1580778000000|2020-02-04 01:00:00|9748.2|9743.2|9747.3|9742.3|9750.2|9745.2|9747.3|9742.3|56
1580778300000|2020-02-04 01:05:00|9747.5|9742.5|9747.9|9742.9|9747.9|9742.9|9747.3|9742.3|14
1580778600000|2020-02-04 01:10:00|9748.2|9743.2|9748.5|9743.5|9748.8|9743.8|9748.2|9743.2|17
1580778900000|2020-02-04 01:15:00|9748.7|9743.7|9748.7|9743.7|9748.7|9743.7|9748.5|9743.5|20
1580779200000|2020-02-04 01:20:00|9748.9|9743.9|9749.9|9744.9|9749.9|9744.9|9748.9|9743.9|40
1580779500000|2020-02-04 01:25:00|9749.7|9744.7|9749.4|9744.4|9749.9|9744.9|9749.3|9744.3|39
1580779800000|2020-02-04 01:30:00|9749.2|9744.2|9749.5|9744.5|9749.5|9744.5|9749|9744|26
1580780100000|2020-02-04 01:35:00|9749.7|9744.7|9748.9|9743.9|9749.9|9744.9|9748.7|9743.7|22
1580780400000|2020-02-04 01:40:00|9748.8|9743.8|9748.7|9743.7|9749.4|9744.4|9748.7|9743.7|4
1580780700000|2020-02-04 01:45:00|9748.4|9743.4|9748|9743|9748.7|9743.7|9746.8|9741.8|16
1580781000000|2020-02-04 01:50:00|9748.1|9743.1|9748.4|9743.4|9748.4|9743.4|9747.1|9742.1|3
1580781300000|2020-02-04 01:55:00|9748.7|9743.7|9749.8|9744.8|9749.8|9744.8|9748.4|9743.4|14
1580781600000|2020-02-04 02:00:00|9749.7|9744.7|9751|9746|9751|9746|9749.5|9744.5|16
1580781900000|2020-02-04 02:05:00|9751.3|9746.3|9751.3|9746.3|9751.5|9746.5|9750.7|9745.7|20
1580782200000|2020-02-04 02:10:00|9751.4|9746.4|9751.4|9746.4|9751.8|9746.8|9751|9746|6
1580782500000|2020-02-04 02:15:00|9751.2|9746.2|9750.7|9745.7|9751.4|9746.4|9750.5|9745.5|10
1580782800000|2020-02-04 02:20:00|9750.8|9745.8|9750.8|9745.8|9750.9|9745.9|9750.3|9745.3|4
1580783100000|2020-02-04 02:25:00|9751|9746|9750.8|9745.8|9751.3|9746.3|9750.8|9745.8|8
1580783400000|2020-02-04 02:30:00|9750.9|9745.9|9751.3|9746.3|9751.3|9746.3|9750.3|9745.3|20
1580783700000|2020-02-04 02:35:00|9751.2|9746.2|9751.3|9746.3|9751.3|9746.3|9750.8|9745.8|8
1580784000000|2020-02-04 02:40:00|9751.5|9746.5|9751.7|9746.7|9751.8|9746.8|9751.3|9746.3|8
1580784300000|2020-02-04 02:45:00|9751.3|9746.3|9750.9|9745.9|9751.3|9746.3|9750.8|9745.8|11
1580784600000|2020-02-04 02:50:00|9751|9746|9750.4|9745.4|9751.2|9746.2|9750.3|9745.3|8
1580784900000|2020-02-04 02:55:00|9750.5|9745.5|9750.3|9745.3|9750.8|9745.8|9750.3|9745.3|3
1580785200000|2020-02-04 03:00:00|9750|9745|9749.6|9744.6|9750.1|9745.1|9749.6|9744.6|26
1580785500000|2020-02-04 03:05:00|9749.5|9744.5|9750.1|9745.1|9750.1|9745.1|9749.1|9744.1|13
1580785800000|2020-02-04 03:10:00|9750.3|9745.3|9750.9|9745.9|9751|9746|9750.1|9745.1|4
1580786100000|2020-02-04 03:15:00|9751|9746|9751.1|9746.1|9751.1|9746.1|9750.8|9745.8|5
1580786400000|2020-02-04 03:20:00|9751.5|9746.5|9751.4|9746.4|9752.1|9747.1|9751.4|9746.4|9
1580786700000|2020-02-04 03:25:00|9751.5|9746.5|9752|9747|9752.3|9747.3|9751.1|9746.1|5
1580787000000|2020-02-04 03:30:00|9751.9|9746.9|9749.4|9744.4|9752.3|9747.3|9749.4|9744.4|162
1580787300000|2020-02-04 03:35:00|9749.3|9744.3|9750.5|9745.5|9751|9746|9749.3|9744.3|42
1580787600000|2020-02-04 03:40:00|9750.8|9745.8|9750.3|9745.3|9751.3|9746.3|9750|9745|9
1580787900000|2020-02-04 03:45:00|9750.1|9745.1|9750.1|9745.1|9750.1|9745.1|9749.8|9744.8|6
1580788200000|2020-02-04 03:50:00|9750.3|9745.3|9749.3|9744.3|9750.4|9745.4|9749.3|9744.3|6
1580788500000|2020-02-04 03:55:00|9749.4|9744.4|9749.8|9744.8|9749.8|9744.8|9749.4|9744.4|5
1580788800000|2020-02-04 04:00:00|9749.9|9744.9|9749.3|9744.3|9750.1|9745.1|9749.3|9744.3|51
1580789100000|2020-02-04 04:05:00|9749.2|9744.2|9748.8|9743.8|9749.3|9744.3|9748.8|9743.8|21
1580789400000|2020-02-04 04:10:00|9748.7|9743.7|9748.3|9743.3|9748.8|9743.8|9748.3|9743.3|7
1580789700000|2020-02-04 04:15:00|9748.4|9743.4|9748.8|9743.8|9748.8|9743.8|9748.3|9743.3|1
1580790000000|2020-02-04 04:20:00|9748.9|9743.9|9748.8|9743.8|9749.3|9744.3|9748.5|9743.5|6
1580790300000|2020-02-04 04:25:00|9748.7|9743.7|9748.5|9743.5|9748.8|9743.8|9748.3|9743.3|13
1580790600000|2020-02-04 04:30:00|9748.4|9743.4|9748.3|9743.3|9748.5|9743.5|9747.8|9742.8|70
1580790900000|2020-02-04 04:35:00|9747.9|9742.9|9747.8|9742.8|9748|9743|9747.8|9742.8|23
1580791200000|2020-02-04 04:40:00|9747.5|9742.5|9747.3|9742.3|9747.5|9742.5|9747.1|9742.1|52
1580791500000|2020-02-04 04:45:00|9747.1|9742.1|9747.3|9742.3|9747.5|9742.5|9747.1|9742.1|5
1580791800000|2020-02-04 04:50:00|9747.5|9742.5|9747.6|9742.6|9747.6|9742.6|9747.5|9742.5|1
1580792100000|2020-02-04 04:55:00|9747.7|9742.7|9748|9743|9748|9743|9747.7|9742.7|24
1580792400000|2020-02-04 05:00:00|9748.1|9743.1|9748|9743|9748.2|9743.2|9748|9743|4
1580792700000|2020-02-04 05:05:00|9748.3|9743.3|9748.3|9743.3|9748.3|9743.3|9748.1|9743.1|50
1580793000000|2020-02-04 05:10:00|9748.2|9743.2|9748.3|9743.3|9748.3|9743.3|9748|9743|17
1580793300000|2020-02-04 05:15:00|9748.1|9743.1|9747.8|9742.8|9748.2|9743.2|9747.6|9742.6|4
1580793600000|2020-02-04 05:20:00|9748|9743|9747.8|9742.8|9748|9743|9747.6|9742.6|10
1580793900000|2020-02-04 05:25:00|9748|9743|9748|9743|9748|9743|9748|9743|1
1580794200000|2020-02-04 05:30:00|9747.8|9742.8|9746.1|9741.1|9748|9743|9745.6|9740.6|39
1580794500000|2020-02-04 05:35:00|9746.2|9741.2|9748.3|9743.3|9748.4|9743.4|9746.2|9741.2|14
1580794800000|2020-02-04 05:40:00|9748.4|9743.4|9748.3|9743.3|9748.7|9743.7|9748|9743|20
1580795100000|2020-02-04 05:45:00|9748.6|9743.6|9749.6|9744.6|9749.7|9744.7|9748.3|9743.3|12
1580795400000|2020-02-04 05:50:00|9749.7|9744.7|9749.6|9744.6|9750|9745|9749.6|9744.6|4
1580795700000|2020-02-04 05:55:00|9749.2|9744.2|9749.6|9744.6|9750.1|9745.1|9749.1|9744.1|16
1580796000000|2020-02-04 06:00:00|9749.8|9744.8|9748|9743|9750|9745|9747.6|9742.6|28
1580796300000|2020-02-04 06:05:00|9747.8|9742.8|9747.6|9742.6|9748.5|9743.5|9747.6|9742.6|32
1580796600000|2020-02-04 06:10:00|9747.7|9742.7|9748.1|9743.1|9748.5|9743.5|9747.6|9742.6|6
1580796900000|2020-02-04 06:15:00|9748|9743|9748.2|9743.2|9748.5|9743.5|9748|9743|12
1580797200000|2020-02-04 06:20:00|9748.3|9743.3|9747.3|9742.3|9749|9744|9747.3|9742.3|27
1580797500000|2020-02-04 06:25:00|9747.5|9742.5|9748.3|9743.3|9748.5|9743.5|9747.5|9742.5|11
1580797800000|2020-02-04 06:30:00|9748.5|9743.5|9748.1|9743.1|9748.7|9743.7|9748.1|9743.1|5
1580798100000|2020-02-04 06:35:00|9748.3|9743.3|9747.2|9742.2|9748.5|9743.5|9747.1|9742.1|7
1580798400000|2020-02-04 06:40:00|9747.1|9742.1|9749.1|9744.1|9749.3|9744.3|9747|9742|3
1580798700000|2020-02-04 06:45:00|9749.2|9744.2|9751.3|9746.3|9751.3|9746.3|9748.9|9743.9|25
1580799000000|2020-02-04 06:50:00|9751.1|9746.1|9750.6|9745.6|9751.4|9746.4|9750.6|9745.6|15
1580799300000|2020-02-04 06:55:00|9750.4|9745.4|9752.3|9747.3|9752.4|9747.4|9750.4|9745.4|18
1580799600000|2020-02-04 07:00:00|9752|9747|9753.4|9748.4|9753.8|9748.8|9751.9|9746.9|101
1580799900000|2020-02-04 07:05:00|9753.6|9748.6|9754.7|9749.7|9754.9|9749.9|9753.3|9748.3|20
1580800200000|2020-02-04 07:10:00|9754.8|9749.8|9756.1|9751.1|9756.7|9751.7|9754.6|9749.6|22
1580800500000|2020-02-04 07:15:00|9755.9|9750.9|9755.3|9750.3|9756.4|9751.4|9754.9|9749.9|16
1580800800000|2020-02-04 07:20:00|9755.4|9750.4|9754.4|9749.4|9755.4|9750.4|9754.1|9749.1|19
1580801100000|2020-02-04 07:25:00|9754.6|9749.6|9757.9|9752.9|9758.4|9753.4|9754.6|9749.6|114
1580801400000|2020-02-04 07:30:00|9758.2|9753.2|9757.5|9752.5|9759|9754|9757.4|9752.4|66
1580801700000|2020-02-04 07:35:00|9757.4|9752.4|9759.3|9754.3|9759.9|9754.9|9757.3|9752.3|6
1580802000000|2020-02-04 07:40:00|9759.2|9754.2|9760.7|9755.7|9761.9|9756.9|9759.2|9754.2|54
1580802300000|2020-02-04 07:45:00|9760.8|9755.8|9761.1|9756.1|9761.8|9756.8|9759.9|9754.9|29
1580802600000|2020-02-04 07:50:00|9760.9|9755.9|9760.6|9755.6|9761.8|9756.8|9760.2|9755.2|22
1580802900000|2020-02-04 07:55:00|9760.4|9755.4|9761.9|9756.9|9762.8|9757.8|9759.9|9754.9|57
1580803200000|2020-02-04 08:00:00|9762.2|9757.2|9760.4|9755.4|9762.3|9757.3|9759.9|9754.9|84
1580803500000|2020-02-04 08:05:00|9760.2|9755.2|9757.9|9752.9|9761.3|9756.3|9757.7|9752.7|102
1580803800000|2020-02-04 08:10:00|9758.1|9753.1|9757.3|9752.3|9758.8|9753.8|9755.9|9750.9|224
1580804100000|2020-02-04 08:15:00|9757.2|9752.2|9755.5|9750.5|9757.3|9752.3|9755.3|9750.3|28
1580804400000|2020-02-04 08:20:00|9755.6|9750.6|9757.2|9752.2|9757.4|9752.4|9755.6|9750.6|25
1580804700000|2020-02-04 08:25:00|9757.3|9752.3|9757.4|9752.4|9760.3|9755.3|9756.9|9751.9|79
1580805000000|2020-02-04 08:30:00|9757.2|9752.2|9756.8|9751.8|9758.4|9753.4|9756.4|9751.4|30
1580805300000|2020-02-04 08:35:00|9756.7|9751.7|9755.9|9750.9|9757.9|9752.9|9755.3|9750.3|29
1580805600000|2020-02-04 08:40:00|9755.8|9750.8|9756.4|9751.4|9756.5|9751.5|9755.4|9750.4|10
1580805900000|2020-02-04 08:45:00|9756.5|9751.5|9757.9|9752.9|9758.3|9753.3|9756.4|9751.4|25
1580806200000|2020-02-04 08:50:00|9758.2|9753.2|9755.8|9750.8|9759.1|9754.1|9755.8|9750.8|47
1580806500000|2020-02-04 08:55:00|9755.9|9750.9|9753.9|9748.9|9756|9751|9753.9|9748.9|90
1580806800000|2020-02-04 09:00:00|9754|9749|9752.8|9747.8|9756.2|9751.2|9752.8|9747.8|91
1580807100000|2020-02-04 09:05:00|9752.5|9747.5|9751.6|9746.6|9753.1|9748.1|9750.9|9745.9|29
1580807400000|2020-02-04 09:10:00|9751.8|9746.8|9753|9748|9753.3|9748.3|9751.3|9746.3|21
1580807700000|2020-02-04 09:15:00|9752.8|9747.8|9753.4|9748.4|9753.9|9748.9|9752.8|9747.8|14
1580808000000|2020-02-04 09:20:00|9753.2|9748.2|9754.9|9749.9|9755.5|9750.5|9752.9|9747.9|10
1580808300000|2020-02-04 09:25:00|9754.8|9749.8|9754|9749|9755|9750|9753.9|9748.9|22
1580808600000|2020-02-04 09:30:00|9754.3|9749.3|9754.9|9749.9|9755.3|9750.3|9753.4|9748.4|16
1580808900000|2020-02-04 09:35:00|9754.8|9749.8|9751.3|9746.3|9754.8|9749.8|9750.9|9745.9|61
1580809200000|2020-02-04 09:40:00|9751.2|9746.2|9752.9|9747.9|9753.3|9748.3|9750.9|9745.9|15
1580809500000|2020-02-04 09:45:00|9752.8|9747.8|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|20
1580809800000|2020-02-04 09:50:00|9752.5|9747.5|9753|9748|9753.3|9748.3|9752|9747|6
1580810100000|2020-02-04 09:55:00|9752.8|9747.8|9753|9748|9754.9|9749.9|9752|9747|60
1580810400000|2020-02-04 10:00:00|9753.2|9748.2|9754.4|9749.4|9754.5|9749.5|9752.5|9747.5|9
1580810700000|2020-02-04 10:05:00|9754.3|9749.3|9753.5|9748.5|9754.9|9749.9|9753.3|9748.3|16
1580811000000|2020-02-04 10:10:00|9753.8|9748.8|9753.5|9748.5|9753.8|9748.8|9752.9|9747.9|7
1580811300000|2020-02-04 10:15:00|9753.8|9748.8|9755.9|9750.9|9755.9|9750.9|9753.8|9748.8|24
1580811600000|2020-02-04 10:20:00|9756|9751|9756.7|9751.7|9756.9|9751.9|9755.5|9750.5|13
1580811900000|2020-02-04 10:25:00|9756.5|9751.5|9755.2|9750.2|9756.5|9751.5|9755|9750|6
1580812200000|2020-02-04 10:30:00|9755.3|9750.3|9755.9|9750.9|9756.7|9751.7|9754.5|9749.5|140
1580812500000|2020-02-04 10:35:00|9756|9751|9755.9|9750.9|9756.3|9751.3|9755.2|9750.2|12
1580812800000|2020-02-04 10:40:00|9755.6|9750.6|9754.4|9749.4|9755.9|9750.9|9754.4|9749.4|4
1580813100000|2020-02-04 10:45:00|9754.5|9749.5|9754.4|9749.4|9755.2|9750.2|9753.7|9748.7|28
1580813400000|2020-02-04 10:50:00|9754.5|9749.5|9754.7|9749.7|9755.2|9750.2|9754.2|9749.2|19
1580813700000|2020-02-04 10:55:00|9754.4|9749.4|9752.6|9747.6|9754.5|9749.5|9752.4|9747.4|19
1580814000000|2020-02-04 11:00:00|9752.9|9747.9|9751.6|9746.6|9753.6|9748.6|9751.2|9746.2|21
1580814300000|2020-02-04 11:05:00|9751.7|9746.7|9753.1|9748.1|9753.1|9748.1|9751.6|9746.6|28
1580814600000|2020-02-04 11:10:00|9753.2|9748.2|9753.9|9748.9|9754.2|9749.2|9753.1|9748.1|7
1580814900000|2020-02-04 11:15:00|9754.4|9749.4|9753.2|9748.2|9754.4|9749.4|9753.2|9748.2|11
1580815200000|2020-02-04 11:20:00|9753|9748|9753.4|9748.4|9753.6|9748.6|9752.2|9747.2|17
1580815500000|2020-02-04 11:25:00|9753.2|9748.2|9754|9749|9754.3|9749.3|9753.2|9748.2|1
1580815800000|2020-02-04 11:30:00|9754.1|9749.1|9754.3|9749.3|9755|9750|9753.9|9748.9|6
1580816100000|2020-02-04 11:35:00|9754.5|9749.5|9753.7|9748.7|9755.4|9750.4|9753.7|9748.7|8
1580816400000|2020-02-04 11:40:00|9753.6|9748.6|9753.4|9748.4|9754.9|9749.9|9753.2|9748.2|8
1580816700000|2020-02-04 11:45:00|9753.7|9748.7|9754.2|9749.2|9754.7|9749.7|9753.2|9748.2|9
1580817000000|2020-02-04 11:50:00|9754.3|9749.3|9755|9750|9755.4|9750.4|9754.2|9749.2|14
1580817300000|2020-02-04 11:55:00|9755.1|9750.1|9754.1|9749.1|9755.4|9750.4|9754|9749|9
1580817600000|2020-02-04 12:00:00|9753.9|9748.9|9755.2|9750.2|9755.2|9750.2|9753.7|9748.7|17
1580817900000|2020-02-04 12:05:00|9755.4|9750.4|9756.4|9751.4|9757.9|9752.9|9754.7|9749.7|67
1580818200000|2020-02-04 12:10:00|9756.1|9751.1|9755.9|9750.9|9756.9|9751.9|9755.5|9750.5|40
1580818500000|2020-02-04 12:15:00|9755.7|9750.7|9755|9750|9756|9751|9755|9750|17
1580818800000|2020-02-04 12:20:00|9755.2|9750.2|9754.2|9749.2|9755.4|9750.4|9754.1|9749.1|4
1580819100000|2020-02-04 12:25:00|9754.4|9749.4|9755.4|9750.4|9755.4|9750.4|9753.9|9748.9|6
1580819400000|2020-02-04 12:30:00|9755.1|9750.1|9755.9|9750.9|9755.9|9750.9|9754.9|9749.9|14
1580819700000|2020-02-04 12:35:00|9755.5|9750.5|9757.9|9752.9|9758|9753|9755.5|9750.5|46
1580820000000|2020-02-04 12:40:00|9758|9753|9759.6|9754.6|9760|9755|9757.6|9752.6|20
1580820300000|2020-02-04 12:45:00|9759.5|9754.5|9758.7|9753.7|9760.3|9755.3|9758.5|9753.5|27
1580820600000|2020-02-04 12:50:00|9758.8|9753.8|9760.5|9755.5|9760.5|9755.5|9758.5|9753.5|36
1580820900000|2020-02-04 12:55:00|9760.6|9755.6|9760|9755|9761|9756|9759.4|9754.4|10
1580821200000|2020-02-04 13:00:00|9760.2|9755.2|9759.6|9754.6|9760.6|9755.6|9759|9754|23
1580821500000|2020-02-04 13:05:00|9759.5|9754.5|9758.5|9753.5|9759.7|9754.7|9758.1|9753.1|58
1580821800000|2020-02-04 13:10:00|9758.6|9753.6|9757.3|9752.3|9758.7|9753.7|9757.3|9752.3|4
1580822100000|2020-02-04 13:15:00|9757|9752|9755|9750|9757|9752|9755|9750|58
1580822400000|2020-02-04 13:20:00|9754.7|9749.7|9756.5|9751.5|9756.8|9751.8|9754.5|9749.5|69
1580822700000|2020-02-04 13:25:00|9756.6|9751.6|9755|9750|9757.8|9752.8|9754.6|9749.6|53
1580823000000|2020-02-04 13:30:00|9754.8|9749.8|9753.7|9748.7|9755.5|9750.5|9753|9748|34
1580823300000|2020-02-04 13:35:00|9753.9|9748.9|9756.3|9751.3|9756.3|9751.3|9753.6|9748.6|16
1580823600000|2020-02-04 13:40:00|9756.7|9751.7|9757.8|9752.8|9758.8|9753.8|9756.3|9751.3|40
1580823900000|2020-02-04 13:45:00|9758|9753|9756.6|9751.6|9758|9753|9755.8|9750.8|24
1580824200000|2020-02-04 13:50:00|9756.4|9751.4|9755.6|9750.6|9757.3|9752.3|9755.1|9750.1|53
1580824500000|2020-02-04 13:55:00|9755.8|9750.8|9758.9|9753.9|9759.3|9754.3|9755.8|9750.8|58
1580824800000|2020-02-04 14:00:00|9758.8|9753.8|9758.5|9753.5|9759.5|9754.5|9756.9|9751.9|53
1580825100000|2020-02-04 14:05:00|9758.7|9753.7|9757.8|9752.8|9758.9|9753.9|9757.1|9752.1|51
1580825400000|2020-02-04 14:10:00|9757.7|9752.7|9757.1|9752.1|9758.7|9753.7|9756.8|9751.8|40
1580825700000|2020-02-04 14:15:00|9757.2|9752.2|9757.8|9752.8|9758|9753|9756.7|9751.7|28
1580826000000|2020-02-04 14:20:00|9758.1|9753.1|9757.8|9752.8|9758.8|9753.8|9757.3|9752.3|20
1580826300000|2020-02-04 14:25:00|9757.9|9752.9|9758.1|9753.1|9758.4|9753.4|9757.1|9752.1|54
1580826600000|2020-02-04 14:30:00|9757.8|9752.8|9759.5|9754.5|9759.7|9754.7|9757.7|9752.7|78
1580826900000|2020-02-04 14:35:00|9759.7|9754.7|9759.5|9754.5|9761.7|9756.7|9759.2|9754.2|77
1580827200000|2020-02-04 14:40:00|9759.7|9754.7|9760|9755|9761.2|9756.2|9759.3|9754.3|23
1580827500000|2020-02-04 14:45:00|9760.2|9755.2|9760.5|9755.5|9761.3|9756.3|9759.5|9754.5|168
1580827800000|2020-02-04 14:50:00|9760.7|9755.7|9760|9755|9761.8|9756.8|9759.9|9754.9|31
1580828100000|2020-02-04 14:55:00|9759.9|9754.9|9759.3|9754.3|9760|9755|9758.7|9753.7|30
1580828400000|2020-02-04 15:00:00|9759.2|9754.2|9757.2|9752.2|9760.2|9755.2|9756.6|9751.6|101
1580828700000|2020-02-04 15:05:00|9757.3|9752.3|9759.3|9754.3|9759.5|9754.5|9756.8|9751.8|47
1580829000000|2020-02-04 15:10:00|9759.5|9754.5|9759.4|9754.4|9760.3|9755.3|9758.3|9753.3|12
1580829300000|2020-02-04 15:15:00|9759.6|9754.6|9758.2|9753.2|9759.8|9754.8|9758.2|9753.2|28
1580829600000|2020-02-04 15:20:00|9758.1|9753.1|9758.9|9753.9|9759.3|9754.3|9757.2|9752.2|21
1580829900000|2020-02-04 15:25:00|9758.8|9753.8|9765.1|9760.1|9765.3|9760.3|9758.8|9753.8|82
1580830200000|2020-02-04 15:30:00|9764.7|9759.7|9764.2|9759.2|9765.3|9760.3|9763.2|9758.2|117
1580830500000|2020-02-04 15:35:00|9764.1|9759.1|9764.4|9759.4|9764.9|9759.9|9762.7|9757.7|66
1580830800000|2020-02-04 15:40:00|9764.5|9759.5|9765.2|9760.2|9766.7|9761.7|9764.5|9759.5|29
1580831100000|2020-02-04 15:45:00|9765.3|9760.3|9765.2|9760.2|9765.9|9760.9|9763.9|9758.9|17
1580831400000|2020-02-04 15:50:00|9765.3|9760.3|9761.3|9756.3|9765.7|9760.7|9760.9|9755.9|83
1580831700000|2020-02-04 15:55:00|9761|9756|9763.8|9758.8|9764.5|9759.5|9760.7|9755.7|20
1580832000000|2020-02-04 16:00:00|9764|9759|9763.4|9758.4|9765|9760|9763.4|9758.4|80
1580832300000|2020-02-04 16:05:00|9763.3|9758.3|9764.7|9759.7|9764.8|9759.8|9762.8|9757.8|31
1580832600000|2020-02-04 16:10:00|9764.6|9759.6|9763.8|9758.8|9764.6|9759.6|9763.2|9758.2|21
1580832900000|2020-02-04 16:15:00|9763.5|9758.5|9763.9|9758.9|9764.3|9759.3|9763.3|9758.3|23
1580833200000|2020-02-04 16:20:00|9763.8|9758.8|9766.3|9761.3|9766.3|9761.3|9763.8|9758.8|44
1580833500000|2020-02-04 16:25:00|9766.4|9761.4|9765.3|9760.3|9766.4|9761.4|9764.4|9759.4|29
1580833800000|2020-02-04 16:30:00|9765.1|9760.1|9766.1|9761.1|9767.4|9762.4|9764.9|9759.9|60
1580834100000|2020-02-04 16:35:00|9765.9|9760.9|9765.4|9760.4|9767.3|9762.3|9765.1|9760.1|63
1580834400000|2020-02-04 16:40:00|9765.3|9760.3|9765.6|9760.6|9765.6|9760.6|9764.9|9759.9|25
1580834700000|2020-02-04 16:45:00|9765.5|9760.5|9762.5|9757.5|9765.8|9760.8|9762.4|9757.4|95
1580835000000|2020-02-04 16:50:00|9762.4|9757.4|9761.9|9756.9|9762.9|9757.9|9761.8|9756.8|7
1580835300000|2020-02-04 16:55:00|9761.6|9756.6|9760.8|9755.8|9761.6|9756.6|9760.4|9755.4|27
1580835600000|2020-02-04 17:00:00|9760.6|9755.6|9759.8|9754.8|9760.8|9755.8|9759.3|9754.3|96
1580835900000|2020-02-04 17:05:00|9759.7|9754.7|9760.3|9755.3|9761.2|9756.2|9759.7|9754.7|34
1580836200000|2020-02-04 17:10:00|9760.5|9755.5|9761.3|9756.3|9761.9|9756.9|9760.3|9755.3|56
1580836500000|2020-02-04 17:15:00|9761.4|9756.4|9760.9|9755.9|9762.3|9757.3|9760.5|9755.5|62
1580836800000|2020-02-04 17:20:00|9761|9756|9763.2|9758.2|9763.3|9758.3|9760.9|9755.9|23
1580837100000|2020-02-04 17:25:00|9763|9758|9760.9|9755.9|9763.3|9758.3|9760.2|9755.2|30
1580837400000|2020-02-04 17:30:00|9761|9756|9760.9|9755.9|9761.4|9756.4|9760.3|9755.3|13
1580837700000|2020-02-04 17:35:00|9761|9756|9762.3|9757.3|9762.3|9757.3|9761|9756|16
1580838000000|2020-02-04 17:40:00|9762.4|9757.4|9762.8|9757.8|9763.8|9758.8|9762.3|9757.3|9
1580838300000|2020-02-04 17:45:00|9762.9|9757.9|9762.8|9757.8|9763.3|9758.3|9761.9|9756.9|23
1580838600000|2020-02-04 17:50:00|9762.9|9757.9|9761.9|9756.9|9763.3|9758.3|9761.7|9756.7|1
1580838900000|2020-02-04 17:55:00|9762|9757|9764.3|9759.3|9764.8|9759.8|9761.9|9756.9|36
1580839200000|2020-02-04 18:00:00|9764.4|9759.4|9763|9758|9765.3|9760.3|9763|9758|9
1580839500000|2020-02-04 18:05:00|9762.9|9757.9|9761.9|9756.9|9763.3|9758.3|9761.9|9756.9|3
1580839800000|2020-02-04 18:10:00|9761.7|9756.7|9760.4|9755.4|9761.8|9756.8|9760.4|9755.4|27
1580840100000|2020-02-04 18:15:00|9760.5|9755.5|9760.3|9755.3|9760.9|9755.9|9759.4|9754.4|14
1580840400000|2020-02-04 18:20:00|9760.4|9755.4|9761.3|9756.3|9761.3|9756.3|9760.3|9755.3|7
1580840700000|2020-02-04 18:25:00|9761.1|9756.1|9761.4|9756.4|9761.8|9756.8|9760.9|9755.9|31
1580841000000|2020-02-04 18:30:00|9761.8|9756.8|9761.9|9756.9|9762.4|9757.4|9761.4|9756.4|4
1580841300000|2020-02-04 18:35:00|9762|9757|9763.4|9758.4|9763.4|9758.4|9761.9|9756.9|20
1580841600000|2020-02-04 18:40:00|9763.3|9758.3|9762.2|9757.2|9763.3|9758.3|9761.9|9756.9|15
1580841900000|2020-02-04 18:45:00|9762.4|9757.4|9762.7|9757.7|9763.4|9758.4|9762.4|9757.4|68
1580842200000|2020-02-04 18:50:00|9762.4|9757.4|9761.4|9756.4|9762.4|9757.4|9760.9|9755.9|12
1580842500000|2020-02-04 18:55:00|9761.2|9756.2|9762|9757|9762.5|9757.5|9761.2|9756.2|22
1580842800000|2020-02-04 19:00:00|9761.9|9756.9|9762|9757|9762.4|9757.4|9761.5|9756.5|9
1580843100000|2020-02-04 19:05:00|9761.9|9756.9|9761.9|9756.9|9762.2|9757.2|9761.9|9756.9|9
1580843400000|2020-02-04 19:10:00|9761.7|9756.7|9762.6|9757.6|9762.7|9757.7|9761.5|9756.5|24
1580843700000|2020-02-04 19:15:00|9762.7|9757.7|9762.7|9757.7|9762.7|9757.7|9762.4|9757.4|2
1580844000000|2020-02-04 19:20:00|9762.4|9757.4|9761.7|9756.7|9762.4|9757.4|9761.6|9756.6|9
1580844300000|2020-02-04 19:25:00|9761.6|9756.6|9762.2|9757.2|9762.4|9757.4|9761.4|9756.4|22
1580844600000|2020-02-04 19:30:00|9762.1|9757.1|9761.2|9756.2|9762.1|9757.1|9761.2|9756.2|9
1580844900000|2020-02-04 19:35:00|9761.5|9756.5|9761.2|9756.2|9761.7|9756.7|9761.2|9756.2|11
1580845200000|2020-02-04 19:40:00|9761.4|9756.4|9761.7|9756.7|9761.7|9756.7|9761.4|9756.4|30
1580845500000|2020-02-04 19:45:00|9761.9|9756.9|9761.4|9756.4|9761.9|9756.9|9761.4|9756.4|29
1580845800000|2020-02-04 19:50:00|9761.7|9756.7|9761.6|9756.6|9762|9757|9761.2|9756.2|150
1580846100000|2020-02-04 19:55:00|9761.7|9756.7|9762.9|9757.9|9763.4|9758.4|9761.2|9756.2|1585
1580846400000|2020-02-04 20:00:00|9762.8|9757.8|9762.4|9757.4|9762.8|9757.8|9761.7|9756.7|212
1580846700000|2020-02-04 20:05:00|9762.3|9757.3|9762.4|9757.4|9762.4|9757.4|9761.9|9756.9|93
1580847000000|2020-02-04 20:10:00|9762.2|9757.2|9762.3|9757.3|9762.4|9757.4|9761.7|9756.7|97
1580847300000|2020-02-04 20:15:00|9762.4|9757.4|9763.4|9758.4|9763.7|9758.7|9762.4|9757.4|135
1580847600000|2020-02-04 20:20:00|9763.6|9758.6|9763.4|9758.4|9763.9|9758.9|9762.9|9757.9|128
1580847900000|2020-02-04 20:25:00|9763.3|9758.3|9762.8|9757.8|9763.4|9758.4|9762.4|9757.4|93
1580848200000|2020-02-04 20:30:00|9762.7|9757.7|9761.9|9756.9|9762.8|9757.8|9761.4|9756.4|87
1580848500000|2020-02-04 20:35:00|9762|9757|9762.4|9757.4|9762.4|9757.4|9761.9|9756.9|118
1580848800000|2020-02-04 20:40:00|9762.3|9757.3|9761.8|9756.8|9762.3|9757.3|9761.8|9756.8|67
1580849100000|2020-02-04 20:45:00|9761.6|9756.6|9762.8|9757.8|9762.8|9757.8|9761.4|9756.4|159
1580849400000|2020-02-04 20:50:00|9762.6|9757.6|9762.8|9757.8|9762.8|9757.8|9762.2|9757.2|96
1580849700000|2020-02-04 20:55:00|9762.6|9757.6|9761.5|9756.5|9762.6|9757.6|9761.2|9756.2|187
1580850000000|2020-02-04 21:00:00|9761.8|9756.8|9760.4|9755.4|9761.8|9756.8|9760.4|9755.4|5
1580850300000|2020-02-04 21:05:00|9760.5|9755.5|9760.7|9755.7|9761.1|9756.1|9760.4|9755.4|16
1580850600000|2020-02-04 21:10:00|9760.8|9755.8|9761.4|9756.4|9761.4|9756.4|9760.7|9755.7|20
1580850900000|2020-02-04 21:15:00|9761.2|9756.2|9761.9|9756.9|9761.9|9756.9|9760.9|9755.9|14
1580851200000|2020-02-04 21:20:00|9762.2|9757.2|9762.2|9757.2|9762.9|9757.9|9762.2|9757.2|8
1580851500000|2020-02-04 21:25:00|9762.4|9757.4|9761.4|9756.4|9762.4|9757.4|9761.4|9756.4|8
1580851800000|2020-02-04 21:30:00|9761.7|9756.7|9761.8|9756.8|9761.9|9756.9|9761.4|9756.4|17
1580852100000|2020-02-04 21:35:00|9761.9|9756.9|9761.3|9756.3|9761.9|9756.9|9761.2|9756.2|0
1580852400000|2020-02-04 21:40:00|9761.4|9756.4|9762.4|9757.4|9762.4|9757.4|9761.3|9756.3|0
1580852700000|2020-02-04 21:45:00|9762.3|9757.3|9761.7|9756.7|9762.4|9757.4|9761.4|9756.4|6
1580853000000|2020-02-04 21:50:00|9761.8|9756.8|9761.2|9756.2|9761.8|9756.8|9760.9|9755.9|27
1580853300000|2020-02-04 21:55:00|9761.3|9756.3|9763.1|9756.1|9763.1|9757.9|9761.3|9756.1|17
1580864400000|2020-02-05 01:00:00|9762|9757|9762.1|9757.1|9762.4|9757.4|9761.6|9756.6|23
1580864700000|2020-02-05 01:05:00|9762.4|9757.4|9763|9758|9763|9758|9762.3|9757.3|17
1580865000000|2020-02-05 01:10:00|9763.1|9758.1|9764|9759|9764|9759|9763.1|9758.1|42
1580865300000|2020-02-05 01:15:00|9763.9|9758.9|9763.6|9758.6|9764|9759|9763.6|9758.6|6
1580865600000|2020-02-05 01:20:00|9763.5|9758.5|9763.9|9758.9|9763.9|9758.9|9763.4|9758.4|5
1580865900000|2020-02-05 01:25:00|9763.6|9758.6|9763.6|9758.6|9763.6|9758.6|9763|9758|17
1580866200000|2020-02-05 01:30:00|9763.5|9758.5|9763.6|9758.6|9764|9759|9763.1|9758.1|19
1580866500000|2020-02-05 01:35:00|9763.9|9758.9|9763.6|9758.6|9763.9|9758.9|9763.4|9758.4|1
1580866800000|2020-02-05 01:40:00|9763.7|9758.7|9764.6|9759.6|9764.6|9759.6|9763.6|9758.6|27
1580867100000|2020-02-05 01:45:00|9764.5|9759.5|9765.5|9760.5|9765.5|9760.5|9764.3|9759.3|21
1580867400000|2020-02-05 01:50:00|9765.4|9760.4|9765.1|9760.1|9765.5|9760.5|9764.6|9759.6|12
1580867700000|2020-02-05 01:55:00|9765.3|9760.3|9765.1|9760.1|9765.6|9760.6|9765|9760|7
1580868000000|2020-02-05 02:00:00|9765|9760|9765|9760|9765.5|9760.5|9764.6|9759.6|4
1580868300000|2020-02-05 02:05:00|9764.8|9759.8|9766|9761|9766|9761|9764.8|9759.8|9
1580868600000|2020-02-05 02:10:00|9766.1|9761.1|9766.6|9761.6|9767.1|9762.1|9765.9|9760.9|23
1580868900000|2020-02-05 02:15:00|9766.5|9761.5|9766.1|9761.1|9766.6|9761.6|9766|9761|24
1580869200000|2020-02-05 02:20:00|9766.2|9761.2|9767.3|9762.3|9767.5|9762.5|9766.2|9761.2|38
1580869500000|2020-02-05 02:25:00|9767.4|9762.4|9768.5|9763.5|9768.5|9763.5|9767.4|9762.4|29
1580869800000|2020-02-05 02:30:00|9768.6|9763.6|9769.3|9764.3|9769.5|9764.5|9768.1|9763.1|53
1580870100000|2020-02-05 02:35:00|9769.5|9764.5|9769.6|9764.6|9769.6|9764.6|9769.5|9764.5|8
1580870400000|2020-02-05 02:40:00|9769.5|9764.5|9769.4|9764.4|9769.6|9764.6|9769.4|9764.4|4
1580870700000|2020-02-05 02:45:00|9769.5|9764.5|9769.1|9764.1|9769.5|9764.5|9768.6|9763.6|9
1580871000000|2020-02-05 02:50:00|9769|9764|9769.1|9764.1|9769.1|9764.1|9768.6|9763.6|3
1580871300000|2020-02-05 02:55:00|9769.2|9764.2|9769.1|9764.1|9769.5|9764.5|9769.1|9764.1|37
1580871600000|2020-02-05 03:00:00|9768.9|9763.9|9768.6|9763.6|9768.9|9763.9|9768.4|9763.4|10
1580871900000|2020-02-05 03:05:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580872200000|2020-02-05 03:10:00|9767.9|9762.9|9767.6|9762.6|9768|9763|9767.2|9762.2|9
1580872500000|2020-02-05 03:15:00|9767.5|9762.5|9767.8|9762.8|9767.8|9762.8|9767.2|9762.2|8
1580872800000|2020-02-05 03:20:00|9768|9763|9768.1|9763.1|9768.5|9763.5|9768|9763|13
1580873100000|2020-02-05 03:25:00|9768.2|9763.2|9767.6|9762.6|9768.6|9763.6|9767.6|9762.6|6
1580873400000|2020-02-05 03:30:00|9767.7|9762.7|9768.1|9763.1|9768.1|9763.1|9767.6|9762.6|4
1580873700000|2020-02-05 03:35:00|9768.3|9763.3|9768.5|9763.5|9768.6|9763.6|9768.1|9763.1|7
1580874000000|2020-02-05 03:40:00|9768.3|9763.3|9768.6|9763.6|9768.6|9763.6|9768.2|9763.2|4
1580874300000|2020-02-05 03:45:00|9768.5|9763.5|9768.4|9763.4|9768.6|9763.6|9768.4|9763.4|3
1580874600000|2020-02-05 03:50:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580874900000|2020-02-05 03:55:00|9768.5|9763.5|9768.2|9763.2|9768.5|9763.5|9768.1|9763.1|7
1580875200000|2020-02-05 04:00:00|9768.3|9763.3|9768.6|9763.6|9768.8|9763.8|9768.2|9763.2|7
1580875500000|2020-02-05 04:05:00|9768.7|9763.7|9768.6|9763.6|9768.7|9763.7|9768.6|9763.6|1
1580875800000|2020-02-05 04:10:00|9768.5|9763.5|9768.6|9763.6|9768.6|9763.6|9768.5|9763.5|2
1580876100000|2020-02-05 04:15:00|9768.5|9763.5|9768.6|9763.6|9768.6|9763.6|9768.4|9763.4|2
1580876400000|2020-02-05 04:20:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580877300000|2020-02-05 04:35:00|9768.2|9763.2|9768.6|9763.6|9768.6|9763.6|9768.2|9763.2|6
1580877600000|2020-02-05 04:40:00|9768.4|9763.4|9768.2|9763.2|9768.4|9763.4|9768.2|9763.2|0
1580877900000|2020-02-05 04:45:00|9768.3|9763.3|9768.6|9763.6|9768.7|9763.7|9768.1|9763.1|0
1580878200000|2020-02-05 04:50:00|9769|9764|9769.1|9764.1|9769.1|9764.1|9768.7|9763.7|1
1580878500000|2020-02-05 04:55:00|9768.9|9763.9|9768.9|9763.9|9769|9764|9768.6|9763.6|7
1580878800000|2020-02-05 05:00:00|9768.7|9763.7|9769.1|9764.1|9769.6|9764.6|9768.7|9763.7|8
1580879100000|2020-02-05 05:05:00|9769|9764|9768.8|9763.8|9769.1|9764.1|9768.7|9763.7|0
1580879400000|2020-02-05 05:10:00|9768.7|9763.7|9768.1|9763.1|9768.8|9763.8|9768.1|9763.1|18
1580879700000|2020-02-05 05:15:00|9768.2|9763.2|9768.1|9763.1|9768.4|9763.4|9768|9763|3
1580880000000|2020-02-05 05:20:00|9768.2|9763.2|9768.1|9763.1|9768.2|9763.2|9768|9763|0
1580880300000|2020-02-05 05:25:00|9768|9763|9767.8|9762.8|9768.1|9763.1|9767.6|9762.6|3
1580880600000|2020-02-05 05:30:00|9767.9|9762.9|9767.6|9762.6|9767.9|9762.9|9767.6|9762.6|10
1580880900000|2020-02-05 05:35:00|9767.2|9762.2|9767.3|9762.3|9767.3|9762.3|9766.7|9761.7|51
1580881200000|2020-02-05 05:40:00|9767.4|9762.4|9767.1|9762.1|9767.6|9762.6|9767.1|9762.1|18
1580881500000|2020-02-05 05:45:00|9767.2|9762.2|9766.7|9761.7|9767.3|9762.3|9766.6|9761.6|14
1580881800000|2020-02-05 05:50:00|9766.8|9761.8|9766.6|9761.6|9766.9|9761.9|9766.6|9761.6|1
1580882100000|2020-02-05 05:55:00|9766.4|9761.4|9766.6|9761.6|9766.6|9761.6|9766.4|9761.4|0
1580882400000|2020-02-05 06:00:00|9766.4|9761.4|9766.3|9761.3|9766.6|9761.6|9766.1|9761.1|11
1580882700000|2020-02-05 06:05:00|9766.2|9761.2|9766.1|9761.1|9766.4|9761.4|9766.1|9761.1|3
1580883000000|2020-02-05 06:10:00|9766.2|9761.2|9767.3|9762.3|9767.3|9762.3|9766.2|9761.2|0
1580883300000|2020-02-05 06:15:00|9767.6|9762.6|9767.2|9762.2|9767.8|9762.8|9767.1|9762.1|2
1580883600000|2020-02-05 06:20:00|9767.3|9762.3|9767.1|9762.1|9767.3|9762.3|9766.8|9761.8|1
1580883900000|2020-02-05 06:25:00|9767.2|9762.2|9767.3|9762.3|9767.4|9762.4|9766.7|9761.7|6
1580884200000|2020-02-05 06:30:00|9767.4|9762.4|9767.3|9762.3|9767.4|9762.4|9767|9762|1
1580884500000|2020-02-05 06:35:00|9767.4|9762.4|9767.5|9762.5|9767.8|9762.8|9767.4|9762.4|5
1580884800000|2020-02-05 06:40:00|9767.4|9762.4|9768|9763|9768.3|9763.3|9767.4|9762.4|4
1580885100000|2020-02-05 06:45:00|9767.8|9762.8|9767.9|9762.9|9768.2|9763.2|9767.8|9762.8|2
1580885400000|2020-02-05 06:50:00|9768.2|9763.2|9767.9|9762.9|9768.3|9763.3|9767.5|9762.5|16
1580885700000|2020-02-05 06:55:00|9767.8|9762.8|9767.5|9762.5|9768.3|9763.3|9767.3|9762.3|27
1580886000000|2020-02-05 07:00:00|9767.7|9762.7|9767.3|9762.3|9768.1|9763.1|9767.3|9762.3|18
1580886300000|2020-02-05 07:05:00|9766.8|9761.8|9766|9761|9766.8|9761.8|9765.9|9760.9|31
1580886600000|2020-02-05 07:10:00|9765.9|9760.9|9765.9|9760.9|9766.3|9761.3|9765.4|9760.4|86
1580886900000|2020-02-05 07:15:00|9766|9761|9766|9761|9766.8|9761.8|9765.9|9760.9|21
1580887200000|2020-02-05 07:20:00|9765.9|9760.9|9765.8|9760.8|9766.4|9761.4|9764.9|9759.9|25
1580887500000|2020-02-05 07:25:00|9765.6|9760.6|9766.4|9761.4|9766.4|9761.4|9764.9|9759.9|28
1580887800000|2020-02-05 07:30:00|9766.5|9761.5|9765.9|9760.9|9766.8|9761.8|9765.4|9760.4|17
1580888100000|2020-02-05 07:35:00|9765.8|9760.8|9765.9|9760.9|9766.4|9761.4|9765.4|9760.4|13
1580888400000|2020-02-05 07:40:00|9766.3|9761.3|9765.4|9760.4|9766.4|9761.4|9765.4|9760.4|4
1580888700000|2020-02-05 07:45:00|9765.5|9760.5|9763.5|9758.5|9765.9|9760.9|9762.9|9757.9|38
1580889000000|2020-02-05 07:50:00|9763.4|9758.4|9764.7|9759.7|9764.8|9759.8|9762.9|9757.9|22
1580889300000|2020-02-05 07:55:00|9764.9|9759.9|9764.5|9759.5|9765.2|9760.2|9764.4|9759.4|44
1580889600000|2020-02-05 08:00:00|9764.4|9759.4|9762|9757|9764.9|9759.9|9761.9|9756.9|101
1580889900000|2020-02-05 08:05:00|9762.1|9757.1|9760.4|9755.4|9762.4|9757.4|9759.9|9754.9|105
1580890200000|2020-02-05 08:10:00|9760.5|9755.5|9759.2|9754.2|9760.6|9755.6|9758.9|9753.9|139
1580890500000|2020-02-05 08:15:00|9759.5|9754.5|9759|9754|9759.9|9754.9|9759|9754|14
1580890800000|2020-02-05 08:20:00|9758.9|9753.9|9757.9|9752.9|9759.4|9754.4|9757.7|9752.7|47
1580891100000|2020-02-05 08:25:00|9757.7|9752.7|9757.7|9752.7|9758.7|9753.7|9757.4|9752.4|103
1580891400000|2020-02-05 08:30:00|9758.1|9753.1|9759.9|9754.9|9759.9|9754.9|9757.7|9752.7|59
1580891700000|2020-02-05 08:35:00|9759.8|9754.8|9762.5|9757.5|9764.2|9759.2|9758.9|9753.9|169
1580892000000|2020-02-05 08:40:00|9762.4|9757.4|9758.2|9753.2|9763.4|9758.4|9758.1|9753.1|85
1580892300000|2020-02-05 08:45:00|9758.1|9753.1|9762|9757|9762.5|9757.5|9757.6|9752.6|65
1580892600000|2020-02-05 08:50:00|9761.7|9756.7|9759.7|9754.7|9761.7|9756.7|9759.4|9754.4|44
1580892900000|2020-02-05 08:55:00|9759.2|9754.2|9760.5|9755.5|9761.2|9756.2|9758.7|9753.7|48
1580893200000|2020-02-05 09:00:00|9760.2|9755.2|9763.6|9758.6|9763.9|9758.9|9759.4|9754.4|70
1580893500000|2020-02-05 09:05:00|9763.5|9758.5|9764|9759|9764.2|9759.2|9763|9758|53
1580893800000|2020-02-05 09:10:00|9763.9|9758.9|9761.3|9756.3|9763.9|9758.9|9761|9756|49
1580894100000|2020-02-05 09:15:00|9761.4|9756.4|9762.3|9757.3|9762.7|9757.7|9760.5|9755.5|59
1580894400000|2020-02-05 09:20:00|9762.1|9757.1|9763.7|9758.7|9763.7|9758.7|9762|9757|20
1580894700000|2020-02-05 09:25:00|9764|9759|9764.5|9759.5|9765.2|9760.2|9762.4|9757.4|28
1580895000000|2020-02-05 09:30:00|9764.2|9759.2|9763.7|9758.7|9764.5|9759.5|9761.2|9756.2|120
1580895300000|2020-02-05 09:35:00|9763.6|9758.6|9767.5|9762.5|9769.2|9764.2|9763.4|9758.4|196
1580895600000|2020-02-05 09:40:00|9767.2|9762.2|9770.7|9765.7|9771.1|9766.1|9767.2|9762.2|108
1580895900000|2020-02-05 09:45:00|9771|9766|9771.7|9766.7|9772.7|9767.7|9770|9765|36
1580896200000|2020-02-05 09:50:00|9771.8|9766.8|9770.7|9765.7|9772.7|9767.7|9770.2|9765.2|31
1580896500000|2020-02-05 09:55:00|9770.6|9765.6|9769.7|9764.7|9771.6|9766.6|9769.3|9764.3|30
1580896800000|2020-02-05 10:00:00|9770.1|9765.1|9770.8|9765.8|9771|9766|9769.5|9764.5|49
1580897100000|2020-02-05 10:05:00|9771|9766|9770.5|9765.5|9771.6|9766.6|9770.5|9765.5|23
1580897400000|2020-02-05 10:10:00|9770.3|9765.3|9771.3|9766.3|9771.8|9766.8|9770|9765|34
1580897700000|2020-02-05 10:15:00|9771.5|9766.5|9769.5|9764.5|9771.8|9766.8|9769.1|9764.1|66
1580898000000|2020-02-05 10:20:00|9769.3|9764.3|9770.3|9765.3|9770.3|9765.3|9768.3|9763.3|15
1580898300000|2020-02-05 10:25:00|9770.2|9765.2|9769.7|9764.7|9770.3|9765.3|9768.8|9763.8|25
1580898600000|2020-02-05 10:30:00|9769.6|9764.6|9770|9765|9770.3|9765.3|9769.2|9764.2|21
1580898900000|2020-02-05 10:35:00|9769.8|9764.8|9770.3|9765.3|9771.3|9766.3|9769.8|9764.8|18
1580899200000|2020-02-05 10:40:00|9770.1|9765.1|9772.1|9767.1|9772.3|9767.3|9770.1|9765.1|31
1580899500000|2020-02-05 10:45:00|9772|9767|9774.8|9769.8|9775.7|9770.7|9772|9767|111
1580899800000|2020-02-05 10:50:00|9774.7|9769.7|9776|9771|9776.2|9771.2|9773.7|9768.7|11
1580900100000|2020-02-05 10:55:00|9775.8|9770.8|9775.5|9770.5|9775.8|9770.8|9774.1|9769.1|13
1580900400000|2020-02-05 11:00:00|9775.6|9770.6|9775.8|9770.8|9777.4|9772.4|9775.3|9770.3|72
1580900700000|2020-02-05 11:05:00|9775.9|9770.9|9776.5|9771.5|9776.8|9771.8|9775.4|9770.4|27
1580901000000|2020-02-05 11:10:00|9776.3|9771.3|9777|9772|9777.8|9772.8|9775.8|9770.8|11
1580901300000|2020-02-05 11:15:00|9776.8|9771.8|9778.3|9773.3|9778.3|9773.3|9776.8|9771.8|6
1580901600000|2020-02-05 11:20:00|9778.2|9773.2|9776.3|9771.3|9778.2|9773.2|9775.8|9770.8|11
1580901900000|2020-02-05 11:25:00|9776.1|9771.1|9775.8|9770.8|9776.6|9771.6|9775.3|9770.3|13
1580902200000|2020-02-05 11:30:00|9776.1|9771.1|9775.3|9770.3|9776.6|9771.6|9775.3|9770.3|16
1580902500000|2020-02-05 11:35:00|9775.2|9770.2|9772.2|9767.2|9775.7|9770.7|9772|9767|82
1580902800000|2020-02-05 11:40:00|9772|9767|9770.8|9765.8|9772.8|9767.8|9770.3|9765.3|98
1580903100000|2020-02-05 11:45:00|9771.1|9766.1|9771.5|9766.5|9771.7|9766.7|9770.2|9765.2|41
1580903400000|2020-02-05 11:50:00|9771.3|9766.3|9771.5|9766.5|9772.8|9767.8|9771.3|9766.3|16
1580903700000|2020-02-05 11:55:00|9771.8|9766.8|9772.1|9767.1|9772.7|9767.7|9771.7|9766.7|22
1580904000000|2020-02-05 12:00:00|9772.2|9767.2|9772.4|9767.4|9772.8|9767.8|9771.7|9766.7|49
1580904300000|2020-02-05 12:05:00|9772.5|9767.5|9772.8|9767.8|9773.2|9768.2|9772.3|9767.3|77
1580904600000|2020-02-05 12:10:00|9772.9|9767.9|9772.7|9767.7|9773.7|9768.7|9772.4|9767.4|54
1580904900000|2020-02-05 12:15:00|9772.5|9767.5|9774.3|9769.3|9774.7|9769.7|9772.3|9767.3|22
1580905200000|2020-02-05 12:20:00|9774.5|9769.5|9774.5|9769.5|9776.3|9771.3|9774|9769|27
1580905500000|2020-02-05 12:25:00|9774.7|9769.7|9773.8|9768.8|9775.2|9770.2|9773.7|9768.7|6
1580905800000|2020-02-05 12:30:00|9773.4|9768.4|9773.4|9768.4|9773.7|9768.7|9772.8|9767.8|82
1580906100000|2020-02-05 12:35:00|9773.3|9768.3|9773.4|9768.4|9773.7|9768.7|9772.8|9767.8|11
1580906400000|2020-02-05 12:40:00|9773.3|9768.3|9773.4|9768.4|9773.8|9768.8|9773.3|9768.3|5
1580906700000|2020-02-05 12:45:00|9773.3|9768.3|9774.4|9769.4|9774.7|9769.7|9773.2|9768.2|11
1580907000000|2020-02-05 12:50:00|9774.6|9769.6|9773.8|9768.8|9774.7|9769.7|9773.3|9768.3|8
1580907300000|2020-02-05 12:55:00|9773.7|9768.7|9773.9|9768.9|9774.7|9769.7|9773.4|9768.4|18
1580907600000|2020-02-05 13:00:00|9774.2|9769.2|9773.8|9768.8|9775|9770|9773.8|9768.8|22
1580907900000|2020-02-05 13:05:00|9774.2|9769.2|9774.3|9769.3|9774.7|9769.7|9773.8|9768.8|14
1580908200000|2020-02-05 13:10:00|9774.5|9769.5|9774.3|9769.3|9775.2|9770.2|9773.5|9768.5|16
1580908500000|2020-02-05 13:15:00|9774.5|9769.5|9778.7|9773.7|9789.3|9780.7|9774.4|9768.6|568
1580908800000|2020-02-05 13:20:00|9778.8|9773.8|9777.7|9772.7|9779.2|9774.2|9776.3|9771.3|47
1580909100000|2020-02-05 13:25:00|9778|9773|9778.5|9773.5|9779|9774|9777.6|9772.6|50
1580909400000|2020-02-05 13:30:00|9778.3|9773.3|9779.5|9774.5|9781|9776|9777.5|9772.5|453
1580909700000|2020-02-05 13:35:00|9779.4|9774.4|9781.5|9776.5|9782.1|9777.1|9778.8|9773.8|119
1580910000000|2020-02-05 13:40:00|9781.4|9776.4|9785|9780|9785|9780|9780.8|9775.8|199
1580910300000|2020-02-05 13:45:00|9785.1|9780.1|9787.5|9782.5|9788.8|9783.8|9784.8|9779.8|141
1580910600000|2020-02-05 13:50:00|9787.3|9782.3|9784.8|9779.8|9788.1|9783.1|9784.6|9779.6|92
1580910900000|2020-02-05 13:55:00|9784.6|9779.6|9784.9|9779.9|9785.4|9780.4|9784|9779|69
1580911200000|2020-02-05 14:00:00|9784.8|9779.8|9783.6|9778.6|9785.3|9780.3|9783|9778|181
1580911500000|2020-02-05 14:05:00|9783.5|9778.5|9785.4|9780.4|9785.5|9780.5|9783|9778|180
1580911800000|2020-02-05 14:10:00|9785.5|9780.5|9787.1|9782.1|9787.8|9782.8|9784.8|9779.8|157
1580912100000|2020-02-05 14:15:00|9787.5|9782.5|9787.3|9782.3|9789|9784|9786.5|9781.5|80
1580912400000|2020-02-05 14:20:00|9787.4|9782.4|9790.9|9785.9|9791.1|9786.1|9787.3|9782.3|143
1580912700000|2020-02-05 14:25:00|9790.8|9785.8|9792|9787|9792.3|9787.3|9790.3|9785.3|111
1580913000000|2020-02-05 14:30:00|9791.9|9786.9|9791.5|9786.5|9793.8|9788.8|9790.8|9785.8|216
1580913300000|2020-02-05 14:35:00|9791.6|9786.6|9793.5|9788.5|9793.7|9788.7|9790.8|9785.8|35
1580913600000|2020-02-05 14:40:00|9793.2|9788.2|9796|9791|9796.2|9791.2|9793|9788|194
1580913900000|2020-02-05 14:45:00|9795.8|9790.8|9795.3|9790.3|9796.4|9791.4|9794|9789|197
1580914200000|2020-02-05 14:50:00|9795.4|9790.4|9795|9790|9796.5|9791.5|9794.8|9789.8|71
1580914500000|2020-02-05 14:55:00|9795.1|9790.1|9794|9789|9795.9|9790.9|9792.5|9787.5|35
1580914800000|2020-02-05 15:00:00|9793.9|9788.9|9794.6|9789.6|9799.5|9794.5|9793.8|9788.8|476
1580915100000|2020-02-05 15:05:00|9794.7|9789.7|9792.4|9787.4|9795.2|9790.2|9791.3|9786.3|306
1580915400000|2020-02-05 15:10:00|9792.5|9787.5|9792.1|9787.1|9795.6|9790.6|9792.1|9787.1|79
1580915700000|2020-02-05 15:15:00|9792|9787|9793.9|9788.9|9795|9790|9791.1|9786.1|129
1580916000000|2020-02-05 15:20:00|9793.8|9788.8|9791.1|9786.1|9794.5|9789.5|9790.3|9785.3|100
1580916300000|2020-02-05 15:25:00|9791|9786|9787.3|9782.3|9791.3|9786.3|9786.3|9781.3|170
1580916600000|2020-02-05 15:30:00|9787.1|9782.1|9789|9784|9789.2|9784.2|9786.3|9781.3|55
1580916900000|2020-02-05 15:35:00|9789.1|9784.1|9788.8|9783.8|9790.5|9785.5|9787.9|9782.9|57
1580917200000|2020-02-05 15:40:00|9789|9784|9790.8|9785.8|9791.8|9786.8|9788.3|9783.3|70
1580917500000|2020-02-05 15:45:00|9791|9786|9793.9|9788.9|9794.1|9789.1|9791|9786|70
1580917800000|2020-02-05 15:50:00|9793.8|9788.8|9791.6|9786.6|9794.1|9789.1|9791.2|9786.2|53
1580918100000|2020-02-05 15:55:00|9791.7|9786.7|9792.4|9787.4|9796|9791|9791.7|9786.7|92
1580918400000|2020-02-05 16:00:00|9792.2|9787.2|9792|9787|9793|9788|9791.2|9786.2|119
1580918700000|2020-02-05 16:05:00|9791.9|9786.9|9793|9788|9793.1|9788.1|9790.2|9785.2|37
1580919000000|2020-02-05 16:10:00|9793.4|9788.4|9792.2|9787.2|9794.5|9789.5|9792.2|9787.2|32
1580919300000|2020-02-05 16:15:00|9792.4|9787.4|9791.8|9786.8|9793|9788|9791.2|9786.2|33
1580919600000|2020-02-05 16:20:00|9792|9787|9791.2|9786.2|9792.6|9787.6|9790.7|9785.7|181
1580919900000|2020-02-05 16:25:00|9791.1|9786.1|9791|9786|9791.2|9786.2|9790.2|9785.2|38
1580920200000|2020-02-05 16:30:00|9791.1|9786.1|9792.4|9787.4|9793.1|9788.1|9791.1|9786.1|43
1580920500000|2020-02-05 16:35:00|9792.2|9787.2|9789.2|9784.2|9792.2|9787.2|9788.8|9783.8|52
1580920800000|2020-02-05 16:40:00|9789.1|9784.1|9790.3|9785.3|9790.3|9785.3|9788.7|9783.7|19
1580921100000|2020-02-05 16:45:00|9790.6|9785.6|9791.1|9786.1|9791.8|9786.8|9790.6|9785.6|20
1580921400000|2020-02-05 16:50:00|9790.7|9785.7|9790.4|9785.4|9791.1|9786.1|9789.9|9784.9|18
1580921700000|2020-02-05 16:55:00|9790.6|9785.6|9789.2|9784.2|9790.6|9785.6|9788.8|9783.8|254
1580922000000|2020-02-05 17:00:00|9789.4|9784.4|9788.6|9783.6|9789.9|9784.9|9788.2|9783.2|33
1580922300000|2020-02-05 17:05:00|9788.7|9783.7|9789.1|9784.1|9789.4|9784.4|9788.6|9783.6|20
1580922600000|2020-02-05 17:10:00|9788.9|9783.9|9788.7|9783.7|9789.5|9784.5|9788.6|9783.6|33
1580922900000|2020-02-05 17:15:00|9788.6|9783.6|9787.8|9782.8|9788.8|9783.8|9787.6|9782.6|110
1580923200000|2020-02-05 17:20:00|9788.2|9783.2|9788.6|9783.6|9788.9|9783.9|9787.8|9782.8|11
1580923500000|2020-02-05 17:25:00|9788.7|9783.7|9788.3|9783.3|9788.8|9783.8|9788.1|9783.1|15
1580923800000|2020-02-05 17:30:00|9788.4|9783.4|9787.9|9782.9|9788.8|9783.8|9787.9|9782.9|40
1580924100000|2020-02-05 17:35:00|9788.1|9783.1|9788.3|9783.3|9788.6|9783.6|9787.9|9782.9|12
1580924400000|2020-02-05 17:40:00|9788.2|9783.2|9787.9|9782.9|9788.8|9783.8|9787.6|9782.6|20
1580924700000|2020-02-05 17:45:00|9787.8|9782.8|9787.4|9782.4|9787.9|9782.9|9787.4|9782.4|2
1580925000000|2020-02-05 17:50:00|9787.7|9782.7|9788.3|9783.3|9788.3|9783.3|9787.7|9782.7|31
1580925300000|2020-02-05 17:55:00|9788.6|9783.6|9790.2|9785.2|9790.4|9785.4|9788.4|9783.4|14
1580925600000|2020-02-05 18:00:00|9789.9|9784.9|9789.3|9784.3|9790|9785|9789.2|9784.2|23
1580925900000|2020-02-05 18:05:00|9789.4|9784.4|9790.4|9785.4|9790.7|9785.7|9789.4|9784.4|3
1580926200000|2020-02-05 18:10:00|9790.6|9785.6|9791.7|9786.7|9792.2|9787.2|9790.6|9785.6|32
1580926500000|2020-02-05 18:15:00|9791.6|9786.6|9790.8|9785.8|9791.7|9786.7|9790.7|9785.7|6
1580926800000|2020-02-05 18:20:00|9790.9|9785.9|9790.2|9785.2|9791.1|9786.1|9790.2|9785.2|2
1580927100000|2020-02-05 18:25:00|9790.1|9785.1|9789.7|9784.7|9790.1|9785.1|9789.7|9784.7|17
1580927400000|2020-02-05 18:30:00|9789.6|9784.6|9789.8|9784.8|9789.9|9784.9|9789.3|9784.3|6
1580927700000|2020-02-05 18:35:00|9789.7|9784.7|9789.8|9784.8|9790.6|9785.6|9789.7|9784.7|41
1580928000000|2020-02-05 18:40:00|9789.7|9784.7|9790.2|9785.2|9790.6|9785.6|9789.7|9784.7|10
1580928300000|2020-02-05 18:45:00|9790.6|9785.6|9790.7|9785.7|9790.7|9785.7|9790.6|9785.6|2
1580928600000|2020-02-05 18:50:00|9790.4|9785.4|9789.7|9784.7|9790.4|9785.4|9789.7|9784.7|20
1580928900000|2020-02-05 18:55:00|9790.2|9785.2|9790.2|9785.2|9790.2|9785.2|9789.8|9784.8|3
1580929200000|2020-02-05 19:00:00|9789.8|9784.8|9791.2|9786.2|9791.4|9786.4|9789.7|9784.7|18
1580929500000|2020-02-05 19:05:00|9791.3|9786.3|9792.4|9787.4|9792.7|9787.7|9791.3|9786.3|101
1580929800000|2020-02-05 19:10:00|9792.3|9787.3|9793.2|9788.2|9793.2|9788.2|9792.3|9787.3|7
1580930100000|2020-02-05 19:15:00|9793.4|9788.4|9794.2|9789.2|9794.3|9789.3|9793.2|9788.2|31
1580930400000|2020-02-05 19:20:00|9794.3|9789.3|9795.7|9790.7|9796|9791|9794.3|9789.3|59
1580930700000|2020-02-05 19:25:00|9795.5|9790.5|9796.2|9791.2|9796.2|9791.2|9795.2|9790.2|22
1580931000000|2020-02-05 19:30:00|9796.7|9791.7|9797|9792|9797.2|9792.2|9795.7|9790.7|39
1580931300000|2020-02-05 19:35:00|9797.2|9792.2|9796.3|9791.3|9797.2|9792.2|9796.2|9791.2|25
1580931600000|2020-02-05 19:40:00|9796.4|9791.4|9797.8|9792.8|9797.9|9792.9|9796.4|9791.4|120
1580931900000|2020-02-05 19:45:00|9797.9|9792.9|9797.5|9792.5|9797.9|9792.9|9797.2|9792.2|165
1580932200000|2020-02-05 19:50:00|9797.6|9792.6|9797.4|9792.4|9797.8|9792.8|9797.1|9792.1|235
1580932500000|2020-02-05 19:55:00|9797.3|9792.3|9797.3|9792.3|9797.3|9792.3|9795.8|9790.8|946
1580932800000|2020-02-05 20:00:00|9797.4|9792.4|9796.1|9791.1|9797.4|9792.4|9796|9791|176
1580933100000|2020-02-05 20:05:00|9796.3|9791.3|9795.7|9790.7|9796.3|9791.3|9795.7|9790.7|194
1580933400000|2020-02-05 20:10:00|9795.9|9790.9|9796.2|9791.2|9796.2|9791.2|9795.9|9790.9|145
1580933700000|2020-02-05 20:15:00|9796|9791|9795.7|9790.7|9796.1|9791.1|9795.5|9790.5|160
1580934000000|2020-02-05 20:20:00|9795.5|9790.5|9795.4|9790.4|9796.2|9791.2|9795.2|9790.2|105
1580934300000|2020-02-05 20:25:00|9795.2|9790.2|9795.2|9790.2|9795.2|9790.2|9795.2|9790.2|111
1580934600000|2020-02-05 20:30:00|9795|9790|9794.9|9789.9|9795.2|9790.2|9794.7|9789.7|141
1580934900000|2020-02-05 20:35:00|9795|9790|9795.1|9790.1|9795.5|9790.5|9794.7|9789.7|118
1580935200000|2020-02-05 20:40:00|9795.2|9790.2|9795.2|9790.2|9795.6|9790.6|9795.2|9790.2|95
1580935500000|2020-02-05 20:45:00|9795.5|9790.5|9795.2|9790.2|9795.8|9790.8|9795.2|9790.2|136
1580935800000|2020-02-05 20:50:00|9795.6|9790.6|9795.7|9790.7|9795.7|9790.7|9795.2|9790.2|151
1580936100000|2020-02-05 20:55:00|9795.9|9790.9|9796.1|9791.1|9796.7|9791.7|9795.7|9790.7|193
1580936400000|2020-02-05 21:00:00|9796|9791|9794.5|9789.5|9796|9791|9794.4|9789.4|19
1580936700000|2020-02-05 21:05:00|9794.9|9789.9|9794.6|9789.6|9795|9790|9794.5|9789.5|18
1580937000000|2020-02-05 21:10:00|9794.9|9789.9|9795.1|9790.1|9795.2|9790.2|9794.7|9789.7|4
1580937300000|2020-02-05 21:15:00|9795.2|9790.2|9794.5|9789.5|9795.2|9790.2|9794.5|9789.5|0
1580937600000|2020-02-05 21:20:00|9794.6|9789.6|9795|9790|9795|9790|9794.5|9789.5|10
1580937900000|2020-02-05 21:25:00|9794.9|9789.9|9795|9790|9795|9790|9794.8|9789.8|0
1580938200000|2020-02-05 21:30:00|9794.9|9789.9|9795.1|9790.1|9795.1|9790.1|9794|9789|2
1580938500000|2020-02-05 21:35:00|9795.2|9790.2|9795.9|9790.9|9795.9|9790.9|9795.2|9790.2|1
1580938800000|2020-02-05 21:40:00|9795.8|9790.8|9795.5|9790.5|9795.8|9790.8|9795.2|9790.2|0
1580939100000|2020-02-05 21:45:00|9795.4|9790.4|9795|9790|9795.5|9790.5|9795|9790|4
1580939400000|2020-02-05 21:50:00|9794.9|9789.9|9793.7|9788.7|9794.9|9789.9|9793.7|9788.7|18
1580939700000|2020-02-05 21:55:00|9793.5|9788.5|9793.1|9786.1|9794.1|9789.1|9793.1|9786.1|36
1580950800000|2020-02-06 01:00:00|9797.6|9792.6|9796.3|9791.3|9798.5|9793.5|9796.3|9791.3|32
1580951100000|2020-02-06 01:05:00|9796.5|9791.5|9796.3|9791.3|9796.7|9791.7|9795.5|9790.5|28
1580951400000|2020-02-06 01:10:00|9796.2|9791.2|9795.4|9790.4|9796.2|9791.2|9795.4|9790.4|32
1580951700000|2020-02-06 01:15:00|9795.6|9790.6|9796.9|9791.9|9796.9|9791.9|9795.6|9790.6|1
1580952000000|2020-02-06 01:20:00|9796.8|9791.8|9797.8|9792.8|9797.8|9792.8|9796.8|9791.8|2
1580952300000|2020-02-06 01:25:00|9797.9|9792.9|9798.4|9793.4|9799.1|9794.1|9797.9|9792.9|10
1580952600000|2020-02-06 01:30:00|9798.3|9793.3|9797.9|9792.9|9798.4|9793.4|9797.6|9792.6|13
1580952900000|2020-02-06 01:35:00|9797.8|9792.8|9798.7|9793.7|9798.7|9793.7|9797.7|9792.7|9
1580953200000|2020-02-06 01:40:00|9798.8|9793.8|9798.6|9793.6|9798.8|9793.8|9798.3|9793.3|14
1580953500000|2020-02-06 01:45:00|9798.8|9793.8|9799.1|9794.1|9799.4|9794.4|9798.8|9793.8|10
1580953800000|2020-02-06 01:50:00|9798.9|9793.9|9797.6|9792.6|9798.9|9793.9|9797.5|9792.5|3
1580954100000|2020-02-06 01:55:00|9797.8|9792.8|9796.6|9791.6|9797.9|9792.9|9796.4|9791.4|10
1580954400000|2020-02-06 02:00:00|9796.4|9791.4|9797.1|9792.1|9797.1|9792.1|9796|9791|18
1580954700000|2020-02-06 02:05:00|9797.2|9792.2|9797.1|9792.1|9797.3|9792.3|9796.9|9791.9|2
1580955000000|2020-02-06 02:10:00|9797.2|9792.2|9797.4|9792.4|9797.4|9792.4|9796.9|9791.9|1
1580955300000|2020-02-06 02:15:00|9797.2|9792.2|9797.8|9792.8|9797.8|9792.8|9796.9|9791.9|11
1580955600000|2020-02-06 02:20:00|9797.9|9792.9|9797.9|9792.9|9797.9|9792.9|9797.6|9792.6|0
1580955900000|2020-02-06 02:25:00|9797.8|9792.8|9797.9|9792.9|9797.9|9792.9|9797.7|9792.7|0
1580956200000|2020-02-06 02:30:00|9797.8|9792.8|9797.9|9792.9|9798.3|9793.3|9797.8|9792.8|10
1580956500000|2020-02-06 02:35:00|9797.8|9792.8|9797.8|9792.8|9797.9|9792.9|9797.4|9792.4|8
1580956800000|2020-02-06 02:40:00|9797.7|9792.7|9797.9|9792.9|9798.3|9793.3|9797.4|9792.4|6
1580957100000|2020-02-06 02:45:00|9798|9793|9798.4|9793.4|9798.4|9793.4|9797.9|9792.9|7
1580957400000|2020-02-06 02:50:00|9798.8|9793.8|9798.6|9793.6|9798.8|9793.8|9798.6|9793.6|13
1580957700000|2020-02-06 02:55:00|9798.4|9793.4|9797.9|9792.9|9798.8|9793.8|9797.9|9792.9|1
1580958000000|2020-02-06 03:00:00|9798.1|9793.1|9797.8|9792.8|9798.4|9793.4|9797.4|9792.4|8
1580958300000|2020-02-06 03:05:00|9797.6|9792.6|9796.9|9791.9|9797.8|9792.8|9796.9|9791.9|14
1580958600000|2020-02-06 03:10:00|9797|9792|9796.9|9791.9|9797.4|9792.4|9796.4|9791.4|18
1580958900000|2020-02-06 03:15:00|9797.3|9792.3|9797.6|9792.6|9797.9|9792.9|9797.3|9792.3|60
1580959200000|2020-02-06 03:20:00|9797.4|9792.4|9797.4|9792.4|9797.9|9792.9|9797.4|9792.4|3
1580959500000|2020-02-06 03:25:00|9797.3|9792.3|9797.8|9792.8|9797.8|9792.8|9797.3|9792.3|4
1580959800000|2020-02-06 03:30:00|9797.9|9792.9|9798.1|9793.1|9798.1|9793.1|9797.9|9792.9|0
1580960100000|2020-02-06 03:35:00|9798.3|9793.3|9798.9|9793.9|9798.9|9793.9|9798.1|9793.1|5
1580960400000|2020-02-06 03:40:00|9798.8|9793.8|9797.9|9792.9|9798.8|9793.8|9797.9|9792.9|2
1580960700000|2020-02-06 03:45:00|9798|9793|9797.9|9792.9|9798.3|9793.3|9797.9|9792.9|3
1580961000000|2020-02-06 03:50:00|9798|9793|9798.2|9793.2|9798.3|9793.3|9797.8|9792.8|6
1580961300000|2020-02-06 03:55:00|9798|9793|9798.4|9793.4|9798.4|9793.4|9797.9|9792.9|3
1580961600000|2020-02-06 04:00:00|9798.3|9793.3|9798.4|9793.4|9798.8|9793.8|9797.9|9792.9|9
1580961900000|2020-02-06 04:05:00|9798.5|9793.5|9799|9794|9799.8|9794.8|9798.5|9793.5|43
1580962200000|2020-02-06 04:10:00|9798.9|9793.9|9798.9|9793.9|9799.3|9794.3|9798.4|9793.4|9
1580962500000|2020-02-06 04:15:00|9798.8|9793.8|9799.3|9794.3|9799.4|9794.4|9798.4|9793.4|3
1580962800000|2020-02-06 04:20:00|9799.4|9794.4|9800|9795|9800.1|9795.1|9798.9|9793.9|18
1580963100000|2020-02-06 04:25:00|9800.1|9795.1|9800|9795|9800.4|9795.4|9799.9|9794.9|10
1580963400000|2020-02-06 04:30:00|9800.2|9795.2|9800|9795|9800.4|9795.4|9800|9795|11
1580963700000|2020-02-06 04:35:00|9800.1|9795.1|9799.7|9794.7|9800.4|9795.4|9799.7|9794.7|5
1580964000000|2020-02-06 04:40:00|9799.8|9794.8|9798.9|9793.9|9799.9|9794.9|9798.9|9793.9|10
1580964300000|2020-02-06 04:45:00|9799|9794|9799.1|9794.1|9799.4|9794.4|9798.9|9793.9|24
1580964600000|2020-02-06 04:50:00|9799.4|9794.4|9799.9|9794.9|9799.9|9794.9|9799.4|9794.4|6
1580964900000|2020-02-06 04:55:00|9800|9795|9800.2|9795.2|9800.2|9795.2|9799.7|9794.7|4
1580965200000|2020-02-06 05:00:00|9800.4|9795.4|9800.4|9795.4|9800.7|9795.7|9800.2|9795.2|14
1580965500000|2020-02-06 05:05:00|9800.5|9795.5|9801.2|9796.2|9801.2|9796.2|9800.5|9795.5|8
1580965800000|2020-02-06 05:10:00|9801.4|9796.4|9800.9|9795.9|9801.5|9796.5|9800.9|9795.9|25
1580966100000|2020-02-06 05:15:00|9800.7|9795.7|9801.7|9796.7|9801.7|9796.7|9800.7|9795.7|3
1580966400000|2020-02-06 05:20:00|9801.4|9796.4|9799.7|9794.7|9801.4|9796.4|9799.7|9794.7|47
1580966700000|2020-02-06 05:25:00|9799.9|9794.9|9799.5|9794.5|9799.9|9794.9|9799.4|9794.4|5
1580967000000|2020-02-06 05:30:00|9799.6|9794.6|9799.4|9794.4|9799.7|9794.7|9799.4|9794.4|9
1580967300000|2020-02-06 05:35:00|9799.5|9794.5|9799.4|9794.4|9799.7|9794.7|9799.4|9794.4|11
1580967600000|2020-02-06 05:40:00|9799.6|9794.6|9799.2|9794.2|9799.7|9794.7|9798.9|9793.9|9
1580967900000|2020-02-06 05:45:00|9799.3|9794.3|9799.7|9794.7|9799.7|9794.7|9799.2|9794.2|21
1580968200000|2020-02-06 05:50:00|9799.6|9794.6|9798.4|9793.4|9799.7|9794.7|9798.4|9793.4|23
1580968500000|2020-02-06 05:55:00|9798.5|9793.5|9796.7|9791.7|9798.6|9793.6|9796.7|9791.7|30
1580968800000|2020-02-06 06:00:00|9796.8|9791.8|9797.6|9792.6|9797.8|9792.8|9796.7|9791.7|51
1580969100000|2020-02-06 06:05:00|9797.9|9792.9|9798.1|9793.1|9798.1|9793.1|9797.9|9792.9|2
1580969400000|2020-02-06 06:10:00|9798.2|9793.2|9798.4|9793.4|9798.4|9793.4|9798.2|9793.2|1
1580969700000|2020-02-06 06:15:00|9798.6|9793.6|9798.4|9793.4|9798.7|9793.7|9798.4|9793.4|12
1580970000000|2020-02-06 06:20:00|9798.2|9793.2|9799.1|9794.1|9799.2|9794.2|9798.2|9793.2|8
1580970300000|2020-02-06 06:25:00|9798.9|9793.9|9799.1|9794.1|9799.1|9794.1|9798.6|9793.6|10
1580970600000|2020-02-06 06:30:00|9799.4|9794.4|9799.2|9794.2|9799.9|9794.9|9799.1|9794.1|30
1580970900000|2020-02-06 06:35:00|9799.1|9794.1|9799.1|9794.1|9799.1|9794.1|9798.6|9793.6|22
1580971200000|2020-02-06 06:40:00|9798.7|9793.7|9798.1|9793.1|9799.1|9794.1|9798.1|9793.1|43
1580971500000|2020-02-06 06:45:00|9798|9793|9796.9|9791.9|9798|9793|9796.7|9791.7|14
1580971800000|2020-02-06 06:50:00|9796.7|9791.7|9797.1|9792.1|9797.1|9792.1|9796.4|9791.4|22
1580972100000|2020-02-06 06:55:00|9797|9792|9796.8|9791.8|9797|9792|9795.6|9790.6|38
1580972400000|2020-02-06 07:00:00|9796.9|9791.9|9796.8|9791.8|9798.1|9793.1|9796.6|9791.6|107
1580972700000|2020-02-06 07:05:00|9796.7|9791.7|9796.8|9791.8|9797.1|9792.1|9795.6|9790.6|18
1580973000000|2020-02-06 07:10:00|9797.1|9792.1|9796.5|9791.5|9797.6|9792.6|9796.3|9791.3|11
1580973300000|2020-02-06 07:15:00|9796.3|9791.3|9796.8|9791.8|9797.1|9792.1|9795.8|9790.8|10
1580973600000|2020-02-06 07:20:00|9797|9792|9795.8|9790.8|9797.2|9792.2|9795.8|9790.8|16
1580973900000|2020-02-06 07:25:00|9796.1|9791.1|9795.3|9790.3|9796.4|9791.4|9794.8|9789.8|75
1580974200000|2020-02-06 07:30:00|9795.6|9790.6|9794.1|9789.1|9796.4|9791.4|9794.1|9789.1|54
1580974500000|2020-02-06 07:35:00|9793.9|9788.9|9793.6|9788.6|9794.6|9789.6|9793.3|9788.3|265
1580974800000|2020-02-06 07:40:00|9793.7|9788.7|9795.2|9790.2|9795.5|9790.5|9793.6|9788.6|15
1580975100000|2020-02-06 07:45:00|9795.4|9790.4|9793.7|9788.7|9795.5|9790.5|9793.5|9788.5|37
1580975400000|2020-02-06 07:50:00|9793.5|9788.5|9795.4|9790.4|9795.7|9790.7|9793.5|9788.5|11
1580975700000|2020-02-06 07:55:00|9795.3|9790.3|9795.4|9790.4|9795.4|9790.4|9794.8|9789.8|1
1580976000000|2020-02-06 08:00:00|9795.5|9790.5|9792|9787|9795.7|9790.7|9788|9783|293
1580976300000|2020-02-06 08:05:00|9792.2|9787.2|9796.2|9791.2|9797.7|9792.7|9791.3|9786.3|47
1580976600000|2020-02-06 08:10:00|9796.3|9791.3|9794.7|9789.7|9796.3|9791.3|9794.3|9789.3|33
1580976900000|2020-02-06 08:15:00|9794.5|9789.5|9795.5|9790.5|9796|9791|9793.8|9788.8|29
1580977200000|2020-02-06 08:20:00|9795.7|9790.7|9797.3|9792.3|9797.9|9792.9|9795.7|9790.7|77
1580977500000|2020-02-06 08:25:00|9797.2|9792.2|9797.7|9792.7|9798.5|9793.5|9797.1|9792.1|53
1580977800000|2020-02-06 08:30:00|9797.8|9792.8|9800|9795|9800|9795|9797.4|9792.4|153
1580978100000|2020-02-06 08:35:00|9799.6|9794.6|9800.2|9795.2|9800.2|9795.2|9799.5|9794.5|61
1580978400000|2020-02-06 08:40:00|9800.1|9795.1|9799|9794|9800.7|9795.7|9798.8|9793.8|30
1580978700000|2020-02-06 08:45:00|9799.1|9794.1|9798.7|9793.7|9799.1|9794.1|9798.3|9793.3|30
1580979000000|2020-02-06 08:50:00|9798.9|9793.9|9797.5|9792.5|9799.2|9794.2|9797.3|9792.3|23
1580979300000|2020-02-06 08:55:00|9797.4|9792.4|9799.5|9794.5|9800.3|9795.3|9797.3|9792.3|43
1580979600000|2020-02-06 09:00:00|9799.3|9794.3|9797.8|9792.8|9799.6|9794.6|9797.7|9792.7|46
1580979900000|2020-02-06 09:05:00|9797.6|9792.6|9796.8|9791.8|9798.7|9793.7|9796.8|9791.8|24
1580980200000|2020-02-06 09:10:00|9796.7|9791.7|9796|9791|9797.1|9792.1|9795.3|9790.3|67
1580980500000|2020-02-06 09:15:00|9795.9|9790.9|9794.3|9789.3|9796|9791|9794.2|9789.2|27
1580980800000|2020-02-06 09:20:00|9794|9789|9792.8|9787.8|9794.5|9789.5|9791.8|9786.8|42
1580981100000|2020-02-06 09:25:00|9792.7|9787.7|9792|9787|9792.7|9787.7|9790.8|9785.8|104
1580981400000|2020-02-06 09:30:00|9792.3|9787.3|9793.2|9788.2|9793.3|9788.3|9791.8|9786.8|23
1580981700000|2020-02-06 09:35:00|9793.3|9788.3|9793|9788|9793.4|9788.4|9791.5|9786.5|28
1580982000000|2020-02-06 09:40:00|9793.2|9788.2|9797.3|9792.3|9797.4|9792.4|9793.2|9788.2|35
1580982300000|2020-02-06 09:45:00|9797.1|9792.1|9798.3|9793.3|9798.5|9793.5|9796.9|9791.9|22
1580982600000|2020-02-06 09:50:00|9798.4|9793.4|9798.9|9793.9|9799.7|9794.7|9798.3|9793.3|22
1580982900000|2020-02-06 09:55:00|9798.7|9793.7|9798.2|9793.2|9798.8|9793.8|9797.8|9792.8|14
1580983200000|2020-02-06 10:00:00|9797.9|9792.9|9795.9|9790.9|9798.2|9793.2|9795.9|9790.9|36
1580983500000|2020-02-06 10:05:00|9795.8|9790.8|9795.2|9790.2|9796.5|9791.5|9794.5|9789.5|6
1580983800000|2020-02-06 10:10:00|9795|9790|9794.3|9789.3|9795.7|9790.7|9793.8|9788.8|4
1580984100000|2020-02-06 10:15:00|9794.4|9789.4|9794.8|9789.8|9795.4|9790.4|9794.2|9789.2|20
1580984400000|2020-02-06 10:20:00|9794.6|9789.6|9794.8|9789.8|9795.4|9790.4|9794.4|9789.4|10
1580984700000|2020-02-06 10:25:00|9794.6|9789.6|9794.6|9789.6|9795.1|9790.1|9794.3|9789.3|9
1580985000000|2020-02-06 10:30:00|9794.8|9789.8|9794.6|9789.6|9794.8|9789.8|9793.6|9788.6|35
1580985300000|2020-02-06 10:35:00|9794.9|9789.9|9795.3|9790.3|9795.6|9790.6|9794.8|9789.8|26
1580985600000|2020-02-06 10:40:00|9795.1|9790.1|9794.9|9789.9|9795.3|9790.3|9794.9|9789.9|12
1580985900000|2020-02-06 10:45:00|9795|9790|9796.5|9791.5|9796.5|9791.5|9795|9790|4
1580986200000|2020-02-06 10:50:00|9796.4|9791.4|9796.9|9791.9|9797.3|9792.3|9796.3|9791.3|27
1580986500000|2020-02-06 10:55:00|9797|9792|9796.9|9791.9|9797|9792|9795.9|9790.9|17
1580986800000|2020-02-06 11:00:00|9796.8|9791.8|9796.1|9791.1|9797.2|9792.2|9795.9|9790.9|4
1580987100000|2020-02-06 11:05:00|9796|9791|9797.3|9792.3|9797.4|9792.4|9795.9|9790.9|17
1580987400000|2020-02-06 11:10:00|9797.4|9792.4|9797.5|9792.5|9797.6|9792.6|9796.9|9791.9|12
1580987700000|2020-02-06 11:15:00|9797.6|9792.6|9796.9|9791.9|9798.8|9793.8|9796.9|9791.9|29
1580988000000|2020-02-06 11:20:00|9796.8|9791.8|9797.7|9792.7|9797.9|9792.9|9796.4|9791.4|14
1580988300000|2020-02-06 11:25:00|9797.6|9792.6|9798.9|9793.9|9799.6|9794.6|9797.6|9792.6|12
1580988600000|2020-02-06 11:30:00|9798.8|9793.8|9800.9|9795.9|9801.4|9796.4|9798.4|9793.4|35
1580988900000|2020-02-06 11:35:00|9801|9796|9801.1|9796.1|9801.9|9796.9|9800.4|9795.4|48
1580989200000|2020-02-06 11:40:00|9800.8|9795.8|9800.1|9795.1|9800.9|9795.9|9799.4|9794.4|26
1580989500000|2020-02-06 11:45:00|9800|9795|9799.8|9794.8|9800.8|9795.8|9799.8|9794.8|3
1580989800000|2020-02-06 11:50:00|9799.9|9794.9|9797.9|9792.9|9800.1|9795.1|9797.9|9792.9|19
1580990100000|2020-02-06 11:55:00|9798.3|9793.3|9798.6|9793.6|9799.1|9794.1|9798.1|9793.1|23
1580990400000|2020-02-06 12:00:00|9798.5|9793.5|9799.9|9794.9|9800.1|9795.1|9798.4|9793.4|20
1580990700000|2020-02-06 12:05:00|9799.8|9794.8|9798.4|9793.4|9799.9|9794.9|9797.9|9792.9|33
1580991000000|2020-02-06 12:10:00|9798.8|9793.8|9798.8|9793.8|9799.8|9794.8|9798.8|9793.8|7
1580991300000|2020-02-06 12:15:00|9798.9|9793.9|9797.7|9792.7|9798.9|9793.9|9797.5|9792.5|9
1580991600000|2020-02-06 12:20:00|9797.8|9792.8|9797|9792|9797.9|9792.9|9796.9|9791.9|45
1580991900000|2020-02-06 12:25:00|9796.9|9791.9|9796.9|9791.9|9797.1|9792.1|9796.5|9791.5|9
1580992200000|2020-02-06 12:30:00|9797.1|9792.1|9798.3|9793.3|9798.3|9793.3|9797|9792|56
1580992500000|2020-02-06 12:35:00|9798.4|9793.4|9798.4|9793.4|9798.9|9793.9|9798|9793|41
1580992800000|2020-02-06 12:40:00|9798.3|9793.3|9797.1|9792.1|9798.3|9793.3|9796.9|9791.9|12
1580993100000|2020-02-06 12:45:00|9797.4|9792.4|9798.5|9793.5|9799.3|9794.3|9797.4|9792.4|10
1580993400000|2020-02-06 12:50:00|9798.4|9793.4|9798|9793|9798.8|9793.8|9797.5|9792.5|15
1580993700000|2020-02-06 12:55:00|9797.6|9792.6|9795.5|9790.5|9797.9|9792.9|9794.9|9789.9|13
1580994000000|2020-02-06 13:00:00|9795.6|9790.6|9794.6|9789.6|9795.7|9790.7|9794.4|9789.4|37
1580994300000|2020-02-06 13:05:00|9794.7|9789.7|9796|9791|9796.2|9791.2|9794.7|9789.7|15
1580994600000|2020-02-06 13:10:00|9795.7|9790.7|9796|9791|9796.9|9791.9|9795.5|9790.5|25
1580994900000|2020-02-06 13:15:00|9795.9|9790.9|9796.4|9791.4|9796.9|9791.9|9795.7|9790.7|39
1580995200000|2020-02-06 13:20:00|9796.5|9791.5|9799.4|9794.4|9799.4|9794.4|9796.5|9791.5|77
1580995500000|2020-02-06 13:25:00|9799.2|9794.2|9798.8|9793.8|9799.9|9794.9|9798.4|9793.4|57
1580995800000|2020-02-06 13:30:00|9798.4|9793.4|9799.4|9794.4|9799.4|9794.4|9797.9|9792.9|60
1580996100000|2020-02-06 13:35:00|9799.5|9794.5|9799.2|9794.2|9800.1|9795.1|9798.4|9793.4|23
1580996400000|2020-02-06 13:40:00|9799.6|9794.6|9800.1|9795.1|9801.6|9796.6|9799.4|9794.4|27
1580996700000|2020-02-06 13:45:00|9800.4|9795.4|9798.3|9793.3|9800.8|9795.8|9798.2|9793.2|29
1580997000000|2020-02-06 13:50:00|9798.4|9793.4|9798.8|9793.8|9798.9|9793.9|9796.8|9791.8|14
1580997300000|2020-02-06 13:55:00|9798.6|9793.6|9798.4|9793.4|9799.4|9794.4|9797.4|9792.4|18
1580997600000|2020-02-06 14:00:00|9798.2|9793.2|9798.4|9793.4|9799.4|9794.4|9797.9|9792.9|28
1580997900000|2020-02-06 14:05:00|9798.5|9793.5|9799.6|9794.6|9800.4|9795.4|9798.5|9793.5|31
1580998200000|2020-02-06 14:10:00|9799.8|9794.8|9800.9|9795.9|9800.9|9795.9|9799.1|9794.1|9
1580998500000|2020-02-06 14:15:00|9801|9796|9800.4|9795.4|9801.4|9796.4|9799.9|9794.9|131
1580998800000|2020-02-06 14:20:00|9800.5|9795.5|9801.9|9796.9|9802.1|9797.1|9800.2|9795.2|35
1580999100000|2020-02-06 14:25:00|9802|9797|9802.9|9797.9|9803.4|9798.4|9801.9|9796.9|38
1580999400000|2020-02-06 14:30:00|9802.7|9797.7|9804|9799|9804.4|9799.4|9802.4|9797.4|205
1580999700000|2020-02-06 14:35:00|9803.9|9798.9|9802.6|9797.6|9804.5|9799.5|9802.4|9797.4|206
1581000000000|2020-02-06 14:40:00|9802.9|9797.9|9800.2|9795.2|9802.9|9797.9|9799.4|9794.4|64
1581000300000|2020-02-06 14:45:00|9800|9795|9801.4|9796.4|9801.9|9796.9|9800|9795|102
1581000600000|2020-02-06 14:50:00|9801.6|9796.6|9803.1|9798.1|9803.4|9798.4|9801.6|9796.6|11
1581000900000|2020-02-06 14:55:00|9802.9|9797.9|9808.5|9803.5|9808.5|9803.5|9802.9|9797.9|184
1581001200000|2020-02-06 15:00:00|9809|9804|9808.8|9803.8|9809.9|9804.9|9806.6|9801.6|168
1581001500000|2020-02-06 15:05:00|9808.4|9803.4|9810|9805|9810.1|9805.1|9808.4|9803.4|54
1581001800000|2020-02-06 15:10:00|9809.9|9804.9|9812.5|9807.5|9812.7|9807.7|9809.2|9804.2|587
1581002100000|2020-02-06 15:15:00|9812|9807|9812.5|9807.5|9814.2|9809.2|9811.3|9806.3|166
1581002400000|2020-02-06 15:20:00|9812.4|9807.4|9812|9807|9813.4|9808.4|9811.5|9806.5|90
1581002700000|2020-02-06 15:25:00|9812.1|9807.1|9816.5|9811.5|9816.8|9811.8|9811.2|9806.2|381
1581003000000|2020-02-06 15:30:00|9816.6|9811.6|9817.2|9812.2|9819.8|9814.8|9815.8|9810.8|158
1581003300000|2020-02-06 15:35:00|9817.3|9812.3|9816.1|9811.1|9819.3|9814.3|9816.1|9811.1|307
1581003600000|2020-02-06 15:40:00|9816|9811|9817.7|9812.7|9817.7|9812.7|9815.9|9810.9|141
1581003900000|2020-02-06 15:45:00|9817.6|9812.6|9822.1|9817.1|9822.2|9817.2|9817.5|9812.5|182
1581004200000|2020-02-06 15:50:00|9822.2|9817.2|9825.3|9820.3|9825.8|9820.8|9821.8|9816.8|257
1581004500000|2020-02-06 15:55:00|9825.1|9820.1|9818.2|9813.2|9825.8|9820.8|9816.7|9811.7|507
1581004800000|2020-02-06 16:00:00|9818.3|9813.3|9813.8|9808.8|9819.1|9814.1|9813.7|9808.7|291
1581005100000|2020-02-06 16:05:00|9813.7|9808.7|9818.3|9813.3|9818.6|9813.6|9813.7|9808.7|39
1581005400000|2020-02-06 16:10:00|9818.2|9813.2|9816.9|9811.9|9819.7|9814.7|9816|9811|57
1581005700000|2020-02-06 16:15:00|9817|9812|9820.4|9815.4|9820.7|9815.7|9817|9812|58
1581006000000|2020-02-06 16:20:00|9820.5|9815.5|9817.3|9812.3|9820.9|9815.9|9817.3|9812.3|59
1581006300000|2020-02-06 16:25:00|9817.2|9812.2|9813.7|9808.7|9817.6|9812.6|9813.7|9808.7|163
1581006600000|2020-02-06 16:30:00|9813.5|9808.5|9813.4|9808.4|9814.7|9809.7|9813|9808|262
1581006900000|2020-02-06 16:35:00|9813.2|9808.2|9813.7|9808.7|9814.3|9809.3|9812.2|9807.2|104
1581007200000|2020-02-06 16:40:00|9813.6|9808.6|9815.5|9810.5|9815.7|9810.7|9813.2|9808.2|10
1581007500000|2020-02-06 16:45:00|9815.4|9810.4|9816.7|9811.7|9817.2|9812.2|9815|9810|24
1581007800000|2020-02-06 16:50:00|9816.8|9811.8|9817.9|9812.9|9817.9|9812.9|9815.7|9810.7|87
1581008100000|2020-02-06 16:55:00|9818|9813|9816.7|9811.7|9818.5|9813.5|9816.5|9811.5|188
1581008400000|2020-02-06 17:00:00|9816.5|9811.5|9817.5|9812.5|9818.2|9813.2|9815.5|9810.5|145
1581008700000|2020-02-06 17:05:00|9817.6|9812.6|9816.5|9811.5|9818|9813|9816.5|9811.5|60
1581009000000|2020-02-06 17:10:00|9816.4|9811.4|9816.5|9811.5|9817|9812|9815.5|9810.5|58
1581009300000|2020-02-06 17:15:00|9816.6|9811.6|9816.2|9811.2|9817.4|9812.4|9815|9810|112
1581009600000|2020-02-06 17:20:00|9816.4|9811.4|9816|9811|9816.5|9811.5|9815.5|9810.5|24
1581009900000|2020-02-06 17:25:00|9816.1|9811.1|9815.7|9810.7|9816.4|9811.4|9815.5|9810.5|16
1581010200000|2020-02-06 17:30:00|9815.9|9810.9|9816.7|9811.7|9816.9|9811.9|9815.5|9810.5|67
1581010500000|2020-02-06 17:35:00|9816.6|9811.6|9817.5|9812.5|9818.1|9813.1|9816.5|9811.5|10
1581010800000|2020-02-06 17:40:00|9817.6|9812.6|9816.9|9811.9|9818.1|9813.1|9816.6|9811.6|48
1581011100000|2020-02-06 17:45:00|9817|9812|9817|9812|9817.4|9812.4|9816.5|9811.5|62
1581011400000|2020-02-06 17:50:00|9816.7|9811.7|9816.7|9811.7|9817|9812|9816.5|9811.5|27
1581011700000|2020-02-06 17:55:00|9816.6|9811.6|9818.5|9813.5|9819|9814|9816.6|9811.6|28
1581012000000|2020-02-06 18:00:00|9818.2|9813.2|9818.2|9813.2|9818.7|9813.7|9817.6|9812.6|20
1581012300000|2020-02-06 18:05:00|9818.4|9813.4|9819.5|9814.5|9819.6|9814.6|9818.4|9813.4|25
1581012600000|2020-02-06 18:10:00|9819|9814|9819.8|9814.8|9820.5|9815.5|9819|9814|42
1581012900000|2020-02-06 18:15:00|9819.5|9814.5|9819.2|9814.2|9819.5|9814.5|9818.9|9813.9|19
1581013200000|2020-02-06 18:20:00|9819.1|9814.1|9817.7|9812.7|9819.2|9814.2|9817.7|9812.7|8
1581013500000|2020-02-06 18:25:00|9817.8|9812.8|9818|9813|9818.1|9813.1|9817.7|9812.7|30
1581013800000|2020-02-06 18:30:00|9817.8|9812.8|9818|9813|9818.5|9813.5|9817.5|9812.5|10
1581014100000|2020-02-06 18:35:00|9817.9|9812.9|9817.5|9812.5|9818.1|9813.1|9817.5|9812.5|25
1581014400000|2020-02-06 18:40:00|9817.6|9812.6|9817.5|9812.5|9818.1|9813.1|9817.5|9812.5|7
1581014700000|2020-02-06 18:45:00|9817.6|9812.6|9818.3|9813.3|9818.5|9813.5|9817.6|9812.6|13
1581015000000|2020-02-06 18:50:00|9818.4|9813.4|9819.9|9814.9|9820|9815|9818.4|9813.4|16
1581015300000|2020-02-06 18:55:00|9820|9815|9820|9815|9821|9816|9820|9815|55
1581015600000|2020-02-06 19:00:00|9819.9|9814.9|9821|9816|9821|9816|9819.5|9814.5|12
1581015900000|2020-02-06 19:05:00|9821.1|9816.1|9821.4|9816.4|9821.9|9816.9|9820.5|9815.5|34
1581016200000|2020-02-06 19:10:00|9821.5|9816.5|9821.5|9816.5|9821.6|9816.6|9821|9816|32
1581016500000|2020-02-06 19:15:00|9821.4|9816.4|9821|9816|9821.9|9816.9|9820.6|9815.6|99
1581016800000|2020-02-06 19:20:00|9820.7|9815.7|9820.5|9815.5|9821|9816|9820|9815|47
1581017100000|2020-02-06 19:25:00|9820.2|9815.2|9820|9815|9820.6|9815.6|9820|9815|14
1581017400000|2020-02-06 19:30:00|9820.1|9815.1|9820|9815|9820.5|9815.5|9820|9815|17
1581017700000|2020-02-06 19:35:00|9820.1|9815.1|9819.2|9814.2|9820.3|9815.3|9818.7|9813.7|10
1581018000000|2020-02-06 19:40:00|9819.3|9814.3|9819.7|9814.7|9820|9815|9819.3|9814.3|37
1581018300000|2020-02-06 19:45:00|9819.6|9814.6|9820|9815|9820|9815|9819.3|9814.3|3
1581018600000|2020-02-06 19:50:00|9820.2|9815.2|9820.5|9815.5|9820.5|9815.5|9820.2|9815.2|232
1581018900000|2020-02-06 19:55:00|9820.3|9815.3|9818.8|9813.8|9820.3|9815.3|9818.3|9813.3|548
1581019200000|2020-02-06 20:00:00|9818.6|9813.6|9817.2|9812.2|9818.6|9813.6|9817.2|9812.2|71
1581019500000|2020-02-06 20:05:00|9817.3|9812.3|9816.3|9811.3|9817.8|9812.8|9816.3|9811.3|27
1581019800000|2020-02-06 20:10:00|9816.6|9811.6|9815.5|9810.5|9816.8|9811.8|9815.3|9810.3|49
1581020100000|2020-02-06 20:15:00|9815.7|9810.7|9815|9810|9815.9|9810.9|9815|9810|7
1581020400000|2020-02-06 20:20:00|9815.1|9810.1|9814.8|9809.8|9815.2|9810.2|9814.5|9809.5|13
1581020700000|2020-02-06 20:25:00|9815|9810|9814.8|9809.8|9815.3|9810.3|9814.5|9809.5|31
1581021000000|2020-02-06 20:30:00|9815.1|9810.1|9815.2|9810.2|9815.3|9810.3|9814.5|9809.5|28
1581021300000|2020-02-06 20:35:00|9815.1|9810.1|9814.8|9809.8|9815.3|9810.3|9814.6|9809.6|9
1581021600000|2020-02-06 20:40:00|9815|9810|9815.8|9810.8|9816|9811|9814.8|9809.8|13
1581021900000|2020-02-06 20:45:00|9816|9811|9816.6|9811.6|9816.7|9811.7|9815.5|9810.5|32
1581022200000|2020-02-06 20:50:00|9816.7|9811.7|9818|9813|9818|9813|9816.7|9811.7|37
1581022500000|2020-02-06 20:55:00|9818.1|9813.1|9817.8|9812.8|9818.6|9813.6|9817.5|9812.5|100
1581022800000|2020-02-06 21:00:00|9817.7|9812.7|9817.6|9812.6|9817.8|9812.8|9817.3|9812.3|13
1581023100000|2020-02-06 21:05:00|9817.7|9812.7|9816.6|9811.6|9817.8|9812.8|9816.3|9811.3|20
1581023400000|2020-02-06 21:10:00|9816.5|9811.5|9816.2|9811.2|9816.6|9811.6|9816|9811|17
1581023700000|2020-02-06 21:15:00|9816.3|9811.3|9816|9811|9816.6|9811.6|9816|9811|1
1581024000000|2020-02-06 21:20:00|9815.8|9810.8|9815.8|9810.8|9815.8|9810.8|9815.8|9810.8|0
1581024300000|2020-02-06 21:25:00|9816.2|9811.2|9815.9|9810.9|9816.2|9811.2|9815.8|9810.8|29
1581024600000|2020-02-06 21:30:00|9816|9811|9816.3|9811.3|9816.7|9811.7|9815.8|9810.8|12
1581024900000|2020-02-06 21:35:00|9816.4|9811.4|9816.2|9811.2|9816.6|9811.6|9816.1|9811.1|0
1581025200000|2020-02-06 21:40:00|9816.1|9811.1|9816.1|9811.1|9816.3|9811.3|9815.8|9810.8|1
1581025500000|2020-02-06 21:45:00|9816.2|9811.2|9816|9811|9816.3|9811.3|9816|9811|1
1581025800000|2020-02-06 21:50:00|9816.1|9811.1|9816.1|9811.1|9816.3|9811.3|9815.8|9810.8|3
1581026100000|2020-02-06 21:55:00|9816.2|9811.2|9818.9|9811.9|9818.9|9811.9|9815.4|9810.4|22
1581037200000|2020-02-07 01:00:00|9814.2|9809.2|9813.9|9808.9|9814.6|9809.6|9813.8|9808.8|58
1581037500000|2020-02-07 01:05:00|9813.7|9808.7|9813.7|9808.7|9813.9|9808.9|9813.2|9808.2|56
1581037800000|2020-02-07 01:10:00|9813.5|9808.5|9813.4|9808.4|9813.7|9808.7|9812.7|9807.7|67
1581038100000|2020-02-07 01:15:00|9813.2|9808.2|9813.1|9808.1|9813.4|9808.4|9812.9|9807.9|17
1581038400000|2020-02-07 01:20:00|9813.2|9808.2|9813.4|9808.4|9813.7|9808.7|9813.1|9808.1|5
1581038700000|2020-02-07 01:25:00|9813.3|9808.3|9813.2|9808.2|9813.5|9808.5|9813.2|9808.2|0
1581039000000|2020-02-07 01:30:00|9813.3|9808.3|9813.1|9808.1|9813.6|9808.6|9813|9808|23
1581039300000|2020-02-07 01:35:00|9813|9808|9813.2|9808.2|9813.2|9808.2|9813|9808|0
1581039600000|2020-02-07 01:40:00|9813.1|9808.1|9813.1|9808.1|9813.2|9808.2|9812.9|9807.9|11
1581039900000|2020-02-07 01:45:00|9813|9808|9813.1|9808.1|9813.1|9808.1|9812.9|9807.9|39
1581040200000|2020-02-07 01:50:00|9813.4|9808.4|9813.4|9808.4|9813.5|9808.5|9813.4|9808.4|10
1581040500000|2020-02-07 01:55:00|9813.5|9808.5|9813.2|9808.2|9813.6|9808.6|9813.2|9808.2|7
1581040800000|2020-02-07 02:00:00|9813|9808|9813.4|9808.4|9813.7|9808.7|9813|9808|23
1581041100000|2020-02-07 02:05:00|9813.5|9808.5|9813.5|9808.5|9813.5|9808.5|9813.4|9808.4|0
1581041400000|2020-02-07 02:10:00|9813.8|9808.8|9813.5|9808.5|9813.8|9808.8|9813|9808|14
1581041700000|2020-02-07 02:15:00|9813.4|9808.4|9813.9|9808.9|9813.9|9808.9|9813.2|9808.2|5
1581042000000|2020-02-07 02:20:00|9813.7|9808.7|9813.3|9808.3|9813.7|9808.7|9813.2|9808.2|8
1581042300000|2020-02-07 02:25:00|9813.4|9808.4|9812.6|9807.6|9813.4|9808.4|9812.5|9807.5|22
1581042600000|2020-02-07 02:30:00|9812.7|9807.7|9812.6|9807.6|9812.9|9807.9|9812.4|9807.4|3
1581042900000|2020-02-07 02:35:00|9812.5|9807.5|9812.4|9807.4|9812.6|9807.6|9812.4|9807.4|12
1581043200000|2020-02-07 02:40:00|9812.2|9807.2|9812.4|9807.4|9812.4|9807.4|9812.2|9807.2|1
1581043500000|2020-02-07 02:45:00|9812|9807|9812|9807|9812.1|9807.1|9812|9807|7
1581043800000|2020-02-07 02:50:00|9811.9|9806.9|9812.1|9807.1|9812.4|9807.4|9811.9|9806.9|8
1581044100000|2020-02-07 02:55:00|9812|9807|9811.4|9806.4|9812.2|9807.2|9811.4|9806.4|16
1581044400000|2020-02-07 03:00:00|9811.5|9806.5|9811.5|9806.5|9811.9|9806.9|9811.4|9806.4|8
1581044700000|2020-02-07 03:05:00|9811.4|9806.4|9812|9807|9812|9807|9811.4|9806.4|2
1581045000000|2020-02-07 03:10:00|9812.1|9807.1|9812|9807|9812.2|9807.2|9812|9807|3
1581045300000|2020-02-07 03:15:00|9812.1|9807.1|9812|9807|9812.2|9807.2|9812|9807|5
1581045600000|2020-02-07 03:20:00|9811.8|9806.8|9811.1|9806.1|9811.8|9806.8|9811|9806|6
1581045900000|2020-02-07 03:25:00|9811.2|9806.2|9811.4|9806.4|9811.9|9806.9|9811.2|9806.2|0
1581046200000|2020-02-07 03:30:00|9811.2|9806.2|9811.2|9806.2|9811.4|9806.4|9811|9806|10
1581046500000|2020-02-07 03:35:00|9811|9806|9810.9|9805.9|9811|9806|9810.9|9805.9|5
1581046800000|2020-02-07 03:40:00|9811.1|9806.1|9811.5|9806.5|9811.5|9806.5|9811|9806|4
1581047100000|2020-02-07 03:45:00|9811.3|9806.3|9811.7|9806.7|9811.7|9806.7|9811.3|9806.3|6
1581047400000|2020-02-07 03:50:00|9812|9807|9812.2|9807.2|9812.2|9807.2|9811.8|9806.8|4
1581047700000|2020-02-07 03:55:00|9812.3|9807.3|9812.5|9807.5|9812.7|9807.7|9812.2|9807.2|14
1581048000000|2020-02-07 04:00:00|9812.7|9807.7|9812.8|9807.8|9812.8|9807.8|9812.5|9807.5|9
1581048300000|2020-02-07 04:05:00|9812.7|9807.7|9813|9808|9813|9808|9812.5|9807.5|3
1581048600000|2020-02-07 04:10:00|9813.1|9808.1|9813.2|9808.2|9813.2|9808.2|9813|9808|0
1581048900000|2020-02-07 04:15:00|9813.4|9808.4|9813.2|9808.2|9813.4|9808.4|9813|9808|1
1581049200000|2020-02-07 04:20:00|9813.3|9808.3|9813.3|9808.3|9813.3|9808.3|9813.3|9808.3|0
1581049500000|2020-02-07 04:25:00|9813.4|9808.4|9813.8|9808.8|9813.8|9808.8|9813.3|9808.3|6
1581049800000|2020-02-07 04:30:00|9814|9809|9813.8|9808.8|9814|9809|9813.8|9808.8|0
1581050100000|2020-02-07 04:35:00|9813.7|9808.7|9814.7|9809.7|9814.7|9809.7|9813.7|9808.7|4
1581050400000|2020-02-07 04:40:00|9815|9810|9814.7|9809.7|9815|9810|9814.7|9809.7|2
1581050700000|2020-02-07 04:45:00|9814.8|9809.8|9815.2|9810.2|9815.2|9810.2|9814.5|9809.5|16
1581051000000|2020-02-07 04:50:00|9815.1|9810.1|9814.8|9809.8|9815.2|9810.2|9814.6|9809.6|27
1581051300000|2020-02-07 04:55:00|9814.7|9809.7|9814.2|9809.2|9814.7|9809.7|9814.1|9809.1|6
1581051600000|2020-02-07 05:00:00|9814.1|9809.1|9814.2|9809.2|9814.2|9809.2|9813.7|9808.7|8
1581051900000|2020-02-07 05:05:00|9814.1|9809.1|9813.3|9808.3|9814.1|9809.1|9813.3|9808.3|18
1581052500000|2020-02-07 05:15:00|9813.7|9808.7|9813.8|9808.8|9813.8|9808.8|9813.7|9808.7|17
1581052800000|2020-02-07 05:20:00|9813.6|9808.6|9813.6|9808.6|9814|9809|9813.5|9808.5|1
1581053100000|2020-02-07 05:25:00|9813.5|9808.5|9813.3|9808.3|9813.5|9808.5|9813.3|9808.3|1
1581053400000|2020-02-07 05:30:00|9813.1|9808.1|9813.1|9808.1|9813.2|9808.2|9812.2|9807.2|4
1581053700000|2020-02-07 05:35:00|9813.2|9808.2|9813|9808|9813.2|9808.2|9813|9808|1
1581054000000|2020-02-07 05:40:00|9813.1|9808.1|9813.5|9808.5|9813.7|9808.7|9813|9808|0
1581054300000|2020-02-07 05:45:00|9813.6|9808.6|9813.8|9808.8|9813.8|9808.8|9813.6|9808.6|0
1581054600000|2020-02-07 05:50:00|9813.7|9808.7|9813.7|9808.7|9813.8|9808.8|9813.5|9808.5|5
1581054900000|2020-02-07 05:55:00|9813.8|9808.8|9813.8|9808.8|9814.2|9809.2|9813.8|9808.8|4
1581055200000|2020-02-07 06:00:00|9813.7|9808.7|9813.2|9808.2|9813.8|9808.8|9812.8|9807.8|7
1581055500000|2020-02-07 06:05:00|9813.4|9808.4|9813.5|9808.5|9813.7|9808.7|9813.2|9808.2|3
1581055800000|2020-02-07 06:10:00|9813.3|9808.3|9813.8|9808.8|9813.8|9808.8|9813.3|9808.3|2
1581056100000|2020-02-07 06:15:00|9814.2|9809.2|9814.3|9809.3|9814.3|9809.3|9814|9809|1
1581056400000|2020-02-07 06:20:00|9814.4|9809.4|9816.1|9811.1|9816.3|9811.3|9814.4|9809.4|51
1581056700000|2020-02-07 06:25:00|9816|9811|9815.6|9810.6|9816|9811|9815.3|9810.3|8
1581057000000|2020-02-07 06:30:00|9815.3|9810.3|9815.9|9810.9|9816.2|9811.2|9815.3|9810.3|12
1581057300000|2020-02-07 06:35:00|9815.7|9810.7|9814.3|9809.3|9815.7|9810.7|9814.3|9809.3|1
1581057600000|2020-02-07 06:40:00|9814.4|9809.4|9815.2|9810.2|9815.4|9810.4|9814.3|9809.3|4
1581057900000|2020-02-07 06:45:00|9815.3|9810.3|9816|9811|9816|9811|9815.3|9810.3|10
1581058200000|2020-02-07 06:50:00|9816.2|9811.2|9816.3|9811.3|9816.3|9811.3|9815.5|9810.5|8
1581058500000|2020-02-07 06:55:00|9816.2|9811.2|9816.3|9811.3|9816.5|9811.5|9815.5|9810.5|32
1581058800000|2020-02-07 07:00:00|9816.4|9811.4|9817.1|9812.1|9817.9|9812.9|9816.3|9811.3|67
1581059100000|2020-02-07 07:05:00|9817.3|9812.3|9818.8|9813.8|9819.1|9814.1|9817.3|9812.3|115
1581059400000|2020-02-07 07:10:00|9818.9|9813.9|9819.4|9814.4|9819.9|9814.9|9818.6|9813.6|92
1581059700000|2020-02-07 07:15:00|9819.6|9814.6|9820.1|9815.1|9820.6|9815.6|9819.4|9814.4|36
1581060000000|2020-02-07 07:20:00|9820.3|9815.3|9821.8|9816.8|9822.4|9817.4|9819.9|9814.9|25
1581060300000|2020-02-07 07:25:00|9821.7|9816.7|9819.3|9814.3|9821.8|9816.8|9819.1|9814.1|39
1581060600000|2020-02-07 07:30:00|9819.4|9814.4|9818.6|9813.6|9819.4|9814.4|9818.1|9813.1|24
1581060900000|2020-02-07 07:35:00|9818.5|9813.5|9817.9|9812.9|9819.1|9814.1|9817.9|9812.9|39
1581061200000|2020-02-07 07:40:00|9818|9813|9817.3|9812.3|9818.1|9813.1|9817|9812|14
1581061500000|2020-02-07 07:45:00|9817.4|9812.4|9819.9|9814.9|9820.3|9815.3|9817.4|9812.4|58
1581061800000|2020-02-07 07:50:00|9820|9815|9822.4|9817.4|9822.4|9817.4|9819.9|9814.9|27
1581062100000|2020-02-07 07:55:00|9822.3|9817.3|9823.9|9818.9|9823.9|9818.9|9821.6|9816.6|40
1581062400000|2020-02-07 08:00:00|9823.8|9818.8|9823.4|9818.4|9824.3|9819.3|9822.8|9817.8|69
1581062700000|2020-02-07 08:05:00|9823.5|9818.5|9825.6|9820.6|9825.6|9820.6|9823.4|9818.4|94
1581063000000|2020-02-07 08:10:00|9825.9|9820.9|9823.3|9818.3|9826.3|9821.3|9823|9818|102
1581063300000|2020-02-07 08:15:00|9823.1|9818.1|9822.5|9817.5|9823.1|9818.1|9821.4|9816.4|31
1581063600000|2020-02-07 08:20:00|9822.6|9817.6|9821.6|9816.6|9823.1|9818.1|9820.9|9815.9|35
1581063900000|2020-02-07 08:25:00|9821.7|9816.7|9822.2|9817.2|9822.6|9817.6|9821.6|9816.6|53
1581064200000|2020-02-07 08:30:00|9822.3|9817.3|9826.1|9821.1|9826.6|9821.6|9822.3|9817.3|68
1581064500000|2020-02-07 08:35:00|9825.6|9820.6|9824.8|9819.8|9826.1|9821.1|9824.1|9819.1|65
1581064800000|2020-02-07 08:40:00|9824.6|9819.6|9824.6|9819.6|9825.4|9820.4|9824.3|9819.3|29
1581065100000|2020-02-07 08:45:00|9824.5|9819.5|9824.1|9819.1|9825.1|9820.1|9823.8|9818.8|15
1581065400000|2020-02-07 08:50:00|9823.9|9818.9|9823.4|9818.4|9824.1|9819.1|9822.6|9817.6|15
1581065700000|2020-02-07 08:55:00|9823.3|9818.3|9829.3|9824.3|9829.9|9824.9|9823.3|9818.3|141
1581066000000|2020-02-07 09:00:00|9829.1|9824.1|9825.5|9820.5|9829.2|9824.2|9825.3|9820.3|117
1581066300000|2020-02-07 09:05:00|9825.3|9820.3|9826.5|9821.5|9826.7|9821.7|9825.3|9820.3|27
1581066600000|2020-02-07 09:10:00|9826.3|9821.3|9825.8|9820.8|9827.2|9822.2|9825.3|9820.3|15
1581066900000|2020-02-07 09:15:00|9825.7|9820.7|9825.1|9820.1|9825.8|9820.8|9825|9820|11
1581067200000|2020-02-07 09:20:00|9824.8|9819.8|9825.2|9820.2|9825.8|9820.8|9824.5|9819.5|19
1581067500000|2020-02-07 09:25:00|9825.3|9820.3|9826.7|9821.7|9827.3|9822.3|9824.9|9819.9|32
1581067800000|2020-02-07 09:30:00|9826.8|9821.8|9826.7|9821.7|9827.2|9822.2|9824.8|9819.8|29
1581068100000|2020-02-07 09:35:00|9827.1|9822.1|9827.2|9822.2|9827.7|9822.7|9826.3|9821.3|20
1581068400000|2020-02-07 09:40:00|9827|9822|9825.7|9820.7|9827.2|9822.2|9825.2|9820.2|47
1581068700000|2020-02-07 09:45:00|9825.8|9820.8|9827.2|9822.2|9827.5|9822.5|9825.3|9820.3|9
1581069000000|2020-02-07 09:50:00|9827.1|9822.1|9828.1|9823.1|9828.7|9823.7|9826.7|9821.7|27
1581069300000|2020-02-07 09:55:00|9828|9823|9829.4|9824.4|9829.7|9824.7|9827.7|9822.7|40
1581069600000|2020-02-07 10:00:00|9829.3|9824.3|9828.3|9823.3|9829.3|9824.3|9828.2|9823.2|33
1581069900000|2020-02-07 10:05:00|9828.2|9823.2|9828.9|9823.9|9829.2|9824.2|9827.7|9822.7|24
1581070200000|2020-02-07 10:10:00|9828.8|9823.8|9829.8|9824.8|9830.2|9825.2|9826.4|9821.4|69
1581070500000|2020-02-07 10:15:00|9829.7|9824.7|9828.4|9823.4|9829.9|9824.9|9827.8|9822.8|37
1581070800000|2020-02-07 10:20:00|9828.3|9823.3|9828.8|9823.8|9829.1|9824.1|9826.3|9821.3|42
1581071100000|2020-02-07 10:25:00|9828.7|9823.7|9831.3|9826.3|9832|9827|9828.6|9823.6|45
1581071400000|2020-02-07 10:30:00|9831.2|9826.2|9828.9|9823.9|9831.8|9826.8|9828.8|9823.8|54
1581071700000|2020-02-07 10:35:00|9828.8|9823.8|9829.6|9824.6|9830.3|9825.3|9828.8|9823.8|17
1581072000000|2020-02-07 10:40:00|9829.8|9824.8|9830.1|9825.1|9831.4|9826.4|9829.7|9824.7|20
1581072300000|2020-02-07 10:45:00|9830.4|9825.4|9830|9825|9830.8|9825.8|9829.1|9824.1|2
1581072600000|2020-02-07 10:50:00|9830.1|9825.1|9830.6|9825.6|9830.8|9825.8|9829.8|9824.8|13
1581072900000|2020-02-07 10:55:00|9830.4|9825.4|9828.9|9823.9|9830.6|9825.6|9828.9|9823.9|136
1581073200000|2020-02-07 11:00:00|9828.8|9823.8|9829.4|9824.4|9830.1|9825.1|9828.8|9823.8|77
1581073500000|2020-02-07 11:05:00|9829.5|9824.5|9829.4|9824.4|9829.8|9824.8|9828.8|9823.8|3
1581073800000|2020-02-07 11:10:00|9829.2|9824.2|9828.4|9823.4|9829.3|9824.3|9828.4|9823.4|4
1581074100000|2020-02-07 11:15:00|9828.6|9823.6|9827.9|9822.9|9829.3|9824.3|9827.8|9822.8|36
1581074400000|2020-02-07 11:20:00|9827.8|9822.8|9827.7|9822.7|9828.3|9823.3|9827.4|9822.4|2
1581074700000|2020-02-07 11:25:00|9827.8|9822.8|9826.8|9821.8|9827.8|9822.8|9826.8|9821.8|5
1581075000000|2020-02-07 11:30:00|9826.7|9821.7|9827.1|9822.1|9827.8|9822.8|9826.4|9821.4|52
1581075300000|2020-02-07 11:35:00|9826.9|9821.9|9827.8|9822.8|9828.3|9823.3|9826.8|9821.8|13
1581075600000|2020-02-07 11:40:00|9827.9|9822.9|9827.2|9822.2|9828.6|9823.6|9827.1|9822.1|14
1581075900000|2020-02-07 11:45:00|9827.3|9822.3|9830.1|9825.1|9830.1|9825.1|9826.8|9821.8|129
1581076200000|2020-02-07 11:50:00|9830.3|9825.3|9830.1|9825.1|9830.4|9825.4|9829.3|9824.3|198
1581076500000|2020-02-07 11:55:00|9830.4|9825.4|9830.6|9825.6|9831.1|9826.1|9829.2|9824.2|39
1581076800000|2020-02-07 12:00:00|9830.5|9825.5|9831.3|9826.3|9832.3|9827.3|9830.4|9825.4|26
1581077100000|2020-02-07 12:05:00|9831.4|9826.4|9830.6|9825.6|9831.9|9826.9|9830.6|9825.6|26
1581077400000|2020-02-07 12:10:00|9830.3|9825.3|9830.4|9825.4|9830.6|9825.6|9829.8|9824.8|40
1581077700000|2020-02-07 12:15:00|9830.5|9825.5|9830.6|9825.6|9830.6|9825.6|9829.8|9824.8|32
1581078000000|2020-02-07 12:20:00|9830.4|9825.4|9829.7|9824.7|9830.4|9825.4|9828.8|9823.8|20
1581078300000|2020-02-07 12:25:00|9829.8|9824.8|9828.6|9823.6|9830.1|9825.1|9828.5|9823.5|18
1581078600000|2020-02-07 12:30:00|9828.3|9823.3|9828.3|9823.3|9829.5|9824.5|9828.2|9823.2|38
1581078900000|2020-02-07 12:35:00|9828.2|9823.2|9827.8|9822.8|9828.2|9823.2|9827.3|9822.3|83
1581079200000|2020-02-07 12:40:00|9828|9823|9826.2|9821.2|9828.5|9823.5|9825.8|9820.8|54
1581079500000|2020-02-07 12:45:00|9826.3|9821.3|9826.3|9821.3|9826.8|9821.8|9826|9821|33
1581079800000|2020-02-07 12:50:00|9826.2|9821.2|9826|9821|9826.2|9821.2|9825|9820|18
1581080100000|2020-02-07 12:55:00|9825.8|9820.8|9823|9818|9825.8|9820.8|9822.9|9817.9|84
1581080400000|2020-02-07 13:00:00|9823.3|9818.3|9822.8|9817.8|9824.3|9819.3|9822.6|9817.6|124
1581080700000|2020-02-07 13:05:00|9823|9818|9821.2|9816.2|9823.1|9818.1|9820.3|9815.3|211
1581081000000|2020-02-07 13:10:00|9821.3|9816.3|9819.8|9814.8|9821.3|9816.3|9819.5|9814.5|34
1581081300000|2020-02-07 13:15:00|9820|9815|9818.6|9813.6|9820.5|9815.5|9818.5|9813.5|34
1581081600000|2020-02-07 13:20:00|9818.3|9813.3|9820.8|9815.8|9821.3|9816.3|9818.3|9813.3|55
1581081900000|2020-02-07 13:25:00|9821.3|9816.3|9819.1|9814.1|9830.8|9825.8|9819|9814|124
1581082200000|2020-02-07 13:30:00|9818.8|9813.8|9818.9|9813.9|9829|9824|9818.2|9813.2|317
1581082500000|2020-02-07 13:35:00|9818.8|9813.8|9821|9816|9822|9817|9817.3|9812.3|151
1581082800000|2020-02-07 13:40:00|9821.1|9816.1|9823.8|9818.8|9823.8|9818.8|9821|9816|62
1581083100000|2020-02-07 13:45:00|9823.6|9818.6|9826.5|9821.5|9826.5|9821.5|9821.3|9816.3|145
1581083400000|2020-02-07 13:50:00|9826.4|9821.4|9824|9819|9826.4|9821.4|9823.2|9818.2|36
1581083700000|2020-02-07 13:55:00|9823.8|9818.8|9826.6|9821.6|9826.6|9821.6|9823.1|9818.1|94
1581084000000|2020-02-07 14:00:00|9826.8|9821.8|9830.1|9825.1|9830.6|9825.6|9826.6|9821.6|83
1581084300000|2020-02-07 14:05:00|9830.2|9825.2|9832.8|9827.8|9833.7|9828.7|9830.2|9825.2|112
1581084600000|2020-02-07 14:10:00|9832.6|9827.6|9830.6|9825.6|9832.6|9827.6|9829.6|9824.6|166
1581084900000|2020-02-07 14:15:00|9830.5|9825.5|9827.9|9822.9|9832|9827|9827.5|9822.5|58
1581085200000|2020-02-07 14:20:00|9827.7|9822.7|9827.1|9822.1|9828.5|9823.5|9826.1|9821.1|38
1581085500000|2020-02-07 14:25:00|9826.9|9821.9|9826.9|9821.9|9827.2|9822.2|9824.6|9819.6|48
1581085800000|2020-02-07 14:30:00|9826.7|9821.7|9818.7|9813.7|9827|9822|9817.4|9812.4|215
1581086100000|2020-02-07 14:35:00|9819|9814|9821|9816|9821.1|9816.1|9817|9812|349
1581086400000|2020-02-07 14:40:00|9821.1|9816.1|9816.5|9811.5|9822.6|9817.6|9816.1|9811.1|146
1581086700000|2020-02-07 14:45:00|9816.6|9811.6|9817.3|9812.3|9817.5|9812.5|9813.5|9808.5|361
1581087000000|2020-02-07 14:50:00|9817.2|9812.2|9818.8|9813.8|9818.8|9813.8|9816.5|9811.5|84
1581087300000|2020-02-07 14:55:00|9818.5|9813.5|9816.2|9811.2|9818.5|9813.5|9815.8|9810.8|53
1581087600000|2020-02-07 15:00:00|9816.3|9811.3|9813.5|9808.5|9817.8|9812.8|9813.4|9808.4|108
1581087900000|2020-02-07 15:05:00|9813.7|9808.7|9816.3|9811.3|9816.8|9811.8|9813.7|9808.7|56
1581088200000|2020-02-07 15:10:00|9816.4|9811.4|9817.5|9812.5|9818.2|9813.2|9816.4|9811.4|37
1581088500000|2020-02-07 15:15:00|9817.4|9812.4|9818.9|9813.9|9819.3|9814.3|9815.7|9810.7|43
1581088800000|2020-02-07 15:20:00|9819|9814|9821.8|9816.8|9821.9|9816.9|9819|9814|67
1581089100000|2020-02-07 15:25:00|9821.5|9816.5|9823.4|9818.4|9824.9|9819.9|9821.4|9816.4|94
1581089400000|2020-02-07 15:30:00|9823.5|9818.5|9821.8|9816.8|9824.4|9819.4|9821.4|9816.4|89
1581089700000|2020-02-07 15:35:00|9821.5|9816.5|9823.2|9818.2|9823.4|9818.4|9820.6|9815.6|45
1581090000000|2020-02-07 15:40:00|9823.1|9818.1|9814.7|9809.7|9823.3|9818.3|9812.7|9807.7|657
1581090300000|2020-02-07 15:45:00|9814.6|9809.6|9818.3|9813.3|9818.6|9813.6|9813.1|9808.1|108
1581090600000|2020-02-07 15:50:00|9818.4|9813.4|9822.7|9817.7|9823.1|9818.1|9816.7|9811.7|85
1581090900000|2020-02-07 15:55:00|9822.8|9817.8|9823.2|9818.2|9824.8|9819.8|9822.1|9817.1|137
1581091200000|2020-02-07 16:00:00|9823.1|9818.1|9824.1|9819.1|9824.6|9819.6|9821.6|9816.6|76
1581091500000|2020-02-07 16:05:00|9824.2|9819.2|9825.6|9820.6|9826.4|9821.4|9824.2|9819.2|98
1581091800000|2020-02-07 16:10:00|9825.5|9820.5|9827.9|9822.9|9827.9|9822.9|9825.1|9820.1|65
1581092100000|2020-02-07 16:15:00|9827.8|9822.8|9831.4|9826.4|9831.7|9826.7|9827.3|9822.3|43
1581092400000|2020-02-07 16:20:00|9831.6|9826.6|9830.7|9825.7|9832.1|9827.1|9829.2|9824.2|52
1581092700000|2020-02-07 16:25:00|9830.8|9825.8|9835.9|9830.9|9836.6|9831.6|9830.6|9825.6|178
1581093000000|2020-02-07 16:30:00|9836.1|9831.1|9834.7|9829.7|9837.1|9832.1|9833.9|9828.9|169
1581093300000|2020-02-07 16:35:00|9834.6|9829.6|9833.1|9828.1|9834.8|9829.8|9832.8|9827.8|199
1581093600000|2020-02-07 16:40:00|9832.9|9827.9|9834.1|9829.1|9834.3|9829.3|9832.9|9827.9|99
1581093900000|2020-02-07 16:45:00|9834.2|9829.2|9833.1|9828.1|9834.6|9829.6|9832.6|9827.6|15
1581094200000|2020-02-07 16:50:00|9833.2|9828.2|9834.3|9829.3|9834.3|9829.3|9832.3|9827.3|36
1581094500000|2020-02-07 16:55:00|9834.4|9829.4|9834.9|9829.9|9836.1|9831.1|9834.4|9829.4|10
1581094800000|2020-02-07 17:00:00|9834.8|9829.8|9836.1|9831.1|9836.2|9831.2|9834.6|9829.6|60
1581095100000|2020-02-07 17:05:00|9836.2|9831.2|9837.4|9832.4|9837.5|9832.5|9836.1|9831.1|84
1581095400000|2020-02-07 17:10:00|9837.5|9832.5|9838.1|9833.1|9838.4|9833.4|9837.1|9832.1|36
1581095700000|2020-02-07 17:15:00|9838.2|9833.2|9837.2|9832.2|9838.2|9833.2|9837.1|9832.1|30
1581096000000|2020-02-07 17:20:00|9837.1|9832.1|9836.8|9831.8|9837.6|9832.6|9836.6|9831.6|17
1581096300000|2020-02-07 17:25:00|9836.7|9831.7|9837.6|9832.6|9837.6|9832.6|9836.6|9831.6|45
1581096600000|2020-02-07 17:30:00|9837.8|9832.8|9836.6|9831.6|9837.8|9832.8|9836.3|9831.3|76
1581096900000|2020-02-07 17:35:00|9836.7|9831.7|9837.4|9832.4|9837.6|9832.6|9836.6|9831.6|15
1581097200000|2020-02-07 17:40:00|9837.3|9832.3|9837.3|9832.3|9837.8|9832.8|9837.1|9832.1|24
1581097500000|2020-02-07 17:45:00|9837.4|9832.4|9837.6|9832.6|9838.1|9833.1|9837.3|9832.3|19
1581097800000|2020-02-07 17:50:00|9837.8|9832.8|9838.3|9833.3|9839.1|9834.1|9837.6|9832.6|60
1581098100000|2020-02-07 17:55:00|9838|9833|9839.3|9834.3|9839.8|9834.8|9837.4|9832.4|78
1581098400000|2020-02-07 18:00:00|9839.4|9834.4|9838.1|9833.1|9839.5|9834.5|9836.7|9831.7|82
1581098700000|2020-02-07 18:05:00|9838|9833|9837.5|9832.5|9838.3|9833.3|9836.8|9831.8|34
1581099000000|2020-02-07 18:10:00|9837.8|9832.8|9838|9833|9838.2|9833.2|9836.5|9831.5|11
1581099300000|2020-02-07 18:15:00|9838.2|9833.2|9838.6|9833.6|9839.2|9834.2|9838|9833|43
1581099600000|2020-02-07 18:20:00|9838.9|9833.9|9838.2|9833.2|9838.9|9833.9|9838|9833|14
1581099900000|2020-02-07 18:25:00|9838.1|9833.1|9836.6|9831.6|9838.4|9833.4|9836.5|9831.5|34
1581100200000|2020-02-07 18:30:00|9836.5|9831.5|9835.7|9830.7|9836.5|9831.5|9835|9830|120
1581100500000|2020-02-07 18:35:00|9835.6|9830.6|9837.5|9832.5|9837.7|9832.7|9835.5|9830.5|31
1581100800000|2020-02-07 18:40:00|9837.3|9832.3|9837.1|9832.1|9837.9|9832.9|9837.1|9832.1|16
1581101100000|2020-02-07 18:45:00|9837|9832|9838.3|9833.3|9838.5|9833.5|9836.5|9831.5|18
1581101400000|2020-02-07 18:50:00|9838.2|9833.2|9839.1|9834.1|9839.1|9834.1|9837.9|9832.9|37
1581101700000|2020-02-07 18:55:00|9839.2|9834.2|9838.3|9833.3|9839.2|9834.2|9838.3|9833.3|46
1581102000000|2020-02-07 19:00:00|9838.2|9833.2|9836.1|9831.1|9838.2|9833.2|9836|9831|63
1581102300000|2020-02-07 19:05:00|9836.2|9831.2|9837|9832|9837.7|9832.7|9836.1|9831.1|21
1581102600000|2020-02-07 19:10:00|9836.8|9831.8|9836.5|9831.5|9837.5|9832.5|9836.5|9831.5|3
1581102900000|2020-02-07 19:15:00|9836.7|9831.7|9836|9831|9837.4|9832.4|9836|9831|55
1581103200000|2020-02-07 19:20:00|9835.9|9830.9|9835.7|9830.7|9835.9|9830.9|9835|9830|8
1581103500000|2020-02-07 19:25:00|9835.6|9830.6|9835.4|9830.4|9835.9|9830.9|9835.2|9830.2|12
1581103800000|2020-02-07 19:30:00|9835.6|9830.6|9836|9831|9836.4|9831.4|9835.5|9830.5|14
1581104100000|2020-02-07 19:35:00|9835.7|9830.7|9835.2|9830.2|9835.9|9830.9|9835|9830|11
1581104400000|2020-02-07 19:40:00|9835.4|9830.4|9837.6|9832.6|9837.6|9832.6|9835.4|9830.4|26
1581104700000|2020-02-07 19:45:00|9837.7|9832.7|9836.7|9831.7|9837.7|9832.7|9836.2|9831.2|20
1581105000000|2020-02-07 19:50:00|9836.9|9831.9|9836.7|9831.7|9837.2|9832.2|9836.5|9831.5|26
1581105300000|2020-02-07 19:55:00|9836.8|9831.8|9837.6|9832.6|9837.7|9832.7|9836.7|9831.7|253
1581105600000|2020-02-07 20:00:00|9837.4|9832.4|9838.2|9833.2|9838.3|9833.3|9837.4|9832.4|119
1581105900000|2020-02-07 20:05:00|9838.3|9833.3|9837.9|9832.9|9838.7|9833.7|9837.9|9832.9|45
1581106200000|2020-02-07 20:10:00|9837.7|9832.7|9837.7|9832.7|9838.3|9833.3|9837.6|9832.6|84
1581106500000|2020-02-07 20:15:00|9837.8|9832.8|9838.2|9833.2|9838.2|9833.2|9837.7|9832.7|7
1581106800000|2020-02-07 20:20:00|9838.1|9833.1|9838.4|9833.4|9838.5|9833.5|9837.8|9832.8|6
1581107100000|2020-02-07 20:25:00|9838.5|9833.5|9839.5|9834.5|9839.5|9834.5|9838.5|9833.5|2
1581107400000|2020-02-07 20:30:00|9839.4|9834.4|9837.6|9832.6|9839.4|9834.4|9837.5|9832.5|14
1581107700000|2020-02-07 20:35:00|9837.5|9832.5|9837.2|9832.2|9837.7|9832.7|9837|9832|34
1581108000000|2020-02-07 20:40:00|9837.1|9832.1|9837.2|9832.2|9837.2|9832.2|9836.9|9831.9|2
1581108300000|2020-02-07 20:45:00|9837.6|9832.6|9837.7|9832.7|9838|9833|9837.4|9832.4|51
1581108600000|2020-02-07 20:50:00|9837.9|9832.9|9837.6|9832.6|9838.1|9833.1|9837.6|9832.6|4
1581108900000|2020-02-07 20:55:00|9837.5|9832.5|9838.1|9833.1|9838.2|9833.2|9837.5|9832.5|30
1581109200000|2020-02-07 21:00:00|9838|9833|9837.7|9832.7|9838.1|9833.1|9837.6|9832.6|116
1581109500000|2020-02-07 21:05:00|9837.6|9832.6|9837.6|9832.6|9837.7|9832.7|9837.3|9832.3|22
1581109800000|2020-02-07 21:10:00|9837.8|9832.8|9837.2|9832.2|9838.1|9833.1|9837.1|9832.1|20
1581110100000|2020-02-07 21:15:00|9837.3|9832.3|9838|9833|9838|9833|9837.1|9832.1|9
1581110400000|2020-02-07 21:20:00|9837.8|9832.8|9838.6|9833.6|9838.7|9833.7|9837.8|9832.8|7
1581110700000|2020-02-07 21:25:00|9838.4|9833.4|9838.4|9833.4|9838.6|9833.6|9837.9|9832.9|0
1581111000000|2020-02-07 21:30:00|9838.5|9833.5|9838.4|9833.4|9838.6|9833.6|9838.1|9833.1|0
1581111300000|2020-02-07 21:35:00|9838.2|9833.2|9838.7|9833.7|9838.9|9833.9|9838.2|9833.2|11
1581111600000|2020-02-07 21:40:00|9838.8|9833.8|9839.7|9834.7|9840|9835|9838.8|9833.8|14
1581111900000|2020-02-07 21:45:00|9839.9|9834.9|9840|9835|9840.3|9835.3|9839.6|9834.6|18
1581112200000|2020-02-07 21:50:00|9840.1|9835.1|9840.4|9835.4|9840.6|9835.6|9839.7|9834.7|31
1581112500000|2020-02-07 21:55:00|9840.1|9835.1|9839.2|9834.2|9840.1|9835.1|9839.2|9834.2|13
1581296400000|2020-02-10 01:00:00|9832.3|9827.3|9832.2|9827.2|9832.7|9827.7|9832.1|9827.1|48
1581296700000|2020-02-10 01:05:00|9832.1|9827.1|9833|9828|9833.1|9828.1|9832.1|9827.1|21
1581297000000|2020-02-10 01:10:00|9832.6|9827.6|9833|9828|9833|9828|9832.5|9827.5|16
1581297300000|2020-02-10 01:15:00|9833.1|9828.1|9833.6|9828.6|9833.6|9828.6|9833.1|9828.1|20
1581297600000|2020-02-10 01:20:00|9833.5|9828.5|9833.5|9828.5|9834|9829|9833.1|9828.1|14
1581297900000|2020-02-10 01:25:00|9833.8|9828.8|9833.6|9828.6|9833.8|9828.8|9833.1|9828.1|27
1581298200000|2020-02-10 01:30:00|9833.7|9828.7|9833.9|9828.9|9834|9829|9832.9|9827.9|7
1581298500000|2020-02-10 01:35:00|9834|9829|9833.9|9828.9|9834.8|9829.8|9833.8|9828.8|9
1581298800000|2020-02-10 01:40:00|9833.8|9828.8|9834.9|9829.9|9835.1|9830.1|9833.8|9828.8|27
1581299100000|2020-02-10 01:45:00|9834.8|9829.8|9835.8|9830.8|9835.8|9830.8|9834.4|9829.4|6
1581299400000|2020-02-10 01:50:00|9835.4|9830.4|9835.3|9830.3|9835.6|9830.6|9835.1|9830.1|41
1581299700000|2020-02-10 01:55:00|9835.5|9830.5|9835.1|9830.1|9835.6|9830.6|9834.8|9829.8|2
1581300000000|2020-02-10 02:00:00|9834.9|9829.9|9834.8|9829.8|9835.1|9830.1|9834.8|9829.8|2
1581300300000|2020-02-10 02:05:00|9834.6|9829.6|9833.4|9828.4|9834.6|9829.6|9833.4|9828.4|6
1581300600000|2020-02-10 02:10:00|9833.3|9828.3|9834.3|9829.3|9834.3|9829.3|9833.3|9828.3|2
1581300900000|2020-02-10 02:15:00|9834.4|9829.4|9834.4|9829.4|9834.8|9829.8|9834|9829|30
1581301200000|2020-02-10 02:20:00|9834.3|9829.3|9833.3|9828.3|9834.4|9829.4|9833.3|9828.3|11
1581301500000|2020-02-10 02:25:00|9833.4|9828.4|9833.4|9828.4|9833.6|9828.6|9833.3|9828.3|8
1581301800000|2020-02-10 02:30:00|9833.3|9828.3|9834.4|9829.4|9834.6|9829.6|9833.3|9828.3|8
1581302100000|2020-02-10 02:35:00|9834.3|9829.3|9834.2|9829.2|9834.6|9829.6|9833.9|9828.9|2
1581302400000|2020-02-10 02:40:00|9834.3|9829.3|9834.2|9829.2|9834.7|9829.7|9834|9829|2
1581302700000|2020-02-10 02:45:00|9834.1|9829.1|9834.1|9829.1|9834.1|9829.1|9833.8|9828.8|3
1581303000000|2020-02-10 02:50:00|9833.8|9828.8|9833.7|9828.7|9833.9|9828.9|9833.7|9828.7|3
1581303300000|2020-02-10 02:55:00|9833.5|9828.5|9832.3|9827.3|9833.5|9828.5|9832.2|9827.2|17
1581303600000|2020-02-10 03:00:00|9832.2|9827.2|9832.1|9827.1|9832.6|9827.6|9831.8|9826.8|4
1581303900000|2020-02-10 03:05:00|9832.2|9827.2|9833.1|9828.1|9833.1|9828.1|9832.2|9827.2|6
1581304200000|2020-02-10 03:10:00|9832.9|9827.9|9833.6|9828.6|9833.7|9828.7|9832.9|9827.9|1
1581304500000|2020-02-10 03:15:00|9833.5|9828.5|9833.6|9828.6|9833.7|9828.7|9832.7|9827.7|6
1581304800000|2020-02-10 03:20:00|9833.3|9828.3|9833.6|9828.6|9833.6|9828.6|9833.3|9828.3|0
1581305100000|2020-02-10 03:25:00|9833.3|9828.3|9833.2|9828.2|9833.6|9828.6|9833.2|9828.2|0
1581305400000|2020-02-10 03:30:00|9833.3|9828.3|9834.2|9829.2|9834.2|9829.2|9833.2|9828.2|2
1581305700000|2020-02-10 03:35:00|9834.3|9829.3|9834.2|9829.2|9834.4|9829.4|9833.7|9828.7|5
1581306000000|2020-02-10 03:40:00|9833.9|9828.9|9833.2|9828.2|9833.9|9828.9|9833.2|9828.2|1
1581306300000|2020-02-10 03:45:00|9833.3|9828.3|9833.2|9828.2|9833.4|9828.4|9833.2|9828.2|2
1581306600000|2020-02-10 03:50:00|9833.1|9828.1|9833.1|9828.1|9833.2|9828.2|9832.9|9827.9|1
1581306900000|2020-02-10 03:55:00|9832.7|9827.7|9832.6|9827.6|9832.8|9827.8|9832.6|9827.6|1
1581307200000|2020-02-10 04:00:00|9832.7|9827.7|9832.6|9827.6|9832.8|9827.8|9832.6|9827.6|0
1581307500000|2020-02-10 04:05:00|9832.7|9827.7|9833.1|9828.1|9833.1|9828.1|9832.2|9827.2|7
1581307800000|2020-02-10 04:10:00|9832.9|9827.9|9833.1|9828.1|9833.1|9828.1|9832.6|9827.6|8
1581308100000|2020-02-10 04:15:00|9832.9|9827.9|9832.7|9827.7|9833.1|9828.1|9832.7|9827.7|3
1581308400000|2020-02-10 04:20:00|9832.6|9827.6|9832.6|9827.6|9832.6|9827.6|9832.2|9827.2|3
1581308700000|2020-02-10 04:25:00|9832.7|9827.7|9832.6|9827.6|9832.7|9827.7|9832.2|9827.2|8
1581309000000|2020-02-10 04:30:00|9832.2|9827.2|9831.6|9826.6|9832.2|9827.2|9831.4|9826.4|3
1581309300000|2020-02-10 04:35:00|9831.2|9826.2|9831.6|9826.6|9831.6|9826.6|9831.1|9826.1|12
1581309600000|2020-02-10 04:40:00|9831.3|9826.3|9831.1|9826.1|9831.3|9826.3|9830.7|9825.7|4
1581309900000|2020-02-10 04:45:00|9830.9|9825.9|9830.9|9825.9|9831.1|9826.1|9830.7|9825.7|1
1581310200000|2020-02-10 04:50:00|9831.1|9826.1|9830.4|9825.4|9831.1|9826.1|9830.4|9825.4|1
1581310500000|2020-02-10 04:55:00|9830.6|9825.6|9828.7|9823.7|9830.6|9825.6|9828.6|9823.6|16
1581310800000|2020-02-10 05:00:00|9828.9|9823.9|9829.2|9824.2|9829.6|9824.6|9828.6|9823.6|7
1581311100000|2020-02-10 05:05:00|9829.3|9824.3|9829.2|9824.2|9829.3|9824.3|9829.2|9824.2|2
1581311400000|2020-02-10 05:10:00|9829.1|9824.1|9829.1|9824.1|9829.1|9824.1|9828.9|9823.9|1
1581311700000|2020-02-10 05:15:00|9829.2|9824.2|9829.2|9824.2|9829.4|9824.4|9829|9824|3
1581312000000|2020-02-10 05:20:00|9829.3|9824.3|9829.7|9824.7|9829.9|9824.9|9829.2|9824.2|4
1581312300000|2020-02-10 05:25:00|9829.5|9824.5|9829.4|9824.4|9829.7|9824.7|9829|9824|29
1581312600000|2020-02-10 05:30:00|9829.5|9824.5|9829.7|9824.7|9829.7|9824.7|9829.2|9824.2|15
1581312900000|2020-02-10 05:35:00|9829.8|9824.8|9830.2|9825.2|9830.3|9825.3|9829.8|9824.8|29
1581313200000|2020-02-10 05:40:00|9830.4|9825.4|9830.2|9825.2|9830.7|9825.7|9830.2|9825.2|0
1581313500000|2020-02-10 05:45:00|9830.4|9825.4|9830.2|9825.2|9830.5|9825.5|9829.7|9824.7|11
1581313800000|2020-02-10 05:50:00|9829.9|9824.9|9829.9|9824.9|9830|9825|9829.7|9824.7|1
1581314100000|2020-02-10 05:55:00|9830|9825|9829.7|9824.7|9830|9825|9829.7|9824.7|4
1581314400000|2020-02-10 06:00:00|9829.3|9824.3|9829.7|9824.7|9829.7|9824.7|9829.2|9824.2|2
1581314700000|2020-02-10 06:05:00|9830|9825|9830.7|9825.7|9831.2|9826.2|9830|9825|38
1581315000000|2020-02-10 06:10:00|9830.8|9825.8|9831.5|9826.5|9831.5|9826.5|9830.7|9825.7|3
1581315300000|2020-02-10 06:15:00|9831.7|9826.7|9831.4|9826.4|9832|9827|9831.2|9826.2|2
1581315600000|2020-02-10 06:20:00|9831.5|9826.5|9831.4|9826.4|9831.7|9826.7|9831.2|9826.2|4
1581315900000|2020-02-10 06:25:00|9831.3|9826.3|9831.2|9826.2|9831.5|9826.5|9831.2|9826.2|2
1581316200000|2020-02-10 06:30:00|9831|9826|9831.2|9826.2|9831.5|9826.5|9830.5|9825.5|12
1581316500000|2020-02-10 06:35:00|9831.3|9826.3|9831.5|9826.5|9831.5|9826.5|9831|9826|4
1581316800000|2020-02-10 06:40:00|9831.4|9826.4|9830.5|9825.5|9832|9827|9830.5|9825.5|9
1581317100000|2020-02-10 06:45:00|9830.4|9825.4|9830.9|9825.9|9831.5|9826.5|9829.7|9824.7|16
1581317400000|2020-02-10 06:50:00|9831|9826|9832.2|9827.2|9832.2|9827.2|9831|9826|16
1581317700000|2020-02-10 06:55:00|9832.5|9827.5|9833.2|9828.2|9833.2|9828.2|9832.2|9827.2|120
1581318000000|2020-02-10 07:00:00|9833.6|9828.6|9835.6|9830.6|9836.4|9831.4|9833.4|9828.4|59
1581318300000|2020-02-10 07:05:00|9835.5|9830.5|9835|9830|9835.9|9830.9|9834.9|9829.9|8
1581318600000|2020-02-10 07:10:00|9835.1|9830.1|9835.2|9830.2|9835.9|9830.9|9835|9830|16
1581318900000|2020-02-10 07:15:00|9835|9830|9833.5|9828.5|9835.2|9830.2|9833.5|9828.5|29
1581319200000|2020-02-10 07:20:00|9833.4|9828.4|9833.4|9828.4|9834.6|9829.6|9833.2|9828.2|38
1581319500000|2020-02-10 07:25:00|9833.2|9828.2|9833.4|9828.4|9833.7|9828.7|9833|9828|108
1581319800000|2020-02-10 07:30:00|9833.5|9828.5|9832.7|9827.7|9834.2|9829.2|9832.7|9827.7|56
1581320100000|2020-02-10 07:35:00|9832.9|9827.9|9834|9829|9834.2|9829.2|9832.7|9827.7|67
1581320400000|2020-02-10 07:40:00|9833.9|9828.9|9835.4|9830.4|9835.4|9830.4|9833.4|9828.4|23
1581320700000|2020-02-10 07:45:00|9835.5|9830.5|9836.9|9831.9|9837.1|9832.1|9835.5|9830.5|1935
1581321000000|2020-02-10 07:50:00|9836.8|9831.8|9837.8|9832.8|9838.4|9833.4|9835.9|9830.9|92
1581321300000|2020-02-10 07:55:00|9837.9|9832.9|9838.2|9833.2|9839|9834|9837.5|9832.5|56
1581321600000|2020-02-10 08:00:00|9838.4|9833.4|9836.8|9831.8|9838.7|9833.7|9836.2|9831.2|106
1581321900000|2020-02-10 08:05:00|9837|9832|9837.7|9832.7|9838.8|9833.8|9837|9832|33
1581322200000|2020-02-10 08:10:00|9837.8|9832.8|9838.2|9833.2|9838.3|9833.3|9836.7|9831.7|18
1581322500000|2020-02-10 08:15:00|9838.1|9833.1|9838|9833|9839|9834|9837.2|9832.2|19
1581322800000|2020-02-10 08:20:00|9838.2|9833.2|9837.8|9832.8|9838.2|9833.2|9837.3|9832.3|22
1581323100000|2020-02-10 08:25:00|9837.7|9832.7|9838|9833|9838.2|9833.2|9837.2|9832.2|33
1581323400000|2020-02-10 08:30:00|9837.8|9832.8|9837|9832|9838.5|9833.5|9836.7|9831.7|38
1581323700000|2020-02-10 08:35:00|9836.7|9831.7|9834.6|9829.6|9836.8|9831.8|9833.6|9828.6|45
1581324000000|2020-02-10 08:40:00|9834.3|9829.3|9832.8|9827.8|9834.8|9829.8|9832.6|9827.6|31
1581324300000|2020-02-10 08:45:00|9833|9828|9833.6|9828.6|9833.6|9828.6|9832.3|9827.3|108
1581324600000|2020-02-10 08:50:00|9833.8|9828.8|9832.3|9827.3|9834.6|9829.6|9831.8|9826.8|129
1581324900000|2020-02-10 08:55:00|9832|9827|9833.5|9828.5|9833.6|9828.6|9831.9|9826.9|115
1581325200000|2020-02-10 09:00:00|9833.6|9828.6|9835.1|9830.1|9835.1|9830.1|9833.3|9828.3|114
1581325500000|2020-02-10 09:05:00|9835|9830|9834.3|9829.3|9835.3|9830.3|9833.8|9828.8|107
1581325800000|2020-02-10 09:10:00|9834.1|9829.1|9833.8|9828.8|9834.3|9829.3|9833.6|9828.6|135
1581326100000|2020-02-10 09:15:00|9834|9829|9832.8|9827.8|9834.5|9829.5|9832.8|9827.8|29
1581326400000|2020-02-10 09:20:00|9832.6|9827.6|9833.8|9828.8|9833.8|9828.8|9831.8|9826.8|27
1581326700000|2020-02-10 09:25:00|9833.6|9828.6|9833.6|9828.6|9834.3|9829.3|9832.8|9827.8|40
1581327000000|2020-02-10 09:30:00|9833.8|9828.8|9834|9829|9834.3|9829.3|9833.6|9828.6|20
1581327300000|2020-02-10 09:35:00|9834.1|9829.1|9832.5|9827.5|9834.1|9829.1|9832.3|9827.3|12
1581327600000|2020-02-10 09:40:00|9832.6|9827.6|9833.3|9828.3|9833.6|9828.6|9832.3|9827.3|17
1581327900000|2020-02-10 09:45:00|9832.9|9827.9|9835|9830|9835|9830|9831.3|9826.3|95
1581328200000|2020-02-10 09:50:00|9835.1|9830.1|9834.3|9829.3|9835.1|9830.1|9833.3|9828.3|30
1581328500000|2020-02-10 09:55:00|9834.1|9829.1|9832.1|9827.1|9834.3|9829.3|9831.8|9826.8|17
1581328800000|2020-02-10 10:00:00|9832.3|9827.3|9831.1|9826.1|9832.3|9827.3|9830.6|9825.6|57
1581329100000|2020-02-10 10:05:00|9830.9|9825.9|9830.3|9825.3|9831.1|9826.1|9830.3|9825.3|11
1581329400000|2020-02-10 10:10:00|9830|9825|9831.5|9826.5|9831.5|9826.5|9829.9|9824.9|6
1581329700000|2020-02-10 10:15:00|9831.4|9826.4|9831.1|9826.1|9831.6|9826.6|9831.1|9826.1|2
1581330000000|2020-02-10 10:20:00|9831.4|9826.4|9831|9826|9832.1|9827.1|9830.3|9825.3|72
1581330300000|2020-02-10 10:25:00|9831.1|9826.1|9832.1|9827.1|9832.3|9827.3|9831.1|9826.1|9
1581330600000|2020-02-10 10:30:00|9832|9827|9831.7|9826.7|9832|9827|9830.8|9825.8|22
1581330900000|2020-02-10 10:35:00|9831.8|9826.8|9831|9826|9831.8|9826.8|9831|9826|14
1581331200000|2020-02-10 10:40:00|9831.1|9826.1|9830.6|9825.6|9832.8|9827.8|9830.1|9825.1|65
1581331500000|2020-02-10 10:45:00|9830.8|9825.8|9831.1|9826.1|9831.3|9826.3|9829.6|9824.6|40
1581331800000|2020-02-10 10:50:00|9831|9826|9831.5|9826.5|9831.8|9826.8|9830.3|9825.3|3
1581332100000|2020-02-10 10:55:00|9831.3|9826.3|9832.3|9827.3|9832.6|9827.6|9831|9826|12
1581332400000|2020-02-10 11:00:00|9832.7|9827.7|9834.5|9829.5|9834.6|9829.6|9832.5|9827.5|34
1581332700000|2020-02-10 11:05:00|9834.1|9829.1|9832.8|9827.8|9834.5|9829.5|9832.8|9827.8|7
1581333000000|2020-02-10 11:10:00|9833|9828|9831|9826|9833.1|9828.1|9831|9826|12
1581333300000|2020-02-10 11:15:00|9830.8|9825.8|9831.4|9826.4|9831.6|9826.6|9830.8|9825.8|13
1581333600000|2020-02-10 11:20:00|9831.5|9826.5|9830.2|9825.2|9832|9827|9830.1|9825.1|9
1581333900000|2020-02-10 11:25:00|9830.3|9825.3|9830.6|9825.6|9830.9|9825.9|9829.9|9824.9|14
1581334200000|2020-02-10 11:30:00|9830.9|9825.9|9830.1|9825.1|9831.6|9826.6|9829.6|9824.6|68
1581334500000|2020-02-10 11:35:00|9830.2|9825.2|9831.3|9826.3|9831.3|9826.3|9830.1|9825.1|4
1581334800000|2020-02-10 11:40:00|9831.2|9826.2|9830.3|9825.3|9831.2|9826.2|9829.9|9824.9|3
1581335100000|2020-02-10 11:45:00|9830.2|9825.2|9830.1|9825.1|9830.3|9825.3|9829.8|9824.8|25
1581335400000|2020-02-10 11:50:00|9829.9|9824.9|9831.6|9826.6|9831.6|9826.6|9829.9|9824.9|7
1581335700000|2020-02-10 11:55:00|9831.5|9826.5|9832.1|9827.1|9832.3|9827.3|9830.8|9825.8|40
1581336000000|2020-02-10 12:00:00|9832|9827|9833.3|9828.3|9833.9|9828.9|9831.9|9826.9|45
1581336300000|2020-02-10 12:05:00|9833.2|9828.2|9832.9|9827.9|9833.6|9828.6|9832.1|9827.1|36
1581336600000|2020-02-10 12:10:00|9833.2|9828.2|9831.9|9826.9|9833.7|9828.7|9831.4|9826.4|78
1581336900000|2020-02-10 12:15:00|9832.1|9827.1|9831.8|9826.8|9832.8|9827.8|9831.6|9826.6|20
1581337200000|2020-02-10 12:20:00|9831.9|9826.9|9830.8|9825.8|9831.9|9826.9|9830.1|9825.1|17
1581337500000|2020-02-10 12:25:00|9830.7|9825.7|9830.4|9825.4|9831|9826|9830.1|9825.1|7
1581337800000|2020-02-10 12:30:00|9830.5|9825.5|9832.3|9827.3|9832.3|9827.3|9830.1|9825.1|13
1581338100000|2020-02-10 12:35:00|9832.4|9827.4|9831.3|9826.3|9832.4|9827.4|9830.8|9825.8|9
1581338400000|2020-02-10 12:40:00|9831.1|9826.1|9830.9|9825.9|9831.8|9826.8|9830.4|9825.4|19
1581338700000|2020-02-10 12:45:00|9830.8|9825.8|9830.1|9825.1|9831.3|9826.3|9829.9|9824.9|27
1581339000000|2020-02-10 12:50:00|9830.2|9825.2|9831.1|9826.1|9831.4|9826.4|9830.1|9825.1|18
1581339300000|2020-02-10 12:55:00|9831.5|9826.5|9831.8|9826.8|9832.3|9827.3|9831.3|9826.3|22
1581339600000|2020-02-10 13:00:00|9831.6|9826.6|9830.9|9825.9|9831.8|9826.8|9830.8|9825.8|7
1581339900000|2020-02-10 13:05:00|9831|9826|9829.9|9824.9|9831|9826|9829.9|9824.9|27
1581340200000|2020-02-10 13:10:00|9830|9825|9829.9|9824.9|9830.3|9825.3|9829.6|9824.6|40
1581340500000|2020-02-10 13:15:00|9830.1|9825.1|9831.8|9826.8|9832.3|9827.3|9829.9|9824.9|22
1581340800000|2020-02-10 13:20:00|9832.2|9827.2|9831.8|9826.8|9832.8|9827.8|9831.3|9826.3|87
1581341100000|2020-02-10 13:25:00|9831.9|9826.9|9829.9|9824.9|9831.9|9826.9|9829.9|9824.9|107
1581341400000|2020-02-10 13:30:00|9830.2|9825.2|9831.3|9826.3|9832.8|9827.8|9829.9|9824.9|72
1581341700000|2020-02-10 13:35:00|9831.4|9826.4|9831.3|9826.3|9831.7|9826.7|9830.3|9825.3|21
1581342000000|2020-02-10 13:40:00|9831.2|9826.2|9832.9|9827.9|9833.3|9828.3|9830.3|9825.3|41
1581342300000|2020-02-10 13:45:00|9832.8|9827.8|9835.3|9830.3|9835.3|9830.3|9832.3|9827.3|41
1581342600000|2020-02-10 13:50:00|9835.2|9830.2|9840.1|9835.1|9840.6|9835.6|9835.2|9830.2|198
1581342900000|2020-02-10 13:55:00|9840.2|9835.2|9842.6|9837.6|9844.1|9839.1|9839.8|9834.8|193
1581343200000|2020-02-10 14:00:00|9842.7|9837.7|9841.6|9836.6|9843.4|9838.4|9841.6|9836.6|166
1581343500000|2020-02-10 14:05:00|9841.2|9836.2|9844.4|9839.4|9844.7|9839.7|9841.2|9836.2|62
1581343800000|2020-02-10 14:10:00|9844.2|9839.2|9844.2|9839.2|9845.2|9840.2|9843.6|9838.6|72
1581344100000|2020-02-10 14:15:00|9844.1|9839.1|9842.2|9837.2|9844.1|9839.1|9842|9837|37
1581344400000|2020-02-10 14:20:00|9842.6|9837.6|9842.2|9837.2|9842.7|9837.7|9840.9|9835.9|69
1581344700000|2020-02-10 14:25:00|9842.1|9837.1|9842.7|9837.7|9843.2|9838.2|9840.7|9835.7|36
1581345000000|2020-02-10 14:30:00|9842.6|9837.6|9842.1|9837.1|9843.7|9838.7|9841.2|9836.2|71
1581345300000|2020-02-10 14:35:00|9842.2|9837.2|9842.7|9837.7|9842.7|9837.7|9841.9|9836.9|22
1581345600000|2020-02-10 14:40:00|9842.6|9837.6|9842.2|9837.2|9843.4|9838.4|9842.2|9837.2|44
1581345900000|2020-02-10 14:45:00|9842.4|9837.4|9842.4|9837.4|9842.5|9837.5|9840.5|9835.5|87
1581346200000|2020-02-10 14:50:00|9842.3|9837.3|9843.2|9838.2|9843.9|9838.9|9841.5|9836.5|45
1581346500000|2020-02-10 14:55:00|9843|9838|9843.4|9838.4|9843.5|9838.5|9842|9837|64
1581346800000|2020-02-10 15:00:00|9843.3|9838.3|9844.4|9839.4|9844.5|9839.5|9841.9|9836.9|30
1581347100000|2020-02-10 15:05:00|9844.5|9839.5|9842.9|9837.9|9844.9|9839.9|9842|9837|68
1581347400000|2020-02-10 15:10:00|9842.8|9837.8|9840|9835|9843.4|9838.4|9840|9835|30
1581347700000|2020-02-10 15:15:00|9839.9|9834.9|9840.3|9835.3|9841.4|9836.4|9839.9|9834.9|45
1581348000000|2020-02-10 15:20:00|9840|9835|9839|9834|9840.3|9835.3|9838.3|9833.3|110
1581348300000|2020-02-10 15:25:00|9839.1|9834.1|9836.5|9831.5|9839.5|9834.5|9836.5|9831.5|51
1581348600000|2020-02-10 15:30:00|9836.6|9831.6|9839.5|9834.5|9839.7|9834.7|9836.5|9831.5|86
1581348900000|2020-02-10 15:35:00|9839.4|9834.4|9840.4|9835.4|9842.4|9837.4|9839|9834|491
1581349200000|2020-02-10 15:40:00|9840.5|9835.5|9841.4|9836.4|9841.5|9836.5|9839.5|9834.5|49
1581349500000|2020-02-10 15:45:00|9841.3|9836.3|9843.2|9838.2|9843.7|9838.7|9840|9835|104
1581349800000|2020-02-10 15:50:00|9843.4|9838.4|9846.1|9841.1|9847.2|9842.2|9842.2|9837.2|234
1581350100000|2020-02-10 15:55:00|9846.2|9841.2|9846.2|9841.2|9849|9844|9845.6|9840.6|47
1581350400000|2020-02-10 16:00:00|9846.4|9841.4|9847|9842|9847.5|9842.5|9846|9841|64
1581350700000|2020-02-10 16:05:00|9847.2|9842.2|9848.9|9843.9|9848.9|9843.9|9846.5|9841.5|42
1581351000000|2020-02-10 16:10:00|9848.7|9843.7|9848.4|9843.4|9848.9|9843.9|9848|9843|14
1581351300000|2020-02-10 16:15:00|9848.5|9843.5|9851.2|9846.2|9851.4|9846.4|9847.7|9842.7|78
1581351600000|2020-02-10 16:20:00|9851.4|9846.4|9853.5|9848.5|9854.5|9849.5|9851|9846|99
1581351900000|2020-02-10 16:25:00|9853.4|9848.4|9853.6|9848.6|9854.2|9849.2|9853.4|9848.4|22
1581352200000|2020-02-10 16:30:00|9853.7|9848.7|9855.3|9850.3|9855.7|9850.7|9853|9848|156
1581352500000|2020-02-10 16:35:00|9855.2|9850.2|9855.5|9850.5|9855.7|9850.7|9855|9850|33
1581352800000|2020-02-10 16:40:00|9855.4|9850.4|9854.7|9849.7|9856.4|9851.4|9854.2|9849.2|50
1581353100000|2020-02-10 16:45:00|9854.4|9849.4|9853.4|9848.4|9855.1|9850.1|9853.4|9848.4|37
1581353400000|2020-02-10 16:50:00|9853.2|9848.2|9853.2|9848.2|9853.9|9848.9|9852.7|9847.7|58
1581353700000|2020-02-10 16:55:00|9853.6|9848.6|9852.7|9847.7|9853.9|9848.9|9852.4|9847.4|38
1581354000000|2020-02-10 17:00:00|9852.5|9847.5|9850.6|9845.6|9852.7|9847.7|9850.5|9845.5|33
1581354300000|2020-02-10 17:05:00|9850.5|9845.5|9852.7|9847.7|9852.7|9847.7|9849.4|9844.4|46
1581354600000|2020-02-10 17:10:00|9852.6|9847.6|9852.2|9847.2|9853.2|9848.2|9851.8|9846.8|6
1581354900000|2020-02-10 17:15:00|9852.1|9847.1|9851.3|9846.3|9852.2|9847.2|9851.2|9846.2|12
1581355200000|2020-02-10 17:20:00|9851.4|9846.4|9852.3|9847.3|9852.3|9847.3|9851.4|9846.4|10
1581355500000|2020-02-10 17:25:00|9852.5|9847.5|9852.2|9847.2|9852.7|9847.7|9851.8|9846.8|9
1581355800000|2020-02-10 17:30:00|9852.3|9847.3|9850.9|9845.9|9853.3|9848.3|9850.7|9845.7|63
1581356100000|2020-02-10 17:35:00|9851.1|9846.1|9850.7|9845.7|9851.8|9846.8|9850.5|9845.5|71
1581356400000|2020-02-10 17:40:00|9850.6|9845.6|9853.3|9848.3|9853.3|9848.3|9850.3|9845.3|3
1581356700000|2020-02-10 17:45:00|9853.6|9848.6|9852.2|9847.2|9853.8|9848.8|9852.1|9847.1|87
1581357000000|2020-02-10 17:50:00|9852.1|9847.1|9853.7|9848.7|9853.7|9848.7|9851.8|9846.8|25
1581357300000|2020-02-10 17:55:00|9853.8|9848.8|9854.7|9849.7|9854.8|9849.8|9853.8|9848.8|23
1581357600000|2020-02-10 18:00:00|9854.8|9849.8|9854.2|9849.2|9855.7|9850.7|9854.2|9849.2|57
1581357900000|2020-02-10 18:05:00|9854.1|9849.1|9853.3|9848.3|9854.2|9849.2|9853.2|9848.2|10
1581358200000|2020-02-10 18:10:00|9853.6|9848.6|9852.3|9847.3|9853.7|9848.7|9852.3|9847.3|30
1581358500000|2020-02-10 18:15:00|9852.4|9847.4|9852.7|9847.7|9853.6|9848.6|9852.3|9847.3|1
1581358800000|2020-02-10 18:20:00|9852.8|9847.8|9851.8|9846.8|9853.2|9848.2|9851.7|9846.7|17
1581359100000|2020-02-10 18:25:00|9851.7|9846.7|9851.7|9846.7|9851.7|9846.7|9850.8|9845.8|84
1581359400000|2020-02-10 18:30:00|9851.6|9846.6|9851.8|9846.8|9852.1|9847.1|9851.3|9846.3|8
1581359700000|2020-02-10 18:35:00|9851.7|9846.7|9851.3|9846.3|9851.7|9846.7|9850.8|9845.8|42
1581360000000|2020-02-10 18:40:00|9851.2|9846.2|9850.8|9845.8|9851.3|9846.3|9850.8|9845.8|72
1581360300000|2020-02-10 18:45:00|9851|9846|9851.3|9846.3|9851.7|9846.7|9850.8|9845.8|28
1581360600000|2020-02-10 18:50:00|9851.4|9846.4|9851.9|9846.9|9851.9|9846.9|9851.4|9846.4|60
1581360900000|2020-02-10 18:55:00|9852|9847|9851.8|9846.8|9852.3|9847.3|9851.6|9846.6|34
1581361200000|2020-02-10 19:00:00|9851.7|9846.7|9852|9847|9852.2|9847.2|9851.5|9846.5|19
1581361500000|2020-02-10 19:05:00|9852.1|9847.1|9852.2|9847.2|9852.3|9847.3|9852|9847|36
1581361800000|2020-02-10 19:10:00|9852.1|9847.1|9851.1|9846.1|9852.3|9847.3|9851|9846|49
1581362100000|2020-02-10 19:15:00|9851.2|9846.2|9850|9845|9851.2|9846.2|9849.8|9844.8|26
1581362400000|2020-02-10 19:20:00|9850.1|9845.1|9849.5|9844.5|9850.2|9845.2|9849.5|9844.5|45
1581362700000|2020-02-10 19:25:00|9849.7|9844.7|9850.3|9845.3|9850.3|9845.3|9849.7|9844.7|9
1581363000000|2020-02-10 19:30:00|9850.2|9845.2|9849.8|9844.8|9850.2|9845.2|9849.8|9844.8|7
1581363300000|2020-02-10 19:35:00|9850.2|9845.2|9850|9845|9850.3|9845.3|9850|9845|31
1581363600000|2020-02-10 19:40:00|9850.1|9845.1|9851|9846|9851|9846|9850.1|9845.1|4
1581363900000|2020-02-10 19:45:00|9850.7|9845.7|9850.6|9845.6|9850.7|9845.7|9850.5|9845.5|9
1581364200000|2020-02-10 19:50:00|9850.8|9845.8|9851|9846|9851.1|9846.1|9850.6|9845.6|9
1581364500000|2020-02-10 19:55:00|9851.1|9846.1|9851.1|9846.1|9851.1|9846.1|9850.5|9845.5|113
1581364800000|2020-02-10 20:00:00|9851.3|9846.3|9851.6|9846.6|9851.6|9846.6|9850.6|9845.6|33
1581365100000|2020-02-10 20:05:00|9851.8|9846.8|9851.8|9846.8|9852.2|9847.2|9851.6|9846.6|10
1581365400000|2020-02-10 20:10:00|9852.1|9847.1|9852.1|9847.1|9852.3|9847.3|9852|9847|43
1581365700000|2020-02-10 20:15:00|9852.3|9847.3|9852|9847|9852.3|9847.3|9851.6|9846.6|30
1581366000000|2020-02-10 20:20:00|9852.3|9847.3|9853.1|9848.1|9853.1|9848.1|9852.1|9847.1|30
1581366300000|2020-02-10 20:25:00|9853|9848|9855|9850|9855|9850|9853|9848|27
1581366600000|2020-02-10 20:30:00|9854.9|9849.9|9854.5|9849.5|9855|9850|9853.9|9848.9|16
1581366900000|2020-02-10 20:35:00|9854.9|9849.9|9854.9|9849.9|9855.1|9850.1|9854.4|9849.4|17
1581367200000|2020-02-10 20:40:00|9855|9850|9855.4|9850.4|9856|9851|9855|9850|35
1581367500000|2020-02-10 20:45:00|9855.2|9850.2|9853.4|9848.4|9855.2|9850.2|9853.4|9848.4|25
1581367800000|2020-02-10 20:50:00|9853.2|9848.2|9852.8|9847.8|9853.4|9848.4|9852.7|9847.7|20
1581368100000|2020-02-10 20:55:00|9852.7|9847.7|9853.4|9848.4|9853.4|9848.4|9851.9|9846.9|88
1581368400000|2020-02-10 21:00:00|9853.3|9848.3|9852.7|9847.7|9853.3|9848.3|9852.6|9847.6|25
1581368700000|2020-02-10 21:05:00|9852.8|9847.8|9853.1|9848.1|9853.3|9848.3|9852.6|9847.6|19
1581369000000|2020-02-10 21:10:00|9853.2|9848.2|9854.1|9849.1|9854.1|9849.1|9853.1|9848.1|17
1581369300000|2020-02-10 21:15:00|9853.8|9848.8|9853.9|9848.9|9853.9|9848.9|9853.8|9848.8|2
1581369600000|2020-02-10 21:20:00|9854.3|9849.3|9854.2|9849.2|9854.3|9849.3|9853.6|9848.6|7
1581369900000|2020-02-10 21:25:00|9854.1|9849.1|9854.6|9849.6|9854.6|9849.6|9854.1|9849.1|2
1581370200000|2020-02-10 21:30:00|9854.5|9849.5|9854.4|9849.4|9854.6|9849.6|9854.4|9849.4|14
1581370500000|2020-02-10 21:35:00|9854.3|9849.3|9854.1|9849.1|9854.3|9849.3|9853.6|9848.6|5
1581370800000|2020-02-10 21:40:00|9854.3|9849.3|9854.2|9849.2|9854.6|9849.6|9854.1|9849.1|2
1581371100000|2020-02-10 21:45:00|9854.3|9849.3|9854.4|9849.4|9854.4|9849.4|9854.1|9849.1|3
1581371400000|2020-02-10 21:50:00|9854.3|9849.3|9854.6|9849.6|9854.6|9849.6|9854.1|9849.1|16
1581371700000|2020-02-10 21:55:00|9854.7|9849.7|9855.4|9850.4|9855.4|9850.4|9849.1|9844.1|25
1581382800000|2020-02-11 01:00:00|9855.7|9850.7|9855.3|9850.3|9855.7|9850.7|9855|9850|23
1581383100000|2020-02-11 01:05:00|9855.2|9850.2|9855|9850|9855.4|9850.4|9855|9850|52
1581383400000|2020-02-11 01:10:00|9854.9|9849.9|9853.9|9848.9|9854.9|9849.9|9853.7|9848.7|22
1581383700000|2020-02-11 01:15:00|9853.8|9848.8|9852.4|9847.4|9853.9|9848.9|9852|9847|85
1581384000000|2020-02-11 01:20:00|9852.8|9847.8|9852.5|9847.5|9853|9848|9851.6|9846.6|45
1581384300000|2020-02-11 01:25:00|9852.4|9847.4|9852.2|9847.2|9852.5|9847.5|9852|9847|7
1581384600000|2020-02-11 01:30:00|9852.4|9847.4|9852.7|9847.7|9852.9|9847.9|9852.4|9847.4|16
1581384900000|2020-02-11 01:35:00|9852.5|9847.5|9852.5|9847.5|9853|9848|9852|9847|7
1581385200000|2020-02-11 01:40:00|9852.7|9847.7|9852.5|9847.5|9852.9|9847.9|9852|9847|11
1581385500000|2020-02-11 01:45:00|9852.6|9847.6|9852.2|9847.2|9852.9|9847.9|9852|9847|18
1581385800000|2020-02-11 01:50:00|9852|9847|9852|9847|9852.2|9847.2|9851.9|9846.9|8
1581386100000|2020-02-11 01:55:00|9851.8|9846.8|9853|9848|9853|9848|9851.8|9846.8|10
1581386400000|2020-02-11 02:00:00|||||||||3
1581386700000|2020-02-11 02:05:00|9853.2|9848.2|9854|9849|9854|9849|9853.1|9848.1|16
1581387000000|2020-02-11 02:10:00|9854.1|9849.1|9854.5|9849.5|9854.5|9849.5|9854.1|9849.1|8
1581387300000|2020-02-11 02:15:00|9854.3|9849.3|9853.8|9848.8|9854.5|9849.5|9853.5|9848.5|27
1581387600000|2020-02-11 02:20:00|9854|9849|9853|9848|9854|9849|9852.8|9847.8|15
1581387900000|2020-02-11 02:25:00|9853.2|9848.2|9852.8|9847.8|9853.5|9848.5|9852.8|9847.8|54
1581388200000|2020-02-11 02:30:00|9852.9|9847.9|9852.7|9847.7|9853|9848|9852.5|9847.5|14
1581388500000|2020-02-11 02:35:00|9852.8|9847.8|9852.3|9847.3|9852.8|9847.8|9852.3|9847.3|15
1581388800000|2020-02-11 02:40:00|9852.4|9847.4|9852.8|9847.8|9852.8|9847.8|9851.8|9846.8|25
1581389100000|2020-02-11 02:45:00|9853|9848|9853.7|9848.7|9853.8|9848.8|9852.8|9847.8|31
1581389400000|2020-02-11 02:50:00|9853.8|9848.8|9853.8|9848.8|9854|9849|9853.5|9848.5|3
1581389700000|2020-02-11 02:55:00|9853.9|9848.9|9853|9848|9854|9849|9853|9848|58
1581390000000|2020-02-11 03:00:00|9853.1|9848.1|9853.5|9848.5|9854|9849|9853.1|9848.1|23
1581390300000|2020-02-11 03:05:00|9853.6|9848.6|9852.7|9847.7|9853.7|9848.7|9852.5|9847.5|10
1581390600000|2020-02-11 03:10:00|9852.8|9847.8|9852|9847|9852.8|9847.8|9852|9847|12
1581390900000|2020-02-11 03:15:00|9851.8|9846.8|9851.5|9846.5|9851.8|9846.8|9851.3|9846.3|21
1581391200000|2020-02-11 03:20:00|9851.3|9846.3|9851.5|9846.5|9851.5|9846.5|9851.3|9846.3|34
1581391500000|2020-02-11 03:25:00|9851.3|9846.3|9851|9846|9851.3|9846.3|9851|9846|22
1581391800000|2020-02-11 03:30:00|9851.1|9846.1|9851.5|9846.5|9851.5|9846.5|9851|9846|6
1581392100000|2020-02-11 03:35:00|9851.6|9846.6|9852.5|9847.5|9852.5|9847.5|9851.5|9846.5|0
1581392400000|2020-02-11 03:40:00|9852.8|9847.8|9853|9848|9853.1|9848.1|9852.8|9847.8|6
1581392700000|2020-02-11 03:45:00|9852.8|9847.8|9853.3|9848.3|9853.5|9848.5|9852.6|9847.6|11
1581393000000|2020-02-11 03:50:00|9853.4|9848.4|9853.5|9848.5|9853.5|9848.5|9853|9848|3
1581393300000|2020-02-11 03:55:00|9853.1|9848.1|9853|9848|9853.5|9848.5|9852.9|9847.9|7
1581393600000|2020-02-11 04:00:00|9853.1|9848.1|9854|9849|9854|9849|9853|9848|15
1581393900000|2020-02-11 04:05:00|9853.6|9848.6|9853|9848|9853.6|9848.6|9853|9848|13
1581394200000|2020-02-11 04:10:00|9853.1|9848.1|9853|9848|9853.1|9848.1|9853|9848|2
1581394500000|2020-02-11 04:15:00|9853.1|9848.1|9853.5|9848.5|9853.5|9848.5|9853|9848|4
1581394800000|2020-02-11 04:20:00|9853.6|9848.6|9853.6|9848.6|9853.6|9848.6|9853.6|9848.6|4
1581395100000|2020-02-11 04:25:00|9853.8|9848.8|9854.6|9849.6|9854.6|9849.6|9853.8|9848.8|17
1581395400000|2020-02-11 04:30:00|9854.5|9849.5|9855|9850|9855|9850|9854.5|9849.5|23
1581395700000|2020-02-11 04:35:00|9854.9|9849.9|9854.3|9849.3|9855|9850|9854.3|9849.3|2
1581396000000|2020-02-11 04:40:00|9854.1|9849.1|9855|9850|9855|9850|9854.1|9849.1|5
1581396300000|2020-02-11 04:45:00|9855.3|9850.3|9855.3|9850.3|9855.6|9850.6|9855.1|9850.1|25
1581396600000|2020-02-11 04:50:00|9855.4|9850.4|9855.8|9850.8|9856|9851|9855.3|9850.3|24
1581396900000|2020-02-11 04:55:00|9855.6|9850.6|9855.9|9850.9|9856.1|9851.1|9855.5|9850.5|29
1581397200000|2020-02-11 05:00:00|9856|9851|9856.5|9851.5|9856.5|9851.5|9855.8|9850.8|8
1581397500000|2020-02-11 05:05:00|9856.4|9851.4|9856.5|9851.5|9856.6|9851.6|9856.3|9851.3|13
1581397800000|2020-02-11 05:10:00|9856.3|9851.3|9856.5|9851.5|9856.8|9851.8|9856.3|9851.3|13
1581398100000|2020-02-11 05:15:00|9856.4|9851.4|9854.6|9849.6|9856.5|9851.5|9854.5|9849.5|1
1581398400000|2020-02-11 05:20:00|9854.8|9849.8|9854.5|9849.5|9855|9850|9854.5|9849.5|3
1581398700000|2020-02-11 05:25:00|9854.3|9849.3|9853.5|9848.5|9854.3|9849.3|9853.5|9848.5|3
1581399000000|2020-02-11 05:30:00|9853.6|9848.6|9854|9849|9854|9849|9853.5|9848.5|11
1581399300000|2020-02-11 05:35:00|9854.2|9849.2|9855|9850|9855|9850|9854.2|9849.2|0
1581399600000|2020-02-11 05:40:00|9854.9|9849.9|9854.6|9849.6|9855|9850|9854.6|9849.6|5
1581399900000|2020-02-11 05:45:00|9854.5|9849.5|9854.5|9849.5|9854.8|9849.8|9854.3|9849.3|9
1581400200000|2020-02-11 05:50:00|9854.6|9849.6|9855.1|9850.1|9855.1|9850.1|9854.5|9849.5|0
1581400500000|2020-02-11 05:55:00|9855|9850|9854.3|9849.3|9855.1|9850.1|9854.3|9849.3|46
1581400800000|2020-02-11 06:00:00|9853.9|9848.9|9855.3|9850.3|9855.3|9850.3|9853.9|9848.9|32
1581401100000|2020-02-11 06:05:00|9855.2|9850.2|9856.3|9851.3|9856.4|9851.4|9855.1|9850.1|26
1581401400000|2020-02-11 06:10:00|9855.9|9850.9|9855.8|9850.8|9855.9|9850.9|9855.3|9850.3|26
1581401700000|2020-02-11 06:15:00|9855.7|9850.7|9855.3|9850.3|9856.3|9851.3|9855.3|9850.3|8
1581402000000|2020-02-11 06:20:00|9855.4|9850.4|9855.4|9850.4|9855.8|9850.8|9855.3|9850.3|4
1581402300000|2020-02-11 06:25:00|9855.6|9850.6|9856.3|9851.3|9856.4|9851.4|9855.6|9850.6|8
1581402600000|2020-02-11 06:30:00|9856.1|9851.1|9855.4|9850.4|9856.3|9851.3|9855.4|9850.4|1
1581402900000|2020-02-11 06:35:00|9855.8|9850.8|9855.3|9850.3|9855.8|9850.8|9855.3|9850.3|1
1581403200000|2020-02-11 06:40:00|9855.4|9850.4|9855.1|9850.1|9855.4|9850.4|9854.8|9849.8|2
1581403500000|2020-02-11 06:45:00|9855.3|9850.3|9854.9|9849.9|9855.4|9850.4|9854.9|9849.9|1
1581403800000|2020-02-11 06:50:00|9854.8|9849.8|9854.9|9849.9|9855.3|9850.3|9854.6|9849.6|7
1581404100000|2020-02-11 06:55:00|9854.8|9849.8|9854.4|9849.4|9854.9|9849.9|9854.4|9849.4|3
1581404400000|2020-02-11 07:00:00|9854.3|9849.3|9857.1|9852.1|9857.1|9852.1|9853.9|9848.9|69
1581404700000|2020-02-11 07:05:00|9857.3|9852.3|9858.1|9853.1|9858.1|9853.1|9856.9|9851.9|22
1581405000000|2020-02-11 07:10:00|9857.9|9852.9|9858.7|9853.7|9858.8|9853.8|9857.9|9852.9|48
1581405300000|2020-02-11 07:15:00|9858.8|9853.8|9858.6|9853.6|9859|9854|9858.4|9853.4|10
1581405600000|2020-02-11 07:20:00|9858.4|9853.4|9857.9|9852.9|9858.4|9853.4|9857.9|9852.9|11
1581405900000|2020-02-11 07:25:00|9858|9853|9856.3|9851.3|9858.3|9853.3|9855.8|9850.8|14
1581406200000|2020-02-11 07:30:00|9856.4|9851.4|9856.1|9851.1|9856.8|9851.8|9855.4|9850.4|10
1581406500000|2020-02-11 07:35:00|9855.8|9850.8|9854.4|9849.4|9855.8|9850.8|9853.9|9848.9|30
1581406800000|2020-02-11 07:40:00|9854.3|9849.3|9854.9|9849.9|9854.9|9849.9|9853.9|9848.9|4
1581407100000|2020-02-11 07:45:00|9855.1|9850.1|9854.2|9849.2|9855.3|9850.3|9854.1|9849.1|34
1581407400000|2020-02-11 07:50:00|9854.3|9849.3|9854.1|9849.1|9854.6|9849.6|9853.4|9848.4|6
1581407700000|2020-02-11 07:55:00|9853.9|9848.9|9853.6|9848.6|9854.4|9849.4|9853.6|9848.6|16
1581408000000|2020-02-11 08:00:00|9853.5|9848.5|9854.8|9849.8|9855.6|9850.6|9853.1|9848.1|80
1581408300000|2020-02-11 08:05:00|9855.1|9850.1|9856.8|9851.8|9857.6|9852.6|9855.1|9850.1|44
1581408600000|2020-02-11 08:10:00|9856.6|9851.6|9858.4|9853.4|9859.3|9854.3|9856.3|9851.3|39
1581408900000|2020-02-11 08:15:00|9858.3|9853.3|9858.3|9853.3|9858.7|9853.7|9857|9852|44
1581409200000|2020-02-11 08:20:00|9858.8|9853.8|9858.4|9853.4|9859.9|9854.9|9858.4|9853.4|57
1581409500000|2020-02-11 08:25:00|9858.3|9853.3|9857.1|9852.1|9858.9|9853.9|9856.4|9851.4|35
1581409800000|2020-02-11 08:30:00|9857.2|9852.2|9855.8|9850.8|9857.4|9852.4|9855.6|9850.6|15
1581410100000|2020-02-11 08:35:00|9856.3|9851.3|9857.4|9852.4|9857.8|9852.8|9855.7|9850.7|13
1581410400000|2020-02-11 08:40:00|9857.3|9852.3|9855.9|9850.9|9858.7|9853.7|9855.6|9850.6|39
1581410700000|2020-02-11 08:45:00|9855.8|9850.8|9855.8|9850.8|9856.7|9851.7|9855.6|9850.6|5
1581411000000|2020-02-11 08:50:00|9855.7|9850.7|9854.9|9849.9|9856.4|9851.4|9854.4|9849.4|22
1581411300000|2020-02-11 08:55:00|9855.1|9850.1|9855.4|9850.4|9855.4|9850.4|9854.9|9849.9|6
1581411600000|2020-02-11 09:00:00|9855.2|9850.2|9855.1|9850.1|9856.8|9851.8|9854.9|9849.9|72
1581411900000|2020-02-11 09:05:00|9855.3|9850.3|9855.1|9850.1|9855.7|9850.7|9854.8|9849.8|29
1581412200000|2020-02-11 09:10:00|9854.6|9849.6|9851.9|9846.9|9854.6|9849.6|9851.7|9846.7|64
1581412500000|2020-02-11 09:15:00|9851.8|9846.8|9852.3|9847.3|9853.1|9848.1|9851.6|9846.6|25
1581412800000|2020-02-11 09:20:00|9852.4|9847.4|9851.3|9846.3|9852.7|9847.7|9850.4|9845.4|30
1581413100000|2020-02-11 09:25:00|9851.4|9846.4|9852.2|9847.2|9852.6|9847.6|9850.4|9845.4|32
1581413400000|2020-02-11 09:30:00|9851.7|9846.7|9851.2|9846.2|9851.7|9846.7|9849.7|9844.7|75
1581413700000|2020-02-11 09:35:00|9851|9846|9850.1|9845.1|9851.1|9846.1|9849.4|9844.4|32
1581414000000|2020-02-11 09:40:00|9850.2|9845.2|9851.9|9846.9|9851.9|9846.9|9850.1|9845.1|18
1581414300000|2020-02-11 09:45:00|9852.2|9847.2|9851.2|9846.2|9852.6|9847.6|9850.9|9845.9|21
1581414600000|2020-02-11 09:50:00|9851.3|9846.3|9849.9|9844.9|9852|9847|9849.9|9844.9|31
1581414900000|2020-02-11 09:55:00|9850.2|9845.2|9849.8|9844.8|9850.8|9845.8|9849.8|9844.8|26
1581415200000|2020-02-11 10:00:00|9850.1|9845.1|9851.9|9846.9|9852.6|9847.6|9850.1|9845.1|25
1581415500000|2020-02-11 10:05:00|9851.7|9846.7|9850.1|9845.1|9851.9|9846.9|9849.2|9844.2|101
1581415800000|2020-02-11 10:10:00|9849.9|9844.9|9850.9|9845.9|9851.9|9846.9|9849.9|9844.9|5
1581416100000|2020-02-11 10:15:00|9851.1|9846.1|9851.2|9846.2|9851.7|9846.7|9850.6|9845.6|8
1581416400000|2020-02-11 10:20:00|9851.1|9846.1|9851.7|9846.7|9851.7|9846.7|9850.4|9845.4|6
1581416700000|2020-02-11 10:25:00|9851.6|9846.6|9849.7|9844.7|9851.6|9846.6|9849.4|9844.4|69
1581417000000|2020-02-11 10:30:00|9850.4|9845.4|9850.2|9845.2|9850.5|9845.5|9849|9844|21
1581417300000|2020-02-11 10:35:00|9850.6|9845.6|9849.9|9844.9|9850.7|9845.7|9848.9|9843.9|14
1581417600000|2020-02-11 10:40:00|9849.7|9844.7|9849.4|9844.4|9850.7|9845.7|9849.4|9844.4|39
1581417900000|2020-02-11 10:45:00|9849.5|9844.5|9850.6|9845.6|9851.2|9846.2|9849.4|9844.4|22
1581418200000|2020-02-11 10:50:00|9850.4|9845.4|9848.9|9843.9|9850.4|9845.4|9848.4|9843.4|21
1581418500000|2020-02-11 10:55:00|9848.7|9843.7|9848.7|9843.7|9849.2|9844.2|9847.9|9842.9|34
1581418800000|2020-02-11 11:00:00|9848.8|9843.8|9848.6|9843.6|9849.5|9844.5|9848.4|9843.4|67
1581419100000|2020-02-11 11:05:00|9848.7|9843.7|9848.2|9843.2|9849.1|9844.1|9847.7|9842.7|80
1581419400000|2020-02-11 11:10:00|9848.4|9843.4|9849.5|9844.5|9849.6|9844.6|9848.4|9843.4|18
1581419700000|2020-02-11 11:15:00|9849.4|9844.4|9850.4|9845.4|9850.7|9845.7|9848.9|9843.9|18
1581420000000|2020-02-11 11:20:00|9850.3|9845.3|9850.6|9845.6|9851|9846|9849.9|9844.9|17
1581420300000|2020-02-11 11:25:00|9850.5|9845.5|9850.1|9845.1|9850.7|9845.7|9849.9|9844.9|1
1581420600000|2020-02-11 11:30:00|9850|9845|9849.2|9844.2|9850.2|9845.2|9848.5|9843.5|8
1581420900000|2020-02-11 11:35:00|9849.1|9844.1|9850|9845|9850.2|9845.2|9849|9844|26
1581421200000|2020-02-11 11:40:00|9849.9|9844.9|9850|9845|9850.4|9845.4|9849.9|9844.9|11
1581421500000|2020-02-11 11:45:00|9850.1|9845.1|9850.7|9845.7|9850.8|9845.8|9850|9845|14
1581421800000|2020-02-11 11:50:00|9850.5|9845.5|9849.5|9844.5|9851|9846|9849.5|9844.5|21
1581422100000|2020-02-11 11:55:00|9849.6|9844.6|9850.9|9845.9|9851|9846|9849.5|9844.5|20
1581422400000|2020-02-11 12:00:00|9851|9846|9850.7|9845.7|9851.2|9846.2|9850.5|9845.5|13
1581422700000|2020-02-11 12:05:00|9850.9|9845.9|9851.9|9846.9|9852|9847|9850.5|9845.5|20
1581423000000|2020-02-11 12:10:00|9852|9847|9849.9|9844.9|9852.4|9847.4|9849.5|9844.5|30
1581423300000|2020-02-11 12:15:00|9850|9845|9850|9845|9851.4|9846.4|9850|9845|16
1581423600000|2020-02-11 12:20:00|9850.3|9845.3|9849.9|9844.9|9850.4|9845.4|9849.7|9844.7|3
1581423900000|2020-02-11 12:25:00|9850|9845|9849.7|9844.7|9850.4|9845.4|9849.7|9844.7|17
1581424200000|2020-02-11 12:30:00|9849.4|9844.4|9849.4|9844.4|9849.9|9844.9|9849|9844|12
1581424500000|2020-02-11 12:35:00|9849.8|9844.8|9849.4|9844.4|9849.8|9844.8|9848.4|9843.4|6
1581424800000|2020-02-11 12:40:00|9849.3|9844.3|9849.4|9844.4|9849.4|9844.4|9848.4|9843.4|9
1581425100000|2020-02-11 12:45:00|9849.5|9844.5|9849.9|9844.9|9849.9|9844.9|9848.9|9843.9|37
1581425400000|2020-02-11 12:50:00|9850.1|9845.1|9850.9|9845.9|9851|9846|9849.9|9844.9|27
1581425700000|2020-02-11 12:55:00|9851|9846|9853.2|9848.2|9854.4|9849.4|9851|9846|113
1581426000000|2020-02-11 13:00:00|9853|9848|9856.5|9851.5|9856.5|9851.5|9852.5|9847.5|53
1581426300000|2020-02-11 13:05:00|9856.8|9851.8|9855.4|9850.4|9857.2|9852.2|9855.2|9850.2|53
1581426600000|2020-02-11 13:10:00|9855.5|9850.5|9857.9|9852.9|9858.7|9853.7|9855.4|9850.4|43
1581426900000|2020-02-11 13:15:00|9858|9853|9856|9851|9858.2|9853.2|9855.4|9850.4|77
1581427200000|2020-02-11 13:20:00|9856.2|9851.2|9855.7|9850.7|9857.4|9852.4|9855|9850|70
1581427500000|2020-02-11 13:25:00|9855.5|9850.5|9859.5|9854.5|9859.5|9854.5|9855.3|9850.3|63
1581427800000|2020-02-11 13:30:00|9859.8|9854.8|9862.4|9857.4|9862.5|9857.5|9858.8|9853.8|192
1581428100000|2020-02-11 13:35:00|9862.5|9857.5|9856.5|9851.5|9864.3|9859.3|9856.5|9851.5|195
1581428400000|2020-02-11 13:40:00|9856.3|9851.3|9857.7|9852.7|9857.8|9852.8|9855.2|9850.2|40
1581428700000|2020-02-11 13:45:00|9857.8|9852.8|9858.8|9853.8|9860.4|9855.4|9857.8|9852.8|44
1581429000000|2020-02-11 13:50:00|9858.7|9853.7|9856|9851|9858.9|9853.9|9856|9851|23
1581429300000|2020-02-11 13:55:00|9856.1|9851.1|9855.8|9850.8|9856.7|9851.7|9854.8|9849.8|39
1581429600000|2020-02-11 14:00:00|9855.7|9850.7|9855|9850|9857|9852|9852|9847|134
1581429900000|2020-02-11 14:05:00|9854.6|9849.6|9851.3|9846.3|9855.2|9850.2|9849.8|9844.8|79
1581430200000|2020-02-11 14:10:00|9851.2|9846.2|9850.5|9845.5|9852.7|9847.7|9848.3|9843.3|78
1581430500000|2020-02-11 14:15:00|9850.2|9845.2|9847.8|9842.8|9850.6|9845.6|9847.5|9842.5|218
1581430800000|2020-02-11 14:20:00|9847.9|9842.9|9845.1|9840.1|9848.1|9843.1|9844.8|9839.8|202
1581431100000|2020-02-11 14:25:00|9845|9840|9847.3|9842.3|9847.6|9842.6|9845|9840|75
1581431400000|2020-02-11 14:30:00|9847.2|9842.2|9846.5|9841.5|9848.4|9843.4|9845.9|9840.9|81
1581431700000|2020-02-11 14:35:00|9846.2|9841.2|9844.3|9839.3|9847.3|9842.3|9843.8|9838.8|300
1581432000000|2020-02-11 14:40:00|9844.5|9839.5|9845|9840|9845.3|9840.3|9844.3|9839.3|202
1581432300000|2020-02-11 14:45:00|9844.9|9839.9|9845.3|9840.3|9845.9|9840.9|9844.2|9839.2|92
1581432600000|2020-02-11 14:50:00|9845.4|9840.4|9842.8|9837.8|9845.5|9840.5|9840.2|9835.2|121
1581432900000|2020-02-11 14:55:00|9842.7|9837.7|9842.1|9837.1|9843.7|9838.7|9841.9|9836.9|135
1581433200000|2020-02-11 15:00:00|9842|9837|9841.8|9836.8|9843.3|9838.3|9841.7|9836.7|97
1581433500000|2020-02-11 15:05:00|9841.4|9836.4|9839.6|9834.6|9843.3|9838.3|9839.5|9834.5|79
1581433800000|2020-02-11 15:10:00|9839.7|9834.7|9841.6|9836.6|9842|9837|9839.5|9834.5|156
1581434100000|2020-02-11 15:15:00|9841.5|9836.5|9843.2|9838.2|9844.7|9839.7|9840.2|9835.2|145
1581434400000|2020-02-11 15:20:00|9842.8|9837.8|9844.7|9839.7|9845|9840|9841.3|9836.3|146
1581434700000|2020-02-11 15:25:00|9844.6|9839.6|9845.2|9840.2|9846.5|9841.5|9844.5|9839.5|61
1581435000000|2020-02-11 15:30:00|9845.3|9840.3|9845.8|9840.8|9846.6|9841.6|9843.7|9838.7|148
1581435300000|2020-02-11 15:35:00|9845.6|9840.6|9847.4|9842.4|9847.5|9842.5|9845.6|9840.6|104
1581435600000|2020-02-11 15:40:00|9847.5|9842.5|9848.3|9843.3|9849.8|9844.8|9847|9842|85
1581435900000|2020-02-11 15:45:00|9848.2|9843.2|9846.7|9841.7|9849.3|9844.3|9846|9841|73
1581436200000|2020-02-11 15:50:00|9846.6|9841.6|9849.5|9844.5|9849.7|9844.7|9846|9841|59
1581436500000|2020-02-11 15:55:00|9849.4|9844.4|9847.3|9842.3|9849.7|9844.7|9846|9841|71
1581436800000|2020-02-11 16:00:00|9847.4|9842.4|9846.5|9841.5|9849.1|9844.1|9846.5|9841.5|73
1581437100000|2020-02-11 16:05:00|9846.6|9841.6|9848.1|9843.1|9848.6|9843.6|9845.1|9840.1|93
1581437400000|2020-02-11 16:10:00|9847.6|9842.6|9845.1|9840.1|9847.6|9842.6|9844.9|9839.9|124
1581437700000|2020-02-11 16:15:00|9845|9840|9844.5|9839.5|9845.1|9840.1|9842.9|9837.9|54
1581438000000|2020-02-11 16:20:00|9844.4|9839.4|9845.3|9840.3|9845.3|9840.3|9843.5|9838.5|95
1581438300000|2020-02-11 16:25:00|9845.2|9840.2|9845.3|9840.3|9845.6|9840.6|9844.6|9839.6|29
1581438600000|2020-02-11 16:30:00|9845.1|9840.1|9845.3|9840.3|9846|9841|9844.9|9839.9|138
1581438900000|2020-02-11 16:35:00|9845.5|9840.5|9845|9840|9845.5|9840.5|9841.5|9836.5|123
1581439200000|2020-02-11 16:40:00|9845.2|9840.2|9847.6|9842.6|9848|9843|9843.6|9838.6|293
1581439500000|2020-02-11 16:45:00|9847.3|9842.3|9846.6|9841.6|9848.1|9843.1|9846.6|9841.6|212
1581439800000|2020-02-11 16:50:00|9846.8|9841.8|9845.4|9840.4|9847.1|9842.1|9845.3|9840.3|173
1581440100000|2020-02-11 16:55:00|9845.3|9840.3|9845.4|9840.4|9847.1|9842.1|9845.1|9840.1|90
1581440400000|2020-02-11 17:00:00|9845.5|9840.5|9842.9|9837.9|9846.9|9841.9|9842.8|9837.8|287
1581440700000|2020-02-11 17:05:00|9842.8|9837.8|9840.9|9835.9|9843.3|9838.3|9840.4|9835.4|235
1581441000000|2020-02-11 17:10:00|9840.8|9835.8|9842.6|9837.6|9842.6|9837.6|9840.8|9835.8|41
1581441300000|2020-02-11 17:15:00|9842.9|9837.9|9843|9838|9844.1|9839.1|9842.8|9837.8|206
1581441600000|2020-02-11 17:20:00|9843.1|9838.1|9844.3|9839.3|9844.5|9839.5|9842.3|9837.3|170
1581441900000|2020-02-11 17:25:00|9844.1|9839.1|9841.3|9836.3|9844.1|9839.1|9840.9|9835.9|292
1581442200000|2020-02-11 17:30:00|9841.2|9836.2|9840.9|9835.9|9842.1|9837.1|9840.8|9835.8|105
1581442500000|2020-02-11 17:35:00|9840.8|9835.8|9841.4|9836.4|9842|9837|9840.8|9835.8|333
1581442800000|2020-02-11 17:40:00|9841.6|9836.6|9840.9|9835.9|9841.8|9836.8|9839.9|9834.9|55
1581443100000|2020-02-11 17:45:00|9840.8|9835.8|9839.8|9834.8|9841.3|9836.3|9839.4|9834.4|165
1581443400000|2020-02-11 17:50:00|9840|9835|9841.6|9836.6|9841.8|9836.8|9839.8|9834.8|43
1581443700000|2020-02-11 17:55:00|9841.4|9836.4|9841|9836|9841.8|9836.8|9840.3|9835.3|68
1581444000000|2020-02-11 18:00:00|9840.9|9835.9|9843.2|9838.2|9843.4|9838.4|9840.8|9835.8|112
1581444300000|2020-02-11 18:05:00|9843.1|9838.1|9842.5|9837.5|9843.7|9838.7|9842.5|9837.5|38
1581444600000|2020-02-11 18:10:00|9842.7|9837.7|9842.4|9837.4|9842.7|9837.7|9842.2|9837.2|72
1581444900000|2020-02-11 18:15:00|9842.2|9837.2|9841.2|9836.2|9843.2|9838.2|9841.2|9836.2|92
1581445200000|2020-02-11 18:20:00|9841.4|9836.4|9841.2|9836.2|9842|9837|9840.9|9835.9|139
1581445500000|2020-02-11 18:25:00|9841|9836|9842.7|9837.7|9842.7|9837.7|9840.7|9835.7|149
1581445800000|2020-02-11 18:30:00|9842.6|9837.6|9841.6|9836.6|9842.9|9837.9|9841.2|9836.2|40
1581446100000|2020-02-11 18:35:00|9841.7|9836.7|9841.1|9836.1|9841.7|9836.7|9839.7|9834.7|17
1581446400000|2020-02-11 18:40:00|9841.4|9836.4|9841.2|9836.2|9841.6|9836.6|9840.7|9835.7|8
1581446700000|2020-02-11 18:45:00|9841.3|9836.3|9841.5|9836.5|9841.6|9836.6|9840.7|9835.7|29
1581447000000|2020-02-11 18:50:00|9841.6|9836.6|9842|9837|9842.5|9837.5|9841.5|9836.5|27
1581447300000|2020-02-11 18:55:00|9841.9|9836.9|9842|9837|9842.2|9837.2|9841.7|9836.7|14
1581447600000|2020-02-11 19:00:00|9841.9|9836.9|9840.7|9835.7|9842.1|9837.1|9840.7|9835.7|38
1581447900000|2020-02-11 19:05:00|9840.6|9835.6|9839.1|9834.1|9840.7|9835.7|9838.7|9833.7|59
1581448200000|2020-02-11 19:10:00|9839.2|9834.2|9838.7|9833.7|9839.6|9834.6|9838.7|9833.7|20
1581448500000|2020-02-11 19:15:00|9838.9|9833.9|9839.7|9834.7|9840.1|9835.1|9838.9|9833.9|42
1581448800000|2020-02-11 19:20:00|9839.6|9834.6|9838.2|9833.2|9839.9|9834.9|9838.2|9833.2|52
1581449100000|2020-02-11 19:25:00|9838.3|9833.3|9837.8|9832.8|9838.6|9833.6|9837.7|9832.7|30
1581449400000|2020-02-11 19:30:00|9838|9833|9839.6|9834.6|9839.6|9834.6|9838|9833|41
1581449700000|2020-02-11 19:35:00|9839.5|9834.5|9840.6|9835.6|9840.6|9835.6|9839.1|9834.1|9
1581450000000|2020-02-11 19:40:00|9840.3|9835.3|9839.9|9834.9|9840.4|9835.4|9839.4|9834.4|18
1581450300000|2020-02-11 19:45:00|9839.7|9834.7|9839.2|9834.2|9839.8|9834.8|9839.2|9834.2|49
1581450600000|2020-02-11 19:50:00|9839.3|9834.3|9839.2|9834.2|9839.6|9834.6|9838.9|9833.9|14
1581450900000|2020-02-11 19:55:00|9839.3|9834.3|9839.1|9834.1|9839.7|9834.7|9838.7|9833.7|177
1581451200000|2020-02-11 20:00:00|9839.3|9834.3|9839.7|9834.7|9840.1|9835.1|9839.2|9834.2|35
1581451500000|2020-02-11 20:05:00|9839.8|9834.8|9840.1|9835.1|9840.1|9835.1|9839.8|9834.8|3
1581451800000|2020-02-11 20:10:00|9840.2|9835.2|9840.2|9835.2|9840.7|9835.7|9840.2|9835.2|32
1581452100000|2020-02-11 20:15:00|9840.3|9835.3|9840.2|9835.2|9840.7|9835.7|9839.7|9834.7|29
1581452400000|2020-02-11 20:20:00|9840.4|9835.4|9840.2|9835.2|9840.4|9835.4|9839.9|9834.9|13
1581452700000|2020-02-11 20:25:00|9840.1|9835.1|9840.2|9835.2|9840.2|9835.2|9839.9|9834.9|12
1581453000000|2020-02-11 20:30:00|9840.3|9835.3|9841|9836|9841|9836|9840.3|9835.3|21
1581453300000|2020-02-11 20:35:00|9841.1|9836.1|9841.2|9836.2|9841.7|9836.7|9841|9836|11
1581453600000|2020-02-11 20:40:00|9841.3|9836.3|9841.9|9836.9|9842|9837|9841.2|9836.2|25
1581453900000|2020-02-11 20:45:00|9842.2|9837.2|9840.3|9835.3|9842.2|9837.2|9840.3|9835.3|11
1581454200000|2020-02-11 20:50:00|9840.4|9835.4|9841.7|9836.7|9841.7|9836.7|9840.4|9835.4|27
1581454500000|2020-02-11 20:55:00|9842|9837|9840.7|9835.7|9842.2|9837.2|9840.5|9835.5|63
1581454800000|2020-02-11 21:00:00|9840.8|9835.8|9841.6|9836.6|9841.7|9836.7|9840.7|9835.7|21
1581455100000|2020-02-11 21:05:00|9841.7|9836.7|9841.9|9836.9|9842|9837|9841.6|9836.6|9
1581455400000|2020-02-11 21:10:00|9842|9837|9841.7|9836.7|9842.2|9837.2|9841.7|9836.7|27
1581455700000|2020-02-11 21:15:00|9841.9|9836.9|9841.9|9836.9|9841.9|9836.9|9841.7|9836.7|18
1581456000000|2020-02-11 21:20:00|9842|9837|9842.2|9837.2|9842.2|9837.2|9842|9837|3
1581456300000|2020-02-11 21:25:00|9842.1|9837.1|9841.9|9836.9|9842.5|9837.5|9841.9|9836.9|21
1581456600000|2020-02-11 21:30:00|9842|9837|9842.6|9837.6|9842.7|9837.7|9841.7|9836.7|5
1581456900000|2020-02-11 21:35:00|9842.5|9837.5|9842.1|9837.1|9842.7|9837.7|9841.8|9836.8|9
1581457200000|2020-02-11 21:40:00|9842.2|9837.2|9842.2|9837.2|9842.2|9837.2|9841.7|9836.7|7
1581457500000|2020-02-11 21:45:00|9842.1|9837.1|9842.1|9837.1|9842.2|9837.2|9841.8|9836.8|18
1581457800000|2020-02-11 21:50:00|9842.2|9837.2|9842.2|9837.2|9842.5|9837.5|9842.1|9837.1|14
1581458100000|2020-02-11 21:55:00|9842.3|9837.3|9841.1|9836.1|9842.9|9837.9|9841.1|9836.1|44
1581469200000|2020-02-12 01:00:00|9845.5|9840.5|9843.9|9838.9|9845.8|9840.8|9843.6|9838.6|263
1581469500000|2020-02-12 01:05:00|9843.7|9838.7|9844.6|9839.6|9845|9840|9843.7|9838.7|46
1581469800000|2020-02-12 01:10:00|9844.5|9839.5|9843.9|9838.9|9844.5|9839.5|9843.4|9838.4|39
1581470100000|2020-02-12 01:15:00|9843.8|9838.8|9843.6|9838.6|9843.9|9838.9|9843.1|9838.1|24
1581470400000|2020-02-12 01:20:00|9843.7|9838.7|9843.4|9838.4|9843.9|9838.9|9843.4|9838.4|5
1581470700000|2020-02-12 01:25:00|9843.6|9838.6|9844.4|9839.4|9844.4|9839.4|9843.6|9838.6|15
1581471000000|2020-02-12 01:30:00|9844.1|9839.1|9842.9|9837.9|9844.3|9839.3|9842.9|9837.9|35
1581471300000|2020-02-12 01:35:00|9842.6|9837.6|9842.4|9837.4|9842.6|9837.6|9841.9|9836.9|12
1581471600000|2020-02-12 01:40:00|9842.1|9837.1|9842.1|9837.1|9842.4|9837.4|9841.9|9836.9|20
1581471900000|2020-02-12 01:45:00|9842.3|9837.3|9841.4|9836.4|9842.3|9837.3|9840.9|9835.9|47
1581472200000|2020-02-12 01:50:00|9841.5|9836.5|9841.8|9836.8|9841.9|9836.9|9841.4|9836.4|1
1581472500000|2020-02-12 01:55:00|9841.6|9836.6|9841.9|9836.9|9841.9|9836.9|9841.6|9836.6|6
1581472800000|2020-02-12 02:00:00|9842.1|9837.1|9842.4|9837.4|9842.4|9837.4|9841.9|9836.9|15
1581473100000|2020-02-12 02:05:00|9842.2|9837.2|9843.4|9838.4|9843.4|9838.4|9842.1|9837.1|6
1581473400000|2020-02-12 02:10:00|9843.5|9838.5|9843.9|9838.9|9844.3|9839.3|9843.4|9838.4|14
1581473700000|2020-02-12 02:15:00|9843.7|9838.7|9842.4|9837.4|9843.7|9838.7|9842.4|9837.4|20
1581474000000|2020-02-12 02:20:00|9842.6|9837.6|9842.4|9837.4|9842.8|9837.8|9842.4|9837.4|3
1581474300000|2020-02-12 02:25:00|9842.5|9837.5|9842.2|9837.2|9842.9|9837.9|9842.1|9837.1|1
1581474600000|2020-02-12 02:30:00|9842.4|9837.4|9840.9|9835.9|9842.4|9837.4|9840.9|9835.9|7
1581474900000|2020-02-12 02:35:00|9841.3|9836.3|9841.6|9836.6|9841.9|9836.9|9841.1|9836.1|5
1581475200000|2020-02-12 02:40:00|9841.4|9836.4|9841.9|9836.9|9842.3|9837.3|9841.4|9836.4|1
1581475500000|2020-02-12 02:45:00|9841.6|9836.6|9842.1|9837.1|9842.1|9837.1|9841.5|9836.5|5
1581475800000|2020-02-12 02:50:00|9842.3|9837.3|9842.9|9837.9|9843.1|9838.1|9842.3|9837.3|1
1581476100000|2020-02-12 02:55:00|9842.8|9837.8|9842.9|9837.9|9842.9|9837.9|9842.6|9837.6|1
1581476400000|2020-02-12 03:00:00|9842.8|9837.8|9842.4|9837.4|9842.8|9837.8|9841.9|9836.9|10
1581476700000|2020-02-12 03:05:00|9842.8|9837.8|9842.9|9837.9|9842.9|9837.9|9842.6|9837.6|3
1581477000000|2020-02-12 03:10:00|9842.6|9837.6|9842.4|9837.4|9842.8|9837.8|9842.4|9837.4|6
1581477300000|2020-02-12 03:15:00|9842.1|9837.1|9842.3|9837.3|9842.4|9837.4|9841.9|9836.9|23
1581477600000|2020-02-12 03:20:00|9842.4|9837.4|9841.6|9836.6|9842.4|9837.4|9841.4|9836.4|2
1581477900000|2020-02-12 03:25:00|9841.5|9836.5|9842.1|9837.1|9842.1|9837.1|9841.4|9836.4|2
1581478200000|2020-02-12 03:30:00|9841.9|9836.9|9841.6|9836.6|9841.9|9836.9|9841.5|9836.5|3
1581478500000|2020-02-12 03:35:00|9841.7|9836.7|9841.7|9836.7|9841.9|9836.9|9841.4|9836.4|1
1581478800000|2020-02-12 03:40:00|9841.8|9836.8|9842.1|9837.1|9842.7|9837.7|9841.8|9836.8|6
1581479100000|2020-02-12 03:45:00|9842.2|9837.2|9841.9|9836.9|9842.2|9837.2|9841.9|9836.9|3
1581479400000|2020-02-12 03:50:00|9842|9837|9842.2|9837.2|9842.3|9837.3|9841.9|9836.9|5
1581479700000|2020-02-12 03:55:00|9842.3|9837.3|9842.9|9837.9|9842.9|9837.9|9842.3|9837.3|26
1581480000000|2020-02-12 04:00:00|9843.1|9838.1|9843.1|9838.1|9843.1|9838.1|9843.1|9838.1|96
1581480300000|2020-02-12 04:05:00|9842.7|9837.7|9843.1|9838.1|9843.7|9838.7|9842.6|9837.6|144
1581480600000|2020-02-12 04:10:00|9842.9|9837.9|9843.2|9838.2|9843.2|9838.2|9842.9|9837.9|9
1581480900000|2020-02-12 04:15:00|9843.4|9838.4|9843.6|9838.6|9843.6|9838.6|9843.4|9838.4|1
1581481200000|2020-02-12 04:20:00|9843.5|9838.5|9843.9|9838.9|9843.9|9838.9|9843.5|9838.5|0
1581481500000|2020-02-12 04:25:00|9844.1|9839.1|9844.2|9839.2|9844.4|9839.4|9844.1|9839.1|2
1581481800000|2020-02-12 04:30:00|9844.4|9839.4|9845.4|9840.4|9845.4|9840.4|9844.4|9839.4|20
1581482100000|2020-02-12 04:35:00|9845.2|9840.2|9844.4|9839.4|9845.4|9840.4|9844.4|9839.4|6
1581482400000|2020-02-12 04:40:00|9844.6|9839.6|9844.6|9839.6|9844.7|9839.7|9844.4|9839.4|4
1581482700000|2020-02-12 04:45:00|9844.7|9839.7|9845.2|9840.2|9845.4|9840.4|9844.7|9839.7|15
1581483300000|2020-02-12 04:55:00|9845.1|9840.1|9845.4|9840.4|9845.4|9840.4|9845.1|9840.1|12
1581483600000|2020-02-12 05:00:00|9845.3|9840.3|9845.1|9840.1|9845.7|9840.7|9844.9|9839.9|13
1581483900000|2020-02-12 05:05:00|9845.4|9840.4|9845.4|9840.4|9845.4|9840.4|9844.9|9839.9|0
1581484200000|2020-02-12 05:10:00|9845.2|9840.2|9844.5|9839.5|9845.2|9840.2|9844.4|9839.4|2
1581484500000|2020-02-12 05:15:00|9844.6|9839.6|9844.6|9839.6|9844.7|9839.7|9844.4|9839.4|7
1581484800000|2020-02-12 05:20:00|9844.7|9839.7|9843.7|9838.7|9844.7|9839.7|9843.7|9838.7|18
1581485100000|2020-02-12 05:25:00|9843.9|9838.9|9844.5|9839.5|9844.7|9839.7|9843.7|9838.7|28
1581485400000|2020-02-12 05:30:00|9844.4|9839.4|9843.9|9838.9|9844.4|9839.4|9843.9|9838.9|19
1581485700000|2020-02-12 05:35:00|9844|9839|9844|9839|9844.2|9839.2|9843.9|9838.9|12
1581486000000|2020-02-12 05:40:00|9844.1|9839.1|9845|9840|9845.1|9840.1|9843.9|9838.9|1
1581486300000|2020-02-12 05:45:00|9844.9|9839.9|9845.5|9840.5|9845.9|9840.9|9844.9|9839.9|9
1581486600000|2020-02-12 05:50:00|9845.6|9840.6|9846.2|9841.2|9846.4|9841.4|9845.6|9840.6|16
1581486900000|2020-02-12 05:55:00|9846.1|9841.1|9845.9|9840.9|9846.4|9841.4|9845.9|9840.9|9
1581487200000|2020-02-12 06:00:00|9846.1|9841.1|9847.4|9842.4|9847.4|9842.4|9846|9841|16
1581487500000|2020-02-12 06:05:00|9847.1|9842.1|9847.2|9842.2|9847.4|9842.4|9846.6|9841.6|8
1581487800000|2020-02-12 06:10:00|9847.4|9842.4|9848|9843|9848.2|9843.2|9846.7|9841.7|22
1581488100000|2020-02-12 06:15:00|9848.1|9843.1|9847.9|9842.9|9848.4|9843.4|9847.5|9842.5|10
1581488400000|2020-02-12 06:20:00|9848|9843|9848.4|9843.4|9848.4|9843.4|9847.9|9842.9|2
1581488700000|2020-02-12 06:25:00|9848.1|9843.1|9848.4|9843.4|9848.4|9843.4|9848|9843|1
1581489000000|2020-02-12 06:30:00|9848.2|9843.2|9847.7|9842.7|9848.4|9843.4|9847.4|9842.4|5
1581489300000|2020-02-12 06:35:00|9847.9|9842.9|9848.2|9843.2|9848.5|9843.5|9847.9|9842.9|23
1581489600000|2020-02-12 06:40:00|9848.4|9843.4|9848.5|9843.5|9849|9844|9848.1|9843.1|26
1581489900000|2020-02-12 06:45:00|9848.9|9843.9|9849|9844|9849.5|9844.5|9848.5|9843.5|13
1581490200000|2020-02-12 06:50:00|9848.8|9843.8|9849.4|9844.4|9849.4|9844.4|9848.5|9843.5|30
1581490500000|2020-02-12 06:55:00|9849.6|9844.6|9849.7|9844.7|9850|9845|9849.6|9844.6|1
1581490800000|2020-02-12 07:00:00|9849.5|9844.5|9849.9|9844.9|9851.2|9846.2|9849.4|9844.4|48
1581491100000|2020-02-12 07:05:00|9850|9845|9850.9|9845.9|9851|9846|9849.7|9844.7|37
1581491400000|2020-02-12 07:10:00|9851.2|9846.2|9851.4|9846.4|9851.9|9846.9|9850.7|9845.7|189
1581491700000|2020-02-12 07:15:00|9851|9846|9849.7|9844.7|9851.4|9846.4|9849.6|9844.6|91
1581492000000|2020-02-12 07:20:00|9849.5|9844.5|9850.4|9845.4|9850.4|9845.4|9849|9844|62
1581492300000|2020-02-12 07:25:00|9850.3|9845.3|9849.9|9844.9|9850.9|9845.9|9849.5|9844.5|59
1581492600000|2020-02-12 07:30:00|9849.8|9844.8|9845.2|9840.2|9849.8|9844.8|9844.9|9839.9|184
1581492900000|2020-02-12 07:35:00|9845|9840|9845.2|9840.2|9846|9841|9843.9|9838.9|144
1581493200000|2020-02-12 07:40:00|9845|9840|9844.5|9839.5|9845|9840|9843.3|9838.3|79
1581493500000|2020-02-12 07:45:00|9844.3|9839.3|9845.5|9840.5|9845.5|9840.5|9844|9839|41
1581493800000|2020-02-12 07:50:00|9845.4|9840.4|9845.9|9840.9|9846.7|9841.7|9845|9840|80
1581494100000|2020-02-12 07:55:00|9846|9841|9843.2|9838.2|9846|9841|9842.6|9837.6|105
1581494400000|2020-02-12 08:00:00|9843|9838|9843.9|9838.9|9845|9840|9843|9838|187
1581494700000|2020-02-12 08:05:00|9844|9839|9842.2|9837.2|9844.5|9839.5|9842.2|9837.2|198
1581495000000|2020-02-12 08:10:00|9842|9837|9841.5|9836.5|9842.9|9837.9|9841|9836|72
1581495300000|2020-02-12 08:15:00|9841.4|9836.4|9841.5|9836.5|9841.5|9836.5|9840.5|9835.5|70
1581495600000|2020-02-12 08:20:00|9841.9|9836.9|9840.4|9835.4|9842|9837|9840|9835|62
1581495900000|2020-02-12 08:25:00|9840.5|9835.5|9839.3|9834.3|9840.9|9835.9|9837.7|9832.7|107
1581496200000|2020-02-12 08:30:00|9839|9834|9840|9835|9840.3|9835.3|9838|9833|239
1581496500000|2020-02-12 08:35:00|9840.1|9835.1|9838.5|9833.5|9841|9836|9838.2|9833.2|52
1581496800000|2020-02-12 08:40:00|9838.7|9833.7|9842.2|9837.2|9842.2|9837.2|9838.3|9833.3|168
1581497100000|2020-02-12 08:45:00|9842.1|9837.1|9841.3|9836.3|9843.3|9838.3|9841.2|9836.2|65
1581497400000|2020-02-12 08:50:00|9841.2|9836.2|9840.8|9835.8|9841.8|9836.8|9839.8|9834.8|21
1581497700000|2020-02-12 08:55:00|9840.7|9835.7|9841|9836|9841.8|9836.8|9839.8|9834.8|42
1581498000000|2020-02-12 09:00:00|9841.1|9836.1|9840.7|9835.7|9841.8|9836.8|9839.8|9834.8|45
1581498300000|2020-02-12 09:05:00|9840.8|9835.8|9840.3|9835.3|9841.3|9836.3|9839.3|9834.3|21
1581498600000|2020-02-12 09:10:00|9840|9835|9839.8|9834.8|9840.8|9835.8|9839.5|9834.5|18
1581498900000|2020-02-12 09:15:00|9839.6|9834.6|9841|9836|9841.3|9836.3|9839.1|9834.1|62
1581499200000|2020-02-12 09:20:00|9840.8|9835.8|9842.7|9837.7|9843.2|9838.2|9840.7|9835.7|30
1581499500000|2020-02-12 09:25:00|9842.9|9837.9|9841.9|9836.9|9843.2|9838.2|9841.8|9836.8|23
1581499800000|2020-02-12 09:30:00|9842.2|9837.2|9844.3|9839.3|9844.3|9839.3|9842.2|9837.2|27
1581500100000|2020-02-12 09:35:00|9844.2|9839.2|9843.7|9838.7|9845.3|9840.3|9843.3|9838.3|41
1581500400000|2020-02-12 09:40:00|9843.9|9838.9|9841.8|9836.8|9844.2|9839.2|9841.2|9836.2|45
1581500700000|2020-02-12 09:45:00|9842.2|9837.2|9841|9836|9842.2|9837.2|9840.9|9835.9|8
1581501000000|2020-02-12 09:50:00|9840.9|9835.9|9840.3|9835.3|9841.2|9836.2|9839.8|9834.8|16
1581501300000|2020-02-12 09:55:00|9840.4|9835.4|9838.7|9833.7|9840.5|9835.5|9837.2|9832.2|133
1581501600000|2020-02-12 10:00:00|9838.8|9833.8|9839.7|9834.7|9841|9836|9838.7|9833.7|56
1581501900000|2020-02-12 10:05:00|9839.8|9834.8|9840|9835|9840|9835|9838.5|9833.5|7
1581502200000|2020-02-12 10:10:00|9839.9|9834.9|9838.7|9833.7|9840|9835|9838.2|9833.2|27
1581502500000|2020-02-12 10:15:00|9838.6|9833.6|9838.5|9833.5|9838.8|9833.8|9838.2|9833.2|6
1581502800000|2020-02-12 10:20:00|9838.7|9833.7|9837.7|9832.7|9838.9|9833.9|9837.2|9832.2|42
1581503100000|2020-02-12 10:25:00|9838|9833|9838.5|9833.5|9839.4|9834.4|9837.7|9832.7|20
1581503400000|2020-02-12 10:30:00|9838.3|9833.3|9839.8|9834.8|9840|9835|9838.2|9833.2|3
1581503700000|2020-02-12 10:35:00|9839.9|9834.9|9839.3|9834.3|9840.7|9835.7|9839.2|9834.2|6
1581504000000|2020-02-12 10:40:00|9839.2|9834.2|9839.2|9834.2|9839.5|9834.5|9838.2|9833.2|19
1581504300000|2020-02-12 10:45:00|9839.4|9834.4|9840.1|9835.1|9840.7|9835.7|9839.3|9834.3|5
1581504600000|2020-02-12 10:50:00|9840.4|9835.4|9839.6|9834.6|9841.1|9836.1|9839.6|9834.6|7
1581504900000|2020-02-12 10:55:00|9839.5|9834.5|9839.6|9834.6|9840|9835|9838.6|9833.6|14
1581505200000|2020-02-12 11:00:00|9839.7|9834.7|9842.1|9837.1|9843.1|9838.1|9839.6|9834.6|62
1581505500000|2020-02-12 11:05:00|9842|9837|9842|9837|9842.4|9837.4|9841.4|9836.4|14
1581505800000|2020-02-12 11:10:00|9841.9|9836.9|9840.6|9835.6|9842|9837|9840.6|9835.6|7
1581506100000|2020-02-12 11:15:00|9840.9|9835.9|9841.1|9836.1|9841.6|9836.6|9840.7|9835.7|5
1581506400000|2020-02-12 11:20:00|9841.2|9836.2|9841.1|9836.1|9841.6|9836.6|9840.6|9835.6|1
1581506700000|2020-02-12 11:25:00|9841|9836|9841.1|9836.1|9841.6|9836.6|9840.7|9835.7|5
1581507000000|2020-02-12 11:30:00|9841|9836|9841.1|9836.1|9841.6|9836.6|9840.6|9835.6|49
1581507300000|2020-02-12 11:35:00|9841.2|9836.2|9842.1|9837.1|9842.6|9837.6|9841.1|9836.1|22
1581507600000|2020-02-12 11:40:00|9842|9837|9842|9837|9842.1|9837.1|9840.7|9835.7|9
1581507900000|2020-02-12 11:45:00|9841.9|9836.9|9842.6|9837.6|9843.1|9838.1|9840.7|9835.7|18
1581508200000|2020-02-12 11:50:00|9842.5|9837.5|9841.1|9836.1|9842.7|9837.7|9841.1|9836.1|16
1581508500000|2020-02-12 11:55:00|9841.2|9836.2|9842.3|9837.3|9842.5|9837.5|9841.2|9836.2|18
1581508800000|2020-02-12 12:00:00|9842.4|9837.4|9843|9838|9843.1|9838.1|9842.3|9837.3|29
1581509100000|2020-02-12 12:05:00|9842.9|9837.9|9843|9838|9843.1|9838.1|9842.6|9837.6|30
1581509400000|2020-02-12 12:10:00|9843.1|9838.1|9842|9837|9843.1|9838.1|9841.6|9836.6|11
1581509700000|2020-02-12 12:15:00|9841.9|9836.9|9842.7|9837.7|9843.7|9838.7|9841.9|9836.9|13
1581510000000|2020-02-12 12:20:00|9842.6|9837.6|9842.6|9837.6|9843.5|9838.5|9842.4|9837.4|28
1581510300000|2020-02-12 12:25:00|9842.7|9837.7|9843|9838|9843.2|9838.2|9842|9837|9
1581510600000|2020-02-12 12:30:00|9842.9|9837.9|9843.4|9838.4|9843.6|9838.6|9842.2|9837.2|7
1581510900000|2020-02-12 12:35:00|9843.5|9838.5|9842.5|9837.5|9843.6|9838.6|9842.1|9837.1|10
1581511200000|2020-02-12 12:40:00|9842.4|9837.4|9842.6|9837.6|9843|9838|9842.1|9837.1|14
1581511500000|2020-02-12 12:45:00|9842.5|9837.5|9842|9837|9842.6|9837.6|9841.6|9836.6|41
1581511800000|2020-02-12 12:50:00|9841.9|9836.9|9841.2|9836.2|9842.6|9837.6|9841.2|9836.2|13
1581512100000|2020-02-12 12:55:00|9841.1|9836.1|9841.3|9836.3|9841.4|9836.4|9840.4|9835.4|59
1581512400000|2020-02-12 13:00:00|9841.4|9836.4|9840.8|9835.8|9841.4|9836.4|9840.5|9835.5|21
1581512700000|2020-02-12 13:05:00|9841|9836|9841.3|9836.3|9841.4|9836.4|9840.1|9835.1|36
1581513000000|2020-02-12 13:10:00|9841.4|9836.4|9840.9|9835.9|9842.1|9837.1|9840.8|9835.8|175
1581513300000|2020-02-12 13:15:00|9841|9836|9842|9837|9842.1|9837.1|9840.8|9835.8|67
1581513600000|2020-02-12 13:20:00|9841.9|9836.9|9840.9|9835.9|9842|9837|9840.4|9835.4|129
1581513900000|2020-02-12 13:25:00|9841.1|9836.1|9842.8|9837.8|9844.6|9839.6|9840.4|9835.4|195
1581514200000|2020-02-12 13:30:00|9842.6|9837.6|9842.4|9837.4|9844.1|9839.1|9842.3|9837.3|106
1581514500000|2020-02-12 13:35:00|9842.3|9837.3|9841.9|9836.9|9843.1|9838.1|9841.3|9836.3|79
1581514800000|2020-02-12 13:40:00|9842.1|9837.1|9843.1|9838.1|9843.1|9838.1|9841.6|9836.6|91
1581515100000|2020-02-12 13:45:00|9843|9838|9842.8|9837.8|9843.5|9838.5|9842.3|9837.3|72
1581515400000|2020-02-12 13:50:00|9842.9|9837.9|9844.6|9839.6|9844.6|9839.6|9842.9|9837.9|93
1581515700000|2020-02-12 13:55:00|9844.8|9839.8|9848.1|9843.1|9848.1|9843.1|9844.6|9839.6|98
1581516000000|2020-02-12 14:00:00|9847.9|9842.9|9851.6|9846.6|9851.6|9846.6|9847.8|9842.8|79
1581516300000|2020-02-12 14:05:00|9851.5|9846.5|9848.3|9843.3|9852.6|9847.6|9848.3|9843.3|93
1581516600000|2020-02-12 14:10:00|9848.1|9843.1|9847.4|9842.4|9849.1|9844.1|9846.8|9841.8|76
1581516900000|2020-02-12 14:15:00|9847.8|9842.8|9847.6|9842.6|9849.8|9844.8|9847.3|9842.3|41
1581517200000|2020-02-12 14:20:00|9847.5|9842.5|9846.4|9841.4|9849.1|9844.1|9846|9841|24
1581517500000|2020-02-12 14:25:00|9846.3|9841.3|9844.9|9839.9|9846.3|9841.3|9844.7|9839.7|56
1581517800000|2020-02-12 14:30:00|9844.7|9839.7|9847.6|9842.6|9847.6|9842.6|9844.7|9839.7|22
1581518100000|2020-02-12 14:35:00|9847.9|9842.9|9848.6|9843.6|9849.1|9844.1|9847.1|9842.1|68
1581518400000|2020-02-12 14:40:00|9848.5|9843.5|9848.1|9843.1|9848.6|9843.6|9847.6|9842.6|46
1581518700000|2020-02-12 14:45:00|9848.4|9843.4|9849.8|9844.8|9850.6|9845.6|9848.2|9843.2|84
1581519000000|2020-02-12 14:50:00|9849.7|9844.7|9848.7|9843.7|9852.1|9847.1|9848.2|9843.2|176
1581519300000|2020-02-12 14:55:00|9848.9|9843.9|9848.3|9843.3|9849.1|9844.1|9847.7|9842.7|63
1581519600000|2020-02-12 15:00:00|9848.4|9843.4|9854.2|9849.2|9854.6|9849.6|9847.7|9842.7|145
1581519900000|2020-02-12 15:05:00|9853.7|9848.7|9854.4|9849.4|9855.6|9850.6|9851.2|9846.2|137
1581520200000|2020-02-12 15:10:00|9854.6|9849.6|9854.7|9849.7|9855.8|9850.8|9853.3|9848.3|63
1581520500000|2020-02-12 15:15:00|9854.6|9849.6|9858.4|9853.4|9859.1|9854.1|9853.7|9848.7|179
1581520800000|2020-02-12 15:20:00|9858.6|9853.6|9857.3|9852.3|9858.6|9853.6|9854.7|9849.7|155
1581521100000|2020-02-12 15:25:00|9857.2|9852.2|9856.9|9851.9|9858.1|9853.1|9856.2|9851.2|114
1581521400000|2020-02-12 15:30:00|9857.1|9852.1|9853.5|9848.5|9858.6|9853.6|9852.7|9847.7|107
1581521700000|2020-02-12 15:35:00|9853.3|9848.3|9855.2|9850.2|9855.6|9850.6|9853.2|9848.2|54
1581522000000|2020-02-12 15:40:00|9855.1|9850.1|9853.3|9848.3|9855.6|9850.6|9852.4|9847.4|25
1581522300000|2020-02-12 15:45:00|9853.2|9848.2|9852.7|9847.7|9855.6|9850.6|9852.7|9847.7|55
1581522600000|2020-02-12 15:50:00|9852.6|9847.6|9857.2|9852.2|9858.1|9853.1|9852.2|9847.2|135
1581522900000|2020-02-12 15:55:00|9857.1|9852.1|9852.4|9847.4|9857.6|9852.6|9851.4|9846.4|82
1581523200000|2020-02-12 16:00:00|9852.6|9847.6|9851.6|9846.6|9852.6|9847.6|9850.6|9845.6|74
1581523500000|2020-02-12 16:05:00|9851.5|9846.5|9854.6|9849.6|9855.1|9850.1|9851.3|9846.3|77
1581523800000|2020-02-12 16:10:00|9854.8|9849.8|9854.7|9849.7|9855.6|9850.6|9852.6|9847.6|34
1581524100000|2020-02-12 16:15:00|9854.6|9849.6|9852.7|9847.7|9855.1|9850.1|9851.1|9846.1|111
1581524400000|2020-02-12 16:20:00|9852.9|9847.9|9851.3|9846.3|9853.6|9848.6|9850.3|9845.3|172
1581524700000|2020-02-12 16:25:00|9851.2|9846.2|9852.6|9847.6|9853.1|9848.1|9850.7|9845.7|43
1581525000000|2020-02-12 16:30:00|9853.1|9848.1|9852.1|9847.1|9853.6|9848.6|9850.6|9845.6|26
1581525300000|2020-02-12 16:35:00|9852|9847|9854.1|9849.1|9854.3|9849.3|9850.7|9845.7|61
1581525600000|2020-02-12 16:40:00|9854|9849|9853.1|9848.1|9854.1|9849.1|9852.1|9847.1|44
1581525900000|2020-02-12 16:45:00|9853.6|9848.6|9853.7|9848.7|9854.7|9849.7|9853.2|9848.2|35
1581526200000|2020-02-12 16:50:00|9853.5|9848.5|9853.3|9848.3|9854|9849|9853|9848|24
1581526500000|2020-02-12 16:55:00|9853.5|9848.5|9852.5|9847.5|9853.5|9848.5|9852.2|9847.2|2
1581526800000|2020-02-12 17:00:00|9852.4|9847.4|9854|9849|9854|9849|9852|9847|33
1581527100000|2020-02-12 17:05:00|9854.1|9849.1|9855.5|9850.5|9855.5|9850.5|9854|9849|26
1581527400000|2020-02-12 17:10:00|9855.6|9850.6|9860.2|9855.2|9861.2|9856.2|9855.1|9850.1|225
1581527700000|2020-02-12 17:15:00|9860.5|9855.5|9859.5|9854.5|9861.7|9856.7|9858.7|9853.7|441
1581528000000|2020-02-12 17:20:00|9859.3|9854.3|9858.5|9853.5|9859.8|9854.8|9858.2|9853.2|52
1581528300000|2020-02-12 17:25:00|9858.4|9853.4|9860|9855|9860.4|9855.4|9858.2|9853.2|61
1581528600000|2020-02-12 17:30:00|9860.5|9855.5|9861.2|9856.2|9861.9|9856.9|9860|9855|49
1581528900000|2020-02-12 17:35:00|9861|9856|9861.7|9856.7|9862.5|9857.5|9860.8|9855.8|64
1581529200000|2020-02-12 17:40:00|9861.5|9856.5|9863|9858|9863|9858|9861|9856|43
1581529500000|2020-02-12 17:45:00|9862.8|9857.8|9861.7|9856.7|9863|9858|9861.7|9856.7|27
1581529800000|2020-02-12 17:50:00|9861.5|9856.5|9861|9856|9861.5|9856.5|9860.4|9855.4|23
1581530100000|2020-02-12 17:55:00|9861.1|9856.1|9861.8|9856.8|9862|9857|9860|9855|36
1581530400000|2020-02-12 18:00:00|9861.9|9856.9|9861.4|9856.4|9862.9|9857.9|9860.7|9855.7|26
1581530700000|2020-02-12 18:05:00|9861.5|9856.5|9861.6|9856.6|9861.9|9856.9|9860.9|9855.9|31
1581531000000|2020-02-12 18:10:00|9861.8|9856.8|9863.4|9858.4|9863.8|9858.8|9861.1|9856.1|21
1581531300000|2020-02-12 18:15:00|9863.2|9858.2|9861.5|9856.5|9863.5|9858.5|9861.4|9856.4|25
1581531600000|2020-02-12 18:20:00|9861.4|9856.4|9860.3|9855.3|9861.4|9856.4|9859.9|9854.9|6
1581531900000|2020-02-12 18:25:00|9860|9855|9862|9857|9862|9857|9860|9855|11
1581532200000|2020-02-12 18:30:00|9861.7|9856.7|9862|9857|9862|9857|9860.5|9855.5|27
1581532500000|2020-02-12 18:35:00|9861.9|9856.9|9862.5|9857.5|9862.5|9857.5|9861.4|9856.4|11
1581532800000|2020-02-12 18:40:00|9862.4|9857.4|9862|9857|9862.5|9857.5|9861.7|9856.7|22
1581533100000|2020-02-12 18:45:00|9862.1|9857.1|9862.9|9857.9|9863.4|9858.4|9862|9857|19
1581533400000|2020-02-12 18:50:00|9863|9858|9862.8|9857.8|9863|9858|9862.3|9857.3|37
1581533700000|2020-02-12 18:55:00|9862.5|9857.5|9863.5|9858.5|9863.5|9858.5|9862.5|9857.5|17
1581534000000|2020-02-12 19:00:00|9863.3|9858.3|9862.9|9857.9|9863.4|9858.4|9862.8|9857.8|13
1581534300000|2020-02-12 19:05:00|9863|9858|9863|9858|9863.2|9858.2|9862.9|9857.9|3
1581534600000|2020-02-12 19:10:00|9863.1|9858.1|9864|9859|9864|9859|9863|9858|31
1581534900000|2020-02-12 19:15:00|9863.8|9858.8|9866.3|9861.3|9868.5|9863.5|9863.5|9858.5|220
1581535200000|2020-02-12 19:20:00|9866.7|9861.7|9869|9864|9870.5|9865.5|9866.5|9861.5|388
1581535500000|2020-02-12 19:25:00|9868.9|9863.9|9869.3|9864.3|9869.8|9864.8|9867.9|9862.9|28
1581535800000|2020-02-12 19:30:00|9869.2|9864.2|9868.8|9863.8|9869.5|9864.5|9867.9|9862.9|31
1581536100000|2020-02-12 19:35:00|9869|9864|9868.3|9863.3|9869.2|9864.2|9867.5|9862.5|22
1581536400000|2020-02-12 19:40:00|9868.5|9863.5|9868.5|9863.5|9869|9864|9868.2|9863.2|21
1581536700000|2020-02-12 19:45:00|9868.4|9863.4|9869|9864|9869|9864|9867.5|9862.5|52
1581537000000|2020-02-12 19:50:00|9869.1|9864.1|9869.7|9864.7|9870.5|9865.5|9869|9864|22
1581537300000|2020-02-12 19:55:00|9869.5|9864.5|9871|9866|9871.4|9866.4|9869.5|9864.5|134
1581537600000|2020-02-12 20:00:00|9870.8|9865.8|9869.8|9864.8|9870.8|9865.8|9869.7|9864.7|63
1581537900000|2020-02-12 20:05:00|9869.9|9864.9|9869.7|9864.7|9870|9865|9869.5|9864.5|87
1581538200000|2020-02-12 20:10:00|9869.8|9864.8|9869.4|9864.4|9870|9865|9869.4|9864.4|41
1581538500000|2020-02-12 20:15:00|9869.3|9864.3|9868.5|9863.5|9869.8|9864.8|9868.5|9863.5|7
1581538800000|2020-02-12 20:20:00|9868.7|9863.7|9868.5|9863.5|9869|9864|9868.4|9863.4|0
1581539100000|2020-02-12 20:25:00|9868.6|9863.6|9868.5|9863.5|9868.6|9863.6|9868.5|9863.5|2
1581539400000|2020-02-12 20:30:00|9868.7|9863.7|9868.2|9863.2|9869|9864|9868|9863|57
1581539700000|2020-02-12 20:35:00|9868.3|9863.3|9867.5|9862.5|9868.3|9863.3|9867.5|9862.5|176
1581540000000|2020-02-12 20:40:00|9867.7|9862.7|9867.3|9862.3|9867.8|9862.8|9867.2|9862.2|52
1581540300000|2020-02-12 20:45:00|9867.5|9862.5|9867|9862|9867.7|9862.7|9866.7|9861.7|155
1581540600000|2020-02-12 20:50:00|9867.1|9862.1|9866.5|9861.5|9867.2|9862.2|9866.5|9861.5|127
1581540900000|2020-02-12 20:55:00|9866.3|9861.3|9865.3|9860.3|9866.3|9861.3|9865.3|9860.3|144
1581541200000|2020-02-12 21:00:00|9865.5|9860.5|9865.6|9860.6|9866.1|9861.1|9865.2|9860.2|29
1581541500000|2020-02-12 21:05:00|9865.5|9860.5|9866|9861|9866.1|9861.1|9865.3|9860.3|13
1581541800000|2020-02-12 21:10:00|9865.8|9860.8|9866.2|9861.2|9866.2|9861.2|9865.8|9860.8|19
1581542100000|2020-02-12 21:15:00|9866.1|9861.1|9866.5|9861.5|9866.6|9861.6|9866|9861|2
1581542400000|2020-02-12 21:20:00|9866.3|9861.3|9866.1|9861.1|9866.6|9861.6|9865.6|9860.6|5
1581542700000|2020-02-12 21:25:00|9866|9861|9866.3|9861.3|9866.7|9861.7|9866|9861|2
1581543000000|2020-02-12 21:30:00|9866.6|9861.6|9866.8|9861.8|9867.1|9862.1|9866.5|9861.5|0
1581543300000|2020-02-12 21:35:00|9867|9862|9867.3|9862.3|9867.3|9862.3|9867|9862|6
1581543600000|2020-02-12 21:40:00|9867.5|9862.5|9867.1|9862.1|9867.6|9862.6|9867.1|9862.1|14
1581543900000|2020-02-12 21:45:00|9867.3|9862.3|9867.6|9862.6|9867.6|9862.6|9867.1|9862.1|24
1581544200000|2020-02-12 21:50:00|9867.8|9862.8|9868.1|9863.1|9868.1|9863.1|9867.5|9862.5|17
1581544500000|2020-02-12 21:55:00|9868|9863|9867.5|9862.5|9868.1|9863.1|9866.8|9861.8|16
1581555600000|2020-02-13 01:00:00|9868.7|9863.7|9867.1|9862.1|9868.8|9863.8|9867.1|9862.1|58
1581555900000|2020-02-13 01:05:00|9867.2|9862.2|9867.1|9862.1|9867.6|9862.6|9867.1|9862.1|20
1581556200000|2020-02-13 01:10:00|9867|9862|9866.2|9861.2|9867.2|9862.2|9866.1|9861.1|17
1581556500000|2020-02-13 01:15:00|9866.4|9861.4|9866.9|9861.9|9866.9|9861.9|9866.4|9861.4|1
1581556800000|2020-02-13 01:20:00|9866.8|9861.8|9866.6|9861.6|9866.8|9861.8|9866.4|9861.4|1
1581557100000|2020-02-13 01:25:00|9866.8|9861.8|9867.6|9862.6|9867.6|9862.6|9866.7|9861.7|37
1581557400000|2020-02-13 01:30:00|9867.7|9862.7|9867.7|9862.7|9867.7|9862.7|9867.5|9862.5|14
1581557700000|2020-02-13 01:35:00|9867.6|9862.6|9867.6|9862.6|9867.7|9862.7|9867.6|9862.6|8
1581558000000|2020-02-13 01:40:00|9867.5|9862.5|9867.6|9862.6|9867.6|9862.6|9867.2|9862.2|4
1581558300000|2020-02-13 01:45:00|9867.5|9862.5|9867|9862|9867.6|9862.6|9866.9|9861.9|7
1581558600000|2020-02-13 01:50:00|9866.9|9861.9|9866.9|9861.9|9867.2|9862.2|9866.3|9861.3|9
1581558900000|2020-02-13 01:55:00|9866.7|9861.7|9866.7|9861.7|9867.1|9862.1|9866.7|9861.7|13
1581559200000|2020-02-13 02:00:00|9866.8|9861.8|9867.9|9862.9|9867.9|9862.9|9866.7|9861.7|126
1581559500000|2020-02-13 02:05:00|9868.1|9863.1|9867.6|9862.6|9868.2|9863.2|9867.5|9862.5|20
1581559800000|2020-02-13 02:10:00|9867.5|9862.5|9867.4|9862.4|9867.5|9862.5|9867.4|9862.4|1
1581560100000|2020-02-13 02:15:00|9867.3|9862.3|9866.9|9861.9|9867.4|9862.4|9866.7|9861.7|4
1581560400000|2020-02-13 02:20:00|9867.1|9862.1|9867.4|9862.4|9867.4|9862.4|9867.1|9862.1|14
1581560700000|2020-02-13 02:25:00|9867.6|9862.6|9867.2|9862.2|9867.6|9862.6|9867|9862|6
1581561000000|2020-02-13 02:30:00|9867.4|9862.4|9867.2|9862.2|9867.4|9862.4|9867|9862|0
1581561300000|2020-02-13 02:35:00|9867.1|9862.1|9867.4|9862.4|9867.5|9862.5|9867.1|9862.1|1
1581561600000|2020-02-13 02:40:00|9867.2|9862.2|9867.6|9862.6|9867.8|9862.8|9867.2|9862.2|1
1581561900000|2020-02-13 02:45:00|9867.7|9862.7|9867.6|9862.6|9867.7|9862.7|9867.4|9862.4|3
1581562200000|2020-02-13 02:50:00|9867.5|9862.5|9867.4|9862.4|9867.6|9862.6|9867.4|9862.4|3
1581562500000|2020-02-13 02:55:00|9867.2|9862.2|9868.1|9863.1|9868.1|9863.1|9867.2|9862.2|11
1581562800000|2020-02-13 03:00:00|9868.2|9863.2|9869.4|9864.4|9869.4|9864.4|9868.1|9863.1|10
1581563100000|2020-02-13 03:05:00|9869.5|9864.5|9869.2|9864.2|9869.7|9864.7|9869|9864|23
1581563400000|2020-02-13 03:10:00|9869.1|9864.1|9869|9864|9869.4|9864.4|9869|9864|8
1581563700000|2020-02-13 03:15:00|9868.9|9863.9|9868.5|9863.5|9869.4|9864.4|9868.4|9863.4|12
1581564000000|2020-02-13 03:20:00|9868.6|9863.6|9868.9|9863.9|9869|9864|9868.4|9863.4|6
1581564300000|2020-02-13 03:25:00|9869|9864|9868.5|9863.5|9869|9864|9868.5|9863.5|3
1581564600000|2020-02-13 03:30:00|9868.4|9863.4|9868|9863|9868.4|9863.4|9867.7|9862.7|16
1581564900000|2020-02-13 03:35:00|9867.9|9862.9|9867.7|9862.7|9868|9863|9867.7|9862.7|2
1581565200000|2020-02-13 03:40:00|9867.5|9862.5|9868|9863|9868|9863|9867.4|9862.4|6
1581565500000|2020-02-13 03:45:00|9868.1|9863.1|9868.5|9863.5|9868.5|9863.5|9868|9863|5
1581565800000|2020-02-13 03:50:00|9868.7|9863.7|9868.9|9863.9|9869|9864|9868.7|9863.7|10
1581566100000|2020-02-13 03:55:00|9868.7|9863.7|9868|9863|9868.7|9863.7|9868|9863|4
1581566400000|2020-02-13 04:00:00|9868.2|9863.2|9868.2|9863.2|9868.5|9863.5|9868.2|9863.2|8
1581566700000|2020-02-13 04:05:00|||||||||3
1581567000000|2020-02-13 04:10:00|9868.4|9863.4|9868.5|9863.5|9868.5|9863.5|9868.4|9863.4|0
1581567300000|2020-02-13 04:15:00|9868.9|9863.9|9869|9864|9869|9864|9868.9|9863.9|6
1581567600000|2020-02-13 04:20:00|9868.9|9863.9|9868.9|9863.9|9869|9864|9868.9|9863.9|13
1581567900000|2020-02-13 04:25:00|9869|9864|9869.2|9864.2|9869.4|9864.4|9869|9864|12
1581568200000|2020-02-13 04:30:00|9869.4|9864.4|9869.2|9864.2|9869.5|9864.5|9868.9|9863.9|26
1581568500000|2020-02-13 04:35:00|9869.1|9864.1|9869.5|9864.5|9869.9|9864.9|9869|9864|5
1581568800000|2020-02-13 04:40:00|9869.3|9864.3|9869.3|9864.3|9869.7|9864.7|9869.3|9864.3|4
1581569100000|2020-02-13 04:45:00|9869.4|9864.4|9870.2|9865.2|9870.2|9865.2|9869.4|9864.4|29
1581569400000|2020-02-13 04:50:00|9870.5|9865.5|9870.5|9865.5|9871|9866|9870.3|9865.3|40
1581569700000|2020-02-13 04:55:00|9870.7|9865.7|9869.2|9864.2|9870.9|9865.9|9869.2|9864.2|10
1581570000000|2020-02-13 05:00:00|9868.9|9863.9|9868.9|9863.9|9869.4|9864.4|9868.7|9863.7|4
1581570300000|2020-02-13 05:05:00|9868.8|9863.8|9868.7|9863.7|9869|9864|9868.5|9863.5|13
1581570600000|2020-02-13 05:10:00|9868.9|9863.9|9869.3|9864.3|9869.5|9864.5|9868.9|9863.9|5
1581570900000|2020-02-13 05:15:00|9869.2|9864.2|9869|9864|9869.3|9864.3|9868.9|9863.9|2
1581571200000|2020-02-13 05:20:00|9869.2|9864.2|9868.8|9863.8|9869.2|9864.2|9868.8|9863.8|12
1581571500000|2020-02-13 05:25:00|9868.7|9863.7|9870.2|9865.2|9870.5|9865.5|9868.7|9863.7|10
1581571800000|2020-02-13 05:30:00|9870|9865|9869.3|9864.3|9870|9865|9869.3|9864.3|25
1581572100000|2020-02-13 05:35:00|9869.2|9864.2|9868.3|9863.3|9869.3|9864.3|9868.3|9863.3|26
1581572400000|2020-02-13 05:40:00|9868.5|9863.5|9868.2|9863.2|9868.5|9863.5|9868.2|9863.2|11
1581572700000|2020-02-13 05:45:00|9868.3|9863.3|9868.4|9863.4|9868.5|9863.5|9868.2|9863.2|8
1581573000000|2020-02-13 05:50:00|9868.3|9863.3|9867.5|9862.5|9868.3|9863.3|9867.3|9862.3|22
1581573300000|2020-02-13 05:55:00|9867.9|9862.9|9867.3|9862.3|9868|9863|9867.3|9862.3|25
1581573600000|2020-02-13 06:00:00|9867.4|9862.4|9867.3|9862.3|9867.5|9862.5|9867.3|9862.3|21
1581573900000|2020-02-13 06:05:00|9867.4|9862.4|9868.5|9863.5|9868.5|9863.5|9867.3|9862.3|8
1581574200000|2020-02-13 06:10:00|9868.8|9863.8|9868|9863|9868.8|9863.8|9867.8|9862.8|5
1581574500000|2020-02-13 06:15:00|9867.9|9862.9|9867|9862|9868|9863|9867|9862|8
1581574800000|2020-02-13 06:20:00|9867.1|9862.1|9867|9862|9867.2|9862.2|9866.7|9861.7|11
1581575100000|2020-02-13 06:25:00|9867.1|9862.1|9867.2|9862.2|9867.5|9862.5|9867|9862|5
1581575400000|2020-02-13 06:30:00|9867|9862|9867.2|9862.2|9867.2|9862.2|9866.8|9861.8|12
1581575700000|2020-02-13 06:35:00|9867.5|9862.5|9868|9863|9868|9863|9867.3|9862.3|11
1581576000000|2020-02-13 06:40:00|9868.2|9863.2|9868.7|9863.7|9868.9|9863.9|9868|9863|6
1581576300000|2020-02-13 06:45:00|9868.5|9863.5|9868.5|9863.5|9868.8|9863.8|9868|9863|8
1581576600000|2020-02-13 06:50:00|9868.1|9863.1|9868.1|9863.1|9868.4|9863.4|9868|9863|18
1581576900000|2020-02-13 06:55:00|9868.3|9863.3|9867.8|9862.8|9868.5|9863.5|9867.5|9862.5|25
1581577200000|2020-02-13 07:00:00|9867.6|9862.6|9866.5|9861.5|9868|9863|9866.3|9861.3|348
1581577500000|2020-02-13 07:05:00|9866.3|9861.3|9865|9860|9867|9862|9864.8|9859.8|41
1581577800000|2020-02-13 07:10:00|9864.8|9859.8|9865.5|9860.5|9866.1|9861.1|9864.8|9859.8|14
1581578100000|2020-02-13 07:15:00|9865.8|9860.8|9865.3|9860.3|9866|9861|9865|9860|35
1581578400000|2020-02-13 07:20:00|9865.2|9860.2|9862.8|9857.8|9865.3|9860.3|9862.3|9857.3|28
1581578700000|2020-02-13 07:25:00|9863|9858|9864.6|9859.6|9865.1|9860.1|9862.5|9857.5|41
1581579000000|2020-02-13 07:30:00|9864.5|9859.5|9864|9859|9865.1|9860.1|9863.7|9858.7|59
1581579300000|2020-02-13 07:35:00|9864.1|9859.1|9864|9859|9864.1|9859.1|9862.3|9857.3|29
1581579600000|2020-02-13 07:40:00|9863.8|9858.8|9863.8|9858.8|9864.1|9859.1|9863.3|9858.3|10
1581579900000|2020-02-13 07:45:00|9863.9|9858.9|9862.3|9857.3|9864.1|9859.1|9861.8|9856.8|33
1581580200000|2020-02-13 07:50:00|9862.2|9857.2|9861.8|9856.8|9862.8|9857.8|9861.8|9856.8|23
1581580500000|2020-02-13 07:55:00|9861.9|9856.9|9859.3|9854.3|9862.8|9857.8|9859|9854|143
1581580800000|2020-02-13 08:00:00|9859.1|9854.1|9859.5|9854.5|9862|9857|9857.7|9852.7|82
1581581100000|2020-02-13 08:05:00|9859.4|9854.4|9859.3|9854.3|9859.5|9854.5|9858|9853|90
1581581400000|2020-02-13 08:10:00|9859|9854|9859.3|9854.3|9859.5|9854.5|9858.9|9853.9|29
1581581700000|2020-02-13 08:15:00|9859.2|9854.2|9859.4|9854.4|9860|9855|9858.6|9853.6|46
1581582000000|2020-02-13 08:20:00|9859.3|9854.3|9859.2|9854.2|9860.5|9855.5|9858.5|9853.5|32
1581582300000|2020-02-13 08:25:00|9859.3|9854.3|9858.8|9853.8|9860|9855|9858.6|9853.6|18
1581582600000|2020-02-13 08:30:00|9858.5|9853.5|9858|9853|9858.6|9853.6|9857.1|9852.1|65
1581582900000|2020-02-13 08:35:00|9857.9|9852.9|9857|9852|9858|9853|9856.3|9851.3|33
1581583200000|2020-02-13 08:40:00|9857.2|9852.2|9856.5|9851.5|9857.5|9852.5|9855.9|9850.9|31
1581583500000|2020-02-13 08:45:00|9856.6|9851.6|9856.1|9851.1|9857.5|9852.5|9855.5|9850.5|38
1581583800000|2020-02-13 08:50:00|9856.2|9851.2|9856.1|9851.1|9856.5|9851.5|9855.1|9850.1|36
1581584100000|2020-02-13 08:55:00|9856|9851|9856|9851|9857.1|9852.1|9855.2|9850.2|39
1581584400000|2020-02-13 09:00:00|9855.8|9850.8|9855.4|9850.4|9856|9851|9854.8|9849.8|55
1581584700000|2020-02-13 09:05:00|9855.7|9850.7|9856.3|9851.3|9856.9|9851.9|9854.8|9849.8|43
1581585000000|2020-02-13 09:10:00|9856.4|9851.4|9856.9|9851.9|9857.1|9852.1|9855.8|9850.8|11
1581585300000|2020-02-13 09:15:00|9856.8|9851.8|9858.4|9853.4|9858.6|9853.6|9856.8|9851.8|66
1581585600000|2020-02-13 09:20:00|9858.8|9853.8|9857.9|9852.9|9859.9|9854.9|9857.8|9852.8|176
1581585900000|2020-02-13 09:25:00|9857.8|9852.8|9856.1|9851.1|9858|9853|9855.8|9850.8|107
1581586200000|2020-02-13 09:30:00|9856.3|9851.3|9856.1|9851.1|9856.9|9851.9|9855.1|9850.1|78
1581586500000|2020-02-13 09:35:00|9856.3|9851.3|9857.4|9852.4|9857.4|9852.4|9856.1|9851.1|15
1581586800000|2020-02-13 09:40:00|9857.9|9852.9|9857|9852|9858.4|9853.4|9857|9852|7
1581587100000|2020-02-13 09:45:00|9857.1|9852.1|9856.9|9851.9|9857.9|9852.9|9856.3|9851.3|20
1581587400000|2020-02-13 09:50:00|9857.3|9852.3|9855.8|9850.8|9857.3|9852.3|9855.6|9850.6|12
1581587700000|2020-02-13 09:55:00|9855.9|9850.9|9857.3|9852.3|9857.8|9852.8|9855.8|9850.8|21
1581588000000|2020-02-13 10:00:00|9857.4|9852.4|9857.7|9852.7|9857.9|9852.9|9856.8|9851.8|135
1581588300000|2020-02-13 10:05:00|9857.6|9852.6|9857.4|9852.4|9858.5|9853.5|9857.1|9852.1|73
1581588600000|2020-02-13 10:10:00|9857.3|9852.3|9856.6|9851.6|9857.4|9852.4|9856.3|9851.3|45
1581588900000|2020-02-13 10:15:00|9856.8|9851.8|9858.6|9853.6|9858.8|9853.8|9856.3|9851.3|77
1581589200000|2020-02-13 10:20:00|9858.7|9853.7|9856.8|9851.8|9858.7|9853.7|9856.3|9851.3|14
1581589500000|2020-02-13 10:25:00|9855.9|9850.9|9856.6|9851.6|9857.3|9852.3|9855.8|9850.8|30
1581589800000|2020-02-13 10:30:00|9856.8|9851.8|9855.8|9850.8|9857.3|9852.3|9855.8|9850.8|21
1581590100000|2020-02-13 10:35:00|9855.7|9850.7|9854.3|9849.3|9855.7|9850.7|9854.2|9849.2|35
1581590400000|2020-02-13 10:40:00|9854.2|9849.2|9855.3|9850.3|9855.4|9850.4|9853.2|9848.2|29
1581590700000|2020-02-13 10:45:00|9855.2|9850.2|9856.7|9851.7|9857.6|9852.6|9855.2|9850.2|12
1581591000000|2020-02-13 10:50:00|9856.9|9851.9|9857.5|9852.5|9858.1|9853.1|9856.2|9851.2|14
1581591300000|2020-02-13 10:55:00|9857.3|9852.3|9860.6|9855.6|9860.7|9855.7|9857.2|9852.2|203
1581591600000|2020-02-13 11:00:00|9860.5|9855.5|9864.2|9859.2|9864.2|9859.2|9859.8|9854.8|183
1581591900000|2020-02-13 11:05:00|9864.4|9859.4|9864.2|9859.2|9864.7|9859.7|9863.7|9858.7|51
1581592200000|2020-02-13 11:10:00|9864.3|9859.3|9863.1|9858.1|9864.3|9859.3|9862.6|9857.6|9
1581592500000|2020-02-13 11:15:00|9863.6|9858.6|9862.2|9857.2|9863.6|9858.6|9862.1|9857.1|20
1581592800000|2020-02-13 11:20:00|9862.1|9857.1|9866.2|9861.2|9866.6|9861.6|9862.1|9857.1|73
1581593100000|2020-02-13 11:25:00|9866.1|9861.1|9864.7|9859.7|9866.2|9861.2|9864.1|9859.1|31
1581593400000|2020-02-13 11:30:00|9864.9|9859.9|9863.1|9858.1|9864.9|9859.9|9862.7|9857.7|39
1581593700000|2020-02-13 11:35:00|9863.2|9858.2|9864.9|9859.9|9865.7|9860.7|9863.1|9858.1|10
1581594000000|2020-02-13 11:40:00|9864.7|9859.7|9865.4|9860.4|9865.7|9860.7|9863.7|9858.7|8
1581594300000|2020-02-13 11:45:00|9865.2|9860.2|9866.2|9861.2|9866.7|9861.7|9864.5|9859.5|56
1581594600000|2020-02-13 11:50:00|9866.1|9861.1|9866.7|9861.7|9867.6|9862.6|9865.2|9860.2|73
1581594900000|2020-02-13 11:55:00|9866.6|9861.6|9871.3|9866.3|9872.3|9867.3|9865.6|9860.6|191
1581595200000|2020-02-13 12:00:00|9871.2|9866.2|9871.9|9866.9|9872.6|9867.6|9869.7|9864.7|85
1581595500000|2020-02-13 12:05:00|9871.7|9866.7|9871.6|9866.6|9873.2|9868.2|9870.7|9865.7|82
1581595800000|2020-02-13 12:10:00|9871.7|9866.7|9869.6|9864.6|9872.1|9867.1|9869.4|9864.4|129
1581596100000|2020-02-13 12:15:00|9869.4|9864.4|9867.2|9862.2|9869.6|9864.6|9866.7|9861.7|47
1581596400000|2020-02-13 12:20:00|9867.1|9862.1|9868.4|9863.4|9868.7|9863.7|9867.1|9862.1|28
1581596700000|2020-02-13 12:25:00|9868.6|9863.6|9866.9|9861.9|9868.7|9863.7|9866.7|9861.7|43
1581597000000|2020-02-13 12:30:00|9867.1|9862.1|9866.7|9861.7|9867.9|9862.9|9866.2|9861.2|67
1581597300000|2020-02-13 12:35:00|9866.6|9861.6|9863.6|9858.6|9866.6|9861.6|9862.7|9857.7|122
1581597600000|2020-02-13 12:40:00|9863.5|9858.5|9860.2|9855.2|9863.6|9858.6|9859.5|9854.5|79
1581597900000|2020-02-13 12:45:00|9860.1|9855.1|9860.7|9855.7|9860.7|9855.7|9859.1|9854.1|61
1581598200000|2020-02-13 12:50:00|9860.6|9855.6|9861|9856|9861.2|9856.2|9859.7|9854.7|33
1581598500000|2020-02-13 12:55:00|9860.9|9855.9|9863.2|9858.2|9864.2|9859.2|9860.9|9855.9|53
1581598800000|2020-02-13 13:00:00|9863|9858|9863|9858|9864.9|9859.9|9862.6|9857.6|69
1581599100000|2020-02-13 13:05:00|9863.5|9858.5|9864.2|9859.2|9864.2|9859.2|9862|9857|57
1581599400000|2020-02-13 13:10:00|9864.1|9859.1|9861.2|9856.2|9864.2|9859.2|9860.8|9855.8|20
1581599700000|2020-02-13 13:15:00|9861.1|9856.1|9858.9|9853.9|9861.2|9856.2|9858.3|9853.3|69
1581600000000|2020-02-13 13:20:00|9859|9854|9862.9|9857.9|9863|9858|9859|9854|60
1581600300000|2020-02-13 13:25:00|9862.7|9857.7|9863.1|9858.1|9865.8|9860.8|9862.7|9857.7|42
1581600600000|2020-02-13 13:30:00|9862.9|9857.9|9867|9862|9867.7|9862.7|9862.6|9857.6|66
1581600900000|2020-02-13 13:35:00|9867.2|9862.2|9865.5|9860.5|9867.2|9862.2|9864.5|9859.5|53
1581601200000|2020-02-13 13:40:00|9865.7|9860.7|9866.7|9861.7|9866.9|9861.9|9864.9|9859.9|24
1581601500000|2020-02-13 13:45:00|9866.6|9861.6|9866.9|9861.9|9867.2|9862.2|9865.4|9860.4|40
1581601800000|2020-02-13 13:50:00|9867|9862|9867.9|9862.9|9869.2|9864.2|9866.9|9861.9|53
1581602100000|2020-02-13 13:55:00|9867.6|9862.6|9868.9|9863.9|9869.7|9864.7|9867.4|9862.4|22
1581602400000|2020-02-13 14:00:00|9868.7|9863.7|9870.4|9865.4|9871.2|9866.2|9867.9|9862.9|179
1581602700000|2020-02-13 14:05:00|9870.2|9865.2|9872|9867|9873.9|9868.9|9870.2|9865.2|129
1581603000000|2020-02-13 14:10:00|9872.2|9867.2|9872.4|9867.4|9874.2|9869.2|9871.9|9866.9|56
1581603300000|2020-02-13 14:15:00|9871.9|9866.9|9870.4|9865.4|9872.8|9867.8|9869.9|9864.9|75
1581603600000|2020-02-13 14:20:00|9870.5|9865.5|9869.9|9864.9|9871.2|9866.2|9869.7|9864.7|8
1581603900000|2020-02-13 14:25:00|9869.8|9864.8|9869.8|9864.8|9871.2|9866.2|9869.8|9864.8|38
1581604200000|2020-02-13 14:30:00|9869.5|9864.5|9867.7|9862.7|9869.9|9864.9|9867.7|9862.7|87
1581604500000|2020-02-13 14:35:00|9867.8|9862.8|9864.2|9859.2|9868.2|9863.2|9864.2|9859.2|143
1581604800000|2020-02-13 14:40:00|9864.7|9859.7|9866.3|9861.3|9867.2|9862.2|9862.2|9857.2|124
1581605100000|2020-02-13 14:45:00|9866|9861|9866.2|9861.2|9867.7|9862.7|9865.3|9860.3|45
1581605400000|2020-02-13 14:50:00|9866.7|9861.7|9867.8|9862.8|9868.5|9863.5|9865.7|9860.7|41
1581605700000|2020-02-13 14:55:00|9867.7|9862.7|9865.7|9860.7|9868.8|9863.8|9865.7|9860.7|123
1581606000000|2020-02-13 15:00:00|9865.9|9860.9|9865.3|9860.3|9866.7|9861.7|9863.7|9858.7|98
1581606300000|2020-02-13 15:05:00|9865.4|9860.4|9871.2|9866.2|9871.7|9866.7|9865.2|9860.2|82
1581606600000|2020-02-13 15:10:00|9871.3|9866.3|9870.7|9865.7|9871.4|9866.4|9869.6|9864.6|63
1581606900000|2020-02-13 15:15:00|9870.8|9865.8|9871.3|9866.3|9871.7|9866.7|9867.9|9862.9|135
1581607200000|2020-02-13 15:20:00|9871.6|9866.6|9877|9872|9877.7|9872.7|9871.6|9866.6|233
1581607500000|2020-02-13 15:25:00|9876.8|9871.8|9875.3|9870.3|9877.2|9872.2|9874.3|9869.3|93
1581607800000|2020-02-13 15:30:00|9875.2|9870.2|9873.7|9868.7|9876.7|9871.7|9873.2|9868.2|138
1581608100000|2020-02-13 15:35:00|9873.6|9868.6|9869.9|9864.9|9873.6|9868.6|9869.8|9864.8|83
1581608400000|2020-02-13 15:40:00|9870|9865|9870.7|9865.7|9872.2|9867.2|9869.8|9864.8|42
1581608700000|2020-02-13 15:45:00|9870.4|9865.4|9868.7|9863.7|9871.2|9866.2|9868.7|9863.7|157
1581609000000|2020-02-13 15:50:00|9868.8|9863.8|9872.3|9867.3|9872.4|9867.4|9868.7|9863.7|54
1581609300000|2020-02-13 15:55:00|9872.4|9867.4|9870.4|9865.4|9875.3|9870.3|9870.2|9865.2|246
1581609600000|2020-02-13 16:00:00|9870.7|9865.7|9869.3|9864.3|9871.2|9866.2|9869.3|9864.3|109
1581609900000|2020-02-13 16:05:00|9869.2|9864.2|9869.8|9864.8|9871|9866|9868.2|9863.2|105
1581610200000|2020-02-13 16:10:00|9869.7|9864.7|9870.7|9865.7|9871.7|9866.7|9869.7|9864.7|37
1581610500000|2020-02-13 16:15:00|9870.5|9865.5|9870|9865|9871|9866|9868.7|9863.7|46
1581610800000|2020-02-13 16:20:00|9869.8|9864.8|9870.2|9865.2|9870.7|9865.7|9869.2|9864.2|75
1581611100000|2020-02-13 16:25:00|9870.1|9865.1|9869.5|9864.5|9870.5|9865.5|9868.5|9863.5|64
1581611400000|2020-02-13 16:30:00|9869.7|9864.7|9870.5|9865.5|9872|9867|9869.2|9864.2|104
1581611700000|2020-02-13 16:35:00|9870.6|9865.6|9869.9|9864.9|9871.6|9866.6|9868.6|9863.6|42
1581612000000|2020-02-13 16:40:00|9870|9865|9870.5|9865.5|9870.5|9865.5|9869.1|9864.1|34
1581612300000|2020-02-13 16:45:00|9870.4|9865.4|9871.1|9866.1|9871.9|9866.9|9870.1|9865.1|43
1581612600000|2020-02-13 16:50:00|9871.2|9866.2|9871.1|9866.1|9871.9|9866.9|9871.1|9866.1|5
1581612900000|2020-02-13 16:55:00|9871.4|9866.4|9872.5|9867.5|9872.5|9867.5|9870.6|9865.6|24
1581613200000|2020-02-13 17:00:00|9872.4|9867.4|9873|9868|9873.5|9868.5|9872.1|9867.1|134
1581613500000|2020-02-13 17:05:00|9872.8|9867.8|9874.5|9869.5|9874.5|9869.5|9872.6|9867.6|17
1581613800000|2020-02-13 17:10:00|9874.4|9869.4|9875.6|9870.6|9877.1|9872.1|9874|9869|103
1581614100000|2020-02-13 17:15:00|9875.9|9870.9|9875.4|9870.4|9876.1|9871.1|9874.4|9869.4|46
1581614400000|2020-02-13 17:20:00|9875.3|9870.3|9873.9|9868.9|9877.6|9872.6|9873.4|9868.4|99
1581614700000|2020-02-13 17:25:00|9874|9869|9875|9870|9875.1|9870.1|9873.1|9868.1|4
1581615000000|2020-02-13 17:30:00|9875.1|9870.1|9874.6|9869.6|9875.9|9870.9|9874.6|9869.6|43
1581615300000|2020-02-13 17:35:00|9874.4|9869.4|9875.9|9870.9|9876.8|9871.8|9874.1|9869.1|22
1581615600000|2020-02-13 17:40:00|9876|9871|9875.1|9870.1|9876|9871|9874.6|9869.6|9
1581615900000|2020-02-13 17:45:00|9875.2|9870.2|9875.4|9870.4|9876.1|9871.1|9875.2|9870.2|11
1581616200000|2020-02-13 17:50:00|9875.5|9870.5|9874.9|9869.9|9876|9871|9874.2|9869.2|27
1581616500000|2020-02-13 17:55:00|9875|9870|9874|9869|9875.1|9870.1|9873.5|9868.5|87
1581616800000|2020-02-13 18:00:00|9873.9|9868.9|9874.5|9869.5|9874.9|9869.9|9873.1|9868.1|39
1581617100000|2020-02-13 18:05:00|9874.6|9869.6|9873.3|9868.3|9875|9870|9872.6|9867.6|52
1581617400000|2020-02-13 18:10:00|9873.1|9868.1|9874.1|9869.1|9874.1|9869.1|9873.1|9868.1|7
1581617700000|2020-02-13 18:15:00|9874|9869|9875.1|9870.1|9875.5|9870.5|9873.6|9868.6|17
1581618000000|2020-02-13 18:20:00|9875.5|9870.5|9875.6|9870.6|9876.6|9871.6|9874.7|9869.7|47
1581618300000|2020-02-13 18:25:00|9875.8|9870.8|9875.6|9870.6|9876.1|9871.1|9875.1|9870.1|35
1581618600000|2020-02-13 18:30:00|9875.4|9870.4|9875.5|9870.5|9876|9871|9875.1|9870.1|30
1581618900000|2020-02-13 18:35:00|9875.3|9870.3|9875.4|9870.4|9876|9871|9874.8|9869.8|44
1581619200000|2020-02-13 18:40:00|9875.1|9870.1|9874.9|9869.9|9875.4|9870.4|9874.6|9869.6|9
1581619500000|2020-02-13 18:45:00|9875.1|9870.1|9875.1|9870.1|9875.9|9870.9|9875.1|9870.1|57
1581619800000|2020-02-13 18:50:00|9875.4|9870.4|9875.9|9870.9|9876.1|9871.1|9875.1|9870.1|120
1581620100000|2020-02-13 18:55:00|9876.1|9871.1|9875.1|9870.1|9876.1|9871.1|9875.1|9870.1|11
1581620400000|2020-02-13 19:00:00|9875.4|9870.4|9875.4|9870.4|9875.7|9870.7|9875.1|9870.1|38
1581620700000|2020-02-13 19:05:00|9875.5|9870.5|9876.1|9871.1|9876.4|9871.4|9875.4|9870.4|11
1581621000000|2020-02-13 19:10:00|9875.6|9870.6|9875.1|9870.1|9875.6|9870.6|9875.1|9870.1|11
1581621300000|2020-02-13 19:15:00|9875.4|9870.4|9874.1|9869.1|9875.7|9870.7|9873.8|9868.8|72
1581621600000|2020-02-13 19:20:00|9874.3|9869.3|9874.1|9869.1|9875.1|9870.1|9874.1|9869.1|53
1581621900000|2020-02-13 19:25:00|9874.3|9869.3|9875.1|9870.1|9875.6|9870.6|9874.3|9869.3|8
1581622200000|2020-02-13 19:30:00|9875.3|9870.3|9874.8|9869.8|9875.6|9870.6|9874.8|9869.8|23
1581622500000|2020-02-13 19:35:00|9874.6|9869.6|9874.9|9869.9|9875.3|9870.3|9874.1|9869.1|24
1581622800000|2020-02-13 19:40:00|9875.2|9870.2|9875.1|9870.1|9875.6|9870.6|9874.6|9869.6|5
1581623100000|2020-02-13 19:45:00|9874.8|9869.8|9874.6|9869.6|9874.9|9869.9|9874.4|9869.4|19
1581623400000|2020-02-13 19:50:00|9874.7|9869.7|9874.4|9869.4|9874.9|9869.9|9874.1|9869.1|35
1581623700000|2020-02-13 19:55:00|9874.6|9869.6|9874.6|9869.6|9874.6|9869.6|9873.9|9868.9|176
1581624000000|2020-02-13 20:00:00|9874.7|9869.7|9874.1|9869.1|9875.1|9870.1|9872.9|9867.9|80
1581624300000|2020-02-13 20:05:00|9874.4|9869.4|9874.6|9869.6|9874.6|9869.6|9874.1|9869.1|20
1581624600000|2020-02-13 20:10:00|9874.7|9869.7|9874.3|9869.3|9875.1|9870.1|9874.3|9869.3|1
1581624900000|2020-02-13 20:15:00|9874.1|9869.1|9874.6|9869.6|9874.6|9869.6|9874.1|9869.1|10
1581625200000|2020-02-13 20:20:00|9874.7|9869.7|9875.1|9870.1|9875.3|9870.3|9874.6|9869.6|1
1581625500000|2020-02-13 20:25:00|9875.2|9870.2|9875.3|9870.3|9875.6|9870.6|9874.6|9869.6|4
1581625800000|2020-02-13 20:30:00|9875.4|9870.4|9875.4|9870.4|9875.6|9870.6|9874.8|9869.8|8
1581626100000|2020-02-13 20:35:00|9875.3|9870.3|9875.2|9870.2|9876.1|9871.1|9875.1|9870.1|26
1581626400000|2020-02-13 20:40:00|9875.3|9870.3|9875.1|9870.1|9876.1|9871.1|9875.1|9870.1|23
1581626700000|2020-02-13 20:45:00|9875.2|9870.2|9874.8|9869.8|9875.6|9870.6|9874.8|9869.8|9
1581627000000|2020-02-13 20:50:00|9874.7|9869.7|9875.8|9870.8|9875.8|9870.8|9874.6|9869.6|35
1581627300000|2020-02-13 20:55:00|9875.6|9870.6|9875.7|9870.7|9875.9|9870.9|9875.1|9870.1|41
1581627600000|2020-02-13 21:00:00|9875.8|9870.8|9876.2|9871.2|9876.4|9871.4|9875.7|9870.7|29
1581627900000|2020-02-13 21:05:00|9876.4|9871.4|9876.7|9871.7|9877.2|9872.2|9876.2|9871.2|5
1581628200000|2020-02-13 21:10:00|9876.8|9871.8|9877.6|9872.6|9877.6|9872.6|9876.7|9871.7|0
1581628500000|2020-02-13 21:15:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.2|9872.2|0
1581628800000|2020-02-13 21:20:00|9877.6|9872.6|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|5
1581629100000|2020-02-13 21:25:00|9878.2|9873.2|9877.6|9872.6|9878.4|9873.4|9877.6|9872.6|21
1581629400000|2020-02-13 21:30:00|9877.3|9872.3|9877.2|9872.2|9877.4|9872.4|9877.1|9872.1|0
1581629700000|2020-02-13 21:35:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.1|9872.1|4
1581630000000|2020-02-13 21:40:00|9877.6|9872.6|9877.1|9872.1|9878.1|9873.1|9877.1|9872.1|11
1581630300000|2020-02-13 21:45:00|9877.6|9872.6|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|4
1581630600000|2020-02-13 21:50:00|9877.7|9872.7|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|16
1581630900000|2020-02-13 21:55:00|9878.2|9873.2|9877.1|9870.1|9878.6|9873.6|9876.6|9870.1|20
1581642000000|2020-02-14 01:00:00|9878.3|9873.3|9879|9874|9879.7|9874.7|9878.3|9873.3|101
1581642300000|2020-02-14 01:05:00|9878.8|9873.8|9878.5|9873.5|9879|9874|9878.5|9873.5|17
1581642600000|2020-02-14 01:10:00|9878.3|9873.3|9877.8|9872.8|9878.3|9873.3|9877.5|9872.5|17
1581642900000|2020-02-14 01:15:00|9877.9|9872.9|9878|9873|9878.2|9873.2|9877.5|9872.5|12
1581643200000|2020-02-14 01:20:00|9878.2|9873.2|9878.7|9873.7|9879|9874|9878.2|9873.2|24
1581643500000|2020-02-14 01:25:00|9878.9|9873.9|9879.2|9874.2|9879.2|9874.2|9878.7|9873.7|6
1581643800000|2020-02-14 01:30:00|9879.4|9874.4|9879.2|9874.2|9879.4|9874.4|9878.9|9873.9|18
1581644100000|2020-02-14 01:35:00|9879|9874|9880.2|9875.2|9880.5|9875.5|9879|9874|42
1581644400000|2020-02-14 01:40:00|9880.4|9875.4|9879.3|9874.3|9880.5|9875.5|9879.3|9874.3|6
1581644700000|2020-02-14 01:45:00|9879.2|9874.2|9879.1|9874.1|9879.4|9874.4|9879|9874|0
1581645000000|2020-02-14 01:50:00|9879.2|9874.2|9879.5|9874.5|9879.7|9874.7|9878.7|9873.7|9
1581645300000|2020-02-14 01:55:00|9879.4|9874.4|9878.8|9873.8|9879.4|9874.4|9877.7|9872.7|13
1581645600000|2020-02-14 02:00:00|9878.7|9873.7|9879|9874|9879|9874|9878.7|9873.7|7
1581645900000|2020-02-14 02:05:00|9878.8|9873.8|9879.4|9874.4|9879.5|9874.5|9878.4|9873.4|18
1581646200000|2020-02-14 02:10:00|9879.3|9874.3|9879.7|9874.7|9880|9875|9879.2|9874.2|11
1581646500000|2020-02-14 02:15:00|9879.5|9874.5|9879.9|9874.9|9880|9875|9879.4|9874.4|6
1581646800000|2020-02-14 02:20:00|9879.8|9874.8|9879|9874|9880|9875|9878.7|9873.7|10
1581647100000|2020-02-14 02:25:00|9878.9|9873.9|9879.4|9874.4|9879.5|9874.5|9878.6|9873.6|6
1581647400000|2020-02-14 02:30:00|9879.5|9874.5|9879|9874|9879.5|9874.5|9879|9874|4
1581647700000|2020-02-14 02:35:00|9878.9|9873.9|9878.9|9873.9|9879|9874|9878.6|9873.6|0
1581648000000|2020-02-14 02:40:00|9878.8|9873.8|9879.5|9874.5|9879.5|9874.5|9878.6|9873.6|2
1581648300000|2020-02-14 02:45:00|9879.4|9874.4|9879.1|9874.1|9879.5|9874.5|9879.1|9874.1|0
1581648600000|2020-02-14 02:50:00|9879|9874|9879|9874|9879|9874|9878.5|9873.5|12
1581648900000|2020-02-14 02:55:00|9878.9|9873.9|9878.8|9873.8|9879.5|9874.5|9878.5|9873.5|32
1581649200000|2020-02-14 03:00:00|9878.5|9873.5|9879.7|9874.7|9880.1|9875.1|9878.5|9873.5|17
1581649500000|2020-02-14 03:05:00|9879.8|9874.8|9879|9874|9879.9|9874.9|9878.9|9873.9|31
1581649800000|2020-02-14 03:10:00|9879.1|9874.1|9879.8|9874.8|9879.8|9874.8|9879.1|9874.1|6
1581650100000|2020-02-14 03:15:00|9879.7|9874.7|9879.5|9874.5|9879.9|9874.9|9879|9874|3
1581650400000|2020-02-14 03:20:00|9879.4|9874.4|9880.3|9875.3|9880.3|9875.3|9879|9874|5
1581650700000|2020-02-14 03:25:00|9880.2|9875.2|9880|9875|9880.3|9875.3|9880|9875|0
1581651000000|2020-02-14 03:30:00|9879.9|9874.9|9880.5|9875.5|9880.6|9875.6|9879.9|9874.9|3
1581651300000|2020-02-14 03:35:00|9880.6|9875.6|9880.5|9875.5|9880.6|9875.6|9880.1|9875.1|1
1581651600000|2020-02-14 03:40:00|9880.6|9875.6|9880.2|9875.2|9881|9876|9880.1|9875.1|18
1581651900000|2020-02-14 03:45:00|9880.4|9875.4|9881.1|9876.1|9881.1|9876.1|9880.4|9875.4|4
1581652200000|2020-02-14 03:50:00|9881.2|9876.2|9881.6|9876.6|9882|9877|9881.1|9876.1|29
1581652500000|2020-02-14 03:55:00|9881.8|9876.8|9882.1|9877.1|9882.5|9877.5|9881.6|9876.6|27
1581652800000|2020-02-14 04:00:00|9882|9877|9881.1|9876.1|9882.1|9877.1|9881.1|9876.1|14
1581653100000|2020-02-14 04:05:00|9881|9876|9881.5|9876.5|9881.5|9876.5|9881|9876|9
1581653400000|2020-02-14 04:10:00|9881.7|9876.7|9882|9877|9882|9877|9881.5|9876.5|4
1581653700000|2020-02-14 04:15:00|9881.9|9876.9|9881.1|9876.1|9882|9877|9881.1|9876.1|0
1581654000000|2020-02-14 04:20:00|9881|9876|9881.1|9876.1|9881.5|9876.5|9881|9876|7
1581654300000|2020-02-14 04:25:00|9880.9|9875.9|9881.3|9876.3|9881.3|9876.3|9880.8|9875.8|11
1581654600000|2020-02-14 04:30:00|9881.4|9876.4|9881.6|9876.6|9881.6|9876.6|9881.3|9876.3|7
1581654900000|2020-02-14 04:35:00|9881.4|9876.4|9881.3|9876.3|9881.6|9876.6|9881.3|9876.3|2
1581655200000|2020-02-14 04:40:00|||||||||4
1581656100000|2020-02-14 04:55:00|9880.9|9875.9|9881.3|9876.3|9881.3|9876.3|9880.9|9875.9|30
1581656400000|2020-02-14 05:00:00|9881.1|9876.1|9880.8|9875.8|9881.1|9876.1|9880.6|9875.6|35
1581656700000|2020-02-14 05:05:00|9880.9|9875.9|9880.9|9875.9|9880.9|9875.9|9880.9|9875.9|15
1581657000000|2020-02-14 05:10:00|9880.6|9875.6|9880.6|9875.6|9880.6|9875.6|9880.6|9875.6|16
1581657300000|2020-02-14 05:15:00|9880.8|9875.8|9880.6|9875.6|9880.8|9875.8|9880.4|9875.4|47
1581657600000|2020-02-14 05:20:00|9880.8|9875.8|9880.4|9875.4|9880.8|9875.8|9880.4|9875.4|9
1581657900000|2020-02-14 05:25:00|||||||||1
1581658200000|2020-02-14 05:30:00|9880.6|9875.6|9880.7|9875.7|9880.8|9875.8|9880.6|9875.6|6
1581658500000|2020-02-14 05:35:00|9880.8|9875.8|9880.6|9875.6|9880.9|9875.9|9880.6|9875.6|26
1581658800000|2020-02-14 05:40:00|9880.4|9875.4|9880.3|9875.3|9880.4|9875.4|9880.3|9875.3|5
1581659100000|2020-02-14 05:45:00|9880.1|9875.1|9880.3|9875.3|9880.3|9875.3|9880.1|9875.1|14
1581659400000|2020-02-14 05:50:00|9880.1|9875.1|9879.4|9874.4|9880.1|9875.1|9879.4|9874.4|13
1581659700000|2020-02-14 05:55:00|9879.3|9874.3|9879.2|9874.2|9879.4|9874.4|9878.9|9873.9|22
1581660000000|2020-02-14 06:00:00|9879.1|9874.1|9878.8|9873.8|9879.1|9874.1|9878.3|9873.3|15
1581660300000|2020-02-14 06:05:00|9878.6|9873.6|9878.9|9873.9|9879.1|9874.1|9878.6|9873.6|4
1581660600000|2020-02-14 06:10:00|9879.1|9874.1|9878.5|9873.5|9879.6|9874.6|9878.4|9873.4|7
1581660900000|2020-02-14 06:15:00|9878.6|9873.6|9878.4|9873.4|9878.8|9873.8|9878.3|9873.3|10
1581661200000|2020-02-14 06:20:00|9878.6|9873.6|9877.6|9872.6|9878.6|9873.6|9877.6|9872.6|2
1581661500000|2020-02-14 06:25:00|9877.5|9872.5|9876.6|9871.6|9877.5|9872.5|9876.2|9871.2|15
1581661800000|2020-02-14 06:30:00|9876.8|9871.8|9877.2|9872.2|9877.5|9872.5|9876.7|9871.7|12
1581662100000|2020-02-14 06:35:00|9877.4|9872.4|9877.1|9872.1|9877.6|9872.6|9876.7|9871.7|8
1581662400000|2020-02-14 06:40:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.2|9872.2|13
1581662700000|2020-02-14 06:45:00|9877.4|9872.4|9877.6|9872.6|9877.6|9872.6|9876.4|9871.4|66
1581663000000|2020-02-14 06:50:00|9877.5|9872.5|9877.2|9872.2|9877.6|9872.6|9876.6|9871.6|52
1581663300000|2020-02-14 06:55:00|9877.4|9872.4|9878.9|9873.9|9880.1|9875.1|9877.2|9872.2|115
1581663600000|2020-02-14 07:00:00|9879.1|9874.1|9877.7|9872.7|9879.2|9874.2|9877.6|9872.6|57
1581663900000|2020-02-14 07:05:00|9877.6|9872.6|9876.4|9871.4|9877.9|9872.9|9876.4|9871.4|25
1581664200000|2020-02-14 07:10:00|9876.5|9871.5|9876.4|9871.4|9876.7|9871.7|9875.9|9870.9|9
1581664500000|2020-02-14 07:15:00|9876.5|9871.5|9876.2|9871.2|9876.8|9871.8|9875.9|9870.9|20
1581664800000|2020-02-14 07:20:00|9876.1|9871.1|9877.4|9872.4|9877.4|9872.4|9875.9|9870.9|13
1581665100000|2020-02-14 07:25:00|9877.3|9872.3|9877.2|9872.2|9877.9|9872.9|9876.6|9871.6|13
1581665400000|2020-02-14 07:30:00|9877.4|9872.4|9877.1|9872.1|9877.4|9872.4|9876.9|9871.9|27
1581665700000|2020-02-14 07:35:00|9877.2|9872.2|9874.9|9869.9|9877.4|9872.4|9874.8|9869.8|23
1581666000000|2020-02-14 07:40:00|9874.7|9869.7|9874.9|9869.9|9875.6|9870.6|9874.4|9869.4|43
1581666300000|2020-02-14 07:45:00|9875.3|9870.3|9874.4|9869.4|9875.4|9870.4|9874.4|9869.4|6
1581666600000|2020-02-14 07:50:00|9874.5|9869.5|9873.1|9868.1|9874.5|9869.5|9873.1|9868.1|596
1581666900000|2020-02-14 07:55:00|9873.2|9868.2|9874.4|9869.4|9874.9|9869.9|9873.1|9868.1|390
1581667200000|2020-02-14 08:00:00|9874.5|9869.5|9874.1|9869.1|9876.4|9871.4|9873.4|9868.4|90
1581667500000|2020-02-14 08:05:00|9874.4|9869.4|9876.4|9871.4|9876.9|9871.9|9873.4|9868.4|45
1581667800000|2020-02-14 08:10:00|9876.5|9871.5|9879.4|9874.4|9880.4|9875.4|9875.5|9870.5|74
1581668100000|2020-02-14 08:15:00|9879.3|9874.3|9879.4|9874.4|9879.4|9874.4|9878.6|9873.6|20
1581668400000|2020-02-14 08:20:00|9879.5|9874.5|9879.1|9874.1|9880.4|9875.4|9878.8|9873.8|14
1581668700000|2020-02-14 08:25:00|9879.2|9874.2|9878.4|9873.4|9879.4|9874.4|9878.2|9873.2|22
1581669000000|2020-02-14 08:30:00|9878.5|9873.5|9877|9872|9878.9|9873.9|9876.9|9871.9|50
1581669300000|2020-02-14 08:35:00|9876.9|9871.9|9876.7|9871.7|9877.9|9872.9|9876.4|9871.4|19
1581669600000|2020-02-14 08:40:00|9876.9|9871.9|9877.2|9872.2|9877.5|9872.5|9876.4|9871.4|6
1581669900000|2020-02-14 08:45:00|9877.5|9872.5|9879.3|9874.3|9879.4|9874.4|9877.4|9872.4|63
1581670200000|2020-02-14 08:50:00|9879.2|9874.2|9879|9874|9879.9|9874.9|9878.4|9873.4|21
1581670500000|2020-02-14 08:55:00|9879.2|9874.2|9875.9|9870.9|9879.2|9874.2|9875.5|9870.5|28
1581670800000|2020-02-14 09:00:00|9876|9871|9877.4|9872.4|9877.4|9872.4|9876|9871|41
1581671100000|2020-02-14 09:05:00|9877.5|9872.5|9876.9|9871.9|9878.5|9873.5|9876.8|9871.8|33
1581671400000|2020-02-14 09:10:00|9876.8|9871.8|9876.3|9871.3|9877.4|9872.4|9876|9871|25
1581671700000|2020-02-14 09:15:00|9876.4|9871.4|9876.9|9871.9|9877.2|9872.2|9876|9871|13
1581672000000|2020-02-14 09:20:00|9877|9872|9875.4|9870.4|9877.2|9872.2|9874.5|9869.5|56
1581672300000|2020-02-14 09:25:00|9875.3|9870.3|9875.3|9870.3|9875.9|9870.9|9874.4|9869.4|24
1581672600000|2020-02-14 09:30:00|9875.2|9870.2|9874|9869|9875.4|9870.4|9872.9|9867.9|265
1581672900000|2020-02-14 09:35:00|9874.4|9869.4|9875.2|9870.2|9875.4|9870.4|9873.9|9868.9|15
1581673200000|2020-02-14 09:40:00|9875.4|9870.4|9875|9870|9876.4|9871.4|9874.9|9869.9|23
1581673500000|2020-02-14 09:45:00|9874.9|9869.9|9873.9|9868.9|9875.2|9870.2|9873.9|9868.9|51
1581673800000|2020-02-14 09:50:00|9874.1|9869.1|9874.5|9869.5|9875.7|9870.7|9873.9|9868.9|37
1581674100000|2020-02-14 09:55:00|9874.4|9869.4|9875.4|9870.4|9875.4|9870.4|9874.4|9869.4|23
1581674400000|2020-02-14 10:00:00|9875.2|9870.2|9875.9|9870.9|9876|9871|9874.9|9869.9|40
1581674700000|2020-02-14 10:05:00|9875.7|9870.7|9875|9870|9875.9|9870.9|9874.9|9869.9|36
1581675000000|2020-02-14 10:10:00|9874.9|9869.9|9874.7|9869.7|9876.4|9871.4|9874.4|9869.4|31
1581675300000|2020-02-14 10:15:00|9874.9|9869.9|9874.6|9869.6|9875.4|9870.4|9873.9|9868.9|60
1581675600000|2020-02-14 10:20:00|9874.9|9869.9|9873.7|9868.7|9874.9|9869.9|9873.7|9868.7|26
1581675900000|2020-02-14 10:25:00|9873.3|9868.3|9873.8|9868.8|9874.3|9869.3|9873|9868|68
1581676200000|2020-02-14 10:30:00|9873.5|9868.5|9877.3|9872.3|9877.3|9872.3|9873.3|9868.3|62
1581676500000|2020-02-14 10:35:00|9877.2|9872.2|9875.8|9870.8|9877.3|9872.3|9875.8|9870.8|15
1581676800000|2020-02-14 10:40:00|9875.9|9870.9|9877.6|9872.6|9877.8|9872.8|9875.9|9870.9|14
1581677100000|2020-02-14 10:45:00|9877.8|9872.8|9878.8|9873.8|9878.8|9873.8|9877|9872|36
1581677400000|2020-02-14 10:50:00|9878.5|9873.5|9879|9874|9879.6|9874.6|9878.5|9873.5|25
1581677700000|2020-02-14 10:55:00|9878.8|9873.8|9878.3|9873.3|9879.2|9874.2|9877.8|9872.8|41
1581678000000|2020-02-14 11:00:00|9878.4|9873.4|9876.7|9871.7|9878.8|9873.8|9876.5|9871.5|22
1581678300000|2020-02-14 11:05:00|9876.5|9871.5|9875.3|9870.3|9877|9872|9874.8|9869.8|25
1581678600000|2020-02-14 11:10:00|9874.8|9869.8|9875.7|9870.7|9876.8|9871.8|9874.8|9869.8|22
1581678900000|2020-02-14 11:15:00|9875.5|9870.5|9874.5|9869.5|9876|9871|9874.3|9869.3|54
1581679200000|2020-02-14 11:20:00|9874.7|9869.7|9876.3|9871.3|9876.3|9871.3|9874.6|9869.6|25
1581679500000|2020-02-14 11:25:00|9876.5|9871.5|9876.2|9871.2|9876.8|9871.8|9876|9871|20
1581679800000|2020-02-14 11:30:00|9876|9871|9878.5|9873.5|9878.8|9873.8|9876|9871|26
1581680100000|2020-02-14 11:35:00|9878.3|9873.3|9877.8|9872.8|9878.7|9873.7|9877.3|9872.3|200
1581680400000|2020-02-14 11:40:00|9877.9|9872.9|9878.8|9873.8|9880.3|9875.3|9877.9|9872.9|29
1581680700000|2020-02-14 11:45:00|9879|9874|9878.3|9873.3|9879.3|9874.3|9878.1|9873.1|19
1581681000000|2020-02-14 11:50:00|9878.2|9873.2|9878.8|9873.8|9879|9874|9877.8|9872.8|21
1581681300000|2020-02-14 11:55:00|9878.9|9873.9|9880.3|9875.3|9880.3|9875.3|9878.8|9873.8|38
1581681600000|2020-02-14 12:00:00|9880.6|9875.6|9882.3|9877.3|9882.3|9877.3|9880.6|9875.6|59
1581681900000|2020-02-14 12:05:00|9882.1|9877.1|9881.2|9876.2|9882.3|9877.3|9880.5|9875.5|39
1581682200000|2020-02-14 12:10:00|9881|9876|9881.5|9876.5|9882.8|9877.8|9880.8|9875.8|46
1581682500000|2020-02-14 12:15:00|9881.3|9876.3|9880.8|9875.8|9882.3|9877.3|9880.6|9875.6|7
1581682800000|2020-02-14 12:20:00|9880.6|9875.6|9880.5|9875.5|9881.3|9876.3|9880.3|9875.3|10
1581683100000|2020-02-14 12:25:00|9880.2|9875.2|9879.1|9874.1|9880.2|9875.2|9879.1|9874.1|13
1581683400000|2020-02-14 12:30:00|9879.2|9874.2|9879|9874|9879.5|9874.5|9878.1|9873.1|95
1581683700000|2020-02-14 12:35:00|9878.9|9873.9|9876.3|9871.3|9879|9874|9876.3|9871.3|446
1581684000000|2020-02-14 12:40:00|9876.5|9871.5|9877.5|9872.5|9878|9873|9876|9871|67
1581684300000|2020-02-14 12:45:00|9877.6|9872.6|9876|9871|9878.1|9873.1|9876|9871|346
1581684600000|2020-02-14 12:50:00|9875.6|9870.6|9877.1|9872.1|9878.5|9873.5|9875.5|9870.5|743
1581684900000|2020-02-14 12:55:00|9877.3|9872.3|9878.8|9873.8|9879|9874|9877|9872|124
1581685200000|2020-02-14 13:00:00|9878.7|9873.7|9877.3|9872.3|9878.9|9873.9|9876.3|9871.3|38
1581685500000|2020-02-14 13:05:00|9877.6|9872.6|9877.5|9872.5|9877.8|9872.8|9876.7|9871.7|179
1581685800000|2020-02-14 13:10:00|9877.4|9872.4|9877.6|9872.6|9877.8|9872.8|9877|9872|55
1581686100000|2020-02-14 13:15:00|9877.3|9872.3|9879.8|9874.8|9880|9875|9876.8|9871.8|81
1581686400000|2020-02-14 13:20:00|9880|9875|9882.3|9877.3|9882.3|9877.3|9879.5|9874.5|172
1581686700000|2020-02-14 13:25:00|9882.1|9877.1|9882.1|9877.1|9882.5|9877.5|9880.5|9875.5|142
1581687000000|2020-02-14 13:30:00|9881.9|9876.9|9876.5|9871.5|9881.9|9876.9|9875.6|9870.6|172
1581687300000|2020-02-14 13:35:00|9876.1|9871.1|9876.1|9871.1|9878.1|9873.1|9875.6|9870.6|86
1581687600000|2020-02-14 13:40:00|9876|9871|9871.6|9866.6|9876.6|9871.6|9871.2|9866.2|175
1581687900000|2020-02-14 13:45:00|9871.4|9866.4|9872.1|9867.1|9874.5|9869.5|9870.1|9865.1|73
1581688200000|2020-02-14 13:50:00|9872.2|9867.2|9870.2|9865.2|9872.2|9867.2|9869.2|9864.2|125
1581688500000|2020-02-14 13:55:00|9870.5|9865.5|9870.5|9865.5|9871|9866|9867.5|9862.5|122
1581688800000|2020-02-14 14:00:00|9870.4|9865.4|9870.3|9865.3|9872.5|9867.5|9869.9|9864.9|117
1581689100000|2020-02-14 14:05:00|9870.1|9865.1|9870.5|9865.5|9872.6|9867.6|9870.1|9865.1|77
1581689400000|2020-02-14 14:10:00|9870.6|9865.6|9868|9863|9871.1|9866.1|9867.3|9862.3|139
1581689700000|2020-02-14 14:15:00|9868.3|9863.3|9869.9|9864.9|9870.5|9865.5|9868.1|9863.1|70
1581690000000|2020-02-14 14:20:00|9869.8|9864.8|9870.4|9865.4|9870.5|9865.5|9868.7|9863.7|65
1581690300000|2020-02-14 14:25:00|9870.6|9865.6|9869.1|9864.1|9871.4|9866.4|9869.1|9864.1|28
1581690600000|2020-02-14 14:30:00|9869.3|9864.3|9870.1|9865.1|9870.4|9865.4|9867.6|9862.6|39
1581690900000|2020-02-14 14:35:00|9870.4|9865.4|9867.6|9862.6|9870.4|9865.4|9866.6|9861.6|81
1581691200000|2020-02-14 14:40:00|9867.4|9862.4|9866.6|9861.6|9868.3|9863.3|9865.9|9860.9|167
1581691500000|2020-02-14 14:45:00|9866.5|9861.5|9868.1|9863.1|9868.1|9863.1|9866.3|9861.3|70
1581691800000|2020-02-14 14:50:00|9867.8|9862.8|9868.1|9863.1|9870.4|9865.4|9867.8|9862.8|77
1581692100000|2020-02-14 14:55:00|9868.6|9863.6|9869.1|9864.1|9869.6|9864.6|9868.1|9863.1|68
1581692400000|2020-02-14 15:00:00|9869.3|9864.3|9870.4|9865.4|9871.6|9866.6|9868.9|9863.9|34
1581692700000|2020-02-14 15:05:00|9870.3|9865.3|9875.3|9870.3|9876.3|9871.3|9870.1|9865.1|195
1581693000000|2020-02-14 15:10:00|9875.1|9870.1|9874.8|9869.8|9875.3|9870.3|9872.8|9867.8|21
1581693300000|2020-02-14 15:15:00|9874.9|9869.9|9875.8|9870.8|9876.1|9871.1|9874.6|9869.6|58
1581693600000|2020-02-14 15:20:00|9875.3|9870.3|9874.4|9869.4|9875.6|9870.6|9874.1|9869.1|29
1581693900000|2020-02-14 15:25:00|9874.6|9869.6|9872.8|9867.8|9875.1|9870.1|9872.8|9867.8|33
1581694200000|2020-02-14 15:30:00|9872.9|9867.9|9873.8|9868.8|9873.8|9868.8|9871.8|9866.8|21
1581694500000|2020-02-14 15:35:00|9873.6|9868.6|9872.4|9867.4|9874.1|9869.1|9872.3|9867.3|62
1581694800000|2020-02-14 15:40:00|9872.6|9867.6|9869.1|9864.1|9872.6|9867.6|9869.1|9864.1|70
1581695100000|2020-02-14 15:45:00|9868.9|9863.9|9871.3|9866.3|9872.3|9867.3|9868.9|9863.9|96
1581695400000|2020-02-14 15:50:00|9871.6|9866.6|9872.6|9867.6|9872.9|9867.9|9871.1|9866.1|19
1581695700000|2020-02-14 15:55:00|9872.7|9867.7|9877.3|9872.3|9878.4|9873.4|9872.7|9867.7|261
1581696000000|2020-02-14 16:00:00|9876.8|9871.8|9878.8|9873.8|9880|9875|9876.8|9871.8|121
1581696300000|2020-02-14 16:05:00|9878.6|9873.6|9879.2|9874.2|9881.4|9876.4|9877.8|9872.8|102
1581696600000|2020-02-14 16:10:00|9879.3|9874.3|9878.9|9873.9|9879.6|9874.6|9878.3|9873.3|87
1581696900000|2020-02-14 16:15:00|9879.1|9874.1|9880.3|9875.3|9880.4|9875.4|9877.9|9872.9|56
1581697200000|2020-02-14 16:20:00|9880.2|9875.2|9878.3|9873.3|9881.6|9876.6|9878.3|9873.3|40
1581697500000|2020-02-14 16:25:00|9878.2|9873.2|9878.7|9873.7|9879.3|9874.3|9877.7|9872.7|37
1581697800000|2020-02-14 16:30:00|9878.4|9873.4|9878.3|9873.3|9878.9|9873.9|9877.2|9872.2|41
1581698100000|2020-02-14 16:35:00|9878.4|9873.4|9877.6|9872.6|9878.4|9873.4|9877.1|9872.1|10
1581698400000|2020-02-14 16:40:00|9877.4|9872.4|9877.1|9872.1|9877.8|9872.8|9876.2|9871.2|50
1581698700000|2020-02-14 16:45:00|9876.9|9871.9|9877.7|9872.7|9877.9|9872.9|9876.3|9871.3|34
1581699000000|2020-02-14 16:50:00|9877.8|9872.8|9878.9|9873.9|9879.5|9874.5|9877.4|9872.4|23
1581699300000|2020-02-14 16:55:00|9878.8|9873.8|9878.7|9873.7|9880.4|9875.4|9878.3|9873.3|50
1581699600000|2020-02-14 17:00:00|9878.8|9873.8|9879.4|9874.4|9879.8|9874.8|9878.7|9873.7|6
1581699900000|2020-02-14 17:05:00|9879.2|9874.2|9880.1|9875.1|9880.1|9875.1|9879.2|9874.2|34
1581700200000|2020-02-14 17:10:00|9880.2|9875.2|9881.1|9876.1|9881.1|9876.1|9879.6|9874.6|61
1581700500000|2020-02-14 17:15:00|9880.6|9875.6|9881.4|9876.4|9882.1|9877.1|9880.5|9875.5|78
1581700800000|2020-02-14 17:20:00|9881.6|9876.6|9879.6|9874.6|9881.9|9876.9|9879.2|9874.2|31
1581701100000|2020-02-14 17:25:00|9879.3|9874.3|9880.4|9875.4|9880.4|9875.4|9879.3|9874.3|12
1581701400000|2020-02-14 17:30:00|9880.6|9875.6|9879.8|9874.8|9880.6|9875.6|9879.7|9874.7|30
1581701700000|2020-02-14 17:35:00|9879.9|9874.9|9880.6|9875.6|9880.9|9875.9|9879.7|9874.7|10
1581702000000|2020-02-14 17:40:00|9880.4|9875.4|9879.1|9874.1|9880.4|9875.4|9878.9|9873.9|26
1581702300000|2020-02-14 17:45:00|9879|9874|9878.6|9873.6|9879.1|9874.1|9878.3|9873.3|9
1581702600000|2020-02-14 17:50:00|9878.4|9873.4|9877.4|9872.4|9878.4|9873.4|9877.2|9872.2|58
1581702900000|2020-02-14 17:55:00|9877.6|9872.6|9875.9|9870.9|9877.8|9872.8|9875.6|9870.6|188
1581703200000|2020-02-14 18:00:00|9876.1|9871.1|9875.8|9870.8|9876.6|9871.6|9875.6|9870.6|80
1581703500000|2020-02-14 18:05:00|9875.7|9870.7|9874.1|9869.1|9875.9|9870.9|9874.1|9869.1|76
1581703800000|2020-02-14 18:10:00|9874.4|9869.4|9873.9|9868.9|9874.6|9869.6|9873.6|9868.6|31
1581704100000|2020-02-14 18:15:00|9874.1|9869.1|9874|9869|9874.4|9869.4|9873.9|9868.9|28
1581704400000|2020-02-14 18:20:00|9873.9|9868.9|9873.9|9868.9|9874|9869|9873.2|9868.2|32
1581704700000|2020-02-14 18:25:00|9874|9869|9876.4|9871.4|9876.4|9871.4|9874|9869|86
1581705000000|2020-02-14 18:30:00|9876.5|9871.5|9875.2|9870.2|9876.5|9871.5|9875.2|9870.2|67
1581705300000|2020-02-14 18:35:00|9875.4|9870.4|9875.5|9870.5|9875.5|9870.5|9874.7|9869.7|21
1581705600000|2020-02-14 18:40:00|9875.4|9870.4|9875.5|9870.5|9875.8|9870.8|9875.4|9870.4|1
1581705900000|2020-02-14 18:45:00|9875.4|9870.4|9876.3|9871.3|9876.5|9871.5|9875.4|9870.4|4
1581706200000|2020-02-14 18:50:00|9876.2|9871.2|9876.9|9871.9|9876.9|9871.9|9875.7|9870.7|62
1581706500000|2020-02-14 18:55:00|9877|9872|9875.7|9870.7|9877|9872|9875.3|9870.3|39
1581706800000|2020-02-14 19:00:00|9875.5|9870.5|9874.5|9869.5|9875.5|9870.5|9874.4|9869.4|87
1581707100000|2020-02-14 19:05:00|9874.8|9869.8|9874.4|9869.4|9875|9870|9874|9869|30
1581707400000|2020-02-14 19:10:00|9874.5|9869.5|9874.3|9869.3|9874.5|9869.5|9874|9869|21
1581707700000|2020-02-14 19:15:00|9874.4|9869.4|9875.5|9870.5|9875.5|9870.5|9874|9869|15
1581708000000|2020-02-14 19:20:00|9875.8|9870.8|9876|9871|9876.5|9871.5|9875.8|9870.8|30
1581708300000|2020-02-14 19:25:00|9876.1|9871.1|9876.4|9871.4|9876.8|9871.8|9876|9871|8
1581708600000|2020-02-14 19:30:00|9876.5|9871.5|9877.3|9872.3|9877.4|9872.4|9876.5|9871.5|19
1581708900000|2020-02-14 19:35:00|9877.4|9872.4|9877.9|9872.9|9877.9|9872.9|9877|9872|7
1581709200000|2020-02-14 19:40:00|9877.5|9872.5|9878|9873|9878|9873|9877.5|9872.5|5
1581709500000|2020-02-14 19:45:00|9877.9|9872.9|9878.5|9873.5|9878.5|9873.5|9877.9|9872.9|14
1581709800000|2020-02-14 19:50:00|9878.7|9873.7|9879|9874|9879|9874|9878.2|9873.2|23
1581710100000|2020-02-14 19:55:00|9878.9|9873.9|9878.7|9873.7|9879|9874|9878.5|9873.5|89
1581710400000|2020-02-14 20:00:00|9878.8|9873.8|9879.3|9874.3|9879.5|9874.5|9878.7|9873.7|240
1581710700000|2020-02-14 20:05:00|9879.4|9874.4|9879|9874|9879.4|9874.4|9878.8|9873.8|6
1581711000000|2020-02-14 20:10:00|9879.2|9874.2|9877.4|9872.4|9879.2|9874.2|9877.2|9872.2|134
1581711300000|2020-02-14 20:15:00|9877.5|9872.5|9877.8|9872.8|9877.8|9872.8|9876.7|9871.7|72
1581711600000|2020-02-14 20:20:00|9878|9873|9878.7|9873.7|9878.7|9873.7|9877.9|9872.9|29
1581711900000|2020-02-14 20:25:00|9878.5|9873.5|9878.3|9873.3|9878.8|9873.8|9878.3|9873.3|84
1581712200000|2020-02-14 20:30:00|9878.2|9873.2|9878.8|9873.8|9878.8|9873.8|9877.2|9872.2|75
1581712500000|2020-02-14 20:35:00|9879|9874|9878.7|9873.7|9879|9874|9878.2|9873.2|10
1581712800000|2020-02-14 20:40:00|9878.6|9873.6|9878.2|9873.2|9878.7|9873.7|9878.2|9873.2|33
1581713100000|2020-02-14 20:45:00|9878.3|9873.3|9878.8|9873.8|9878.8|9873.8|9878.2|9873.2|15
1581713400000|2020-02-14 20:50:00|9878.7|9873.7|9878.9|9873.9|9879.5|9874.5|9878.7|9873.7|121
1581713700000|2020-02-14 20:55:00|9878.8|9873.8|9878.5|9873.5|9879.3|9874.3|9878.4|9873.4|116
1581714000000|2020-02-14 21:00:00|9878.4|9873.4|9878.3|9873.3|9879.2|9874.2|9878.2|9873.2|20
1581714300000|2020-02-14 21:05:00|9878.2|9873.2|9878.3|9873.3|9878.3|9873.3|9877.8|9872.8|5
1581714600000|2020-02-14 21:10:00|9878.2|9873.2|9879|9874|9879|9874|9878.2|9873.2|15
1581714900000|2020-02-14 21:15:00|9879.2|9874.2|9879.2|9874.2|9879.5|9874.5|9879.2|9874.2|49
1581715200000|2020-02-14 21:20:00|9879.4|9874.4|9879.4|9874.4|9880.3|9875.3|9879.4|9874.4|7
1581715500000|2020-02-14 21:25:00|9879.5|9874.5|9880|9875|9880.7|9875.7|9879.4|9874.4|23
1581715800000|2020-02-14 21:30:00|9879.9|9874.9|9879.7|9874.7|9880.2|9875.2|9879.3|9874.3|18
1581716100000|2020-02-14 21:35:00|9879.9|9874.9|9880.3|9875.3|9880.3|9875.3|9879.8|9874.8|0
1581716400000|2020-02-14 21:40:00|9880.2|9875.2|9881.2|9876.2|9881.2|9876.2|9879.7|9874.7|50
1581716700000|2020-02-14 21:45:00|9881.3|9876.3|9882.4|9877.4|9882.8|9877.8|9880.7|9875.7|55
1581717000000|2020-02-14 21:50:00|9882.5|9877.5|9882.3|9877.3|9882.8|9877.8|9881.6|9876.6|25
1581717300000|2020-02-14 21:55:00|9882.2|9877.2|9880.9|9875.9|9882.6|9877.6|9880.8|9875.8|29
1581901200000|2020-02-17 01:00:00|9879.4|9874.4|9879.5|9874.5|9879.6|9874.6|9878.9|9873.9|30
1581901500000|2020-02-17 01:05:00|9879.6|9874.6|9879.3|9874.3|9880|9875|9878.6|9873.6|6
1581901800000|2020-02-17 01:10:00|9879.5|9874.5|9879.1|9874.1|9879.6|9874.6|9879|9874|4
1581902100000|2020-02-17 01:15:00|9879.2|9874.2|9880.6|9875.6|9880.8|9875.8|9879.2|9874.2|2
1581902400000|2020-02-17 01:20:00|9880.7|9875.7|9881|9876|9881.1|9876.1|9880.6|9875.6|12
1581902700000|2020-02-17 01:25:00|9881.3|9876.3|9880.4|9875.4|9881.5|9876.5|9880.3|9875.3|5
1581903000000|2020-02-17 01:30:00|9880.3|9875.3|9879.4|9874.4|9880.3|9875.3|9878.8|9873.8|7
1581903300000|2020-02-17 01:35:00|9879.5|9874.5|9878.8|9873.8|9879.5|9874.5|9878.8|9873.8|24
1581903600000|2020-02-17 01:40:00|9878.9|9873.9|9879|9874|9879.1|9874.1|9878.6|9873.6|28
1581903900000|2020-02-17 01:45:00|9878.8|9873.8|9878.8|9873.8|9879|9874|9878.5|9873.5|16
1581904200000|2020-02-17 01:50:00|9878.6|9873.6|9878.6|9873.6|9878.7|9873.7|9878.6|9873.6|2
1581904500000|2020-02-17 01:55:00|9878.7|9873.7|9879.1|9874.1|9879.1|9874.1|9878.6|9873.6|2
1581904800000|2020-02-17 02:00:00|9879.3|9874.3|9879.1|9874.1|9879.5|9874.5|9879|9874|2
1581905100000|2020-02-17 02:05:00|9879|9874|9878.1|9873.1|9879|9874|9878.1|9873.1|10
1581905400000|2020-02-17 02:10:00|9877.9|9872.9|9877.4|9872.4|9877.9|9872.9|9877.4|9872.4|33
1581905700000|2020-02-17 02:15:00|9877.6|9872.6|9877.4|9872.4|9877.8|9872.8|9877.1|9872.1|43
1581906000000|2020-02-17 02:20:00|9877.3|9872.3|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|8
1581906300000|2020-02-17 02:25:00|9877.7|9872.7|9877.1|9872.1|9877.9|9872.9|9877.1|9872.1|8
1581906600000|2020-02-17 02:30:00|9876.8|9871.8|9876.8|9871.8|9877.1|9872.1|9876.7|9871.7|154
1581906900000|2020-02-17 02:35:00|9877.1|9872.1|9877.1|9872.1|9877.1|9872.1|9877|9872|11
1581907200000|2020-02-17 02:40:00|9877.3|9872.3|9877|9872|9877.6|9872.6|9877|9872|3
1581907500000|2020-02-17 02:45:00|9876.8|9871.8|9877.1|9872.1|9877.2|9872.2|9876.8|9871.8|2
1581907800000|2020-02-17 02:50:00|9877|9872|9876.6|9871.6|9877.1|9872.1|9876.3|9871.3|14
1581908100000|2020-02-17 02:55:00|9876.8|9871.8|9877.1|9872.1|9877.1|9872.1|9876.6|9871.6|5
1581908400000|2020-02-17 03:00:00|9877.4|9872.4|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|6
1581908700000|2020-02-17 03:05:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.3|9872.3|10
1581909000000|2020-02-17 03:10:00|9877.3|9872.3|9877.4|9872.4|9877.4|9872.4|9877.1|9872.1|5
1581909300000|2020-02-17 03:15:00|9877.6|9872.6|9877.1|9872.1|9877.6|9872.6|9877|9872|30
1581909600000|2020-02-17 03:20:00|9877.3|9872.3|9877.6|9872.6|9877.8|9872.8|9877.3|9872.3|6
1581909900000|2020-02-17 03:25:00|9877.9|9872.9|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|5
1581910200000|2020-02-17 03:30:00|9878|9873|9877.4|9872.4|9878|9873|9877.3|9872.3|5
1581910500000|2020-02-17 03:35:00|9877.3|9872.3|9878.1|9873.1|9878.1|9873.1|9877.3|9872.3|4
1581910800000|2020-02-17 03:40:00|9878|9873|9877.8|9872.8|9878.1|9873.1|9877.8|9872.8|4
1581911100000|2020-02-17 03:45:00|9877.6|9872.6|9877.6|9872.6|9877.6|9872.6|9877.4|9872.4|2
1581911400000|2020-02-17 03:50:00|||||||||13
1581911700000|2020-02-17 03:55:00|9877.8|9872.8|9877.5|9872.5|9877.8|9872.8|9877.3|9872.3|8
1581912000000|2020-02-17 04:00:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.1|9872.1|7
1581912300000|2020-02-17 04:05:00|9877.3|9872.3|9876.3|9871.3|9877.3|9872.3|9876.1|9871.1|28
1581912600000|2020-02-17 04:10:00|9876.1|9871.1|9876.1|9871.1|9876.7|9871.7|9876.1|9871.1|2
1581912900000|2020-02-17 04:15:00|9876.2|9871.2|9876.4|9871.4|9876.7|9871.7|9876.1|9871.1|5
1581913200000|2020-02-17 04:20:00|9876.6|9871.6|9877.5|9872.5|9878.1|9873.1|9876.5|9871.5|2
1581913500000|2020-02-17 04:25:00|9877.4|9872.4|9877.3|9872.3|9877.4|9872.4|9876.8|9871.8|0
1581913800000|2020-02-17 04:30:00|9877.1|9872.1|9877.1|9872.1|9877.6|9872.6|9877.1|9872.1|0
1581914100000|2020-02-17 04:35:00|9877|9872|9877.4|9872.4|9877.4|9872.4|9876.8|9871.8|0
1581914400000|2020-02-17 04:40:00|9877.6|9872.6|9877.3|9872.3|9877.8|9872.8|9877.3|9872.3|0
1581914700000|2020-02-17 04:45:00|9877.5|9872.5|9877.1|9872.1|9877.5|9872.5|9877.1|9872.1|0
1581915000000|2020-02-17 04:50:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|0
1581915300000|2020-02-17 04:55:00|9877.8|9872.8|9878.1|9873.1|9878.3|9873.3|9877.6|9872.6|2
1581915600000|2020-02-17 05:00:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|0
1581915900000|2020-02-17 05:05:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.7|9872.7|0
1581916200000|2020-02-17 05:10:00|9878|9873|9877.4|9872.4|9878.1|9873.1|9877.4|9872.4|1
1581916500000|2020-02-17 05:15:00|9877.5|9872.5|9877.2|9872.2|9877.5|9872.5|9877.1|9872.1|1
1581916800000|2020-02-17 05:20:00|9877.3|9872.3|9877.1|9872.1|9877.6|9872.6|9876.9|9871.9|0
1581917100000|2020-02-17 05:25:00|9877.2|9872.2|9877.4|9872.4|9877.6|9872.6|9877.2|9872.2|1
1581917400000|2020-02-17 05:30:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.5|9872.5|8
1581917700000|2020-02-17 05:35:00|9877.5|9872.5|9876.6|9871.6|9877.5|9872.5|9876.6|9871.6|2
1581918000000|2020-02-17 05:40:00|9876.7|9871.7|9877.1|9872.1|9877.1|9872.1|9876.7|9871.7|0
1581918300000|2020-02-17 05:45:00|9877.3|9872.3|9876.6|9871.6|9877.5|9872.5|9876.6|9871.6|1
1581918600000|2020-02-17 05:50:00|9876.4|9871.4|9875.2|9870.2|9876.4|9871.4|9875.2|9870.2|13
1581918900000|2020-02-17 05:55:00|9875.3|9870.3|9876.2|9871.2|9876.2|9871.2|9875.2|9870.2|9
1581919200000|2020-02-17 06:00:00|9876|9871|9876|9871|9876.4|9871.4|9875.9|9870.9|6
1581919500000|2020-02-17 06:05:00|9876.2|9871.2|9877.1|9872.1|9877.1|9872.1|9876.1|9871.1|5
1581919800000|2020-02-17 06:10:00|9877.3|9872.3|9878.1|9873.1|9878.1|9873.1|9877.3|9872.3|5
1581920100000|2020-02-17 06:15:00|9878.2|9873.2|9878.1|9873.1|9878.5|9873.5|9877.7|9872.7|1
1581920400000|2020-02-17 06:20:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|0
1581920700000|2020-02-17 06:25:00|9878|9873|9877.7|9872.7|9878.1|9873.1|9877.7|9872.7|0
1581921000000|2020-02-17 06:30:00|9877.6|9872.6|9878.4|9873.4|9878.5|9873.5|9877.6|9872.6|11
1581921300000|2020-02-17 06:35:00|9878|9873|9879|9874|9879|9874|9878|9873|5
1581921600000|2020-02-17 06:40:00|9878.9|9873.9|9879.4|9874.4|9879.7|9874.7|9878.7|9873.7|27
1581921900000|2020-02-17 06:45:00|9879.2|9874.2|9880.2|9875.2|9880.2|9875.2|9879.2|9874.2|13
1581922200000|2020-02-17 06:50:00|9880|9875|9880.7|9875.7|9880.9|9875.9|9880|9875|16
1581922500000|2020-02-17 06:55:00|9880.5|9875.5|9880.2|9875.2|9880.7|9875.7|9880.2|9875.2|6
1581922800000|2020-02-17 07:00:00|9880|9875|9879.2|9874.2|9880|9875|9879.2|9874.2|19
1581923100000|2020-02-17 07:05:00|9879|9874|9879|9874|9879|9874|9878.2|9873.2|35
1581923400000|2020-02-17 07:10:00|9879.1|9874.1|9879.7|9874.7|9880|9875|9878.7|9873.7|43
1581923700000|2020-02-17 07:15:00|9879.2|9874.2|9877.9|9872.9|9879.2|9874.2|9877.7|9872.7|17
1581924000000|2020-02-17 07:20:00|9878|9873|9878.4|9873.4|9878.5|9873.5|9877.7|9872.7|16
1581924300000|2020-02-17 07:25:00|9878.2|9873.2|9878.4|9873.4|9878.5|9873.5|9877.5|9872.5|6
1581924600000|2020-02-17 07:30:00|9878.2|9873.2|9878.5|9873.5|9879|9874|9878.2|9873.2|25
1581924900000|2020-02-17 07:35:00|9878.7|9873.7|9879|9874|9879|9874|9878.5|9873.5|19
1581925200000|2020-02-17 07:40:00|9879.1|9874.1|9879|9874|9879.5|9874.5|9878.2|9873.2|16
1581925500000|2020-02-17 07:45:00|9878.9|9873.9|9879|9874|9879.2|9874.2|9878.7|9873.7|12
1581925800000|2020-02-17 07:50:00|9878.9|9873.9|9877.4|9872.4|9879|9874|9877.2|9872.2|24
1581926100000|2020-02-17 07:55:00|9877.7|9872.7|9877.4|9872.4|9878.2|9873.2|9876.4|9871.4|41
1581926400000|2020-02-17 08:00:00|9877.5|9872.5|9878.2|9873.2|9879.4|9874.4|9877.3|9872.3|41
1581926700000|2020-02-17 08:05:00|9878|9873|9877.5|9872.5|9878.4|9873.4|9877.3|9872.3|39
1581927000000|2020-02-17 08:10:00|9877.1|9872.1|9877.8|9872.8|9878.1|9873.1|9876.8|9871.8|6
1581927300000|2020-02-17 08:15:00|9878|9873|9877|9872|9879.2|9874.2|9876.3|9871.3|70
1581927600000|2020-02-17 08:20:00|9877.1|9872.1|9878.4|9873.4|9878.5|9873.5|9876.8|9871.8|7
1581927900000|2020-02-17 08:25:00|9878.2|9873.2|9877.7|9872.7|9878.5|9873.5|9877.5|9872.5|4
1581928200000|2020-02-17 08:30:00|9877.8|9872.8|9877.8|9872.8|9878.5|9873.5|9877.3|9872.3|31
1581928500000|2020-02-17 08:35:00|9877.9|9872.9|9879.7|9874.7|9879.7|9874.7|9877.5|9872.5|59
1581928800000|2020-02-17 08:40:00|9879.5|9874.5|9878.3|9873.3|9879.5|9874.5|9877.7|9872.7|47
1581929100000|2020-02-17 08:45:00|9878.2|9873.2|9876.3|9871.3|9878.7|9873.7|9876.2|9871.2|27
1581929400000|2020-02-17 08:50:00|9876.2|9871.2|9875.5|9870.5|9876.9|9871.9|9875.4|9870.4|16
1581929700000|2020-02-17 08:55:00|9875.4|9870.4|9874|9869|9875.5|9870.5|9874|9869|9
1581930000000|2020-02-17 09:00:00|9874.3|9869.3|9873.2|9868.2|9874.7|9869.7|9872.9|9867.9|26
1581930300000|2020-02-17 09:05:00|9873.1|9868.1|9872|9867|9873.3|9868.3|9871.8|9866.8|15
1581930600000|2020-02-17 09:10:00|9872.1|9867.1|9871|9866|9872.2|9867.2|9870.5|9865.5|27
1581930900000|2020-02-17 09:15:00|9871.2|9866.2|9873.5|9868.5|9873.6|9868.6|9871|9866|22
1581931200000|2020-02-17 09:20:00|9873.4|9868.4|9874.7|9869.7|9875|9870|9872.8|9867.8|18
1581931500000|2020-02-17 09:25:00|9874.5|9869.5|9874.8|9869.8|9875.5|9870.5|9873.8|9868.8|18
1581931800000|2020-02-17 09:30:00|9874.7|9869.7|9874.5|9869.5|9875.5|9870.5|9873.7|9868.7|14
1581932100000|2020-02-17 09:35:00|9874.3|9869.3|9874.2|9869.2|9875|9870|9874|9869|8
1581932400000|2020-02-17 09:40:00|9874.1|9869.1|9875.7|9870.7|9876.4|9871.4|9874.1|9869.1|17
1581932700000|2020-02-17 09:45:00|9875.5|9870.5|9874.5|9869.5|9876.5|9871.5|9874|9869|49
1581933000000|2020-02-17 09:50:00|9874.6|9869.6|9875|9870|9875.3|9870.3|9874.5|9869.5|5
1581933300000|2020-02-17 09:55:00|9874.7|9869.7|9875.3|9870.3|9876.1|9871.1|9874.7|9869.7|4
1581933600000|2020-02-17 10:00:00|9875.2|9870.2|9875.3|9870.3|9876.5|9871.5|9875.2|9870.2|18
1581933900000|2020-02-17 10:05:00|9875.2|9870.2|9875|9870|9875.2|9870.2|9873.8|9868.8|5
1581934200000|2020-02-17 10:10:00|9875.1|9870.1|9874.8|9869.8|9875.4|9870.4|9874|9869|9
1581934500000|2020-02-17 10:15:00|9874.7|9869.7|9875.3|9870.3|9875.5|9870.5|9873.8|9868.8|10
1581934800000|2020-02-17 10:20:00|9875.2|9870.2|9874.8|9869.8|9875.3|9870.3|9873.8|9868.8|2
1581935100000|2020-02-17 10:25:00|9874.9|9869.9|9875.2|9870.2|9875.7|9870.7|9874.8|9869.8|13
1581935400000|2020-02-17 10:30:00|9875.3|9870.3|9874.7|9869.7|9876|9871|9874.7|9869.7|7
1581935700000|2020-02-17 10:35:00|9875|9870|9874.5|9869.5|9875|9870|9874|9869|16
1581936000000|2020-02-17 10:40:00|9874.6|9869.6|9874.7|9869.7|9875|9870|9874.2|9869.2|23
1581936300000|2020-02-17 10:45:00|9874.8|9869.8|9875.8|9870.8|9875.8|9870.8|9874.7|9869.7|27
1581936600000|2020-02-17 10:50:00|9875.7|9870.7|9875.5|9870.5|9875.7|9870.7|9874.8|9869.8|0
1581936900000|2020-02-17 10:55:00|9875.3|9870.3|9874.5|9869.5|9875.4|9870.4|9874.2|9869.2|9
1581937200000|2020-02-17 11:00:00|9874.6|9869.6|9875.5|9870.5|9875.6|9870.6|9874.5|9869.5|9
1581937500000|2020-02-17 11:05:00|9875.3|9870.3|9875.7|9870.7|9876.9|9871.9|9875|9870|14
1581937800000|2020-02-17 11:10:00|9875.8|9870.8|9876.6|9871.6|9877.5|9872.5|9875.1|9870.1|28
1581938100000|2020-02-17 11:15:00|9876.7|9871.7|9877.6|9872.6|9877.8|9872.8|9876.5|9871.5|5
1581938400000|2020-02-17 11:20:00|9877.5|9872.5|9878.6|9873.6|9879.1|9874.1|9877.5|9872.5|24
1581938700000|2020-02-17 11:25:00|9878.7|9873.7|9878.8|9873.8|9879.6|9874.6|9878.6|9873.6|7
1581939000000|2020-02-17 11:30:00|9878.6|9873.6|9879|9874|9880|9875|9878.6|9873.6|25
1581939300000|2020-02-17 11:35:00|9879.5|9874.5|9879|9874|9880.6|9875.6|9878.6|9873.6|22
1581939600000|2020-02-17 11:40:00|9878.9|9873.9|9879.3|9874.3|9879.5|9874.5|9878.3|9873.3|9
1581939900000|2020-02-17 11:45:00|9879.1|9874.1|9879.6|9874.6|9880.1|9875.1|9878.6|9873.6|5
1581940200000|2020-02-17 11:50:00|9879.3|9874.3|9880|9875|9880.1|9875.1|9879.1|9874.1|10
1581940500000|2020-02-17 11:55:00|9880.2|9875.2|9880|9875|9882.1|9877.1|9879.6|9874.6|85
1581940800000|2020-02-17 12:00:00|9880.6|9875.6|9879.6|9874.6|9881.1|9876.1|9879.3|9874.3|17
1581941100000|2020-02-17 12:05:00|9879.7|9874.7|9879.4|9874.4|9880.1|9875.1|9879.1|9874.1|19
1581941400000|2020-02-17 12:10:00|9879.2|9874.2|9879.1|9874.1|9879.6|9874.6|9878.6|9873.6|7
1581941700000|2020-02-17 12:15:00|9879.3|9874.3|9880.6|9875.6|9881|9876|9879.1|9874.1|1
1581942000000|2020-02-17 12:20:00|9880.5|9875.5|9879.3|9874.3|9880.5|9875.5|9879.1|9874.1|1
1581942300000|2020-02-17 12:25:00|9879.5|9874.5|9881.3|9876.3|9882.1|9877.1|9879.5|9874.5|22
1581942600000|2020-02-17 12:30:00|9881.1|9876.1|9881.1|9876.1|9881.5|9876.5|9880.6|9875.6|23
1581942900000|2020-02-17 12:35:00|9881|9876|9881.1|9876.1|9881.1|9876.1|9880.3|9875.3|7
1581943200000|2020-02-17 12:40:00|9881.3|9876.3|9881.3|9876.3|9881.8|9876.8|9881.1|9876.1|18
1581943500000|2020-02-17 12:45:00|9881.1|9876.1|9881.9|9876.9|9882.6|9877.6|9881.1|9876.1|39
1581943800000|2020-02-17 12:50:00|9881.8|9876.8|9882.1|9877.1|9882.1|9877.1|9881.5|9876.5|14
1581944100000|2020-02-17 12:55:00|9882.3|9877.3|9882.4|9877.4|9882.6|9877.6|9881.1|9876.1|48
1581944400000|2020-02-17 13:00:00|9882.3|9877.3|9882.9|9877.9|9883|9878|9881.6|9876.6|46
1581944700000|2020-02-17 13:05:00|9882.8|9877.8|9883.6|9878.6|9883.6|9878.6|9881.6|9876.6|36
1581945000000|2020-02-17 13:10:00|9883.4|9878.4|9882.3|9877.3|9883.6|9878.6|9882.3|9877.3|41
1581945300000|2020-02-17 13:15:00|9882.1|9877.1|9881.4|9876.4|9882.4|9877.4|9881.3|9876.3|12
1581945600000|2020-02-17 13:20:00|9881.3|9876.3|9880.6|9875.6|9881.6|9876.6|9880.6|9875.6|16
1581945900000|2020-02-17 13:25:00|9880.4|9875.4|9880.3|9875.3|9880.7|9875.7|9880.1|9875.1|8
1581946200000|2020-02-17 13:30:00|9880.6|9875.6|9880.8|9875.8|9881.2|9876.2|9880.4|9875.4|5
1581946500000|2020-02-17 13:35:00|9880.4|9875.4|9879.8|9874.8|9880.4|9875.4|9879.8|9874.8|16
1581946800000|2020-02-17 13:40:00|9880.3|9875.3|9878.9|9873.9|9880.4|9875.4|9878.9|9873.9|13
1581947100000|2020-02-17 13:45:00|9879.2|9874.2|9879.7|9874.7|9879.8|9874.8|9878.9|9873.9|8
1581947400000|2020-02-17 13:50:00|9879.6|9874.6|9880.3|9875.3|9880.8|9875.8|9879.4|9874.4|7
1581947700000|2020-02-17 13:55:00|9880.2|9875.2|9881.3|9876.3|9881.5|9876.5|9879.9|9874.9|33
1581948000000|2020-02-17 14:00:00|9881.5|9876.5|9881.6|9876.6|9882.3|9877.3|9880.7|9875.7|21
1581948300000|2020-02-17 14:05:00|9881.4|9876.4|9881.6|9876.6|9881.7|9876.7|9880.9|9875.9|12
1581948600000|2020-02-17 14:10:00|9882|9877|9881.4|9876.4|9882.2|9877.2|9880.2|9875.2|43
1581948900000|2020-02-17 14:15:00|9881.3|9876.3|9881.6|9876.6|9882.2|9877.2|9880.9|9875.9|5
1581949200000|2020-02-17 14:20:00|9881.7|9876.7|9881.7|9876.7|9881.9|9876.9|9879.8|9874.8|10
1581949500000|2020-02-17 14:25:00|9881.6|9876.6|9880.4|9875.4|9881.7|9876.7|9880.4|9875.4|18
1581949800000|2020-02-17 14:30:00|9880.5|9875.5|9881.4|9876.4|9881.4|9876.4|9880.4|9875.4|4
1581950100000|2020-02-17 14:35:00|9881.2|9876.2|9881.2|9876.2|9881.7|9876.7|9881.2|9876.2|21
1581950400000|2020-02-17 14:40:00|9881.1|9876.1|9880.4|9875.4|9881.5|9876.5|9880.4|9875.4|16
1581950700000|2020-02-17 14:45:00|9880.3|9875.3|9879.7|9874.7|9880.9|9875.9|9879.4|9874.4|7
1581951000000|2020-02-17 14:50:00|9879.6|9874.6|9880.7|9875.7|9880.7|9875.7|9879.1|9874.1|11
1581951300000|2020-02-17 14:55:00|9880.9|9875.9|9880.7|9875.7|9881.2|9876.2|9880.4|9875.4|8
1581951600000|2020-02-17 15:00:00|9880.9|9875.9|9880.7|9875.7|9881|9876|9879.7|9874.7|11
1581951900000|2020-02-17 15:05:00|9881|9876|9882.2|9877.2|9882.5|9877.5|9881|9876|8
1581952200000|2020-02-17 15:10:00|9881.9|9876.9|9882.7|9877.7|9882.7|9877.7|9881.2|9876.2|3
1581952500000|2020-02-17 15:15:00|9882.8|9877.8|9882.2|9877.2|9883.1|9878.1|9882.2|9877.2|7
1581952800000|2020-02-17 15:20:00|9882.5|9877.5|9883.2|9878.2|9883.7|9878.7|9882.2|9877.2|11
1581953100000|2020-02-17 15:25:00|9883.1|9878.1|9882.7|9877.7|9883.2|9878.2|9882.7|9877.7|3
1581953400000|2020-02-17 15:30:00|9882.6|9877.6|9881.6|9876.6|9882.6|9877.6|9881.2|9876.2|11
1581953700000|2020-02-17 15:35:00|9881.7|9876.7|9881.5|9876.5|9881.8|9876.8|9881.2|9876.2|5
1581954000000|2020-02-17 15:40:00|9881.6|9876.6|9882.2|9877.2|9882.6|9877.6|9881.2|9876.2|11
1581954300000|2020-02-17 15:45:00|9882|9877|9884.5|9879.5|9884.5|9879.5|9881.9|9876.9|34
1581954600000|2020-02-17 15:50:00|9884.7|9879.7|9883.7|9878.7|9884.7|9879.7|9883.4|9878.4|41
1581954900000|2020-02-17 15:55:00|9883.9|9878.9|9886.5|9881.5|9886.7|9881.7|9883.7|9878.7|33
1581955200000|2020-02-17 16:00:00|9886.7|9881.7|9885.7|9880.7|9886.7|9881.7|9885.3|9880.3|50
1581955500000|2020-02-17 16:05:00|9885.6|9880.6|9884.5|9879.5|9885.7|9880.7|9884.3|9879.3|37
1581955800000|2020-02-17 16:10:00|9884.4|9879.4|9883.7|9878.7|9884.4|9879.4|9883.2|9878.2|40
1581956100000|2020-02-17 16:15:00|9883.9|9878.9|9882.2|9877.2|9884.4|9879.4|9882.2|9877.2|32
1581956400000|2020-02-17 16:20:00|9882.4|9877.4|9881.7|9876.7|9882.7|9877.7|9881.7|9876.7|30
1581956700000|2020-02-17 16:25:00|9881.4|9876.4|9881.2|9876.2|9881.7|9876.7|9881.2|9876.2|17
1581957000000|2020-02-17 16:30:00|9881.7|9876.7|9881.5|9876.5|9882.7|9877.7|9881.3|9876.3|17
1581957300000|2020-02-17 16:35:00|9881.7|9876.7|9882.2|9877.2|9882.7|9877.7|9881.7|9876.7|5
1581957600000|2020-02-17 16:40:00|9882.3|9877.3|9882.5|9877.5|9882.7|9877.7|9882.2|9877.2|5
1581957900000|2020-02-17 16:45:00|9882.3|9877.3|9881.5|9876.5|9882.5|9877.5|9881.2|9876.2|8
1581958200000|2020-02-17 16:50:00|9881.3|9876.3|9880.7|9875.7|9881.5|9876.5|9880.7|9875.7|39
1581958500000|2020-02-17 16:55:00|9880.8|9875.8|9880.5|9875.5|9881|9876|9880.2|9875.2|4
1581958800000|2020-02-17 17:00:00|9880.4|9875.4|9879.9|9874.9|9881.2|9876.2|9879.8|9874.8|13
1581959100000|2020-02-17 17:05:00|9880|9875|9879.5|9874.5|9880|9875|9879|9874|10
1581959400000|2020-02-17 17:10:00|9880|9875|9880.2|9875.2|9880.5|9875.5|9879.8|9874.8|11
1581959700000|2020-02-17 17:15:00|9880.3|9875.3|9881|9876|9881.2|9876.2|9880.2|9875.2|10
1581960000000|2020-02-17 17:20:00|9881.3|9876.3|9881.7|9876.7|9882.2|9877.2|9881.3|9876.3|1
1581960300000|2020-02-17 17:25:00|9881.8|9876.8|9880.7|9875.7|9882.2|9877.2|9880.7|9875.7|13
1581960600000|2020-02-17 17:30:00|9880.8|9875.8|9881|9876|9881.3|9876.3|9880.7|9875.7|6
1581960900000|2020-02-17 17:35:00|9881.1|9876.1|9881|9876|9881.5|9876.5|9880.7|9875.7|5
1581961200000|2020-02-17 17:40:00|9881.1|9876.1|9882|9877|9882|9877|9881|9876|2
1581961500000|2020-02-17 17:45:00|9881.8|9876.8|9882.3|9877.3|9882.7|9877.7|9881.8|9876.8|22
1581961800000|2020-02-17 17:50:00|9882.4|9877.4|9882.7|9877.7|9882.7|9877.7|9882.3|9877.3|0
1581962100000|2020-02-17 17:55:00|9883|9878|9883.2|9878.2|9883.3|9878.3|9882.8|9877.8|23
1581962400000|2020-02-17 18:00:00|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|0
1581987600000|2020-02-18 01:00:00|9887.1|9882.1|9885.9|9880.9|9887.4|9882.4|9885.9|9880.9|138
1581987900000|2020-02-18 01:05:00|9886.1|9881.1|9886.4|9881.4|9887.1|9882.1|9886.1|9881.1|51
1581988200000|2020-02-18 01:10:00|9886.6|9881.6|9887.1|9882.1|9887.2|9882.2|9886.2|9881.2|17
1581988500000|2020-02-18 01:15:00|9887|9882|9887.7|9882.7|9887.7|9882.7|9886.3|9881.3|29
1581988800000|2020-02-18 01:20:00|9887.6|9882.6|9887.7|9882.7|9887.7|9882.7|9887.2|9882.2|3
1581989100000|2020-02-18 01:25:00|9887.2|9882.2|9887.7|9882.7|9888.1|9883.1|9887.2|9882.2|5
1581989400000|2020-02-18 01:30:00|9887.4|9882.4|9888.4|9883.4|9888.5|9883.5|9887.4|9882.4|19
1581989700000|2020-02-18 01:35:00|9888.5|9883.5|9888.2|9883.2|9888.7|9883.7|9888.2|9883.2|9
1581990000000|2020-02-18 01:40:00|9888.3|9883.3|9889.7|9884.7|9890.2|9885.2|9888.2|9883.2|83
1581990300000|2020-02-18 01:45:00|9889.4|9884.4|9888.2|9883.2|9889.4|9884.4|9888.2|9883.2|13
1581990600000|2020-02-18 01:50:00|9888|9883|9887.7|9882.7|9888.1|9883.1|9887.7|9882.7|6
1581990900000|2020-02-18 01:55:00|9887.6|9882.6|9887.2|9882.2|9887.6|9882.6|9887.2|9882.2|4
1581991200000|2020-02-18 02:00:00|9887.4|9882.4|9888.2|9883.2|9888.2|9883.2|9887.4|9882.4|23
1581991500000|2020-02-18 02:05:00|9888.5|9883.5|9887.7|9882.7|9888.5|9883.5|9887.2|9882.2|24
1581991800000|2020-02-18 02:10:00|9887.6|9882.6|9887.7|9882.7|9888.2|9883.2|9887.3|9882.3|3
1581992100000|2020-02-18 02:15:00|9887.9|9882.9|9888.7|9883.7|9888.9|9883.9|9887.7|9882.7|19
1581992400000|2020-02-18 02:20:00|9888.9|9883.9|9889.7|9884.7|9890|9885|9888.7|9883.7|11
1581992700000|2020-02-18 02:25:00|9889.6|9884.6|9889.6|9884.6|9889.7|9884.7|9889.2|9884.2|7
1581993000000|2020-02-18 02:30:00|9889.2|9884.2|9889.2|9884.2|9889.7|9884.7|9889|9884|6
1581993300000|2020-02-18 02:35:00|9889.1|9884.1|9887.7|9882.7|9889.2|9884.2|9887.7|9882.7|12
1581993600000|2020-02-18 02:40:00|9887.4|9882.4|9887.2|9882.2|9888|9883|9887.2|9882.2|22
1581993900000|2020-02-18 02:45:00|9886.9|9881.9|9886.8|9881.8|9886.9|9881.9|9885.9|9880.9|16
1581994200000|2020-02-18 02:50:00|9886.9|9881.9|9886.2|9881.2|9887|9882|9886.2|9881.2|1
1581994500000|2020-02-18 02:55:00|9886.1|9881.1|9886|9881|9886.1|9881.1|9885.7|9880.7|3
1581994800000|2020-02-18 03:00:00|9885.8|9880.8|9885.7|9880.7|9886.2|9881.2|9885.2|9880.2|53
1581995100000|2020-02-18 03:05:00|9885.6|9880.6|9884.5|9879.5|9885.6|9880.6|9884.2|9879.2|16
1581995400000|2020-02-18 03:10:00|9884.4|9879.4|9883.5|9878.5|9884.4|9879.4|9883.5|9878.5|16
1581995700000|2020-02-18 03:15:00|9883.2|9878.2|9883|9878|9883.2|9878.2|9882.5|9877.5|23
1581996000000|2020-02-18 03:20:00|9883.3|9878.3|9883|9878|9883.5|9878.5|9883|9878|2
1581996300000|2020-02-18 03:25:00|9883.3|9878.3|9883.4|9878.4|9883.5|9878.5|9883|9878|2
1581996600000|2020-02-18 03:30:00|9883.3|9878.3|9883|9878|9884|9879|9883|9878|52
1581996900000|2020-02-18 03:35:00|9882.7|9877.7|9883|9878|9883|9878|9882.7|9877.7|6
1581997200000|2020-02-18 03:40:00|9882.8|9877.8|9883.3|9878.3|9883.3|9878.3|9882.8|9877.8|29
1581997500000|2020-02-18 03:45:00|9883.4|9878.4|9883.5|9878.5|9884|9879|9883.2|9878.2|23
1581997800000|2020-02-18 03:50:00|9883.4|9878.4|9882.5|9877.5|9883.5|9878.5|9882.2|9877.2|9
1581998100000|2020-02-18 03:55:00|9882.2|9877.2|9882.8|9877.8|9882.8|9877.8|9882.2|9877.2|72
1581998400000|2020-02-18 04:00:00|9882.7|9877.7|9883.2|9878.2|9883.2|9878.2|9882.5|9877.5|9
1581998700000|2020-02-18 04:05:00|9883.1|9878.1|9883|9878|9883.2|9878.2|9882.7|9877.7|23
1581999000000|2020-02-18 04:10:00|9883.2|9878.2|9882.9|9877.9|9883.2|9878.2|9882.5|9877.5|8
1581999300000|2020-02-18 04:15:00|9883|9878|9883|9878|9883|9878|9882.7|9877.7|2
1581999600000|2020-02-18 04:20:00|9882.9|9877.9|9883.5|9878.5|9883.7|9878.7|9882.9|9877.9|3
1581999900000|2020-02-18 04:25:00|9883.7|9878.7|9883.4|9878.4|9883.7|9878.7|9883.2|9878.2|1
1582000200000|2020-02-18 04:30:00|9883.2|9878.2|9883.5|9878.5|9883.7|9878.7|9883.2|9878.2|1
1582000500000|2020-02-18 04:35:00|9883.7|9878.7|9884|9879|9884|9879|9883.7|9878.7|10
1582000800000|2020-02-18 04:40:00|9884.7|9879.7|9884.5|9879.5|9884.8|9879.8|9884.4|9879.4|18
1582001100000|2020-02-18 04:45:00|9884.9|9879.9|9884.7|9879.7|9885|9880|9884.7|9879.7|8
1582001400000|2020-02-18 04:50:00|9884.5|9879.5|9885|9880|9885|9880|9884.3|9879.3|2
1582001700000|2020-02-18 04:55:00|9884.9|9879.9|9885|9880|9885|9880|9884.7|9879.7|5
1582002000000|2020-02-18 05:00:00|9884.9|9879.9|9885|9880|9885|9880|9884.7|9879.7|3
1582002300000|2020-02-18 05:05:00|9884.9|9879.9|9884.7|9879.7|9885|9880|9884.7|9879.7|3
1582002600000|2020-02-18 05:10:00|9884.6|9879.6|9883.7|9878.7|9884.6|9879.6|9883.7|9878.7|2
1582002900000|2020-02-18 05:15:00|9883.9|9878.9|9885|9880|9885|9880|9883.7|9878.7|3
1582003200000|2020-02-18 05:20:00|9884.9|9879.9|9884.5|9879.5|9885.2|9880.2|9884.2|9879.2|8
1582003500000|2020-02-18 05:25:00|9884.4|9879.4|9884|9879|9884.5|9879.5|9883.7|9878.7|5
1582003800000|2020-02-18 05:30:00|9884.3|9879.3|9884.2|9879.2|9884.5|9879.5|9884.2|9879.2|5
1582004100000|2020-02-18 05:35:00|9884.5|9879.5|9884.5|9879.5|9884.7|9879.7|9884.2|9879.2|1
1582004400000|2020-02-18 05:40:00|9884.4|9879.4|9884.5|9879.5|9884.5|9879.5|9884.4|9879.4|4
1582004700000|2020-02-18 05:45:00|9884.7|9879.7|9884.7|9879.7|9884.7|9879.7|9884.7|9879.7|2
1582005000000|2020-02-18 05:50:00|9884.5|9879.5|9884.7|9879.7|9885|9880|9884.5|9879.5|12
1582005300000|2020-02-18 05:55:00|9884.6|9879.6|9884.5|9879.5|9884.7|9879.7|9884.5|9879.5|0
1582005600000|2020-02-18 06:00:00|9884.4|9879.4|9883|9878|9884.4|9879.4|9882.7|9877.7|20
1582005900000|2020-02-18 06:05:00|9882.8|9877.8|9881.7|9876.7|9882.8|9877.8|9881.5|9876.5|16
1582006200000|2020-02-18 06:10:00|9881.5|9876.5|9882.5|9877.5|9882.5|9877.5|9881.2|9876.2|10
1582006500000|2020-02-18 06:15:00|9882.8|9877.8|9882.5|9877.5|9883|9878|9882.2|9877.2|10
1582006800000|2020-02-18 06:20:00|9882.4|9877.4|9883|9878|9883.6|9878.6|9882.2|9877.2|0
1582007100000|2020-02-18 06:25:00|9882.9|9877.9|9882.7|9877.7|9883|9878|9882.5|9877.5|5
1582007400000|2020-02-18 06:30:00|9883|9878|9884|9879|9884|9879|9882.7|9877.7|14
1582007700000|2020-02-18 06:35:00|9884.4|9879.4|9884.5|9879.5|9884.7|9879.7|9884.2|9879.2|0
1582008000000|2020-02-18 06:40:00|9884.4|9879.4|9885|9880|9885|9880|9884.4|9879.4|26
1582008300000|2020-02-18 06:45:00|9884.9|9879.9|9885.5|9880.5|9885.6|9880.6|9884.9|9879.9|18
1582008600000|2020-02-18 06:50:00|9885.1|9880.1|9885.1|9880.1|9885.5|9880.5|9884.6|9879.6|10
1582008900000|2020-02-18 06:55:00|9885.5|9880.5|9886.6|9881.6|9887.2|9882.2|9885.1|9880.1|56
1582009200000|2020-02-18 07:00:00|9886.5|9881.5|9885.7|9880.7|9886.6|9881.6|9884.6|9879.6|43
1582009500000|2020-02-18 07:05:00|9885.8|9880.8|9884.8|9879.8|9885.8|9880.8|9884.1|9879.1|13
1582009800000|2020-02-18 07:10:00|9884.5|9879.5|9883.5|9878.5|9884.8|9879.8|9883.3|9878.3|7
1582010100000|2020-02-18 07:15:00|9883.7|9878.7|9882|9877|9884|9879|9881.8|9876.8|19
1582010400000|2020-02-18 07:20:00|9881.9|9876.9|9882.5|9877.5|9883.6|9878.6|9881.5|9876.5|37
1582010700000|2020-02-18 07:25:00|9882.8|9877.8|9882.8|9877.8|9884.1|9879.1|9882.5|9877.5|19
1582011000000|2020-02-18 07:30:00|9882.5|9877.5|9882.5|9877.5|9883|9878|9881.4|9876.4|30
1582011300000|2020-02-18 07:35:00|9882.8|9877.8|9881.5|9876.5|9883|9878|9881.5|9876.5|16
1582011600000|2020-02-18 07:40:00|9881.8|9876.8|9882|9877|9882.5|9877.5|9881.5|9876.5|19
1582011900000|2020-02-18 07:45:00|9882.4|9877.4|9883.5|9878.5|9883.5|9878.5|9882|9877|10
1582012200000|2020-02-18 07:50:00|9883.3|9878.3|9882.3|9877.3|9883.8|9878.8|9881.5|9876.5|18
1582012500000|2020-02-18 07:55:00|9882.5|9877.5|9884|9879|9884.1|9879.1|9882.5|9877.5|34
1582012800000|2020-02-18 08:00:00|9884.5|9879.5|9885.4|9880.4|9885.6|9880.6|9884.1|9879.1|42
1582013100000|2020-02-18 08:05:00|9885.6|9880.6|9883.9|9878.9|9887.5|9882.5|9883.6|9878.6|105
1582013400000|2020-02-18 08:10:00|9883.8|9878.8|9889.3|9884.3|9890.4|9885.4|9883.4|9878.4|98
1582013700000|2020-02-18 08:15:00|9889.1|9884.1|9889.1|9884.1|9890.1|9885.1|9888.4|9883.4|22
1582014000000|2020-02-18 08:20:00|9888.9|9883.9|9886.9|9881.9|9889.4|9884.4|9886.4|9881.4|15
1582014300000|2020-02-18 08:25:00|9887|9882|9887.6|9882.6|9888.4|9883.4|9886.9|9881.9|44
1582014600000|2020-02-18 08:30:00|9887.4|9882.4|9889.1|9884.1|9890.1|9885.1|9887.4|9882.4|74
1582014900000|2020-02-18 08:35:00|9888.9|9883.9|9890.9|9885.9|9891.6|9886.6|9888.9|9883.9|47
1582015200000|2020-02-18 08:40:00|9890.6|9885.6|9889.8|9884.8|9891.6|9886.6|9889.4|9884.4|19
1582015500000|2020-02-18 08:45:00|9889.9|9884.9|9890.8|9885.8|9890.9|9885.9|9889.6|9884.6|61
1582015800000|2020-02-18 08:50:00|9890.9|9885.9|9891.4|9886.4|9891.6|9886.6|9890.1|9885.1|55
1582016100000|2020-02-18 08:55:00|9891.6|9886.6|9891.6|9886.6|9892.4|9887.4|9891.2|9886.2|39
1582016400000|2020-02-18 09:00:00|9891.4|9886.4|9890.4|9885.4|9892.4|9887.4|9889.9|9884.9|14
1582016700000|2020-02-18 09:05:00|9890.3|9885.3|9887.9|9882.9|9890.3|9885.3|9887.4|9882.4|37
1582017000000|2020-02-18 09:10:00|9888.2|9883.2|9888.6|9883.6|9889.4|9884.4|9887.4|9882.4|15
1582017300000|2020-02-18 09:15:00|9888.4|9883.4|9886.9|9881.9|9888.4|9883.4|9885.9|9880.9|24
1582017600000|2020-02-18 09:20:00|9887|9882|9886.4|9881.4|9888|9883|9886.1|9881.1|13
1582017900000|2020-02-18 09:25:00|9886.3|9881.3|9886.7|9881.7|9886.7|9881.7|9885.6|9880.6|34
1582018200000|2020-02-18 09:30:00|9886.4|9881.4|9887.9|9882.9|9888.6|9883.6|9886.4|9881.4|37
1582018500000|2020-02-18 09:35:00|9887.7|9882.7|9886.9|9881.9|9887.9|9882.9|9886.4|9881.4|16
1582018800000|2020-02-18 09:40:00|9887.1|9882.1|9887.9|9882.9|9888.3|9883.3|9886.4|9881.4|10
1582019100000|2020-02-18 09:45:00|9888|9883|9887.2|9882.2|9888.4|9883.4|9886.9|9881.9|39
1582019400000|2020-02-18 09:50:00|9887.6|9882.6|9888.9|9883.9|9890.2|9885.2|9887.6|9882.6|102
1582019700000|2020-02-18 09:55:00|9889.1|9884.1|9889.1|9884.1|9889.4|9884.4|9888.4|9883.4|82
1582020000000|2020-02-18 10:00:00|9888.9|9883.9|9890.7|9885.7|9892.2|9887.2|9888.9|9883.9|117
1582020300000|2020-02-18 10:05:00|9890.6|9885.6|9889.4|9884.4|9890.9|9885.9|9888.7|9883.7|39
1582020600000|2020-02-18 10:10:00|9889.2|9884.2|9892.1|9887.1|9892.2|9887.2|9888.7|9883.7|7
1582020900000|2020-02-18 10:15:00|9892.2|9887.2|9887.9|9882.9|9892.2|9887.2|9887.9|9882.9|147
1582021200000|2020-02-18 10:20:00|9887.7|9882.7|9885.6|9880.6|9887.7|9882.7|9885.2|9880.2|32
1582021500000|2020-02-18 10:25:00|9885.7|9880.7|9886.7|9881.7|9886.7|9881.7|9885.2|9880.2|68
1582021800000|2020-02-18 10:30:00|9886.9|9881.9|9885.1|9880.1|9887.9|9882.9|9879.7|9874.7|518
1582022100000|2020-02-18 10:35:00|9885.2|9880.2|9883.7|9878.7|9885.2|9880.2|9881|9876|80
1582022400000|2020-02-18 10:40:00|9883.6|9878.6|9881.8|9876.8|9885.2|9880.2|9881.4|9876.4|16
1582022700000|2020-02-18 10:45:00|9881.6|9876.6|9884.1|9879.1|9884.4|9879.4|9881.4|9876.4|22
1582023000000|2020-02-18 10:50:00|9883.9|9878.9|9882.2|9877.2|9884.4|9879.4|9881.7|9876.7|13
1582023300000|2020-02-18 10:55:00|9882.4|9877.4|9886.2|9881.2|9886.4|9881.4|9881.4|9876.4|41
1582023600000|2020-02-18 11:00:00|9886.3|9881.3|9884.4|9879.4|9886.3|9881.3|9883.6|9878.6|20
1582023900000|2020-02-18 11:05:00|9884.3|9879.3|9881.4|9876.4|9884.9|9879.9|9881.3|9876.3|22
1582024200000|2020-02-18 11:10:00|9881.1|9876.1|9880.9|9875.9|9881.4|9876.4|9880.3|9875.3|22
1582024500000|2020-02-18 11:15:00|9880.6|9875.6|9880.2|9875.2|9881.4|9876.4|9879.3|9874.3|42
1582024800000|2020-02-18 11:20:00|9880.3|9875.3|9881.1|9876.1|9881.4|9876.4|9880.2|9875.2|11
1582025100000|2020-02-18 11:25:00|9880.9|9875.9|9880.9|9875.9|9882.1|9877.1|9880.7|9875.7|0
1582025400000|2020-02-18 11:30:00|9881.1|9876.1|9882.1|9877.1|9883.9|9878.9|9881.1|9876.1|54
1582025700000|2020-02-18 11:35:00|9881.9|9876.9|9881.2|9876.2|9882.1|9877.1|9880.8|9875.8|3
1582026000000|2020-02-18 11:40:00|9880.9|9875.9|9882.9|9877.9|9883.1|9878.1|9880.6|9875.6|79
1582026300000|2020-02-18 11:45:00|9883.1|9878.1|9883.4|9878.4|9884.1|9879.1|9882.6|9877.6|58
1582026600000|2020-02-18 11:50:00|9883.6|9878.6|9883.4|9878.4|9884.6|9879.6|9883.1|9878.1|28
1582026900000|2020-02-18 11:55:00|9883.5|9878.5|9885.7|9880.7|9886.1|9881.1|9883.4|9878.4|60
1582027200000|2020-02-18 12:00:00|9885.9|9880.9|9887.4|9882.4|9887.6|9882.6|9885.9|9880.9|34
1582027500000|2020-02-18 12:05:00|9887.3|9882.3|9887.6|9882.6|9887.9|9882.9|9886.3|9881.3|25
1582027800000|2020-02-18 12:10:00|9887.4|9882.4|9888.1|9883.1|9889.6|9884.6|9887.1|9882.1|71
1582028100000|2020-02-18 12:15:00|9887.9|9882.9|9888.6|9883.6|9888.9|9883.9|9887.5|9882.5|28
1582028400000|2020-02-18 12:20:00|9888.9|9883.9|9889.8|9884.8|9890.9|9885.9|9887.9|9882.9|63
1582028700000|2020-02-18 12:25:00|9889.9|9884.9|9890.4|9885.4|9891.6|9886.6|9889.6|9884.6|39
1582029000000|2020-02-18 12:30:00|9890.2|9885.2|9892.1|9887.1|9892.4|9887.4|9889.6|9884.6|51
1582029300000|2020-02-18 12:35:00|9892.3|9887.3|9892.1|9887.1|9893.5|9888.5|9891.6|9886.6|132
1582029600000|2020-02-18 12:40:00|9892.5|9887.5|9891.4|9886.4|9892.5|9887.5|9891|9886|36
1582029900000|2020-02-18 12:45:00|9891.3|9886.3|9891.2|9886.2|9891.9|9886.9|9890.9|9885.9|20
1582030200000|2020-02-18 12:50:00|9891.4|9886.4|9892.9|9887.9|9892.9|9887.9|9891.3|9886.3|10
1582030500000|2020-02-18 12:55:00|9892.8|9887.8|9893.4|9888.4|9893.5|9888.5|9892.5|9887.5|37
1582030800000|2020-02-18 13:00:00|9893.5|9888.5|9891.7|9886.7|9893.5|9888.5|9891.5|9886.5|49
1582031100000|2020-02-18 13:05:00|9891.5|9886.5|9892.5|9887.5|9893|9888|9891.5|9886.5|33
1582031400000|2020-02-18 13:10:00|9892.2|9887.2|9892.4|9887.4|9892.5|9887.5|9891.5|9886.5|47
1582031700000|2020-02-18 13:15:00|9892.5|9887.5|9895.8|9890.8|9896.2|9891.2|9892.4|9887.4|75
1582032000000|2020-02-18 13:20:00|9895.9|9890.9|9894.8|9889.8|9896.3|9891.3|9894|9889|92
1582032300000|2020-02-18 13:25:00|9895|9890|9895.2|9890.2|9895.4|9890.4|9893.5|9888.5|164
1582032600000|2020-02-18 13:30:00|9895.6|9890.6|9904.5|9899.5|9904.9|9899.9|9894.1|9889.1|508
1582032900000|2020-02-18 13:35:00|9904.2|9899.2|9905.2|9900.2|9907.1|9902.1|9903.7|9898.7|287
1582033200000|2020-02-18 13:40:00|9905.1|9900.1|9902.5|9897.5|9905.7|9900.7|9902.1|9897.1|140
1582033500000|2020-02-18 13:45:00|9902.4|9897.4|9904.2|9899.2|9904.9|9899.9|9901.7|9896.7|80
1582033800000|2020-02-18 13:50:00|9903.9|9898.9|9901.9|9896.9|9904|9899|9901.9|9896.9|35
1582034100000|2020-02-18 13:55:00|9902.2|9897.2|9902.2|9897.2|9902.6|9897.6|9901.2|9896.2|17
1582034400000|2020-02-18 14:00:00|9902.1|9897.1|9904.5|9899.5|9905.2|9900.2|9902|9897|71
1582034700000|2020-02-18 14:05:00|9905.1|9900.1|9907.8|9902.8|9908.2|9903.2|9904.8|9899.8|120
1582035000000|2020-02-18 14:10:00|9907.9|9902.9|9909.4|9904.4|9910.2|9905.2|9906.8|9901.8|245
1582035300000|2020-02-18 14:15:00|9909.3|9904.3|9912.5|9907.5|9913.8|9908.8|9909.2|9904.2|215
1582035600000|2020-02-18 14:20:00|9912.3|9907.3|9909.7|9904.7|9912.5|9907.5|9909.4|9904.4|38
1582035900000|2020-02-18 14:25:00|9909.6|9904.6|9908|9903|9910.5|9905.5|9907.3|9902.3|52
1582036200000|2020-02-18 14:30:00|9908.6|9903.6|9906.2|9901.2|9909.3|9904.3|9906.2|9901.2|283
1582036500000|2020-02-18 14:35:00|9906.3|9901.3|9905.3|9900.3|9906.9|9901.9|9904.5|9899.5|165
1582036800000|2020-02-18 14:40:00|9905.2|9900.2|9906.3|9901.3|9906.5|9901.5|9904.7|9899.7|153
1582037100000|2020-02-18 14:45:00|9906|9901|9908.2|9903.2|9908.8|9903.8|9906|9901|58
1582037400000|2020-02-18 14:50:00|9907.7|9902.7|9903.9|9898.9|9907.7|9902.7|9903.8|9898.8|112
1582037700000|2020-02-18 14:55:00|9904.1|9899.1|9901|9896|9904.6|9899.6|9900.6|9895.6|197
1582038000000|2020-02-18 15:00:00|9900.8|9895.8|9895.3|9890.3|9900.8|9895.8|9895.2|9890.2|282
1582038300000|2020-02-18 15:05:00|9895|9890|9895.5|9890.5|9895.7|9890.7|9893.3|9888.3|224
1582038600000|2020-02-18 15:10:00|9895.6|9890.6|9897.5|9892.5|9897.6|9892.6|9895.2|9890.2|55
1582038900000|2020-02-18 15:15:00|9897.7|9892.7|9895.7|9890.7|9899|9894|9895.7|9890.7|76
1582039200000|2020-02-18 15:20:00|9896.2|9891.2|9895.5|9890.5|9896.9|9891.9|9894.8|9889.8|29
1582039500000|2020-02-18 15:25:00|9895.6|9890.6|9894.6|9889.6|9897.6|9892.6|9894.6|9889.6|80
1582039800000|2020-02-18 15:30:00|9895|9890|9896.6|9891.6|9898|9893|9894.6|9889.6|59
1582040100000|2020-02-18 15:35:00|9896.1|9891.1|9892.7|9887.7|9896.1|9891.1|9892.5|9887.5|69
1582040400000|2020-02-18 15:40:00|9892.9|9887.9|9893.6|9888.6|9894.6|9889.6|9892.5|9887.5|48
1582040700000|2020-02-18 15:45:00|9894.1|9889.1|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|73
1582041000000|2020-02-18 15:50:00|9893|9888|9892.3|9887.3|9894.5|9889.5|9892.2|9887.2|34
1582041300000|2020-02-18 15:55:00|9892.5|9887.5|9889|9884|9892.5|9887.5|9886.8|9881.8|257
1582041600000|2020-02-18 16:00:00|9889.1|9884.1|9889.5|9884.5|9890.8|9885.8|9888.8|9883.8|126
1582041900000|2020-02-18 16:05:00|9889.4|9884.4|9890.3|9885.3|9890.6|9885.6|9888.1|9883.1|114
1582042200000|2020-02-18 16:10:00|9890.2|9885.2|9890.8|9885.8|9891.1|9886.1|9888.6|9883.6|43
1582042500000|2020-02-18 16:15:00|9891.5|9886.5|9892.6|9887.6|9893|9888|9891.1|9886.1|45
1582042800000|2020-02-18 16:20:00|9892.5|9887.5|9891.5|9886.5|9893.6|9888.6|9891.1|9886.1|97
1582043100000|2020-02-18 16:25:00|9891.6|9886.6|9892.6|9887.6|9893.6|9888.6|9891.6|9886.6|31
1582043400000|2020-02-18 16:30:00|9893|9888|9895.5|9890.5|9895.6|9890.6|9892.7|9887.7|61
1582043700000|2020-02-18 16:35:00|9895.6|9890.6|9896.7|9891.7|9897|9892|9895.1|9890.1|71
1582044000000|2020-02-18 16:40:00|9897|9892|9896.3|9891.3|9897.3|9892.3|9895.6|9890.6|27
1582044300000|2020-02-18 16:45:00|9896.4|9891.4|9896.4|9891.4|9896.8|9891.8|9895.9|9890.9|26
1582044600000|2020-02-18 16:50:00|9896.6|9891.6|9896.1|9891.1|9896.9|9891.9|9895.6|9890.6|16
1582044900000|2020-02-18 16:55:00|9895.9|9890.9|9895.4|9890.4|9896.4|9891.4|9894.6|9889.6|7
1582045200000|2020-02-18 17:00:00|9895.3|9890.3|9896.8|9891.8|9896.8|9891.8|9895.3|9890.3|43
1582045500000|2020-02-18 17:05:00|9896.9|9891.9|9898.6|9893.6|9898.6|9893.6|9896.3|9891.3|49
1582045800000|2020-02-18 17:10:00|9898.5|9893.5|9898.6|9893.6|9899.5|9894.5|9898.4|9893.4|42
1582046100000|2020-02-18 17:15:00|9898.7|9893.7|9898.1|9893.1|9899.2|9894.2|9898.1|9893.1|21
1582046400000|2020-02-18 17:20:00|9898.3|9893.3|9898.1|9893.1|9898.6|9893.6|9897.8|9892.8|14
1582046700000|2020-02-18 17:25:00|9898.2|9893.2|9899.3|9894.3|9899.3|9894.3|9898.1|9893.1|19
1582047000000|2020-02-18 17:30:00|9899.6|9894.6|9902.2|9897.2|9902.3|9897.3|9899.6|9894.6|90
1582047300000|2020-02-18 17:35:00|9902.1|9897.1|9903.1|9898.1|9904.4|9899.4|9902.1|9897.1|53
1582047600000|2020-02-18 17:40:00|9902.8|9897.8|9903.6|9898.6|9903.8|9898.8|9902.8|9897.8|10
1582047900000|2020-02-18 17:45:00|9903.5|9898.5|9902.9|9897.9|9903.8|9898.8|9902.6|9897.6|13
1582048200000|2020-02-18 17:50:00|9902.7|9897.7|9903.6|9898.6|9903.7|9898.7|9902.4|9897.4|2
1582048500000|2020-02-18 17:55:00|9903.3|9898.3|9903.6|9898.6|9904.3|9899.3|9903.1|9898.1|5
1582048800000|2020-02-18 18:00:00|9903.4|9898.4|9904.9|9899.9|9905.1|9900.1|9903.4|9898.4|18
1582049100000|2020-02-18 18:05:00|9904.7|9899.7|9905.7|9900.7|9905.9|9900.9|9904.6|9899.6|25
1582049400000|2020-02-18 18:10:00|9905.6|9900.6|9904.6|9899.6|9905.6|9900.6|9904.1|9899.1|30
1582049700000|2020-02-18 18:15:00|9904.7|9899.7|9904.6|9899.6|9905.2|9900.2|9904.6|9899.6|6
1582050000000|2020-02-18 18:20:00|9904.2|9899.2|9904.6|9899.6|9904.6|9899.6|9903.7|9898.7|17
1582050300000|2020-02-18 18:25:00|9904.2|9899.2|9904.4|9899.4|9904.6|9899.6|9904.1|9899.1|1
1582050600000|2020-02-18 18:30:00|9904.6|9899.6|9904.6|9899.6|9905.3|9900.3|9904.1|9899.1|22
1582050900000|2020-02-18 18:35:00|9904.5|9899.5|9905.1|9900.1|9905.1|9900.1|9903.8|9898.8|2
1582051200000|2020-02-18 18:40:00|9905|9900|9903.8|9898.8|9905.1|9900.1|9903.8|9898.8|13
1582051500000|2020-02-18 18:45:00|9903.9|9898.9|9905.2|9900.2|9905.2|9900.2|9903.7|9898.7|35
1582051800000|2020-02-18 18:50:00|9905.1|9900.1|9905.4|9900.4|9905.6|9900.6|9904.4|9899.4|39
1582052100000|2020-02-18 18:55:00|9905.2|9900.2|9906.2|9901.2|9907.1|9902.1|9905.2|9900.2|61
1582052400000|2020-02-18 19:00:00|9906.4|9901.4|9906.9|9901.9|9907.1|9902.1|9905.9|9900.9|31
1582052700000|2020-02-18 19:05:00|9906.6|9901.6|9905.6|9900.6|9907.2|9902.2|9905.6|9900.6|19
1582053000000|2020-02-18 19:10:00|9905.7|9900.7|9905.7|9900.7|9905.7|9900.7|9905.2|9900.2|6
1582053300000|2020-02-18 19:15:00|9905.6|9900.6|9907.7|9902.7|9907.7|9902.7|9905.6|9900.6|41
1582053600000|2020-02-18 19:20:00|9907.9|9902.9|9907.1|9902.1|9908|9903|9907.1|9902.1|48
1582053900000|2020-02-18 19:25:00|9907.2|9902.2|9906.7|9901.7|9907.2|9902.2|9905.9|9900.9|16
1582054200000|2020-02-18 19:30:00|9906.6|9901.6|9907.2|9902.2|9907.4|9902.4|9906.2|9901.2|63
1582054500000|2020-02-18 19:35:00|9907.6|9902.6|9908.7|9903.7|9908.7|9903.7|9907.3|9902.3|29
1582054800000|2020-02-18 19:40:00|9908.9|9903.9|9909.4|9904.4|9910.2|9905.2|9908.9|9903.9|43
1582055100000|2020-02-18 19:45:00|9909.1|9904.1|9909.4|9904.4|9910.4|9905.4|9909.1|9904.1|52
1582055400000|2020-02-18 19:50:00|9909.1|9904.1|9908.6|9903.6|9909.2|9904.2|9908.1|9903.1|21
1582055700000|2020-02-18 19:55:00|9908.9|9903.9|9909.8|9904.8|9909.9|9904.9|9908.2|9903.2|222
1582056000000|2020-02-18 20:00:00|9909.9|9904.9|9908.4|9903.4|9909.9|9904.9|9908.2|9903.2|25
1582056300000|2020-02-18 20:05:00|9908.5|9903.5|9908.4|9903.4|9908.7|9903.7|9908.2|9903.2|6
1582056600000|2020-02-18 20:10:00|9908.5|9903.5|9909.1|9904.1|9909.2|9904.2|9908.5|9903.5|33
1582056900000|2020-02-18 20:15:00|9909.2|9904.2|9910.7|9905.7|9910.9|9905.9|9909.2|9904.2|19
1582057200000|2020-02-18 20:20:00|9910.9|9905.9|9911.1|9906.1|9911.4|9906.4|9910.7|9905.7|27
1582057500000|2020-02-18 20:25:00|9910.9|9905.9|9911.5|9906.5|9911.5|9906.5|9910.9|9905.9|19
1582057800000|2020-02-18 20:30:00|9911.4|9906.4|9911.1|9906.1|9911.7|9906.7|9910.6|9905.6|26
1582058100000|2020-02-18 20:35:00|9911.2|9906.2|9909.6|9904.6|9911.2|9906.2|9909.6|9904.6|40
1582058400000|2020-02-18 20:40:00|9909.4|9904.4|9910.2|9905.2|9910.9|9905.9|9909.4|9904.4|16
1582058700000|2020-02-18 20:45:00|9910.4|9905.4|9909.7|9904.7|9910.6|9905.6|9909.6|9904.6|3
1582059000000|2020-02-18 20:50:00|9909.9|9904.9|9909.7|9904.7|9910.2|9905.2|9909.6|9904.6|44
1582059300000|2020-02-18 20:55:00|9909.6|9904.6|9908.4|9903.4|9909.7|9904.7|9908.1|9903.1|74
1582059600000|2020-02-18 21:00:00|9908.6|9903.6|9908.6|9903.6|9909.2|9904.2|9908.4|9903.4|23
1582059900000|2020-02-18 21:05:00|9908.7|9903.7|9908.4|9903.4|9908.7|9903.7|9908.2|9903.2|12
1582060200000|2020-02-18 21:10:00|9908.3|9903.3|9909.4|9904.4|9909.6|9904.6|9908.2|9903.2|7
1582060500000|2020-02-18 21:15:00|9909.3|9904.3|9910.3|9905.3|9910.4|9905.4|9909.2|9904.2|8
1582060800000|2020-02-18 21:20:00|9910.1|9905.1|9909.9|9904.9|9910.1|9905.1|9909.7|9904.7|2
1582061100000|2020-02-18 21:25:00|9910|9905|9910.8|9905.8|9910.9|9905.9|9909.9|9904.9|3
1582061400000|2020-02-18 21:30:00|9910.7|9905.7|9911.2|9906.2|9911.2|9906.2|9910.7|9905.7|3
1582061700000|2020-02-18 21:35:00|9911.4|9906.4|9911.7|9906.7|9912.5|9907.5|9911.4|9906.4|14
1582062000000|2020-02-18 21:40:00|9911.9|9906.9|9912.4|9907.4|9912.5|9907.5|9911.7|9906.7|11
1582062300000|2020-02-18 21:45:00|9912.3|9907.3|9910.9|9905.9|9912.4|9907.4|9910|9905|30
1582062600000|2020-02-18 21:50:00|9910.6|9905.6|9910.5|9905.5|9911.1|9906.1|9910.5|9905.5|15
1582062900000|2020-02-18 21:55:00|9910.3|9905.3|9910.6|9905.6|9911.6|9906.6|9909.5|9904.5|26
1582074000000|2020-02-19 01:00:00|9908.5|9903.5|9907.6|9902.6|9908.5|9903.5|9907.3|9902.3|43
1582074300000|2020-02-19 01:05:00|9907.8|9902.8|9907.6|9902.6|9908.1|9903.1|9907.5|9902.5|33
1582074600000|2020-02-19 01:10:00|9907.8|9902.8|9908.1|9903.1|9908.1|9903.1|9907.6|9902.6|11
1582074900000|2020-02-19 01:15:00|9908.3|9903.3|9907.1|9902.1|9908.4|9903.4|9907.1|9902.1|37
1582075200000|2020-02-19 01:20:00|9907.3|9902.3|9906.8|9901.8|9907.4|9902.4|9906.8|9901.8|5
1582075500000|2020-02-19 01:25:00|9906.5|9901.5|9907.3|9902.3|9907.3|9902.3|9906|9901|27
1582075800000|2020-02-19 01:30:00|9907.2|9902.2|9906.3|9901.3|9907.3|9902.3|9906.3|9901.3|14
1582076100000|2020-02-19 01:35:00|9906.2|9901.2|9906|9901|9906.2|9901.2|9905.6|9900.6|19
1582076400000|2020-02-19 01:40:00|9905.8|9900.8|9906|9901|9906.3|9901.3|9905.8|9900.8|4
1582076700000|2020-02-19 01:45:00|9906.3|9901.3|9906|9901|9906.7|9901.7|9905.6|9900.6|4
1582077000000|2020-02-19 01:50:00|9905.8|9900.8|9906|9901|9906.1|9901.1|9905.5|9900.5|2
1582077300000|2020-02-19 01:55:00|9906.1|9901.1|9906.4|9901.4|9906.4|9901.4|9905.6|9900.6|4
1582077600000|2020-02-19 02:00:00|9906.6|9901.6|9907.8|9902.8|9907.8|9902.8|9906.3|9901.3|6
1582077900000|2020-02-19 02:05:00|9908|9903|9907|9902|9908|9903|9907|9902|0
1582078200000|2020-02-19 02:10:00|9906.9|9901.9|9907|9902|9907.4|9902.4|9906.5|9901.5|11
1582078500000|2020-02-19 02:15:00|9906.8|9901.8|9908|9903|9908|9903|9906.8|9901.8|10
1582078800000|2020-02-19 02:20:00|9907.8|9902.8|9907.7|9902.7|9908|9903|9907.5|9902.5|3
1582079100000|2020-02-19 02:25:00|9907.8|9902.8|9907.9|9902.9|9907.9|9902.9|9907|9902|14
1582079400000|2020-02-19 02:30:00|9908.3|9903.3|9909|9904|9909.3|9904.3|9908|9903|9
1582079700000|2020-02-19 02:35:00|9909.1|9904.1|9909|9904|9909.5|9904.5|9909|9904|5
1582080000000|2020-02-19 02:40:00|9909.1|9904.1|9909.2|9904.2|9909.5|9904.5|9909|9904|0
1582080300000|2020-02-19 02:45:00|9909.3|9904.3|9909.3|9904.3|9909.3|9904.3|9908.8|9903.8|0
1582080600000|2020-02-19 02:50:00|9909.8|9904.8|9909.5|9904.5|9910|9905|9909.5|9904.5|26
1582080900000|2020-02-19 02:55:00|9909|9904|9909.3|9904.3|9909.4|9904.4|9909|9904|1
1582081200000|2020-02-19 03:00:00|9909.5|9904.5|9909|9904|9909.5|9904.5|9909|9904|6
1582081500000|2020-02-19 03:05:00|9909.2|9904.2|9909.3|9904.3|9909.3|9904.3|9909|9904|0
1582081800000|2020-02-19 03:10:00|9909|9904|9908.8|9903.8|9909|9904|9908.5|9903.5|11
1582082100000|2020-02-19 03:15:00|9909.1|9904.1|9907.9|9902.9|9909.1|9904.1|9907.9|9902.9|3
1582082400000|2020-02-19 03:20:00|9908.1|9903.1|9907.9|9902.9|9908.3|9903.3|9907.9|9902.9|10
1582082700000|2020-02-19 03:25:00|9908.2|9903.2|9907.9|9902.9|9908.4|9903.4|9907.9|9902.9|5
1582083000000|2020-02-19 03:30:00|9908|9903|9907.9|9902.9|9908.4|9903.4|9907.9|9902.9|1
1582083300000|2020-02-19 03:35:00|9907.8|9902.8|9908.1|9903.1|9908.3|9903.3|9907.6|9902.6|0
1582083600000|2020-02-19 03:40:00|9908.3|9903.3|9908.3|9903.3|9908.3|9903.3|9907.9|9902.9|8
1582084200000|2020-02-19 03:50:00|9908.2|9903.2|9908.8|9903.8|9908.8|9903.8|9908.1|9903.1|2
1582084500000|2020-02-19 03:55:00|9908.9|9903.9|9909.4|9904.4|9909.4|9904.4|9908.9|9903.9|4
1582085100000|2020-02-19 04:05:00|9909.1|9904.1|9908.9|9903.9|9909.3|9904.3|9908.9|9903.9|13
1582085400000|2020-02-19 04:10:00|9909|9904|9909.4|9904.4|9909.4|9904.4|9909|9904|1
1582085700000|2020-02-19 04:15:00|9909.3|9904.3|9909.8|9904.8|9909.8|9904.8|9908.9|9903.9|8
1582086000000|2020-02-19 04:20:00|9909.7|9904.7|9909.4|9904.4|9909.8|9904.8|9909.4|9904.4|0
1582086300000|2020-02-19 04:25:00|9909.1|9904.1|9908.9|9903.9|9909.1|9904.1|9908.9|9903.9|1
1582086600000|2020-02-19 04:30:00|9909|9904|9908.9|9903.9|9909.2|9904.2|9908.9|9903.9|2
1582086900000|2020-02-19 04:35:00|9909.1|9904.1|9909.2|9904.2|9909.2|9904.2|9908.7|9903.7|16
1582087200000|2020-02-19 04:40:00|9909.4|9904.4|9910.1|9905.1|9910.1|9905.1|9909.4|9904.4|5
1582087500000|2020-02-19 04:45:00|9910.4|9905.4|9909.9|9904.9|9910.4|9905.4|9909.9|9904.9|2
1582087800000|2020-02-19 04:50:00|9910|9905|9910.4|9905.4|9910.4|9905.4|9909.9|9904.9|10
1582088100000|2020-02-19 04:55:00|9910.1|9905.1|9909.4|9904.4|9910.2|9905.2|9909.4|9904.4|7
1582088400000|2020-02-19 05:00:00|9909.5|9904.5|9909.4|9904.4|9909.6|9904.6|9909.4|9904.4|5
1582088700000|2020-02-19 05:05:00|9909.5|9904.5|9909.4|9904.4|9909.7|9904.7|9909.4|9904.4|1
1582089000000|2020-02-19 05:10:00|9909.6|9904.6|9909.9|9904.9|9910.1|9905.1|9909.6|9904.6|0
1582089300000|2020-02-19 05:15:00|9910|9905|9910.2|9905.2|9910.4|9905.4|9909.9|9904.9|5
1582089600000|2020-02-19 05:20:00|9910.1|9905.1|9910.4|9905.4|9910.4|9905.4|9909.9|9904.9|3
1582090200000|2020-02-19 05:30:00|||||||||2
1582090500000|2020-02-19 05:35:00|9910.2|9905.2|9910.2|9905.2|9910.2|9905.2|9910.2|9905.2|0
1582090800000|2020-02-19 05:40:00|9910.4|9905.4|9910.9|9905.9|9910.9|9905.9|9910.4|9905.4|7
1582091400000|2020-02-19 05:50:00|9911|9906|9911.5|9906.5|9911.5|9906.5|9910.9|9905.9|3
1582091700000|2020-02-19 05:55:00|9911.9|9906.9|9910.9|9905.9|9911.9|9906.9|9910.9|9905.9|24
1582092000000|2020-02-19 06:00:00|9911|9906|9912.5|9907.5|9912.5|9907.5|9911|9906|78
1582092300000|2020-02-19 06:05:00|9912.8|9907.8|9912.7|9907.7|9912.9|9907.9|9912.7|9907.7|27
1582092600000|2020-02-19 06:10:00|9912.6|9907.6|9912.5|9907.5|9913.9|9908.9|9912.1|9907.1|64
1582092900000|2020-02-19 06:15:00|9912.7|9907.7|9912.9|9907.9|9913.4|9908.4|9912.6|9907.6|14
1582093200000|2020-02-19 06:20:00|9912.8|9907.8|9912|9907|9912.9|9907.9|9912|9907|1
1582093500000|2020-02-19 06:25:00|9912.2|9907.2|9911.5|9906.5|9912.4|9907.4|9911.5|9906.5|6
1582093800000|2020-02-19 06:30:00|9911.9|9906.9|9912|9907|9912|9907|9911.2|9906.2|7
1582094100000|2020-02-19 06:35:00|9911.6|9906.6|9911.5|9906.5|9911.6|9906.6|9911.5|9906.5|4
1582094400000|2020-02-19 06:40:00|9911.4|9906.4|9910.7|9905.7|9911.5|9906.5|9910.7|9905.7|6
1582094700000|2020-02-19 06:45:00|9910.8|9905.8|9910.4|9905.4|9910.8|9905.8|9910|9905|8
1582095000000|2020-02-19 06:50:00|9910.2|9905.2|9911|9906|9911|9906|9910|9905|32
1582095300000|2020-02-19 06:55:00|9910.8|9905.8|9909.7|9904.7|9911|9906|9909.7|9904.7|14
1582095600000|2020-02-19 07:00:00|9910|9905|9909.7|9904.7|9911|9906|9909.6|9904.6|41
1582095900000|2020-02-19 07:05:00|9909.8|9904.8|9910.3|9905.3|9910.3|9905.3|9909.3|9904.3|76
1582096200000|2020-02-19 07:10:00|9910.2|9905.2|9909.2|9904.2|9910.3|9905.3|9909.2|9904.2|84
1582096500000|2020-02-19 07:15:00|9909.3|9904.3|9909.5|9904.5|9909.8|9904.8|9908.8|9903.8|140
1582096800000|2020-02-19 07:20:00|9909.3|9904.3|9908.2|9903.2|9909.3|9904.3|9907.8|9902.8|458
1582097100000|2020-02-19 07:25:00|9908|9903|9908|9903|9908.8|9903.8|9907.5|9902.5|20
1582097400000|2020-02-19 07:30:00|9908.3|9903.3|9908.3|9903.3|9908.7|9903.7|9907.5|9902.5|24
1582097700000|2020-02-19 07:35:00|9908.2|9903.2|9908.8|9903.8|9909.5|9904.5|9908.1|9903.1|15
1582098000000|2020-02-19 07:40:00|9909|9904|9906.5|9901.5|9909|9904|9906.3|9901.3|13
1582098300000|2020-02-19 07:45:00|9906.6|9901.6|9906.5|9901.5|9907.2|9902.2|9905.3|9900.3|33
1582098600000|2020-02-19 07:50:00|9906.3|9901.3|9905.7|9900.7|9906.5|9901.5|9905.2|9900.2|56
1582098900000|2020-02-19 07:55:00|9905.5|9900.5|9906|9901|9906.3|9901.3|9904.8|9899.8|43
1582099200000|2020-02-19 08:00:00|9905.6|9900.6|9908.8|9903.8|9909|9904|9904.8|9899.8|42
1582099500000|2020-02-19 08:05:00|9909|9904|9909.3|9904.3|9909.8|9904.8|9908|9903|35
1582099800000|2020-02-19 08:10:00|9909.2|9904.2|9907.9|9902.9|9909.5|9904.5|9907.7|9902.7|27
1582100100000|2020-02-19 08:15:00|9908|9903|9906.5|9901.5|9908|9903|9906.3|9901.3|19
1582100400000|2020-02-19 08:20:00|9906.7|9901.7|9905.5|9900.5|9907|9902|9905.3|9900.3|19
1582100700000|2020-02-19 08:25:00|9905.3|9900.3|9904.1|9899.1|9907|9902|9903|9898|32
1582101000000|2020-02-19 08:30:00|9904.5|9899.5|9905|9900|9906.5|9901.5|9904.5|9899.5|63
1582101300000|2020-02-19 08:35:00|9904.9|9899.9|9905.9|9900.9|9906.7|9901.7|9904.9|9899.9|30
1582101600000|2020-02-19 08:40:00|9906|9901|9906|9901|9906.4|9901.4|9904.7|9899.7|66
1582101900000|2020-02-19 08:45:00|9906.1|9901.1|9905.9|9900.9|9906.2|9901.2|9905|9900|10
1582102200000|2020-02-19 08:50:00|9905.8|9900.8|9906.9|9901.9|9907.4|9902.4|9905.2|9900.2|16
1582102500000|2020-02-19 08:55:00|9907|9902|9908.4|9903.4|9908.4|9903.4|9905.7|9900.7|25
1582102800000|2020-02-19 09:00:00|9908.1|9903.1|9907.5|9902.5|9908.4|9903.4|9906.4|9901.4|30
1582103100000|2020-02-19 09:05:00|9907.4|9902.4|9908.2|9903.2|9908.9|9903.9|9907.4|9902.4|29
1582103400000|2020-02-19 09:10:00|9908.4|9903.4|9907.5|9902.5|9908.4|9903.4|9906.7|9901.7|32
1582103700000|2020-02-19 09:15:00|9907.4|9902.4|9909.2|9904.2|9910|9905|9907.3|9902.3|23
1582104000000|2020-02-19 09:20:00|9909.3|9904.3|9910.2|9905.2|9910.8|9905.8|9909.2|9904.2|21
1582104300000|2020-02-19 09:25:00|9910.4|9905.4|9910.3|9905.3|9910.7|9905.7|9909.7|9904.7|30
1582104600000|2020-02-19 09:30:00|9910|9905|9907.5|9902.5|9910|9905|9906.8|9901.8|89
1582104900000|2020-02-19 09:35:00|9907.4|9902.4|9907|9902|9907.5|9902.5|9906.1|9901.1|55
1582105200000|2020-02-19 09:40:00|9907.2|9902.2|9908.3|9903.3|9908.7|9903.7|9906.4|9901.4|27
1582105500000|2020-02-19 09:45:00|9908.6|9903.6|9908.8|9903.8|9909.2|9904.2|9907.5|9902.5|2
1582105800000|2020-02-19 09:50:00|9908.6|9903.6|9909.4|9904.4|9910|9905|9908.4|9903.4|11
1582106100000|2020-02-19 09:55:00|9909.3|9904.3|9908.3|9903.3|9909.3|9904.3|9908.2|9903.2|6
1582106400000|2020-02-19 10:00:00|9908.4|9903.4|9907.7|9902.7|9908.9|9903.9|9907.7|9902.7|13
1582106700000|2020-02-19 10:05:00|9907.8|9902.8|9907.6|9902.6|9908.3|9903.3|9907|9902|12
1582107000000|2020-02-19 10:10:00|9908.3|9903.3|9909|9904|9909.2|9904.2|9907.5|9902.5|25
1582107300000|2020-02-19 10:15:00|9909.3|9904.3|9909.8|9904.8|9910.5|9905.5|9909.2|9904.2|38
1582107600000|2020-02-19 10:20:00|9910|9905|9912.1|9907.1|9912.3|9907.3|9909.8|9904.8|26
1582107900000|2020-02-19 10:25:00|9912|9907|9913.5|9908.5|9914.3|9909.3|9911.6|9906.6|53
1582108200000|2020-02-19 10:30:00|9913.4|9908.4|9914.1|9909.1|9914.3|9909.3|9912.1|9907.1|18
1582108500000|2020-02-19 10:35:00|9913.8|9908.8|9912|9907|9913.8|9908.8|9911.7|9906.7|13
1582108800000|2020-02-19 10:40:00|9912.1|9907.1|9910.1|9905.1|9912.1|9907.1|9910.1|9905.1|23
1582109100000|2020-02-19 10:45:00|9910.3|9905.3|9912.5|9907.5|9913.1|9908.1|9910.3|9905.3|20
1582109400000|2020-02-19 10:50:00|9912.4|9907.4|9913|9908|9913.3|9908.3|9911.6|9906.6|12
1582109700000|2020-02-19 10:55:00|9912.9|9907.9|9913.2|9908.2|9913.3|9908.3|9912|9907|3
1582110000000|2020-02-19 11:00:00|9913.1|9908.1|9913.6|9908.6|9914|9909|9912.6|9907.6|17
1582110300000|2020-02-19 11:05:00|9913.3|9908.3|9915|9910|9915.1|9910.1|9913.3|9908.3|51
1582110600000|2020-02-19 11:10:00|9914.9|9909.9|9916.8|9911.8|9917.3|9912.3|9914.9|9909.9|140
1582110900000|2020-02-19 11:15:00|9916.6|9911.6|9916.7|9911.7|9917.8|9912.8|9916.3|9911.3|30
1582111200000|2020-02-19 11:20:00|9916.9|9911.9|9917.1|9912.1|9917.3|9912.3|9916.6|9911.6|6
1582111500000|2020-02-19 11:25:00|9917.2|9912.2|9918.6|9913.6|9918.8|9913.8|9916.9|9911.9|51
1582111800000|2020-02-19 11:30:00|9918.5|9913.5|9921.5|9916.5|9921.5|9916.5|9918.3|9913.3|107
1582112100000|2020-02-19 11:35:00|9921.7|9916.7|9921.5|9916.5|9922.1|9917.1|9920.5|9915.5|430
1582112400000|2020-02-19 11:40:00|9921.6|9916.6|9921.7|9916.7|9923.8|9918.8|9921.5|9916.5|88
1582112700000|2020-02-19 11:45:00|9921.8|9916.8|9920.8|9915.8|9921.8|9916.8|9920.6|9915.6|20
1582113000000|2020-02-19 11:50:00|9920.6|9915.6|9919|9914|9920.8|9915.8|9918.3|9913.3|42
1582113300000|2020-02-19 11:55:00|9918.6|9913.6|9918.6|9913.6|9920.3|9915.3|9918.1|9913.1|21
1582113600000|2020-02-19 12:00:00|9918.8|9913.8|9917.8|9912.8|9919.6|9914.6|9917.5|9912.5|22
1582113900000|2020-02-19 12:05:00|9918.1|9913.1|9916.8|9911.8|9918.1|9913.1|9916.7|9911.7|49
1582114200000|2020-02-19 12:10:00|9916.7|9911.7|9915.1|9910.1|9916.9|9911.9|9914.4|9909.4|28
1582114500000|2020-02-19 12:15:00|9915.3|9910.3|9915.5|9910.5|9916.2|9911.2|9915.1|9910.1|12
1582114800000|2020-02-19 12:20:00|9915.4|9910.4|9914.6|9909.6|9915.8|9910.8|9914.3|9909.3|27
1582115100000|2020-02-19 12:25:00|9914.5|9909.5|9913.3|9908.3|9915.1|9910.1|9913.2|9908.2|32
1582115400000|2020-02-19 12:30:00|9913.1|9908.1|9914.3|9909.3|9915|9910|9912.7|9907.7|62
1582115700000|2020-02-19 12:35:00|9914.1|9909.1|9912.9|9907.9|9914.4|9909.4|9912.6|9907.6|44
1582116000000|2020-02-19 12:40:00|9912.8|9907.8|9913.6|9908.6|9914|9909|9912.8|9907.8|17
1582116300000|2020-02-19 12:45:00|9913.4|9908.4|9912.7|9907.7|9914.8|9909.8|9911.9|9906.9|59
1582116600000|2020-02-19 12:50:00|9912.9|9907.9|9911.3|9906.3|9913.1|9908.1|9910.7|9905.7|45
1582116900000|2020-02-19 12:55:00|9910.9|9905.9|9912.4|9907.4|9913.3|9908.3|9910.3|9905.3|65
1582117200000|2020-02-19 13:00:00|9912.2|9907.2|9915.6|9910.6|9915.8|9910.8|9912.1|9907.1|36
1582117500000|2020-02-19 13:05:00|9915.8|9910.8|9913.9|9908.9|9915.8|9910.8|9913.5|9908.5|29
1582117800000|2020-02-19 13:10:00|9914.3|9909.3|9913.9|9908.9|9914.8|9909.8|9913.1|9908.1|22
1582118100000|2020-02-19 13:15:00|9913.8|9908.8|9915.1|9910.1|9915.3|9910.3|9913.3|9908.3|76
1582118400000|2020-02-19 13:20:00|9915.3|9910.3|9913.9|9908.9|9916.3|9911.3|9913.9|9908.9|103
1582118700000|2020-02-19 13:25:00|9914.1|9909.1|9911|9906|9914.6|9909.6|9910.8|9905.8|78
1582119000000|2020-02-19 13:30:00|9911.5|9906.5|9916.6|9911.6|9917.9|9912.9|9911.3|9906.3|259
1582119300000|2020-02-19 13:35:00|9916.4|9911.4|9919.7|9914.7|9920.6|9915.6|9916.4|9911.4|87
1582119600000|2020-02-19 13:40:00|9919.5|9914.5|9921.9|9916.9|9923.4|9918.4|9919|9914|113
1582119900000|2020-02-19 13:45:00|9922.1|9917.1|9921.3|9916.3|9923.5|9918.5|9921.2|9916.2|47
1582120200000|2020-02-19 13:50:00|9921.6|9916.6|9917.8|9912.8|9922.2|9917.2|9917.7|9912.7|55
1582120500000|2020-02-19 13:55:00|9917.9|9912.9|9920.3|9915.3|9920.9|9915.9|9917.7|9912.7|104
1582120800000|2020-02-19 14:00:00|9920.4|9915.4|9923.4|9918.4|9923.8|9918.8|9920.4|9915.4|174
1582121100000|2020-02-19 14:05:00|9923.8|9918.8|9925.1|9920.1|9925.8|9920.8|9920.7|9915.7|190
1582121400000|2020-02-19 14:10:00|9924.9|9919.9|9924.6|9919.6|9925.8|9920.8|9923.8|9918.8|96
1582121700000|2020-02-19 14:15:00|9925|9920|9923.4|9918.4|9925.6|9920.6|9923.1|9918.1|100
1582122000000|2020-02-19 14:20:00|9923.3|9918.3|9924|9919|9924.3|9919.3|9923.1|9918.1|49
1582122300000|2020-02-19 14:25:00|9923.9|9918.9|9923.6|9918.6|9925.2|9920.2|9923.5|9918.5|57
1582122600000|2020-02-19 14:30:00|9923.8|9918.8|9926.7|9921.7|9926.9|9921.9|9923.7|9918.7|154
1582122900000|2020-02-19 14:35:00|9926.6|9921.6|9925.8|9920.8|9926.7|9921.7|9924.6|9919.6|65
1582123200000|2020-02-19 14:40:00|9925.9|9920.9|9926.8|9921.8|9928.8|9923.8|9925.9|9920.9|154
1582123500000|2020-02-19 14:45:00|9926.4|9921.4|9927.7|9922.7|9927.9|9922.9|9925.6|9920.6|44
1582123800000|2020-02-19 14:50:00|9927.6|9922.6|9929.4|9924.4|9929.9|9924.9|9926.6|9921.6|55
1582124100000|2020-02-19 14:55:00|9929.8|9924.8|9928.8|9923.8|9931.9|9926.9|9928.4|9923.4|82
1582124400000|2020-02-19 15:00:00|9928.5|9923.5|9926.6|9921.6|9928.6|9923.6|9923.6|9918.6|230
1582124700000|2020-02-19 15:05:00|9926.7|9921.7|9927.6|9922.6|9928.4|9923.4|9926.3|9921.3|166
1582125000000|2020-02-19 15:10:00|9927.5|9922.5|9928.9|9923.9|9929.7|9924.7|9927.1|9922.1|52
1582125300000|2020-02-19 15:15:00|9929|9924|9929.9|9924.9|9931.4|9926.4|9928.6|9923.6|60
1582125600000|2020-02-19 15:20:00|9929.8|9924.8|9931.2|9926.2|9931.6|9926.6|9928.9|9923.9|92
1582125900000|2020-02-19 15:25:00|9931.4|9926.4|9933.2|9928.2|9933.4|9928.4|9931.1|9926.1|104
1582126200000|2020-02-19 15:30:00|9933.4|9928.4|9934.7|9929.7|9935|9930|9932.5|9927.5|202
1582126500000|2020-02-19 15:35:00|9934.6|9929.6|9931.8|9926.8|9935.6|9930.6|9931.8|9926.8|131
1582126800000|2020-02-19 15:40:00|9931.9|9926.9|9934.2|9929.2|9934.7|9929.7|9931.6|9926.6|73
1582127100000|2020-02-19 15:45:00|9934.1|9929.1|9934.1|9929.1|9935.7|9930.7|9933.2|9928.2|183
1582127400000|2020-02-19 15:50:00|9933.9|9928.9|9930.9|9925.9|9934.6|9929.6|9930.9|9925.9|57
1582127700000|2020-02-19 15:55:00|9930.5|9925.5|9928.5|9923.5|9930.5|9925.5|9926.4|9921.4|227
1582128000000|2020-02-19 16:00:00|9928.7|9923.7|9930.5|9925.5|9931.2|9926.2|9927.7|9922.7|67
1582128300000|2020-02-19 16:05:00|9930.7|9925.7|9930.7|9925.7|9931.4|9926.4|9929.7|9924.7|80
1582128600000|2020-02-19 16:10:00|9930.6|9925.6|9927.9|9922.9|9930.6|9925.6|9927.4|9922.4|40
1582128900000|2020-02-19 16:15:00|9927.8|9922.8|9926.4|9921.4|9928.4|9923.4|9925.2|9920.2|62
1582129200000|2020-02-19 16:20:00|9926.1|9921.1|9929.7|9924.7|9930.9|9925.9|9925.7|9920.7|131
1582129500000|2020-02-19 16:25:00|9929.8|9924.8|9926.9|9921.9|9930.9|9925.9|9926.4|9921.4|79
1582129800000|2020-02-19 16:30:00|9927|9922|9931.5|9926.5|9932.1|9927.1|9926.7|9921.7|159
1582130100000|2020-02-19 16:35:00|9931.4|9926.4|9934|9929|9935.2|9930.2|9931.4|9926.4|191
1582130400000|2020-02-19 16:40:00|9934.2|9929.2|9930|9925|9934.9|9929.9|9929.9|9924.9|83
1582130700000|2020-02-19 16:45:00|9930.1|9925.1|9928.4|9923.4|9930.6|9925.6|9927.9|9922.9|55
1582131000000|2020-02-19 16:50:00|9928.5|9923.5|9930.9|9925.9|9931.2|9926.2|9927.9|9922.9|11
1582131300000|2020-02-19 16:55:00|9930.8|9925.8|9931.9|9926.9|9932.4|9927.4|9930.8|9925.8|14
1582131600000|2020-02-19 17:00:00|9932|9927|9931.7|9926.7|9933.2|9928.2|9931.2|9926.2|115
1582131900000|2020-02-19 17:05:00|9931.9|9926.9|9934.4|9929.4|9934.7|9929.7|9931.9|9926.9|41
1582132200000|2020-02-19 17:10:00|9934.6|9929.6|9936.4|9931.4|9936.5|9931.5|9934.4|9929.4|41
1582132500000|2020-02-19 17:15:00|9936.3|9931.3|9934.3|9929.3|9936.7|9931.7|9934|9929|136
1582132800000|2020-02-19 17:20:00|9934.2|9929.2|9933.5|9928.5|9934.4|9929.4|9932.8|9927.8|11
1582133100000|2020-02-19 17:25:00|9933.4|9928.4|9932.5|9927.5|9933.9|9928.9|9932.3|9927.3|24
1582133400000|2020-02-19 17:30:00|9932.2|9927.2|9933.8|9928.8|9933.9|9928.9|9931.8|9926.8|38
1582133700000|2020-02-19 17:35:00|9933.5|9928.5|9935.3|9930.3|9935.4|9930.4|9933.3|9928.3|11
1582134000000|2020-02-19 17:40:00|9935.2|9930.2|9933|9928|9935.2|9930.2|9933|9928|17
1582134300000|2020-02-19 17:45:00|9933.1|9928.1|9932|9927|9933.3|9928.3|9931.8|9926.8|37
1582134600000|2020-02-19 17:50:00|9932.3|9927.3|9933.2|9928.2|9933.2|9928.2|9932.2|9927.2|29
1582134900000|2020-02-19 17:55:00|9933.3|9928.3|9935.3|9930.3|9935.4|9930.4|9933.3|9928.3|7
1582135200000|2020-02-19 18:00:00|9935.4|9930.4|9935.5|9930.5|9936.8|9931.8|9935.1|9930.1|44
1582135500000|2020-02-19 18:05:00|9935.4|9930.4|9935.3|9930.3|9935.7|9930.7|9934.8|9929.8|18
1582135800000|2020-02-19 18:10:00|9935|9930|9935.3|9930.3|9935.8|9930.8|9934.7|9929.7|5
1582136100000|2020-02-19 18:15:00|9935.5|9930.5|9934.8|9929.8|9936|9931|9934.3|9929.3|8
1582136400000|2020-02-19 18:20:00|9934.6|9929.6|9935.3|9930.3|9935.3|9930.3|9934.3|9929.3|22
1582136700000|2020-02-19 18:25:00|9935.2|9930.2|9934.6|9929.6|9935.3|9930.3|9934.1|9929.1|12
1582137000000|2020-02-19 18:30:00|9934.5|9929.5|9934.8|9929.8|9934.8|9929.8|9933.8|9928.8|17
1582137300000|2020-02-19 18:35:00|9935|9930|9934.6|9929.6|9935|9930|9934.2|9929.2|29
1582137600000|2020-02-19 18:40:00|9934.8|9929.8|9934.8|9929.8|9934.8|9929.8|9934.4|9929.4|7
1582137900000|2020-02-19 18:45:00|9934.6|9929.6|9934.7|9929.7|9935.5|9930.5|9934.6|9929.6|21
1582138200000|2020-02-19 18:50:00|9934.8|9929.8|9936|9931|9936|9931|9934.3|9929.3|17
1582138500000|2020-02-19 18:55:00|9935.9|9930.9|9933.7|9928.7|9936|9931|9933.5|9928.5|49
1582138800000|2020-02-19 19:00:00|9933.5|9928.5|9935.5|9930.5|9935.8|9930.8|9932.3|9927.3|190
1582139100000|2020-02-19 19:05:00|9935.8|9930.8|9936.3|9931.3|9936.8|9931.8|9934.5|9929.5|79
1582139400000|2020-02-19 19:10:00|9936.2|9931.2|9936.7|9931.7|9937.5|9932.5|9935.7|9930.7|42
1582139700000|2020-02-19 19:15:00|9936.5|9931.5|9936.3|9931.3|9937.2|9932.2|9936.2|9931.2|162
1582140000000|2020-02-19 19:20:00|9936.2|9931.2|9935|9930|9936.4|9931.4|9935|9930|10
1582140300000|2020-02-19 19:25:00|9934.9|9929.9|9934.1|9929.1|9935.8|9930.8|9933.9|9928.9|21
1582140600000|2020-02-19 19:30:00|9933.8|9928.8|9932.6|9927.6|9934.4|9929.4|9931.6|9926.6|96
1582140900000|2020-02-19 19:35:00|9932.8|9927.8|9934|9929|9934.1|9929.1|9932.8|9927.8|27
1582141200000|2020-02-19 19:40:00|9934.1|9929.1|9932.5|9927.5|9934.1|9929.1|9932.5|9927.5|43
1582141500000|2020-02-19 19:45:00|9932.6|9927.6|9934|9929|9934.8|9929.8|9932.5|9927.5|154
1582141800000|2020-02-19 19:50:00|9934.1|9929.1|9934.7|9929.7|9935.3|9930.3|9933.8|9928.8|28
1582142100000|2020-02-19 19:55:00|9934.3|9929.3|9935.7|9930.7|9936|9931|9934.3|9929.3|86
1582142400000|2020-02-19 20:00:00|9935.8|9930.8|9932.4|9927.4|9936.3|9931.3|9932.3|9927.3|126
1582142700000|2020-02-19 20:05:00|9932.3|9927.3|9932.1|9927.1|9933.3|9928.3|9932|9927|62
1582143000000|2020-02-19 20:10:00|9932.2|9927.2|9930.9|9925.9|9932.3|9927.3|9930.6|9925.6|35
1582143300000|2020-02-19 20:15:00|9930.8|9925.8|9928.4|9923.4|9931.1|9926.1|9927.8|9922.8|107
1582143600000|2020-02-19 20:20:00|9928.3|9923.3|9927.3|9922.3|9928.9|9923.9|9926.8|9921.8|90
1582143900000|2020-02-19 20:25:00|9927.4|9922.4|9928.6|9923.6|9929.3|9924.3|9926.9|9921.9|21
1582144200000|2020-02-19 20:30:00|9928.8|9923.8|9929.3|9924.3|9929.8|9924.8|9928.2|9923.2|23
1582144500000|2020-02-19 20:35:00|9929.1|9924.1|9927.5|9922.5|9929.2|9924.2|9927.5|9922.5|48
1582144800000|2020-02-19 20:40:00|9927.6|9922.6|9927|9922|9928.3|9923.3|9927|9922|34
1582145100000|2020-02-19 20:45:00|9926.7|9921.7|9925|9920|9927|9922|9925|9920|198
1582145400000|2020-02-19 20:50:00|9924.5|9919.5|9925.4|9920.4|9926|9921|9924.5|9919.5|130
1582145700000|2020-02-19 20:55:00|9925.2|9920.2|9923.5|9918.5|9925.5|9920.5|9923.5|9918.5|57
1582146000000|2020-02-19 21:00:00|9923.7|9918.7|9924.7|9919.7|9925|9920|9923.2|9918.2|46
1582146300000|2020-02-19 21:05:00|9924.5|9919.5|9923.9|9918.9|9924.5|9919.5|9922.5|9917.5|35
1582146600000|2020-02-19 21:10:00|9923.7|9918.7|9923.7|9918.7|9924|9919|9923|9918|21
1582146900000|2020-02-19 21:15:00|9923.8|9918.8|9924.7|9919.7|9924.7|9919.7|9923.7|9918.7|2
1582147200000|2020-02-19 21:20:00|9924.5|9919.5|9923.5|9918.5|9925|9920|9923.5|9918.5|10
1582147500000|2020-02-19 21:25:00|9923.7|9918.7|9925|9920|9925.5|9920.5|9923.7|9918.7|11
1582147800000|2020-02-19 21:30:00|9924.9|9919.9|9925|9920|9926|9921|9924.5|9919.5|14
1582148100000|2020-02-19 21:35:00|9924.9|9919.9|9925|9920|9925.5|9920.5|9924.5|9919.5|11
1582148400000|2020-02-19 21:40:00|9924.9|9919.9|9925.5|9920.5|9925.5|9920.5|9924.7|9919.7|3
1582148700000|2020-02-19 21:45:00|9925.4|9920.4|9925.2|9920.2|9925.5|9920.5|9925.1|9920.1|7
1582149000000|2020-02-19 21:50:00|9925.5|9920.5|9925.8|9920.8|9926|9921|9925.1|9920.1|9
1582149300000|2020-02-19 21:55:00|9926|9921|9922.1|9917.1|9926|9921|9922.1|9917.1|28
1582160400000|2020-02-20 01:00:00|9921.9|9916.9|9920.9|9915.9|9922.7|9917.7|9920.9|9915.9|124
1582160700000|2020-02-20 01:05:00|9920.7|9915.7|9920.7|9915.7|9921|9916|9919.9|9914.9|56
1582161000000|2020-02-20 01:10:00|9920.8|9915.8|9922.4|9917.4|9922.4|9917.4|9920.8|9915.8|29
1582161300000|2020-02-20 01:15:00|9922.5|9917.5|9922.1|9917.1|9923|9918|9921.1|9916.1|15
1582161600000|2020-02-20 01:20:00|9922.2|9917.2|9924.1|9919.1|9924.8|9919.8|9922.1|9917.1|44
1582161900000|2020-02-20 01:25:00|9924.2|9919.2|9924.4|9919.4|9924.7|9919.7|9924.1|9919.1|47
1582162200000|2020-02-20 01:30:00|9924.5|9919.5|9927|9922|9927.6|9922.6|9924.4|9919.4|32
1582162500000|2020-02-20 01:35:00|9926.9|9921.9|9927.5|9922.5|9929|9924|9926.7|9921.7|27
1582162800000|2020-02-20 01:40:00|9927.8|9922.8|9929.9|9924.9|9930.1|9925.1|9926.2|9921.2|15
1582163100000|2020-02-20 01:45:00|9929.8|9924.8|9928.7|9923.7|9929.9|9924.9|9928.4|9923.4|21
1582163400000|2020-02-20 01:50:00|9928.6|9923.6|9931.2|9926.2|9931.6|9926.6|9928.2|9923.2|20
1582163700000|2020-02-20 01:55:00|9931.1|9926.1|9931.1|9926.1|9932.4|9927.4|9930.6|9925.6|12
1582164000000|2020-02-20 02:00:00|9930.9|9925.9|9929.7|9924.7|9931.6|9926.6|9929.6|9924.6|19
1582164300000|2020-02-20 02:05:00|9929.9|9924.9|9930.7|9925.7|9930.9|9925.9|9929.9|9924.9|14
1582164600000|2020-02-20 02:10:00|9930.6|9925.6|9931.1|9926.1|9931.6|9926.6|9930.1|9925.1|33
1582164900000|2020-02-20 02:15:00|9931.2|9926.2|9932.2|9927.2|9932.6|9927.6|9931.1|9926.1|9
1582165200000|2020-02-20 02:20:00|9932.1|9927.1|9931.1|9926.1|9932.4|9927.4|9931.1|9926.1|7
1582165500000|2020-02-20 02:25:00|9931.4|9926.4|9931.1|9926.1|9931.6|9926.6|9931|9926|3
1582165800000|2020-02-20 02:30:00|9931|9926|9933.4|9928.4|9933.4|9928.4|9930.6|9925.6|17
1582166100000|2020-02-20 02:35:00|9933.3|9928.3|9934.6|9929.6|9936.1|9931.1|9933.1|9928.1|81
1582166400000|2020-02-20 02:40:00|9934.5|9929.5|9934.1|9929.1|9934.6|9929.6|9933.1|9928.1|33
1582166700000|2020-02-20 02:45:00|9933.7|9928.7|9934.2|9929.2|9934.4|9929.4|9933.7|9928.7|57
1582167000000|2020-02-20 02:50:00|9934.1|9929.1|9935.9|9930.9|9935.9|9930.9|9934.1|9929.1|25
1582167300000|2020-02-20 02:55:00|9936.1|9931.1|9937.9|9932.9|9938|9933|9935.6|9930.6|72
1582167600000|2020-02-20 03:00:00|9937.7|9932.7|9937.4|9932.4|9938.9|9933.9|9937.4|9932.4|128
1582167900000|2020-02-20 03:05:00|9937|9932|9936|9931|9937|9932|9936|9931|37
1582168200000|2020-02-20 03:10:00|9936.2|9931.2|9935.5|9930.5|9936.5|9931.5|9935.5|9930.5|39
1582168500000|2020-02-20 03:15:00|9935.9|9930.9|9936.2|9931.2|9936.2|9931.2|9935.2|9930.2|24
1582168800000|2020-02-20 03:20:00|9936.5|9931.5|9936.5|9931.5|9936.7|9931.7|9935.1|9930.1|5
1582169100000|2020-02-20 03:25:00|9936.2|9931.2|9935|9930|9937|9932|9935|9930|24
1582169400000|2020-02-20 03:30:00|9935.1|9930.1|9935.4|9930.4|9935.5|9930.5|9934.5|9929.5|17
1582169700000|2020-02-20 03:35:00|9935.7|9930.7|9935.5|9930.5|9936.4|9931.4|9935.4|9930.4|56
1582170000000|2020-02-20 03:40:00|9935.3|9930.3|9935.2|9930.2|9935.5|9930.5|9934|9929|42
1582170300000|2020-02-20 03:45:00|9935|9930|9934|9929|9935.5|9930.5|9934|9929|8
1582170600000|2020-02-20 03:50:00|9934.1|9929.1|9935|9930|9935.5|9930.5|9934.1|9929.1|7
1582170900000|2020-02-20 03:55:00|9934.9|9929.9|9935.2|9930.2|9935.5|9930.5|9934.5|9929.5|2
1582171200000|2020-02-20 04:00:00|9935|9930|9935.5|9930.5|9936|9931|9934.7|9929.7|48
1582171500000|2020-02-20 04:05:00|9935.8|9930.8|9935.7|9930.7|9935.8|9930.8|9935.2|9930.2|8
1582171800000|2020-02-20 04:10:00|9935.9|9930.9|9936.2|9931.2|9936.5|9931.5|9935.9|9930.9|13
1582172100000|2020-02-20 04:15:00|9936|9931|9936.3|9931.3|9936.3|9931.3|9935.8|9930.8|9
1582172400000|2020-02-20 04:20:00|9936|9931|9935.2|9930.2|9936|9931|9935|9930|8
1582172700000|2020-02-20 04:25:00|9935|9930|9935.5|9930.5|9936|9931|9935|9930|8
1582173000000|2020-02-20 04:30:00|9935.4|9930.4|9934.7|9929.7|9935.5|9930.5|9934.5|9929.5|14
1582173300000|2020-02-20 04:35:00|9935|9930|9935.5|9930.5|9935.5|9930.5|9934.7|9929.7|8
1582173600000|2020-02-20 04:40:00|9935.4|9930.4|9934.9|9929.9|9935.4|9930.4|9934.5|9929.5|7
1582173900000|2020-02-20 04:45:00|9934.7|9929.7|9935.7|9930.7|9935.7|9930.7|9934.7|9929.7|30
1582174200000|2020-02-20 04:50:00|9935.5|9930.5|9935|9930|9935.5|9930.5|9935|9930|41
1582174500000|2020-02-20 04:55:00|9934.9|9929.9|9933.5|9928.5|9934.9|9929.9|9933.5|9928.5|11
1582174800000|2020-02-20 05:00:00|9933.7|9928.7|9933|9928|9934|9929|9933|9928|9
1582175100000|2020-02-20 05:05:00|9933.1|9928.1|9933.8|9928.8|9933.8|9928.8|9933|9928|4
1582175400000|2020-02-20 05:10:00|9933.9|9928.9|9934|9929|9934|9929|9933.5|9928.5|0
1582175700000|2020-02-20 05:15:00|9934.2|9929.2|9934|9929|9934.5|9929.5|9934|9929|19
1582176000000|2020-02-20 05:20:00|9934.1|9929.1|9934.7|9929.7|9934.7|9929.7|9934|9929|5
1582176300000|2020-02-20 05:25:00|9934.8|9929.8|9935.5|9930.5|9935.5|9930.5|9934.5|9929.5|37
1582176600000|2020-02-20 05:30:00|9935.2|9930.2|9934.5|9929.5|9935.4|9930.4|9934.5|9929.5|28
1582176900000|2020-02-20 05:35:00|9934.4|9929.4|9934.5|9929.5|9934.5|9929.5|9934|9929|8
1582177200000|2020-02-20 05:40:00|9934.4|9929.4|9934.5|9929.5|9934.5|9929.5|9934.4|9929.4|1
1582177500000|2020-02-20 05:45:00|9934.3|9929.3|9934|9929|9934.5|9929.5|9934|9929|11
1582177800000|2020-02-20 05:50:00|9934.1|9929.1|9934.5|9929.5|9934.5|9929.5|9934.1|9929.1|2
1582178100000|2020-02-20 05:55:00|9934.8|9929.8|9935.3|9930.3|9935.5|9930.5|9934.8|9929.8|45
1582178400000|2020-02-20 06:00:00|9935.4|9930.4|9935.3|9930.3|9936.2|9931.2|9934.8|9929.8|14
1582178700000|2020-02-20 06:05:00|9935.5|9930.5|9935.3|9930.3|9935.5|9930.5|9935|9930|7
1582179000000|2020-02-20 06:10:00|9935.5|9930.5|9935.8|9930.8|9935.8|9930.8|9935.5|9930.5|7
1582179300000|2020-02-20 06:15:00|9936|9931|9938|9933|9938.2|9933.2|9935.7|9930.7|39
1582179600000|2020-02-20 06:20:00|9938.1|9933.1|9938.5|9933.5|9939|9934|9938|9933|16
1582179900000|2020-02-20 06:25:00|9938.7|9933.7|9938|9933|9939|9934|9937.7|9932.7|6
1582180200000|2020-02-20 06:30:00|9938.2|9933.2|9940|9935|9940|9935|9938.2|9933.2|69
1582180500000|2020-02-20 06:35:00|9940.2|9935.2|9940.4|9935.4|9940.5|9935.5|9939.9|9934.9|19
1582180800000|2020-02-20 06:40:00|9940.2|9935.2|9940|9935|9940.5|9935.5|9939.5|9934.5|3
1582181100000|2020-02-20 06:45:00|9940.3|9935.3|9941.5|9936.5|9942|9937|9940.3|9935.3|95
1582181400000|2020-02-20 06:50:00|9941.4|9936.4|9943.3|9938.3|9943.3|9938.3|9941.2|9936.2|79
1582181700000|2020-02-20 06:55:00|9943.4|9938.4|9942.5|9937.5|9943.5|9938.5|9942|9937|101
1582182000000|2020-02-20 07:00:00|9942.2|9937.2|9942.3|9937.3|9942.8|9937.8|9941.1|9936.1|216
1582182300000|2020-02-20 07:05:00|9942.4|9937.4|9943.6|9938.6|9944.1|9939.1|9941.6|9936.6|208
1582182600000|2020-02-20 07:10:00|9943.4|9938.4|9943.1|9938.1|9943.4|9938.4|9942.6|9937.6|181
1582182900000|2020-02-20 07:15:00|9942.8|9937.8|9948.1|9943.1|9948.5|9943.5|9942.8|9937.8|201
1582183200000|2020-02-20 07:20:00|9948.3|9943.3|9949.5|9944.5|9952.8|9947.8|9948|9943|208
1582183500000|2020-02-20 07:25:00|9949.3|9944.3|9949.6|9944.6|9950.1|9945.1|9949.1|9944.1|26
1582183800000|2020-02-20 07:30:00|9949.2|9944.2|9948.1|9943.1|9951.1|9946.1|9948.1|9943.1|63
1582184100000|2020-02-20 07:35:00|9947.7|9942.7|9947.3|9942.3|9947.7|9942.7|9945.6|9940.6|76
1582184400000|2020-02-20 07:40:00|9947.1|9942.1|9943.2|9938.2|9947.4|9942.4|9942.6|9937.6|151
1582184700000|2020-02-20 07:45:00|9943.1|9938.1|9943.4|9938.4|9943.4|9938.4|9942.6|9937.6|28
1582185000000|2020-02-20 07:50:00|9943.7|9938.7|9946.1|9941.1|9946.2|9941.2|9943.2|9938.2|36
1582185300000|2020-02-20 07:55:00|9946|9941|9944.6|9939.6|9946|9941|9944.6|9939.6|51
1582185600000|2020-02-20 08:00:00|9944.7|9939.7|9944.1|9939.1|9945.6|9940.6|9942.2|9937.2|93
1582185900000|2020-02-20 08:05:00|9943.9|9938.9|9944.6|9939.6|9945.7|9940.7|9943.6|9938.6|35
1582186200000|2020-02-20 08:10:00|9944.2|9939.2|9945.7|9940.7|9945.9|9940.9|9944.1|9939.1|14
1582186500000|2020-02-20 08:15:00|9945.9|9940.9|9949.5|9944.5|9949.5|9944.5|9945.9|9940.9|56
1582186800000|2020-02-20 08:20:00|9949.2|9944.2|9946.8|9941.8|9949.2|9944.2|9946.6|9941.6|50
1582187100000|2020-02-20 08:25:00|9946.7|9941.7|9945|9940|9947.1|9942.1|9944.7|9939.7|25
1582187400000|2020-02-20 08:30:00|9944.6|9939.6|9944.6|9939.6|9945.5|9940.5|9944.1|9939.1|46
1582187700000|2020-02-20 08:35:00|9944.3|9939.3|9944.6|9939.6|9945.5|9940.5|9943.6|9938.6|38
1582188000000|2020-02-20 08:40:00|9944.7|9939.7|9946.1|9941.1|9946.9|9941.9|9944.6|9939.6|36
1582188300000|2020-02-20 08:45:00|9946|9941|9944.1|9939.1|9946.2|9941.2|9944.1|9939.1|17
1582188600000|2020-02-20 08:50:00|9943.9|9938.9|9944.6|9939.6|9945.3|9940.3|9943.8|9938.8|21
1582188900000|2020-02-20 08:55:00|9944.8|9939.8|9941.9|9936.9|9945.5|9940.5|9941.1|9936.1|47
1582189200000|2020-02-20 09:00:00|9941.6|9936.6|9941.2|9936.2|9943.1|9938.1|9940.3|9935.3|30
1582189500000|2020-02-20 09:05:00|9941.1|9936.1|9942.4|9937.4|9942.6|9937.6|9940.7|9935.7|2
1582189800000|2020-02-20 09:10:00|9942.6|9937.6|9942.6|9937.6|9944.4|9939.4|9941.7|9936.7|74
1582190100000|2020-02-20 09:15:00|9942.7|9937.7|9941.6|9936.6|9942.7|9937.7|9941.2|9936.2|48
1582190400000|2020-02-20 09:20:00|9941.2|9936.2|9937.4|9932.4|9941.7|9936.7|9936.9|9931.9|110
1582190700000|2020-02-20 09:25:00|9937.3|9932.3|9937.8|9932.8|9939.1|9934.1|9936.9|9931.9|48
1582191000000|2020-02-20 09:30:00|9937.6|9932.6|9937.1|9932.1|9938.9|9933.9|9936.6|9931.6|95
1582191300000|2020-02-20 09:35:00|9937.2|9932.2|9937.8|9932.8|9938.1|9933.1|9937.1|9932.1|15
1582191600000|2020-02-20 09:40:00|9937.2|9932.2|9938.1|9933.1|9938.4|9933.4|9936.1|9931.1|76
1582191900000|2020-02-20 09:45:00|9938.3|9933.3|9939.6|9934.6|9939.8|9934.8|9937.8|9932.8|7
1582192200000|2020-02-20 09:50:00|9939.8|9934.8|9941.4|9936.4|9941.8|9936.8|9938.9|9933.9|33
1582192500000|2020-02-20 09:55:00|9941.6|9936.6|9942.8|9937.8|9944.3|9939.3|9941.3|9936.3|117
1582192800000|2020-02-20 10:00:00|9942.6|9937.6|9944.9|9939.9|9945.1|9940.1|9941.1|9936.1|33
1582193100000|2020-02-20 10:05:00|9945.2|9940.2|9947.4|9942.4|9947.9|9942.9|9945.1|9940.1|35
1582193400000|2020-02-20 10:10:00|9947|9942|9946.4|9941.4|9948.4|9943.4|9945.7|9940.7|113
1582193700000|2020-02-20 10:15:00|9947|9942|9948.2|9943.2|9949.1|9944.1|9946.6|9941.6|32
1582194000000|2020-02-20 10:20:00|9948.6|9943.6|9949.1|9944.1|9949.2|9944.2|9946.9|9941.9|29
1582194300000|2020-02-20 10:25:00|9948.9|9943.9|9950.2|9945.2|9950.6|9945.6|9948.2|9943.2|32
1582194600000|2020-02-20 10:30:00|9950.1|9945.1|9948.7|9943.7|9951.4|9946.4|9948.4|9943.4|61
1582194900000|2020-02-20 10:35:00|9948.9|9943.9|9948.2|9943.2|9948.9|9943.9|9947.9|9942.9|40
1582195200000|2020-02-20 10:40:00|9947.9|9942.9|9948.9|9943.9|9949.4|9944.4|9946.9|9941.9|26
1582195500000|2020-02-20 10:45:00|9948.7|9943.7|9948.8|9943.8|9949.1|9944.1|9947.4|9942.4|9
1582195800000|2020-02-20 10:50:00|9948.4|9943.4|9952.2|9947.2|9952.2|9947.2|9948.4|9943.4|72
1582196100000|2020-02-20 10:55:00|9952.4|9947.4|9952.1|9947.1|9953.6|9948.6|9951.9|9946.9|34
1582196400000|2020-02-20 11:00:00|9951.9|9946.9|9951.6|9946.6|9951.9|9946.9|9949.7|9944.7|59
1582196700000|2020-02-20 11:05:00|9951.4|9946.4|9951.1|9946.1|9951.9|9946.9|9949.9|9944.9|36
1582197000000|2020-02-20 11:10:00|9950.9|9945.9|9951.7|9946.7|9952.7|9947.7|9950.3|9945.3|71
1582197300000|2020-02-20 11:15:00|9951.9|9946.9|9957.1|9952.1|9957.3|9952.3|9951.9|9946.9|188
1582197600000|2020-02-20 11:20:00|9956.9|9951.9|9956.3|9951.3|9956.9|9951.9|9954.6|9949.6|37
1582197900000|2020-02-20 11:25:00|9956.1|9951.1|9954.5|9949.5|9957.4|9952.4|9954.5|9949.5|54
1582198200000|2020-02-20 11:30:00|9953.9|9948.9|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|53
1582198500000|2020-02-20 11:35:00|9953.5|9948.5|9952.8|9947.8|9954.2|9949.2|9952.6|9947.6|18
1582198800000|2020-02-20 11:40:00|9952.4|9947.4|9952.4|9947.4|9953.7|9948.7|9952.1|9947.1|32
1582199100000|2020-02-20 11:45:00|9952.3|9947.3|9951|9946|9952.8|9947.8|9950.9|9945.9|37
1582199400000|2020-02-20 11:50:00|9950.9|9945.9|9949.5|9944.5|9952.3|9947.3|9948.9|9943.9|147
1582199700000|2020-02-20 11:55:00|9949.2|9944.2|9946.5|9941.5|9949.9|9944.9|9946|9941|117
1582200000000|2020-02-20 12:00:00|9946.8|9941.8|9949.9|9944.9|9950.5|9945.5|9946|9941|50
1582200300000|2020-02-20 12:05:00|9949.7|9944.7|9950|9945|9950.3|9945.3|9948.5|9943.5|39
1582200600000|2020-02-20 12:10:00|9950.1|9945.1|9947.9|9942.9|9950.3|9945.3|9946.7|9941.7|50
1582200900000|2020-02-20 12:15:00|9947.5|9942.5|9949.7|9944.7|9949.8|9944.8|9947|9942|23
1582201200000|2020-02-20 12:20:00|9949.6|9944.6|9949.2|9944.2|9949.7|9944.7|9948.6|9943.6|19
1582201500000|2020-02-20 12:25:00|9949.4|9944.4|9951|9946|9951.5|9946.5|9949.2|9944.2|27
1582201800000|2020-02-20 12:30:00|9950.8|9945.8|9954.9|9949.9|9955.4|9950.4|9950.7|9945.7|115
1582202100000|2020-02-20 12:35:00|9954.8|9949.8|9954.4|9949.4|9954.8|9949.8|9953.1|9948.1|18
1582202400000|2020-02-20 12:40:00|9954.3|9949.3|9951.5|9946.5|9954.6|9949.6|9951.5|9946.5|21
1582202700000|2020-02-20 12:45:00|9951.7|9946.7|9954.8|9949.8|9954.9|9949.9|9951.4|9946.4|20
1582203000000|2020-02-20 12:50:00|9954.4|9949.4|9952.7|9947.7|9955.4|9950.4|9952.4|9947.4|18
1582203300000|2020-02-20 12:55:00|9952.9|9947.9|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|20
1582203600000|2020-02-20 13:00:00|9953.7|9948.7|9952.7|9947.7|9954.4|9949.4|9952.6|9947.6|70
1582203900000|2020-02-20 13:05:00|9952.4|9947.4|9952.6|9947.6|9952.9|9947.9|9951.1|9946.1|132
1582204200000|2020-02-20 13:10:00|9952.8|9947.8|9953.2|9948.2|9954.9|9949.9|9952.6|9947.6|41
1582204500000|2020-02-20 13:15:00|9953.3|9948.3|9952.6|9947.6|9954.4|9949.4|9952.1|9947.1|19
1582204800000|2020-02-20 13:20:00|9952.4|9947.4|9951.4|9946.4|9952.9|9947.9|9950|9945|82
1582205100000|2020-02-20 13:25:00|9951.2|9946.2|9947.4|9942.4|9952.2|9947.2|9947.4|9942.4|111
1582205400000|2020-02-20 13:30:00|9948.9|9943.9|9950.9|9945.9|9954.1|9949.1|9947.5|9942.5|206
1582205700000|2020-02-20 13:35:00|9951.1|9946.1|9947.9|9942.9|9951.1|9946.1|9945.4|9940.4|133
1582206000000|2020-02-20 13:40:00|9948|9943|9946.3|9941.3|9948.7|9943.7|9945.9|9940.9|49
1582206300000|2020-02-20 13:45:00|9946.4|9941.4|9947.4|9942.4|9948.2|9943.2|9946.1|9941.1|46
1582206600000|2020-02-20 13:50:00|9947.3|9942.3|9947|9942|9948.2|9943.2|9943.9|9938.9|98
1582206900000|2020-02-20 13:55:00|9947.2|9942.2|9946.4|9941.4|9948.8|9943.8|9946.2|9941.2|145
1582207200000|2020-02-20 14:00:00|9946.2|9941.2|9939|9934|9946.4|9941.4|9938.5|9933.5|226
1582207500000|2020-02-20 14:05:00|9938.8|9933.8|9936|9931|9939|9934|9934.5|9929.5|402
1582207800000|2020-02-20 14:10:00|9936.1|9931.1|9938.5|9933.5|9938.8|9933.8|9936|9931|155
1582208100000|2020-02-20 14:15:00|9938.7|9933.7|9940.4|9935.4|9941.4|9936.4|9938.7|9933.7|114
1582208400000|2020-02-20 14:20:00|9940.3|9935.3|9940.9|9935.9|9941.4|9936.4|9938.7|9933.7|35
1582208700000|2020-02-20 14:25:00|9940.8|9935.8|9939.8|9934.8|9940.9|9935.9|9939.4|9934.4|52
1582209000000|2020-02-20 14:30:00|9939.4|9934.4|9937|9932|9940.4|9935.4|9937|9932|109
1582209300000|2020-02-20 14:35:00|9937.4|9932.4|9939.9|9934.9|9940.7|9935.7|9935.2|9930.2|198
1582209600000|2020-02-20 14:40:00|9939.8|9934.8|9939.9|9934.9|9940.9|9935.9|9937.3|9932.3|191
1582209900000|2020-02-20 14:45:00|9939.8|9934.8|9937.7|9932.7|9939.9|9934.9|9936.9|9931.9|113
1582210200000|2020-02-20 14:50:00|9937.6|9932.6|9937.9|9932.9|9939.2|9934.2|9936.2|9931.2|49
1582210500000|2020-02-20 14:55:00|9937.8|9932.8|9937.7|9932.7|9939.2|9934.2|9936.3|9931.3|117
1582210800000|2020-02-20 15:00:00|9937.6|9932.6|9937.5|9932.5|9938.2|9933.2|9935.8|9930.8|154
1582211100000|2020-02-20 15:05:00|9937.7|9932.7|9937.3|9932.3|9938.7|9933.7|9937|9932|168
1582211400000|2020-02-20 15:10:00|9937.5|9932.5|9935|9930|9937.5|9932.5|9934.1|9929.1|105
1582211700000|2020-02-20 15:15:00|9935.1|9930.1|9935.8|9930.8|9937|9932|9934.3|9929.3|53
1582212000000|2020-02-20 15:20:00|9935.7|9930.7|9938.1|9933.1|9938.5|9933.5|9933.9|9928.9|328
1582212300000|2020-02-20 15:25:00|9938|9933|9935.3|9930.3|9938.4|9933.4|9935.2|9930.2|48
1582212600000|2020-02-20 15:30:00|9935.1|9930.1|9935.4|9930.4|9937.3|9932.3|9934.6|9929.6|167
1582212900000|2020-02-20 15:35:00|9935.8|9930.8|9940.3|9935.3|9940.3|9935.3|9935.5|9930.5|174
1582213200000|2020-02-20 15:40:00|9940.1|9935.1|9943|9938|9943.1|9938.1|9938.8|9933.8|82
1582213500000|2020-02-20 15:45:00|9943.1|9938.1|9945.1|9940.1|9945.6|9940.6|9942.5|9937.5|151
1582213800000|2020-02-20 15:50:00|9945.3|9940.3|9944.5|9939.5|9946.2|9941.2|9944|9939|40
1582214100000|2020-02-20 15:55:00|9944.3|9939.3|9944|9939|9945|9940|9941.5|9936.5|144
1582214400000|2020-02-20 16:00:00|9943.7|9938.7|9940.5|9935.5|9943.7|9938.7|9940.3|9935.3|82
1582214700000|2020-02-20 16:05:00|9940.2|9935.2|9941|9936|9942.5|9937.5|9940|9935|34
1582215000000|2020-02-20 16:10:00|9940.7|9935.7|9940.1|9935.1|9942.1|9937.1|9939.7|9934.7|45
1582215300000|2020-02-20 16:15:00|9940|9935|9943.5|9938.5|9943.5|9938.5|9940|9935|106
1582215600000|2020-02-20 16:20:00|9943|9938|9950.5|9945.5|9951.5|9946.5|9943|9938|259
1582215900000|2020-02-20 16:25:00|9950.6|9945.6|9953.1|9948.1|9956.5|9951.5|9949.9|9944.9|402
1582216200000|2020-02-20 16:30:00|9953.3|9948.3|9948.9|9943.9|9954.5|9949.5|9948.3|9943.3|342
1582216500000|2020-02-20 16:35:00|9949.1|9944.1|9952.2|9947.2|9952.5|9947.5|9948.5|9943.5|184
1582216800000|2020-02-20 16:40:00|9952.1|9947.1|9950.2|9945.2|9952.5|9947.5|9949.1|9944.1|103
1582217100000|2020-02-20 16:45:00|9950.1|9945.1|9948.6|9943.6|9951.4|9946.4|9948.6|9943.6|53
1582217400000|2020-02-20 16:50:00|9948.8|9943.8|9948.3|9943.3|9949.1|9944.1|9945.8|9940.8|59
1582217700000|2020-02-20 16:55:00|9948.1|9943.1|9946.8|9941.8|9948.4|9943.4|9945.9|9940.9|46
1582218000000|2020-02-20 17:00:00|9946.9|9941.9|9944.4|9939.4|9946.9|9941.9|9943.4|9938.4|304
1582218300000|2020-02-20 17:05:00|9944.3|9939.3|9944.9|9939.9|9945.4|9940.4|9943.1|9938.1|51
1582218600000|2020-02-20 17:10:00|9945.3|9940.3|9944.6|9939.6|9946.4|9941.4|9943.9|9938.9|46
1582218900000|2020-02-20 17:15:00|9944.5|9939.5|9943.3|9938.3|9944.5|9939.5|9942.1|9937.1|47
1582219200000|2020-02-20 17:20:00|9943.1|9938.1|9942.9|9937.9|9944.1|9939.1|9942.8|9937.8|40
1582219500000|2020-02-20 17:25:00|9942.8|9937.8|9943.4|9938.4|9943.4|9938.4|9942.8|9937.8|14
1582219800000|2020-02-20 17:30:00|9943.6|9938.6|9946.8|9941.8|9946.9|9941.9|9942.9|9937.9|104
1582220100000|2020-02-20 17:35:00|9946.9|9941.9|9947.6|9942.6|9949.9|9944.9|9946.7|9941.7|35
1582220400000|2020-02-20 17:40:00|9947.8|9942.8|9946.9|9941.9|9948.6|9943.6|9946.9|9941.9|13
1582220700000|2020-02-20 17:45:00|9947.1|9942.1|9949.1|9944.1|9949.9|9944.9|9947.1|9942.1|75
1582221000000|2020-02-20 17:50:00|9949|9944|9949.3|9944.3|9949.6|9944.6|9948.3|9943.3|11
1582221300000|2020-02-20 17:55:00|9949.1|9944.1|9950.6|9945.6|9950.9|9945.9|9948.5|9943.5|143
1582221600000|2020-02-20 18:00:00|9950.8|9945.8|9950.1|9945.1|9950.8|9945.8|9949.6|9944.6|61
1582221900000|2020-02-20 18:05:00|9950.3|9945.3|9951|9946|9952.3|9947.3|9949.8|9944.8|86
1582222200000|2020-02-20 18:10:00|9951.1|9946.1|9951.6|9946.6|9952.5|9947.5|9950.8|9945.8|53
1582222500000|2020-02-20 18:15:00|9951.5|9946.5|9949.3|9944.3|9951.5|9946.5|9949.2|9944.2|56
1582222800000|2020-02-20 18:20:00|9949.4|9944.4|9948.6|9943.6|9950.1|9945.1|9948.3|9943.3|34
1582223100000|2020-02-20 18:25:00|9948.4|9943.4|9949.9|9944.9|9949.9|9944.9|9947.9|9942.9|17
1582223400000|2020-02-20 18:30:00|9949.8|9944.8|9950.4|9945.4|9950.4|9945.4|9949.8|9944.8|28
1582223700000|2020-02-20 18:35:00|9950.6|9945.6|9949.6|9944.6|9950.9|9945.9|9949.1|9944.1|48
1582224000000|2020-02-20 18:40:00|9949.8|9944.8|9949.9|9944.9|9950.4|9945.4|9949.6|9944.6|26
1582224300000|2020-02-20 18:45:00|9950.1|9945.1|9949.6|9944.6|9950.1|9945.1|9949.6|9944.6|38
1582224600000|2020-02-20 18:50:00|9949.9|9944.9|9949.9|9944.9|9950.1|9945.1|9949.4|9944.4|58
1582224900000|2020-02-20 18:55:00|9950.4|9945.4|9950.6|9945.6|9950.8|9945.8|9950.1|9945.1|43
1582225200000|2020-02-20 19:00:00|9950.3|9945.3|9951.1|9946.1|9951.1|9946.1|9949.7|9944.7|23
1582225500000|2020-02-20 19:05:00|9950.9|9945.9|9951.1|9946.1|9953.1|9948.1|9950.9|9945.9|31
1582225800000|2020-02-20 19:10:00|9951.6|9946.6|9951.6|9946.6|9951.6|9946.6|9950.6|9945.6|20
1582226100000|2020-02-20 19:15:00|9951.7|9946.7|9951.1|9946.1|9951.9|9946.9|9951.1|9946.1|35
1582226400000|2020-02-20 19:20:00|9951.4|9946.4|9951.1|9946.1|9952.1|9947.1|9951.1|9946.1|17
1582226700000|2020-02-20 19:25:00|9950.6|9945.6|9949.1|9944.1|9951.1|9946.1|9948.9|9943.9|39
1582227000000|2020-02-20 19:30:00|9948.9|9943.9|9950.1|9945.1|9950.4|9945.4|9948.9|9943.9|19
1582227300000|2020-02-20 19:35:00|9950.2|9945.2|9950.9|9945.9|9950.9|9945.9|9949.9|9944.9|5
1582227600000|2020-02-20 19:40:00|9951|9946|9952.6|9947.6|9953.1|9948.1|9951|9946|38
1582227900000|2020-02-20 19:45:00|9952.3|9947.3|9954.6|9949.6|9954.8|9949.8|9952.1|9947.1|41
1582228200000|2020-02-20 19:50:00|9954.2|9949.2|9954.1|9949.1|9954.6|9949.6|9953.1|9948.1|10
1582228500000|2020-02-20 19:55:00|9954.4|9949.4|9953.3|9948.3|9954.6|9949.6|9952.6|9947.6|181
1582228800000|2020-02-20 20:00:00|9953.1|9948.1|9953.6|9948.6|9954.1|9949.1|9952.3|9947.3|46
1582229100000|2020-02-20 20:05:00|9953.8|9948.8|9954.1|9949.1|9954.6|9949.6|9953.6|9948.6|13
1582229400000|2020-02-20 20:10:00|9954.6|9949.6|9954.1|9949.1|9955.1|9950.1|9953.1|9948.1|31
1582229700000|2020-02-20 20:15:00|9954|9949|9954.8|9949.8|9955|9950|9952.6|9947.6|15
1582230000000|2020-02-20 20:20:00|9954.9|9949.9|9955.3|9950.3|9956.1|9951.1|9954.9|9949.9|28
1582230300000|2020-02-20 20:25:00|9955.1|9950.1|9954.6|9949.6|9955.1|9950.1|9953.9|9948.9|6
1582230600000|2020-02-20 20:30:00|9955.1|9950.1|9953.6|9948.6|9955.1|9950.1|9953.6|9948.6|6
1582230900000|2020-02-20 20:35:00|9953.8|9948.8|9954.6|9949.6|9954.6|9949.6|9953.6|9948.6|24
1582231200000|2020-02-20 20:40:00|9954.3|9949.3|9954.6|9949.6|9954.9|9949.9|9954.1|9949.1|42
1582231500000|2020-02-20 20:45:00|9954.1|9949.1|9954.1|9949.1|9954.6|9949.6|9953.8|9948.8|8
1582231800000|2020-02-20 20:50:00|9953.8|9948.8|9954.6|9949.6|9954.6|9949.6|9953.6|9948.6|18
1582232100000|2020-02-20 20:55:00|9955.1|9950.1|9952.8|9947.8|9955.1|9950.1|9952.6|9947.6|76
1582232400000|2020-02-20 21:00:00|9953.1|9948.1|9953.6|9948.6|9954.4|9949.4|9953.1|9948.1|36
1582232700000|2020-02-20 21:05:00|9953.5|9948.5|9954.1|9949.1|9954.1|9949.1|9953.3|9948.3|2
1582233000000|2020-02-20 21:10:00|9953.8|9948.8|9953.6|9948.6|9954.1|9949.1|9953.1|9948.1|4
1582233300000|2020-02-20 21:15:00|9953.5|9948.5|9955.1|9950.1|9955.1|9950.1|9953.5|9948.5|7
1582233600000|2020-02-20 21:20:00|9955|9950|9955.6|9950.6|9955.6|9950.6|9954.6|9949.6|6
1582233900000|2020-02-20 21:25:00|9955.8|9950.8|9956.6|9951.6|9957.1|9952.1|9955.8|9950.8|5
1582234200000|2020-02-20 21:30:00|9956.1|9951.1|9956.1|9951.1|9956.6|9951.6|9955.6|9950.6|8
1582234500000|2020-02-20 21:35:00|9955.8|9950.8|9955.6|9950.6|9956.1|9951.1|9955.6|9950.6|2
1582234800000|2020-02-20 21:40:00|9955.7|9950.7|9955.1|9950.1|9956.1|9951.1|9955.1|9950.1|1
1582235100000|2020-02-20 21:45:00|9955.3|9950.3|9954.9|9949.9|9955.9|9950.9|9954.9|9949.9|6
1582235400000|2020-02-20 21:50:00|9955.2|9950.2|9956.4|9951.4|9956.4|9951.4|9955.2|9950.2|10
1582235700000|2020-02-20 21:55:00|9956.3|9951.3|9953.4|9948.4|9956.9|9951.9|9953.4|9948.4|12
1582246800000|2020-02-21 01:00:00|9952.6|9947.6|9952.3|9947.3|9952.6|9947.6|9951.3|9946.3|17
1582247100000|2020-02-21 01:05:00|9952.2|9947.2|9950.8|9945.8|9952.2|9947.2|9950.8|9945.8|12
1582247400000|2020-02-21 01:10:00|9950.9|9945.9|9951.1|9946.1|9951.2|9946.2|9950.8|9945.8|0
1582247700000|2020-02-21 01:15:00|9951|9946|9950.5|9945.5|9951.6|9946.6|9950.5|9945.5|29
1582248000000|2020-02-21 01:20:00|9950.3|9945.3|9949.8|9944.8|9950.3|9945.3|9949.5|9944.5|16
1582248300000|2020-02-21 01:25:00|9949.9|9944.9|9950.5|9945.5|9951|9946|9949.8|9944.8|12
1582248600000|2020-02-21 01:30:00|9950.7|9945.7|9949.8|9944.8|9950.7|9945.7|9949.5|9944.5|28
1582248900000|2020-02-21 01:35:00|9949.9|9944.9|9950.1|9945.1|9950.1|9945.1|9949.8|9944.8|11
1582249200000|2020-02-21 01:40:00|9950.3|9945.3|9950.9|9945.9|9950.9|9945.9|9949.9|9944.9|0
1582249500000|2020-02-21 01:45:00|9950.8|9945.8|9949.6|9944.6|9951.1|9946.1|9949.4|9944.4|52
1582249800000|2020-02-21 01:50:00|9949.4|9944.4|9949.4|9944.4|9949.8|9944.8|9949.2|9944.2|21
1582250100000|2020-02-21 01:55:00|9949.9|9944.9|9949.4|9944.4|9949.9|9944.9|9949.2|9944.2|52
1582250400000|2020-02-21 02:00:00|9949.3|9944.3|9950.8|9945.8|9950.9|9945.9|9948.8|9943.8|28
1582250700000|2020-02-21 02:05:00|9950.9|9945.9|9950.6|9945.6|9951.5|9946.5|9950|9945|34
1582251000000|2020-02-21 02:10:00|9950.5|9945.5|9950.9|9945.9|9950.9|9945.9|9949.8|9944.8|4
1582251300000|2020-02-21 02:15:00|9950.7|9945.7|9950.8|9945.8|9950.9|9945.9|9949.3|9944.3|94
1582251600000|2020-02-21 02:20:00|9950.6|9945.6|9950.4|9945.4|9950.6|9945.6|9949.3|9944.3|23
1582251900000|2020-02-21 02:25:00|9950.8|9945.8|9951.9|9946.9|9951.9|9946.9|9949.9|9944.9|17
1582252200000|2020-02-21 02:30:00|9952|9947|9951.5|9946.5|9952.4|9947.4|9951.3|9946.3|15
1582252500000|2020-02-21 02:35:00|9951.4|9946.4|9951.3|9946.3|9951.8|9946.8|9950.8|9945.8|11
1582252800000|2020-02-21 02:40:00|9951.4|9946.4|9952.9|9947.9|9953.3|9948.3|9951.3|9946.3|14
1582253100000|2020-02-21 02:45:00|9953.1|9948.1|9953.8|9948.8|9953.9|9948.9|9953.1|9948.1|39
1582253400000|2020-02-21 02:50:00|9953.6|9948.6|9953.3|9948.3|9953.8|9948.8|9953.3|9948.3|8
1582253700000|2020-02-21 02:55:00|9952.9|9947.9|9952.3|9947.3|9952.9|9947.9|9952.3|9947.3|5
1582254000000|2020-02-21 03:00:00|9952.1|9947.1|9951.3|9946.3|9952.3|9947.3|9951.3|9946.3|9
1582254300000|2020-02-21 03:05:00|9951.1|9946.1|9950.1|9945.1|9951.1|9946.1|9950.1|9945.1|10
1582254600000|2020-02-21 03:10:00|9949.9|9944.9|9949.9|9944.9|9950.3|9945.3|9949.4|9944.4|53
1582254900000|2020-02-21 03:15:00|9950.3|9945.3|9951.4|9946.4|9951.4|9946.4|9950.1|9945.1|11
1582255200000|2020-02-21 03:20:00|9951.3|9946.3|9951.4|9946.4|9951.6|9946.6|9951.3|9946.3|7
1582255500000|2020-02-21 03:25:00|9951.3|9946.3|9951.3|9946.3|9951.4|9946.4|9951.1|9946.1|1
1582255800000|2020-02-21 03:30:00|9950.9|9945.9|9951.1|9946.1|9951.3|9946.3|9950.8|9945.8|32
1582256100000|2020-02-21 03:35:00|9951|9946|9950.4|9945.4|9951|9946|9950.1|9945.1|10
1582256400000|2020-02-21 03:40:00|9950.3|9945.3|9951.1|9946.1|9951.5|9946.5|9950.3|9945.3|21
1582256700000|2020-02-21 03:45:00|9951.3|9946.3|9951.1|9946.1|9951.4|9946.4|9951.1|9946.1|10
1582257000000|2020-02-21 03:50:00|9951.3|9946.3|9951.6|9946.6|9952.1|9947.1|9951.3|9946.3|4
1582257300000|2020-02-21 03:55:00|9951.8|9946.8|9951.4|9946.4|9952.1|9947.1|9951.3|9946.3|4
1582257600000|2020-02-21 04:00:00|9951.9|9946.9|9952.3|9947.3|9952.3|9947.3|9951.6|9946.6|1
1582257900000|2020-02-21 04:05:00|9952.1|9947.1|9951.1|9946.1|9952.3|9947.3|9950.9|9945.9|4
1582258200000|2020-02-21 04:10:00|9951.3|9946.3|9950.8|9945.8|9951.4|9946.4|9949.6|9944.6|30
1582258500000|2020-02-21 04:15:00|9951|9946|9950.1|9945.1|9951|9946|9950.1|9945.1|27
1582258800000|2020-02-21 04:20:00|9950.3|9945.3|9950.9|9945.9|9950.9|9945.9|9950.1|9945.1|10
1582259100000|2020-02-21 04:25:00|9951.1|9946.1|9950.3|9945.3|9951.1|9946.1|9950.1|9945.1|21
1582259400000|2020-02-21 04:30:00|9950.1|9945.1|9950.4|9945.4|9950.6|9945.6|9949.8|9944.8|7
1582259700000|2020-02-21 04:35:00|9950.6|9945.6|9950.1|9945.1|9950.6|9945.6|9949.6|9944.6|9
1582260000000|2020-02-21 04:40:00|9949.9|9944.9|9949.3|9944.3|9950.1|9945.1|9949.3|9944.3|8
1582260300000|2020-02-21 04:45:00|9948.9|9943.9|9948.9|9943.9|9949.1|9944.1|9948.6|9943.6|19
1582260600000|2020-02-21 04:50:00|9948.8|9943.8|9948.9|9943.9|9948.9|9943.9|9948.6|9943.6|1
1582260900000|2020-02-21 04:55:00|9948.8|9943.8|9947.7|9942.7|9948.8|9943.8|9947.7|9942.7|11
1582261200000|2020-02-21 05:00:00|9947.9|9942.9|9948.6|9943.6|9948.6|9943.6|9947.5|9942.5|25
1582261500000|2020-02-21 05:05:00|9948.5|9943.5|9947.8|9942.8|9948.5|9943.5|9947.8|9942.8|3
1582261800000|2020-02-21 05:10:00|9947.6|9942.6|9947.3|9942.3|9948|9943|9947.1|9942.1|16
1582262100000|2020-02-21 05:15:00|9947.1|9942.1|9948.3|9943.3|9948.4|9943.4|9947.1|9942.1|15
1582262400000|2020-02-21 05:20:00|9948.4|9943.4|9948.3|9943.3|9948.6|9943.6|9948.3|9943.3|3
1582262700000|2020-02-21 05:25:00|9948.1|9943.1|9947.5|9942.5|9948.1|9943.1|9947.5|9942.5|29
1582263000000|2020-02-21 05:30:00|9947.3|9942.3|9947.6|9942.6|9947.8|9942.8|9947.3|9942.3|19
1582263300000|2020-02-21 05:35:00|9947.4|9942.4|9947.4|9942.4|9947.4|9942.4|9946.7|9941.7|21
1582263600000|2020-02-21 05:40:00|9947.6|9942.6|9947.9|9942.9|9948.4|9943.4|9947.6|9942.6|5
1582263900000|2020-02-21 05:45:00|9948.6|9943.6|9948.3|9943.3|9948.6|9943.6|9948.3|9943.3|8
1582264200000|2020-02-21 05:50:00|9948.4|9943.4|9947.8|9942.8|9948.4|9943.4|9947.8|9942.8|114
1582264500000|2020-02-21 05:55:00|9947.9|9942.9|9947.9|9942.9|9947.9|9942.9|9947.6|9942.6|11
1582264800000|2020-02-21 06:00:00|9948.1|9943.1|9947.8|9942.8|9948.4|9943.4|9947.8|9942.8|13
1582265100000|2020-02-21 06:05:00|9948.1|9943.1|9947.1|9942.1|9948.3|9943.3|9946.6|9941.6|40
1582265400000|2020-02-21 06:10:00|9947.2|9942.2|9947.3|9942.3|9947.6|9942.6|9947.1|9942.1|6
1582265700000|2020-02-21 06:15:00|9947.4|9942.4|9948|9943|9948.1|9943.1|9947.4|9942.4|28
1582266000000|2020-02-21 06:20:00|9948.1|9943.1|9948.6|9943.6|9948.8|9943.8|9948.1|9943.1|7
1582266300000|2020-02-21 06:25:00|9948.8|9943.8|9949.1|9944.1|9949.5|9944.5|9948.5|9943.5|27
1582266600000|2020-02-21 06:30:00|9949.3|9944.3|9949.1|9944.1|9949.3|9944.3|9949|9944|15
1582266900000|2020-02-21 06:35:00|9949.3|9944.3|9948.8|9943.8|9949.3|9944.3|9948.6|9943.6|23
1582267200000|2020-02-21 06:40:00|9949|9944|9949.1|9944.1|9949.1|9944.1|9948.8|9943.8|15
1582267500000|2020-02-21 06:45:00|9949.3|9944.3|9950.1|9945.1|9950.6|9945.6|9949.3|9944.3|8
1582267800000|2020-02-21 06:50:00|9950.3|9945.3|9950.5|9945.5|9950.8|9945.8|9950.3|9945.3|19
1582268100000|2020-02-21 06:55:00|9950.3|9945.3|9950.6|9945.6|9950.8|9945.8|9950|9945|127
1582268400000|2020-02-21 07:00:00|9950.3|9945.3|9950.8|9945.8|9951.1|9946.1|9949.6|9944.6|44
1582268700000|2020-02-21 07:05:00|9950.6|9945.6|9950.3|9945.3|9951.1|9946.1|9950.3|9945.3|28
1582269000000|2020-02-21 07:10:00|9950.1|9945.1|9948.9|9943.9|9950.6|9945.6|9948.6|9943.6|40
1582269300000|2020-02-21 07:15:00|9949.1|9944.1|9947.4|9942.4|9949.1|9944.1|9947.3|9942.3|34
1582269600000|2020-02-21 07:20:00|9947.6|9942.6|9946.2|9941.2|9947.6|9942.6|9946.1|9941.1|31
1582269900000|2020-02-21 07:25:00|9946.1|9941.1|9946.4|9941.4|9947.1|9942.1|9946.1|9941.1|16
1582270200000|2020-02-21 07:30:00|9946.2|9941.2|9945.2|9940.2|9946.2|9941.2|9944.8|9939.8|59
1582270500000|2020-02-21 07:35:00|9945.4|9940.4|9945.7|9940.7|9946.1|9941.1|9944.9|9939.9|13
1582270800000|2020-02-21 07:40:00|9945.6|9940.6|9945.1|9940.1|9947.9|9942.9|9945.1|9940.1|23
1582271100000|2020-02-21 07:45:00|9945.2|9940.2|9944.1|9939.1|9945.4|9940.4|9943.4|9938.4|62
1582271400000|2020-02-21 07:50:00|9943.6|9938.6|9944.6|9939.6|9944.9|9939.9|9943.4|9938.4|37
1582271700000|2020-02-21 07:55:00|9944.4|9939.4|9945.6|9940.6|9946.1|9941.1|9944.4|9939.4|13
1582272000000|2020-02-21 08:00:00|9945.7|9940.7|9947.4|9942.4|9948.6|9943.6|9944.2|9939.2|174
1582272300000|2020-02-21 08:05:00|9947.7|9942.7|9947.4|9942.4|9948.6|9943.6|9944.3|9939.3|93
1582272600000|2020-02-21 08:10:00|9947.2|9942.2|9943.7|9938.7|9947.2|9942.2|9942.6|9937.6|81
1582272900000|2020-02-21 08:15:00|9942.7|9937.7|9940.6|9935.6|9946.7|9941.7|9937.4|9932.4|865
1582273200000|2020-02-21 08:20:00|9940.9|9935.9|9940.4|9935.4|9941.2|9936.2|9937.7|9932.7|270
1582273500000|2020-02-21 08:25:00|9940.3|9935.3|9939.9|9934.9|9941.9|9936.9|9935.9|9930.9|81
1582273800000|2020-02-21 08:30:00|9939.7|9934.7|9931.9|9926.9|9939.7|9934.7|9928.4|9923.4|758
1582274100000|2020-02-21 08:35:00|9932.1|9927.1|9933.1|9928.1|9935.1|9930.1|9931.1|9926.1|59
1582274400000|2020-02-21 08:40:00|9933.2|9928.2|9933.9|9928.9|9935.7|9930.7|9932.1|9927.1|62
1582274700000|2020-02-21 08:45:00|9933.6|9928.6|9931.2|9926.2|9934.4|9929.4|9931|9926|56
1582275000000|2020-02-21 08:50:00|9931.4|9926.4|9930.9|9925.9|9932.5|9927.5|9930.9|9925.9|57
1582275300000|2020-02-21 08:55:00|9930.8|9925.8|9931|9926|9931.4|9926.4|9929.5|9924.5|49
1582275600000|2020-02-21 09:00:00|9930.9|9925.9|9927.9|9922.9|9930.9|9925.9|9927.5|9922.5|76
1582275900000|2020-02-21 09:05:00|9928|9923|9928.5|9923.5|9929|9924|9927.2|9922.2|39
1582276200000|2020-02-21 09:10:00|9928.9|9923.9|9929.7|9924.7|9930.2|9925.2|9927.8|9922.8|69
1582276500000|2020-02-21 09:15:00|9929.8|9924.8|9930.7|9925.7|9931.5|9926.5|9929.7|9924.7|44
1582276800000|2020-02-21 09:20:00|9930.8|9925.8|9930.9|9925.9|9931.2|9926.2|9929.7|9924.7|15
1582277100000|2020-02-21 09:25:00|9931|9926|9929.7|9924.7|9931.5|9926.5|9929.1|9924.1|35
1582277400000|2020-02-21 09:30:00|9928.7|9923.7|9928.5|9923.5|9929.9|9924.9|9928.1|9923.1|54
1582277700000|2020-02-21 09:35:00|9928.4|9923.4|9930.7|9925.7|9930.7|9925.7|9927.7|9922.7|37
1582278000000|2020-02-21 09:40:00|9930.5|9925.5|9929.6|9924.6|9930.7|9925.7|9929.6|9924.6|120
1582278300000|2020-02-21 09:45:00|9929.4|9924.4|9929.9|9924.9|9930.2|9925.2|9928.9|9923.9|27
1582278600000|2020-02-21 09:50:00|9930|9925|9930|9925|9930.7|9925.7|9929.4|9924.4|13
1582278900000|2020-02-21 09:55:00|9930.1|9925.1|9932.2|9927.2|9933|9928|9929.5|9924.5|61
1582279200000|2020-02-21 10:00:00|9932.7|9927.7|9935.9|9930.9|9937|9932|9932|9927|150
1582279500000|2020-02-21 10:05:00|9936|9931|9935.7|9930.7|9936|9931|9933.9|9928.9|61
1582279800000|2020-02-21 10:10:00|9935.8|9930.8|9937.9|9932.9|9937.9|9932.9|9935.7|9930.7|29
1582280100000|2020-02-21 10:15:00|9938|9933|9940.4|9935.4|9940.9|9935.9|9937.7|9932.7|135
1582280400000|2020-02-21 10:20:00|9940.5|9935.5|9939.4|9934.4|9942.4|9937.4|9938.2|9933.2|57
1582280700000|2020-02-21 10:25:00|9939.5|9934.5|9938.9|9933.9|9940.5|9935.5|9938.4|9933.4|23
1582281000000|2020-02-21 10:30:00|9939|9934|9937.7|9932.7|9939|9934|9937.7|9932.7|59
1582281300000|2020-02-21 10:35:00|9937.9|9932.9|9937.9|9932.9|9938.7|9933.7|9937.5|9932.5|21
1582281600000|2020-02-21 10:40:00|9938|9933|9938.4|9933.4|9939|9934|9937|9932|10
1582281900000|2020-02-21 10:45:00|9938.5|9933.5|9938.5|9933.5|9938.9|9933.9|9937.9|9932.9|11
1582282200000|2020-02-21 10:50:00|9938.7|9933.7|9941.2|9936.2|9941.2|9936.2|9938.4|9933.4|39
1582282500000|2020-02-21 10:55:00|9941|9936|9940.5|9935.5|9942.2|9937.2|9939.4|9934.4|27
1582282800000|2020-02-21 11:00:00|9940.7|9935.7|9941.4|9936.4|9941.4|9936.4|9939.9|9934.9|44
1582283100000|2020-02-21 11:05:00|9941.5|9936.5|9941.4|9936.4|9943.7|9938.7|9941.4|9936.4|50
1582283400000|2020-02-21 11:10:00|9941.2|9936.2|9940.9|9935.9|9942.9|9937.9|9940.9|9935.9|14
1582283700000|2020-02-21 11:15:00|9941|9936|9941.7|9936.7|9941.9|9936.9|9940.9|9935.9|7
1582284000000|2020-02-21 11:20:00|9941.5|9936.5|9938.4|9933.4|9941.5|9936.5|9938.4|9933.4|13
1582284300000|2020-02-21 11:25:00|9938.2|9933.2|9935.7|9930.7|9938.3|9933.3|9934.8|9929.8|75
1582284600000|2020-02-21 11:30:00|9935.8|9930.8|9936.8|9931.8|9937.5|9932.5|9934.7|9929.7|32
1582284900000|2020-02-21 11:35:00|9936.7|9931.7|9937.2|9932.2|9938.2|9933.2|9936.3|9931.3|19
1582285200000|2020-02-21 11:40:00|9937.3|9932.3|9937|9932|9937.4|9932.4|9936.2|9931.2|11
1582285500000|2020-02-21 11:45:00|9936.9|9931.9|9938.7|9933.7|9939.2|9934.2|9936.7|9931.7|11
1582285800000|2020-02-21 11:50:00|9938.8|9933.8|9937.2|9932.2|9938.8|9933.8|9936.7|9931.7|13
1582286100000|2020-02-21 11:55:00|9936.9|9931.9|9934.2|9929.2|9937|9932|9933.2|9928.2|62
1582286400000|2020-02-21 12:00:00|9934.3|9929.3|9937.7|9932.7|9938.2|9933.2|9934.2|9929.2|58
1582286700000|2020-02-21 12:05:00|9937.8|9932.8|9937.8|9932.8|9938.5|9933.5|9936.2|9931.2|49
1582287000000|2020-02-21 12:10:00|9938|9933|9937.2|9932.2|9938.5|9933.5|9936.7|9931.7|14
1582287300000|2020-02-21 12:15:00|9937.3|9932.3|9937.3|9932.3|9937.7|9932.7|9936.9|9931.9|12
1582287600000|2020-02-21 12:20:00|9937.2|9932.2|9937.5|9932.5|9937.7|9932.7|9936|9931|36
1582287900000|2020-02-21 12:25:00|9937.9|9932.9|9938.7|9933.7|9938.7|9933.7|9936.4|9931.4|17
1582288200000|2020-02-21 12:30:00|9938.8|9933.8|9939|9934|9940.2|9935.2|9938.2|9933.2|47
1582288500000|2020-02-21 12:35:00|9939.2|9934.2|9940.5|9935.5|9940.7|9935.7|9938.7|9933.7|25
1582288800000|2020-02-21 12:40:00|9940.4|9935.4|9940.7|9935.7|9940.7|9935.7|9939.2|9934.2|39
1582289100000|2020-02-21 12:45:00|9940.3|9935.3|9941|9936|9941.5|9936.5|9940.2|9935.2|17
1582289400000|2020-02-21 12:50:00|9940.9|9935.9|9939.2|9934.2|9941.5|9936.5|9939.2|9934.2|48
1582289700000|2020-02-21 12:55:00|9939.3|9934.3|9942.3|9937.3|9942.7|9937.7|9939.2|9934.2|28
1582290000000|2020-02-21 13:00:00|9942.2|9937.2|9939.2|9934.2|9942.2|9937.2|9938.8|9933.8|73
1582290300000|2020-02-21 13:05:00|9939.3|9934.3|9938.2|9933.2|9939.7|9934.7|9938.2|9933.2|62
1582290600000|2020-02-21 13:10:00|9938|9933|9939.2|9934.2|9939.7|9934.7|9937.8|9932.8|37
1582290900000|2020-02-21 13:15:00|9939.3|9934.3|9939.8|9934.8|9941.6|9936.6|9939.2|9934.2|41
1582291200000|2020-02-21 13:20:00|9939.7|9934.7|9938.7|9933.7|9940.1|9935.1|9938.7|9933.7|33
1582291500000|2020-02-21 13:25:00|9938.5|9933.5|9939.2|9934.2|9939.5|9934.5|9938.2|9933.2|27
1582291800000|2020-02-21 13:30:00|9938.5|9933.5|9939.3|9934.3|9939.5|9934.5|9938.2|9933.2|66
1582292100000|2020-02-21 13:35:00|9939.2|9934.2|9936|9931|9939.2|9934.2|9935.8|9930.8|74
1582292400000|2020-02-21 13:40:00|9935.8|9930.8|9934.2|9929.2|9935.8|9930.8|9933.2|9928.2|57
1582292700000|2020-02-21 13:45:00|9934.3|9929.3|9933|9928|9934.6|9929.6|9930.5|9925.5|139
1582293000000|2020-02-21 13:50:00|9933.1|9928.1|9933.1|9928.1|9933.7|9928.7|9931.2|9926.2|101
1582293300000|2020-02-21 13:55:00|9933|9928|9932.3|9927.3|9934.3|9929.3|9932.2|9927.2|38
1582293600000|2020-02-21 14:00:00|9932.5|9927.5|9937.7|9932.7|9937.8|9932.8|9932.5|9927.5|83
1582293900000|2020-02-21 14:05:00|9937.6|9932.6|9936.6|9931.6|9938.2|9933.2|9936.1|9931.1|26
1582294200000|2020-02-21 14:10:00|9936.5|9931.5|9934.5|9929.5|9936.8|9931.8|9934.3|9929.3|62
1582294500000|2020-02-21 14:15:00|9934.6|9929.6|9935.1|9930.1|9936.3|9931.3|9933.6|9928.6|27
1582294800000|2020-02-21 14:20:00|9935|9930|9934|9929|9935|9930|9932.6|9927.6|15
1582295100000|2020-02-21 14:25:00|9934.1|9929.1|9934|9929|9934.1|9929.1|9932.7|9927.7|26
1582295400000|2020-02-21 14:30:00|9933.7|9928.7|9933.3|9928.3|9933.8|9928.8|9932|9927|43
1582295700000|2020-02-21 14:35:00|9933.1|9928.1|9928.6|9923.6|9933.1|9928.1|9928.5|9923.5|156
1582296000000|2020-02-21 14:40:00|9928.8|9923.8|9929.3|9924.3|9929.5|9924.5|9926.9|9921.9|145
1582296300000|2020-02-21 14:45:00|9928.4|9923.4|9907.1|9902.1|9928.4|9923.4|9907.1|9902.1|1441
1582296600000|2020-02-21 14:50:00|9906.9|9901.9|9911.9|9906.9|9912.8|9907.8|9905.3|9900.3|964
1582296900000|2020-02-21 14:55:00|9911.7|9906.7|9911.5|9906.5|9913.9|9908.9|9907.4|9902.4|283
1582297200000|2020-02-21 15:00:00|9911.7|9906.7|9906.2|9901.2|9911.9|9906.9|9903.1|9898.1|329
1582297500000|2020-02-21 15:05:00|9906.1|9901.1|9903.6|9898.6|9906.1|9901.1|9901.6|9896.6|354
1582297800000|2020-02-21 15:10:00|9903.8|9898.8|9898.1|9893.1|9903.8|9898.8|9897.8|9892.8|308
1582298100000|2020-02-21 15:15:00|9897.8|9892.8|9896.9|9891.9|9899.7|9894.7|9894.6|9889.6|241
1582298400000|2020-02-21 15:20:00|9897.2|9892.2|9897.8|9892.8|9898.6|9893.6|9895.4|9890.4|329
1582298700000|2020-02-21 15:25:00|9897.6|9892.6|9894.4|9889.4|9897.9|9892.9|9894.3|9889.3|269
1582299000000|2020-02-21 15:30:00|9894.6|9889.6|9897.9|9892.9|9898.9|9893.9|9894.1|9889.1|535
1582299300000|2020-02-21 15:35:00|9898.1|9893.1|9893.3|9888.3|9898.9|9893.9|9892.8|9887.8|310
1582299600000|2020-02-21 15:40:00|9893.4|9888.4|9893.2|9888.2|9893.7|9888.7|9892|9887|188
1582299900000|2020-02-21 15:45:00|9893.7|9888.7|9891.9|9886.9|9893.7|9888.7|9889.6|9884.6|226
1582300200000|2020-02-21 15:50:00|9892.1|9887.1|9896.4|9891.4|9896.6|9891.6|9891.2|9886.2|112
1582300500000|2020-02-21 15:55:00|9896.6|9891.6|9899.3|9894.3|9903.1|9898.1|9896.6|9891.6|496
1582300800000|2020-02-21 16:00:00|9899.1|9894.1|9895.8|9890.8|9900.7|9895.7|9895.8|9890.8|334
1582301100000|2020-02-21 16:05:00|9895.6|9890.6|9896.1|9891.1|9898.1|9893.1|9895.6|9890.6|200
1582301400000|2020-02-21 16:10:00|9896|9891|9894.7|9889.7|9897.2|9892.2|9894.6|9889.6|224
1582301700000|2020-02-21 16:15:00|9894.9|9889.9|9892.6|9887.6|9896.1|9891.1|9891.9|9886.9|190
1582302000000|2020-02-21 16:20:00|9892.7|9887.7|9895.1|9890.1|9896.9|9891.9|9892.1|9887.1|133
1582302300000|2020-02-21 16:25:00|9894.7|9889.7|9896.4|9891.4|9897|9892|9894.6|9889.6|96
1582302600000|2020-02-21 16:30:00|9896.5|9891.5|9898.4|9893.4|9899.5|9894.5|9896.4|9891.4|95
1582302900000|2020-02-21 16:35:00|9898|9893|9899.9|9894.9|9899.9|9894.9|9896.5|9891.5|88
1582303200000|2020-02-21 16:40:00|9900|9895|9902.5|9897.5|9902.5|9897.5|9899.5|9894.5|194
1582303500000|2020-02-21 16:45:00|9902.4|9897.4|9901.4|9896.4|9903|9898|9900.9|9895.9|107
1582303800000|2020-02-21 16:50:00|9901.2|9896.2|9898.5|9893.5|9901.7|9896.7|9898.5|9893.5|36
1582304100000|2020-02-21 16:55:00|9898.4|9893.4|9898.5|9893.5|9898.5|9893.5|9897.2|9892.2|36
1582304400000|2020-02-21 17:00:00|9898.4|9893.4|9896.5|9891.5|9898.7|9893.7|9896.5|9891.5|83
1582304700000|2020-02-21 17:05:00|9896.9|9891.9|9895.5|9890.5|9897.7|9892.7|9895.1|9890.1|158
1582305000000|2020-02-21 17:10:00|9895.9|9890.9|9894.2|9889.2|9895.9|9890.9|9894.2|9889.2|46
1582305300000|2020-02-21 17:15:00|9894.1|9889.1|9893.9|9888.9|9894.4|9889.4|9893.6|9888.6|119
1582305600000|2020-02-21 17:20:00|9894|9889|9893.1|9888.1|9895.2|9890.2|9893.1|9888.1|29
1582305900000|2020-02-21 17:25:00|9893.2|9888.2|9893.5|9888.5|9893.9|9888.9|9893.1|9888.1|119
1582306200000|2020-02-21 17:30:00|9893.4|9888.4|9893.7|9888.7|9894.1|9889.1|9892.7|9887.7|51
1582306500000|2020-02-21 17:35:00|9893.6|9888.6|9893.6|9888.6|9893.9|9888.9|9892.6|9887.6|44
1582306800000|2020-02-21 17:40:00|9893.4|9888.4|9893.1|9888.1|9893.6|9888.6|9892.4|9887.4|20
1582307100000|2020-02-21 17:45:00|9892.9|9887.9|9893.6|9888.6|9893.6|9888.6|9891.6|9886.6|153
1582307400000|2020-02-21 17:50:00|9893.8|9888.8|9895.6|9890.6|9896.1|9891.1|9893.6|9888.6|31
1582307700000|2020-02-21 17:55:00|9895.4|9890.4|9893.9|9888.9|9895.6|9890.6|9893.9|9888.9|115
1582308000000|2020-02-21 18:00:00|9894.1|9889.1|9895.4|9890.4|9896.6|9891.6|9892.1|9887.1|105
1582308300000|2020-02-21 18:05:00|9895.2|9890.2|9893.9|9888.9|9895.7|9890.7|9893.9|9888.9|23
1582308600000|2020-02-21 18:10:00|9894|9889|9892.9|9887.9|9894.2|9889.2|9892.4|9887.4|21
1582308900000|2020-02-21 18:15:00|9892.4|9887.4|9891.9|9886.9|9892.9|9887.9|9891.6|9886.6|18
1582309200000|2020-02-21 18:20:00|9892|9887|9892|9887|9892.2|9887.2|9891.1|9886.1|7
1582309500000|2020-02-21 18:25:00|9892.5|9887.5|9895.4|9890.4|9895.6|9890.6|9892.5|9887.5|230
1582309800000|2020-02-21 18:30:00|9895.3|9890.3|9894.1|9889.1|9895.4|9890.4|9894.1|9889.1|77
1582310100000|2020-02-21 18:35:00|9893.9|9888.9|9894.1|9889.1|9894.4|9889.4|9893.1|9888.1|39
1582310400000|2020-02-21 18:40:00|9894.4|9889.4|9893.6|9888.6|9894.4|9889.4|9893.1|9888.1|8
1582310700000|2020-02-21 18:45:00|9893.1|9888.1|9892.1|9887.1|9893.4|9888.4|9892.1|9887.1|50
1582311000000|2020-02-21 18:50:00|9892.2|9887.2|9893.6|9888.6|9893.9|9888.9|9891.6|9886.6|188
1582311300000|2020-02-21 18:55:00|9893.7|9888.7|9894.1|9889.1|9894.4|9889.4|9893.4|9888.4|99
1582311600000|2020-02-21 19:00:00|9893.9|9888.9|9895.1|9890.1|9895.6|9890.6|9893.6|9888.6|61
1582311900000|2020-02-21 19:05:00|9895.6|9890.6|9895.9|9890.9|9895.9|9890.9|9894.6|9889.6|44
1582312200000|2020-02-21 19:10:00|9895.6|9890.6|9894.9|9889.9|9896.4|9891.4|9894.9|9889.9|66
1582312500000|2020-02-21 19:15:00|9894.8|9889.8|9895.6|9890.6|9895.9|9890.9|9894.6|9889.6|302
1582312800000|2020-02-21 19:20:00|9895.4|9890.4|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|79
1582313100000|2020-02-21 19:25:00|9893.1|9888.1|9894.4|9889.4|9894.7|9889.7|9893.1|9888.1|36
1582313400000|2020-02-21 19:30:00|9894.7|9889.7|9895.1|9890.1|9895.4|9890.4|9894.4|9889.4|48
1582313700000|2020-02-21 19:35:00|9895.2|9890.2|9895.9|9890.9|9895.9|9890.9|9894.4|9889.4|95
1582314000000|2020-02-21 19:40:00|9895.6|9890.6|9894.9|9889.9|9895.9|9890.9|9894.9|9889.9|37
1582314300000|2020-02-21 19:45:00|9895.1|9890.1|9894.4|9889.4|9895.4|9890.4|9894.4|9889.4|46
1582314600000|2020-02-21 19:50:00|9894.1|9889.1|9893.9|9888.9|9894.4|9889.4|9893.9|9888.9|73
1582314900000|2020-02-21 19:55:00|9894|9889|9893.4|9888.4|9894.7|9889.7|9893.4|9888.4|298
1582315200000|2020-02-21 20:00:00|9893.1|9888.1|9894.4|9889.4|9894.4|9889.4|9893|9888|53
1582315500000|2020-02-21 20:05:00|9894.1|9889.1|9895.4|9890.4|9895.4|9890.4|9893.9|9888.9|36
1582315800000|2020-02-21 20:10:00|9895.5|9890.5|9896|9891|9896.9|9891.9|9895.4|9890.4|51
1582316100000|2020-02-21 20:15:00|9895.9|9890.9|9895.4|9890.4|9895.9|9890.9|9894.5|9889.5|38
1582316400000|2020-02-21 20:20:00|9895|9890|9895.4|9890.4|9895.4|9890.4|9894.4|9889.4|25
1582316700000|2020-02-21 20:25:00|9895.5|9890.5|9896.6|9891.6|9896.9|9891.9|9895.5|9890.5|18
1582317000000|2020-02-21 20:30:00|9896.7|9891.7|9897.4|9892.4|9897.4|9892.4|9896.4|9891.4|52
1582317300000|2020-02-21 20:35:00|9897.9|9892.9|9898.3|9893.3|9898.3|9893.3|9897.4|9892.4|31
1582317600000|2020-02-21 20:40:00|9898.4|9893.4|9898.5|9893.5|9899.2|9894.2|9898.3|9893.3|60
1582317900000|2020-02-21 20:45:00|9898.3|9893.3|9900.2|9895.2|9900.2|9895.2|9898.3|9893.3|36
1582318200000|2020-02-21 20:50:00|9900.1|9895.1|9900.2|9895.2|9900.9|9895.9|9899.8|9894.8|49
1582318500000|2020-02-21 20:55:00|9900.4|9895.4|9899.4|9894.4|9900.7|9895.7|9899.2|9894.2|70
1582318800000|2020-02-21 21:00:00|9899.7|9894.7|9899.6|9894.6|9900.2|9895.2|9899.3|9894.3|23
1582319100000|2020-02-21 21:05:00|9899.5|9894.5|9900.4|9895.4|9900.4|9895.4|9899.3|9894.3|25
1582319400000|2020-02-21 21:10:00|9900.3|9895.3|9899.9|9894.9|9900.4|9895.4|9899.8|9894.8|0
1582319700000|2020-02-21 21:15:00|9900.1|9895.1|9900.3|9895.3|9900.3|9895.3|9899.8|9894.8|2
1582320000000|2020-02-21 21:20:00|9900.4|9895.4|9899.7|9894.7|9900.8|9895.8|9899.7|9894.7|2
1582320300000|2020-02-21 21:25:00|9899.9|9894.9|9899.8|9894.8|9900.1|9895.1|9899.6|9894.6|2
1582320600000|2020-02-21 21:30:00|9900|9895|9900.3|9895.3|9900.6|9895.6|9899.6|9894.6|3
1582320900000|2020-02-21 21:35:00|9900.1|9895.1|9900.1|9895.1|9900.6|9895.6|9899.8|9894.8|0
1582321200000|2020-02-21 21:40:00|9900.3|9895.3|9900.4|9895.4|9900.6|9895.6|9900.1|9895.1|4
1582321500000|2020-02-21 21:45:00|9900.6|9895.6|9900.7|9895.7|9901.4|9896.4|9900.1|9895.1|19
1582321800000|2020-02-21 21:50:00|9900.6|9895.6|9900.7|9895.7|9901.4|9896.4|9900.4|9895.4|14
1582322100000|2020-02-21 21:55:00|9900.6|9895.6|9902.1|9893.1|9902.1|9896|9900|9893.1|15
1582506000000|2020-02-24 01:00:00|9914.5|9909.5|9914.5|9909.5|9915|9910|9914|9909|54
1582506300000|2020-02-24 01:05:00|9914.4|9909.4|9915.5|9910.5|9915.5|9910.5|9914|9909|43
1582506600000|2020-02-24 01:10:00|9916|9911|9917.3|9912.3|9917.3|9912.3|9915.8|9910.8|66
1582506900000|2020-02-24 01:15:00|9917.5|9912.5|9917.5|9912.5|9918|9913|9916.9|9911.9|21
1582507200000|2020-02-24 01:20:00|9917.3|9912.3|9917.2|9912.2|9917.5|9912.5|9916.9|9911.9|12
1582507500000|2020-02-24 01:25:00|9917|9912|9918.3|9913.3|9918.7|9913.7|9916.5|9911.5|47
1582507800000|2020-02-24 01:30:00|9918.4|9913.4|9918.6|9913.6|9918.7|9913.7|9918.1|9913.1|36
1582508100000|2020-02-24 01:35:00|9918.5|9913.5|9917.6|9912.6|9918.6|9913.6|9917.5|9912.5|12
1582508400000|2020-02-24 01:40:00|9917.4|9912.4|9916.8|9911.8|9917.4|9912.4|9916.8|9911.8|27
1582508700000|2020-02-24 01:45:00|9916.9|9911.9|9916.5|9911.5|9917.5|9912.5|9916.5|9911.5|22
1582509000000|2020-02-24 01:50:00|9916.6|9911.6|9916.5|9911.5|9917|9912|9915.3|9910.3|29
1582509300000|2020-02-24 01:55:00|9916.3|9911.3|9916.5|9911.5|9917.5|9912.5|9916.1|9911.1|39
1582509600000|2020-02-24 02:00:00|9916|9911|9916|9911|9916.5|9911.5|9915.5|9910.5|29
1582509900000|2020-02-24 02:05:00|9916.2|9911.2|9916.6|9911.6|9916.9|9911.9|9915.9|9910.9|3
1582510200000|2020-02-24 02:10:00|9916.4|9911.4|9915.4|9910.4|9916.4|9911.4|9914.9|9909.9|10
1582510500000|2020-02-24 02:15:00|9915.2|9910.2|9915|9910|9915.4|9910.4|9914.9|9909.9|8
1582510800000|2020-02-24 02:20:00|9915.2|9910.2|9915.3|9910.3|9915.3|9910.3|9914.7|9909.7|0
1582511100000|2020-02-24 02:25:00|9915.2|9910.2|9915.4|9910.4|9915.4|9910.4|9914.4|9909.4|28
1582511400000|2020-02-24 02:30:00|9915.9|9910.9|9916.4|9911.4|9916.4|9911.4|9915.7|9910.7|17
1582511700000|2020-02-24 02:35:00|9916.6|9911.6|9916.9|9911.9|9917.2|9912.2|9916.4|9911.4|8
1582512000000|2020-02-24 02:40:00|9916.7|9911.7|9915.9|9910.9|9916.7|9911.7|9914.9|9909.9|15
1582512300000|2020-02-24 02:45:00|9915.7|9910.7|9915.2|9910.2|9916.4|9911.4|9914.9|9909.9|19
1582512600000|2020-02-24 02:50:00|9915.4|9910.4|9916.2|9911.2|9916.6|9911.6|9915.4|9910.4|1
1582512900000|2020-02-24 02:55:00|9916.3|9911.3|9919.2|9914.2|9919.2|9914.2|9916.2|9911.2|24
1582513200000|2020-02-24 03:00:00|9919.4|9914.4|9919.4|9914.4|9920.2|9915.2|9919.2|9914.2|54
1582513500000|2020-02-24 03:05:00|9919.5|9914.5|9920.7|9915.7|9920.9|9915.9|9919.5|9914.5|131
1582513800000|2020-02-24 03:10:00|9921.2|9916.2|9920.5|9915.5|9921.2|9916.2|9920.2|9915.2|22
1582514100000|2020-02-24 03:15:00|9920.7|9915.7|9921.4|9916.4|9921.4|9916.4|9920.4|9915.4|18
1582514400000|2020-02-24 03:20:00|9921.2|9916.2|9921.2|9916.2|9921.7|9916.7|9921|9916|4
1582514700000|2020-02-24 03:25:00|9921.3|9916.3|9921.2|9916.2|9921.7|9916.7|9921.2|9916.2|10
1582515000000|2020-02-24 03:30:00|9921.3|9916.3|9921.2|9916.2|9921.5|9916.5|9920.9|9915.9|23
1582515300000|2020-02-24 03:35:00|9921|9916|9920.7|9915.7|9921.2|9916.2|9920.7|9915.7|23
1582515600000|2020-02-24 03:40:00|9920.6|9915.6|9920.4|9915.4|9920.7|9915.7|9920.4|9915.4|1
1582515900000|2020-02-24 03:45:00|9920.2|9915.2|9920.8|9915.8|9921|9916|9920.2|9915.2|11
1582516200000|2020-02-24 03:50:00|9921|9916|9921.4|9916.4|9921.5|9916.5|9921|9916|3
1582516500000|2020-02-24 03:55:00|9921.5|9916.5|9921.9|9916.9|9922.2|9917.2|9921.5|9916.5|15
1582516800000|2020-02-24 04:00:00|9921.7|9916.7|9922.2|9917.2|9922.4|9917.4|9921.7|9916.7|11
1582517100000|2020-02-24 04:05:00|9922|9917|9921.4|9916.4|9922.4|9917.4|9921.4|9916.4|1
1582517400000|2020-02-24 04:10:00|9921.5|9916.5|9921.4|9916.4|9921.7|9916.7|9921.4|9916.4|0
1582517700000|2020-02-24 04:15:00|9921.5|9916.5|9921.9|9916.9|9922.2|9917.2|9921.5|9916.5|3
1582518000000|2020-02-24 04:20:00|9922|9917|9921.9|9916.9|9922.1|9917.1|9921.9|9916.9|0
1582518300000|2020-02-24 04:25:00|9921.7|9916.7|9922|9917|9922|9917|9921.5|9916.5|4
1582518600000|2020-02-24 04:30:00|9922.2|9917.2|9922.5|9917.5|9922.5|9917.5|9921.9|9916.9|4
1582518900000|2020-02-24 04:35:00|9922.4|9917.4|9921.9|9916.9|9922.5|9917.5|9921.9|9916.9|8
1582519200000|2020-02-24 04:40:00|9922|9917|9922.5|9917.5|9922.5|9917.5|9922|9917|12
1582519500000|2020-02-24 04:45:00|9922.4|9917.4|9923|9918|9923.2|9918.2|9922.4|9917.4|10
1582519800000|2020-02-24 04:50:00|9923.2|9918.2|9922|9917|9923.2|9918.2|9922|9917|9
1582520100000|2020-02-24 04:55:00|||||||||4
1582520400000|2020-02-24 05:00:00|9922.5|9917.5|9921.9|9916.9|9922.5|9917.5|9921.4|9916.4|41
1582520700000|2020-02-24 05:05:00|9922|9917|9922.2|9917.2|9922.2|9917.2|9922|9917|7
1582521000000|2020-02-24 05:10:00|9922.4|9917.4|9922.2|9917.2|9922.4|9917.4|9922.2|9917.2|0
1582521300000|2020-02-24 05:15:00|9922|9917|9922|9917|9922|9917|9921.9|9916.9|22
1582521600000|2020-02-24 05:20:00|9921.9|9916.9|9923.9|9918.9|9924|9919|9921.9|9916.9|10
1582521900000|2020-02-24 05:25:00|9923.7|9918.7|9924|9919|9924.6|9919.6|9923.6|9918.6|14
1582522200000|2020-02-24 05:30:00|9924.2|9919.2|9922.6|9917.6|9924.2|9919.2|9922.6|9917.6|23
1582522500000|2020-02-24 05:35:00|9922.4|9917.4|9922|9917|9922.4|9917.4|9921.9|9916.9|16
1582522800000|2020-02-24 05:40:00|9921.9|9916.9|9922.5|9917.5|9922.5|9917.5|9921.9|9916.9|12
1582523100000|2020-02-24 05:45:00|9922.6|9917.6|9924.3|9919.3|9924.5|9919.5|9922.5|9917.5|42
1582523400000|2020-02-24 05:50:00|9924.7|9919.7|9924.9|9919.9|9925.5|9920.5|9924.4|9919.4|22
1582523700000|2020-02-24 05:55:00|9924.5|9919.5|9926.4|9921.4|9926.5|9921.5|9924.2|9919.2|13
1582524000000|2020-02-24 06:00:00|9926.1|9921.1|9924.5|9919.5|9926.4|9921.4|9923.7|9918.7|25
1582524300000|2020-02-24 06:05:00|9924.7|9919.7|9924.9|9919.9|9925.4|9920.4|9924.4|9919.4|7
1582524600000|2020-02-24 06:10:00|9924.8|9919.8|9924|9919|9924.9|9919.9|9923.9|9918.9|28
1582524900000|2020-02-24 06:15:00|9923.9|9918.9|9924.7|9919.7|9925.2|9920.2|9923.9|9918.9|5
1582525200000|2020-02-24 06:20:00|9924.9|9919.9|9924.5|9919.5|9924.9|9919.9|9924.5|9919.5|0
1582525500000|2020-02-24 06:25:00|9924.7|9919.7|9924.2|9919.2|9925|9920|9923.5|9918.5|34
1582525800000|2020-02-24 06:30:00|9924|9919|9923.5|9918.5|9925.3|9920.3|9923.2|9918.2|28
1582526100000|2020-02-24 06:35:00|9923.4|9918.4|9923|9918|9923.5|9918.5|9923|9918|13
1582526400000|2020-02-24 06:40:00|9922.9|9917.9|9923.8|9918.8|9923.8|9918.8|9922.9|9917.9|47
1582526700000|2020-02-24 06:45:00|9924.2|9919.2|9925|9920|9925|9920|9923.4|9918.4|71
1582527000000|2020-02-24 06:50:00|9924.9|9919.9|9924.5|9919.5|9925.5|9920.5|9924.4|9919.4|40
1582527300000|2020-02-24 06:55:00|9924.8|9919.8|9925.4|9920.4|9926.2|9921.2|9924.7|9919.7|38
1582527600000|2020-02-24 07:00:00|9924.9|9919.9|9926.3|9921.3|9927.4|9922.4|9923.1|9918.1|258
1582527900000|2020-02-24 07:05:00|9925.9|9920.9|9928.3|9923.3|9931.4|9926.4|9925.6|9920.6|359
1582528200000|2020-02-24 07:10:00|9928.1|9923.1|9928.1|9923.1|9928.9|9923.9|9926.6|9921.6|64
1582528500000|2020-02-24 07:15:00|9928.3|9923.3|9928.3|9923.3|9929.2|9924.2|9927.6|9922.6|69
1582528800000|2020-02-24 07:20:00|9928.4|9923.4|9926.6|9921.6|9928.4|9923.4|9926.4|9921.4|37
1582529100000|2020-02-24 07:25:00|9926.4|9921.4|9926.1|9921.1|9926.4|9921.4|9925.4|9920.4|54
1582529400000|2020-02-24 07:30:00|9925.9|9920.9|9926.9|9921.9|9927.9|9922.9|9925.9|9920.9|107
1582529700000|2020-02-24 07:35:00|9926.7|9921.7|9925.9|9920.9|9926.9|9921.9|9924.9|9919.9|198
1582530000000|2020-02-24 07:40:00|9925.7|9920.7|9927.5|9922.5|9928|9923|9925.5|9920.5|169
1582530300000|2020-02-24 07:45:00|9927.7|9922.7|9926.5|9921.5|9928|9923|9926|9921|207
1582530600000|2020-02-24 07:50:00|9926.7|9921.7|9925.5|9920.5|9926.7|9921.7|9924.8|9919.8|198
1582530900000|2020-02-24 07:55:00|9925.7|9920.7|9925.5|9920.5|9926|9921|9925|9920|145
1582531200000|2020-02-24 08:00:00|9925.2|9920.2|9925|9920|9927.5|9922.5|9922.3|9917.3|188
1582531500000|2020-02-24 08:05:00|9924.9|9919.9|9918.8|9913.8|9925|9920|9918.8|9913.8|150
1582531800000|2020-02-24 08:10:00|9918.7|9913.7|9922.3|9917.3|9922.3|9917.3|9918.3|9913.3|42
1582532100000|2020-02-24 08:15:00|9922.4|9917.4|9922|9917|9923.5|9918.5|9918.9|9913.9|59
1582532400000|2020-02-24 08:20:00|9921.9|9916.9|9922.5|9917.5|9923.3|9918.3|9920.7|9915.7|32
1582532700000|2020-02-24 08:25:00|9922.4|9917.4|9920.1|9915.1|9922.5|9917.5|9919.6|9914.6|46
1582533000000|2020-02-24 08:30:00|9920|9915|9922.8|9917.8|9924.5|9919.5|9919.3|9914.3|46
1582533300000|2020-02-24 08:35:00|9922.9|9917.9|9924|9919|9925.8|9920.8|9922.9|9917.9|82
1582533600000|2020-02-24 08:40:00|9924.1|9919.1|9921.8|9916.8|9924.9|9919.9|9921.3|9916.3|38
1582533900000|2020-02-24 08:45:00|9921.5|9916.5|9923.3|9918.3|9923.3|9918.3|9920.5|9915.5|102
1582534200000|2020-02-24 08:50:00|9923.4|9918.4|9921.8|9916.8|9925.8|9920.8|9921.6|9916.6|51
1582534500000|2020-02-24 08:55:00|9921.7|9916.7|9919.4|9914.4|9922.1|9917.1|9918.5|9913.5|37
1582534800000|2020-02-24 09:00:00|9919.1|9914.1|9910.1|9905.1|9919.7|9914.7|9909.5|9904.5|253
1582535100000|2020-02-24 09:05:00|9909.9|9904.9|9914.4|9909.4|9914.6|9909.6|9909.9|9904.9|51
1582535400000|2020-02-24 09:10:00|9914.3|9909.3|9915.4|9910.4|9915.8|9910.8|9913.6|9908.6|39
1582535700000|2020-02-24 09:15:00|9915.8|9910.8|9917.3|9912.3|9917.8|9912.8|9915.8|9910.8|40
1582536000000|2020-02-24 09:20:00|9917.4|9912.4|9922.3|9917.3|9923.3|9918.3|9917.4|9912.4|85
1582536300000|2020-02-24 09:25:00|9922.5|9917.5|9921.9|9916.9|9922.8|9917.8|9921.6|9916.6|17
1582536600000|2020-02-24 09:30:00|9922.3|9917.3|9920.1|9915.1|9922.4|9917.4|9919.3|9914.3|43
1582536900000|2020-02-24 09:35:00|9920.3|9915.3|9920.7|9915.7|9920.9|9915.9|9919.6|9914.6|49
1582537200000|2020-02-24 09:40:00|9920.5|9915.5|9924.4|9919.4|9924.4|9919.4|9920.5|9915.5|39
1582537500000|2020-02-24 09:45:00|9924.9|9919.9|9929.1|9924.1|9929.6|9924.6|9924.3|9919.3|47
1582537800000|2020-02-24 09:50:00|9928.9|9923.9|9927.9|9922.9|9929.3|9924.3|9925.3|9920.3|105
1582538100000|2020-02-24 09:55:00|9928.1|9923.1|9928.1|9923.1|9928.8|9923.8|9926.9|9921.9|111
1582538400000|2020-02-24 10:00:00|9928.3|9923.3|9926.9|9921.9|9928.3|9923.3|9925.4|9920.4|29
1582538700000|2020-02-24 10:05:00|9927.4|9922.4|9923.9|9918.9|9928.3|9923.3|9923.6|9918.6|50
1582539000000|2020-02-24 10:10:00|9923.8|9918.8|9922.9|9917.9|9923.8|9918.8|9921.3|9916.3|36
1582539300000|2020-02-24 10:15:00|9923.1|9918.1|9924.9|9919.9|9925.2|9920.2|9922.3|9917.3|21
1582539600000|2020-02-24 10:20:00|9925.1|9920.1|9925.4|9920.4|9925.8|9920.8|9924.1|9919.1|12
1582539900000|2020-02-24 10:25:00|9925.6|9920.6|9928.7|9923.7|9929.1|9924.1|9925.6|9920.6|40
1582540200000|2020-02-24 10:30:00|9928.6|9923.6|9928.6|9923.6|9930.1|9925.1|9927.9|9922.9|26
1582540500000|2020-02-24 10:35:00|9928.5|9923.5|9928.2|9923.2|9928.7|9923.7|9926.1|9921.1|25
1582540800000|2020-02-24 10:40:00|9928.4|9923.4|9928.8|9923.8|9928.8|9923.8|9927.2|9922.2|9
1582541100000|2020-02-24 10:45:00|9929|9924|9925.9|9920.9|9929.8|9924.8|9925.8|9920.8|41
1582541400000|2020-02-24 10:50:00|9926.3|9921.3|9928.6|9923.6|9929.3|9924.3|9926.3|9921.3|11
1582541700000|2020-02-24 10:55:00|9928.3|9923.3|9928.8|9923.8|9929.3|9924.3|9927.5|9922.5|20
1582542000000|2020-02-24 11:00:00|9928.9|9923.9|9928.8|9923.8|9929.1|9924.1|9927.8|9922.8|94
1582542300000|2020-02-24 11:05:00|9928.9|9923.9|9928|9923|9930.3|9925.3|9928|9923|52
1582542600000|2020-02-24 11:10:00|9927.9|9922.9|9925.8|9920.8|9928|9923|9923.3|9918.3|36
1582542900000|2020-02-24 11:15:00|9925.7|9920.7|9924|9919|9925.7|9920.7|9922.6|9917.6|20
1582543200000|2020-02-24 11:20:00|9923.8|9918.8|9925.3|9920.3|9926.4|9921.4|9923.8|9918.8|35
1582543500000|2020-02-24 11:25:00|9925.1|9920.1|9923.8|9918.8|9925.1|9920.1|9922.8|9917.8|7
1582543800000|2020-02-24 11:30:00|9923.9|9918.9|9922.3|9917.3|9923.9|9918.9|9920.9|9915.9|30
1582544100000|2020-02-24 11:35:00|9921.8|9916.8|9923.8|9918.8|9923.9|9918.9|9921.3|9916.3|27
1582544400000|2020-02-24 11:40:00|9924.1|9919.1|9922.8|9917.8|9924.4|9919.4|9922|9917|17
1582544700000|2020-02-24 11:45:00|9922.9|9917.9|9923.9|9918.9|9925|9920|9922.3|9917.3|36
1582545000000|2020-02-24 11:50:00|9923.8|9918.8|9921.8|9916.8|9923.9|9918.9|9921.8|9916.8|15
1582545300000|2020-02-24 11:55:00|9921.9|9916.9|9924|9919|9924.3|9919.3|9920.8|9915.8|52
1582545600000|2020-02-24 12:00:00|9923.8|9918.8|9925.2|9920.2|9927.1|9922.1|9923.7|9918.7|63
1582545900000|2020-02-24 12:05:00|9925.3|9920.3|9925.4|9920.4|9926|9921|9924.7|9919.7|11
1582546200000|2020-02-24 12:10:00|9925.5|9920.5|9924.8|9919.8|9926.8|9921.8|9924.8|9919.8|26
1582546500000|2020-02-24 12:15:00|9924.9|9919.9|9923.8|9918.8|9925.6|9920.6|9923.8|9918.8|21
1582546800000|2020-02-24 12:20:00|9923.7|9918.7|9923.1|9918.1|9924.8|9919.8|9922.8|9917.8|21
1582547100000|2020-02-24 12:25:00|9923.3|9918.3|9920.7|9915.7|9924.3|9919.3|9920.2|9915.2|58
1582547400000|2020-02-24 12:30:00|9920.5|9915.5|9923.8|9918.8|9924.2|9919.2|9920.3|9915.3|23
1582547700000|2020-02-24 12:35:00|9923.3|9918.3|9924.3|9919.3|9924.3|9919.3|9922.8|9917.8|41
1582548000000|2020-02-24 12:40:00|9924.5|9919.5|9923.3|9918.3|9924.8|9919.8|9923.3|9918.3|17
1582548300000|2020-02-24 12:45:00|9923.5|9918.5|9924.3|9919.3|9925.3|9920.3|9923.3|9918.3|9
1582548600000|2020-02-24 12:50:00|9924.5|9919.5|9923.8|9918.8|9924.8|9919.8|9923.1|9918.1|42
1582548900000|2020-02-24 12:55:00|9923.7|9918.7|9923.2|9918.2|9926|9921|9923|9918|122
1582549200000|2020-02-24 13:00:00|9923|9918|9922.8|9917.8|9924.8|9919.8|9921.7|9916.7|52
1582549500000|2020-02-24 13:05:00|9922.7|9917.7|9924.6|9919.6|9924.6|9919.6|9922.5|9917.5|47
1582549800000|2020-02-24 13:10:00|9924.8|9919.8|9925.8|9920.8|9927.3|9922.3|9924.8|9919.8|71
1582550100000|2020-02-24 13:15:00|9925.7|9920.7|9924.3|9919.3|9925.8|9920.8|9924.1|9919.1|58
1582550400000|2020-02-24 13:20:00|9924.4|9919.4|9924.3|9919.3|9925|9920|9923.2|9918.2|28
1582550700000|2020-02-24 13:25:00|9924.2|9919.2|9923.2|9918.2|9925|9920|9922.8|9917.8|251
1582551000000|2020-02-24 13:30:00|9923.1|9918.1|9923.8|9918.8|9924.8|9919.8|9922.6|9917.6|143
1582551300000|2020-02-24 13:35:00|9923.6|9918.6|9924.2|9919.2|9924.8|9919.8|9923.5|9918.5|71
1582551600000|2020-02-24 13:40:00|9924.1|9919.1|9925.1|9920.1|9925.3|9920.3|9923.6|9918.6|81
1582551900000|2020-02-24 13:45:00|9925.2|9920.2|9925.3|9920.3|9925.8|9920.8|9925|9920|89
1582552200000|2020-02-24 13:50:00|9924.9|9919.9|9925.3|9920.3|9926.1|9921.1|9924.9|9919.9|7
1582552500000|2020-02-24 13:55:00|9925.4|9920.4|9927.1|9922.1|9927.7|9922.7|9925.2|9920.2|48
1582552800000|2020-02-24 14:00:00|9926.9|9921.9|9924.6|9919.6|9927.3|9922.3|9924.2|9919.2|142
1582553100000|2020-02-24 14:05:00|9924.5|9919.5|9921.1|9916.1|9924.5|9919.5|9919.6|9914.6|103
1582553400000|2020-02-24 14:10:00|9921.3|9916.3|9918.6|9913.6|9921.3|9916.3|9917.8|9912.8|453
1582553700000|2020-02-24 14:15:00|9918.8|9913.8|9915.1|9910.1|9919.1|9914.1|9914.1|9909.1|197
1582554000000|2020-02-24 14:20:00|9914.8|9909.8|9910.1|9905.1|9915.1|9910.1|9910.1|9905.1|206
1582554300000|2020-02-24 14:25:00|9910|9905|9907.4|9902.4|9911.1|9906.1|9905.6|9900.6|330
1582554600000|2020-02-24 14:30:00|9907.3|9902.3|9911|9906|9913.3|9908.3|9906.1|9901.1|439
1582554900000|2020-02-24 14:35:00|9910.8|9905.8|9910.5|9905.5|9912.1|9907.1|9909.3|9904.3|138
1582555200000|2020-02-24 14:40:00|9910.3|9905.3|9906.6|9901.6|9910.3|9905.3|9904.3|9899.3|127
1582555500000|2020-02-24 14:45:00|9906.7|9901.7|9903.6|9898.6|9906.7|9901.7|9903.2|9898.2|130
1582555800000|2020-02-24 14:50:00|9903.5|9898.5|9892.8|9887.8|9903.6|9898.6|9891.5|9886.5|535
1582556100000|2020-02-24 14:55:00|9892.7|9887.7|9896.1|9891.1|9897.4|9892.4|9892.4|9887.4|147
1582556400000|2020-02-24 15:00:00|9895.8|9890.8|9893.6|9888.6|9899.6|9894.6|9892.7|9887.7|170
1582556700000|2020-02-24 15:05:00|9893.7|9888.7|9890.6|9885.6|9893.9|9888.9|9889.2|9884.2|201
1582557000000|2020-02-24 15:10:00|9890.4|9885.4|9893.4|9888.4|9894|9889|9889.5|9884.5|89
1582557300000|2020-02-24 15:15:00|9893.5|9888.5|9892.5|9887.5|9894|9889|9890.7|9885.7|148
1582557600000|2020-02-24 15:20:00|9892.4|9887.4|9890.5|9885.5|9893.7|9888.7|9889.3|9884.3|101
1582557900000|2020-02-24 15:25:00|9890.6|9885.6|9888.2|9883.2|9891.9|9886.9|9887.9|9882.9|109
1582558200000|2020-02-24 15:30:00|9888.1|9883.1|9888.9|9883.9|9890|9885|9886.4|9881.4|178
1582558500000|2020-02-24 15:35:00|9889.2|9884.2|9888.7|9883.7|9890|9885|9886.3|9881.3|162
1582558800000|2020-02-24 15:40:00|9888.9|9883.9|9892.4|9887.4|9893.4|9888.4|9887.2|9882.2|135
1582559100000|2020-02-24 15:45:00|9892.2|9887.2|9888.2|9883.2|9892.2|9887.2|9888|9883|100
1582559400000|2020-02-24 15:50:00|9888.5|9883.5|9888.5|9883.5|9893.9|9888.9|9888.4|9883.4|230
1582559700000|2020-02-24 15:55:00|9888.9|9883.9|9890.7|9885.7|9893.2|9888.2|9886.4|9881.4|75
1582560000000|2020-02-24 16:00:00|9890.5|9885.5|9888.7|9883.7|9891.4|9886.4|9884.7|9879.7|306
1582560300000|2020-02-24 16:05:00|9888.9|9883.9|9893.2|9888.2|9893.4|9888.4|9888.7|9883.7|94
1582560600000|2020-02-24 16:10:00|9893.4|9888.4|9895.4|9890.4|9897.9|9892.9|9891.9|9886.9|121
1582560900000|2020-02-24 16:15:00|9895.5|9890.5|9892.4|9887.4|9896|9891|9892|9887|119
1582561200000|2020-02-24 16:20:00|9892.5|9887.5|9888.9|9883.9|9893|9888|9888.9|9883.9|61
1582561500000|2020-02-24 16:25:00|9888.7|9883.7|9886.5|9881.5|9890|9885|9886.5|9881.5|165
1582561800000|2020-02-24 16:30:00|9886.7|9881.7|9886.7|9881.7|9888|9883|9885.9|9880.9|117
1582562100000|2020-02-24 16:35:00|9886.5|9881.5|9888.5|9883.5|9889.1|9884.1|9886.2|9881.2|184
1582562400000|2020-02-24 16:40:00|9888.4|9883.4|9887.8|9882.8|9890.7|9885.7|9887.2|9882.2|65
1582562700000|2020-02-24 16:45:00|9888|9883|9891.7|9886.7|9891.7|9886.7|9887.2|9882.2|82
1582563000000|2020-02-24 16:50:00|9892|9887|9891.7|9886.7|9893|9888|9890.7|9885.7|95
1582563300000|2020-02-24 16:55:00|9891.5|9886.5|9890.7|9885.7|9892.1|9887.1|9890.2|9885.2|32
1582563600000|2020-02-24 17:00:00|9890.4|9885.4|9890.2|9885.2|9893.2|9888.2|9888.7|9883.7|126
1582563900000|2020-02-24 17:05:00|9890.1|9885.1|9889.4|9884.4|9890.2|9885.2|9887.7|9882.7|57
1582564200000|2020-02-24 17:10:00|9889.5|9884.5|9886.2|9881.2|9889.6|9884.6|9885.9|9880.9|94
1582564500000|2020-02-24 17:15:00|9886.1|9881.1|9887.9|9882.9|9888|9883|9884.9|9879.9|62
1582564800000|2020-02-24 17:20:00|9887.7|9882.7|9885.5|9880.5|9887.9|9882.9|9884.5|9879.5|51
1582565100000|2020-02-24 17:25:00|9885.3|9880.3|9886.2|9881.2|9886.5|9881.5|9881.7|9876.7|141
1582565400000|2020-02-24 17:30:00|9886|9881|9883.8|9878.8|9887.5|9882.5|9882.5|9877.5|248
1582565700000|2020-02-24 17:35:00|9883.7|9878.7|9884.5|9879.5|9885.3|9880.3|9883.6|9878.6|82
1582566000000|2020-02-24 17:40:00|9884.6|9879.6|9884|9879|9885|9880|9883|9878|50
1582566300000|2020-02-24 17:45:00|9883.9|9878.9|9880.1|9875.1|9884.5|9879.5|9880|9875|100
1582566600000|2020-02-24 17:50:00|9880.5|9875.5|9879.5|9874.5|9880.5|9875.5|9878|9873|294
1582566900000|2020-02-24 17:55:00|9879.2|9874.2|9878.4|9873.4|9879.2|9874.2|9877.4|9872.4|401
1582567200000|2020-02-24 18:00:00|9878.2|9873.2|9878.7|9873.7|9879.5|9874.5|9877.2|9872.2|227
1582567500000|2020-02-24 18:05:00|9878.4|9873.4|9878.7|9873.7|9878.7|9873.7|9877.2|9872.2|209
1582567800000|2020-02-24 18:10:00|9878.9|9873.9|9878.2|9873.2|9878.9|9873.9|9877.9|9872.9|227
1582568100000|2020-02-24 18:15:00|9878.4|9873.4|9878.7|9873.7|9879.2|9874.2|9877.9|9872.9|19
1582568400000|2020-02-24 18:20:00|9878.9|9873.9|9881.2|9876.2|9881.2|9876.2|9878.9|9873.9|25
1582568700000|2020-02-24 18:25:00|9881.1|9876.1|9881.7|9876.7|9882.2|9877.2|9880.2|9875.2|145
1582569000000|2020-02-24 18:30:00|9881.9|9876.9|9882.7|9877.7|9882.7|9877.7|9881.7|9876.7|31
1582569300000|2020-02-24 18:35:00|9882.6|9877.6|9883.5|9878.5|9883.7|9878.7|9881.9|9876.9|20
1582569600000|2020-02-24 18:40:00|9883.7|9878.7|9884.7|9879.7|9884.7|9879.7|9882.2|9877.2|26
1582569900000|2020-02-24 18:45:00|9884.5|9879.5|9884.7|9879.7|9885.2|9880.2|9884.2|9879.2|50
1582570200000|2020-02-24 18:50:00|9884.5|9879.5|9886.7|9881.7|9887|9882|9884.5|9879.5|153
1582570500000|2020-02-24 18:55:00|9886.5|9881.5|9885.5|9880.5|9886.5|9881.5|9884.7|9879.7|101
1582570800000|2020-02-24 19:00:00|9885.7|9880.7|9886.8|9881.8|9887|9882|9885.2|9880.2|32
1582571100000|2020-02-24 19:05:00|9887|9882|9890.3|9885.3|9890.4|9885.4|9887|9882|47
1582571400000|2020-02-24 19:10:00|9890.5|9885.5|9890.2|9885.2|9891.5|9886.5|9889.7|9884.7|37
1582571700000|2020-02-24 19:15:00|9890|9885|9889.8|9884.8|9890.8|9885.8|9888.6|9883.6|99
1582572000000|2020-02-24 19:20:00|9890|9885|9893.2|9888.2|9893.8|9888.8|9890|9885|138
1582572300000|2020-02-24 19:25:00|9893.3|9888.3|9894|9889|9895.4|9890.4|9893.3|9888.3|140
1582572600000|2020-02-24 19:30:00|9893.9|9888.9|9896.5|9891.5|9897.4|9892.4|9893.8|9888.8|102
1582572900000|2020-02-24 19:35:00|9896.7|9891.7|9898.7|9893.7|9899.5|9894.5|9895.5|9890.5|192
1582573200000|2020-02-24 19:40:00|9898.5|9893.5|9897.2|9892.2|9898.5|9893.5|9897|9892|70
1582573500000|2020-02-24 19:45:00|9897|9892|9898.6|9893.6|9902.5|9897.5|9897|9892|157
1582573800000|2020-02-24 19:50:00|9898.8|9893.8|9899.4|9894.4|9899.7|9894.7|9897.8|9892.8|134
1582574100000|2020-02-24 19:55:00|9899.8|9894.8|9902.3|9897.3|9903.3|9898.3|9898|9893|149
1582574400000|2020-02-24 20:00:00|9902.5|9897.5|9900.1|9895.1|9903.7|9898.7|9900|9895|137
1582574700000|2020-02-24 20:05:00|9900.3|9895.3|9900.8|9895.8|9901|9896|9899.3|9894.3|71
1582575000000|2020-02-24 20:10:00|9900.7|9895.7|9899|9894|9900.8|9895.8|9899|9894|38
1582575300000|2020-02-24 20:15:00|9898.7|9893.7|9899.2|9894.2|9899.3|9894.3|9897.4|9892.4|39
1582575600000|2020-02-24 20:20:00|9899|9894|9898.4|9893.4|9900.2|9895.2|9898.3|9893.3|66
1582575900000|2020-02-24 20:25:00|9898.5|9893.5|9898.7|9893.7|9899.3|9894.3|9897.9|9892.9|12
1582576200000|2020-02-24 20:30:00|9898.5|9893.5|9898.3|9893.3|9899.3|9894.3|9897.4|9892.4|25
1582576500000|2020-02-24 20:35:00|9898.1|9893.1|9896.5|9891.5|9898.2|9893.2|9895.9|9890.9|43
1582576800000|2020-02-24 20:40:00|9896.6|9891.6|9894.4|9889.4|9897.2|9892.2|9893.7|9888.7|107
1582577100000|2020-02-24 20:45:00|9894.2|9889.2|9894.4|9889.4|9895.2|9890.2|9894.1|9889.1|13
1582577400000|2020-02-24 20:50:00|9894.2|9889.2|9893.9|9888.9|9894.5|9889.5|9892.4|9887.4|61
1582577700000|2020-02-24 20:55:00|9893.6|9888.6|9895.7|9890.7|9895.9|9890.9|9893.4|9888.4|66
1582578000000|2020-02-24 21:00:00|9895.6|9890.6|9895.9|9890.9|9896.2|9891.2|9895.1|9890.1|74
1582578300000|2020-02-24 21:05:00|9896|9891|9894.2|9889.2|9896|9891|9893.6|9888.6|42
1582578600000|2020-02-24 21:10:00|9894.1|9889.1|9893.4|9888.4|9894.4|9889.4|9893.1|9888.1|18
1582578900000|2020-02-24 21:15:00|9893.5|9888.5|9895.9|9890.9|9895.9|9890.9|9893.5|9888.5|33
1582579200000|2020-02-24 21:20:00|9895.5|9890.5|9894.5|9889.5|9895.6|9890.6|9893.9|9888.9|14
1582579500000|2020-02-24 21:25:00|9894.4|9889.4|9895.6|9890.6|9895.9|9890.9|9894.1|9889.1|10
1582579800000|2020-02-24 21:30:00|9895.4|9890.4|9895|9890|9895.4|9890.4|9894.2|9889.2|16
1582580100000|2020-02-24 21:35:00|9894.9|9889.9|9895.7|9890.7|9896|9891|9894.9|9889.9|10
1582580400000|2020-02-24 21:40:00|9895.6|9890.6|9894.6|9889.6|9895.9|9890.9|9894.6|9889.6|1
1582580700000|2020-02-24 21:45:00|9894.7|9889.7|9895.4|9890.4|9895.9|9890.9|9894.6|9889.6|5
1582581000000|2020-02-24 21:50:00|9895.2|9890.2|9895.4|9890.4|9896|9891|9895.2|9890.2|2
1582581300000|2020-02-24 21:55:00|9895.2|9890.2|9892.1|9887.1|9895.6|9890.6|9891.8|9886.8|5
1582592400000|2020-02-25 01:00:00|9898.7|9893.7|9899.9|9894.9|9900.4|9895.4|9898.7|9893.7|75
1582592700000|2020-02-25 01:05:00|9900.1|9895.1|9901.4|9896.4|9901.8|9896.8|9900.1|9895.1|96
1582593000000|2020-02-25 01:10:00|9901.8|9896.8|9902.6|9897.6|9905.6|9900.6|9901.6|9896.6|81
1582593300000|2020-02-25 01:15:00|9902.5|9897.5|9901.9|9896.9|9902.9|9897.9|9901.8|9896.8|23
1582593600000|2020-02-25 01:20:00|9902.1|9897.1|9896.3|9891.3|9902.4|9897.4|9896.3|9891.3|100
1582593900000|2020-02-25 01:25:00|9896.4|9891.4|9895.1|9890.1|9896.4|9891.4|9894.8|9889.8|114
1582594200000|2020-02-25 01:30:00|9894.8|9889.8|9894.5|9889.5|9894.8|9889.8|9893.3|9888.3|61
1582594500000|2020-02-25 01:35:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.1|9888.1|13
1582594800000|2020-02-25 01:40:00|9893.9|9888.9|9894.2|9889.2|9894.3|9889.3|9893.1|9888.1|2
1582595100000|2020-02-25 01:45:00|9894.3|9889.3|9894|9889|9894.6|9889.6|9893.7|9888.7|13
1582595400000|2020-02-25 01:50:00|9893.7|9888.7|9893.7|9888.7|9894.3|9889.3|9892.8|9887.8|7
1582595700000|2020-02-25 01:55:00|9893.8|9888.8|9893.3|9888.3|9893.9|9888.9|9892.5|9887.5|17
1582596000000|2020-02-25 02:00:00|9893.2|9888.2|9891.8|9886.8|9893.5|9888.5|9891.6|9886.6|20
1582596300000|2020-02-25 02:05:00|9891.9|9886.9|9891.2|9886.2|9891.9|9886.9|9890|9885|20
1582596600000|2020-02-25 02:10:00|9891.4|9886.4|9892.1|9887.1|9892.2|9887.2|9891.3|9886.3|16
1582596900000|2020-02-25 02:15:00|9892.2|9887.2|9891.8|9886.8|9892.7|9887.7|9891.8|9886.8|10
1582597200000|2020-02-25 02:20:00|9891.7|9886.7|9892.3|9887.3|9892.3|9887.3|9891.3|9886.3|13
1582597500000|2020-02-25 02:25:00|9892.5|9887.5|9893.1|9888.1|9893.3|9888.3|9892.5|9887.5|15
1582597800000|2020-02-25 02:30:00|9893|9888|9891.8|9886.8|9893|9888|9891.8|9886.8|2
1582598100000|2020-02-25 02:35:00|9891.5|9886.5|9891.1|9886.1|9891.6|9886.6|9890.8|9885.8|9
1582598400000|2020-02-25 02:40:00|9891|9886|9891.5|9886.5|9892.3|9887.3|9890.8|9885.8|42
1582598700000|2020-02-25 02:45:00|9891.3|9886.3|9892|9887|9892.2|9887.2|9891|9886|0
1582599000000|2020-02-25 02:50:00|9892.3|9887.3|9892|9887|9892.3|9887.3|9891.7|9886.7|4
1582599300000|2020-02-25 02:55:00|9891.8|9886.8|9890.2|9885.2|9891.8|9886.8|9889.2|9884.2|25
1582599600000|2020-02-25 03:00:00|9889.8|9884.8|9890|9885|9890.3|9885.3|9889.8|9884.8|9
1582599900000|2020-02-25 03:05:00|9889.8|9884.8|9889.8|9884.8|9889.8|9884.8|9889.3|9884.3|12
1582600200000|2020-02-25 03:10:00|9889.6|9884.6|9889.6|9884.6|9889.8|9884.8|9888.8|9883.8|33
1582600500000|2020-02-25 03:15:00|9889.8|9884.8|9889.8|9884.8|9890.3|9885.3|9889.5|9884.5|7
1582600800000|2020-02-25 03:20:00|9890|9885|9888.3|9883.3|9890|9885|9888.3|9883.3|27
1582601100000|2020-02-25 03:25:00|9888.1|9883.1|9887.6|9882.6|9888.1|9883.1|9887.3|9882.3|17
1582601400000|2020-02-25 03:30:00|9887.5|9882.5|9887.1|9882.1|9887.6|9882.6|9886.8|9881.8|19
1582601700000|2020-02-25 03:35:00|9887.3|9882.3|9886.8|9881.8|9887.3|9882.3|9886.8|9881.8|34
1582602000000|2020-02-25 03:40:00|9887.1|9882.1|9888.3|9883.3|9888.3|9883.3|9886.8|9881.8|27
1582602300000|2020-02-25 03:45:00|9888.1|9883.1|9888.6|9883.6|9888.6|9883.6|9887.8|9882.8|12
1582602600000|2020-02-25 03:50:00|9888.8|9883.8|9889.3|9884.3|9889.3|9884.3|9888.3|9883.3|10
1582602900000|2020-02-25 03:55:00|9889.2|9884.2|9889.8|9884.8|9889.8|9884.8|9889.2|9884.2|6
1582603200000|2020-02-25 04:00:00|9890|9885|9890.8|9885.8|9890.8|9885.8|9890|9885|13
1582603500000|2020-02-25 04:05:00|9890.7|9885.7|9890.3|9885.3|9890.8|9885.8|9890.3|9885.3|1
1582603800000|2020-02-25 04:10:00|9890.5|9885.5|9890.3|9885.3|9890.5|9885.5|9890|9885|4
1582604100000|2020-02-25 04:15:00|9890|9885|9890.8|9885.8|9890.8|9885.8|9890|9885|0
1582604400000|2020-02-25 04:20:00|9891|9886|9891.3|9886.3|9891.8|9886.8|9891|9886|1
1582604700000|2020-02-25 04:25:00|9891.2|9886.2|9891.8|9886.8|9891.8|9886.8|9891|9886|1
1582605000000|2020-02-25 04:30:00|9891.6|9886.6|9891.5|9886.5|9892.1|9887.1|9891.3|9886.3|0
1582605300000|2020-02-25 04:35:00|9891.3|9886.3|9891.1|9886.1|9891.3|9886.3|9891|9886|1
1582605600000|2020-02-25 04:40:00|9891.3|9886.3|9890.3|9885.3|9891.3|9886.3|9890.3|9885.3|24
1582605900000|2020-02-25 04:45:00|9890.2|9885.2|9890.8|9885.8|9890.8|9885.8|9890|9885|15
1582606200000|2020-02-25 04:50:00|9890.6|9885.6|9890.3|9885.3|9890.6|9885.6|9890.3|9885.3|13
1582606500000|2020-02-25 04:55:00|9890.5|9885.5|9891.3|9886.3|9891.3|9886.3|9890.3|9885.3|4
1582606800000|2020-02-25 05:00:00|9891.6|9886.6|9892.3|9887.3|9892.3|9887.3|9891.3|9886.3|17
1582607100000|2020-02-25 05:05:00|9892.1|9887.1|9892.3|9887.3|9892.3|9887.3|9891.8|9886.8|0
1582607400000|2020-02-25 05:10:00|9892.2|9887.2|9892.3|9887.3|9892.3|9887.3|9891.8|9886.8|9
1582607700000|2020-02-25 05:15:00|9892.5|9887.5|9893.1|9888.1|9893.1|9888.1|9892.3|9887.3|3
1582608000000|2020-02-25 05:20:00|9893.3|9888.3|9893.1|9888.1|9893.3|9888.3|9893.1|9888.1|3
1582608300000|2020-02-25 05:25:00|9893.3|9888.3|9894.8|9889.8|9894.8|9889.8|9893.3|9888.3|34
1582608600000|2020-02-25 05:30:00|9894.7|9889.7|9895.6|9890.6|9895.6|9890.6|9894.3|9889.3|23
1582608900000|2020-02-25 05:35:00|9895.5|9890.5|9895.3|9890.3|9895.6|9890.6|9895.3|9890.3|3
1582609200000|2020-02-25 05:40:00|9895.6|9890.6|9897.7|9892.7|9897.8|9892.8|9895.6|9890.6|75
1582609500000|2020-02-25 05:45:00|9897.3|9892.3|9897.5|9892.5|9897.8|9892.8|9896.8|9891.8|15
1582609800000|2020-02-25 05:50:00|9897.6|9892.6|9896.5|9891.5|9897.6|9892.6|9896.5|9891.5|28
1582610100000|2020-02-25 05:55:00|9896.6|9891.6|9897.8|9892.8|9897.8|9892.8|9896.6|9891.6|78
1582610400000|2020-02-25 06:00:00|9898|9893|9897.3|9892.3|9898|9893|9897.2|9892.2|80
1582610700000|2020-02-25 06:05:00|9897.5|9892.5|9898.5|9893.5|9898.7|9893.7|9897.2|9892.2|34
1582611000000|2020-02-25 06:10:00|9898.7|9893.7|9898|9893|9899.2|9894.2|9897.3|9892.3|22
1582611300000|2020-02-25 06:15:00|9897.8|9892.8|9897.5|9892.5|9898.5|9893.5|9897.3|9892.3|13
1582611600000|2020-02-25 06:20:00|9897.3|9892.3|9897.8|9892.8|9897.8|9892.8|9897.2|9892.2|16
1582611900000|2020-02-25 06:25:00|9897.3|9892.3|9895.9|9890.9|9897.3|9892.3|9895.7|9890.7|35
1582612200000|2020-02-25 06:30:00|9896|9891|9893.7|9888.7|9896|9891|9893.7|9888.7|136
1582612500000|2020-02-25 06:35:00|9893.8|9888.8|9894.2|9889.2|9895|9890|9893.8|9888.8|25
1582612800000|2020-02-25 06:40:00|9894.3|9889.3|9895.2|9890.2|9895.7|9890.7|9893.7|9888.7|27
1582613100000|2020-02-25 06:45:00|9895.3|9890.3|9896.2|9891.2|9897|9892|9894.5|9889.5|164
1582613400000|2020-02-25 06:50:00|9896|9891|9895.7|9890.7|9896.2|9891.2|9894.3|9889.3|41
1582613700000|2020-02-25 06:55:00|9895.5|9890.5|9897|9892|9898.3|9893.3|9895.5|9890.5|76
1582614000000|2020-02-25 07:00:00|9897.2|9892.2|9896.8|9891.8|9898|9893|9896|9891|81
1582614300000|2020-02-25 07:05:00|9897|9892|9897.3|9892.3|9898|9893|9896.5|9891.5|58
1582614600000|2020-02-25 07:10:00|9897.1|9892.1|9896.5|9891.5|9898.9|9893.9|9896.5|9891.5|24
1582614900000|2020-02-25 07:15:00|9896.2|9891.2|9896.4|9891.4|9897.5|9892.5|9895.7|9890.7|64
1582615200000|2020-02-25 07:20:00|9896.2|9891.2|9895.2|9890.2|9896.9|9891.9|9895|9890|19
1582615500000|2020-02-25 07:25:00|9895|9890|9893.5|9888.5|9895|9890|9892.8|9887.8|27
1582615800000|2020-02-25 07:30:00|9893.6|9888.6|9896.7|9891.7|9897.3|9892.3|9893.5|9888.5|23
1582616100000|2020-02-25 07:35:00|9896.5|9891.5|9896.5|9891.5|9896.7|9891.7|9895.5|9890.5|5
1582616400000|2020-02-25 07:40:00|9896.2|9891.2|9890.6|9885.6|9896.2|9891.2|9890.3|9885.3|51
1582616700000|2020-02-25 07:45:00|9890.8|9885.8|9890|9885|9890.8|9885.8|9888.6|9883.6|163
1582617000000|2020-02-25 07:50:00|9889.8|9884.8|9891.4|9886.4|9891.8|9886.8|9888.4|9883.4|97
1582617300000|2020-02-25 07:55:00|9891.5|9886.5|9891.4|9886.4|9892.3|9887.3|9889.8|9884.8|80
1582617600000|2020-02-25 08:00:00|9891.3|9886.3|9892.7|9887.7|9893.8|9888.8|9891.1|9886.1|60
1582617900000|2020-02-25 08:05:00|9892.8|9887.8|9890.2|9885.2|9893.2|9888.2|9889.7|9884.7|56
1582618200000|2020-02-25 08:10:00|9890.1|9885.1|9891.4|9886.4|9892.5|9887.5|9889.9|9884.9|63
1582618500000|2020-02-25 08:15:00|9890.9|9885.9|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|16
1582618800000|2020-02-25 08:20:00|9889.6|9884.6|9886.9|9881.9|9889.9|9884.9|9885.9|9880.9|38
1582619100000|2020-02-25 08:25:00|9886.7|9881.7|9884|9879|9887.7|9882.7|9883.6|9878.6|73
1582619400000|2020-02-25 08:30:00|9884.2|9879.2|9885.9|9880.9|9886.4|9881.4|9882.7|9877.7|68
1582619700000|2020-02-25 08:35:00|9886|9881|9883.7|9878.7|9886.7|9881.7|9883.5|9878.5|59
1582620000000|2020-02-25 08:40:00|9883.9|9878.9|9884|9879|9885.4|9880.4|9883.8|9878.8|34
1582620300000|2020-02-25 08:45:00|9883.9|9878.9|9882.2|9877.2|9884.5|9879.5|9881.9|9876.9|114
1582620600000|2020-02-25 08:50:00|9882.3|9877.3|9882|9877|9883.7|9878.7|9881.7|9876.7|23
1582620900000|2020-02-25 08:55:00|9882.2|9877.2|9881.2|9876.2|9883|9878|9880.9|9875.9|61
1582621200000|2020-02-25 09:00:00|9881.3|9876.3|9879.5|9874.5|9882.5|9877.5|9879.4|9874.4|45
1582621500000|2020-02-25 09:05:00|9879.4|9874.4|9879.2|9874.2|9881.9|9876.9|9879.1|9874.1|78
1582621800000|2020-02-25 09:10:00|9879.4|9874.4|9882.3|9877.3|9882.9|9877.9|9879.1|9874.1|69
1582622100000|2020-02-25 09:15:00|9882.1|9877.1|9881.1|9876.1|9883.6|9878.6|9881.1|9876.1|37
1582622400000|2020-02-25 09:20:00|9881.3|9876.3|9881.9|9876.9|9881.9|9876.9|9879|9874|192
1582622700000|2020-02-25 09:25:00|9881.8|9876.8|9884.5|9879.5|9886|9881|9881.8|9876.8|108
1582623000000|2020-02-25 09:30:00|9884.3|9879.3|9884.2|9879.2|9885.4|9880.4|9882.9|9877.9|211
1582623300000|2020-02-25 09:35:00|9884.6|9879.6|9883.9|9878.9|9884.7|9879.7|9881.9|9876.9|12
1582623600000|2020-02-25 09:40:00|9884.1|9879.1|9885.8|9880.8|9886.9|9881.9|9883.3|9878.3|27
1582623900000|2020-02-25 09:45:00|9885.9|9880.9|9886.4|9881.4|9887.9|9882.9|9885.8|9880.8|18
1582624200000|2020-02-25 09:50:00|9886.9|9881.9|9888.4|9883.4|9889.1|9884.1|9886.4|9881.4|34
1582624500000|2020-02-25 09:55:00|9888.3|9883.3|9886.6|9881.6|9888.4|9883.4|9886.5|9881.5|16
1582624800000|2020-02-25 10:00:00|9886.7|9881.7|9890.5|9885.5|9892.8|9887.8|9886.7|9881.7|37
1582625100000|2020-02-25 10:05:00|9890.6|9885.6|9892.7|9887.7|9892.8|9887.8|9889.8|9884.8|40
1582625400000|2020-02-25 10:10:00|9892.3|9887.3|9892.1|9887.1|9892.8|9887.8|9891.1|9886.1|30
1582625700000|2020-02-25 10:15:00|9892|9887|9892.5|9887.5|9892.8|9887.8|9890.8|9885.8|31
1582626000000|2020-02-25 10:20:00|9892.3|9887.3|9893.3|9888.3|9893.3|9888.3|9890.3|9885.3|87
1582626300000|2020-02-25 10:25:00|9893.4|9888.4|9894.4|9889.4|9894.7|9889.7|9891.8|9886.8|69
1582626600000|2020-02-25 10:30:00|9894.5|9889.5|9895.8|9890.8|9896.4|9891.4|9894.3|9889.3|116
1582626900000|2020-02-25 10:35:00|9895.7|9890.7|9895.2|9890.2|9896.4|9891.4|9894.3|9889.3|26
1582627200000|2020-02-25 10:40:00|9895|9890|9894.8|9889.8|9896.7|9891.7|9894.5|9889.5|18
1582627500000|2020-02-25 10:45:00|9895|9890|9895|9890|9895.3|9890.3|9894.3|9889.3|33
1582627800000|2020-02-25 10:50:00|9895.1|9890.1|9896.1|9891.1|9896.4|9891.4|9895|9890|11
1582628100000|2020-02-25 10:55:00|9896.2|9891.2|9897.2|9892.2|9898.8|9893.8|9895.8|9890.8|31
1582628400000|2020-02-25 11:00:00|9897.3|9892.3|9899.6|9894.6|9899.6|9894.6|9895.3|9890.3|58
1582628700000|2020-02-25 11:05:00|9899.5|9894.5|9897.9|9892.9|9900.2|9895.2|9896.8|9891.8|47
1582629000000|2020-02-25 11:10:00|9898.3|9893.3|9899.8|9894.8|9899.8|9894.8|9898|9893|6
1582629300000|2020-02-25 11:15:00|9899.7|9894.7|9900.2|9895.2|9901.3|9896.3|9899.5|9894.5|56
1582629600000|2020-02-25 11:20:00|9900|9895|9900.7|9895.7|9901.2|9896.2|9899.8|9894.8|18
1582629900000|2020-02-25 11:25:00|9900.5|9895.5|9901.3|9896.3|9901.3|9896.3|9899.4|9894.4|14
1582630200000|2020-02-25 11:30:00|9901.2|9896.2|9902|9897|9902.8|9897.8|9900.3|9895.3|84
1582630500000|2020-02-25 11:35:00|9902.1|9897.1|9902.2|9897.2|9903.3|9898.3|9901.3|9896.3|51
1582630800000|2020-02-25 11:40:00|9902.3|9897.3|9901.8|9896.8|9904.3|9899.3|9901.2|9896.2|59
1582631100000|2020-02-25 11:45:00|9902|9897|9899.5|9894.5|9902.3|9897.3|9897.9|9892.9|88
1582631400000|2020-02-25 11:50:00|9899.6|9894.6|9899|9894|9899.9|9894.9|9898.6|9893.6|26
1582631700000|2020-02-25 11:55:00|9898.8|9893.8|9898.5|9893.5|9899.3|9894.3|9897.6|9892.6|40
1582632000000|2020-02-25 12:00:00|9898.3|9893.3|9900.9|9895.9|9900.9|9895.9|9897.5|9892.5|48
1582632300000|2020-02-25 12:05:00|9901.3|9896.3|9902|9897|9902.3|9897.3|9901.1|9896.1|22
1582632600000|2020-02-25 12:10:00|9901.4|9896.4|9898.8|9893.8|9901.6|9896.6|9898.8|9893.8|14
1582632900000|2020-02-25 12:15:00|9898.6|9893.6|9898.1|9893.1|9899.3|9894.3|9897.8|9892.8|20
1582633200000|2020-02-25 12:20:00|9897.9|9892.9|9900.3|9895.3|9900.5|9895.5|9897.8|9892.8|36
1582633500000|2020-02-25 12:25:00|9900.4|9895.4|9899.9|9894.9|9900.4|9895.4|9898.9|9893.9|48
1582633800000|2020-02-25 12:30:00|9899.8|9894.8|9899.1|9894.1|9900.8|9895.8|9899.1|9894.1|12
1582634100000|2020-02-25 12:35:00|9898.9|9893.9|9900.4|9895.4|9900.9|9895.9|9898.9|9893.9|10
1582634400000|2020-02-25 12:40:00|9900.2|9895.2|9898.6|9893.6|9900.9|9895.9|9898.6|9893.6|29
1582634700000|2020-02-25 12:45:00|9898.7|9893.7|9902|9897|9902.6|9897.6|9898.4|9893.4|31
1582635000000|2020-02-25 12:50:00|9902.4|9897.4|9903.3|9898.3|9905.4|9900.4|9901.1|9896.1|83
1582635300000|2020-02-25 12:55:00|9903.4|9898.4|9901.2|9896.2|9903.4|9898.4|9900.9|9895.9|41
1582635600000|2020-02-25 13:00:00|9901.4|9896.4|9899.4|9894.4|9901.4|9896.4|9899.1|9894.1|12
1582635900000|2020-02-25 13:05:00|9899.3|9894.3|9897.1|9892.1|9899.4|9894.4|9897.1|9892.1|160
1582636200000|2020-02-25 13:10:00|9897.4|9892.4|9897.9|9892.9|9899.1|9894.1|9897.3|9892.3|19
1582636500000|2020-02-25 13:15:00|9897.8|9892.8|9896.4|9891.4|9897.9|9892.9|9895.6|9890.6|39
1582636800000|2020-02-25 13:20:00|9896.6|9891.6|9895.7|9890.7|9898.3|9893.3|9895.6|9890.6|50
1582637100000|2020-02-25 13:25:00|9895.4|9890.4|9892.4|9887.4|9895.9|9890.9|9892.1|9887.1|202
1582637400000|2020-02-25 13:30:00|9892.6|9887.6|9892.7|9887.7|9893|9888|9889.6|9884.6|78
1582637700000|2020-02-25 13:35:00|9892.5|9887.5|9893|9888|9893.9|9888.9|9891.5|9886.5|19
1582638000000|2020-02-25 13:40:00|9893.2|9888.2|9893.4|9888.4|9895.1|9890.1|9893|9888|139
1582638300000|2020-02-25 13:45:00|9893|9888|9895.3|9890.3|9895.8|9890.8|9892.8|9887.8|34
1582638600000|2020-02-25 13:50:00|9895.4|9890.4|9893.8|9888.8|9895.8|9890.8|9892.9|9887.9|23
1582638900000|2020-02-25 13:55:00|9893.5|9888.5|9895.8|9890.8|9897.3|9892.3|9893.4|9888.4|25
1582639200000|2020-02-25 14:00:00|9895.9|9890.9|9897.8|9892.8|9899.8|9894.8|9895.8|9890.8|94
1582639500000|2020-02-25 14:05:00|9897.6|9892.6|9893.3|9888.3|9898.3|9893.3|9893.3|9888.3|55
1582639800000|2020-02-25 14:10:00|9893.4|9888.4|9894|9889|9894.3|9889.3|9891.8|9886.8|194
1582640100000|2020-02-25 14:15:00|9894.1|9889.1|9895.7|9890.7|9896.3|9891.3|9894.1|9889.1|97
1582640400000|2020-02-25 14:20:00|9895.5|9890.5|9894.2|9889.2|9896|9891|9892.5|9887.5|66
1582640700000|2020-02-25 14:25:00|9893.7|9888.7|9892|9887|9893.7|9888.7|9891.5|9886.5|148
1582641000000|2020-02-25 14:30:00|9891.7|9886.7|9890.5|9885.5|9894|9889|9890.5|9885.5|173
1582641300000|2020-02-25 14:35:00|9890.6|9885.6|9892.7|9887.7|9893.8|9888.8|9889.5|9884.5|59
1582641600000|2020-02-25 14:40:00|9892.3|9887.3|9890|9885|9892.3|9887.3|9889.4|9884.4|331
1582641900000|2020-02-25 14:45:00|9889.9|9884.9|9893.2|9888.2|9893.7|9888.7|9889.2|9884.2|85
1582642200000|2020-02-25 14:50:00|9893|9888|9896.5|9891.5|9896.8|9891.8|9892|9887|179
1582642500000|2020-02-25 14:55:00|9896.7|9891.7|9892.2|9887.2|9897.7|9892.7|9889.6|9884.6|54
1582642800000|2020-02-25 15:00:00|9894.2|9889.2|9893.2|9888.2|9896.5|9891.5|9889.6|9884.6|148
1582643100000|2020-02-25 15:05:00|9892.9|9887.9|9894.4|9889.4|9895.7|9890.7|9891.9|9886.9|58
1582643400000|2020-02-25 15:10:00|9894.2|9889.2|9893.5|9888.5|9895.2|9890.2|9892.7|9887.7|48
1582643700000|2020-02-25 15:15:00|9893.7|9888.7|9892.4|9887.4|9894.7|9889.7|9888.6|9883.6|201
1582644000000|2020-02-25 15:20:00|9892.2|9887.2|9883.7|9878.7|9892.7|9887.7|9883.6|9878.6|118
1582644300000|2020-02-25 15:25:00|9883.8|9878.8|9883.5|9878.5|9885.4|9880.4|9879.8|9874.8|232
1582644600000|2020-02-25 15:30:00|9883.7|9878.7|9881.9|9876.9|9884.4|9879.4|9878.9|9873.9|233
1582644900000|2020-02-25 15:35:00|9881.8|9876.8|9882.4|9877.4|9885.2|9880.2|9880.5|9875.5|276
1582645200000|2020-02-25 15:40:00|9882.2|9877.2|9882.7|9877.7|9882.8|9877.8|9880.2|9875.2|86
1582645500000|2020-02-25 15:45:00|9882.5|9877.5|9877.4|9872.4|9883.3|9878.3|9877|9872|193
1582645800000|2020-02-25 15:50:00|9877.2|9872.2|9873.2|9868.2|9877.2|9872.2|9869.9|9864.9|529
1582646100000|2020-02-25 15:55:00|9872.9|9867.9|9872.7|9867.7|9876.3|9871.3|9871.2|9866.2|213
1582646400000|2020-02-25 16:00:00|9872.5|9867.5|9872.3|9867.3|9874.5|9869.5|9871.9|9866.9|143
1582646700000|2020-02-25 16:05:00|9872.4|9867.4|9871.9|9866.9|9873.7|9868.7|9869.8|9864.8|146
1582647000000|2020-02-25 16:10:00|9871.7|9866.7|9870.7|9865.7|9873|9868|9869.2|9864.2|123
1582647300000|2020-02-25 16:15:00|9870.6|9865.6|9865.1|9860.1|9870.6|9865.6|9864.5|9859.5|357
1582647600000|2020-02-25 16:20:00|9865|9860|9861.8|9856.8|9865.8|9860.8|9861.5|9856.5|297
1582647900000|2020-02-25 16:25:00|9862|9857|9865|9860|9866|9861|9861.5|9856.5|276
1582648200000|2020-02-25 16:30:00|9865.1|9860.1|9865.7|9860.7|9866.9|9861.9|9864|9859|244
1582648500000|2020-02-25 16:35:00|9865.4|9860.4|9865.6|9860.6|9866.8|9861.8|9864.2|9859.2|212
1582648800000|2020-02-25 16:40:00|9865.8|9860.8|9863|9858|9867.5|9862.5|9862.6|9857.6|94
1582649100000|2020-02-25 16:45:00|9863.1|9858.1|9869.3|9864.3|9869.8|9864.8|9863|9858|84
1582649400000|2020-02-25 16:50:00|9869.4|9864.4|9873.9|9868.9|9876.2|9871.2|9868.9|9863.9|188
1582649700000|2020-02-25 16:55:00|9873.7|9868.7|9873.2|9868.2|9875|9870|9871.2|9866.2|59
1582650000000|2020-02-25 17:00:00|9873.4|9868.4|9869.3|9864.3|9874.2|9869.2|9869.2|9864.2|212
1582650300000|2020-02-25 17:05:00|9869.5|9864.5|9870|9865|9870.5|9865.5|9868.3|9863.3|268
1582650600000|2020-02-25 17:10:00|9869.7|9864.7|9870.2|9865.2|9872|9867|9869.7|9864.7|35
1582650900000|2020-02-25 17:15:00|9870.3|9865.3|9867.5|9862.5|9870.7|9865.7|9866.7|9861.7|30
1582651200000|2020-02-25 17:20:00|9867.3|9862.3|9867|9862|9868.2|9863.2|9866.5|9861.5|36
1582651500000|2020-02-25 17:25:00|9867.2|9862.2|9866|9861|9867.5|9862.5|9865.8|9860.8|43
1582651800000|2020-02-25 17:30:00|9866.2|9861.2|9867|9862|9868.5|9863.5|9866.2|9861.2|176
1582652100000|2020-02-25 17:35:00|9866.9|9861.9|9868.7|9863.7|9869.5|9864.5|9866.7|9861.7|29
1582652400000|2020-02-25 17:40:00|9868.8|9863.8|9864.7|9859.7|9868.8|9863.8|9864.5|9859.5|33
1582652700000|2020-02-25 17:45:00|9864.8|9859.8|9864.2|9859.2|9865.5|9860.5|9863.2|9858.2|67
1582653000000|2020-02-25 17:50:00|9863.9|9858.9|9862.5|9857.5|9864.2|9859.2|9861.7|9856.7|28
1582653300000|2020-02-25 17:55:00|9862.8|9857.8|9861.5|9856.5|9863|9858|9861.5|9856.5|144
1582653600000|2020-02-25 18:00:00|9861.3|9856.3|9862.2|9857.2|9863|9858|9861.2|9856.2|208
1582653900000|2020-02-25 18:05:00|9862.5|9857.5|9864.7|9859.7|9864.9|9859.9|9861.5|9856.5|24
1582654200000|2020-02-25 18:10:00|9864.8|9859.8|9866|9861|9866.5|9861.5|9864.7|9859.7|24
1582654500000|2020-02-25 18:15:00|9865.7|9860.7|9863.4|9858.4|9867.2|9862.2|9862.7|9857.7|73
1582654800000|2020-02-25 18:20:00|9863.2|9858.2|9864.7|9859.7|9865.7|9860.7|9863.2|9858.2|19
1582655100000|2020-02-25 18:25:00|9865|9860|9866.2|9861.2|9866.5|9861.5|9864.9|9859.9|34
1582655400000|2020-02-25 18:30:00|9866.1|9861.1|9867.9|9862.9|9868.2|9863.2|9865.5|9860.5|60
1582655700000|2020-02-25 18:35:00|9867.4|9862.4|9867.7|9862.7|9867.7|9862.7|9865.9|9860.9|48
1582656000000|2020-02-25 18:40:00|9867.9|9862.9|9866.6|9861.6|9868.1|9863.1|9865.6|9860.6|42
1582656300000|2020-02-25 18:45:00|9866.2|9861.2|9865.4|9860.4|9866.7|9861.7|9865.1|9860.1|15
1582656600000|2020-02-25 18:50:00|9865.6|9860.6|9865.4|9860.4|9866.4|9861.4|9864.1|9859.1|135
1582656900000|2020-02-25 18:55:00|9865.2|9860.2|9865.6|9860.6|9866.9|9861.9|9865|9860|34
1582657200000|2020-02-25 19:00:00|9865.2|9860.2|9867.4|9862.4|9867.4|9862.4|9862.6|9857.6|106
1582657500000|2020-02-25 19:05:00|9867.5|9862.5|9861.2|9856.2|9868.2|9863.2|9860.5|9855.5|236
1582657800000|2020-02-25 19:10:00|9861.4|9856.4|9863.8|9858.8|9864.7|9859.7|9861.4|9856.4|88
1582658100000|2020-02-25 19:15:00|9863.9|9858.9|9862.8|9857.8|9864.2|9859.2|9861.7|9856.7|117
1582658400000|2020-02-25 19:20:00|9862.7|9857.7|9862.6|9857.6|9864.8|9859.8|9862.3|9857.3|103
1582658700000|2020-02-25 19:25:00|9863|9858|9862.3|9857.3|9864.6|9859.6|9862.1|9857.1|185
1582659000000|2020-02-25 19:30:00|9862.6|9857.6|9860.2|9855.2|9862.8|9857.8|9860.1|9855.1|214
1582659300000|2020-02-25 19:35:00|9860|9855|9856.3|9851.3|9860.2|9855.2|9855.8|9850.8|510
1582659600000|2020-02-25 19:40:00|9855.8|9850.8|9860.6|9855.6|9861.1|9856.1|9854.4|9849.4|281
1582659900000|2020-02-25 19:45:00|9860.8|9855.8|9861.3|9856.3|9862.3|9857.3|9859.1|9854.1|136
1582660200000|2020-02-25 19:50:00|9861.5|9856.5|9864.6|9859.6|9864.6|9859.6|9861|9856|94
1582660500000|2020-02-25 19:55:00|9864.8|9859.8|9864|9859|9865.8|9860.8|9863.3|9858.3|171
1582660800000|2020-02-25 20:00:00|9864.1|9859.1|9866.8|9861.8|9868.3|9863.3|9864.1|9859.1|132
1582661100000|2020-02-25 20:05:00|9867.3|9862.3|9867.3|9862.3|9867.8|9862.8|9865.8|9860.8|63
1582661400000|2020-02-25 20:10:00|9867.4|9862.4|9864.8|9859.8|9867.6|9862.6|9864.4|9859.4|115
1582661700000|2020-02-25 20:15:00|9864.9|9859.9|9864.6|9859.6|9866.1|9861.1|9863.8|9858.8|66
1582662000000|2020-02-25 20:20:00|9864.5|9859.5|9861.6|9856.6|9864.6|9859.6|9860.8|9855.8|123
1582662300000|2020-02-25 20:25:00|9861.8|9856.8|9862.4|9857.4|9862.8|9857.8|9861.8|9856.8|74
1582662600000|2020-02-25 20:30:00|9862.3|9857.3|9862.8|9857.8|9863.3|9858.3|9860.8|9855.8|122
1582662900000|2020-02-25 20:35:00|9862.9|9857.9|9862.8|9857.8|9863.6|9858.6|9862.3|9857.3|24
1582663200000|2020-02-25 20:40:00|9862.6|9857.6|9864.5|9859.5|9865.4|9860.4|9862.6|9857.6|70
1582663500000|2020-02-25 20:45:00|9864.3|9859.3|9864.3|9859.3|9866.6|9861.6|9864.3|9859.3|189
1582663800000|2020-02-25 20:50:00|9864|9859|9865.4|9860.4|9866.6|9861.6|9863.8|9858.8|220
1582664100000|2020-02-25 20:55:00|9865.6|9860.6|9865.4|9860.4|9866.8|9861.8|9864.8|9859.8|75
1582664400000|2020-02-25 21:00:00|9865.6|9860.6|9863.6|9858.6|9865.6|9860.6|9862.9|9857.9|53
1582664700000|2020-02-25 21:05:00|9863.7|9858.7|9863.9|9858.9|9864.4|9859.4|9862.8|9857.8|56
1582665000000|2020-02-25 21:10:00|9864.1|9859.1|9864.3|9859.3|9864.4|9859.4|9863.3|9858.3|4
1582665300000|2020-02-25 21:15:00|9864.1|9859.1|9865.1|9860.1|9866.1|9861.1|9864.1|9859.1|61
1582665600000|2020-02-25 21:20:00|9865|9860|9864.3|9859.3|9865|9860|9863.9|9858.9|8
1582665900000|2020-02-25 21:25:00|9864.4|9859.4|9863.1|9858.1|9864.9|9859.9|9862.8|9857.8|28
1582666200000|2020-02-25 21:30:00|9863|9858|9864.1|9859.1|9864.1|9859.1|9862.6|9857.6|47
1582666500000|2020-02-25 21:35:00|9863.9|9858.9|9864.3|9859.3|9864.3|9859.3|9863.3|9858.3|14
1582666800000|2020-02-25 21:40:00|9864.4|9859.4|9864.1|9859.1|9864.6|9859.6|9863.8|9858.8|2
1582667100000|2020-02-25 21:45:00|9864|9859|9865|9860|9865.4|9860.4|9864|9859|28
1582667400000|2020-02-25 21:50:00|9864.8|9859.8|9865.5|9860.5|9865.5|9860.5|9864.8|9859.8|3
1582667700000|2020-02-25 21:55:00|9865.4|9860.4|9869.7|9862.7|9869.7|9862.7|9864.9|9859.9|4
1582678800000|2020-02-26 01:00:00|9873.5|9868.5|9873.2|9868.2|9874.3|9869.3|9871.9|9866.9|109
1582679100000|2020-02-26 01:05:00|9873.5|9868.5|9873|9868|9873.9|9868.9|9872.5|9867.5|60
1582679400000|2020-02-26 01:10:00|9872.8|9867.8|9870.9|9865.9|9873.5|9868.5|9870.9|9865.9|41
1582679700000|2020-02-26 01:15:00|9871.1|9866.1|9870.8|9865.8|9871.9|9866.9|9870.6|9865.6|8
1582680000000|2020-02-26 01:20:00|9870.6|9865.6|9869.7|9864.7|9870.6|9865.6|9869.4|9864.4|7
1582680300000|2020-02-26 01:25:00|9869.9|9864.9|9869.7|9864.7|9870.7|9865.7|9869.4|9864.4|35
1582680600000|2020-02-26 01:30:00|9869.9|9864.9|9871.4|9866.4|9871.5|9866.5|9869.7|9864.7|35
1582680900000|2020-02-26 01:35:00|9871.5|9866.5|9871.9|9866.9|9872.8|9867.8|9871.5|9866.5|9
1582681200000|2020-02-26 01:40:00|9872.1|9867.1|9871.4|9866.4|9872.4|9867.4|9871.2|9866.2|3
1582681500000|2020-02-26 01:45:00|9871.2|9866.2|9870.7|9865.7|9871.4|9866.4|9870.6|9865.6|36
1582681800000|2020-02-26 01:50:00|9870.9|9865.9|9870.9|9865.9|9871.4|9866.4|9870.4|9865.4|14
1582682100000|2020-02-26 01:55:00|9871.2|9866.2|9870.7|9865.7|9871.4|9866.4|9870.4|9865.4|5
1582682400000|2020-02-26 02:00:00|9870.9|9865.9|9870.2|9865.2|9870.9|9865.9|9870|9865|6
1582682700000|2020-02-26 02:05:00|9870|9865|9871.4|9866.4|9871.4|9866.4|9869.9|9864.9|16
1582683000000|2020-02-26 02:10:00|9871.2|9866.2|9875.4|9870.4|9875.4|9870.4|9870.4|9865.4|150
1582683300000|2020-02-26 02:15:00|9875.5|9870.5|9875|9870|9875.6|9870.6|9874.4|9869.4|133
1582683600000|2020-02-26 02:20:00|9875.2|9870.2|9875.9|9870.9|9875.9|9870.9|9873.9|9868.9|15
1582683900000|2020-02-26 02:25:00|9875.6|9870.6|9874.9|9869.9|9875.7|9870.7|9874.4|9869.4|27
1582684200000|2020-02-26 02:30:00|9874.8|9869.8|9876.9|9871.9|9876.9|9871.9|9874.6|9869.6|37
1582684500000|2020-02-26 02:35:00|9876.8|9871.8|9878.9|9873.9|9879.4|9874.4|9876.4|9871.4|124
1582684800000|2020-02-26 02:40:00|9878.8|9873.8|9878.8|9873.8|9879.9|9874.9|9878.3|9873.3|72
1582685100000|2020-02-26 02:45:00|9878.9|9873.9|9878.8|9873.8|9879.4|9874.4|9878.3|9873.3|10
1582685400000|2020-02-26 02:50:00|9878.6|9873.6|9878.1|9873.1|9879.1|9874.1|9878.1|9873.1|17
1582685700000|2020-02-26 02:55:00|9877.9|9872.9|9877.1|9872.1|9878.4|9873.4|9876.9|9871.9|10
1582686000000|2020-02-26 03:00:00|9877.3|9872.3|9877.4|9872.4|9878.4|9873.4|9877|9872|44
1582686300000|2020-02-26 03:05:00|9877|9872|9877.1|9872.1|9877.4|9872.4|9876.9|9871.9|15
1582686600000|2020-02-26 03:10:00|9876.9|9871.9|9878.1|9873.1|9878.4|9873.4|9876.6|9871.6|8
1582686900000|2020-02-26 03:15:00|9878.3|9873.3|9877.9|9872.9|9878.7|9873.7|9877.8|9872.8|9
1582687200000|2020-02-26 03:20:00|9878.4|9873.4|9878.1|9873.1|9878.4|9873.4|9878.1|9873.1|0
1582687500000|2020-02-26 03:25:00|9877.9|9872.9|9879|9874|9879|9874|9877.9|9872.9|4
1582687800000|2020-02-26 03:30:00|9878.9|9873.9|9878.9|9873.9|9879|9874|9878.4|9873.4|25
1582688100000|2020-02-26 03:35:00|9879|9874|9878.6|9873.6|9879|9874|9878.6|9873.6|8
1582688400000|2020-02-26 03:40:00|9878.4|9873.4|9878.9|9873.9|9879|9874|9878.4|9873.4|10
1582688700000|2020-02-26 03:45:00|9879|9874|9878.7|9873.7|9879|9874|9878.7|9873.7|9
1582689000000|2020-02-26 03:50:00|9878.8|9873.8|9878.7|9873.7|9879|9874|9878.7|9873.7|18
1582689300000|2020-02-26 03:55:00|9878.9|9873.9|9878.7|9873.7|9878.9|9873.9|9878.1|9873.1|12
1582689600000|2020-02-26 04:00:00|9878.6|9873.6|9879|9874|9879|9874|9878.3|9873.3|23
1582689900000|2020-02-26 04:05:00|9878.7|9873.7|9878.4|9873.4|9878.7|9873.7|9878.3|9873.3|15
1582690200000|2020-02-26 04:10:00|9878.3|9873.3|9877.4|9872.4|9878.4|9873.4|9877.1|9872.1|32
1582690500000|2020-02-26 04:15:00|9877.3|9872.3|9878.4|9873.4|9878.7|9873.7|9877.3|9872.3|20
1582690800000|2020-02-26 04:20:00|9878.3|9873.3|9878.7|9873.7|9878.9|9873.9|9878.3|9873.3|8
1582691100000|2020-02-26 04:25:00|9879|9874|9878.7|9873.7|9879|9874|9878.6|9873.6|10
1582691400000|2020-02-26 04:30:00|9878.6|9873.6|9878.7|9873.7|9879.3|9874.3|9878.4|9873.4|36
1582691700000|2020-02-26 04:35:00|9878.4|9873.4|9879|9874|9879|9874|9878.4|9873.4|6
1582692000000|2020-02-26 04:40:00|9879.3|9874.3|9879.3|9874.3|9880.1|9875.1|9879.1|9874.1|8
1582692300000|2020-02-26 04:45:00|9879.4|9874.4|9879.8|9874.8|9880.3|9875.3|9879.3|9874.3|8
1582692600000|2020-02-26 04:50:00|9879.9|9874.9|9878.9|9873.9|9879.9|9874.9|9878.8|9873.8|14
1582692900000|2020-02-26 04:55:00|9878.8|9873.8|9878.9|9873.9|9878.9|9873.9|9878.4|9873.4|2
1582693200000|2020-02-26 05:00:00|9878.8|9873.8|9877.9|9872.9|9878.9|9873.9|9877.4|9872.4|13
1582693500000|2020-02-26 05:05:00|9877.8|9872.8|9877.3|9872.3|9877.9|9872.9|9876.6|9871.6|23
1582693800000|2020-02-26 05:10:00|9877.1|9872.1|9876.4|9871.4|9877.4|9872.4|9875.9|9870.9|20
1582694100000|2020-02-26 05:15:00|9876.2|9871.2|9876.6|9871.6|9876.9|9871.9|9875.9|9870.9|27
1582694400000|2020-02-26 05:20:00|9876.7|9871.7|9875.9|9870.9|9876.9|9871.9|9875.4|9870.4|6
1582694700000|2020-02-26 05:25:00|9875.8|9870.8|9874.2|9869.2|9875.8|9870.8|9874.2|9869.2|23
1582695000000|2020-02-26 05:30:00|9874.7|9869.7|9874.4|9869.4|9874.9|9869.9|9874.4|9869.4|21
1582695300000|2020-02-26 05:35:00|9874.3|9869.3|9873.7|9868.7|9874.3|9869.3|9873.2|9868.2|38
1582695600000|2020-02-26 05:40:00|9873.9|9868.9|9872.4|9867.4|9874.2|9869.2|9871.4|9866.4|51
1582695900000|2020-02-26 05:45:00|9872.2|9867.2|9871|9866|9872.2|9867.2|9870.9|9865.9|47
1582696200000|2020-02-26 05:50:00|9871.2|9866.2|9872|9867|9872.4|9867.4|9870.2|9865.2|11
1582696500000|2020-02-26 05:55:00|9872.1|9867.1|9871.9|9866.9|9872.4|9867.4|9871.4|9866.4|34
1582696800000|2020-02-26 06:00:00|9872|9867|9872.4|9867.4|9872.7|9867.7|9871.4|9866.4|9
1582697100000|2020-02-26 06:05:00|9872.7|9867.7|9872.9|9867.9|9873.4|9868.4|9872.4|9867.4|6
1582697400000|2020-02-26 06:10:00|9872.7|9867.7|9872.9|9867.9|9873.7|9868.7|9870.9|9865.9|42
1582697700000|2020-02-26 06:15:00|9872.7|9867.7|9872.4|9867.4|9875.1|9870.1|9872.2|9867.2|32
1582698000000|2020-02-26 06:20:00|9872.7|9867.7|9872.9|9867.9|9873.2|9868.2|9872.1|9867.1|8
1582698300000|2020-02-26 06:25:00|9873.4|9868.4|9874.3|9869.3|9875.6|9870.6|9873.4|9868.4|31
1582698600000|2020-02-26 06:30:00|9873.9|9868.9|9875.3|9870.3|9875.9|9870.9|9873.9|9868.9|36
1582698900000|2020-02-26 06:35:00|9875.1|9870.1|9875.9|9870.9|9876.4|9871.4|9874.8|9869.8|14
1582699200000|2020-02-26 06:40:00|9875.8|9870.8|9875.8|9870.8|9876.2|9871.2|9875.3|9870.3|12
1582699500000|2020-02-26 06:45:00|9875.9|9870.9|9875.8|9870.8|9876.3|9871.3|9875.3|9870.3|17
1582699800000|2020-02-26 06:50:00|9875.6|9870.6|9876.1|9871.1|9876.4|9871.4|9875.5|9870.5|49
1582700100000|2020-02-26 06:55:00|9876.3|9871.3|9873.3|9868.3|9876.4|9871.4|9873.3|9868.3|62
1582700400000|2020-02-26 07:00:00|9873.4|9868.4|9873.9|9868.9|9875.3|9870.3|9872.9|9867.9|65
1582700700000|2020-02-26 07:05:00|9874.1|9869.1|9876.7|9871.7|9877.4|9872.4|9874.1|9869.1|40
1582701000000|2020-02-26 07:10:00|9876.8|9871.8|9877.2|9872.2|9878.6|9873.6|9876.7|9871.7|27
1582701300000|2020-02-26 07:15:00|9877|9872|9877|9872|9877.3|9872.3|9875.5|9870.5|23
1582701600000|2020-02-26 07:20:00|9876.9|9871.9|9877.4|9872.4|9877.7|9872.7|9875.8|9870.8|18
1582701900000|2020-02-26 07:25:00|9877.3|9872.3|9879.2|9874.2|9879.8|9874.8|9877.2|9872.2|92
1582702200000|2020-02-26 07:30:00|9879|9874|9877.5|9872.5|9879.7|9874.7|9877.3|9872.3|43
1582702500000|2020-02-26 07:35:00|9877.7|9872.7|9875.4|9870.4|9877.7|9872.7|9875.2|9870.2|24
1582702800000|2020-02-26 07:40:00|9874.8|9869.8|9873.8|9868.8|9875.3|9870.3|9873.2|9868.2|24
1582703100000|2020-02-26 07:45:00|9873.7|9868.7|9876.8|9871.8|9876.9|9871.9|9873.5|9868.5|16
1582703400000|2020-02-26 07:50:00|9876.6|9871.6|9873.6|9868.6|9877.3|9872.3|9872.8|9867.8|74
1582703700000|2020-02-26 07:55:00|9873.8|9868.8|9876.6|9871.6|9877.3|9872.3|9873.5|9868.5|15
1582704000000|2020-02-26 08:00:00|9876.8|9871.8|9874.6|9869.6|9876.8|9871.8|9873.3|9868.3|46
1582704300000|2020-02-26 08:05:00|9874.8|9869.8|9872.3|9867.3|9874.8|9869.8|9872.1|9867.1|25
1582704600000|2020-02-26 08:10:00|9872.4|9867.4|9871.3|9866.3|9872.4|9867.4|9871.1|9866.1|26
1582704900000|2020-02-26 08:15:00|9871.6|9866.6|9873|9868|9873|9868|9870.9|9865.9|14
1582705200000|2020-02-26 08:20:00|9872.8|9867.8|9871.9|9866.9|9872.9|9867.9|9870.6|9865.6|8
1582705500000|2020-02-26 08:25:00|9872.1|9867.1|9870|9865|9872.1|9867.1|9870|9865|4
1582705800000|2020-02-26 08:30:00|9869.7|9864.7|9869.7|9864.7|9870.4|9865.4|9868.8|9863.8|22
1582706100000|2020-02-26 08:35:00|9869.6|9864.6|9869.8|9864.8|9870.6|9865.6|9869.3|9864.3|23
1582706400000|2020-02-26 08:40:00|9869.9|9864.9|9867.4|9862.4|9870.3|9865.3|9867.3|9862.3|36
1582706700000|2020-02-26 08:45:00|9867.6|9862.6|9864.4|9859.4|9867.6|9862.6|9864.3|9859.3|103
1582707000000|2020-02-26 08:50:00|9864.3|9859.3|9859.1|9854.1|9864.8|9859.8|9858.8|9853.8|65
1582707300000|2020-02-26 08:55:00|9858.9|9853.9|9863.4|9858.4|9864.1|9859.1|9858.8|9853.8|23
1582707600000|2020-02-26 09:00:00|9863.8|9858.8|9864.4|9859.4|9865.1|9860.1|9862.3|9857.3|90
1582707900000|2020-02-26 09:05:00|9864.6|9859.6|9862.1|9857.1|9865.6|9860.6|9861.6|9856.6|58
1582708200000|2020-02-26 09:10:00|9862.3|9857.3|9864.4|9859.4|9864.9|9859.9|9860.9|9855.9|55
1582708500000|2020-02-26 09:15:00|9864.6|9859.6|9866.5|9861.5|9866.8|9861.8|9864|9859|43
1582708800000|2020-02-26 09:20:00|9866.1|9861.1|9864.5|9859.5|9866.3|9861.3|9863|9858|55
1582709100000|2020-02-26 09:25:00|9864.6|9859.6|9867.6|9862.6|9869.3|9864.3|9864.6|9859.6|59
1582709400000|2020-02-26 09:30:00|9867.8|9862.8|9865|9860|9868|9863|9865|9860|57
1582709700000|2020-02-26 09:35:00|9865.3|9860.3|9871.1|9866.1|9871.1|9866.1|9865|9860|100
1582710000000|2020-02-26 09:40:00|9871.5|9866.5|9869.3|9864.3|9871.5|9866.5|9869|9864|106
1582710300000|2020-02-26 09:45:00|9869.5|9864.5|9865.1|9860.1|9869.8|9864.8|9864|9859|81
1582710600000|2020-02-26 09:50:00|9865.3|9860.3|9871.3|9866.3|9871.3|9866.3|9865.3|9860.3|75
1582710900000|2020-02-26 09:55:00|9871.4|9866.4|9869.6|9864.6|9872.3|9867.3|9869.6|9864.6|89
1582711200000|2020-02-26 10:00:00|9869.8|9864.8|9873.1|9868.1|9873.3|9868.3|9869.3|9864.3|98
1582711500000|2020-02-26 10:05:00|9873.5|9868.5|9878|9873|9878.3|9873.3|9873.5|9868.5|92
1582711800000|2020-02-26 10:10:00|9878.1|9873.1|9877.5|9872.5|9879.3|9874.3|9877.5|9872.5|39
1582712100000|2020-02-26 10:15:00|9877.6|9872.6|9877.9|9872.9|9878.5|9873.5|9877|9872|45
1582712400000|2020-02-26 10:20:00|9877.7|9872.7|9876.3|9871.3|9878.2|9873.2|9876.2|9871.2|40
1582712700000|2020-02-26 10:25:00|9876.5|9871.5|9880.2|9875.2|9880.2|9875.2|9876.2|9871.2|38
1582713000000|2020-02-26 10:30:00|9880.3|9875.3|9879|9874|9881.2|9876.2|9878.7|9873.7|45
1582713300000|2020-02-26 10:35:00|9879.2|9874.2|9877.8|9872.8|9879.2|9874.2|9876.7|9871.7|45
1582713600000|2020-02-26 10:40:00|9878|9873|9877.8|9872.8|9880.2|9875.2|9877.7|9872.7|109
1582713900000|2020-02-26 10:45:00|9878|9873|9877.7|9872.7|9879.5|9874.5|9876.7|9871.7|32
1582714200000|2020-02-26 10:50:00|9877.8|9872.8|9875.4|9870.4|9878|9873|9875.4|9870.4|19
1582714500000|2020-02-26 10:55:00|9875.7|9870.7|9873.7|9868.7|9875.9|9870.9|9873.7|9868.7|27
1582714800000|2020-02-26 11:00:00|9873.8|9868.8|9874.2|9869.2|9875.9|9870.9|9873.7|9868.7|58
1582715100000|2020-02-26 11:05:00|9874.3|9869.3|9873.7|9868.7|9874.5|9869.5|9872.2|9867.2|113
1582715400000|2020-02-26 11:10:00|9873.9|9868.9|9875.2|9870.2|9877|9872|9873.7|9868.7|27
1582715700000|2020-02-26 11:15:00|9875.3|9870.3|9874.5|9869.5|9877.3|9872.3|9874.4|9869.4|36
1582716000000|2020-02-26 11:20:00|9874.7|9869.7|9875.7|9870.7|9876.8|9871.8|9874.7|9869.7|37
1582716300000|2020-02-26 11:25:00|9875.5|9870.5|9877.1|9872.1|9877.7|9872.7|9874.7|9869.7|61
1582716600000|2020-02-26 11:30:00|9876.9|9871.9|9881.7|9876.7|9882.1|9877.1|9876.7|9871.7|85
1582716900000|2020-02-26 11:35:00|9881.9|9876.9|9881.6|9876.6|9882.8|9877.8|9880.2|9875.2|38
1582717200000|2020-02-26 11:40:00|9881.4|9876.4|9882.1|9877.1|9882.5|9877.5|9880.1|9875.1|25
1582717500000|2020-02-26 11:45:00|9881.9|9876.9|9879.1|9874.1|9882.2|9877.2|9879.1|9874.1|27
1582717800000|2020-02-26 11:50:00|9878.7|9873.7|9877.7|9872.7|9879.2|9874.2|9876.4|9871.4|44
1582718100000|2020-02-26 11:55:00|9877.5|9872.5|9876.2|9871.2|9878.2|9873.2|9875.5|9870.5|92
1582718400000|2020-02-26 12:00:00|9876|9871|9873.6|9868.6|9876|9871|9872.2|9867.2|165
1582718700000|2020-02-26 12:05:00|9873.4|9868.4|9869|9864|9873.4|9868.4|9868.9|9863.9|146
1582719000000|2020-02-26 12:10:00|9868.9|9863.9|9870.2|9865.2|9870.2|9865.2|9862|9857|285
1582719300000|2020-02-26 12:15:00|9870.1|9865.1|9874.7|9869.7|9874.8|9869.8|9869.6|9864.6|90
1582719600000|2020-02-26 12:20:00|9874.6|9869.6|9874.6|9869.6|9875.1|9870.1|9873.1|9868.1|29
1582719900000|2020-02-26 12:25:00|9874.1|9869.1|9871.6|9866.6|9874.5|9869.5|9871.4|9866.4|124
1582720200000|2020-02-26 12:30:00|9871.2|9866.2|9873.6|9868.6|9873.9|9868.9|9871.2|9866.2|42
1582720500000|2020-02-26 12:35:00|9873.4|9868.4|9872.6|9867.6|9873.9|9868.9|9870.9|9865.9|37
1582720800000|2020-02-26 12:40:00|9872.4|9867.4|9880.8|9875.8|9881.4|9876.4|9872.4|9867.4|130
1582721100000|2020-02-26 12:45:00|9880.9|9875.9|9881.2|9876.2|9882.4|9877.4|9876.2|9871.2|104
1582721400000|2020-02-26 12:50:00|9881.4|9876.4|9882.4|9877.4|9882.7|9877.7|9880.1|9875.1|112
1582721700000|2020-02-26 12:55:00|9882.3|9877.3|9884.4|9879.4|9885.6|9880.6|9881.2|9876.2|127
1582722000000|2020-02-26 13:00:00|9884.6|9879.6|9885.6|9880.6|9887.1|9882.1|9883.9|9878.9|110
1582722300000|2020-02-26 13:05:00|9885.5|9880.5|9885.8|9880.8|9886.6|9881.6|9885.1|9880.1|27
1582722600000|2020-02-26 13:10:00|9885.6|9880.6|9882.2|9877.2|9885.9|9880.9|9882|9877|48
1582722900000|2020-02-26 13:15:00|9882.4|9877.4|9882.9|9877.9|9886.7|9881.7|9881.9|9876.9|437
1582723200000|2020-02-26 13:20:00|9882.7|9877.7|9881.5|9876.5|9883|9878|9880|9875|81
1582723500000|2020-02-26 13:25:00|9881.4|9876.4|9881.3|9876.3|9883.3|9878.3|9880|9875|56
1582723800000|2020-02-26 13:30:00|9881.5|9876.5|9881|9876|9882.5|9877.5|9880.5|9875.5|27
1582724100000|2020-02-26 13:35:00|9880.5|9875.5|9881.4|9876.4|9882.9|9877.9|9879.5|9874.5|56
1582724400000|2020-02-26 13:40:00|9881.3|9876.3|9883.6|9878.6|9885.1|9880.1|9881.3|9876.3|42
1582724700000|2020-02-26 13:45:00|9883.5|9878.5|9888.9|9883.9|9891.6|9886.6|9882.8|9877.8|333
1582725000000|2020-02-26 13:50:00|9888.5|9883.5|9885.7|9880.7|9891.5|9886.5|9885.3|9880.3|84
1582725300000|2020-02-26 13:55:00|9885.5|9880.5|9886.4|9881.4|9887|9882|9884.5|9879.5|40
1582725600000|2020-02-26 14:00:00|9886.2|9881.2|9884.3|9879.3|9886.5|9881.5|9882.5|9877.5|44
1582725900000|2020-02-26 14:05:00|9884.5|9879.5|9883|9878|9884.5|9879.5|9881.5|9876.5|43
1582726200000|2020-02-26 14:10:00|9883.3|9878.3|9880.8|9875.8|9884|9879|9880|9875|110
1582726500000|2020-02-26 14:15:00|9881|9876|9884|9879|9885|9880|9880.2|9875.2|35
1582726800000|2020-02-26 14:20:00|9884.2|9879.2|9884.5|9879.5|9887.2|9882.2|9884.2|9879.2|97
1582727100000|2020-02-26 14:25:00|9884.6|9879.6|9888|9883|9889.5|9884.5|9884|9879|60
1582727400000|2020-02-26 14:30:00|9887.9|9882.9|9890.2|9885.2|9893|9888|9887.2|9882.2|205
1582727700000|2020-02-26 14:35:00|9890.1|9885.1|9893.8|9888.8|9894|9889|9890|9885|98
1582728000000|2020-02-26 14:40:00|9894|9889|9890.6|9885.6|9895|9890|9890|9885|176
1582728300000|2020-02-26 14:45:00|9890.8|9885.8|9890.2|9885.2|9892.5|9887.5|9889.7|9884.7|111
1582728600000|2020-02-26 14:50:00|9890.3|9885.3|9892.1|9887.1|9893|9888|9890.1|9885.1|125
1582728900000|2020-02-26 14:55:00|9892.3|9887.3|9891.5|9886.5|9893|9888|9890.3|9885.3|92
1582729200000|2020-02-26 15:00:00|9891.3|9886.3|9889.5|9884.5|9893|9888|9888.5|9883.5|85
1582729500000|2020-02-26 15:05:00|9889.2|9884.2|9890.5|9885.5|9890.5|9885.5|9887|9882|63
1582729800000|2020-02-26 15:10:00|9890.6|9885.6|9888.8|9883.8|9890.8|9885.8|9886.5|9881.5|37
1582730100000|2020-02-26 15:15:00|9889|9884|9890.5|9885.5|9891.8|9886.8|9887.5|9882.5|78
1582730400000|2020-02-26 15:20:00|9890.3|9885.3|9886.3|9881.3|9890.8|9885.8|9885.9|9880.9|232
1582730700000|2020-02-26 15:25:00|9886.4|9881.4|9882.1|9877.1|9887.3|9882.3|9882|9877|160
1582731000000|2020-02-26 15:30:00|9882.3|9877.3|9880.8|9875.8|9884.1|9879.1|9880.3|9875.3|111
1582731300000|2020-02-26 15:35:00|9880.5|9875.5|9885.5|9880.5|9886|9881|9880.5|9875.5|257
1582731600000|2020-02-26 15:40:00|9885.6|9880.6|9888|9883|9888.8|9883.8|9885|9880|66
1582731900000|2020-02-26 15:45:00|9887.9|9882.9|9886.8|9881.8|9887.9|9882.9|9884.5|9879.5|93
1582732200000|2020-02-26 15:50:00|9887|9882|9885|9880|9887|9882|9883.6|9878.6|86
1582732500000|2020-02-26 15:55:00|9885.1|9880.1|9889.4|9884.4|9891.5|9886.5|9885.1|9880.1|253
1582732800000|2020-02-26 16:00:00|9889.2|9884.2|9887.9|9882.9|9891.1|9886.1|9887.9|9882.9|93
1582733100000|2020-02-26 16:05:00|9887.5|9882.5|9884.7|9879.7|9887.5|9882.5|9884|9879|60
1582733400000|2020-02-26 16:10:00|9884.5|9879.5|9884.7|9879.7|9885.5|9880.5|9880.3|9875.3|248
1582733700000|2020-02-26 16:15:00|9884.5|9879.5|9882.5|9877.5|9885.5|9880.5|9882.2|9877.2|132
1582734000000|2020-02-26 16:20:00|9882|9877|9881|9876|9883.5|9878.5|9878.9|9873.9|169
1582734300000|2020-02-26 16:25:00|9880.9|9875.9|9874.8|9869.8|9880.9|9875.9|9874.5|9869.5|233
1582734600000|2020-02-26 16:30:00|9875.1|9870.1|9874.5|9869.5|9878.8|9873.8|9874.5|9869.5|90
1582734900000|2020-02-26 16:35:00|9874.7|9869.7|9874|9869|9876|9871|9873.5|9868.5|32
1582735200000|2020-02-26 16:40:00|9873.7|9868.7|9876.5|9871.5|9877.2|9872.2|9873.5|9868.5|60
1582735500000|2020-02-26 16:45:00|9876.4|9871.4|9876|9871|9878.5|9873.5|9876|9871|92
1582735800000|2020-02-26 16:50:00|9875.9|9870.9|9872.9|9867.9|9876|9871|9871.9|9866.9|70
1582736100000|2020-02-26 16:55:00|9872.7|9867.7|9876|9871|9876.2|9871.2|9872.3|9867.3|60
1582736400000|2020-02-26 17:00:00|9876.2|9871.2|9872.5|9867.5|9877.5|9872.5|9872|9867|152
1582736700000|2020-02-26 17:05:00|9872.8|9867.8|9873.9|9868.9|9875.4|9870.4|9872.5|9867.5|100
1582737000000|2020-02-26 17:10:00|9873.7|9868.7|9873.5|9868.5|9875|9870|9872.9|9867.9|30
1582737300000|2020-02-26 17:15:00|9873.2|9868.2|9875|9870|9875|9870|9870.7|9865.7|95
1582737600000|2020-02-26 17:20:00|9874.9|9869.9|9876.1|9871.1|9877|9872|9874.5|9869.5|40
1582737900000|2020-02-26 17:25:00|9876.3|9871.3|9876.5|9871.5|9876.9|9871.9|9875|9870|24
1582738200000|2020-02-26 17:30:00|9876.6|9871.6|9878.2|9873.2|9878.4|9873.4|9876.6|9871.6|69
1582738500000|2020-02-26 17:35:00|9878.4|9873.4|9879.5|9874.5|9880|9875|9877.4|9872.4|73
1582738800000|2020-02-26 17:40:00|9879.7|9874.7|9879.2|9874.2|9879.9|9874.9|9878.4|9873.4|32
1582739100000|2020-02-26 17:45:00|9879.5|9874.5|9880.3|9875.3|9881.4|9876.4|9879.2|9874.2|78
1582739400000|2020-02-26 17:50:00|9880.5|9875.5|9882|9877|9882.9|9877.9|9880.2|9875.2|30
1582739700000|2020-02-26 17:55:00|9881.9|9876.9|9883.5|9878.5|9883.6|9878.6|9881|9876|157
1582740000000|2020-02-26 18:00:00|9883.4|9878.4|9882.1|9877.1|9885|9880|9882|9877|34
1582740300000|2020-02-26 18:05:00|9882.3|9877.3|9882|9877|9882.8|9877.8|9881.5|9876.5|21
1582740600000|2020-02-26 18:10:00|9882.3|9877.3|9885.3|9880.3|9885.4|9880.4|9882.3|9877.3|41
1582740900000|2020-02-26 18:15:00|9885.2|9880.2|9883.8|9878.8|9885.3|9880.3|9883.5|9878.5|34
1582741200000|2020-02-26 18:20:00|9884|9879|9883.8|9878.8|9885.8|9880.8|9883.3|9878.3|30
1582741500000|2020-02-26 18:25:00|9884|9879|9884.2|9879.2|9884.8|9879.8|9883.2|9878.2|44
1582741800000|2020-02-26 18:30:00|9884|9879|9879.7|9874.7|9884.3|9879.3|9879.5|9874.5|43
1582742100000|2020-02-26 18:35:00|9879.5|9874.5|9875.7|9870.7|9880.8|9875.8|9875.2|9870.2|249
1582742400000|2020-02-26 18:40:00|9875.5|9870.5|9874|9869|9876|9871|9873.4|9868.4|66
1582742700000|2020-02-26 18:45:00|9874.5|9869.5|9883.3|9878.3|9885.7|9880.7|9873.7|9868.7|331
1582743000000|2020-02-26 18:50:00|9883.5|9878.5|9881.3|9876.3|9883.5|9878.5|9881.2|9876.2|25
1582743300000|2020-02-26 18:55:00|9881.2|9876.2|9880.7|9875.7|9881.7|9876.7|9879.2|9874.2|38
1582743600000|2020-02-26 19:00:00|9880.9|9875.9|9880.2|9875.2|9882.3|9877.3|9879.7|9874.7|55
1582743900000|2020-02-26 19:05:00|9879.8|9874.8|9877.3|9872.3|9880.5|9875.5|9877.2|9872.2|53
1582744200000|2020-02-26 19:10:00|9877.5|9872.5|9879.3|9874.3|9879.7|9874.7|9876.7|9871.7|58
1582744500000|2020-02-26 19:15:00|9879.5|9874.5|9876.7|9871.7|9880.3|9875.3|9876.2|9871.2|104
1582744800000|2020-02-26 19:20:00|9876.8|9871.8|9876.7|9871.7|9877.7|9872.7|9876.5|9871.5|17
1582745100000|2020-02-26 19:25:00|9876.4|9871.4|9874.7|9869.7|9878.2|9873.2|9874.7|9869.7|40
1582745400000|2020-02-26 19:30:00|9874.8|9869.8|9872.2|9867.2|9875.3|9870.3|9872.1|9867.1|126
1582745700000|2020-02-26 19:35:00|9872.4|9867.4|9870.6|9865.6|9872.9|9867.9|9870.2|9865.2|76
1582746000000|2020-02-26 19:40:00|9870.7|9865.7|9867.6|9862.6|9870.9|9865.9|9867.6|9862.6|38
1582746300000|2020-02-26 19:45:00|9867.7|9862.7|9869.1|9864.1|9869.6|9864.6|9867.1|9862.1|89
1582746600000|2020-02-26 19:50:00|9868.9|9863.9|9868.6|9863.6|9869.1|9864.1|9868.1|9863.1|23
1582746900000|2020-02-26 19:55:00|9868.7|9863.7|9868.1|9863.1|9869.6|9864.6|9867.6|9862.6|136
1582747200000|2020-02-26 20:00:00|9868.2|9863.2|9870.9|9865.9|9872.6|9867.6|9868.2|9863.2|176
1582747500000|2020-02-26 20:05:00|9871.1|9866.1|9872.2|9867.2|9872.7|9867.7|9870.6|9865.6|71
1582747800000|2020-02-26 20:10:00|9872.4|9867.4|9874.1|9869.1|9875.6|9870.6|9872.1|9867.1|52
1582748100000|2020-02-26 20:15:00|9873.9|9868.9|9875.1|9870.1|9875.2|9870.2|9873.6|9868.6|27
1582748400000|2020-02-26 20:20:00|9875.2|9870.2|9876.1|9871.1|9876.6|9871.6|9874.7|9869.7|20
1582748700000|2020-02-26 20:25:00|9876.2|9871.2|9875.6|9870.6|9876.2|9871.2|9874.6|9869.6|22
1582749000000|2020-02-26 20:30:00|9875.7|9870.7|9875.9|9870.9|9877.1|9872.1|9875.1|9870.1|23
1582749300000|2020-02-26 20:35:00|9876.1|9871.1|9877.6|9872.6|9878.4|9873.4|9875.7|9870.7|16
1582749600000|2020-02-26 20:40:00|9877.8|9872.8|9879.1|9874.1|9879.1|9874.1|9877.6|9872.6|29
1582749900000|2020-02-26 20:45:00|9879|9874|9879|9874|9880.6|9875.6|9878.8|9873.8|64
1582750200000|2020-02-26 20:50:00|9879.1|9874.1|9879.5|9874.5|9880.6|9875.6|9879|9874|29
1582750500000|2020-02-26 20:55:00|9879.3|9874.3|9880|9875|9880.3|9875.3|9877.6|9872.6|117
1582750800000|2020-02-26 21:00:00|9880.1|9875.1|9881.6|9876.6|9883.1|9878.1|9879.5|9874.5|62
1582751100000|2020-02-26 21:05:00|9881.5|9876.5|9880.6|9875.6|9881.8|9876.8|9880.1|9875.1|37
1582751400000|2020-02-26 21:10:00|9880.5|9875.5|9880.1|9875.1|9880.8|9875.8|9879.6|9874.6|8
1582751700000|2020-02-26 21:15:00|9880|9875|9880.6|9875.6|9880.6|9875.6|9880|9875|16
1582752000000|2020-02-26 21:20:00|9880.8|9875.8|9880|9875|9881.1|9876.1|9880|9875|0
1582752300000|2020-02-26 21:25:00|9879.8|9874.8|9880.6|9875.6|9880.6|9875.6|9879.5|9874.5|6
1582752600000|2020-02-26 21:30:00|9880.5|9875.5|9882.3|9877.3|9882.4|9877.4|9880.1|9875.1|10
1582752900000|2020-02-26 21:35:00|9882.4|9877.4|9883.3|9878.3|9883.3|9878.3|9882.3|9877.3|2
1582753200000|2020-02-26 21:40:00|9883.4|9878.4|9883.4|9878.4|9883.8|9878.8|9883.3|9878.3|7
1582753500000|2020-02-26 21:45:00|9883.3|9878.3|9883.9|9878.9|9883.9|9878.9|9882.9|9877.9|10
1582753800000|2020-02-26 21:50:00|9883.8|9878.8|9883.9|9878.9|9885.3|9880.3|9883.8|9878.8|25
1582754100000|2020-02-26 21:55:00|9883.8|9878.8|9874.7|9865.7|9883.9|9878.9|9874.7|9865.7|11
1582765200000|2020-02-27 01:00:00|9872|9867|9869.3|9864.3|9873|9868|9869.2|9864.2|146
1582765500000|2020-02-27 01:05:00|9869.5|9864.5|9872.8|9867.8|9872.8|9867.8|9869.5|9864.5|28
1582765800000|2020-02-27 01:10:00|9873.2|9868.2|9873|9868|9873.8|9868.8|9872.3|9867.3|17
1582766100000|2020-02-27 01:15:00|9872.8|9867.8|9873.8|9868.8|9874.3|9869.3|9872.8|9867.8|19
1582766400000|2020-02-27 01:20:00|9873.7|9868.7|9874.3|9869.3|9874.8|9869.8|9873.5|9868.5|2
1582766700000|2020-02-27 01:25:00|9874.2|9869.2|9874|9869|9874.3|9869.3|9873.7|9868.7|1
1582767000000|2020-02-27 01:30:00|9873.8|9868.8|9872.3|9867.3|9874.3|9869.3|9872.3|9867.3|26
1582767300000|2020-02-27 01:35:00|9872.4|9867.4|9872.6|9867.6|9873.1|9868.1|9872.1|9867.1|13
1582767600000|2020-02-27 01:40:00|9872.4|9867.4|9873.3|9868.3|9873.4|9868.4|9872.3|9867.3|9
1582767900000|2020-02-27 01:45:00|9873.1|9868.1|9873.8|9868.8|9874.3|9869.3|9873.1|9868.1|7
1582768200000|2020-02-27 01:50:00|9873.6|9868.6|9873.2|9868.2|9873.6|9868.6|9872.8|9867.8|16
1582768500000|2020-02-27 01:55:00|9873.3|9868.3|9872|9867|9873.3|9868.3|9871.5|9866.5|12
1582768800000|2020-02-27 02:00:00|9872.2|9867.2|9869.9|9864.9|9872.2|9867.2|9869.9|9864.9|14
1582769100000|2020-02-27 02:05:00|9869.8|9864.8|9868.3|9863.3|9870.5|9865.5|9867.7|9862.7|146
1582769400000|2020-02-27 02:10:00|9868.7|9863.7|9869.3|9864.3|9869.7|9864.7|9868.7|9863.7|9
1582769700000|2020-02-27 02:15:00|9869.7|9864.7|9869.2|9864.2|9869.8|9864.8|9869.2|9864.2|2
1582770000000|2020-02-27 02:20:00|9869.3|9864.3|9867.2|9862.2|9869.3|9864.3|9867.2|9862.2|17
1582770300000|2020-02-27 02:25:00|9867|9862|9866.3|9861.3|9867|9862|9865.5|9860.5|22
1582770600000|2020-02-27 02:30:00|9866.2|9861.2|9866.5|9861.5|9867|9862|9866|9861|18
1582770900000|2020-02-27 02:35:00|9866.6|9861.6|9864.9|9859.9|9866.8|9861.8|9864.7|9859.7|69
1582771200000|2020-02-27 02:40:00|9864.7|9859.7|9864.2|9859.2|9866|9861|9864|9859|94
1582771500000|2020-02-27 02:45:00|9864.3|9859.3|9862.4|9857.4|9864.8|9859.8|9862|9857|70
1582771800000|2020-02-27 02:50:00|9862.2|9857.2|9862.7|9857.7|9863|9858|9862.2|9857.2|35
1582772100000|2020-02-27 02:55:00|9862.8|9857.8|9863.7|9858.7|9863.8|9858.8|9862.5|9857.5|5
1582772400000|2020-02-27 03:00:00|9863.8|9858.8|9865.2|9860.2|9865.3|9860.3|9863.7|9858.7|14
1582772700000|2020-02-27 03:05:00|9865.3|9860.3|9865.7|9860.7|9865.7|9860.7|9865.2|9860.2|10
1582773000000|2020-02-27 03:10:00|9865.8|9860.8|9865.9|9860.9|9866.7|9861.7|9865.7|9860.7|0
1582773300000|2020-02-27 03:15:00|9865.7|9860.7|9865.9|9860.9|9866|9861|9865.4|9860.4|6
1582773600000|2020-02-27 03:20:00|9865.4|9860.4|9866.2|9861.2|9867.2|9862.2|9865.2|9860.2|31
1582773900000|2020-02-27 03:25:00|9866.3|9861.3|9867.1|9862.1|9867.2|9862.2|9866.2|9861.2|8
1582774200000|2020-02-27 03:30:00|9866.9|9861.9|9866.1|9861.1|9866.9|9861.9|9866.1|9861.1|14
1582774500000|2020-02-27 03:35:00|9865.9|9860.9|9865.7|9860.7|9865.9|9860.9|9865.1|9860.1|2
1582774800000|2020-02-27 03:40:00|9866.1|9861.1|9866.2|9861.2|9866.2|9861.2|9865.6|9860.6|20
1582775100000|2020-02-27 03:45:00|9866.4|9861.4|9866.6|9861.6|9867.2|9862.2|9866.1|9861.1|14
1582775400000|2020-02-27 03:50:00|9866.7|9861.7|9866.6|9861.6|9867.1|9862.1|9866.6|9861.6|5
1582775700000|2020-02-27 03:55:00|9866.7|9861.7|9866.4|9861.4|9867.1|9862.1|9866.1|9861.1|7
1582776000000|2020-02-27 04:00:00|9866.5|9861.5|9867.9|9862.9|9868.1|9863.1|9866.5|9861.5|37
1582776300000|2020-02-27 04:05:00|9868.1|9863.1|9868.1|9863.1|9868.1|9863.1|9867.6|9862.6|27
1582776600000|2020-02-27 04:10:00|9867.7|9862.7|9867.4|9862.4|9867.7|9862.7|9867.1|9862.1|15
1582776900000|2020-02-27 04:15:00|9867.5|9862.5|9866.9|9861.9|9867.7|9862.7|9866.9|9861.9|12
1582777200000|2020-02-27 04:20:00|9867.1|9862.1|9867.1|9862.1|9867.7|9862.7|9867.1|9862.1|8
1582777500000|2020-02-27 04:25:00|9866.9|9861.9|9866.2|9861.2|9866.9|9861.9|9865.9|9860.9|30
1582777800000|2020-02-27 04:30:00|9866.1|9861.1|9865.4|9860.4|9866.7|9861.7|9865.2|9860.2|10
1582778100000|2020-02-27 04:35:00|9865.5|9860.5|9865.6|9860.6|9866.1|9861.1|9865.4|9860.4|3
1582778400000|2020-02-27 04:40:00|9865.4|9860.4|9865.4|9860.4|9865.6|9860.6|9865.1|9860.1|7
1582778700000|2020-02-27 04:45:00|9865.2|9860.2|9864.7|9859.7|9865.2|9860.2|9864.7|9859.7|8
1582779000000|2020-02-27 04:50:00|9864.6|9859.6|9862.1|9857.1|9864.7|9859.7|9861.9|9856.9|12
1582779300000|2020-02-27 04:55:00|9861.9|9856.9|9859.7|9854.7|9861.9|9856.9|9859|9854|70
1582779600000|2020-02-27 05:00:00|9859.4|9854.4|9859.3|9854.3|9861.7|9856.7|9859.2|9854.2|40
1582779900000|2020-02-27 05:05:00|9859.5|9854.5|9860.8|9855.8|9860.8|9855.8|9859|9854|14
1582780200000|2020-02-27 05:10:00|9861.2|9856.2|9861.4|9856.4|9862.1|9857.1|9860.7|9855.7|15
1582780500000|2020-02-27 05:15:00|9861.2|9856.2|9861.7|9856.7|9862.5|9857.5|9861.2|9856.2|10
1582780800000|2020-02-27 05:20:00|9861.8|9856.8|9863.4|9858.4|9864.2|9859.2|9861.7|9856.7|12
1582781100000|2020-02-27 05:25:00|9863.2|9858.2|9862.7|9857.7|9863.7|9858.7|9862.7|9857.7|13
1582781400000|2020-02-27 05:30:00|9862.6|9857.6|9862.5|9857.5|9862.7|9857.7|9861.7|9856.7|32
1582781700000|2020-02-27 05:35:00|9862.4|9857.4|9862.2|9857.2|9862.7|9857.7|9862.2|9857.2|5
1582782000000|2020-02-27 05:40:00|9862.3|9857.3|9857.3|9852.3|9862.7|9857.7|9857.3|9852.3|103
1582782300000|2020-02-27 05:45:00|9857.5|9852.5|9860.7|9855.7|9860.9|9855.9|9857.5|9852.5|41
1582782600000|2020-02-27 05:50:00|9860.4|9855.4|9859.7|9854.7|9860.7|9855.7|9859.2|9854.2|15
1582782900000|2020-02-27 05:55:00|9859.8|9854.8|9862.4|9857.4|9862.8|9857.8|9859.7|9854.7|35
1582783200000|2020-02-27 06:00:00|9862.2|9857.2|9862.2|9857.2|9863|9858|9861.5|9856.5|54
1582783500000|2020-02-27 06:05:00|9862.6|9857.6|9863.1|9858.1|9863.6|9858.6|9862.4|9857.4|34
1582783800000|2020-02-27 06:10:00|9863.2|9858.2|9863.1|9858.1|9863.6|9858.6|9862.9|9857.9|10
1582784100000|2020-02-27 06:15:00|9863.2|9858.2|9863.2|9858.2|9863.6|9858.6|9862.1|9857.1|26
1582784400000|2020-02-27 06:20:00|9863.1|9858.1|9862.6|9857.6|9863.8|9858.8|9862.1|9857.1|7
1582784700000|2020-02-27 06:25:00|9862.1|9857.1|9861.7|9856.7|9862.7|9857.7|9861.1|9856.1|72
1582785000000|2020-02-27 06:30:00|9861.9|9856.9|9861.2|9856.2|9862.2|9857.2|9860.9|9855.9|18
1582785300000|2020-02-27 06:35:00|9861.1|9856.1|9857.7|9852.7|9861.1|9856.1|9856.9|9851.9|65
1582785600000|2020-02-27 06:40:00|9857.8|9852.8|9857.5|9852.5|9859.2|9854.2|9857.2|9852.2|5
1582785900000|2020-02-27 06:45:00|9857.4|9852.4|9857.5|9852.5|9858|9853|9856.9|9851.9|8
1582786200000|2020-02-27 06:50:00|9857.2|9852.2|9859.4|9854.4|9859.5|9854.5|9856.6|9851.6|87
1582786500000|2020-02-27 06:55:00|9859.2|9854.2|9860.6|9855.6|9860.9|9855.9|9858.9|9853.9|31
1582786800000|2020-02-27 07:00:00|9860.4|9855.4|9860.4|9855.4|9862.7|9857.7|9860.1|9855.1|48
1582787100000|2020-02-27 07:05:00|9860.3|9855.3|9858.8|9853.8|9860.3|9855.3|9856.9|9851.9|43
1582787400000|2020-02-27 07:10:00|9859|9854|9857.8|9852.8|9859.7|9854.7|9857.4|9852.4|22
1582787700000|2020-02-27 07:15:00|9858|9853|9858.2|9853.2|9859.7|9854.7|9857.7|9852.7|18
1582788000000|2020-02-27 07:20:00|9857.9|9852.9|9858.9|9853.9|9860.1|9855.1|9857.7|9852.7|13
1582788300000|2020-02-27 07:25:00|9858.8|9853.8|9860.1|9855.1|9860.9|9855.9|9857.4|9852.4|34
1582788600000|2020-02-27 07:30:00|9859.7|9854.7|9859.8|9854.8|9861|9856|9859.7|9854.7|18
1582788900000|2020-02-27 07:35:00|9860|9855|9861.3|9856.3|9861.9|9856.9|9859.2|9854.2|12
1582789200000|2020-02-27 07:40:00|9861.2|9856.2|9860.7|9855.7|9861.5|9856.5|9860.2|9855.2|37
1582789500000|2020-02-27 07:45:00|9860.4|9855.4|9861.7|9856.7|9862|9857|9859.9|9854.9|19
1582789800000|2020-02-27 07:50:00|9861.6|9856.6|9858|9853|9861.6|9856.6|9857.7|9852.7|14
1582790100000|2020-02-27 07:55:00|9858.2|9853.2|9855.2|9850.2|9858.4|9853.4|9854.7|9849.7|62
1582790400000|2020-02-27 08:00:00|9855.3|9850.3|9855.5|9850.5|9857.6|9852.6|9855.2|9850.2|50
1582790700000|2020-02-27 08:05:00|9855.7|9850.7|9849.8|9844.8|9855.7|9850.7|9849.6|9844.6|273
1582791000000|2020-02-27 08:10:00|9849.6|9844.6|9850.2|9845.2|9850.4|9845.4|9847.4|9842.4|99
1582791300000|2020-02-27 08:15:00|9850.7|9845.7|9849|9844|9852.1|9847.1|9848.9|9843.9|131
1582791600000|2020-02-27 08:20:00|9849.6|9844.6|9847.9|9842.9|9850.6|9845.6|9846.6|9841.6|68
1582791900000|2020-02-27 08:25:00|9848.1|9843.1|9842.2|9837.2|9848.1|9843.1|9842.1|9837.1|110
1582792200000|2020-02-27 08:30:00|9842.4|9837.4|9838.2|9833.2|9843.9|9838.9|9837.6|9832.6|216
1582792500000|2020-02-27 08:35:00|9838.4|9833.4|9835.9|9830.9|9838.9|9833.9|9835.6|9830.6|100
1582792800000|2020-02-27 08:40:00|9836.1|9831.1|9837.9|9832.9|9839.1|9834.1|9835.6|9830.6|132
1582793100000|2020-02-27 08:45:00|9837.8|9832.8|9839.1|9834.1|9839.1|9834.1|9836.1|9831.1|14
1582793400000|2020-02-27 08:50:00|9839.5|9834.5|9837.6|9832.6|9839.6|9834.6|9837.1|9832.1|40
1582793700000|2020-02-27 08:55:00|9837.1|9832.1|9836.6|9831.6|9838.6|9833.6|9836.6|9831.6|78
1582794000000|2020-02-27 09:00:00|9836.7|9831.7|9840.2|9835.2|9840.2|9835.2|9836.6|9831.6|73
1582794300000|2020-02-27 09:05:00|9840.6|9835.6|9842.6|9837.6|9844.8|9839.8|9840.6|9835.6|150
1582794600000|2020-02-27 09:10:00|9843|9838|9844.5|9839.5|9844.5|9839.5|9841.3|9836.3|38
1582794900000|2020-02-27 09:15:00|9844.3|9839.3|9845|9840|9845.8|9840.8|9844|9839|95
1582795200000|2020-02-27 09:20:00|9844.8|9839.8|9844.1|9839.1|9844.8|9839.8|9842.5|9837.5|37
1582795500000|2020-02-27 09:25:00|9844|9839|9846.5|9841.5|9847.1|9842.1|9843.5|9838.5|44
1582795800000|2020-02-27 09:30:00|9846|9841|9848|9843|9848.6|9843.6|9846|9841|25
1582796100000|2020-02-27 09:35:00|9847.5|9842.5|9845.6|9840.6|9848|9843|9843.5|9838.5|45
1582796400000|2020-02-27 09:40:00|9846|9841|9847|9842|9847.8|9842.8|9846|9841|9
1582796700000|2020-02-27 09:45:00|9846.6|9841.6|9848|9843|9848.5|9843.5|9846.6|9841.6|23
1582797000000|2020-02-27 09:50:00|9848.1|9843.1|9846.6|9841.6|9849|9844|9846|9841|40
1582797300000|2020-02-27 09:55:00|9846.5|9841.5|9847.2|9842.2|9848.5|9843.5|9846.1|9841.1|101
1582797600000|2020-02-27 10:00:00|9847|9842|9849|9844|9849.8|9844.8|9847|9842|126
1582797900000|2020-02-27 10:05:00|9848.8|9843.8|9851.1|9846.1|9851.2|9846.2|9847|9842|96
1582798200000|2020-02-27 10:10:00|9851.3|9846.3|9847.2|9842.2|9851.3|9846.3|9847.1|9842.1|62
1582798500000|2020-02-27 10:15:00|9847|9842|9847.5|9842.5|9848|9843|9843.5|9838.5|62
1582798800000|2020-02-27 10:20:00|9847.7|9842.7|9848|9843|9849|9844|9846|9841|30
1582799100000|2020-02-27 10:25:00|9848.3|9843.3|9846.5|9841.5|9849|9844|9846.5|9841.5|101
1582799400000|2020-02-27 10:30:00|9846.6|9841.6|9846.3|9841.3|9848.6|9843.6|9845.5|9840.5|18
1582799700000|2020-02-27 10:35:00|9846.2|9841.2|9846.1|9841.1|9847.6|9842.6|9845.8|9840.8|38
1582800000000|2020-02-27 10:40:00|9846.2|9841.2|9844.6|9839.6|9846.6|9841.6|9843.5|9838.5|11
1582800300000|2020-02-27 10:45:00|9844.8|9839.8|9845.1|9840.1|9847|9842|9844.3|9839.3|31
1582800600000|2020-02-27 10:50:00|9845|9840|9847.1|9842.1|9847.3|9842.3|9845|9840|41
1582800900000|2020-02-27 10:55:00|9847.5|9842.5|9847.3|9842.3|9848.1|9843.1|9845.2|9840.2|22
1582801200000|2020-02-27 11:00:00|9847.2|9842.2|9847.1|9842.1|9849.2|9844.2|9846|9841|28
1582801500000|2020-02-27 11:05:00|9847|9842|9845.7|9840.7|9847.1|9842.1|9843.5|9838.5|12
1582801800000|2020-02-27 11:10:00|9845.5|9840.5|9847.5|9842.5|9848.5|9843.5|9845.5|9840.5|41
1582802100000|2020-02-27 11:15:00|9847.8|9842.8|9850.2|9845.2|9850.3|9845.3|9847.8|9842.8|19
1582802400000|2020-02-27 11:20:00|9850|9845|9848.9|9843.9|9850.5|9845.5|9847.8|9842.8|29
1582802700000|2020-02-27 11:25:00|9848.7|9843.7|9850.7|9845.7|9851.4|9846.4|9848|9843|45
1582803000000|2020-02-27 11:30:00|9850.5|9845.5|9848.8|9843.8|9850.8|9845.8|9847.5|9842.5|32
1582803300000|2020-02-27 11:35:00|9849|9844|9847.6|9842.6|9850.5|9845.5|9847.1|9842.1|221
1582803600000|2020-02-27 11:40:00|9847.5|9842.5|9845.5|9840.5|9847.5|9842.5|9843.5|9838.5|65
1582803900000|2020-02-27 11:45:00|9845.3|9840.3|9842.3|9837.3|9845.5|9840.5|9842|9837|44
1582804200000|2020-02-27 11:50:00|9842.2|9837.2|9844.7|9839.7|9844.8|9839.8|9842|9837|36
1582804500000|2020-02-27 11:55:00|9844.5|9839.5|9843.2|9838.2|9846.2|9841.2|9843.2|9838.2|23
1582804800000|2020-02-27 12:00:00|9843|9838|9843.5|9838.5|9846|9841|9843|9838|13
1582805100000|2020-02-27 12:05:00|9843.6|9838.6|9844|9839|9845.5|9840.5|9843|9838|33
1582805400000|2020-02-27 12:10:00|9844.2|9839.2|9843.5|9838.5|9844.8|9839.8|9842|9837|18
1582805700000|2020-02-27 12:15:00|9843.2|9838.2|9842.7|9837.7|9843.5|9838.5|9842.5|9837.5|12
1582806000000|2020-02-27 12:20:00|9842.8|9837.8|9841.5|9836.5|9843.3|9838.3|9841.2|9836.2|26
1582806300000|2020-02-27 12:25:00|9841.3|9836.3|9839.7|9834.7|9841.7|9836.7|9839.7|9834.7|24
1582806600000|2020-02-27 12:30:00|9839.8|9834.8|9839.3|9834.3|9841.8|9836.8|9835.3|9830.3|194
1582806900000|2020-02-27 12:35:00|9839.4|9834.4|9835.7|9830.7|9839.4|9834.4|9835.7|9830.7|42
1582807200000|2020-02-27 12:40:00|9835.8|9830.8|9831.8|9826.8|9836.3|9831.3|9830.8|9825.8|105
1582807500000|2020-02-27 12:45:00|9831.3|9826.3|9831.3|9826.3|9833.8|9828.8|9828.3|9823.3|91
1582807800000|2020-02-27 12:50:00|9831.6|9826.6|9831.7|9826.7|9834|9829|9831.2|9826.2|78
1582808100000|2020-02-27 12:55:00|9831.8|9826.8|9829.9|9824.9|9831.8|9826.8|9827.7|9822.7|42
1582808400000|2020-02-27 13:00:00|9829.7|9824.7|9831.3|9826.3|9831.6|9826.6|9829.2|9824.2|137
1582808700000|2020-02-27 13:05:00|9831.5|9826.5|9829.1|9824.1|9831.7|9826.7|9828.5|9823.5|24
1582809000000|2020-02-27 13:10:00|9828.6|9823.6|9829.6|9824.6|9831.2|9826.2|9828.2|9823.2|88
1582809300000|2020-02-27 13:15:00|9829.4|9824.4|9827.1|9822.1|9830.2|9825.2|9827.1|9822.1|110
1582809600000|2020-02-27 13:20:00|9827.2|9822.2|9830.1|9825.1|9831.6|9826.6|9826.8|9821.8|285
1582809900000|2020-02-27 13:25:00|9830.2|9825.2|9830.3|9825.3|9831.6|9826.6|9829.1|9824.1|56
1582810200000|2020-02-27 13:30:00|9830.1|9825.1|9832.2|9827.2|9834.2|9829.2|9829.4|9824.4|117
1582810500000|2020-02-27 13:35:00|9832.1|9827.1|9826.7|9821.7|9832.2|9827.2|9825.2|9820.2|100
1582810800000|2020-02-27 13:40:00|9826.9|9821.9|9828.5|9823.5|9828.5|9823.5|9824.9|9819.9|79
1582811100000|2020-02-27 13:45:00|9828.4|9823.4|9825.7|9820.7|9830.6|9825.6|9825.5|9820.5|151
1582811400000|2020-02-27 13:50:00|9825.6|9820.6|9827.2|9822.2|9828.5|9823.5|9825|9820|47
1582811700000|2020-02-27 13:55:00|9827|9822|9823.7|9818.7|9828.2|9823.2|9823.4|9818.4|140
1582812000000|2020-02-27 14:00:00|9823.8|9818.8|9826.6|9821.6|9826.9|9821.9|9823.6|9818.6|92
1582812300000|2020-02-27 14:05:00|9826.3|9821.3|9828.1|9823.1|9828.6|9823.6|9825.6|9820.6|61
1582812600000|2020-02-27 14:10:00|9828|9823|9831.3|9826.3|9834.6|9829.6|9827.4|9822.4|1085
1582812900000|2020-02-27 14:15:00|9831.4|9826.4|9831.4|9826.4|9832.5|9827.5|9829.5|9824.5|262
1582813200000|2020-02-27 14:20:00|9831.1|9826.1|9827.9|9822.9|9831.4|9826.4|9827.6|9822.6|88
1582813500000|2020-02-27 14:25:00|9828.3|9823.3|9828.4|9823.4|9829.9|9824.9|9825.6|9820.6|163
1582813800000|2020-02-27 14:30:00|9828.3|9823.3|9829.8|9824.8|9832.5|9827.5|9827.8|9822.8|180
1582814100000|2020-02-27 14:35:00|9829.7|9824.7|9830.3|9825.3|9831|9826|9827.1|9822.1|333
1582814400000|2020-02-27 14:40:00|9830.5|9825.5|9823.2|9818.2|9830.7|9825.7|9823|9818|491
1582814700000|2020-02-27 14:45:00|9822.9|9817.9|9822.8|9817.8|9823.3|9818.3|9819.5|9814.5|192
1582815000000|2020-02-27 14:50:00|9823|9818|9829|9824|9829.2|9824.2|9822.9|9817.9|92
1582815300000|2020-02-27 14:55:00|9829.2|9824.2|9827|9822|9832.3|9827.3|9826.7|9821.7|103
1582815600000|2020-02-27 15:00:00|9827.1|9822.1|9820.6|9815.6|9830.5|9825.5|9820.1|9815.1|164
1582815900000|2020-02-27 15:05:00|9820.8|9815.8|9818.5|9813.5|9821.1|9816.1|9817.3|9812.3|171
1582816200000|2020-02-27 15:10:00|9818.3|9813.3|9815.3|9810.3|9818.9|9813.9|9815.3|9810.3|120
1582816500000|2020-02-27 15:15:00|9815.2|9810.2|9816.3|9811.3|9816.8|9811.8|9812.2|9807.2|205
1582816800000|2020-02-27 15:20:00|9816|9811|9812|9807|9817.8|9812.8|9810.8|9805.8|86
1582817100000|2020-02-27 15:25:00|9812.3|9807.3|9811.7|9806.7|9813.2|9808.2|9809.5|9804.5|432
1582817400000|2020-02-27 15:30:00|9811.9|9806.9|9806.4|9801.4|9813|9808|9806.1|9801.1|464
1582817700000|2020-02-27 15:35:00|9806.5|9801.5|9812.4|9807.4|9814.2|9809.2|9806.4|9801.4|453
1582818000000|2020-02-27 15:40:00|9812.2|9807.2|9808.6|9803.6|9812.4|9807.4|9807.2|9802.2|186
1582818300000|2020-02-27 15:45:00|9808.4|9803.4|9817.1|9812.1|9817.3|9812.3|9808.4|9803.4|275
1582818600000|2020-02-27 15:50:00|9816.9|9811.9|9816.8|9811.8|9820.9|9815.9|9815.4|9810.4|256
1582818900000|2020-02-27 15:55:00|9816.4|9811.4|9825.4|9820.4|9825.6|9820.6|9815.9|9810.9|304
1582819200000|2020-02-27 16:00:00|9825.6|9820.6|9823.3|9818.3|9827.7|9822.7|9821.7|9816.7|396
1582819500000|2020-02-27 16:05:00|9823.1|9818.1|9832.2|9827.2|9833.6|9828.6|9822.1|9817.1|418
1582819800000|2020-02-27 16:10:00|9832.4|9827.4|9832|9827|9832.7|9827.7|9825.7|9820.7|1696
1582820100000|2020-02-27 16:15:00|9831.9|9826.9|9832|9827|9833.5|9828.5|9829.9|9824.9|242
1582820400000|2020-02-27 16:20:00|9832.2|9827.2|9828.7|9823.7|9835.2|9830.2|9828.4|9823.4|361
1582820700000|2020-02-27 16:25:00|9829.2|9824.2|9828.6|9823.6|9832|9827|9827.9|9822.9|244
1582821000000|2020-02-27 16:30:00|9828.3|9823.3|9832.1|9827.1|9832.4|9827.4|9826.6|9821.6|214
1582821300000|2020-02-27 16:35:00|9832.3|9827.3|9831.1|9826.1|9835.1|9830.1|9830.6|9825.6|200
1582821600000|2020-02-27 16:40:00|9831.2|9826.2|9829.9|9824.9|9832.9|9827.9|9829.9|9824.9|31
1582821900000|2020-02-27 16:45:00|9830|9825|9828.3|9823.3|9830.4|9825.4|9828.1|9823.1|175
1582822200000|2020-02-27 16:50:00|9828.1|9823.1|9829.1|9824.1|9830.1|9825.1|9826.1|9821.1|308
1582822500000|2020-02-27 16:55:00|9829|9824|9831.9|9826.9|9832.9|9827.9|9828.3|9823.3|73
1582822800000|2020-02-27 17:00:00|9831.7|9826.7|9834.6|9829.6|9836.9|9831.9|9830.8|9825.8|60
1582823100000|2020-02-27 17:05:00|9834.9|9829.9|9837.2|9832.2|9837.9|9832.9|9834.1|9829.1|129
1582823400000|2020-02-27 17:10:00|9837.1|9832.1|9840.4|9835.4|9840.4|9835.4|9836.7|9831.7|123
1582823700000|2020-02-27 17:15:00|9840.2|9835.2|9837.2|9832.2|9840.4|9835.4|9836.4|9831.4|78
1582824000000|2020-02-27 17:20:00|9837.4|9832.4|9835.7|9830.7|9838.6|9833.6|9834.9|9829.9|89
1582824300000|2020-02-27 17:25:00|9835.9|9830.9|9836.3|9831.3|9836.7|9831.7|9835|9830|32
1582824600000|2020-02-27 17:30:00|9836.1|9831.1|9837.6|9832.6|9838.2|9833.2|9835.8|9830.8|194
1582824900000|2020-02-27 17:35:00|9836.9|9831.9|9840.9|9835.9|9841.1|9836.1|9836.9|9831.9|134
1582825200000|2020-02-27 17:40:00|9840.7|9835.7|9836.4|9831.4|9840.9|9835.9|9836.2|9831.2|104
1582825500000|2020-02-27 17:45:00|9836.3|9831.3|9836.9|9831.9|9837.5|9832.5|9835.2|9830.2|68
1582825800000|2020-02-27 17:50:00|9836.5|9831.5|9837.2|9832.2|9838.9|9833.9|9835.4|9830.4|26
1582826100000|2020-02-27 17:55:00|9837.4|9832.4|9829.9|9824.9|9837.4|9832.4|9829.9|9824.9|216
1582826400000|2020-02-27 18:00:00|9830|9825|9830.9|9825.9|9831.4|9826.4|9826.9|9821.9|273
1582826700000|2020-02-27 18:05:00|9830.7|9825.7|9829.4|9824.4|9831|9826|9827|9822|66
1582827000000|2020-02-27 18:10:00|9829.1|9824.1|9828.2|9823.2|9829.9|9824.9|9827.4|9822.4|32
1582827300000|2020-02-27 18:15:00|9828.1|9823.1|9825.2|9820.2|9828.1|9823.1|9824.9|9819.9|77
1582827600000|2020-02-27 18:20:00|9825|9820|9824.9|9819.9|9825.9|9820.9|9823.7|9818.7|202
1582827900000|2020-02-27 18:25:00|9824.7|9819.7|9824.4|9819.4|9826.7|9821.7|9824.2|9819.2|265
1582828200000|2020-02-27 18:30:00|9824.2|9819.2|9823.5|9818.5|9825.2|9820.2|9823.2|9818.2|315
1582828500000|2020-02-27 18:35:00|9823.4|9818.4|9821.7|9816.7|9824.2|9819.2|9821.1|9816.1|248
1582828800000|2020-02-27 18:40:00|9821.6|9816.6|9818.4|9813.4|9823.5|9818.5|9817.7|9812.7|136
1582829100000|2020-02-27 18:45:00|9818.2|9813.2|9821.9|9816.9|9822|9817|9817.4|9812.4|75
1582829400000|2020-02-27 18:50:00|9821.7|9816.7|9824.4|9819.4|9824.4|9819.4|9819.7|9814.7|165
1582829700000|2020-02-27 18:55:00|9824.7|9819.7|9821.4|9816.4|9827.4|9822.4|9821.2|9816.2|88
1582830000000|2020-02-27 19:00:00|9821.2|9816.2|9820.1|9815.1|9822.9|9817.9|9819.4|9814.4|75
1582830300000|2020-02-27 19:05:00|9820.4|9815.4|9820.1|9815.1|9821.1|9816.1|9819.4|9814.4|25
1582830600000|2020-02-27 19:10:00|9819.9|9814.9|9819.1|9814.1|9820.1|9815.1|9818.1|9813.1|44
1582830900000|2020-02-27 19:15:00|9819.2|9814.2|9817.4|9812.4|9820.1|9815.1|9817.1|9812.1|106
1582831200000|2020-02-27 19:20:00|9817.2|9812.2|9819.1|9814.1|9819.6|9814.6|9816.4|9811.4|41
1582831500000|2020-02-27 19:25:00|9818.9|9813.9|9822.7|9817.7|9822.9|9817.9|9817.9|9812.9|33
1582831800000|2020-02-27 19:30:00|9822.4|9817.4|9821.2|9816.2|9822.4|9817.4|9820.4|9815.4|65
1582832100000|2020-02-27 19:35:00|9820.9|9815.9|9821.9|9816.9|9823.2|9818.2|9820.9|9815.9|61
1582832400000|2020-02-27 19:40:00|9821.8|9816.8|9822.7|9817.7|9822.9|9817.9|9820.2|9815.2|56
1582832700000|2020-02-27 19:45:00|9822.9|9817.9|9822.9|9817.9|9823.9|9818.9|9821.8|9816.8|36
1582833000000|2020-02-27 19:50:00|9823|9818|9823.1|9818.1|9824.2|9819.2|9822.7|9817.7|16
1582833300000|2020-02-27 19:55:00|9822.9|9817.9|9822.2|9817.2|9822.9|9817.9|9821.4|9816.4|168
1582833600000|2020-02-27 20:00:00|9822.4|9817.4|9822|9817|9823.9|9818.9|9821.7|9816.7|84
1582833900000|2020-02-27 20:05:00|9822.2|9817.2|9826.6|9821.6|9826.8|9821.8|9822.2|9817.2|81
1582834200000|2020-02-27 20:10:00|9826.7|9821.7|9825.4|9820.4|9827.7|9822.7|9825.2|9820.2|167
1582834500000|2020-02-27 20:15:00|9825.1|9820.1|9825.1|9820.1|9826.4|9821.4|9824.9|9819.9|7
1582834800000|2020-02-27 20:20:00|9825.4|9820.4|9824.6|9819.6|9826.2|9821.2|9824.6|9819.6|40
1582835100000|2020-02-27 20:25:00|9824.7|9819.7|9823.9|9818.9|9825.4|9820.4|9823.9|9818.9|18
1582835400000|2020-02-27 20:30:00|9823.8|9818.8|9823.6|9818.6|9824.4|9819.4|9823.1|9818.1|37
1582835700000|2020-02-27 20:35:00|9823.5|9818.5|9820.6|9815.6|9823.9|9818.9|9820.6|9815.6|24
1582836000000|2020-02-27 20:40:00|9820.3|9815.3|9818.6|9813.6|9820.4|9815.4|9818.6|9813.6|43
1582836300000|2020-02-27 20:45:00|9818.5|9813.5|9820.4|9815.4|9821.4|9816.4|9818.1|9813.1|47
1582836600000|2020-02-27 20:50:00|9820.1|9815.1|9817.5|9812.5|9820.1|9815.1|9817.4|9812.4|67
1582836900000|2020-02-27 20:55:00|9817.9|9812.9|9818.9|9813.9|9819.1|9814.1|9817.1|9812.1|139
1582837200000|2020-02-27 21:00:00|9819.1|9814.1|9819|9814|9823.4|9818.4|9818.8|9813.8|211
1582837500000|2020-02-27 21:05:00|9818.8|9813.8|9816.5|9811.5|9819.1|9814.1|9816.4|9811.4|73
1582837800000|2020-02-27 21:10:00|9816.3|9811.3|9813.6|9808.6|9816.3|9811.3|9813.3|9808.3|88
1582838100000|2020-02-27 21:15:00|9813.7|9808.7|9816.3|9811.3|9816.7|9811.7|9813.7|9808.7|257
1582838400000|2020-02-27 21:20:00|9816.1|9811.1|9816.4|9811.4|9816.4|9811.4|9814.9|9809.9|57
1582838700000|2020-02-27 21:25:00|9816.8|9811.8|9818.8|9813.8|9818.8|9813.8|9816.8|9811.8|27
1582839000000|2020-02-27 21:30:00|9818.9|9813.9|9817.7|9812.7|9819.2|9814.2|9817.2|9812.2|36
1582839300000|2020-02-27 21:35:00|9817.6|9812.6|9816|9811|9817.6|9812.6|9815.2|9810.2|29
1582839600000|2020-02-27 21:40:00|9816.2|9811.2|9816.1|9811.1|9816.7|9811.7|9814.9|9809.9|30
1582839900000|2020-02-27 21:45:00|9815.9|9810.9|9815.6|9810.6|9816.4|9811.4|9815.1|9810.1|38
1582840200000|2020-02-27 21:50:00|9815.5|9810.5|9814.4|9809.4|9815.5|9810.5|9814.1|9809.1|9
1582840500000|2020-02-27 21:55:00|9814.2|9809.2|9831.2|9822.2|9831.2|9822.2|9812.1|9807.1|66
1582851600000|2020-02-28 01:00:00|9814.8|9809.8|9816.4|9811.4|9819.1|9814.1|9814.8|9809.8|254
1582851900000|2020-02-28 01:05:00|9816.3|9811.3|9814.4|9809.4|9816.4|9811.4|9814.1|9809.1|71
1582852200000|2020-02-28 01:10:00|9814.6|9809.6|9814.3|9809.3|9815.1|9810.1|9814|9809|36
1582852500000|2020-02-28 01:15:00|9814.4|9809.4|9815|9810|9815.3|9810.3|9813.8|9808.8|36
1582852800000|2020-02-28 01:20:00|9814.8|9809.8|9815.3|9810.3|9815.6|9810.6|9814.3|9809.3|6
1582853100000|2020-02-28 01:25:00|9815.2|9810.2|9814.7|9809.7|9815.5|9810.5|9814.5|9809.5|51
1582853400000|2020-02-28 01:30:00|9814.5|9809.5|9817.7|9812.7|9817.7|9812.7|9814.4|9809.4|38
1582853700000|2020-02-28 01:35:00|9817.6|9812.6|9816.8|9811.8|9817.7|9812.7|9816.5|9811.5|4
1582854000000|2020-02-28 01:40:00|9817|9812|9817.8|9812.8|9818|9813|9816.3|9811.3|21
1582854300000|2020-02-28 01:45:00|9817.7|9812.7|9819.3|9814.3|9819.3|9814.3|9817.7|9812.7|44
1582854600000|2020-02-28 01:50:00|9819.5|9814.5|9821.2|9816.2|9821.5|9816.5|9818.8|9813.8|58
1582854900000|2020-02-28 01:55:00|9821|9816|9820.3|9815.3|9821.5|9816.5|9820.2|9815.2|30
1582855200000|2020-02-28 02:00:00|9820.2|9815.2|9822.2|9817.2|9824.3|9819.3|9820.2|9815.2|18
1582855500000|2020-02-28 02:05:00|9822|9817|9821.7|9816.7|9822.3|9817.3|9821|9816|13
1582855800000|2020-02-28 02:10:00|9821.8|9816.8|9820.7|9815.7|9822|9817|9820.5|9815.5|13
1582856100000|2020-02-28 02:15:00|9820.8|9815.8|9820.9|9815.9|9821.2|9816.2|9820.5|9815.5|0
1582856400000|2020-02-28 02:20:00|9820.7|9815.7|9822|9817|9822|9817|9820.7|9815.7|10
1582856700000|2020-02-28 02:25:00|9822.2|9817.2|9819.7|9814.7|9822.4|9817.4|9819.2|9814.2|21
1582857000000|2020-02-28 02:30:00|9819.8|9814.8|9818.6|9813.6|9820|9815|9817.7|9812.7|11
1582857300000|2020-02-28 02:35:00|9819|9814|9820.5|9815.5|9821.5|9816.5|9818.7|9813.7|41
1582857600000|2020-02-28 02:40:00|9820.6|9815.6|9821.2|9816.2|9821.5|9816.5|9820.5|9815.5|4
1582857900000|2020-02-28 02:45:00|9821|9816|9820.5|9815.5|9821|9816|9819.5|9814.5|1
1582858200000|2020-02-28 02:50:00|9820.2|9815.2|9820.1|9815.1|9820.2|9815.2|9819.5|9814.5|3
1582858500000|2020-02-28 02:55:00|9820.5|9815.5|9821|9816|9821|9816|9819.7|9814.7|24
1582858800000|2020-02-28 03:00:00|9821.2|9816.2|9822.7|9817.7|9822.7|9817.7|9821.2|9816.2|20
1582859100000|2020-02-28 03:05:00|9822.6|9817.6|9821.9|9816.9|9822.7|9817.7|9820.9|9815.9|14
1582859400000|2020-02-28 03:10:00|9822|9817|9821.2|9816.2|9822.2|9817.2|9820.7|9815.7|65
1582859700000|2020-02-28 03:15:00|9821.4|9816.4|9821.9|9816.9|9822.5|9817.5|9821.2|9816.2|1
1582860000000|2020-02-28 03:20:00|9821.7|9816.7|9819.8|9814.8|9822.2|9817.2|9819.7|9814.7|3
1582860300000|2020-02-28 03:25:00|9820.2|9815.2|9819.9|9814.9|9820.7|9815.7|9819.2|9814.2|25
1582860600000|2020-02-28 03:30:00|9819.7|9814.7|9819.2|9814.2|9820.2|9815.2|9819.1|9814.1|10
1582860900000|2020-02-28 03:35:00|9819.4|9814.4|9818.3|9813.3|9819.9|9814.9|9817.2|9812.2|28
1582861200000|2020-02-28 03:40:00|9818.5|9813.5|9815.6|9810.6|9818.5|9813.5|9815.5|9810.5|42
1582861500000|2020-02-28 03:45:00|9816|9811|9816.7|9811.7|9817.5|9812.5|9816|9811|6
1582861800000|2020-02-28 03:50:00|9816.5|9811.5|9819.9|9814.9|9820.9|9815.9|9816.5|9811.5|47
1582862100000|2020-02-28 03:55:00|9819.7|9814.7|9822.1|9817.1|9822.1|9817.1|9819.4|9814.4|67
1582862400000|2020-02-28 04:00:00|9821.8|9816.8|9821.2|9816.2|9823.2|9818.2|9821.2|9816.2|57
1582862700000|2020-02-28 04:05:00|9821.6|9816.6|9819.5|9814.5|9821.6|9816.6|9819.2|9814.2|11
1582863000000|2020-02-28 04:10:00|9819.4|9814.4|9819|9814|9820|9815|9818.6|9813.6|47
1582863300000|2020-02-28 04:15:00|9819.1|9814.1|9819.5|9814.5|9820|9815|9818|9813|22
1582863600000|2020-02-28 04:20:00|9819.2|9814.2|9818.7|9813.7|9819.2|9814.2|9818|9813|28
1582863900000|2020-02-28 04:25:00|9818.8|9813.8|9817.8|9812.8|9818.9|9813.9|9817.5|9812.5|29
1582864200000|2020-02-28 04:30:00|9818|9813|9817.5|9812.5|9818|9813|9817.5|9812.5|14
1582864500000|2020-02-28 04:35:00|9817.3|9812.3|9816.5|9811.5|9817.8|9812.8|9816.5|9811.5|49
1582864800000|2020-02-28 04:40:00|9816.2|9811.2|9814.5|9809.5|9816.3|9811.3|9814.3|9809.3|38
1582865100000|2020-02-28 04:45:00|9814.6|9809.6|9814.4|9809.4|9815|9810|9814|9809|9
1582865400000|2020-02-28 04:50:00|9814.2|9809.2|9813.5|9808.5|9814.2|9809.2|9813.3|9808.3|31
1582865700000|2020-02-28 04:55:00|9813.3|9808.3|9815|9810|9815|9810|9812.5|9807.5|46
1582866000000|2020-02-28 05:00:00|9815.5|9810.5|9815.5|9810.5|9816|9811|9815|9810|6
1582866300000|2020-02-28 05:05:00|9815.7|9810.7|9813.2|9808.2|9815.8|9810.8|9812.5|9807.5|6
1582866600000|2020-02-28 05:10:00|9813.5|9808.5|9813.7|9808.7|9814.5|9809.5|9813|9808|7
1582866900000|2020-02-28 05:15:00|9814|9809|9815|9810|9815|9810|9813.5|9808.5|23
1582867200000|2020-02-28 05:20:00|9815.2|9810.2|9811.4|9806.4|9815.2|9810.2|9811.4|9806.4|31
1582867500000|2020-02-28 05:25:00|9810.9|9805.9|9810.4|9805.4|9810.9|9805.9|9808|9803|101
1582867800000|2020-02-28 05:30:00|9810.9|9805.9|9812.2|9807.2|9812.9|9807.9|9810.9|9805.9|67
1582868100000|2020-02-28 05:35:00|9812.4|9807.4|9811.2|9806.2|9813.4|9808.4|9811.2|9806.2|10
1582868400000|2020-02-28 05:40:00|9811.5|9806.5|9812.1|9807.1|9812.9|9807.9|9811.4|9806.4|23
1582868700000|2020-02-28 05:45:00|9811.7|9806.7|9808.7|9803.7|9811.9|9806.9|9808.7|9803.7|50
1582869000000|2020-02-28 05:50:00|9809.1|9804.1|9809.6|9804.6|9809.9|9804.9|9808.9|9803.9|47
1582869300000|2020-02-28 05:55:00|9809.1|9804.1|9810.3|9805.3|9810.8|9805.8|9807.8|9802.8|88
1582869600000|2020-02-28 06:00:00|9810.6|9805.6|9806.1|9801.1|9811.6|9806.6|9804.9|9799.9|121
1582869900000|2020-02-28 06:05:00|9805.9|9800.9|9805.6|9800.6|9807.1|9802.1|9804.8|9799.8|45
1582870200000|2020-02-28 06:10:00|9805.8|9800.8|9805.3|9800.3|9806.5|9801.5|9805|9800|36
1582870500000|2020-02-28 06:15:00|9805.6|9800.6|9807.3|9802.3|9807.8|9802.8|9805.5|9800.5|38
1582870800000|2020-02-28 06:20:00|9807|9802|9807.3|9802.3|9808|9803|9807|9802|53
1582871100000|2020-02-28 06:25:00|9806.8|9801.8|9808|9803|9808.5|9803.5|9806.6|9801.6|7
1582871400000|2020-02-28 06:30:00|9807.6|9802.6|9807.5|9802.5|9809.3|9804.3|9807.5|9802.5|33
1582871700000|2020-02-28 06:35:00|9807|9802|9807.8|9802.8|9809|9804|9807|9802|32
1582872000000|2020-02-28 06:40:00|9807.7|9802.7|9807.3|9802.3|9808.3|9803.3|9806|9801|17
1582872300000|2020-02-28 06:45:00|9807.2|9802.2|9807.2|9802.2|9807.3|9802.3|9805.5|9800.5|12
1582872600000|2020-02-28 06:50:00|9807.3|9802.3|9807.7|9802.7|9808.7|9803.7|9807.3|9802.3|68
1582872900000|2020-02-28 06:55:00|9807.5|9802.5|9810.8|9805.8|9810.8|9805.8|9807.5|9802.5|102
1582873200000|2020-02-28 07:00:00|9811|9806|9810.9|9805.9|9811.7|9806.7|9809.2|9804.2|84
1582873500000|2020-02-28 07:05:00|9811|9806|9810.5|9805.5|9811.7|9806.7|9809.2|9804.2|117
1582873800000|2020-02-28 07:10:00|9810.3|9805.3|9812.3|9807.3|9812.5|9807.5|9810.2|9805.2|47
1582874100000|2020-02-28 07:15:00|9812.7|9807.7|9813.8|9808.8|9814.7|9809.7|9811.2|9806.2|60
1582874400000|2020-02-28 07:20:00|9814.2|9809.2|9815|9810|9815.7|9810.7|9812.5|9807.5|82
1582874700000|2020-02-28 07:25:00|9815.4|9810.4|9813.5|9808.5|9815.5|9810.5|9813.1|9808.1|69
1582875000000|2020-02-28 07:30:00|9813.7|9808.7|9811|9806|9815.2|9810.2|9809.9|9804.9|188
1582875300000|2020-02-28 07:35:00|9811.1|9806.1|9812.7|9807.7|9813.2|9808.2|9810.8|9805.8|195
1582875600000|2020-02-28 07:40:00|9812.6|9807.6|9814|9809|9814.9|9809.9|9811.8|9806.8|222
1582875900000|2020-02-28 07:45:00|9814.4|9809.4|9813.8|9808.8|9816.7|9811.7|9812.5|9807.5|159
1582876200000|2020-02-28 07:50:00|9814|9809|9814.8|9809.8|9816.4|9811.4|9813.8|9808.8|82
1582876500000|2020-02-28 07:55:00|9815|9810|9815|9810|9817.4|9812.4|9814.9|9809.9|193
1582876800000|2020-02-28 08:00:00|9815.2|9810.2|9809.8|9804.8|9815.2|9810.2|9809.3|9804.3|183
1582877100000|2020-02-28 08:05:00|9810|9805|9804.7|9799.7|9810.5|9805.5|9804.2|9799.2|526
1582877400000|2020-02-28 08:10:00|9803.6|9798.6|9802.2|9797.2|9804.5|9799.5|9800.5|9795.5|530
1582877700000|2020-02-28 08:15:00|9802.3|9797.3|9797.6|9792.6|9803.4|9798.4|9795.6|9790.6|378
1582878000000|2020-02-28 08:20:00|9798|9793|9798.1|9793.1|9801|9796|9794.8|9789.8|63
1582878300000|2020-02-28 08:25:00|9798.5|9793.5|9796|9791|9798.5|9793.5|9794.7|9789.7|71
1582878600000|2020-02-28 08:30:00|9796.1|9791.1|9803|9798|9803.7|9798.7|9796|9791|195
1582878900000|2020-02-28 08:35:00|9803.2|9798.2|9798.5|9793.5|9803.2|9798.2|9797.7|9792.7|83
1582879200000|2020-02-28 08:40:00|9798.7|9793.7|9797.9|9792.9|9800.4|9795.4|9797.8|9792.8|53
1582879500000|2020-02-28 08:45:00|9797.7|9792.7|9795.9|9790.9|9800.9|9795.9|9795.9|9790.9|63
1582879800000|2020-02-28 08:50:00|9796|9791|9793.7|9788.7|9796.4|9791.4|9793|9788|78
1582880100000|2020-02-28 08:55:00|9793.5|9788.5|9790.4|9785.4|9794.4|9789.4|9790.4|9785.4|72
1582880400000|2020-02-28 09:00:00|9789.8|9784.8|9790.7|9785.7|9793.6|9788.6|9789.7|9784.7|74
1582880700000|2020-02-28 09:05:00|9790.9|9785.9|9786.7|9781.7|9790.9|9785.9|9785.9|9780.9|215
1582881000000|2020-02-28 09:10:00|9786.9|9781.9|9781.1|9776.1|9787.7|9782.7|9781.1|9776.1|228
1582881300000|2020-02-28 09:15:00|9780.9|9775.9|9785.4|9780.4|9785.4|9780.4|9779.6|9774.6|90
1582881600000|2020-02-28 09:20:00|9785.3|9780.3|9784.3|9779.3|9786.1|9781.1|9783.6|9778.6|46
1582881900000|2020-02-28 09:25:00|9784.1|9779.1|9778.9|9773.9|9784.6|9779.6|9778.8|9773.8|82
1582882200000|2020-02-28 09:30:00|9778.8|9773.8|9778.1|9773.1|9779.6|9774.6|9777.1|9772.1|134
1582882500000|2020-02-28 09:35:00|9777.9|9772.9|9778.3|9773.3|9779.5|9774.5|9777.5|9772.5|91
1582882800000|2020-02-28 09:40:00|9778.5|9773.5|9779.6|9774.6|9779.8|9774.8|9774.8|9769.8|161
1582883100000|2020-02-28 09:45:00|9779.8|9774.8|9782.3|9777.3|9784|9779|9779.5|9774.5|185
1582883400000|2020-02-28 09:50:00|9782.1|9777.1|9781|9776|9784|9779|9780.5|9775.5|151
1582883700000|2020-02-28 09:55:00|9781.1|9776.1|9780.6|9775.6|9781.6|9776.6|9779.3|9774.3|87
1582884000000|2020-02-28 10:00:00|9780.8|9775.8|9787.1|9782.1|9787.7|9782.7|9780.8|9775.8|159
1582884300000|2020-02-28 10:05:00|9787.5|9782.5|9787|9782|9788.9|9783.9|9786|9781|30
1582884600000|2020-02-28 10:10:00|9786.8|9781.8|9785.5|9780.5|9787.3|9782.3|9785|9780|33
1582884900000|2020-02-28 10:15:00|9785.7|9780.7|9787.5|9782.5|9787.8|9782.8|9782.5|9777.5|110
1582885200000|2020-02-28 10:20:00|9787.6|9782.6|9792.3|9787.3|9792.5|9787.5|9787.5|9782.5|71
1582885500000|2020-02-28 10:25:00|9792|9787|9792.8|9787.8|9793.9|9788.9|9790.5|9785.5|77
1582885800000|2020-02-28 10:30:00|9792.6|9787.6|9790.7|9785.7|9794.5|9789.5|9790.5|9785.5|58
1582886100000|2020-02-28 10:35:00|9790.5|9785.5|9790.7|9785.7|9791|9786|9788|9783|28
1582886400000|2020-02-28 10:40:00|9790.5|9785.5|9790.8|9785.8|9791.3|9786.3|9789.8|9784.8|17
1582886700000|2020-02-28 10:45:00|9791|9786|9786.8|9781.8|9791|9786|9786.8|9781.8|23
1582887000000|2020-02-28 10:50:00|9786.6|9781.6|9786.7|9781.7|9788.3|9783.3|9785.8|9780.8|98
1582887300000|2020-02-28 10:55:00|9786.9|9781.9|9788.5|9783.5|9788.5|9783.5|9784.3|9779.3|280
1582887600000|2020-02-28 11:00:00|9788.7|9783.7|9784.3|9779.3|9789.5|9784.5|9783.8|9778.8|25
1582887900000|2020-02-28 11:05:00|9784.8|9779.8|9788|9783|9788.2|9783.2|9783|9778|40
1582888200000|2020-02-28 11:10:00|9788.2|9783.2|9790.9|9785.9|9791.3|9786.3|9786.9|9781.9|77
1582888500000|2020-02-28 11:15:00|9790.7|9785.7|9792.5|9787.5|9792.7|9787.7|9788.7|9783.7|61
1582888800000|2020-02-28 11:20:00|9792.7|9787.7|9792.5|9787.5|9792.7|9787.7|9791.1|9786.1|68
1582889100000|2020-02-28 11:25:00|9792.8|9787.8|9800.9|9795.9|9801.2|9796.2|9792.4|9787.4|298
1582889400000|2020-02-28 11:30:00|9800.7|9795.7|9801.9|9796.9|9806|9801|9800.5|9795.5|262
1582889700000|2020-02-28 11:35:00|9801.5|9796.5|9802|9797|9803.9|9798.9|9801|9796|47
1582890000000|2020-02-28 11:40:00|9802.3|9797.3|9806|9801|9806.2|9801.2|9802.3|9797.3|70
1582890300000|2020-02-28 11:45:00|9806.4|9801.4|9804.2|9799.2|9807.4|9802.4|9804.2|9799.2|94
1582890600000|2020-02-28 11:50:00|9804|9799|9817|9812|9817|9812|9803.9|9798.9|269
1582890900000|2020-02-28 11:55:00|9816.9|9811.9|9812.9|9807.9|9818.4|9813.4|9812.9|9807.9|471
1582891200000|2020-02-28 12:00:00|9812.6|9807.6|9813.5|9808.5|9814.7|9809.7|9811.9|9806.9|67
1582891500000|2020-02-28 12:05:00|9813.4|9808.4|9810.8|9805.8|9814.9|9809.9|9809.8|9804.8|110
1582891800000|2020-02-28 12:10:00|9811.3|9806.3|9813.3|9808.3|9813.5|9808.5|9811|9806|103
1582892100000|2020-02-28 12:15:00|9813.2|9808.2|9815.2|9810.2|9815.7|9810.7|9813.2|9808.2|44
1582892400000|2020-02-28 12:20:00|9815|9810|9816.6|9811.6|9819.8|9814.8|9815|9810|140
1582892700000|2020-02-28 12:25:00|9816.8|9811.8|9818.3|9813.3|9819.8|9814.8|9815|9810|69
1582893000000|2020-02-28 12:30:00|9818.5|9813.5|9812.8|9807.8|9818.5|9813.5|9811.5|9806.5|81
1582893300000|2020-02-28 12:35:00|9813|9808|9812|9807|9813.3|9808.3|9810|9805|67
1582893600000|2020-02-28 12:40:00|9812.1|9807.1|9815.7|9810.7|9815.7|9810.7|9810.3|9805.3|55
1582893900000|2020-02-28 12:45:00|9816|9811|9816.5|9811.5|9818.5|9813.5|9813.7|9808.7|76
1582894200000|2020-02-28 12:50:00|9816|9811|9814.5|9809.5|9816.2|9811.2|9813.1|9808.1|75
1582894500000|2020-02-28 12:55:00|9814.3|9809.3|9816.5|9811.5|9816.5|9811.5|9813|9808|68
1582894800000|2020-02-28 13:00:00|9816.3|9811.3|9817.5|9812.5|9817.7|9812.7|9814.7|9809.7|68
1582895100000|2020-02-28 13:05:00|9817.4|9812.4|9817|9812|9818.7|9813.7|9813.5|9808.5|171
1582895400000|2020-02-28 13:10:00|9816.9|9811.9|9823.2|9818.2|9825|9820|9816.7|9811.7|147
1582895700000|2020-02-28 13:15:00|9822.9|9817.9|9817.6|9812.6|9824|9819|9817.2|9812.2|72
1582896000000|2020-02-28 13:20:00|9817.4|9812.4|9823.9|9818.9|9826.8|9821.8|9817.4|9812.4|269
1582896300000|2020-02-28 13:25:00|9823.7|9818.7|9825.8|9820.8|9826.2|9821.2|9822.4|9817.4|106
1582896600000|2020-02-28 13:30:00|9825.7|9820.7|9824.1|9819.1|9827|9822|9822.9|9817.9|111
1582896900000|2020-02-28 13:35:00|9824|9819|9821.6|9816.6|9824.6|9819.6|9821.1|9816.1|78
1582897200000|2020-02-28 13:40:00|9821.5|9816.5|9823|9818|9825|9820|9821.5|9816.5|78
1582897500000|2020-02-28 13:45:00|9822.8|9817.8|9821.9|9816.9|9824.8|9819.8|9820.2|9815.2|178
1582897800000|2020-02-28 13:50:00|9821.8|9816.8|9817.4|9812.4|9823.3|9818.3|9815.8|9810.8|265
1582898100000|2020-02-28 13:55:00|9817.7|9812.7|9817.6|9812.6|9819.4|9814.4|9814.4|9809.4|255
1582898400000|2020-02-28 14:00:00|9817.9|9812.9|9819.7|9814.7|9820.4|9815.4|9816.6|9811.6|131
1582898700000|2020-02-28 14:05:00|9819.6|9814.6|9820.6|9815.6|9822.8|9817.8|9818.9|9813.9|85
1582899000000|2020-02-28 14:10:00|9820.5|9815.5|9822.3|9817.3|9823.3|9818.3|9819.6|9814.6|171
1582899300000|2020-02-28 14:15:00|9822.2|9817.2|9824|9819|9825|9820|9821.3|9816.3|127
1582899600000|2020-02-28 14:20:00|9823.8|9818.8|9824|9819|9825.5|9820.5|9823.2|9818.2|116
1582899900000|2020-02-28 14:25:00|9823.8|9818.8|9826.6|9821.6|9828|9823|9822.2|9817.2|143
1582900200000|2020-02-28 14:30:00|9827|9822|9833|9828|9836|9831|9827|9822|743
1582900500000|2020-02-28 14:35:00|9833.3|9828.3|9835.5|9830.5|9838.5|9833.5|9831.7|9826.7|338
1582900800000|2020-02-28 14:40:00|9835.6|9830.6|9838.5|9833.5|9839.8|9834.8|9834|9829|270
1582901100000|2020-02-28 14:45:00|9838.3|9833.3|9832.8|9827.8|9839.5|9834.5|9832.3|9827.3|297
1582901400000|2020-02-28 14:50:00|9832.6|9827.6|9831.9|9826.9|9833.3|9828.3|9829.8|9824.8|109
1582901700000|2020-02-28 14:55:00|9832.1|9827.1|9826.9|9821.9|9834|9829|9825.8|9820.8|285
1582902000000|2020-02-28 15:00:00|9827.1|9822.1|9829.8|9824.8|9834.1|9829.1|9826.9|9821.9|313
1582902300000|2020-02-28 15:05:00|9829.4|9824.4|9835.4|9830.4|9835.8|9830.8|9829.4|9824.4|260
1582902600000|2020-02-28 15:10:00|9834.9|9829.9|9830.6|9825.6|9836.1|9831.1|9829.3|9824.3|218
1582902900000|2020-02-28 15:15:00|9830.5|9825.5|9831.3|9826.3|9834.1|9829.1|9829.5|9824.5|243
1582903200000|2020-02-28 15:20:00|9831|9826|9828|9823|9832|9827|9828|9823|131
1582903500000|2020-02-28 15:25:00|9828.1|9823.1|9822.9|9817.9|9830.4|9825.4|9822.8|9817.8|137
1582903800000|2020-02-28 15:30:00|9823.1|9818.1|9826.5|9821.5|9827.8|9822.8|9822.6|9817.6|265
1582904100000|2020-02-28 15:35:00|9826.8|9821.8|9824.6|9819.6|9827.5|9822.5|9822.1|9817.1|318
1582904400000|2020-02-28 15:40:00|9825|9820|9824|9819|9829.6|9824.6|9822.8|9817.8|303
1582904700000|2020-02-28 15:45:00|9824.1|9819.1|9817.7|9812.7|9825.3|9820.3|9817.7|9812.7|374
1582905000000|2020-02-28 15:50:00|9817.8|9812.8|9828.3|9823.3|9828.5|9823.5|9815.8|9810.8|287
1582905300000|2020-02-28 15:55:00|9828.1|9823.1|9817|9812|9828.3|9823.3|9813.5|9808.5|732
1582905600000|2020-02-28 16:00:00|9817.1|9812.1|9815.4|9810.4|9819.7|9814.7|9814|9809|599
1582905900000|2020-02-28 16:05:00|9815.2|9810.2|9808.3|9803.3|9815.3|9810.3|9805.8|9800.8|376
1582906200000|2020-02-28 16:10:00|9808.2|9803.2|9817.2|9812.2|9817.3|9812.3|9806.8|9801.8|445
1582906500000|2020-02-28 16:15:00|9817|9812|9818.3|9813.3|9820|9815|9814.3|9809.3|328
1582906800000|2020-02-28 16:20:00|9818|9813|9816.7|9811.7|9819.8|9814.8|9814.1|9809.1|393
1582907100000|2020-02-28 16:25:00|9816|9811|9813.3|9808.3|9817|9812|9811.8|9806.8|255
1582907400000|2020-02-28 16:30:00|9813|9808|9811.8|9806.8|9814.8|9809.8|9808.3|9803.3|391
1582907700000|2020-02-28 16:35:00|9812|9807|9809.1|9804.1|9812.3|9807.3|9807.1|9802.1|141
1582908000000|2020-02-28 16:40:00|9809|9804|9817.7|9812.7|9820.7|9815.7|9808.9|9803.9|304
1582908300000|2020-02-28 16:45:00|9817.2|9812.2|9815.3|9810.3|9817.3|9812.3|9813.2|9808.2|70
1582908600000|2020-02-28 16:50:00|9815.2|9810.2|9807.8|9802.8|9815.8|9810.8|9806.8|9801.8|129
1582908900000|2020-02-28 16:55:00|9808|9803|9809.8|9804.8|9810.2|9805.2|9804|9799|200
1582909200000|2020-02-28 17:00:00|9809.7|9804.7|9806.3|9801.3|9809.8|9804.8|9805.7|9800.7|78
1582909500000|2020-02-28 17:05:00|9806.5|9801.5|9810.3|9805.3|9811.3|9806.3|9804.7|9799.7|133
1582909800000|2020-02-28 17:10:00|9810.2|9805.2|9810.8|9805.8|9811|9806|9808.7|9803.7|75
1582910100000|2020-02-28 17:15:00|9810.7|9805.7|9807.6|9802.6|9810.8|9805.8|9807.3|9802.3|59
1582910400000|2020-02-28 17:20:00|9807.5|9802.5|9806.1|9801.1|9808.5|9803.5|9804.6|9799.6|121
1582910700000|2020-02-28 17:25:00|9806.3|9801.3|9809.8|9804.8|9810.6|9805.6|9806.2|9801.2|39
1582911000000|2020-02-28 17:30:00|9810|9805|9808|9803|9813.1|9808.1|9807.5|9802.5|175
1582911300000|2020-02-28 17:35:00|9807.8|9802.8|9811.8|9806.8|9811.8|9806.8|9806.8|9801.8|87
1582911600000|2020-02-28 17:40:00|9811.7|9806.7|9813.5|9808.5|9816.3|9811.3|9810|9805|71
1582911900000|2020-02-28 17:45:00|9813.6|9808.6|9814.1|9809.1|9814.8|9809.8|9813.1|9808.1|18
1582912200000|2020-02-28 17:50:00|9813.9|9808.9|9815.1|9810.1|9815.1|9810.1|9811.8|9806.8|101
1582912500000|2020-02-28 17:55:00|9815|9810|9812.8|9807.8|9815.1|9810.1|9812.5|9807.5|37
1582912800000|2020-02-28 18:00:00|9813.1|9808.1|9815.5|9810.5|9816.8|9811.8|9812.8|9807.8|91
1582913100000|2020-02-28 18:05:00|9815.8|9810.8|9819.3|9814.3|9821.5|9816.5|9815.8|9810.8|101
1582913400000|2020-02-28 18:10:00|9819.2|9814.2|9815.3|9810.3|9819.8|9814.8|9815.3|9810.3|116
1582913700000|2020-02-28 18:15:00|9815.5|9810.5|9819.5|9814.5|9821.6|9816.6|9815.5|9810.5|99
1582914000000|2020-02-28 18:20:00|9819.7|9814.7|9817.7|9812.7|9820.1|9815.1|9817.5|9812.5|73
1582914300000|2020-02-28 18:25:00|9817.3|9812.3|9818.2|9813.2|9819.8|9814.8|9817.3|9812.3|92
1582914600000|2020-02-28 18:30:00|9818|9813|9815.8|9810.8|9818.3|9813.3|9814.8|9809.8|136
1582914900000|2020-02-28 18:35:00|9816.1|9811.1|9816.2|9811.2|9819.3|9814.3|9815.8|9810.8|87
1582915200000|2020-02-28 18:40:00|9815.8|9810.8|9811.7|9806.7|9815.8|9810.8|9811.7|9806.7|78
1582915500000|2020-02-28 18:45:00|9811.5|9806.5|9812.3|9807.3|9813.3|9808.3|9810.3|9805.3|70
1582915800000|2020-02-28 18:50:00|9812.2|9807.2|9811.3|9806.3|9812.3|9807.3|9809.5|9804.5|282
1582916100000|2020-02-28 18:55:00|9811.1|9806.1|9812.5|9807.5|9814.3|9809.3|9810.8|9805.8|86
1582916400000|2020-02-28 19:00:00|9812.2|9807.2|9809.8|9804.8|9812.5|9807.5|9809.5|9804.5|109
1582916700000|2020-02-28 19:05:00|9810|9805|9807.3|9802.3|9810.8|9805.8|9806.5|9801.5|126
1582917000000|2020-02-28 19:10:00|9807.6|9802.6|9812.3|9807.3|9813.8|9808.8|9807.5|9802.5|133
1582917300000|2020-02-28 19:15:00|9812.2|9807.2|9815.5|9810.5|9817.3|9812.3|9811.3|9806.3|119
1582917600000|2020-02-28 19:20:00|9815.4|9810.4|9813|9808|9816|9811|9812.8|9807.8|56
1582917900000|2020-02-28 19:25:00|9812.9|9807.9|9808.8|9803.8|9812.9|9807.9|9808.8|9803.8|177
1582918200000|2020-02-28 19:30:00|9808.7|9803.7|9789.5|9784.5|9819.2|9814.2|9788.3|9783.3|1662
1582918500000|2020-02-28 19:35:00|9789.3|9784.3|9790.4|9785.4|9790.8|9785.8|9784.8|9779.8|276
1582918800000|2020-02-28 19:40:00|9790.5|9785.5|9788.8|9783.8|9791.8|9786.8|9785.3|9780.3|222
1582919100000|2020-02-28 19:45:00|9788.3|9783.3|9786.9|9781.9|9790.3|9785.3|9785.3|9780.3|282
1582919400000|2020-02-28 19:50:00|9787.1|9782.1|9788.8|9783.8|9792.1|9787.1|9786.8|9781.8|366
1582919700000|2020-02-28 19:55:00|9788.9|9783.9|9786.8|9781.8|9789.1|9784.1|9783.8|9778.8|614
1582920000000|2020-02-28 20:00:00|9787.3|9782.3|9785.6|9780.6|9788.6|9783.6|9785.3|9780.3|338
1582920300000|2020-02-28 20:05:00|9785.8|9780.8|9779.3|9774.3|9786.1|9781.1|9779.1|9774.1|318
1582920600000|2020-02-28 20:10:00|9779.1|9774.1|9784.1|9779.1|9784.1|9779.1|9778.1|9773.1|162
1582920900000|2020-02-28 20:15:00|9784|9779|9780.4|9775.4|9785.5|9780.5|9780.1|9775.1|144
1582921200000|2020-02-28 20:20:00|9780.6|9775.6|9777.1|9772.1|9780.6|9775.6|9777.1|9772.1|193
1582921500000|2020-02-28 20:25:00|9777|9772|9774.6|9769.6|9777.7|9772.7|9774.6|9769.6|246
1582921800000|2020-02-28 20:30:00|9774.2|9769.2|9773.1|9768.1|9778.3|9773.3|9773.1|9768.1|332
1582922100000|2020-02-28 20:35:00|9772.7|9767.7|9772.1|9767.1|9773.9|9768.9|9771.6|9766.6|86
1582922400000|2020-02-28 20:40:00|9772.2|9767.2|9769.6|9764.6|9772.6|9767.6|9768.8|9763.8|130
1582922700000|2020-02-28 20:45:00|9769.9|9764.9|9775.3|9770.3|9775.3|9770.3|9769.9|9764.9|116
1582923000000|2020-02-28 20:50:00|9775.1|9770.1|9777.6|9772.6|9778|9773|9774.6|9769.6|277
1582923300000|2020-02-28 20:55:00|9777.5|9772.5|9780.3|9775.3|9780.3|9775.3|9776.4|9771.4|407
1582923600000|2020-02-28 21:00:00|9780|9775|9785.6|9780.6|9785.8|9780.8|9777.8|9772.8|168
1582923900000|2020-02-28 21:05:00|9785.8|9780.8|9785.8|9780.8|9788.3|9783.3|9784.3|9779.3|54
1582924200000|2020-02-28 21:10:00|9785.4|9780.4|9784.3|9779.3|9787.4|9782.4|9783.9|9778.9|65
1582924500000|2020-02-28 21:15:00|9783.8|9778.8|9785.9|9780.9|9786.3|9781.3|9783.3|9778.3|29
1582924800000|2020-02-28 21:20:00|9785.8|9780.8|9786.3|9781.3|9786.4|9781.4|9784.9|9779.9|21
1582925100000|2020-02-28 21:25:00|9786.4|9781.4|9783.8|9778.8|9787.3|9782.3|9782.8|9777.8|37
1582925400000|2020-02-28 21:30:00|9783.3|9778.3|9782.1|9777.1|9785.3|9780.3|9781.9|9776.9|47
1582925700000|2020-02-28 21:35:00|9781.9|9776.9|9781.9|9776.9|9782.6|9777.6|9779.6|9774.6|36
1582926000000|2020-02-28 21:40:00|9781.6|9776.6|9783.6|9778.6|9785|9780|9780.6|9775.6|35
1582926300000|2020-02-28 21:45:00|9784|9779|9784.2|9779.2|9785.9|9780.9|9783.3|9778.3|51
1582926600000|2020-02-28 21:50:00|9784|9779|9783.9|9778.9|9786.3|9781.3|9783|9778|20
1582926900000|2020-02-28 21:55:00|9784.1|9779.1|9788|9779|9788|9781.2|9783.2|9777.2|14
1583110800000|2020-03-02 01:00:00|9761.7|9756.7|9765.8|9760.8|9765.8|9760.8|9760.3|9755.3|148
1583111100000|2020-03-02 01:05:00|9766.2|9761.2|9764.7|9759.7|9766.2|9761.2|9763.7|9758.7|65
1583111400000|2020-03-02 01:10:00|9764.5|9759.5|9762.9|9757.9|9765.2|9760.2|9762|9757|35
1583111700000|2020-03-02 01:15:00|9762.7|9757.7|9763.6|9758.6|9764.2|9759.2|9762.7|9757.7|23
1583112000000|2020-03-02 01:20:00|9763.7|9758.7|9761.6|9756.6|9765.9|9760.9|9761.4|9756.4|88
1583112300000|2020-03-02 01:25:00|9761.4|9756.4|9765|9760|9765.1|9760.1|9760.7|9755.7|78
1583112600000|2020-03-02 01:30:00|9764.6|9759.6|9765.6|9760.6|9767.6|9762.6|9763.9|9758.9|39
1583112900000|2020-03-02 01:35:00|9765.8|9760.8|9766.8|9761.8|9768.3|9763.3|9765.5|9760.5|32
1583113200000|2020-03-02 01:40:00|9766.9|9761.9|9765.4|9760.4|9768.6|9763.6|9764.6|9759.6|44
1583113500000|2020-03-02 01:45:00|9764.9|9759.9|9767.4|9762.4|9768.6|9763.6|9764.7|9759.7|4
1583113800000|2020-03-02 01:50:00|9767.5|9762.5|9769.8|9764.8|9771.1|9766.1|9766.9|9761.9|9
1583114100000|2020-03-02 01:55:00|9769.6|9764.6|9767.9|9762.9|9770.1|9765.1|9766.9|9761.9|13
1583114400000|2020-03-02 02:00:00|9768.1|9763.1|9763.9|9758.9|9768.6|9763.6|9763.7|9758.7|52
1583114700000|2020-03-02 02:05:00|9763.7|9758.7|9765.6|9760.6|9765.9|9760.9|9763.4|9758.4|11
1583115000000|2020-03-02 02:10:00|9765.4|9760.4|9767.6|9762.6|9767.9|9762.9|9764.9|9759.9|10
1583115300000|2020-03-02 02:15:00|9767.7|9762.7|9767|9762|9767.9|9762.9|9766.9|9761.9|7
1583115600000|2020-03-02 02:20:00|9767.4|9762.4|9768.2|9763.2|9768.4|9763.4|9765.9|9760.9|40
1583115900000|2020-03-02 02:25:00|9768.4|9763.4|9765.7|9760.7|9768.4|9763.4|9765.7|9760.7|24
1583116200000|2020-03-02 02:30:00|9765.9|9760.9|9763.6|9758.6|9766.7|9761.7|9763.4|9758.4|35
1583116500000|2020-03-02 02:35:00|9763.4|9758.4|9766.5|9761.5|9766.7|9761.7|9762.9|9757.9|105
1583116800000|2020-03-02 02:40:00|9766.9|9761.9|9765|9760|9767.1|9762.1|9764|9759|101
1583117100000|2020-03-02 02:45:00|9765.2|9760.2|9767.4|9762.4|9768.2|9763.2|9765.2|9760.2|52
1583117400000|2020-03-02 02:50:00|9767.2|9762.2|9766.4|9761.4|9767.7|9762.7|9765.4|9760.4|65
1583117700000|2020-03-02 02:55:00|9766|9761|9766.4|9761.4|9767|9762|9766|9761|45
1583118000000|2020-03-02 03:00:00|9766|9761|9765.9|9760.9|9767|9762|9765|9760|43
1583118300000|2020-03-02 03:05:00|9765.7|9760.7|9767.9|9762.9|9768|9763|9765.7|9760.7|31
1583118600000|2020-03-02 03:10:00|9767.7|9762.7|9767.9|9762.9|9769.5|9764.5|9767.5|9762.5|21
1583118900000|2020-03-02 03:15:00|9768|9763|9768.5|9763.5|9769.2|9764.2|9767.9|9762.9|36
1583119200000|2020-03-02 03:20:00|9768.4|9763.4|9767|9762|9769.2|9764.2|9766.7|9761.7|60
1583119500000|2020-03-02 03:25:00|9767.5|9762.5|9766.7|9761.7|9768.5|9763.5|9765.9|9760.9|68
1583119800000|2020-03-02 03:30:00|9766.9|9761.9|9766.9|9761.9|9767|9762|9764.7|9759.7|16
1583120100000|2020-03-02 03:35:00|9766.7|9761.7|9767.9|9762.9|9769|9764|9766.7|9761.7|15
1583120400000|2020-03-02 03:40:00|9768|9763|9768.4|9763.4|9769.4|9764.4|9767.9|9762.9|12
1583120700000|2020-03-02 03:45:00|9768.2|9763.2|9768.9|9763.9|9769.7|9764.7|9767.2|9762.2|23
1583121000000|2020-03-02 03:50:00|9769|9764|9767.7|9762.7|9769.7|9764.7|9767.7|9762.7|6
1583121300000|2020-03-02 03:55:00|9767.9|9762.9|9769.5|9764.5|9770.2|9765.2|9767.7|9762.7|45
1583121600000|2020-03-02 04:00:00|9769.7|9764.7|9770.6|9765.6|9772.7|9767.7|9769.7|9764.7|76
1583121900000|2020-03-02 04:05:00|9770.2|9765.2|9772.6|9767.6|9772.9|9767.9|9770.2|9765.2|4
1583122200000|2020-03-02 04:10:00|9772.1|9767.1|9772.2|9767.2|9772.7|9767.7|9771.9|9766.9|9
1583122500000|2020-03-02 04:15:00|9772.1|9767.1|9771.4|9766.4|9772.2|9767.2|9770.9|9765.9|7
1583122800000|2020-03-02 04:20:00|9771.9|9766.9|9771.9|9766.9|9772.8|9767.8|9771.9|9766.9|64
1583123100000|2020-03-02 04:25:00|9772.1|9767.1|9771.6|9766.6|9772.4|9767.4|9771.6|9766.6|33
1583123400000|2020-03-02 04:30:00|9771.4|9766.4|9768.7|9763.7|9771.4|9766.4|9768.5|9763.5|35
1583123700000|2020-03-02 04:35:00|9768.9|9763.9|9766.4|9761.4|9768.9|9763.9|9765.7|9760.7|45
1583124000000|2020-03-02 04:40:00|9766.7|9761.7|9765.6|9760.6|9766.8|9761.8|9764.9|9759.9|11
1583124300000|2020-03-02 04:45:00|9765.4|9760.4|9765.9|9760.9|9766.6|9761.6|9765.4|9760.4|14
1583124600000|2020-03-02 04:50:00|9766.1|9761.1|9768.1|9763.1|9768.4|9763.4|9765.7|9760.7|8
1583124900000|2020-03-02 04:55:00|9768.2|9763.2|9768.9|9763.9|9769.6|9764.6|9767.9|9762.9|11
1583125200000|2020-03-02 05:00:00|9769.1|9764.1|9772.1|9767.1|9772.1|9767.1|9769.1|9764.1|20
1583125500000|2020-03-02 05:05:00|9772|9767|9771.3|9766.3|9772.1|9767.1|9771|9766|30
1583125800000|2020-03-02 05:10:00|9771.5|9766.5|9771.1|9766.1|9771.6|9766.6|9770.6|9765.6|5
1583126100000|2020-03-02 05:15:00|9770.9|9765.9|9771.6|9766.6|9771.9|9766.9|9770.6|9765.6|8
1583126400000|2020-03-02 05:20:00|9771.8|9766.8|9772.1|9767.1|9773.1|9768.1|9771.6|9766.6|4
1583126700000|2020-03-02 05:25:00|9772.4|9767.4|9772.6|9767.6|9773.4|9768.4|9772.1|9767.1|6
1583127000000|2020-03-02 05:30:00|9773.1|9768.1|9772.6|9767.6|9773.1|9768.1|9772.6|9767.6|32
1583127300000|2020-03-02 05:35:00|9772.4|9767.4|9772.6|9767.6|9772.9|9767.9|9771.4|9766.4|26
1583127600000|2020-03-02 05:40:00|9772.3|9767.3|9772.6|9767.6|9772.9|9767.9|9771.9|9766.9|12
1583127900000|2020-03-02 05:45:00|9773.1|9768.1|9772.6|9767.6|9773.4|9768.4|9772.4|9767.4|20
1583128200000|2020-03-02 05:50:00|9772.5|9767.5|9774.1|9769.1|9774.1|9769.1|9772.3|9767.3|5
1583128500000|2020-03-02 05:55:00|9774.6|9769.6|9775.6|9770.6|9776.6|9771.6|9774.5|9769.5|50
1583128800000|2020-03-02 06:00:00|9776.1|9771.1|9772.6|9767.6|9776.1|9771.1|9772.1|9767.1|55
1583129100000|2020-03-02 06:05:00|9772.5|9767.5|9772.5|9767.5|9773.6|9768.6|9772.3|9767.3|70
1583129400000|2020-03-02 06:10:00|9772.1|9767.1|9772.6|9767.6|9775|9770|9771.6|9766.6|37
1583129700000|2020-03-02 06:15:00|9773.5|9768.5|9772|9767|9774.3|9769.3|9771.6|9766.6|37
1583130000000|2020-03-02 06:20:00|9771.6|9766.6|9772.5|9767.5|9773.1|9768.1|9771.5|9766.5|18
1583130300000|2020-03-02 06:25:00|9772.6|9767.6|9772.3|9767.3|9773.1|9768.1|9772|9767|65
1583130600000|2020-03-02 06:30:00|9772.2|9767.2|9773.6|9768.6|9773.8|9768.8|9771.6|9766.6|27
1583130900000|2020-03-02 06:35:00|9773.3|9768.3|9776.1|9771.1|9776.1|9771.1|9773.3|9768.3|24
1583131200000|2020-03-02 06:40:00|9775.8|9770.8|9775.6|9770.6|9776.1|9771.1|9775.1|9770.1|28
1583131500000|2020-03-02 06:45:00|9776.1|9771.1|9776.8|9771.8|9777.1|9772.1|9775.4|9770.4|42
1583131800000|2020-03-02 06:50:00|9777.1|9772.1|9775.1|9770.1|9777.6|9772.6|9775|9770|47
1583132100000|2020-03-02 06:55:00|9775.3|9770.3|9776.3|9771.3|9776.5|9771.5|9775.1|9770.1|59
1583132400000|2020-03-02 07:00:00|9776.5|9771.5|9775.8|9770.8|9778|9773|9773.3|9768.3|184
1583132700000|2020-03-02 07:05:00|9775.3|9770.3|9773.3|9768.3|9775.8|9770.8|9773.3|9768.3|81
1583133000000|2020-03-02 07:10:00|9773.4|9768.4|9772.8|9767.8|9774.3|9769.3|9771.3|9766.3|114
1583133300000|2020-03-02 07:15:00|9772.5|9767.5|9768.8|9763.8|9772.5|9767.5|9768.3|9763.3|43
1583133600000|2020-03-02 07:20:00|9768.6|9763.6|9763.8|9758.8|9768.6|9763.6|9763.3|9758.3|110
1583133900000|2020-03-02 07:25:00|9763.9|9758.9|9766|9761|9767|9762|9763|9758|169
1583134200000|2020-03-02 07:30:00|9765.5|9760.5|9763.8|9758.8|9766|9761|9762.5|9757.5|119
1583134500000|2020-03-02 07:35:00|9764|9759|9763|9758|9766.3|9761.3|9761.5|9756.5|73
1583134800000|2020-03-02 07:40:00|9762.6|9757.6|9760.5|9755.5|9763.8|9758.8|9759.8|9754.8|121
1583135100000|2020-03-02 07:45:00|9760.1|9755.1|9759.3|9754.3|9762.7|9757.7|9758.3|9753.3|176
1583135400000|2020-03-02 07:50:00|9759.1|9754.1|9761.3|9756.3|9763.3|9758.3|9758.3|9753.3|88
1583135700000|2020-03-02 07:55:00|9761.4|9756.4|9767.3|9762.3|9769.1|9764.1|9761.1|9756.1|163
1583136000000|2020-03-02 08:00:00|9767.7|9762.7|9760.6|9755.6|9769.1|9764.1|9760|9755|542
1583136300000|2020-03-02 08:05:00|9760.5|9755.5|9758.3|9753.3|9761.6|9756.6|9755.6|9750.6|316
1583136600000|2020-03-02 08:10:00|9758.1|9753.1|9759.8|9754.8|9760.8|9755.8|9755.4|9750.4|233
1583136900000|2020-03-02 08:15:00|9759.6|9754.6|9756.1|9751.1|9759.9|9754.9|9755.4|9750.4|144
1583137200000|2020-03-02 08:20:00|9755.9|9750.9|9755.4|9750.4|9757.1|9752.1|9752.4|9747.4|203
1583137500000|2020-03-02 08:25:00|9755.3|9750.3|9752.2|9747.2|9757.1|9752.1|9750.5|9745.5|171
1583137800000|2020-03-02 08:30:00|9751.8|9746.8|9750.8|9745.8|9753.5|9748.5|9750.6|9745.6|141
1583138100000|2020-03-02 08:35:00|9751.1|9746.1|9750.5|9745.5|9753.7|9748.7|9749.5|9744.5|125
1583138400000|2020-03-02 08:40:00|9750.2|9745.2|9747.9|9742.9|9751.9|9746.9|9747.7|9742.7|291
1583138700000|2020-03-02 08:45:00|9748|9743|9749.4|9744.4|9749.4|9744.4|9746.4|9741.4|145
1583139000000|2020-03-02 08:50:00|9749.1|9744.1|9751.4|9746.4|9755.9|9750.9|9748.7|9743.7|117
1583139300000|2020-03-02 08:55:00|9751|9746|9751.7|9746.7|9755.6|9750.6|9749.9|9744.9|57
1583139600000|2020-03-02 09:00:00|9752.1|9747.1|9760.9|9755.9|9760.9|9755.9|9750.7|9745.7|133
1583139900000|2020-03-02 09:05:00|9760.4|9755.4|9763.4|9758.4|9763.4|9758.4|9757.9|9752.9|188
1583140200000|2020-03-02 09:10:00|9763.2|9758.2|9762.9|9757.9|9765.9|9760.9|9760.9|9755.9|101
1583140500000|2020-03-02 09:15:00|9762.6|9757.6|9760.9|9755.9|9764.9|9759.9|9760.7|9755.7|65
1583140800000|2020-03-02 09:20:00|9761.2|9756.2|9759.9|9754.9|9762.9|9757.9|9758.4|9753.4|61
1583141100000|2020-03-02 09:25:00|9759.8|9754.8|9756|9751|9759.9|9754.9|9754.4|9749.4|133
1583141400000|2020-03-02 09:30:00|9757.2|9752.2|9751.4|9746.4|9757.2|9752.2|9749.8|9744.8|83
1583141700000|2020-03-02 09:35:00|9751.6|9746.6|9752.1|9747.1|9754.3|9749.3|9749.8|9744.8|51
1583142000000|2020-03-02 09:40:00|9752.3|9747.3|9753.2|9748.2|9753.3|9748.3|9749.1|9744.1|84
1583142300000|2020-03-02 09:45:00|9753|9748|9755.6|9750.6|9756.9|9751.9|9752.2|9747.2|95
1583142600000|2020-03-02 09:50:00|9755.8|9750.8|9753.3|9748.3|9757.8|9752.8|9753|9748|56
1583142900000|2020-03-02 09:55:00|9753.2|9748.2|9753.7|9748.7|9755.8|9750.8|9752.8|9747.8|39
1583143200000|2020-03-02 10:00:00|9753.8|9748.8|9752.3|9747.3|9755.3|9750.3|9749.2|9744.2|88
1583143500000|2020-03-02 10:05:00|9752.5|9747.5|9749.3|9744.3|9752.8|9747.8|9748.5|9743.5|51
1583143800000|2020-03-02 10:10:00|9749.5|9744.5|9744.8|9739.8|9750.3|9745.3|9744.7|9739.7|54
1583144100000|2020-03-02 10:15:00|9745|9740|9747.2|9742.2|9747.2|9742.2|9744.7|9739.7|37
1583144400000|2020-03-02 10:20:00|9746.9|9741.9|9746.6|9741.6|9746.9|9741.9|9744.1|9739.1|147
1583144700000|2020-03-02 10:25:00|9746.4|9741.4|9747.6|9742.6|9748.4|9743.4|9745.1|9740.1|96
1583145000000|2020-03-02 10:30:00|9747.1|9742.1|9749.1|9744.1|9750.1|9745.1|9744.6|9739.6|96
1583145300000|2020-03-02 10:35:00|9749.4|9744.4|9747.1|9742.1|9749.6|9744.6|9746.1|9741.1|16
1583145600000|2020-03-02 10:40:00|9747.4|9742.4|9748.1|9743.1|9748.4|9743.4|9746.1|9741.1|32
1583145900000|2020-03-02 10:45:00|9748.4|9743.4|9749.1|9744.1|9749.6|9744.6|9746.6|9741.6|40
1583146200000|2020-03-02 10:50:00|9749.6|9744.6|9750.1|9745.1|9750.1|9745.1|9747.6|9742.6|28
1583146500000|2020-03-02 10:55:00|9749.9|9744.9|9750.1|9745.1|9751.1|9746.1|9749.6|9744.6|38
1583146800000|2020-03-02 11:00:00|9750.6|9745.6|9749.1|9744.1|9752.1|9747.1|9749.1|9744.1|32
1583147100000|2020-03-02 11:05:00|9748.8|9743.8|9746.6|9741.6|9750.2|9745.2|9746.1|9741.1|84
1583147400000|2020-03-02 11:10:00|9746.4|9741.4|9745.9|9740.9|9749.6|9744.6|9745.1|9740.1|74
1583147700000|2020-03-02 11:15:00|9745.8|9740.8|9748.3|9743.3|9748.4|9743.4|9745.1|9740.1|74
1583148000000|2020-03-02 11:20:00|9748.1|9743.1|9747.3|9742.3|9748.4|9743.4|9745.6|9740.6|81
1583148300000|2020-03-02 11:25:00|9747.1|9742.1|9744.1|9739.1|9747.1|9742.1|9743.6|9738.6|168
1583148600000|2020-03-02 11:30:00|9744.3|9739.3|9742.1|9737.1|9745.6|9740.6|9742.1|9737.1|174
1583148900000|2020-03-02 11:35:00|9741.8|9736.8|9743.3|9738.3|9748.8|9743.8|9741.3|9736.3|64
1583149200000|2020-03-02 11:40:00|9743.4|9738.4|9744.1|9739.1|9745.8|9740.8|9742.6|9737.6|214
1583149500000|2020-03-02 11:45:00|9744|9739|9739.1|9734.1|9744.3|9739.3|9737.3|9732.3|240
1583149800000|2020-03-02 11:50:00|9739.3|9734.3|9734.3|9729.3|9739.3|9734.3|9734.3|9729.3|60
1583150100000|2020-03-02 11:55:00|9734.4|9729.4|9729.8|9724.8|9734.7|9729.7|9728.3|9723.3|178
1583150400000|2020-03-02 12:00:00|9729.7|9724.7|9730.7|9725.7|9733.2|9728.2|9728.2|9723.2|202
1583150700000|2020-03-02 12:05:00|9730.8|9725.8|9729.2|9724.2|9732.3|9727.3|9724.2|9719.2|139
1583151000000|2020-03-02 12:10:00|9729|9724|9731.4|9726.4|9734.2|9729.2|9727.4|9722.4|324
1583151300000|2020-03-02 12:15:00|9731.7|9726.7|9732.6|9727.6|9732.7|9727.7|9729.9|9724.9|85
1583151600000|2020-03-02 12:20:00|9732.4|9727.4|9732.7|9727.7|9732.9|9727.9|9727.4|9722.4|56
1583151900000|2020-03-02 12:25:00|9732.6|9727.6|9736.7|9731.7|9736.7|9731.7|9730.4|9725.4|104
1583152200000|2020-03-02 12:30:00|9736.9|9731.9|9738.9|9733.9|9740.1|9735.1|9736.4|9731.4|166
1583152500000|2020-03-02 12:35:00|9738.7|9733.7|9737.6|9732.6|9741.2|9736.2|9737.6|9732.6|145
1583152800000|2020-03-02 12:40:00|9737.2|9732.2|9735|9730|9742.7|9737.7|9734.9|9729.9|204
1583153100000|2020-03-02 12:45:00|9734.9|9729.9|9736|9731|9739.2|9734.2|9734.7|9729.7|69
1583153400000|2020-03-02 12:50:00|9736.2|9731.2|9735|9730|9737|9732|9733.2|9728.2|129
1583153700000|2020-03-02 12:55:00|9735.2|9730.2|9737|9732|9739.2|9734.2|9734.4|9729.4|131
1583154000000|2020-03-02 13:00:00|9737.2|9732.2|9737.2|9732.2|9738.1|9733.1|9733.9|9728.9|145
1583154300000|2020-03-02 13:05:00|9737.4|9732.4|9736.4|9731.4|9739.4|9734.4|9736|9731|103
1583154600000|2020-03-02 13:10:00|9736.5|9731.5|9730.3|9725.3|9737|9732|9729.7|9724.7|69
1583154900000|2020-03-02 13:15:00|9730.5|9725.5|9727|9722|9730.8|9725.8|9726.2|9721.2|90
1583155200000|2020-03-02 13:20:00|9726.4|9721.4|9729.2|9724.2|9729.5|9724.5|9725.2|9720.2|189
1583155500000|2020-03-02 13:25:00|9729.1|9724.1|9730.5|9725.5|9730.9|9725.9|9726.4|9721.4|276
1583155800000|2020-03-02 13:30:00|9730.9|9725.9|9720|9715|9730.9|9725.9|9719.9|9714.9|416
1583156100000|2020-03-02 13:35:00|9719.9|9714.9|9709.1|9704.1|9721.8|9716.8|9707.4|9702.4|974
1583156400000|2020-03-02 13:40:00|9709|9704|9718.7|9713.7|9720.3|9715.3|9703.9|9698.9|1233
1583156700000|2020-03-02 13:45:00|9719.1|9714.1|9717.4|9712.4|9727.6|9722.6|9716.6|9711.6|550
1583157000000|2020-03-02 13:50:00|9717.6|9712.6|9725.6|9720.6|9725.6|9720.6|9715.1|9710.1|230
1583157300000|2020-03-02 13:55:00|9725.3|9720.3|9730.6|9725.6|9731.6|9726.6|9725.3|9720.3|238
1583157600000|2020-03-02 14:00:00|9730.7|9725.7|9730.3|9725.3|9734.6|9729.6|9728.6|9723.6|213
1583157900000|2020-03-02 14:05:00|9730.1|9725.1|9735.6|9730.6|9738.6|9733.6|9729.1|9724.1|329
1583158200000|2020-03-02 14:10:00|9736.1|9731.1|9735.6|9730.6|9740.6|9735.6|9733.4|9728.4|234
1583158500000|2020-03-02 14:15:00|9735.2|9730.2|9734.6|9729.6|9739.6|9734.6|9733.6|9728.6|196
1583158800000|2020-03-02 14:20:00|9734.8|9729.8|9736.1|9731.1|9738.1|9733.1|9733.5|9728.5|122
1583159100000|2020-03-02 14:25:00|9735.9|9730.9|9732.8|9727.8|9735.9|9730.9|9729.8|9724.8|140
1583159400000|2020-03-02 14:30:00|9732.6|9727.6|9728.1|9723.1|9736.6|9731.6|9725.9|9720.9|370
1583159700000|2020-03-02 14:35:00|9728.3|9723.3|9727.4|9722.4|9730.5|9725.5|9725.1|9720.1|353
1583160000000|2020-03-02 14:40:00|9727.3|9722.3|9727.5|9722.5|9731.1|9726.1|9725.9|9720.9|361
1583160300000|2020-03-02 14:45:00|9727.4|9722.4|9723|9718|9730.4|9725.4|9721.7|9716.7|460
1583160600000|2020-03-02 14:50:00|9722.9|9717.9|9721.5|9716.5|9724.3|9719.3|9718.8|9713.8|151
1583160900000|2020-03-02 14:55:00|9721.7|9716.7|9731.3|9726.3|9737.1|9732.1|9720.7|9715.7|215
1583161200000|2020-03-02 15:00:00|9731.1|9726.1|9720.2|9715.2|9731.1|9726.1|9717.9|9712.9|221
1583161500000|2020-03-02 15:05:00|9720|9715|9715.3|9710.3|9720|9715|9714.3|9709.3|246
1583161800000|2020-03-02 15:10:00|9715.8|9710.8|9722.3|9717.3|9723.2|9718.2|9713|9708|263
1583162100000|2020-03-02 15:15:00|9722.7|9717.7|9721.5|9716.5|9723.2|9718.2|9717.5|9712.5|185
1583162400000|2020-03-02 15:20:00|9721.3|9716.3|9729.3|9724.3|9729.3|9724.3|9719|9714|235
1583162700000|2020-03-02 15:25:00|9729.2|9724.2|9727.5|9722.5|9729.8|9724.8|9726.2|9721.2|299
1583163000000|2020-03-02 15:30:00|9727.6|9722.6|9726.7|9721.7|9728.7|9723.7|9723.2|9718.2|210
1583163300000|2020-03-02 15:35:00|9726.8|9721.8|9724.8|9719.8|9729.8|9724.8|9723|9718|214
1583163600000|2020-03-02 15:40:00|9724.7|9719.7|9731.3|9726.3|9732.5|9727.5|9724.7|9719.7|100
1583163900000|2020-03-02 15:45:00|9731.8|9726.8|9738|9733|9738|9733|9729.5|9724.5|263
1583164200000|2020-03-02 15:50:00|9737.9|9732.9|9736.2|9731.2|9740.2|9735.2|9733.7|9728.7|196
1583164500000|2020-03-02 15:55:00|9736.3|9731.3|9734.2|9729.2|9738|9733|9726.6|9721.6|670
1583164800000|2020-03-02 16:00:00|9734.3|9729.3|9730.3|9725.3|9738.3|9733.3|9729.8|9724.8|276
1583165100000|2020-03-02 16:05:00|9730.5|9725.5|9721.2|9716.2|9730.5|9725.5|9721|9716|253
1583165400000|2020-03-02 16:10:00|9721.3|9716.3|9722.5|9717.5|9730.2|9725.2|9720.2|9715.2|706
1583165700000|2020-03-02 16:15:00|9722.3|9717.3|9719.2|9714.2|9724.7|9719.7|9718.2|9713.2|135
1583166000000|2020-03-02 16:20:00|9718.8|9713.8|9721.5|9716.5|9723.7|9718.7|9718.2|9713.2|120
1583166300000|2020-03-02 16:25:00|9721.4|9716.4|9719.2|9714.2|9723|9718|9718.2|9713.2|129
1583166600000|2020-03-02 16:30:00|9719.7|9714.7|9712.2|9707.2|9721.7|9716.7|9712.2|9707.2|296
1583166900000|2020-03-02 16:35:00|9712.3|9707.3|9720.5|9715.5|9721|9716|9712.2|9707.2|168
1583167200000|2020-03-02 16:40:00|9720.7|9715.7|9719.5|9714.5|9721|9716|9718|9713|238
1583167500000|2020-03-02 16:45:00|9719.2|9714.2|9719.2|9714.2|9721|9716|9715.7|9710.7|96
1583167800000|2020-03-02 16:50:00|9719.4|9714.4|9712.8|9707.8|9719.4|9714.4|9712.5|9707.5|62
1583168100000|2020-03-02 16:55:00|9713|9708|9708.6|9703.6|9713.5|9708.5|9707.9|9702.9|138
1583168400000|2020-03-02 17:00:00|9709|9704|9706.4|9701.4|9710.5|9705.5|9705.7|9700.7|179
1583168700000|2020-03-02 17:05:00|9706|9701|9702.4|9697.4|9707.2|9702.2|9700.9|9695.9|261
1583169000000|2020-03-02 17:10:00|9702.2|9697.2|9693.4|9688.4|9703.9|9698.9|9693.4|9688.4|312
1583169300000|2020-03-02 17:15:00|9693.2|9688.2|9699.2|9694.2|9699.8|9694.8|9693.2|9688.2|136
1583169600000|2020-03-02 17:20:00|9699.3|9694.3|9703.7|9698.7|9704.2|9699.2|9699.3|9694.3|221
1583169900000|2020-03-02 17:25:00|9703.4|9698.4|9702.3|9697.3|9703.8|9698.8|9701.2|9696.2|113
1583170200000|2020-03-02 17:30:00|9702.7|9697.7|9698.6|9693.6|9703|9698|9697.4|9692.4|109
1583170500000|2020-03-02 17:35:00|9698.2|9693.2|9696.7|9691.7|9700.3|9695.3|9695.2|9690.2|143
1583170800000|2020-03-02 17:40:00|9696.2|9691.2|9699.8|9694.8|9701.5|9696.5|9695.8|9690.8|86
1583171100000|2020-03-02 17:45:00|9700|9695|9695.7|9690.7|9700|9695|9695.2|9690.2|102
1583171400000|2020-03-02 17:50:00|9695.8|9690.8|9698.5|9693.5|9698.7|9693.7|9694.2|9689.2|104
1583171700000|2020-03-02 17:55:00|9699.2|9694.2|9695.9|9690.9|9700.2|9695.2|9694.7|9689.7|64
1583172000000|2020-03-02 18:00:00|9695.7|9690.7|9699.5|9694.5|9699.5|9694.5|9692.3|9687.3|144
1583172300000|2020-03-02 18:05:00|9699.7|9694.7|9699.8|9694.8|9700.5|9695.5|9697.2|9692.2|157
1583172600000|2020-03-02 18:10:00|9700|9695|9700.5|9695.5|9702|9697|9699.7|9694.7|46
1583172900000|2020-03-02 18:15:00|9700.2|9695.2|9699.2|9694.2|9701|9696|9697.7|9692.7|68
1583173200000|2020-03-02 18:20:00|9699.5|9694.5|9699.2|9694.2|9700.9|9695.9|9699.2|9694.2|42
1583173500000|2020-03-02 18:25:00|9699.3|9694.3|9701|9696|9702.2|9697.2|9699.2|9694.2|179
1583173800000|2020-03-02 18:30:00|9700.9|9695.9|9701.4|9696.4|9701.8|9696.8|9700.2|9695.2|52
1583174100000|2020-03-02 18:35:00|9701.5|9696.5|9707.9|9702.9|9708|9703|9699.7|9694.7|108
1583174400000|2020-03-02 18:40:00|9707.7|9702.7|9709.1|9704.1|9709.7|9704.7|9705.9|9700.9|170
1583174700000|2020-03-02 18:45:00|9708.6|9703.6|9707.7|9702.7|9708.7|9703.7|9706.1|9701.1|44
1583175000000|2020-03-02 18:50:00|9707.6|9702.6|9708.7|9703.7|9709.7|9704.7|9707.4|9702.4|39
1583175300000|2020-03-02 18:55:00|9708.6|9703.6|9709.6|9704.6|9710.7|9705.7|9708.2|9703.2|49
1583175600000|2020-03-02 19:00:00|9709.7|9704.7|9709.1|9704.1|9709.7|9704.7|9707.7|9702.7|57
1583175900000|2020-03-02 19:05:00|9709.2|9704.2|9711.7|9706.7|9711.7|9706.7|9708.4|9703.4|50
1583176200000|2020-03-02 19:10:00|9711.6|9706.6|9716.1|9711.1|9716.1|9711.1|9711.6|9706.6|207
1583176500000|2020-03-02 19:15:00|9715.6|9710.6|9713.6|9708.6|9715.6|9710.6|9711.7|9706.7|67
1583176800000|2020-03-02 19:20:00|9713.1|9708.1|9711.6|9706.6|9713.6|9708.6|9711.6|9706.6|348
1583177100000|2020-03-02 19:25:00|9711.3|9706.3|9708.6|9703.6|9711.7|9706.7|9708.6|9703.6|462
1583177400000|2020-03-02 19:30:00|9708.7|9703.7|9710.9|9705.9|9711.1|9706.1|9708.1|9703.1|437
1583177700000|2020-03-02 19:35:00|9711.1|9706.1|9708.3|9703.3|9711.6|9706.6|9708.1|9703.1|361
1583178000000|2020-03-02 19:40:00|9708.1|9703.1|9708.3|9703.3|9708.6|9703.6|9707.3|9702.3|397
1583178300000|2020-03-02 19:45:00|9708.2|9703.2|9708.7|9703.7|9708.9|9703.9|9707.1|9702.1|462
1583178600000|2020-03-02 19:50:00|9708.9|9703.9|9710.7|9705.7|9710.9|9705.9|9708.7|9703.7|443
1583178900000|2020-03-02 19:55:00|9711.1|9706.1|9710.2|9705.2|9712.7|9707.7|9708.9|9703.9|2293
1583179200000|2020-03-02 20:00:00|9710.1|9705.1|9712.9|9707.9|9713.7|9708.7|9710.1|9705.1|1959
1583179500000|2020-03-02 20:05:00|9712.8|9707.8|9715.1|9710.1|9715.4|9710.4|9712.8|9707.8|249
1583179800000|2020-03-02 20:10:00|9714.8|9709.8|9714.9|9709.9|9715.9|9710.9|9714.1|9709.1|198
1583180100000|2020-03-02 20:15:00|9714.6|9709.6|9714.3|9709.3|9715.6|9710.6|9714.1|9709.1|129
1583180400000|2020-03-02 20:20:00|9714.1|9709.1|9719.1|9714.1|9719.6|9714.6|9714.1|9709.1|248
1583180700000|2020-03-02 20:25:00|9719|9714|9718.4|9713.4|9719.4|9714.4|9718.1|9713.1|170
1583181000000|2020-03-02 20:30:00|9718.6|9713.6|9720.8|9715.8|9720.8|9715.8|9718.3|9713.3|150
1583181300000|2020-03-02 20:35:00|9720.9|9715.9|9724.3|9719.3|9724.6|9719.6|9720.9|9715.9|311
1583181600000|2020-03-02 20:40:00|9724.1|9719.1|9723.6|9718.6|9724.1|9719.1|9722.3|9717.3|241
1583181900000|2020-03-02 20:45:00|9723.8|9718.8|9725.1|9720.1|9725.8|9720.8|9722.6|9717.6|306
1583182200000|2020-03-02 20:50:00|9725.3|9720.3|9736.9|9731.9|9736.9|9731.9|9725.1|9720.1|726
1583182500000|2020-03-02 20:55:00|9737.1|9732.1|9732.4|9727.4|9737.4|9732.4|9732.1|9727.1|293
1583182800000|2020-03-02 21:00:00|9732|9727|9738.1|9733.1|9738.1|9733.1|9731.4|9726.4|253
1583183100000|2020-03-02 21:05:00|9737.9|9732.9|9734.1|9729.1|9737.9|9732.9|9733.4|9728.4|44
1583183400000|2020-03-02 21:10:00|9733.9|9728.9|9731.4|9726.4|9735.2|9730.2|9731.4|9726.4|41
1583183700000|2020-03-02 21:15:00|9731.7|9726.7|9730.9|9725.9|9732.4|9727.4|9730.9|9725.9|10
1583184000000|2020-03-02 21:20:00|9730.4|9725.4|9731.2|9726.2|9732.9|9727.9|9728.9|9723.9|48
1583184300000|2020-03-02 21:25:00|9731.4|9726.4|9732.9|9727.9|9734.6|9729.6|9731|9726|33
1583184600000|2020-03-02 21:30:00|9733.1|9728.1|9730.6|9725.6|9733.4|9728.4|9730.4|9725.4|21
1583184900000|2020-03-02 21:35:00|9730.9|9725.9|9730.9|9725.9|9732.6|9727.6|9730.1|9725.1|42
1583185200000|2020-03-02 21:40:00|9731.4|9726.4|9732.3|9727.3|9733.4|9728.4|9731.1|9726.1|10
1583185500000|2020-03-02 21:45:00|9732.1|9727.1|9729.9|9724.9|9732.9|9727.9|9729.9|9724.9|29
1583185800000|2020-03-02 21:50:00|9729.7|9724.7|9733.4|9728.4|9734.1|9729.1|9728.4|9723.4|48
1583186100000|2020-03-02 21:55:00|9733.9|9728.9|9733.4|9728.4|9734.4|9729.4|9731.6|9726.6|14
1583197200000|2020-03-03 01:00:00|9731.3|9726.3|9732.5|9727.5|9732.5|9727.5|9729.7|9724.7|109
1583197500000|2020-03-03 01:05:00|9732.3|9727.3|9733.7|9728.7|9734|9729|9732.2|9727.2|16
1583197800000|2020-03-03 01:10:00|9733.5|9728.5|9737|9732|9737.2|9732.2|9733.5|9728.5|50
1583198100000|2020-03-03 01:15:00|9737.2|9732.2|9737.2|9732.2|9738.7|9733.7|9737.2|9732.2|39
1583198400000|2020-03-03 01:20:00|9737|9732|9733.5|9728.5|9737|9732|9732.5|9727.5|21
1583198700000|2020-03-03 01:25:00|9733.7|9728.7|9733.7|9728.7|9734|9729|9731.5|9726.5|15
1583199000000|2020-03-03 01:30:00|9733.5|9728.5|9734|9729|9735|9730|9733|9728|25
1583199300000|2020-03-03 01:35:00|9733.5|9728.5|9732.7|9727.7|9733.5|9728.5|9731.9|9726.9|84
1583199600000|2020-03-03 01:40:00|9732.4|9727.4|9728.5|9723.5|9732.9|9727.9|9727|9722|96
1583199900000|2020-03-03 01:45:00|9728.8|9723.8|9729.4|9724.4|9729.8|9724.8|9727.9|9722.9|120
1583200200000|2020-03-03 01:50:00|9729.2|9724.2|9729.7|9724.7|9730.7|9725.7|9728.4|9723.4|8
1583200500000|2020-03-03 01:55:00|9729.2|9724.2|9730.7|9725.7|9731.2|9726.2|9728.7|9723.7|16
1583200800000|2020-03-03 02:00:00|9730.8|9725.8|9733.4|9728.4|9733.7|9728.7|9730.7|9725.7|51
1583201100000|2020-03-03 02:05:00|9733.2|9728.2|9733.7|9728.7|9734.2|9729.2|9733.2|9728.2|11
1583201400000|2020-03-03 02:10:00|9733.4|9728.4|9730.4|9725.4|9733.4|9728.4|9729.7|9724.7|45
1583201700000|2020-03-03 02:15:00|9730.2|9725.2|9729.9|9724.9|9730.4|9725.4|9728.7|9723.7|30
1583202000000|2020-03-03 02:20:00|9729.7|9724.7|9726.8|9721.8|9729.7|9724.7|9726.7|9721.7|56
1583202300000|2020-03-03 02:25:00|9727|9722|9725.5|9720.5|9728.2|9723.2|9725.4|9720.4|18
1583202600000|2020-03-03 02:30:00|9725.4|9720.4|9724|9719|9725.7|9720.7|9723.5|9718.5|70
1583202900000|2020-03-03 02:35:00|9723.9|9718.9|9724|9719|9724.3|9719.3|9722.8|9717.8|16
1583203200000|2020-03-03 02:40:00|9723.9|9718.9|9724.7|9719.7|9725|9720|9722.8|9717.8|18
1583203500000|2020-03-03 02:45:00|9724.8|9719.8|9726.3|9721.3|9726.7|9721.7|9724.7|9719.7|8
1583203800000|2020-03-03 02:50:00|9726.5|9721.5|9726.3|9721.3|9726.5|9721.5|9725.3|9720.3|2
1583204100000|2020-03-03 02:55:00|9726.5|9721.5|9723.6|9718.6|9726.5|9721.5|9723.5|9718.5|7
1583204400000|2020-03-03 03:00:00|9723.8|9718.8|9724.5|9719.5|9724.5|9719.5|9723.8|9718.8|5
1583204700000|2020-03-03 03:05:00|9724.4|9719.4|9723.8|9718.8|9724.5|9719.5|9723|9718|3
1583205000000|2020-03-03 03:10:00|9724|9719|9723.5|9718.5|9724|9719|9723.5|9718.5|0
1583205300000|2020-03-03 03:15:00|9723.9|9718.9|9723.7|9718.7|9724|9719|9723.7|9718.7|3
1583205600000|2020-03-03 03:20:00|9723.5|9718.5|9724|9719|9724|9719|9723|9718|14
1583205900000|2020-03-03 03:25:00|9723.9|9718.9|9724.9|9719.9|9725.2|9720.2|9723.5|9718.5|8
1583206200000|2020-03-03 03:30:00|9725|9720|9723|9718|9725|9720|9721.9|9716.9|162
1583206500000|2020-03-03 03:35:00|9723.4|9718.4|9723|9718|9724.4|9719.4|9722.9|9717.9|16
1583206800000|2020-03-03 03:40:00|9723.4|9718.4|9723.4|9718.4|9723.4|9718.4|9722.4|9717.4|25
1583207100000|2020-03-03 03:45:00|9723|9718|9724|9719|9724.4|9719.4|9722.9|9717.9|82
1583207400000|2020-03-03 03:50:00|9724.4|9719.4|9727.2|9722.2|9727.9|9722.9|9724.4|9719.4|26
1583207700000|2020-03-03 03:55:00|9727.4|9722.4|9726.4|9721.4|9727.9|9722.9|9726.4|9721.4|4
1583208000000|2020-03-03 04:00:00|9726.5|9721.5|9726.9|9721.9|9727.4|9722.4|9726.1|9721.1|21
1583208300000|2020-03-03 04:05:00|9726.6|9721.6|9724.9|9719.9|9726.6|9721.6|9724.4|9719.4|8
1583208600000|2020-03-03 04:10:00|9724.8|9719.8|9723.9|9718.9|9724.9|9719.9|9722.9|9717.9|30
1583208900000|2020-03-03 04:15:00|9724|9719|9723.2|9718.2|9724.9|9719.9|9723|9718|16
1583209200000|2020-03-03 04:20:00|9723.4|9718.4|9716.7|9711.7|9723.4|9718.4|9716|9711|53
1583209500000|2020-03-03 04:25:00|9716.5|9711.5|9715.9|9710.9|9717.4|9712.4|9715.9|9710.9|48
1583209800000|2020-03-03 04:30:00|9716|9711|9714.5|9709.5|9716.9|9711.9|9713.7|9708.7|34
1583210100000|2020-03-03 04:35:00|9714.4|9709.4|9714.4|9709.4|9715|9710|9711.4|9706.4|71
1583210400000|2020-03-03 04:40:00|9714.5|9709.5|9714.4|9709.4|9715.5|9710.5|9713.7|9708.7|47
1583210700000|2020-03-03 04:45:00|9714.2|9709.2|9716.4|9711.4|9717.4|9712.4|9713.9|9708.9|30
1583211000000|2020-03-03 04:50:00|9716.5|9711.5|9715.4|9710.4|9717.4|9712.4|9715.2|9710.2|20
1583211300000|2020-03-03 04:55:00|9715.5|9710.5|9719.2|9714.2|9720|9715|9715.4|9710.4|65
1583211600000|2020-03-03 05:00:00|9719|9714|9719.7|9714.7|9721|9716|9718.7|9713.7|13
1583211900000|2020-03-03 05:05:00|9719.5|9714.5|9719.5|9714.5|9719.8|9714.8|9718.7|9713.7|14
1583212200000|2020-03-03 05:10:00|9719.4|9714.4|9717|9712|9719.5|9714.5|9717|9712|17
1583212500000|2020-03-03 05:15:00|9716.5|9711.5|9715.5|9710.5|9716.5|9711.5|9715|9710|7
1583212800000|2020-03-03 05:20:00|9715.8|9710.8|9717|9712|9717|9712|9715.5|9710.5|18
1583213100000|2020-03-03 05:25:00|9717.5|9712.5|9718|9713|9718.2|9713.2|9717|9712|16
1583213400000|2020-03-03 05:30:00|9717.9|9712.9|9718.3|9713.3|9719|9714|9717.4|9712.4|53
1583213700000|2020-03-03 05:35:00|9718.2|9713.2|9720.4|9715.4|9720.5|9715.5|9717.5|9712.5|13
1583214000000|2020-03-03 05:40:00|9720.2|9715.2|9718.3|9713.3|9720.5|9715.5|9718|9713|11
1583214300000|2020-03-03 05:45:00|9718.5|9713.5|9719|9714|9719.5|9714.5|9717|9712|17
1583214600000|2020-03-03 05:50:00|9718.5|9713.5|9717.5|9712.5|9719.5|9714.5|9717.5|9712.5|3
1583214900000|2020-03-03 05:55:00|9717.6|9712.6|9719|9714|9720|9715|9717.6|9712.6|36
1583215200000|2020-03-03 06:00:00|9718.5|9713.5|9714.5|9709.5|9718.5|9713.5|9714.5|9709.5|27
1583215500000|2020-03-03 06:05:00|9715|9710|9717|9712|9717.5|9712.5|9715|9710|50
1583215800000|2020-03-03 06:10:00|9716.8|9711.8|9718|9713|9718|9713|9716.3|9711.3|15
1583216100000|2020-03-03 06:15:00|9718.2|9713.2|9716.5|9711.5|9718.4|9713.4|9716.5|9711.5|13
1583216400000|2020-03-03 06:20:00|9716.2|9711.2|9717.4|9712.4|9717.5|9712.5|9714.5|9709.5|11
1583216700000|2020-03-03 06:25:00|9717|9712|9718|9713|9718.2|9713.2|9716|9711|7
1583217000000|2020-03-03 06:30:00|9717.9|9712.9|9717.4|9712.4|9718|9713|9716|9711|9
1583217300000|2020-03-03 06:35:00|9717|9712|9717.5|9712.5|9718|9713|9716.2|9711.2|29
1583217600000|2020-03-03 06:40:00|9717.2|9712.2|9719.2|9714.2|9720.5|9715.5|9717.2|9712.2|39
1583217900000|2020-03-03 06:45:00|9719|9714|9718.2|9713.2|9719.2|9714.2|9717.5|9712.5|13
1583218200000|2020-03-03 06:50:00|9717.9|9712.9|9719.7|9714.7|9719.7|9714.7|9717.7|9712.7|49
1583218500000|2020-03-03 06:55:00|9719.5|9714.5|9718.7|9713.7|9721|9716|9718.7|9713.7|53
1583218800000|2020-03-03 07:00:00|9718.9|9713.9|9720.9|9715.9|9721.2|9716.2|9716.9|9711.9|88
1583219100000|2020-03-03 07:05:00|9721|9716|9725.5|9720.5|9725.5|9720.5|9721|9716|138
1583219400000|2020-03-03 07:10:00|9725.7|9720.7|9729.9|9724.9|9730.9|9725.9|9724.9|9719.9|165
1583219700000|2020-03-03 07:15:00|9730|9725|9727.9|9722.9|9730.9|9725.9|9727.9|9722.9|66
1583220000000|2020-03-03 07:20:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9724.5|9719.5|58
1583220300000|2020-03-03 07:25:00|9728|9723|9729.7|9724.7|9730.7|9725.7|9727.7|9722.7|39
1583220600000|2020-03-03 07:30:00|9729.4|9724.4|9730.9|9725.9|9732.9|9727.9|9728.9|9723.9|43
1583220900000|2020-03-03 07:35:00|9730.4|9725.4|9728.9|9723.9|9730.9|9725.9|9727.2|9722.2|32
1583221200000|2020-03-03 07:40:00|9729.2|9724.2|9730.7|9725.7|9733.2|9728.2|9729.2|9724.2|71
1583221500000|2020-03-03 07:45:00|9730.9|9725.9|9733.9|9728.9|9734.4|9729.4|9730.4|9725.4|79
1583221800000|2020-03-03 07:50:00|9734.4|9729.4|9732.9|9727.9|9736.2|9731.2|9732.7|9727.7|36
1583222100000|2020-03-03 07:55:00|9733.4|9728.4|9733.9|9728.9|9735.7|9730.7|9732.7|9727.7|51
1583222400000|2020-03-03 08:00:00|9733.7|9728.7|9728.9|9723.9|9734.2|9729.2|9727.2|9722.2|225
1583222700000|2020-03-03 08:05:00|9728.4|9723.4|9726.2|9721.2|9730.2|9725.2|9726.2|9721.2|64
1583223000000|2020-03-03 08:10:00|9726.7|9721.7|9730.7|9725.7|9730.7|9725.7|9725.2|9720.2|86
1583223300000|2020-03-03 08:15:00|9730.4|9725.4|9732.1|9727.1|9733.7|9728.7|9729.7|9724.7|34
1583223600000|2020-03-03 08:20:00|9731.9|9726.9|9729.7|9724.7|9732.2|9727.2|9729.4|9724.4|130
1583223900000|2020-03-03 08:25:00|9730.2|9725.2|9731.2|9726.2|9731.7|9726.7|9729.7|9724.7|120
1583224200000|2020-03-03 08:30:00|9731.7|9726.7|9737.4|9732.4|9738|9733|9731.6|9726.6|85
1583224500000|2020-03-03 08:35:00|9737.1|9732.1|9738.4|9733.4|9739.1|9734.1|9735.4|9730.4|29
1583224800000|2020-03-03 08:40:00|9738.2|9733.2|9739.4|9734.4|9740.7|9735.7|9737.7|9732.7|45
1583225100000|2020-03-03 08:45:00|9739.1|9734.1|9740.9|9735.9|9742.4|9737.4|9738.4|9733.4|77
1583225400000|2020-03-03 08:50:00|9740.6|9735.6|9739.1|9734.1|9741.1|9736.1|9738.7|9733.7|143
1583225700000|2020-03-03 08:55:00|9738.9|9733.9|9741.4|9736.4|9743.1|9738.1|9738.4|9733.4|75
1583226000000|2020-03-03 09:00:00|9741.9|9736.9|9736.4|9731.4|9742.1|9737.1|9736.4|9731.4|45
1583226300000|2020-03-03 09:05:00|9736.5|9731.5|9741.4|9736.4|9742.4|9737.4|9736.1|9731.1|148
1583226600000|2020-03-03 09:10:00|9741.5|9736.5|9744.4|9739.4|9744.4|9739.4|9741.1|9736.1|61
1583226900000|2020-03-03 09:15:00|9743.9|9738.9|9743.4|9738.4|9745.1|9740.1|9741.4|9736.4|86
1583227200000|2020-03-03 09:20:00|9743.6|9738.6|9741.1|9736.1|9743.6|9738.6|9740.1|9735.1|44
1583227500000|2020-03-03 09:25:00|9740.9|9735.9|9739.4|9734.4|9740.9|9735.9|9736.9|9731.9|135
1583227800000|2020-03-03 09:30:00|9739.6|9734.6|9740.4|9735.4|9740.6|9735.6|9736.4|9731.4|60
1583228100000|2020-03-03 09:35:00|9740.2|9735.2|9734.1|9729.1|9740.6|9735.6|9733.1|9728.1|129
1583228400000|2020-03-03 09:40:00|9733.9|9728.9|9734.1|9729.1|9734.4|9729.4|9729.9|9724.9|113
1583228700000|2020-03-03 09:45:00|9734.4|9729.4|9731.4|9726.4|9734.4|9729.4|9727.7|9722.7|87
1583229000000|2020-03-03 09:50:00|9731.1|9726.1|9730.4|9725.4|9732.9|9727.9|9729.4|9724.4|34
1583229300000|2020-03-03 09:55:00|9730.2|9725.2|9728.7|9723.7|9730.9|9725.9|9727.9|9722.9|58
1583229600000|2020-03-03 10:00:00|9728.5|9723.5|9728.4|9723.4|9729.4|9724.4|9726.7|9721.7|59
1583229900000|2020-03-03 10:05:00|9728.3|9723.3|9724.9|9719.9|9728.8|9723.8|9724.8|9719.8|47
1583230200000|2020-03-03 10:10:00|9725.1|9720.1|9723.9|9718.9|9725.1|9720.1|9722.6|9717.6|43
1583230500000|2020-03-03 10:15:00|9723.6|9718.6|9721.3|9716.3|9723.9|9718.9|9718.4|9713.4|140
1583230800000|2020-03-03 10:20:00|9720.9|9715.9|9725.1|9720.1|9725.2|9720.2|9720.9|9715.9|54
1583231100000|2020-03-03 10:25:00|9725.2|9720.2|9730.8|9725.8|9731.6|9726.6|9723.6|9718.6|105
1583231400000|2020-03-03 10:30:00|9730.6|9725.6|9732.1|9727.1|9732.9|9727.9|9729.7|9724.7|46
1583231700000|2020-03-03 10:35:00|9731.6|9726.6|9734.1|9729.1|9734.6|9729.6|9730.3|9725.3|90
1583232000000|2020-03-03 10:40:00|9733.6|9728.6|9731.6|9726.6|9734.3|9729.3|9730.4|9725.4|41
1583232300000|2020-03-03 10:45:00|9731.4|9726.4|9736.1|9731.1|9736.8|9731.8|9731.4|9726.4|127
1583232600000|2020-03-03 10:50:00|9736.3|9731.3|9736.8|9731.8|9737.8|9732.8|9735.1|9730.1|84
1583232900000|2020-03-03 10:55:00|9737.1|9732.1|9736.6|9731.6|9737.3|9732.3|9735.3|9730.3|23
1583233200000|2020-03-03 11:00:00|9736.8|9731.8|9737.6|9732.6|9738.3|9733.3|9735.8|9730.8|61
1583233500000|2020-03-03 11:05:00|9737.4|9732.4|9738.8|9733.8|9739.8|9734.8|9736.9|9731.9|65
1583233800000|2020-03-03 11:10:00|9738.6|9733.6|9735.6|9730.6|9738.6|9733.6|9733.3|9728.3|81
1583234100000|2020-03-03 11:15:00|9735.8|9730.8|9734.3|9729.3|9737.4|9732.4|9733.1|9728.1|76
1583234400000|2020-03-03 11:20:00|9733.8|9728.8|9737.3|9732.3|9737.9|9732.9|9733.8|9728.8|38
1583234700000|2020-03-03 11:25:00|9736.9|9731.9|9737.4|9732.4|9738.8|9733.8|9736.3|9731.3|85
1583235000000|2020-03-03 11:30:00|9737.6|9732.6|9738.8|9733.8|9740.6|9735.6|9737.3|9732.3|26
1583235300000|2020-03-03 11:35:00|9738.6|9733.6|9732.9|9727.9|9738.6|9733.6|9732.4|9727.4|29
1583235600000|2020-03-03 11:40:00|9733.3|9728.3|9733.1|9728.1|9734.1|9729.1|9732.1|9727.1|44
1583235900000|2020-03-03 11:45:00|9732.8|9727.8|9730.8|9725.8|9733.1|9728.1|9730.8|9725.8|88
1583236200000|2020-03-03 11:50:00|9730.6|9725.6|9733.8|9728.8|9735.1|9730.1|9730.3|9725.3|44
1583236500000|2020-03-03 11:55:00|9733.9|9728.9|9734.9|9729.9|9737.1|9732.1|9733.8|9728.8|113
1583236800000|2020-03-03 12:00:00|9735.3|9730.3|9731.6|9726.6|9736.4|9731.4|9731.1|9726.1|46
1583237100000|2020-03-03 12:05:00|9731.7|9726.7|9731.6|9726.6|9731.9|9726.9|9729.9|9724.9|98
1583237400000|2020-03-03 12:10:00|9731.9|9726.9|9733.7|9728.7|9734.4|9729.4|9731.1|9726.1|27
1583237700000|2020-03-03 12:15:00|9733.6|9728.6|9733.9|9728.9|9734.1|9729.1|9731.3|9726.3|71
1583238000000|2020-03-03 12:20:00|9733.7|9728.7|9733.9|9728.9|9734.6|9729.6|9732.2|9727.2|35
1583238300000|2020-03-03 12:25:00|9734.1|9729.1|9735.9|9730.9|9735.9|9730.9|9732.2|9727.2|56
1583238600000|2020-03-03 12:30:00|9735.6|9730.6|9737.8|9732.8|9741.9|9736.9|9735.4|9730.4|170
1583238900000|2020-03-03 12:35:00|9737.2|9732.2|9725.9|9720.9|9737.6|9732.6|9721.1|9716.1|411
1583239200000|2020-03-03 12:40:00|9725.8|9720.8|9726.3|9721.3|9731.8|9726.8|9724.6|9719.6|270
1583239500000|2020-03-03 12:45:00|9725.9|9720.9|9729.9|9724.9|9731.9|9726.9|9721.4|9716.4|256
1583239800000|2020-03-03 12:50:00|9729.6|9724.6|9726.8|9721.8|9731.8|9726.8|9726.2|9721.2|208
1583240100000|2020-03-03 12:55:00|9726.4|9721.4|9731.8|9726.8|9733.6|9728.6|9724.3|9719.3|115
1583240400000|2020-03-03 13:00:00|9731.3|9726.3|9729.3|9724.3|9733.8|9728.8|9728.3|9723.3|134
1583240700000|2020-03-03 13:05:00|9729.4|9724.4|9734.8|9729.8|9735.8|9730.8|9727.8|9722.8|143
1583241000000|2020-03-03 13:10:00|9734.7|9729.7|9732.3|9727.3|9736.8|9731.8|9731.8|9726.8|128
1583241300000|2020-03-03 13:15:00|9732.8|9727.8|9743.8|9738.8|9744.3|9739.3|9732.6|9727.6|230
1583241600000|2020-03-03 13:20:00|9743.7|9738.7|9740.9|9735.9|9743.7|9738.7|9737.8|9732.8|358
1583241900000|2020-03-03 13:25:00|9741.1|9736.1|9740.4|9735.4|9743.3|9738.3|9739.3|9734.3|132
1583242200000|2020-03-03 13:30:00|9740.3|9735.3|9740.4|9735.4|9742.9|9737.9|9738.1|9733.1|116
1583242500000|2020-03-03 13:35:00|9740.3|9735.3|9738.3|9733.3|9743.8|9738.8|9738.1|9733.1|122
1583242800000|2020-03-03 13:40:00|9738.1|9733.1|9736.6|9731.6|9738.1|9733.1|9731.9|9726.9|265
1583243100000|2020-03-03 13:45:00|9736.4|9731.4|9733.8|9728.8|9736.4|9731.4|9733.6|9728.6|55
1583243400000|2020-03-03 13:50:00|9733.9|9728.9|9731.9|9726.9|9737.9|9732.9|9730.1|9725.1|241
1583243700000|2020-03-03 13:55:00|9731.8|9726.8|9728.8|9723.8|9733.9|9728.9|9727.6|9722.6|146
1583244000000|2020-03-03 14:00:00|9728.6|9723.6|9728.1|9723.1|9730.1|9725.1|9726.1|9721.1|106
1583244300000|2020-03-03 14:05:00|9727.8|9722.8|9731.1|9726.1|9731.1|9726.1|9725.6|9720.6|101
1583244600000|2020-03-03 14:10:00|9731.3|9726.3|9730|9725|9732.6|9727.6|9729.3|9724.3|57
1583244900000|2020-03-03 14:15:00|9729.8|9724.8|9730.8|9725.8|9731.5|9726.5|9728.1|9723.1|76
1583245200000|2020-03-03 14:20:00|9730.5|9725.5|9730.5|9725.5|9731.6|9726.6|9728.3|9723.3|90
1583245500000|2020-03-03 14:25:00|9730.3|9725.3|9728.5|9723.5|9731.1|9726.1|9726.6|9721.6|61
1583245800000|2020-03-03 14:30:00|9728.6|9723.6|9728.5|9723.5|9731.6|9726.6|9727.6|9722.6|169
1583246100000|2020-03-03 14:35:00|9728.3|9723.3|9729|9724|9730|9725|9724.8|9719.8|195
1583246400000|2020-03-03 14:40:00|9728.8|9723.8|9725.7|9720.7|9728.8|9723.8|9723.5|9718.5|156
1583246700000|2020-03-03 14:45:00|9725.5|9720.5|9727.3|9722.3|9727.3|9722.3|9723.5|9718.5|258
1583247000000|2020-03-03 14:50:00|9727.5|9722.5|9724|9719|9728.8|9723.8|9723|9718|190
1583247300000|2020-03-03 14:55:00|9723.6|9718.6|9725.3|9720.3|9727.3|9722.3|9723.6|9718.6|90
1583247600000|2020-03-03 15:00:00|9724.8|9719.8|9693.2|9688.2|9724.8|9719.8|9687.4|9682.4|6456
1583247900000|2020-03-03 15:05:00|9692.4|9687.4|9696.7|9691.7|9700.9|9695.9|9690.2|9685.2|2595
1583248200000|2020-03-03 15:10:00|9696.5|9691.5|9690.9|9685.9|9698.9|9693.9|9690.2|9685.2|1283
1583248500000|2020-03-03 15:15:00|9690.6|9685.6|9671.1|9666.1|9690.9|9685.9|9669.1|9664.1|2298
1583248800000|2020-03-03 15:20:00|9671.2|9666.2|9676.6|9671.6|9681.7|9676.7|9669.1|9664.1|1340
1583249100000|2020-03-03 15:25:00|9676.1|9671.1|9680.4|9675.4|9681.1|9676.1|9670.7|9665.7|486
1583249400000|2020-03-03 15:30:00|9680.1|9675.1|9680|9675|9689.6|9684.6|9679.4|9674.4|686
1583249700000|2020-03-03 15:35:00|9680.2|9675.2|9679|9674|9685.8|9680.8|9679|9674|598
1583250000000|2020-03-03 15:40:00|9679.1|9674.1|9678.9|9673.9|9680|9675|9676|9671|401
1583250300000|2020-03-03 15:45:00|9679.1|9674.1|9683.5|9678.5|9685.1|9680.1|9679.1|9674.1|545
1583250600000|2020-03-03 15:50:00|9683.3|9678.3|9684.8|9679.8|9692|9687|9683.1|9678.1|499
1583250900000|2020-03-03 15:55:00|9684.5|9679.5|9690.5|9685.5|9694.6|9689.6|9683|9678|471
1583251200000|2020-03-03 16:00:00|9690.3|9685.3|9687.3|9682.3|9695.5|9690.5|9687.3|9682.3|172
1583251500000|2020-03-03 16:05:00|9687.5|9682.5|9689.6|9684.6|9690.8|9685.8|9687.3|9682.3|303
1583251800000|2020-03-03 16:10:00|9689.8|9684.8|9700.3|9695.3|9701.9|9696.9|9687.6|9682.6|359
1583252100000|2020-03-03 16:15:00|9700.1|9695.1|9706.6|9701.6|9708.8|9703.8|9699.9|9694.9|366
1583252400000|2020-03-03 16:20:00|9706.3|9701.3|9714.1|9709.1|9714.9|9709.9|9705.1|9700.1|691
1583252700000|2020-03-03 16:25:00|9713.4|9708.4|9708.8|9703.8|9714.1|9709.1|9704.4|9699.4|539
1583253000000|2020-03-03 16:30:00|9708.6|9703.6|9703.6|9698.6|9710.1|9705.1|9702.6|9697.6|344
1583253300000|2020-03-03 16:35:00|9703.3|9698.3|9692.6|9687.6|9703.3|9698.3|9691.6|9686.6|385
1583253600000|2020-03-03 16:40:00|9693.1|9688.1|9695.3|9690.3|9697.6|9692.6|9692.6|9687.6|401
1583253900000|2020-03-03 16:45:00|9695.5|9690.5|9693.5|9688.5|9695.8|9690.8|9691.3|9686.3|825
1583254200000|2020-03-03 16:50:00|9693.6|9688.6|9691.3|9686.3|9694.2|9689.2|9690.2|9685.2|175
1583254500000|2020-03-03 16:55:00|9691.2|9686.2|9691.1|9686.1|9693.8|9688.8|9689.5|9684.5|277
1583254800000|2020-03-03 17:00:00|9691.3|9686.3|9698.5|9693.5|9701.5|9696.5|9689.1|9684.1|367
1583255100000|2020-03-03 17:05:00|9698.3|9693.3|9698.8|9693.8|9700.8|9695.8|9697.3|9692.3|31
1583255400000|2020-03-03 17:10:00|9699.1|9694.1|9693.3|9688.3|9699.1|9694.1|9691.8|9686.8|150
1583255700000|2020-03-03 17:15:00|9693.8|9688.8|9693.6|9688.6|9695.6|9690.6|9691.6|9686.6|77
1583256000000|2020-03-03 17:20:00|9693.5|9688.5|9699.1|9694.1|9700.1|9695.1|9693.1|9688.1|255
1583256300000|2020-03-03 17:25:00|9698.8|9693.8|9700.8|9695.8|9703.6|9698.6|9698.8|9693.8|206
1583256600000|2020-03-03 17:30:00|9701.1|9696.1|9702|9697|9702.5|9697.5|9699.2|9694.2|155
1583256900000|2020-03-03 17:35:00|9701.8|9696.8|9704.3|9699.3|9704.3|9699.3|9697.7|9692.7|222
1583257200000|2020-03-03 17:40:00|9704.6|9699.6|9706.8|9701.8|9709.1|9704.1|9703.3|9698.3|158
1583257500000|2020-03-03 17:45:00|9707.1|9702.1|9710.2|9705.2|9712.8|9707.8|9706.8|9701.8|140
1583257800000|2020-03-03 17:50:00|9710.3|9705.3|9706.7|9701.7|9710.3|9705.3|9705.8|9700.8|99
1583258100000|2020-03-03 17:55:00|9706.3|9701.3|9704|9699|9706.3|9701.3|9703.3|9698.3|23
1583258400000|2020-03-03 18:00:00|9703.8|9698.8|9699.5|9694.5|9703.8|9698.8|9699.5|9694.5|162
1583258700000|2020-03-03 18:05:00|9699.6|9694.6|9703|9698|9703.5|9698.5|9698.7|9693.7|38
1583259000000|2020-03-03 18:10:00|9702.5|9697.5|9703.2|9698.2|9703.3|9698.3|9701.5|9696.5|65
1583259300000|2020-03-03 18:15:00|9703.3|9698.3|9699.2|9694.2|9703.5|9698.5|9699.2|9694.2|18
1583259600000|2020-03-03 18:20:00|9699.3|9694.3|9698.8|9693.8|9700.8|9695.8|9696.8|9691.8|48
1583259900000|2020-03-03 18:25:00|9699|9694|9698.5|9693.5|9699|9694|9696.4|9691.4|98
1583260200000|2020-03-03 18:30:00|9698.3|9693.3|9698.7|9693.7|9699.3|9694.3|9696.5|9691.5|159
1583260500000|2020-03-03 18:35:00|9698.2|9693.2|9700.2|9695.2|9700.7|9695.7|9697.2|9692.2|67
1583260800000|2020-03-03 18:40:00|9700|9695|9694.7|9689.7|9700.2|9695.2|9694.3|9689.3|300
1583261100000|2020-03-03 18:45:00|9694.9|9689.9|9691.7|9686.7|9695.4|9690.4|9691.7|9686.7|187
1583261400000|2020-03-03 18:50:00|9691.8|9686.8|9689.2|9684.2|9692.4|9687.4|9688.9|9683.9|158
1583261700000|2020-03-03 18:55:00|9688.9|9683.9|9688.5|9683.5|9690.5|9685.5|9687.2|9682.2|83
1583262000000|2020-03-03 19:00:00|9688.4|9683.4|9688.7|9683.7|9692.9|9687.9|9687.9|9682.9|138
1583262300000|2020-03-03 19:05:00|9688.9|9683.9|9684.3|9679.3|9688.9|9683.9|9681.3|9676.3|444
1583262600000|2020-03-03 19:10:00|9684.1|9679.1|9690.7|9685.7|9692.1|9687.1|9684.1|9679.1|162
1583262900000|2020-03-03 19:15:00|9690.5|9685.5|9688.8|9683.8|9691|9686|9686.6|9681.6|329
1583263200000|2020-03-03 19:20:00|9689|9684|9688|9683|9691.3|9686.3|9686.3|9681.3|254
1583263500000|2020-03-03 19:25:00|9688.1|9683.1|9687.3|9682.3|9690|9685|9686.5|9681.5|411
1583263800000|2020-03-03 19:30:00|9687.6|9682.6|9689.8|9684.8|9692.8|9687.8|9686.3|9681.3|158
1583264100000|2020-03-03 19:35:00|9689.5|9684.5|9686.6|9681.6|9692.3|9687.3|9686.6|9681.6|81
1583264400000|2020-03-03 19:40:00|9686.8|9681.8|9695.5|9690.5|9696.3|9691.3|9684.3|9679.3|153
1583264700000|2020-03-03 19:45:00|9694.8|9689.8|9695.3|9690.3|9696|9691|9692|9687|131
1583265000000|2020-03-03 19:50:00|9695|9690|9696.5|9691.5|9697.3|9692.3|9693|9688|85
1583265300000|2020-03-03 19:55:00|9696.8|9691.8|9696|9691|9697.9|9692.9|9693.5|9688.5|284
1583265600000|2020-03-03 20:00:00|9696.2|9691.2|9694.7|9689.7|9697.2|9692.2|9693.9|9688.9|108
1583265900000|2020-03-03 20:05:00|9695|9690|9691.3|9686.3|9695.5|9690.5|9690.8|9685.8|85
1583266200000|2020-03-03 20:10:00|9691.8|9686.8|9695|9690|9695|9690|9691.5|9686.5|67
1583266500000|2020-03-03 20:15:00|9694.5|9689.5|9698.5|9693.5|9698.8|9693.8|9693.8|9688.8|230
1583266800000|2020-03-03 20:20:00|9698.7|9693.7|9696.5|9691.5|9699|9694|9696.5|9691.5|82
1583267100000|2020-03-03 20:25:00|9695.8|9690.8|9694.5|9689.5|9697|9692|9694.5|9689.5|36
1583267400000|2020-03-03 20:30:00|9694.3|9689.3|9693.4|9688.4|9695.5|9690.5|9692.7|9687.7|53
1583267700000|2020-03-03 20:35:00|9693.8|9688.8|9692.1|9687.1|9695.6|9690.6|9692.1|9687.1|110
1583268000000|2020-03-03 20:40:00|9692.3|9687.3|9695.3|9690.3|9698.3|9693.3|9692.3|9687.3|119
1583268300000|2020-03-03 20:45:00|9695.4|9690.4|9696.8|9691.8|9697.1|9692.1|9694.8|9689.8|130
1583268600000|2020-03-03 20:50:00|9696.6|9691.6|9699.1|9694.1|9699.1|9694.1|9693.8|9688.8|91
1583268900000|2020-03-03 20:55:00|9699.3|9694.3|9694.1|9689.1|9699.4|9694.4|9693.1|9688.1|134
1583269200000|2020-03-03 21:00:00|9693.8|9688.8|9696|9691|9696.3|9691.3|9693.6|9688.6|81
1583269500000|2020-03-03 21:05:00|9696.2|9691.2|9695.7|9690.7|9696.7|9691.7|9695|9690|10
1583269800000|2020-03-03 21:10:00|9695.9|9690.9|9693.5|9688.5|9695.9|9690.9|9693.2|9688.2|28
1583270100000|2020-03-03 21:15:00|9693.7|9688.7|9695.7|9690.7|9696.4|9691.4|9693.7|9688.7|11
1583270400000|2020-03-03 21:20:00|9695.5|9690.5|9695.3|9690.3|9696.4|9691.4|9694.5|9689.5|69
1583270700000|2020-03-03 21:25:00|9695.6|9690.6|9695.8|9690.8|9697.1|9692.1|9695.6|9690.6|30
1583271000000|2020-03-03 21:30:00|9696|9691|9697.5|9692.5|9697.5|9692.5|9694.5|9689.5|20
1583271300000|2020-03-03 21:35:00|9697|9692|9698.1|9693.1|9699.5|9694.5|9697|9692|5
1583271600000|2020-03-03 21:40:00|9698.3|9693.3|9698.6|9693.6|9699.5|9694.5|9698|9693|4
1583271900000|2020-03-03 21:45:00|9698.5|9693.5|9700|9695|9700.1|9695.1|9698.3|9693.3|14
1583272200000|2020-03-03 21:50:00|9700.1|9695.1|9701.5|9696.5|9702|9697|9700|9695|10
1583272500000|2020-03-03 21:55:00|9701|9696|9708.3|9703.3|9708.3|9703.3|9700.6|9695.6|12
1583283600000|2020-03-04 01:00:00|9697.2|9692.2|9700.5|9695.5|9702.1|9697.1|9696.9|9691.9|125
1583283900000|2020-03-04 01:05:00|9700.4|9695.4|9701.4|9696.4|9701.4|9696.4|9699.2|9694.2|128
1583284200000|2020-03-04 01:10:00|9701.2|9696.2|9703.1|9698.1|9703.4|9698.4|9700.9|9695.9|42
1583284500000|2020-03-04 01:15:00|9702.8|9697.8|9702.6|9697.6|9702.9|9697.9|9701.9|9696.9|24
1583284800000|2020-03-04 01:20:00|9702.4|9697.4|9705.2|9700.2|9705.7|9700.7|9701.6|9696.6|269
1583285100000|2020-03-04 01:25:00|9705.5|9700.5|9704.2|9699.2|9705.7|9700.7|9704.1|9699.1|35
1583285400000|2020-03-04 01:30:00|9704.4|9699.4|9704.9|9699.9|9706.2|9701.2|9703.9|9698.9|15
1583285700000|2020-03-04 01:35:00|9705.1|9700.1|9704.1|9699.1|9705.6|9700.6|9703.9|9698.9|8
1583286000000|2020-03-04 01:40:00|9703.9|9698.9|9703.3|9698.3|9704.2|9699.2|9702.9|9697.9|8
1583286300000|2020-03-04 01:45:00|9703.1|9698.1|9702.7|9697.7|9704.1|9699.1|9701.6|9696.6|76
1583286600000|2020-03-04 01:50:00|9702.9|9697.9|9704.2|9699.2|9704.4|9699.4|9702.7|9697.7|6
1583286900000|2020-03-04 01:55:00|9704.4|9699.4|9704.6|9699.6|9704.6|9699.6|9703.7|9698.7|0
1583287200000|2020-03-04 02:00:00|9704.4|9699.4|9706.1|9701.1|9706.9|9701.9|9703.9|9698.9|195
1583287500000|2020-03-04 02:05:00|9705.9|9700.9|9706.6|9701.6|9707.6|9702.6|9705.9|9700.9|65
1583287800000|2020-03-04 02:10:00|9706.8|9701.8|9705|9700|9706.9|9701.9|9705|9700|68
1583288100000|2020-03-04 02:15:00|9704.6|9699.6|9703.1|9698.1|9704.6|9699.6|9702.9|9697.9|7
1583288400000|2020-03-04 02:20:00|9703.3|9698.3|9701.8|9696.8|9703.9|9698.9|9701.8|9696.8|9
1583288700000|2020-03-04 02:25:00|9702.1|9697.1|9701.6|9696.6|9702.1|9697.1|9701.1|9696.1|7
1583289000000|2020-03-04 02:30:00|9701.5|9696.5|9701.8|9696.8|9702.1|9697.1|9701.3|9696.3|6
1583289300000|2020-03-04 02:35:00|9702|9697|9701.3|9696.3|9702.8|9697.8|9701.3|9696.3|8
1583289600000|2020-03-04 02:40:00|9701.6|9696.6|9701.8|9696.8|9701.8|9696.8|9700.5|9695.5|16
1583289900000|2020-03-04 02:45:00|9701.6|9696.6|9700.8|9695.8|9702.3|9697.3|9700.8|9695.8|25
1583290200000|2020-03-04 02:50:00|9700.9|9695.9|9701.3|9696.3|9701.6|9696.6|9700.3|9695.3|8
1583290500000|2020-03-04 02:55:00|9701.5|9696.5|9703.8|9698.8|9704.3|9699.3|9701.5|9696.5|1
1583290800000|2020-03-04 03:00:00|9704.3|9699.3|9705.3|9700.3|9705.3|9700.3|9703.6|9698.6|2
1583291100000|2020-03-04 03:05:00|9705.1|9700.1|9707.1|9702.1|9707.3|9702.3|9704.8|9699.8|121
1583291400000|2020-03-04 03:10:00|9707|9702|9707.6|9702.6|9708|9703|9706.6|9701.6|11
1583291700000|2020-03-04 03:15:00|9707.5|9702.5|9708|9703|9709.3|9704.3|9707.5|9702.5|16
1583292000000|2020-03-04 03:20:00|9707.6|9702.6|9706.1|9701.1|9708.1|9703.1|9705.6|9700.6|13
1583292300000|2020-03-04 03:25:00|9706.3|9701.3|9706.3|9701.3|9707.8|9702.8|9705.6|9700.6|36
1583292600000|2020-03-04 03:30:00|9706.1|9701.1|9706.1|9701.1|9706.6|9701.6|9706.1|9701.1|6
1583292900000|2020-03-04 03:35:00|9706.3|9701.3|9707.1|9702.1|9707.1|9702.1|9705.8|9700.8|24
1583293200000|2020-03-04 03:40:00|9707|9702|9707.6|9702.6|9708|9703|9707|9702|3
1583293500000|2020-03-04 03:45:00|9707.5|9702.5|9708.1|9703.1|9708.5|9703.5|9707|9702|19
1583293800000|2020-03-04 03:50:00|9708|9703|9708.5|9703.5|9708.6|9703.6|9707.1|9702.1|11
1583294100000|2020-03-04 03:55:00|9708.1|9703.1|9709|9704|9709.1|9704.1|9708.1|9703.1|7
1583294400000|2020-03-04 04:00:00|9708.8|9703.8|9708.6|9703.6|9709.1|9704.1|9708.1|9703.1|9
1583294700000|2020-03-04 04:05:00|9708.9|9703.9|9709.3|9704.3|9709.6|9704.6|9708.3|9703.3|18
1583295000000|2020-03-04 04:10:00|9709.1|9704.1|9710.5|9705.5|9710.6|9705.6|9709.1|9704.1|6
1583295300000|2020-03-04 04:15:00|9710.3|9705.3|9710.4|9705.4|9710.6|9705.6|9709.8|9704.8|8
1583295600000|2020-03-04 04:20:00|9710.8|9705.8|9711.1|9706.1|9711.1|9706.1|9710.3|9705.3|1
1583295900000|2020-03-04 04:25:00|9711.3|9706.3|9712.6|9707.6|9712.6|9707.6|9710.1|9705.1|24
1583296200000|2020-03-04 04:30:00|9712.5|9707.5|9712.3|9707.3|9712.6|9707.6|9712.1|9707.1|99
1583296500000|2020-03-04 04:35:00|9712.1|9707.1|9710.6|9705.6|9712.3|9707.3|9710.6|9705.6|9
1583296800000|2020-03-04 04:40:00|9711|9706|9710.1|9705.1|9711|9706|9709.6|9704.6|4
1583297100000|2020-03-04 04:45:00|9710|9705|9709.1|9704.1|9710.1|9705.1|9709.1|9704.1|10
1583297400000|2020-03-04 04:50:00|9709.3|9704.3|9709.1|9704.1|9709.3|9704.3|9709.1|9704.1|0
1583297700000|2020-03-04 04:55:00|9709|9704|9708.3|9703.3|9709.1|9704.1|9707.1|9702.1|18
1583298000000|2020-03-04 05:00:00|9708.1|9703.1|9708.6|9703.6|9708.6|9703.6|9708.1|9703.1|2
1583298300000|2020-03-04 05:05:00|9708.5|9703.5|9709.5|9704.5|9709.6|9704.6|9708.1|9703.1|6
1583298600000|2020-03-04 05:10:00|9709.1|9704.1|9708|9703|9709.1|9704.1|9708|9703|25
1583298900000|2020-03-04 05:15:00|9707.8|9702.8|9706.6|9701.6|9707.8|9702.8|9706.6|9701.6|11
1583299200000|2020-03-04 05:20:00|9706.8|9701.8|9706.8|9701.8|9707.1|9702.1|9706.6|9701.6|2
1583299500000|2020-03-04 05:25:00|9706.6|9701.6|9707.8|9702.8|9707.8|9702.8|9706.6|9701.6|3
1583299800000|2020-03-04 05:30:00|9707.6|9702.6|9707.1|9702.1|9707.8|9702.8|9706.8|9701.8|8
1583300100000|2020-03-04 05:35:00|9707.3|9702.3|9710|9705|9710.1|9705.1|9707.3|9702.3|8
1583300400000|2020-03-04 05:40:00|9709.8|9704.8|9710.6|9705.6|9711.1|9706.1|9709.6|9704.6|9
1583300700000|2020-03-04 05:45:00|9710.8|9705.8|9710|9705|9711.1|9706.1|9710|9705|7
1583301000000|2020-03-04 05:50:00|9709.8|9704.8|9710.6|9705.6|9710.8|9705.8|9709.8|9704.8|25
1583301300000|2020-03-04 05:55:00|9710.8|9705.8|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|3
1583301600000|2020-03-04 06:00:00|9711.1|9706.1|9710.6|9705.6|9711.1|9706.1|9710.6|9705.6|11
1583301900000|2020-03-04 06:05:00|9710.5|9705.5|9713.5|9708.5|9714|9709|9710.3|9705.3|51
1583302200000|2020-03-04 06:10:00|9713.6|9708.6|9714|9709|9714|9709|9713|9708|14
1583302500000|2020-03-04 06:15:00|9714.1|9709.1|9717.8|9712.8|9718.5|9713.5|9714|9709|36
1583302800000|2020-03-04 06:20:00|9718|9713|9720|9715|9720.2|9715.2|9717.5|9712.5|28
1583303100000|2020-03-04 06:25:00|9720.2|9715.2|9717.9|9712.9|9720.2|9715.2|9717.7|9712.7|23
1583303400000|2020-03-04 06:30:00|9717.7|9712.7|9717.7|9712.7|9718|9713|9716.2|9711.2|27
1583303700000|2020-03-04 06:35:00|9717.5|9712.5|9715.1|9710.1|9717.8|9712.8|9715|9710|44
1583304000000|2020-03-04 06:40:00|9715.3|9710.3|9714.1|9709.1|9715.3|9710.3|9713.8|9708.8|9
1583304300000|2020-03-04 06:45:00|9714|9709|9712|9707|9714.3|9709.3|9711.6|9706.6|15
1583304600000|2020-03-04 06:50:00|9711.8|9706.8|9710.9|9705.9|9712.3|9707.3|9710.3|9705.3|13
1583304900000|2020-03-04 06:55:00|9710.8|9705.8|9714.1|9709.1|9714.1|9709.1|9710.3|9705.3|17
1583305200000|2020-03-04 07:00:00|9713.3|9708.3|9711.7|9706.7|9713.7|9708.7|9710.3|9705.3|249
1583305500000|2020-03-04 07:05:00|9711.3|9706.3|9719.6|9714.6|9720.8|9715.8|9711.3|9706.3|168
1583305800000|2020-03-04 07:10:00|9719.8|9714.8|9715.4|9710.4|9719.8|9714.8|9714.1|9709.1|90
1583306100000|2020-03-04 07:15:00|9715.6|9710.6|9716.9|9711.9|9718.1|9713.1|9715.1|9710.1|17
1583306400000|2020-03-04 07:20:00|9717.1|9712.1|9715.6|9710.6|9717.1|9712.1|9714.2|9709.2|56
1583306700000|2020-03-04 07:25:00|9715.7|9710.7|9713.6|9708.6|9717.1|9712.1|9713.4|9708.4|35
1583307000000|2020-03-04 07:30:00|9713.3|9708.3|9715.6|9710.6|9715.6|9710.6|9713.3|9708.3|31
1583307300000|2020-03-04 07:35:00|9715.9|9710.9|9718.6|9713.6|9718.8|9713.8|9715.8|9710.8|27
1583307600000|2020-03-04 07:40:00|9718.8|9713.8|9721.1|9716.1|9722|9717|9718.3|9713.3|97
1583307900000|2020-03-04 07:45:00|9721|9716|9717.6|9712.6|9721|9716|9716.1|9711.1|96
1583308200000|2020-03-04 07:50:00|9718.1|9713.1|9718|9713|9719.1|9714.1|9716.6|9711.6|76
1583308500000|2020-03-04 07:55:00|9717.8|9712.8|9712.8|9707.8|9718.1|9713.1|9712.6|9707.6|40
1583308800000|2020-03-04 08:00:00|9712.6|9707.6|9707.3|9702.3|9713.1|9708.1|9707.3|9702.3|169
1583309100000|2020-03-04 08:05:00|9707.6|9702.6|9708.3|9703.3|9710|9705|9706.6|9701.6|64
1583309400000|2020-03-04 08:10:00|9707.8|9702.8|9707.1|9702.1|9708.3|9703.3|9705.3|9700.3|71
1583309700000|2020-03-04 08:15:00|9706.8|9701.8|9707.1|9702.1|9707.1|9702.1|9705.1|9700.1|89
1583310000000|2020-03-04 08:20:00|9707.3|9702.3|9708.3|9703.3|9709.6|9704.6|9705.9|9700.9|94
1583310300000|2020-03-04 08:25:00|9708.1|9703.1|9701.4|9696.4|9708.1|9703.1|9699.7|9694.7|351
1583310600000|2020-03-04 08:30:00|9701.7|9696.7|9701.4|9696.4|9704.9|9699.9|9700.7|9695.7|43
1583310900000|2020-03-04 08:35:00|9701.3|9696.3|9697.7|9692.7|9701.9|9696.9|9696.9|9691.9|105
1583311200000|2020-03-04 08:40:00|9697.9|9692.9|9695.8|9690.8|9698.4|9693.4|9693.1|9688.1|157
1583311500000|2020-03-04 08:45:00|9695.4|9690.4|9701.1|9696.1|9701.2|9696.2|9695.4|9690.4|51
1583311800000|2020-03-04 08:50:00|9700.9|9695.9|9706.9|9701.9|9707.1|9702.1|9700.9|9695.9|176
1583312100000|2020-03-04 08:55:00|9707.1|9702.1|9706.8|9701.8|9708.6|9703.6|9705.3|9700.3|60
1583312400000|2020-03-04 09:00:00|9706.6|9701.6|9710.9|9705.9|9711.1|9706.1|9705.8|9700.8|188
1583312700000|2020-03-04 09:05:00|9710.8|9705.8|9710.6|9705.6|9712.9|9707.9|9710.1|9705.1|161
1583313000000|2020-03-04 09:10:00|9710.9|9705.9|9708.8|9703.8|9710.9|9705.9|9707.4|9702.4|42
1583313300000|2020-03-04 09:15:00|9708.9|9703.9|9708.2|9703.2|9710.4|9705.4|9708.1|9703.1|43
1583313600000|2020-03-04 09:20:00|9708.4|9703.4|9705.4|9700.4|9708.4|9703.4|9703.1|9698.1|105
1583313900000|2020-03-04 09:25:00|9705.6|9700.6|9707.4|9702.4|9707.6|9702.6|9703.9|9698.9|104
1583314200000|2020-03-04 09:30:00|9707.2|9702.2|9708.4|9703.4|9709.4|9704.4|9705.9|9700.9|35
1583314500000|2020-03-04 09:35:00|9708.5|9703.5|9710.7|9705.7|9711.1|9706.1|9708.4|9703.4|32
1583314800000|2020-03-04 09:40:00|9711.2|9706.2|9712.4|9707.4|9714.1|9709.1|9711.1|9706.1|100
1583315100000|2020-03-04 09:45:00|9712.6|9707.6|9711.6|9706.6|9713.7|9708.7|9710.4|9705.4|53
1583315400000|2020-03-04 09:50:00|9711.4|9706.4|9711.5|9706.5|9714.4|9709.4|9710.4|9705.4|55
1583315700000|2020-03-04 09:55:00|9711.7|9706.7|9711.6|9706.6|9713.4|9708.4|9711.2|9706.2|44
1583316000000|2020-03-04 10:00:00|9711.8|9706.8|9708.7|9703.7|9712.7|9707.7|9707.9|9702.9|64
1583316300000|2020-03-04 10:05:00|9709|9704|9708.9|9703.9|9709|9704|9706.5|9701.5|51
1583316600000|2020-03-04 10:10:00|9709|9704|9711.2|9706.2|9711.7|9706.7|9709|9704|63
1583316900000|2020-03-04 10:15:00|9711.1|9706.1|9710.4|9705.4|9711.7|9706.7|9708.7|9703.7|129
1583317200000|2020-03-04 10:20:00|9710.6|9705.6|9708.7|9703.7|9711.6|9706.6|9708.1|9703.1|70
1583317500000|2020-03-04 10:25:00|9708.6|9703.6|9710.1|9705.1|9710.2|9705.2|9705.4|9700.4|127
1583317800000|2020-03-04 10:30:00|9709.7|9704.7|9716.7|9711.7|9716.7|9711.7|9709.6|9704.6|119
1583318100000|2020-03-04 10:35:00|9716.6|9711.6|9714.2|9709.2|9716.6|9711.6|9713.9|9708.9|98
1583318400000|2020-03-04 10:40:00|9714.4|9709.4|9714.2|9709.2|9714.7|9709.7|9713.1|9708.1|33
1583318700000|2020-03-04 10:45:00|9714.4|9709.4|9718.1|9713.1|9718.2|9713.2|9714.4|9709.4|43
1583319000000|2020-03-04 10:50:00|9717.7|9712.7|9722.1|9717.1|9722.7|9717.7|9717.6|9712.6|106
1583319300000|2020-03-04 10:55:00|9721.9|9716.9|9723.9|9718.9|9724.4|9719.4|9720.6|9715.6|109
1583319600000|2020-03-04 11:00:00|9724.1|9719.1|9722.1|9717.1|9724.2|9719.2|9721.6|9716.6|48
1583319900000|2020-03-04 11:05:00|9721.7|9716.7|9722.1|9717.1|9723.1|9718.1|9721.4|9716.4|46
1583320200000|2020-03-04 11:10:00|9721.9|9716.9|9718.9|9713.9|9722.2|9717.2|9718.9|9713.9|90
1583320500000|2020-03-04 11:15:00|9719.6|9714.6|9717.4|9712.4|9719.6|9714.6|9716.7|9711.7|27
1583320800000|2020-03-04 11:20:00|9717.6|9712.6|9715.7|9710.7|9717.6|9712.6|9715.4|9710.4|23
1583321100000|2020-03-04 11:25:00|9715.9|9710.9|9714.7|9709.7|9715.9|9710.9|9714|9709|24
1583321400000|2020-03-04 11:30:00|9714.4|9709.4|9715.7|9710.7|9715.7|9710.7|9710.9|9705.9|94
1583321700000|2020-03-04 11:35:00|9715.2|9710.2|9714.2|9709.2|9715.7|9710.7|9713.2|9708.2|34
1583322000000|2020-03-04 11:40:00|9713.7|9708.7|9715.9|9710.9|9716.7|9711.7|9713.4|9708.4|38
1583322300000|2020-03-04 11:45:00|9715.7|9710.7|9716.7|9711.7|9718.9|9713.9|9714.7|9709.7|58
1583322600000|2020-03-04 11:50:00|9716.4|9711.4|9717.2|9712.2|9719.4|9714.4|9716.2|9711.2|26
1583322900000|2020-03-04 11:55:00|9716.9|9711.9|9716.2|9711.2|9717.4|9712.4|9714.4|9709.4|27
1583323200000|2020-03-04 12:00:00|9716.7|9711.7|9717.2|9712.2|9718.4|9713.4|9715.4|9710.4|35
1583323500000|2020-03-04 12:05:00|9717.4|9712.4|9719.9|9714.9|9719.9|9714.9|9717|9712|35
1583323800000|2020-03-04 12:10:00|9720.2|9715.2|9720.7|9715.7|9721.9|9716.9|9719.4|9714.4|45
1583324100000|2020-03-04 12:15:00|9720.9|9715.9|9720.9|9715.9|9721.7|9716.7|9719|9714|17
1583324400000|2020-03-04 12:20:00|9720.2|9715.2|9721.5|9716.5|9721.7|9716.7|9719.4|9714.4|232
1583324700000|2020-03-04 12:25:00|9721.3|9716.3|9723.5|9718.5|9724|9719|9721|9716|64
1583325000000|2020-03-04 12:30:00|9723.4|9718.4|9728.6|9723.6|9729.1|9724.1|9723|9718|96
1583325300000|2020-03-04 12:35:00|9728.5|9723.5|9729|9724|9730.8|9725.8|9727.5|9722.5|96
1583325600000|2020-03-04 12:40:00|9728.8|9723.8|9729|9724|9729.5|9724.5|9728|9723|62
1583325900000|2020-03-04 12:45:00|9728.5|9723.5|9728.1|9723.1|9729.1|9724.1|9727.8|9722.8|58
1583326200000|2020-03-04 12:50:00|9728.3|9723.3|9727.3|9722.3|9728.3|9723.3|9727.1|9722.1|42
1583326500000|2020-03-04 12:55:00|9727.1|9722.1|9735.6|9730.6|9737.6|9732.6|9727.1|9722.1|519
1583326800000|2020-03-04 13:00:00|9735.8|9730.8|9729.1|9724.1|9735.8|9730.8|9728.8|9723.8|145
1583327100000|2020-03-04 13:05:00|9729.3|9724.3|9730.3|9725.3|9731.1|9726.1|9727.1|9722.1|248
1583327400000|2020-03-04 13:10:00|9729.8|9724.8|9731.6|9726.6|9731.7|9726.7|9726|9721|110
1583327700000|2020-03-04 13:15:00|9731.7|9726.7|9727.3|9722.3|9731.7|9726.7|9726.3|9721.3|163
1583328000000|2020-03-04 13:20:00|9726.8|9721.8|9724.3|9719.3|9727.8|9722.8|9723.6|9718.6|118
1583328300000|2020-03-04 13:25:00|9724.4|9719.4|9722.6|9717.6|9725.6|9720.6|9722.2|9717.2|97
1583328600000|2020-03-04 13:30:00|9722.2|9717.2|9726.4|9721.4|9726.6|9721.6|9721.9|9716.9|76
1583328900000|2020-03-04 13:35:00|9726.6|9721.6|9728.1|9723.1|9729.7|9724.7|9725.6|9720.6|63
1583329200000|2020-03-04 13:40:00|9727.7|9722.7|9724.7|9719.7|9729.6|9724.6|9724.7|9719.7|131
1583329500000|2020-03-04 13:45:00|9724.9|9719.9|9728.1|9723.1|9728.4|9723.4|9724.2|9719.2|31
1583329800000|2020-03-04 13:50:00|9728.2|9723.2|9725.6|9720.6|9728.4|9723.4|9723.1|9718.1|80
1583330100000|2020-03-04 13:55:00|9725.7|9720.7|9725.1|9720.1|9727.7|9722.7|9724.9|9719.9|52
1583330400000|2020-03-04 14:00:00|9725.2|9720.2|9731.4|9726.4|9732.9|9727.9|9723.7|9718.7|211
1583330700000|2020-03-04 14:05:00|9731.1|9726.1|9733.1|9728.1|9733.7|9728.7|9727.4|9722.4|150
1583331000000|2020-03-04 14:10:00|9732.9|9727.9|9733.2|9728.2|9735.6|9730.6|9731.5|9726.5|266
1583331300000|2020-03-04 14:15:00|9732.9|9727.9|9731.7|9726.7|9734.4|9729.4|9730.4|9725.4|86
1583331600000|2020-03-04 14:20:00|9731.9|9726.9|9729.4|9724.4|9733.2|9728.2|9728.6|9723.6|68
1583331900000|2020-03-04 14:25:00|9729.6|9724.6|9735.4|9730.4|9736.9|9731.9|9728.6|9723.6|339
1583332200000|2020-03-04 14:30:00|9735.6|9730.6|9740.4|9735.4|9740.4|9735.4|9732.9|9727.9|225
1583332500000|2020-03-04 14:35:00|9740.3|9735.3|9732.7|9727.7|9740.9|9735.9|9731.1|9726.1|376
1583332800000|2020-03-04 14:40:00|9732.4|9727.4|9734|9729|9735.7|9730.7|9730.4|9725.4|187
1583333100000|2020-03-04 14:45:00|9734.7|9729.7|9732.3|9727.3|9735.9|9730.9|9731.9|9726.9|70
1583333400000|2020-03-04 14:50:00|9731.9|9726.9|9724.2|9719.2|9731.9|9726.9|9722.4|9717.4|119
1583333700000|2020-03-04 14:55:00|9724.4|9719.4|9727.3|9722.3|9728.5|9723.5|9722.4|9717.4|173
1583334000000|2020-03-04 15:00:00|9727.5|9722.5|9734.3|9729.3|9738.1|9733.1|9724.3|9719.3|726
1583334300000|2020-03-04 15:05:00|9735.1|9730.1|9733.8|9728.8|9735.1|9730.1|9728.8|9723.8|233
1583334600000|2020-03-04 15:10:00|9733.9|9728.9|9732.6|9727.6|9734.7|9729.7|9730.4|9725.4|136
1583334900000|2020-03-04 15:15:00|9732.4|9727.4|9729.4|9724.4|9732.4|9727.4|9726.9|9721.9|74
1583335200000|2020-03-04 15:20:00|9729.3|9724.3|9730.8|9725.8|9731.4|9726.4|9727.4|9722.4|82
1583335500000|2020-03-04 15:25:00|9730.9|9725.9|9733.8|9728.8|9734.4|9729.4|9729.3|9724.3|86
1583335800000|2020-03-04 15:30:00|9734.1|9729.1|9727.7|9722.7|9734.4|9729.4|9725.6|9720.6|66
1583336100000|2020-03-04 15:35:00|9727.9|9722.9|9730.6|9725.6|9731.4|9726.4|9725.6|9720.6|58
1583336400000|2020-03-04 15:40:00|9730.4|9725.4|9729.6|9724.6|9732.6|9727.6|9727.6|9722.6|64
1583336700000|2020-03-04 15:45:00|9729.9|9724.9|9727.1|9722.1|9730.7|9725.7|9726.6|9721.6|155
1583337000000|2020-03-04 15:50:00|9727.4|9722.4|9723.9|9718.9|9727.4|9722.4|9723.1|9718.1|124
1583337300000|2020-03-04 15:55:00|9724.1|9719.1|9717.7|9712.7|9724.1|9719.1|9716.1|9711.1|235
1583337600000|2020-03-04 16:00:00|9717.9|9712.9|9717.9|9712.9|9719.4|9714.4|9714.3|9709.3|203
1583337900000|2020-03-04 16:05:00|9717.4|9712.4|9722.4|9717.4|9724.4|9719.4|9717.4|9712.4|156
1583338200000|2020-03-04 16:10:00|9722.6|9717.6|9723.4|9718.4|9723.6|9718.6|9719.9|9714.9|88
1583338500000|2020-03-04 16:15:00|9723.9|9718.9|9724.6|9719.6|9726.4|9721.4|9721.4|9716.4|65
1583338800000|2020-03-04 16:20:00|9724.9|9719.9|9723.3|9718.3|9726.4|9721.4|9723.2|9718.2|90
1583339100000|2020-03-04 16:25:00|9722.4|9717.4|9728.3|9723.3|9728.9|9723.9|9721.9|9716.9|71
1583339400000|2020-03-04 16:30:00|9727.9|9722.9|9730.9|9725.9|9731.9|9726.9|9727.9|9722.9|107
1583339700000|2020-03-04 16:35:00|9731.6|9726.6|9722.6|9717.6|9732.1|9727.1|9722.1|9717.1|103
1583340000000|2020-03-04 16:40:00|9722.4|9717.4|9720.9|9715.9|9723.1|9718.1|9719.4|9714.4|116
1583340300000|2020-03-04 16:45:00|9720.6|9715.6|9722.9|9717.9|9724.4|9719.4|9720.4|9715.4|58
1583340600000|2020-03-04 16:50:00|9723.1|9718.1|9724.4|9719.4|9727.4|9722.4|9722.9|9717.9|74
1583340900000|2020-03-04 16:55:00|9724.6|9719.6|9724.9|9719.9|9726.8|9721.8|9722.8|9717.8|28
1583341200000|2020-03-04 17:00:00|9724.8|9719.8|9721.9|9716.9|9724.8|9719.8|9721.9|9716.9|36
1583341500000|2020-03-04 17:05:00|9722.4|9717.4|9721.4|9716.4|9722.9|9717.9|9720.9|9715.9|70
1583341800000|2020-03-04 17:10:00|9721.9|9716.9|9725.8|9720.8|9725.8|9720.8|9721.4|9716.4|61
1583342100000|2020-03-04 17:15:00|9725.4|9720.4|9725.6|9720.6|9727.8|9722.8|9724.9|9719.9|46
1583342400000|2020-03-04 17:20:00|9725.8|9720.8|9724.6|9719.6|9726|9721|9724.1|9719.1|22
1583342700000|2020-03-04 17:25:00|9724.3|9719.3|9724.3|9719.3|9724.4|9719.4|9721.3|9716.3|36
1583343000000|2020-03-04 17:30:00|9724.4|9719.4|9727.1|9722.1|9727.3|9722.3|9723.8|9718.8|32
1583343300000|2020-03-04 17:35:00|9726.9|9721.9|9725.5|9720.5|9727.3|9722.3|9724.3|9719.3|18
1583343600000|2020-03-04 17:40:00|9725.1|9720.1|9726.3|9721.3|9727.1|9722.1|9724.3|9719.3|30
1583343900000|2020-03-04 17:45:00|9726.1|9721.1|9727.8|9722.8|9727.8|9722.8|9725.8|9720.8|27
1583344200000|2020-03-04 17:50:00|9728.1|9723.1|9728.9|9723.9|9730.1|9725.1|9727.4|9722.4|8
1583344500000|2020-03-04 17:55:00|9729.1|9724.1|9727.1|9722.1|9729.1|9724.1|9726.8|9721.8|55
1583344800000|2020-03-04 18:00:00|9727|9722|9725.6|9720.6|9727|9722|9724.6|9719.6|80
1583345100000|2020-03-04 18:05:00|9725.3|9720.3|9723.5|9718.5|9725.6|9720.6|9722.1|9717.1|79
1583345400000|2020-03-04 18:10:00|9723.6|9718.6|9724.8|9719.8|9725.5|9720.5|9723.3|9718.3|20
1583345700000|2020-03-04 18:15:00|9725.1|9720.1|9723.8|9718.8|9725.1|9720.1|9723|9718|20
1583346000000|2020-03-04 18:20:00|9723.6|9718.6|9720.6|9715.6|9723.6|9718.6|9720.1|9715.1|38
1583346300000|2020-03-04 18:25:00|9720.3|9715.3|9718.6|9713.6|9721.1|9716.1|9718.3|9713.3|113
1583346600000|2020-03-04 18:30:00|9718.3|9713.3|9718.3|9713.3|9718.8|9713.8|9717.6|9712.6|52
1583346900000|2020-03-04 18:35:00|9718.6|9713.6|9720.3|9715.3|9720.8|9715.8|9718.6|9713.6|17
1583347200000|2020-03-04 18:40:00|9720.1|9715.1|9719.3|9714.3|9720.1|9715.1|9718.8|9713.8|12
1583347500000|2020-03-04 18:45:00|9719.6|9714.6|9719.1|9714.1|9719.8|9714.8|9718.8|9713.8|12
1583347800000|2020-03-04 18:50:00|9719.3|9714.3|9719.8|9714.8|9719.8|9714.8|9717.8|9712.8|64
1583348100000|2020-03-04 18:55:00|9720.3|9715.3|9720.3|9715.3|9721.3|9716.3|9719.3|9714.3|25
1583348400000|2020-03-04 19:00:00|9720.5|9715.5|9717.8|9712.8|9720.5|9715.5|9717.3|9712.3|133
1583348700000|2020-03-04 19:05:00|9717.3|9712.3|9719.3|9714.3|9720.3|9715.3|9716.8|9711.8|44
1583349000000|2020-03-04 19:10:00|9718.8|9713.8|9717.3|9712.3|9719.3|9714.3|9717.3|9712.3|31
1583349300000|2020-03-04 19:15:00|9717.8|9712.8|9717.8|9712.8|9718.8|9713.8|9717.3|9712.3|56
1583349600000|2020-03-04 19:20:00|9717.3|9712.3|9719.3|9714.3|9719.3|9714.3|9717.3|9712.3|30
1583349900000|2020-03-04 19:25:00|9719.8|9714.8|9721.8|9716.8|9722.3|9717.3|9719.8|9714.8|14
1583350200000|2020-03-04 19:30:00|9721.3|9716.3|9718.6|9713.6|9721.3|9716.3|9718.6|9713.6|46
1583350500000|2020-03-04 19:35:00|9718.8|9713.8|9717.8|9712.8|9719.3|9714.3|9717.3|9712.3|24
1583350800000|2020-03-04 19:40:00|9717.6|9712.6|9717.1|9712.1|9718.6|9713.6|9717.1|9712.1|39
1583351100000|2020-03-04 19:45:00|9716.8|9711.8|9714.3|9709.3|9717.1|9712.1|9713.3|9708.3|34
1583351400000|2020-03-04 19:50:00|9714.1|9709.1|9712.8|9707.8|9715.1|9710.1|9712.6|9707.6|56
1583351700000|2020-03-04 19:55:00|9713.1|9708.1|9714.8|9709.8|9715.3|9710.3|9712.3|9707.3|169
1583352000000|2020-03-04 20:00:00|9714.6|9709.6|9714.8|9709.8|9715.8|9710.8|9714.3|9709.3|52
1583352300000|2020-03-04 20:05:00|9714.6|9709.6|9715.3|9710.3|9715.6|9710.6|9714.3|9709.3|31
1583352600000|2020-03-04 20:10:00|9715.1|9710.1|9714.6|9709.6|9715.4|9710.4|9714.6|9709.6|17
1583352900000|2020-03-04 20:15:00|9714.5|9709.5|9713.6|9708.6|9714.6|9709.6|9713.1|9708.1|28
1583353200000|2020-03-04 20:20:00|9713.9|9708.9|9714.6|9709.6|9715.4|9710.4|9713.6|9708.6|18
1583353500000|2020-03-04 20:25:00|9715.1|9710.1|9717.6|9712.6|9717.6|9712.6|9714.6|9709.6|50
1583353800000|2020-03-04 20:30:00|9717.8|9712.8|9718.8|9713.8|9719.1|9714.1|9717.1|9712.1|56
1583354100000|2020-03-04 20:35:00|9719|9714|9719.6|9714.6|9720.1|9715.1|9718.1|9713.1|26
1583354400000|2020-03-04 20:40:00|9719.5|9714.5|9717.6|9712.6|9720.1|9715.1|9717|9712|35
1583354700000|2020-03-04 20:45:00|9718|9713|9717.6|9712.6|9718.1|9713.1|9716.6|9711.6|10
1583355000000|2020-03-04 20:50:00|9717.9|9712.9|9717.6|9712.6|9719.1|9714.1|9717.5|9712.5|41
1583355300000|2020-03-04 20:55:00|9718|9713|9717.1|9712.1|9718.4|9713.4|9716.4|9711.4|67
1583355600000|2020-03-04 21:00:00|9717.5|9712.5|9717.1|9712.1|9717.9|9712.9|9716.1|9711.1|46
1583355900000|2020-03-04 21:05:00|9717.3|9712.3|9717.6|9712.6|9718.1|9713.1|9717.1|9712.1|7
1583356200000|2020-03-04 21:10:00|9717.9|9712.9|9717.9|9712.9|9718.1|9713.1|9717.1|9712.1|6
1583356500000|2020-03-04 21:15:00|9717.6|9712.6|9718.1|9713.1|9718.1|9713.1|9717.6|9712.6|5
1583356800000|2020-03-04 21:20:00|9718.3|9713.3|9719.1|9714.1|9719.6|9714.6|9718.3|9713.3|2
1583357100000|2020-03-04 21:25:00|9719.6|9714.6|9719.6|9714.6|9720.1|9715.1|9719.6|9714.6|3
1583357400000|2020-03-04 21:30:00|9719.1|9714.1|9719.6|9714.6|9720.3|9715.3|9719.1|9714.1|0
1583357700000|2020-03-04 21:35:00|9719.5|9714.5|9719.1|9714.1|9720.1|9715.1|9719.1|9714.1|6
1583358000000|2020-03-04 21:40:00|9719.3|9714.3|9719.3|9714.3|9719.6|9714.6|9718.3|9713.3|1
1583358300000|2020-03-04 21:45:00|9719.5|9714.5|9720.1|9715.1|9720.6|9715.6|9719.1|9714.1|10
1583358600000|2020-03-04 21:50:00|9719.6|9714.6|9719.1|9714.1|9719.6|9714.6|9719.1|9714.1|12
1583358900000|2020-03-04 21:55:00|9719|9714|9718.7|9713.7|9719.4|9714.4|9717.6|9712.6|20
1583370000000|2020-03-05 01:00:00|9717.7|9712.7|9719.7|9714.7|9719.7|9714.7|9717.2|9712.2|39
1583370300000|2020-03-05 01:05:00|9719.3|9714.3|9719.3|9714.3|9719.8|9714.8|9718.7|9713.7|63
1583370600000|2020-03-05 01:10:00|9719.2|9714.2|9719|9714|9719.7|9714.7|9718.5|9713.5|15
1583370900000|2020-03-05 01:15:00|9718.8|9713.8|9718.2|9713.2|9719.3|9714.3|9717.8|9712.8|44
1583371200000|2020-03-05 01:20:00|9718.3|9713.3|9718.7|9713.7|9719.2|9714.2|9718.2|9713.2|17
1583371500000|2020-03-05 01:25:00|9718.5|9713.5|9718.7|9713.7|9719.7|9714.7|9718|9713|8
1583371800000|2020-03-05 01:30:00|9718.8|9713.8|9718.8|9713.8|9718.8|9713.8|9718.5|9713.5|17
1583372100000|2020-03-05 01:35:00|9718.7|9713.7|9718.8|9713.8|9719.3|9714.3|9718.7|9713.7|7
1583372400000|2020-03-05 01:40:00|9718.7|9713.7|9717.3|9712.3|9718.8|9713.8|9717.3|9712.3|7
1583372700000|2020-03-05 01:45:00|9717.2|9712.2|9716.3|9711.3|9717.8|9712.8|9716.3|9711.3|13
1583373000000|2020-03-05 01:50:00|9716.5|9711.5|9716.7|9711.7|9716.8|9711.8|9716.2|9711.2|1
1583373300000|2020-03-05 01:55:00|9716.8|9711.8|9717.5|9712.5|9717.5|9712.5|9716.7|9711.7|7
1583373600000|2020-03-05 02:00:00|9717.7|9712.7|9716.7|9711.7|9717.7|9712.7|9716.5|9711.5|3
1583373900000|2020-03-05 02:05:00|9716.5|9711.5|9715.2|9710.2|9716.5|9711.5|9715.2|9710.2|7
1583374200000|2020-03-05 02:10:00|9715.4|9710.4|9715.5|9710.5|9715.6|9710.6|9715.4|9710.4|0
1583374500000|2020-03-05 02:15:00|9715.4|9710.4|9714.8|9709.8|9715.5|9710.5|9713.7|9708.7|9
1583374800000|2020-03-05 02:20:00|9715|9710|9714.3|9709.3|9715.2|9710.2|9714.3|9709.3|1
1583375100000|2020-03-05 02:25:00|9714.5|9709.5|9714.3|9709.3|9714.5|9709.5|9714.2|9709.2|1
1583375400000|2020-03-05 02:30:00|9714.5|9709.5|9714.3|9709.3|9715.3|9710.3|9713.8|9708.8|11
1583375700000|2020-03-05 02:35:00|9714.2|9709.2|9712.8|9707.8|9714.2|9709.2|9712.3|9707.3|14
1583376000000|2020-03-05 02:40:00|9713.2|9708.2|9712.2|9707.2|9713.3|9708.3|9712.2|9707.2|22
1583376300000|2020-03-05 02:45:00|9712.3|9707.3|9712.8|9707.8|9712.8|9707.8|9712.3|9707.3|5
1583376600000|2020-03-05 02:50:00|9713|9708|9712.8|9707.8|9713.5|9708.5|9712.7|9707.7|5
1583376900000|2020-03-05 02:55:00|9712.7|9707.7|9712.3|9707.3|9713|9708|9711.5|9706.5|9
1583377200000|2020-03-05 03:00:00|9712.7|9707.7|9712|9707|9712.7|9707.7|9711.2|9706.2|9
1583377500000|2020-03-05 03:05:00|9712.2|9707.2|9712.2|9707.2|9712.2|9707.2|9711.7|9706.7|34
1583377800000|2020-03-05 03:10:00|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9
1583378100000|2020-03-05 03:15:00|9712.9|9707.9|9712.7|9707.7|9713|9708|9712.7|9707.7|13
1583378400000|2020-03-05 03:20:00|9712.8|9707.8|9713.2|9708.2|9713.2|9708.2|9712.7|9707.7|13
1583378700000|2020-03-05 03:25:00|9713.3|9708.3|9713.7|9708.7|9713.9|9708.9|9713.2|9708.2|9
1583379000000|2020-03-05 03:30:00|9713.8|9708.8|9714.7|9709.7|9715|9710|9713.8|9708.8|62
1583379300000|2020-03-05 03:35:00|9714.5|9709.5|9714.3|9709.3|9715.2|9710.2|9714.2|9709.2|8
1583379600000|2020-03-05 03:40:00|9714.5|9709.5|9714.2|9709.2|9714.5|9709.5|9713.7|9708.7|2
1583379900000|2020-03-05 03:45:00|9714.3|9709.3|9714.5|9709.5|9714.5|9709.5|9714.2|9709.2|29
1583380200000|2020-03-05 03:50:00|9714.3|9709.3|9714.5|9709.5|9714.8|9709.8|9714.2|9709.2|1
1583380500000|2020-03-05 03:55:00|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|0
1583380800000|2020-03-05 04:00:00|9714.5|9709.5|9715.2|9710.2|9715.5|9710.5|9714.3|9709.3|10
1583381100000|2020-03-05 04:05:00|9715|9710|9715.9|9710.9|9716|9711|9714.8|9709.8|5
1583381400000|2020-03-05 04:10:00|9716.2|9711.2|9715.9|9710.9|9716.2|9711.2|9715.9|9710.9|0
1583381700000|2020-03-05 04:15:00|9715.6|9710.6|9715.2|9710.2|9715.6|9710.6|9714.7|9709.7|2
1583382000000|2020-03-05 04:20:00|9714.9|9709.9|9714.7|9709.7|9714.9|9709.9|9714.2|9709.2|2
1583382300000|2020-03-05 04:25:00|9714.6|9709.6|9714.7|9709.7|9714.7|9709.7|9714.2|9709.2|10
1583382600000|2020-03-05 04:30:00|9714.6|9709.6|9713.8|9708.8|9715.2|9710.2|9713.7|9708.7|34
1583382900000|2020-03-05 04:35:00|9713.7|9708.7|9713.2|9708.2|9713.8|9708.8|9713.2|9708.2|52
1583383200000|2020-03-05 04:40:00|9713.3|9708.3|9713.3|9708.3|9713.8|9708.8|9713|9708|9
1583383500000|2020-03-05 04:45:00|9713.8|9708.8|9713.8|9708.8|9713.8|9708.8|9713.6|9708.6|88
1583383800000|2020-03-05 04:50:00|9713.9|9708.9|9713.9|9708.9|9714.4|9709.4|9713.9|9708.9|5
1583384100000|2020-03-05 04:55:00|9714.3|9709.3|9713.8|9708.8|9714.3|9709.3|9713.6|9708.6|6
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9712.6|9707.6|9713.6|9708.6|9712.6|9707.6|15
1583384700000|2020-03-05 05:05:00|9712.9|9707.9|9712.9|9707.9|9712.9|9707.9|9712.6|9707.6|14
1583385000000|2020-03-05 05:10:00|9712.6|9707.6|9712.6|9707.6|9712.9|9707.9|9712.4|9707.4|9
1583385300000|2020-03-05 05:15:00|9712.4|9707.4|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|12
1583385600000|2020-03-05 05:20:00|9713.6|9708.6|9714.1|9709.1|9714.1|9709.1|9713.6|9708.6|33
1583385900000|2020-03-05 05:25:00|9713.9|9708.9|9714.6|9709.6|9714.9|9709.9|9713.7|9708.7|14
1583386200000|2020-03-05 05:30:00|9715.3|9710.3|9714.9|9709.9|9715.3|9710.3|9714.4|9709.4|16
1583386500000|2020-03-05 05:35:00|9714.7|9709.7|9714.9|9709.9|9715.1|9710.1|9714.4|9709.4|37
1583386800000|2020-03-05 05:40:00|9715.1|9710.1|9715.9|9710.9|9716.1|9711.1|9714.9|9709.9|22
1583387100000|2020-03-05 05:45:00|9716.1|9711.1|9715.8|9710.8|9716.1|9711.1|9715.3|9710.3|7
1583387400000|2020-03-05 05:50:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9715.1|9710.1|4
1583387700000|2020-03-05 05:55:00|9715.6|9710.6|9715.4|9710.4|9715.8|9710.8|9715.3|9710.3|3
1583388000000|2020-03-05 06:00:00|9715.1|9710.1|9714.8|9709.8|9715.1|9710.1|9714.3|9709.3|67
1583388300000|2020-03-05 06:05:00|9714.9|9709.9|9713.4|9708.4|9715.3|9710.3|9713.4|9708.4|19
1583388600000|2020-03-05 06:10:00|9713.1|9708.1|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|8
1583388900000|2020-03-05 06:15:00|9713.1|9708.1|9713.4|9708.4|9713.9|9708.9|9712.9|9707.9|6
1583389200000|2020-03-05 06:20:00|9713.6|9708.6|9712.8|9707.8|9713.9|9708.9|9712.3|9707.3|9
1583389500000|2020-03-05 06:25:00|9712.3|9707.3|9712.6|9707.6|9712.6|9707.6|9712.3|9707.3|3
1583389800000|2020-03-05 06:30:00|9713.3|9708.3|9713.1|9708.1|9713.8|9708.8|9712.6|9707.6|10
1583390100000|2020-03-05 06:35:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.3|9707.3|1
1583390400000|2020-03-05 06:40:00|9712.1|9707.1|9713.3|9708.3|9713.3|9708.3|9711.6|9706.6|16
1583390700000|2020-03-05 06:45:00|9713.6|9708.6|9713.6|9708.6|9714.3|9709.3|9712.8|9707.8|10
1583391000000|2020-03-05 06:50:00|9713.8|9708.8|9715.8|9710.8|9715.8|9710.8|9713.3|9708.3|25
1583391300000|2020-03-05 06:55:00|9715.6|9710.6|9715.6|9710.6|9715.8|9710.8|9714.1|9709.1|16
1583391600000|2020-03-05 07:00:00|9715.3|9710.3|9713.3|9708.3|9715.3|9710.3|9713.1|9708.1|47
1583391900000|2020-03-05 07:05:00|9713.1|9708.1|9713.8|9708.8|9714.1|9709.1|9712.6|9707.6|20
1583392200000|2020-03-05 07:10:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9710.8|9705.8|17
1583392500000|2020-03-05 07:15:00|9711.6|9706.6|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|9
1583392800000|2020-03-05 07:20:00|9711.6|9706.6|9714.6|9709.6|9715.3|9710.3|9711.6|9706.6|9
1583393100000|2020-03-05 07:25:00|9714.3|9709.3|9712.1|9707.1|9715.3|9710.3|9712.1|9707.1|9
1583393400000|2020-03-05 07:30:00|9712.3|9707.3|9712.8|9707.8|9713.8|9708.8|9712.1|9707.1|10
1583393700000|2020-03-05 07:35:00|9712.9|9707.9|9712.8|9707.8|9713.1|9708.1|9711.4|9706.4|10
1583394000000|2020-03-05 07:40:00|9712.6|9707.6|9712.3|9707.3|9714.1|9709.1|9711.8|9706.8|25
1583394300000|2020-03-05 07:45:00|9712.1|9707.1|9716.3|9711.3|9716.3|9711.3|9712.1|9707.1|44
1583394600000|2020-03-05 07:50:00|9716.8|9711.8|9720.3|9715.3|9720.3|9715.3|9716.8|9711.8|92
1583394900000|2020-03-05 07:55:00|9720.6|9715.6|9722.3|9717.3|9724.8|9719.8|9720.6|9715.6|131
1583395200000|2020-03-05 08:00:00|9721.8|9716.8|9718.3|9713.3|9723.3|9718.3|9718.3|9713.3|350
1583395500000|2020-03-05 08:05:00|9718.6|9713.6|9717.6|9712.6|9719.3|9714.3|9715.8|9710.8|158
1583395800000|2020-03-05 08:10:00|9717.8|9712.8|9715.3|9710.3|9717.8|9712.8|9714.8|9709.8|68
1583396100000|2020-03-05 08:15:00|9715.1|9710.1|9715.8|9710.8|9715.8|9710.8|9712.8|9707.8|90
1583396400000|2020-03-05 08:20:00|9716.3|9711.3|9714.3|9709.3|9716.8|9711.8|9713.6|9708.6|24
1583396700000|2020-03-05 08:25:00|9714.1|9709.1|9718|9713|9719.3|9714.3|9714.1|9709.1|125
1583397000000|2020-03-05 08:30:00|9717.8|9712.8|9715|9710|9717.8|9712.8|9714.1|9709.1|23
1583397300000|2020-03-05 08:35:00|9714.8|9709.8|9716|9711|9717.1|9712.1|9714.1|9709.1|40
1583397600000|2020-03-05 08:40:00|9715.8|9710.8|9713.3|9708.3|9716.8|9711.8|9713.1|9708.1|34
1583397900000|2020-03-05 08:45:00|9713.6|9708.6|9713.3|9708.3|9714.3|9709.3|9712.3|9707.3|39
1583398200000|2020-03-05 08:50:00|9713.6|9708.6|9711.6|9706.6|9713.8|9708.8|9710.8|9705.8|76
1583398500000|2020-03-05 08:55:00|9711.8|9706.8|9711.6|9706.6|9712.3|9707.3|9710.5|9705.5|22
1583398800000|2020-03-05 09:00:00|9711.8|9706.8|9709.8|9704.8|9714.3|9709.3|9709.3|9704.3|61
1583399100000|2020-03-05 09:05:00|9709.5|9704.5|9707.8|9702.8|9710.3|9705.3|9707.5|9702.5|102
1583399400000|2020-03-05 09:10:00|9707.5|9702.5|9709|9704|9709.3|9704.3|9707.3|9702.3|37
1583399700000|2020-03-05 09:15:00|9708.5|9703.5|9706.5|9701.5|9709.5|9704.5|9706|9701|78
1583400000000|2020-03-05 09:20:00|9706.3|9701.3|9702.8|9697.8|9706.3|9701.3|9702.8|9697.8|151
1583400300000|2020-03-05 09:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9694.8|9689.8|185
1583400600000|2020-03-05 09:30:00|9696.5|9691.5|9695.3|9690.3|9696.5|9691.5|9695|9690|118
1583400900000|2020-03-05 09:35:00|9695.5|9690.5|9695.5|9690.5|9699|9694|9695.5|9690.5|162
1583401200000|2020-03-05 09:40:00|9695|9690|9690.5|9685.5|9695|9690|9689.5|9684.5|142
1583401500000|2020-03-05 09:45:00|9690.2|9685.2|9689.8|9684.8|9691.6|9686.6|9686.6|9681.6|102
1583401800000|2020-03-05 09:50:00|9689.6|9684.6|9687.3|9682.3|9690.8|9685.8|9686.3|9681.3|60
1583402100000|2020-03-05 09:55:00|9686.8|9681.8|9686|9681|9688.3|9683.3|9685.7|9680.7|75
1583402400000|2020-03-05 10:00:00|9685.8|9680.8|9687.8|9682.8|9688.3|9683.3|9682.8|9677.8|125
1583402700000|2020-03-05 10:05:00|9687.5|9682.5|9684.8|9679.8|9688.3|9683.3|9684.7|9679.7|85
1583403000000|2020-03-05 10:10:00|9685|9680|9682.5|9677.5|9685.8|9680.8|9682.5|9677.5|77
1583403300000|2020-03-05 10:15:00|9682.8|9677.8|9686.7|9681.7|9687.3|9682.3|9682.7|9677.7|106
1583403600000|2020-03-05 10:20:00|9686.5|9681.5|9683.7|9678.7|9686.5|9681.5|9683.2|9678.2|47
1583403900000|2020-03-05 10:25:00|9683.5|9678.5|9686.4|9681.4|9687.1|9682.1|9683.4|9678.4|52
1583404200000|2020-03-05 10:30:00|9685.8|9680.8|9683.9|9678.9|9687.4|9682.4|9683.1|9678.1|68
1583404500000|2020-03-05 10:35:00|9684.2|9679.2|9690.1|9685.1|9690.1|9685.1|9683.9|9678.9|39
1583404800000|2020-03-05 10:40:00|9689.9|9684.9|9690.2|9685.2|9691.1|9686.1|9689.2|9684.2|83
1583405100000|2020-03-05 10:45:00|9689.7|9684.7|9691.2|9686.2|9692.2|9687.2|9689.4|9684.4|52
1583405400000|2020-03-05 10:50:00|9691.7|9686.7|9691.2|9686.2|9693.2|9688.2|9691.2|9686.2|32
1583405700000|2020-03-05 10:55:00|9691.5|9686.5|9687.2|9682.2|9691.7|9686.7|9686.7|9681.7|35
1583406000000|2020-03-05 11:00:00|9687.5|9682.5|9692.4|9687.4|9692.7|9687.7|9687.5|9682.5|76
1583406300000|2020-03-05 11:05:00|9692.2|9687.2|9696.2|9691.2|9696.5|9691.5|9691.4|9686.4|203
1583406600000|2020-03-05 11:10:00|9696.5|9691.5|9695.9|9690.9|9696.5|9691.5|9694.7|9689.7|32
1583406900000|2020-03-05 11:15:00|9695.5|9690.5|9693.4|9688.4|9695.9|9690.9|9693.2|9688.2|15
1583407200000|2020-03-05 11:20:00|9693.5|9688.5|9691.4|9686.4|9694.5|9689.5|9690|9685|62
1583407500000|2020-03-05 11:25:00|9691|9686|9690.5|9685.5|9692|9687|9689.5|9684.5|49
1583407800000|2020-03-05 11:30:00|9690.7|9685.7|9687|9682|9692.9|9687.9|9686.5|9681.5|113
1583408100000|2020-03-05 11:35:00|9687.5|9682.5|9685.7|9680.7|9688.7|9683.7|9684.2|9679.2|80
1583408400000|2020-03-05 11:40:00|9685.4|9680.4|9686.2|9681.2|9686.7|9681.7|9683.7|9678.7|89
1583408700000|2020-03-05 11:45:00|9686|9681|9684.7|9679.7|9686.5|9681.5|9684|9679|41
1583409000000|2020-03-05 11:50:00|9684.9|9679.9|9683.5|9678.5|9685.7|9680.7|9682.9|9677.9|54
1583409300000|2020-03-05 11:55:00|9683.7|9678.7|9682.5|9677.5|9684.2|9679.2|9682.2|9677.2|91
1583409600000|2020-03-05 12:00:00|9682.7|9677.7|9681.9|9676.9|9684.7|9679.7|9681.4|9676.4|110
1583409900000|2020-03-05 12:05:00|9681.7|9676.7|9678.9|9673.9|9683.2|9678.2|9678.2|9673.2|171
1583410200000|2020-03-05 12:10:00|9678.7|9673.7|9675.3|9670.3|9679.2|9674.2|9675.3|9670.3|91
1583410500000|2020-03-05 12:15:00|9675.4|9670.4|9672.4|9667.4|9675.6|9670.6|9672.4|9667.4|144
1583410800000|2020-03-05 12:20:00|9672.6|9667.6|9674|9669|9675.7|9670.7|9671.9|9666.9|138
1583411100000|2020-03-05 12:25:00|9674.2|9669.2|9681.9|9676.9|9681.9|9676.9|9674.2|9669.2|213
1583411400000|2020-03-05 12:30:00|9681.4|9676.4|9678.6|9673.6|9682.4|9677.4|9677.9|9672.9|206
1583411700000|2020-03-05 12:35:00|9678.7|9673.7|9677.5|9672.5|9679.4|9674.4|9677.2|9672.2|117
1583412000000|2020-03-05 12:40:00|9677.7|9672.7|9675.9|9670.9|9677.7|9672.7|9673.9|9668.9|118
1583412300000|2020-03-05 12:45:00|9676.1|9671.1|9677.9|9672.9|9679.7|9674.7|9675.9|9670.9|64
1583412600000|2020-03-05 12:50:00|9678.4|9673.4|9679.9|9674.9|9680.7|9675.7|9678.4|9673.4|58
1583412900000|2020-03-05 12:55:00|9679.7|9674.7|9680.4|9675.4|9681.6|9676.6|9676.4|9671.4|95
1583413200000|2020-03-05 13:00:00|9680.2|9675.2|9678.9|9673.9|9682.9|9677.9|9677.7|9672.7|143
1583413500000|2020-03-05 13:05:00|9679.4|9674.4|9678.2|9673.2|9679.4|9674.4|9676.4|9671.4|88
1583413800000|2020-03-05 13:10:00|9678.4|9673.4|9682|9677|9682.6|9677.6|9678.4|9673.4|95
1583414100000|2020-03-05 13:15:00|9682.2|9677.2|9678.9|9673.9|9682.2|9677.2|9678.7|9673.7|107
1583414400000|2020-03-05 13:20:00|9679.1|9674.1|9677.4|9672.4|9679.7|9674.7|9675.4|9670.4|141
1583414700000|2020-03-05 13:25:00|9677.9|9672.9|9678.8|9673.8|9681.2|9676.2|9676.4|9671.4|72
1583415000000|2020-03-05 13:30:00|9678.9|9673.9|9675.4|9670.4|9678.9|9673.9|9674.8|9669.8|112
1583415300000|2020-03-05 13:35:00|9675.9|9670.9|9678.9|9673.9|9681.9|9676.9|9675.1|9670.1|141
1583415600000|2020-03-05 13:40:00|9679.1|9674.1|9683.1|9678.1|9683.9|9678.9|9678.9|9673.9|213
1583415900000|2020-03-05 13:45:00|9682.9|9677.9|9679.2|9674.2|9683.9|9678.9|9678.9|9673.9|81
1583416200000|2020-03-05 13:50:00|9678.9|9673.9|9681.9|9676.9|9683.7|9678.7|9677.9|9672.9|70
1583416500000|2020-03-05 13:55:00|9682.4|9677.4|9679.7|9674.7|9682.9|9677.9|9678.9|9673.9|44
1583416800000|2020-03-05 14:00:00|9679.9|9674.9|9681.9|9676.9|9682.9|9677.9|9678.9|9673.9|222
1583417100000|2020-03-05 14:05:00|9681.6|9676.6|9676.9|9671.9|9681.9|9676.9|9676.6|9671.6|214
1583417400000|2020-03-05 14:10:00|9677.2|9672.2|9679.9|9674.9|9681.9|9676.9|9676.9|9671.9|80
1583417700000|2020-03-05 14:15:00|9679.7|9674.7|9677.2|9672.2|9681.4|9676.4|9676.6|9671.6|131
1583418000000|2020-03-05 14:20:00|9677.4|9672.4|9678.1|9673.1|9679.4|9674.4|9676.9|9671.9|68
1583418300000|2020-03-05 14:25:00|9677.9|9672.9|9671.9|9666.9|9677.9|9672.9|9670.4|9665.4|169
1583418600000|2020-03-05 14:30:00|9671.8|9666.8|9675.9|9670.9|9676.4|9671.4|9671.8|9666.8|259
1583418900000|2020-03-05 14:35:00|9676.4|9671.4|9678.4|9673.4|9680.2|9675.2|9675.9|9670.9|212
1583419200000|2020-03-05 14:40:00|9678.7|9673.7|9680.2|9675.2|9681.2|9676.2|9677.8|9672.8|200
1583419500000|2020-03-05 14:45:00|9680.4|9675.4|9677.7|9672.7|9684.6|9679.6|9677.6|9672.6|171
1583419800000|2020-03-05 14:50:00|9677.9|9672.9|9677.9|9672.9|9678.9|9673.9|9675.6|9670.6|117
1583420100000|2020-03-05 14:55:00|9678.1|9673.1|9679.5|9674.5|9679.5|9674.5|9674.1|9669.1|89
1583420400000|2020-03-05 15:00:00|9679.6|9674.6|9671.9|9666.9|9679.6|9674.6|9671.5|9666.5|211
1583420700000|2020-03-05 15:05:00|9672.1|9667.1|9678.6|9673.6|9680.1|9675.1|9672.1|9667.1|162
1583421000000|2020-03-05 15:10:00|9678.3|9673.3|9686.1|9681.1|9686.8|9681.8|9677.4|9672.4|185
1583421300000|2020-03-05 15:15:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.5|9676.5|80
1583421600000|2020-03-05 15:20:00|9683.7|9678.7|9686.8|9681.8|9687.5|9682.5|9682|9677|166
1583421900000|2020-03-05 15:25:00|9687|9682|9684.6|9679.6|9688|9683|9684.5|9679.5|66
1583422200000|2020-03-05 15:30:00|9684.5|9679.5|9687.3|9682.3|9690.3|9685.3|9683.5|9678.5|236
1583422500000|2020-03-05 15:35:00|9687|9682|9681.3|9676.3|9687.5|9682.5|9680.8|9675.8|93
1583422800000|2020-03-05 15:40:00|9681.5|9676.5|9683.2|9678.2|9687.8|9682.8|9679.8|9674.8|306
1583423100000|2020-03-05 15:45:00|9682.5|9677.5|9680.8|9675.8|9684.3|9679.3|9678.3|9673.3|270
1583423400000|2020-03-05 15:50:00|9681.2|9676.2|9675.7|9670.7|9681.3|9676.3|9675|9670|102
1583423700000|2020-03-05 15:55:00|9675.8|9670.8|9674.8|9669.8|9677.5|9672.5|9672.5|9667.5|96
1583424000000|2020-03-05 16:00:00|9675|9670|9673.5|9668.5|9676.5|9671.5|9672.3|9667.3|232
1583424300000|2020-03-05 16:05:00|9673.3|9668.3|9676.2|9671.2|9676.5|9671.5|9672|9667|193
1583424600000|2020-03-05 16:10:00|9675.8|9670.8|9673|9668|9677.5|9672.5|9672|9667|159
1583424900000|2020-03-05 16:15:00|9672.8|9667.8|9674.8|9669.8|9675.5|9670.5|9670.7|9665.7|192
1583425200000|2020-03-05 16:20:00|9675|9670|9677.2|9672.2|9681.2|9676.2|9675|9670|151
1583425500000|2020-03-05 16:25:00|9677.3|9672.3|9677.5|9672.5|9678|9673|9675.8|9670.8|37
1583425800000|2020-03-05 16:30:00|9677.2|9672.2|9673.2|9668.2|9677.2|9672.2|9673|9668|61
1583426100000|2020-03-05 16:35:00|9673|9668|9670.1|9665.1|9673|9668|9670|9665|47
1583426400000|2020-03-05 16:40:00|9670.3|9665.3|9668|9663|9670.8|9665.8|9663.9|9658.9|357
1583426700000|2020-03-05 16:45:00|9668.3|9663.3|9665|9660|9669|9664|9665|9660|36
1583427000000|2020-03-05 16:50:00|9665.1|9660.1|9665|9660|9668|9663|9665|9660|33
1583427300000|2020-03-05 16:55:00|9664.5|9659.5|9664.5|9659.5|9664.8|9659.8|9662.5|9657.5|143
1583427600000|2020-03-05 17:00:00|9664.8|9659.8|9664|9659|9665|9660|9661.5|9656.5|158
1583427900000|2020-03-05 17:05:00|9663.5|9658.5|9670.6|9665.6|9672|9667|9663.5|9658.5|337
1583428200000|2020-03-05 17:10:00|9671|9666|9671|9666|9674|9669|9669.5|9664.5|163
1583428500000|2020-03-05 17:15:00|9671.3|9666.3|9672.5|9667.5|9673.8|9668.8|9671|9666|106
1583428800000|2020-03-05 17:20:00|9672.8|9667.8|9668.6|9663.6|9673.3|9668.3|9668|9663|37
1583429100000|2020-03-05 17:25:00|9668.8|9663.8|9668.5|9663.5|9669.7|9664.7|9666.5|9661.5|102
1583429400000|2020-03-05 17:30:00|9668|9663|9665.5|9660.5|9668.5|9663.5|9665.5|9660.5|103
1583429700000|2020-03-05 17:35:00|9666|9661|9663|9658|9666|9661|9663|9658|163
1583430000000|2020-03-05 17:40:00|9663.1|9658.1|9660.2|9655.2|9663.5|9658.5|9659|9654|386
1583430300000|2020-03-05 17:45:00|9659.8|9654.8|9659.5|9654.5|9660.5|9655.5|9657.7|9652.7|203
1583430600000|2020-03-05 17:50:00|9659.3|9654.3|9656.3|9651.3|9660.8|9655.8|9654|9649|322
1583430900000|2020-03-05 17:55:00|9656|9651|9656|9651|9658|9653|9654.5|9649.5|70
1583431200000|2020-03-05 18:00:00|9655.8|9650.8|9659.5|9654.5|9660.5|9655.5|9654.2|9649.2|134
1583431500000|2020-03-05 18:05:00|9659.3|9654.3|9656|9651|9659.8|9654.8|9655.9|9650.9|55
1583431800000|2020-03-05 18:10:00|9656.2|9651.2|9656.3|9651.3|9656.8|9651.8|9654.3|9649.3|67
1583432100000|2020-03-05 18:15:00|9656.7|9651.7|9657.3|9652.3|9657.8|9652.8|9654.5|9649.5|65
1583432400000|2020-03-05 18:20:00|9657.5|9652.5|9655.7|9650.7|9657.5|9652.5|9655.1|9650.1|82
1583432700000|2020-03-05 18:25:00|9655.8|9650.8|9657.5|9652.5|9657.5|9652.5|9654.5|9649.5|76
1583433000000|2020-03-05 18:30:00|9657.2|9652.2|9661.2|9656.2|9661.5|9656.5|9656|9651|47
1583433300000|2020-03-05 18:35:00|9661.3|9656.3|9661.3|9656.3|9663.7|9658.7|9660.5|9655.5|51
1583433600000|2020-03-05 18:40:00|9661.2|9656.2|9660.5|9655.5|9661.3|9656.3|9659.7|9654.7|17
1583433900000|2020-03-05 18:45:00|9660.8|9655.8|9664.7|9659.7|9665|9660|9660.7|9655.7|93
1583434200000|2020-03-05 18:50:00|9664.8|9659.8|9663.2|9658.2|9665.2|9660.2|9662.2|9657.2|79
1583434500000|2020-03-05 18:55:00|9663.5|9658.5|9665.7|9660.7|9666.7|9661.7|9663|9658|63
1583434800000|2020-03-05 19:00:00|9665.5|9660.5|9663|9658|9666|9661|9663|9658|67
1583435100000|2020-03-05 19:05:00|9663.1|9658.1|9664.2|9659.2|9665.3|9660.3|9662.5|9657.5|37
1583435400000|2020-03-05 19:10:00|9664|9659|9667|9662|9667|9662|9664|9659|56
1583435700000|2020-03-05 19:15:00|9666.8|9661.8|9665.2|9660.2|9666.8|9661.8|9665|9660|31
1583436000000|2020-03-05 19:20:00|9665.7|9660.7|9664.7|9659.7|9665.7|9660.7|9663.7|9658.7|42
1583436300000|2020-03-05 19:25:00|9664.8|9659.8|9665.9|9660.9|9665.9|9660.9|9663.2|9658.2|63
1583436600000|2020-03-05 19:30:00|9665.5|9660.5|9668.5|9663.5|9669|9664|9665.5|9660.5|55
1583436900000|2020-03-05 19:35:00|9668.7|9663.7|9668.7|9663.7|9671.4|9666.4|9668.7|9663.7|76
1583437200000|2020-03-05 19:40:00|9668.9|9663.9|9666.4|9661.4|9669.2|9664.2|9666.4|9661.4|16
1583437500000|2020-03-05 19:45:00|9666.5|9661.5|9667|9662|9667.2|9662.2|9665.2|9660.2|63
1583437800000|2020-03-05 19:50:00|9667.2|9662.2|9664.5|9659.5|9667.5|9662.5|9664.3|9659.3|73
1583438100000|2020-03-05 19:55:00|9664.7|9659.7|9664.2|9659.2|9664.7|9659.7|9662.7|9657.7|344
1583438400000|2020-03-05 20:00:00|9664.5|9659.5|9668|9663|9668.7|9663.7|9664.2|9659.2|105
1583438700000|2020-03-05 20:05:00|9667.7|9662.7|9667|9662|9669.2|9664.2|9666.7|9661.7|38
1583439000000|2020-03-05 20:10:00|9666.9|9661.9|9663|9658|9666.9|9661.9|9662|9657|132
1583439300000|2020-03-05 20:15:00|9663.5|9658.5|9654.2|9649.2|9663.7|9658.7|9654.2|9649.2|178
1583439600000|2020-03-05 20:20:00|9654.4|9649.4|9656|9651|9660.2|9655.2|9654.4|9649.4|124
1583439900000|2020-03-05 20:25:00|9655.7|9650.7|9650.5|9645.5|9655.7|9650.7|9650.5|9645.5|263
1583440200000|2020-03-05 20:30:00|9650.7|9645.7|9647.7|9642.7|9651.5|9646.5|9647.7|9642.7|357
1583440500000|2020-03-05 20:35:00|9647.5|9642.5|9646.3|9641.3|9647.5|9642.5|9643.5|9638.5|213
1583440800000|2020-03-05 20:40:00|9646.5|9641.5|9646|9641|9646.8|9641.8|9644.5|9639.5|62
1583441100000|2020-03-05 20:45:00|9646.5|9641.5|9645|9640|9647.2|9642.2|9644.5|9639.5|38
1583441400000|2020-03-05 20:50:00|9645.6|9640.6|9645.5|9640.5|9648|9643|9645.5|9640.5|74
1583441700000|2020-03-05 20:55:00|9645.4|9640.4|9643|9638|9645.5|9640.5|9642.5|9637.5|109
1583442000000|2020-03-05 21:00:00|9642.5|9637.5|9644.5|9639.5|9645.5|9640.5|9641|9636|72
1583442300000|2020-03-05 21:05:00|9644.7|9639.7|9642|9637|9645|9640|9640.7|9635.7|32
1583442600000|2020-03-05 21:10:00|9642.2|9637.2|9639.5|9634.5|9642.2|9637.2|9639.2|9634.2|25
1583442900000|2020-03-05 21:15:00|9639.2|9634.2|9640.6|9635.6|9643.4|9638.4|9638.7|9633.7|48
1583443200000|2020-03-05 21:20:00|9640.7|9635.7|9640.1|9635.1|9641.1|9636.1|9639.1|9634.1|28
1583443500000|2020-03-05 21:25:00|9639.9|9634.9|9638.4|9633.4|9640.9|9635.9|9638.4|9633.4|34
1583443800000|2020-03-05 21:30:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9637.1|9632.1|8
1583444100000|2020-03-05 21:35:00|9640.2|9635.2|9637.9|9632.9|9640.2|9635.2|9637.9|9632.9|7
1583444400000|2020-03-05 21:40:00|9637.6|9632.6|9635.4|9630.4|9638.2|9633.2|9634.4|9629.4|79
1583444700000|2020-03-05 21:45:00|9635.1|9630.1|9638.7|9633.7|9638.7|9633.7|9634.7|9629.7|23
1583445000000|2020-03-05 21:50:00|9638.9|9633.9|9635.9|9630.9|9639.9|9634.9|9635.9|9630.9|37
1583445300000|2020-03-05 21:55:00|9636.2|9631.2|9637.4|9632.4|9640.9|9635.9|9635.7|9630.7|16
1583370000000|2020-03-05 01:00:00|9717.7|9712.7|9719.7|9714.7|9719.7|9714.7|9717.2|9712.2|39
1583370300000|2020-03-05 01:05:00|9719.3|9714.3|9719.3|9714.3|9719.8|9714.8|9718.7|9713.7|63
1583370600000|2020-03-05 01:10:00|9719.2|9714.2|9719|9714|9719.7|9714.7|9718.5|9713.5|15
1583370900000|2020-03-05 01:15:00|9718.8|9713.8|9718.2|9713.2|9719.3|9714.3|9717.8|9712.8|44
1583371200000|2020-03-05 01:20:00|9718.3|9713.3|9718.7|9713.7|9719.2|9714.2|9718.2|9713.2|17
1583371500000|2020-03-05 01:25:00|9718.5|9713.5|9718.7|9713.7|9719.7|9714.7|9718|9713|8
1583371800000|2020-03-05 01:30:00|9718.8|9713.8|9718.8|9713.8|9718.8|9713.8|9718.5|9713.5|17
1583372100000|2020-03-05 01:35:00|9718.7|9713.7|9718.8|9713.8|9719.3|9714.3|9718.7|9713.7|7
1583372400000|2020-03-05 01:40:00|9718.7|9713.7|9717.3|9712.3|9718.8|9713.8|9717.3|9712.3|7
1583372700000|2020-03-05 01:45:00|9717.2|9712.2|9716.3|9711.3|9717.8|9712.8|9716.3|9711.3|13
1583373000000|2020-03-05 01:50:00|9716.5|9711.5|9716.7|9711.7|9716.8|9711.8|9716.2|9711.2|1
1583373300000|2020-03-05 01:55:00|9716.8|9711.8|9717.5|9712.5|9717.5|9712.5|9716.7|9711.7|7
1583373600000|2020-03-05 02:00:00|9717.7|9712.7|9716.7|9711.7|9717.7|9712.7|9716.5|9711.5|3
1583373900000|2020-03-05 02:05:00|9716.5|9711.5|9715.2|9710.2|9716.5|9711.5|9715.2|9710.2|7
1583374200000|2020-03-05 02:10:00|9715.4|9710.4|9715.5|9710.5|9715.6|9710.6|9715.4|9710.4|0
1583374500000|2020-03-05 02:15:00|9715.4|9710.4|9714.8|9709.8|9715.5|9710.5|9713.7|9708.7|9
1583374800000|2020-03-05 02:20:00|9715|9710|9714.3|9709.3|9715.2|9710.2|9714.3|9709.3|1
1583375100000|2020-03-05 02:25:00|9714.5|9709.5|9714.3|9709.3|9714.5|9709.5|9714.2|9709.2|1
1583375400000|2020-03-05 02:30:00|9714.5|9709.5|9714.3|9709.3|9715.3|9710.3|9713.8|9708.8|11
1583375700000|2020-03-05 02:35:00|9714.2|9709.2|9712.8|9707.8|9714.2|9709.2|9712.3|9707.3|14
1583376000000|2020-03-05 02:40:00|9713.2|9708.2|9712.2|9707.2|9713.3|9708.3|9712.2|9707.2|22
1583376300000|2020-03-05 02:45:00|9712.3|9707.3|9712.8|9707.8|9712.8|9707.8|9712.3|9707.3|5
1583376600000|2020-03-05 02:50:00|9713|9708|9712.8|9707.8|9713.5|9708.5|9712.7|9707.7|5
1583376900000|2020-03-05 02:55:00|9712.7|9707.7|9712.3|9707.3|9713|9708|9711.5|9706.5|9
1583377200000|2020-03-05 03:00:00|9712.7|9707.7|9712|9707|9712.7|9707.7|9711.2|9706.2|9
1583377500000|2020-03-05 03:05:00|9712.2|9707.2|9712.2|9707.2|9712.2|9707.2|9711.7|9706.7|34
1583377800000|2020-03-05 03:10:00|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9
1583378100000|2020-03-05 03:15:00|9712.9|9707.9|9712.7|9707.7|9713|9708|9712.7|9707.7|13
1583378400000|2020-03-05 03:20:00|9712.8|9707.8|9713.2|9708.2|9713.2|9708.2|9712.7|9707.7|13
1583378700000|2020-03-05 03:25:00|9713.3|9708.3|9713.7|9708.7|9713.9|9708.9|9713.2|9708.2|9
1583379000000|2020-03-05 03:30:00|9713.8|9708.8|9714.7|9709.7|9715|9710|9713.8|9708.8|62
1583379300000|2020-03-05 03:35:00|9714.5|9709.5|9714.3|9709.3|9715.2|9710.2|9714.2|9709.2|8
1583379600000|2020-03-05 03:40:00|9714.5|9709.5|9714.2|9709.2|9714.5|9709.5|9713.7|9708.7|2
1583379900000|2020-03-05 03:45:00|9714.3|9709.3|9714.5|9709.5|9714.5|9709.5|9714.2|9709.2|29
1583380200000|2020-03-05 03:50:00|9714.3|9709.3|9714.5|9709.5|9714.8|9709.8|9714.2|9709.2|1
1583380500000|2020-03-05 03:55:00|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|0
1583380800000|2020-03-05 04:00:00|9714.5|9709.5|9715.2|9710.2|9715.5|9710.5|9714.3|9709.3|10
1583381100000|2020-03-05 04:05:00|9715|9710|9715.9|9710.9|9716|9711|9714.8|9709.8|5
1583381400000|2020-03-05 04:10:00|9716.2|9711.2|9715.9|9710.9|9716.2|9711.2|9715.9|9710.9|0
1583381700000|2020-03-05 04:15:00|9715.6|9710.6|9715.2|9710.2|9715.6|9710.6|9714.7|9709.7|2
1583382000000|2020-03-05 04:20:00|9714.9|9709.9|9714.7|9709.7|9714.9|9709.9|9714.2|9709.2|2
1583382300000|2020-03-05 04:25:00|9714.6|9709.6|9714.7|9709.7|9714.7|9709.7|9714.2|9709.2|10
1583382600000|2020-03-05 04:30:00|9714.6|9709.6|9713.8|9708.8|9715.2|9710.2|9713.7|9708.7|34
1583382900000|2020-03-05 04:35:00|9713.7|9708.7|9713.2|9708.2|9713.8|9708.8|9713.2|9708.2|52
1583383200000|2020-03-05 04:40:00|9713.3|9708.3|9713.3|9708.3|9713.8|9708.8|9713|9708|9
1583383500000|2020-03-05 04:45:00|9713.8|9708.8|9713.8|9708.8|9713.8|9708.8|9713.6|9708.6|88
1583383800000|2020-03-05 04:50:00|9713.9|9708.9|9713.9|9708.9|9714.4|9709.4|9713.9|9708.9|5
1583384100000|2020-03-05 04:55:00|9714.3|9709.3|9713.8|9708.8|9714.3|9709.3|9713.6|9708.6|6
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9712.6|9707.6|9713.6|9708.6|9712.6|9707.6|15
1583384700000|2020-03-05 05:05:00|9712.9|9707.9|9712.9|9707.9|9712.9|9707.9|9712.6|9707.6|14
1583385000000|2020-03-05 05:10:00|9712.6|9707.6|9712.6|9707.6|9712.9|9707.9|9712.4|9707.4|9
1583385300000|2020-03-05 05:15:00|9712.4|9707.4|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|12
1583385600000|2020-03-05 05:20:00|9713.6|9708.6|9714.1|9709.1|9714.1|9709.1|9713.6|9708.6|33
1583385900000|2020-03-05 05:25:00|9713.9|9708.9|9714.6|9709.6|9714.9|9709.9|9713.7|9708.7|14
1583386200000|2020-03-05 05:30:00|9715.3|9710.3|9714.9|9709.9|9715.3|9710.3|9714.4|9709.4|16
1583386500000|2020-03-05 05:35:00|9714.7|9709.7|9714.9|9709.9|9715.1|9710.1|9714.4|9709.4|37
1583386800000|2020-03-05 05:40:00|9715.1|9710.1|9715.9|9710.9|9716.1|9711.1|9714.9|9709.9|22
1583387100000|2020-03-05 05:45:00|9716.1|9711.1|9715.8|9710.8|9716.1|9711.1|9715.3|9710.3|7
1583387400000|2020-03-05 05:50:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9715.1|9710.1|4
1583387700000|2020-03-05 05:55:00|9715.6|9710.6|9715.4|9710.4|9715.8|9710.8|9715.3|9710.3|3
1583388000000|2020-03-05 06:00:00|9715.1|9710.1|9714.8|9709.8|9715.1|9710.1|9714.3|9709.3|67
1583388300000|2020-03-05 06:05:00|9714.9|9709.9|9713.4|9708.4|9715.3|9710.3|9713.4|9708.4|19
1583388600000|2020-03-05 06:10:00|9713.1|9708.1|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|8
1583388900000|2020-03-05 06:15:00|9713.1|9708.1|9713.4|9708.4|9713.9|9708.9|9712.9|9707.9|6
1583389200000|2020-03-05 06:20:00|9713.6|9708.6|9712.8|9707.8|9713.9|9708.9|9712.3|9707.3|9
1583389500000|2020-03-05 06:25:00|9712.3|9707.3|9712.6|9707.6|9712.6|9707.6|9712.3|9707.3|3
1583389800000|2020-03-05 06:30:00|9713.3|9708.3|9713.1|9708.1|9713.8|9708.8|9712.6|9707.6|10
1583390100000|2020-03-05 06:35:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.3|9707.3|1
1583390400000|2020-03-05 06:40:00|9712.1|9707.1|9713.3|9708.3|9713.3|9708.3|9711.6|9706.6|16
1583390700000|2020-03-05 06:45:00|9713.6|9708.6|9713.6|9708.6|9714.3|9709.3|9712.8|9707.8|10
1583391000000|2020-03-05 06:50:00|9713.8|9708.8|9715.8|9710.8|9715.8|9710.8|9713.3|9708.3|25
1583391300000|2020-03-05 06:55:00|9715.6|9710.6|9715.6|9710.6|9715.8|9710.8|9714.1|9709.1|16
1583391600000|2020-03-05 07:00:00|9715.3|9710.3|9713.3|9708.3|9715.3|9710.3|9713.1|9708.1|47
1583391900000|2020-03-05 07:05:00|9713.1|9708.1|9713.8|9708.8|9714.1|9709.1|9712.6|9707.6|20
1583392200000|2020-03-05 07:10:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9710.8|9705.8|17
1583392500000|2020-03-05 07:15:00|9711.6|9706.6|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|9
1583392800000|2020-03-05 07:20:00|9711.6|9706.6|9714.6|9709.6|9715.3|9710.3|9711.6|9706.6|9
1583393100000|2020-03-05 07:25:00|9714.3|9709.3|9712.1|9707.1|9715.3|9710.3|9712.1|9707.1|9
1583393400000|2020-03-05 07:30:00|9712.3|9707.3|9712.8|9707.8|9713.8|9708.8|9712.1|9707.1|10
1583393700000|2020-03-05 07:35:00|9712.9|9707.9|9712.8|9707.8|9713.1|9708.1|9711.4|9706.4|10
1583394000000|2020-03-05 07:40:00|9712.6|9707.6|9712.3|9707.3|9714.1|9709.1|9711.8|9706.8|25
1583394300000|2020-03-05 07:45:00|9712.1|9707.1|9716.3|9711.3|9716.3|9711.3|9712.1|9707.1|44
1583394600000|2020-03-05 07:50:00|9716.8|9711.8|9720.3|9715.3|9720.3|9715.3|9716.8|9711.8|92
1583394900000|2020-03-05 07:55:00|9720.6|9715.6|9722.3|9717.3|9724.8|9719.8|9720.6|9715.6|131
1583395200000|2020-03-05 08:00:00|9721.8|9716.8|9718.3|9713.3|9723.3|9718.3|9718.3|9713.3|350
1583395500000|2020-03-05 08:05:00|9718.6|9713.6|9717.6|9712.6|9719.3|9714.3|9715.8|9710.8|158
1583395800000|2020-03-05 08:10:00|9717.8|9712.8|9715.3|9710.3|9717.8|9712.8|9714.8|9709.8|68
1583396100000|2020-03-05 08:15:00|9715.1|9710.1|9715.8|9710.8|9715.8|9710.8|9712.8|9707.8|90
1583396400000|2020-03-05 08:20:00|9716.3|9711.3|9714.3|9709.3|9716.8|9711.8|9713.6|9708.6|24
1583396700000|2020-03-05 08:25:00|9714.1|9709.1|9718|9713|9719.3|9714.3|9714.1|9709.1|125
1583397000000|2020-03-05 08:30:00|9717.8|9712.8|9715|9710|9717.8|9712.8|9714.1|9709.1|23
1583397300000|2020-03-05 08:35:00|9714.8|9709.8|9716|9711|9717.1|9712.1|9714.1|9709.1|40
1583397600000|2020-03-05 08:40:00|9715.8|9710.8|9713.3|9708.3|9716.8|9711.8|9713.1|9708.1|34
1583397900000|2020-03-05 08:45:00|9713.6|9708.6|9713.3|9708.3|9714.3|9709.3|9712.3|9707.3|39
1583398200000|2020-03-05 08:50:00|9713.6|9708.6|9711.6|9706.6|9713.8|9708.8|9710.8|9705.8|76
1583398500000|2020-03-05 08:55:00|9711.8|9706.8|9711.6|9706.6|9712.3|9707.3|9710.5|9705.5|22
1583398800000|2020-03-05 09:00:00|9711.8|9706.8|9709.8|9704.8|9714.3|9709.3|9709.3|9704.3|61
1583399100000|2020-03-05 09:05:00|9709.5|9704.5|9707.8|9702.8|9710.3|9705.3|9707.5|9702.5|102
1583399400000|2020-03-05 09:10:00|9707.5|9702.5|9709|9704|9709.3|9704.3|9707.3|9702.3|37
1583399700000|2020-03-05 09:15:00|9708.5|9703.5|9706.5|9701.5|9709.5|9704.5|9706|9701|78
1583400000000|2020-03-05 09:20:00|9706.3|9701.3|9702.8|9697.8|9706.3|9701.3|9702.8|9697.8|151
1583400300000|2020-03-05 09:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9694.8|9689.8|185
1583400600000|2020-03-05 09:30:00|9696.5|9691.5|9695.3|9690.3|9696.5|9691.5|9695|9690|118
1583400900000|2020-03-05 09:35:00|9695.5|9690.5|9695.5|9690.5|9699|9694|9695.5|9690.5|162
1583401200000|2020-03-05 09:40:00|9695|9690|9690.5|9685.5|9695|9690|9689.5|9684.5|142
1583401500000|2020-03-05 09:45:00|9690.2|9685.2|9689.8|9684.8|9691.6|9686.6|9686.6|9681.6|102
1583401800000|2020-03-05 09:50:00|9689.6|9684.6|9687.3|9682.3|9690.8|9685.8|9686.3|9681.3|60
1583402100000|2020-03-05 09:55:00|9686.8|9681.8|9686|9681|9688.3|9683.3|9685.7|9680.7|75
1583402400000|2020-03-05 10:00:00|9685.8|9680.8|9687.8|9682.8|9688.3|9683.3|9682.8|9677.8|125
1583402700000|2020-03-05 10:05:00|9687.5|9682.5|9684.8|9679.8|9688.3|9683.3|9684.7|9679.7|85
1583403000000|2020-03-05 10:10:00|9685|9680|9682.5|9677.5|9685.8|9680.8|9682.5|9677.5|77
1583403300000|2020-03-05 10:15:00|9682.8|9677.8|9686.7|9681.7|9687.3|9682.3|9682.7|9677.7|106
1583403600000|2020-03-05 10:20:00|9686.5|9681.5|9683.7|9678.7|9686.5|9681.5|9683.2|9678.2|47
1583403900000|2020-03-05 10:25:00|9683.5|9678.5|9686.4|9681.4|9687.1|9682.1|9683.4|9678.4|52
1583404200000|2020-03-05 10:30:00|9685.8|9680.8|9683.9|9678.9|9687.4|9682.4|9683.1|9678.1|68
1583404500000|2020-03-05 10:35:00|9684.2|9679.2|9690.1|9685.1|9690.1|9685.1|9683.9|9678.9|39
1583404800000|2020-03-05 10:40:00|9689.9|9684.9|9690.2|9685.2|9691.1|9686.1|9689.2|9684.2|83
1583405100000|2020-03-05 10:45:00|9689.7|9684.7|9691.2|9686.2|9692.2|9687.2|9689.4|9684.4|52
1583405400000|2020-03-05 10:50:00|9691.7|9686.7|9691.2|9686.2|9693.2|9688.2|9691.2|9686.2|32
1583405700000|2020-03-05 10:55:00|9691.5|9686.5|9687.2|9682.2|9691.7|9686.7|9686.7|9681.7|35
1583406000000|2020-03-05 11:00:00|9687.5|9682.5|9692.4|9687.4|9692.7|9687.7|9687.5|9682.5|76
1583406300000|2020-03-05 11:05:00|9692.2|9687.2|9696.2|9691.2|9696.5|9691.5|9691.4|9686.4|203
1583406600000|2020-03-05 11:10:00|9696.5|9691.5|9695.9|9690.9|9696.5|9691.5|9694.7|9689.7|32
1583406900000|2020-03-05 11:15:00|9695.5|9690.5|9693.4|9688.4|9695.9|9690.9|9693.2|9688.2|15
1583407200000|2020-03-05 11:20:00|9693.5|9688.5|9691.4|9686.4|9694.5|9689.5|9690|9685|62
1583407500000|2020-03-05 11:25:00|9691|9686|9690.5|9685.5|9692|9687|9689.5|9684.5|49
1583407800000|2020-03-05 11:30:00|9690.7|9685.7|9687|9682|9692.9|9687.9|9686.5|9681.5|113
1583408100000|2020-03-05 11:35:00|9687.5|9682.5|9685.7|9680.7|9688.7|9683.7|9684.2|9679.2|80
1583408400000|2020-03-05 11:40:00|9685.4|9680.4|9686.2|9681.2|9686.7|9681.7|9683.7|9678.7|89
1583408700000|2020-03-05 11:45:00|9686|9681|9684.7|9679.7|9686.5|9681.5|9684|9679|41
1583409000000|2020-03-05 11:50:00|9684.9|9679.9|9683.5|9678.5|9685.7|9680.7|9682.9|9677.9|54
1583409300000|2020-03-05 11:55:00|9683.7|9678.7|9682.5|9677.5|9684.2|9679.2|9682.2|9677.2|91
1583409600000|2020-03-05 12:00:00|9682.7|9677.7|9681.9|9676.9|9684.7|9679.7|9681.4|9676.4|110
1583409900000|2020-03-05 12:05:00|9681.7|9676.7|9678.9|9673.9|9683.2|9678.2|9678.2|9673.2|171
1583410200000|2020-03-05 12:10:00|9678.7|9673.7|9675.3|9670.3|9679.2|9674.2|9675.3|9670.3|91
1583410500000|2020-03-05 12:15:00|9675.4|9670.4|9672.4|9667.4|9675.6|9670.6|9672.4|9667.4|144
1583410800000|2020-03-05 12:20:00|9672.6|9667.6|9674|9669|9675.7|9670.7|9671.9|9666.9|138
1583411100000|2020-03-05 12:25:00|9674.2|9669.2|9681.9|9676.9|9681.9|9676.9|9674.2|9669.2|213
1583411400000|2020-03-05 12:30:00|9681.4|9676.4|9678.6|9673.6|9682.4|9677.4|9677.9|9672.9|206
1583411700000|2020-03-05 12:35:00|9678.7|9673.7|9677.5|9672.5|9679.4|9674.4|9677.2|9672.2|117
1583412000000|2020-03-05 12:40:00|9677.7|9672.7|9675.9|9670.9|9677.7|9672.7|9673.9|9668.9|118
1583412300000|2020-03-05 12:45:00|9676.1|9671.1|9677.9|9672.9|9679.7|9674.7|9675.9|9670.9|64
1583412600000|2020-03-05 12:50:00|9678.4|9673.4|9679.9|9674.9|9680.7|9675.7|9678.4|9673.4|58
1583412900000|2020-03-05 12:55:00|9679.7|9674.7|9680.4|9675.4|9681.6|9676.6|9676.4|9671.4|95
1583413200000|2020-03-05 13:00:00|9680.2|9675.2|9678.9|9673.9|9682.9|9677.9|9677.7|9672.7|143
1583413500000|2020-03-05 13:05:00|9679.4|9674.4|9678.2|9673.2|9679.4|9674.4|9676.4|9671.4|88
1583413800000|2020-03-05 13:10:00|9678.4|9673.4|9682|9677|9682.6|9677.6|9678.4|9673.4|95
1583414100000|2020-03-05 13:15:00|9682.2|9677.2|9678.9|9673.9|9682.2|9677.2|9678.7|9673.7|107
1583414400000|2020-03-05 13:20:00|9679.1|9674.1|9677.4|9672.4|9679.7|9674.7|9675.4|9670.4|141
1583414700000|2020-03-05 13:25:00|9677.9|9672.9|9678.8|9673.8|9681.2|9676.2|9676.4|9671.4|72
1583415000000|2020-03-05 13:30:00|9678.9|9673.9|9675.4|9670.4|9678.9|9673.9|9674.8|9669.8|112
1583415300000|2020-03-05 13:35:00|9675.9|9670.9|9678.9|9673.9|9681.9|9676.9|9675.1|9670.1|141
1583415600000|2020-03-05 13:40:00|9679.1|9674.1|9683.1|9678.1|9683.9|9678.9|9678.9|9673.9|213
1583415900000|2020-03-05 13:45:00|9682.9|9677.9|9679.2|9674.2|9683.9|9678.9|9678.9|9673.9|81
1583416200000|2020-03-05 13:50:00|9678.9|9673.9|9681.9|9676.9|9683.7|9678.7|9677.9|9672.9|70
1583416500000|2020-03-05 13:55:00|9682.4|9677.4|9679.7|9674.7|9682.9|9677.9|9678.9|9673.9|44
1583416800000|2020-03-05 14:00:00|9679.9|9674.9|9681.9|9676.9|9682.9|9677.9|9678.9|9673.9|222
1583417100000|2020-03-05 14:05:00|9681.6|9676.6|9676.9|9671.9|9681.9|9676.9|9676.6|9671.6|214
1583417400000|2020-03-05 14:10:00|9677.2|9672.2|9679.9|9674.9|9681.9|9676.9|9676.9|9671.9|80
1583417700000|2020-03-05 14:15:00|9679.7|9674.7|9677.2|9672.2|9681.4|9676.4|9676.6|9671.6|131
1583418000000|2020-03-05 14:20:00|9677.4|9672.4|9678.1|9673.1|9679.4|9674.4|9676.9|9671.9|68
1583418300000|2020-03-05 14:25:00|9677.9|9672.9|9671.9|9666.9|9677.9|9672.9|9670.4|9665.4|169
1583418600000|2020-03-05 14:30:00|9671.8|9666.8|9675.9|9670.9|9676.4|9671.4|9671.8|9666.8|259
1583418900000|2020-03-05 14:35:00|9676.4|9671.4|9678.4|9673.4|9680.2|9675.2|9675.9|9670.9|212
1583419200000|2020-03-05 14:40:00|9678.7|9673.7|9680.2|9675.2|9681.2|9676.2|9677.8|9672.8|200
1583419500000|2020-03-05 14:45:00|9680.4|9675.4|9677.7|9672.7|9684.6|9679.6|9677.6|9672.6|171
1583419800000|2020-03-05 14:50:00|9677.9|9672.9|9677.9|9672.9|9678.9|9673.9|9675.6|9670.6|117
1583420100000|2020-03-05 14:55:00|9678.1|9673.1|9679.5|9674.5|9679.5|9674.5|9674.1|9669.1|89
1583420400000|2020-03-05 15:00:00|9679.6|9674.6|9671.9|9666.9|9679.6|9674.6|9671.5|9666.5|211
1583420700000|2020-03-05 15:05:00|9672.1|9667.1|9678.6|9673.6|9680.1|9675.1|9672.1|9667.1|162
1583421000000|2020-03-05 15:10:00|9678.3|9673.3|9686.1|9681.1|9686.8|9681.8|9677.4|9672.4|185
1583421300000|2020-03-05 15:15:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.5|9676.5|80
1583421600000|2020-03-05 15:20:00|9683.7|9678.7|9686.8|9681.8|9687.5|9682.5|9682|9677|166
1583421900000|2020-03-05 15:25:00|9687|9682|9684.6|9679.6|9688|9683|9684.5|9679.5|66
1583422200000|2020-03-05 15:30:00|9684.5|9679.5|9687.3|9682.3|9690.3|9685.3|9683.5|9678.5|236
1583422500000|2020-03-05 15:35:00|9687|9682|9681.3|9676.3|9687.5|9682.5|9680.8|9675.8|93
1583422800000|2020-03-05 15:40:00|9681.5|9676.5|9683.2|9678.2|9687.8|9682.8|9679.8|9674.8|306
1583423100000|2020-03-05 15:45:00|9682.5|9677.5|9680.8|9675.8|9684.3|9679.3|9678.3|9673.3|270
1583423400000|2020-03-05 15:50:00|9681.2|9676.2|9675.7|9670.7|9681.3|9676.3|9675|9670|102
1583423700000|2020-03-05 15:55:00|9675.8|9670.8|9674.8|9669.8|9677.5|9672.5|9672.5|9667.5|96
1583424000000|2020-03-05 16:00:00|9675|9670|9673.5|9668.5|9676.5|9671.5|9672.3|9667.3|232
1583424300000|2020-03-05 16:05:00|9673.3|9668.3|9676.2|9671.2|9676.5|9671.5|9672|9667|193
1583424600000|2020-03-05 16:10:00|9675.8|9670.8|9673|9668|9677.5|9672.5|9672|9667|159
1583424900000|2020-03-05 16:15:00|9672.8|9667.8|9674.8|9669.8|9675.5|9670.5|9670.7|9665.7|192
1583425200000|2020-03-05 16:20:00|9675|9670|9677.2|9672.2|9681.2|9676.2|9675|9670|151
1583425500000|2020-03-05 16:25:00|9677.3|9672.3|9677.5|9672.5|9678|9673|9675.8|9670.8|37
1583425800000|2020-03-05 16:30:00|9677.2|9672.2|9673.2|9668.2|9677.2|9672.2|9673|9668|61
1583426100000|2020-03-05 16:35:00|9673|9668|9670.1|9665.1|9673|9668|9670|9665|47
1583426400000|2020-03-05 16:40:00|9670.3|9665.3|9668|9663|9670.8|9665.8|9663.9|9658.9|357
1583426700000|2020-03-05 16:45:00|9668.3|9663.3|9665|9660|9669|9664|9665|9660|36
1583427000000|2020-03-05 16:50:00|9665.1|9660.1|9665|9660|9668|9663|9665|9660|33
1583427300000|2020-03-05 16:55:00|9664.5|9659.5|9664.5|9659.5|9664.8|9659.8|9662.5|9657.5|143
1583427600000|2020-03-05 17:00:00|9664.8|9659.8|9664|9659|9665|9660|9661.5|9656.5|158
1583427900000|2020-03-05 17:05:00|9663.5|9658.5|9670.6|9665.6|9672|9667|9663.5|9658.5|337
1583428200000|2020-03-05 17:10:00|9671|9666|9671|9666|9674|9669|9669.5|9664.5|163
1583428500000|2020-03-05 17:15:00|9671.3|9666.3|9672.5|9667.5|9673.8|9668.8|9671|9666|106
1583428800000|2020-03-05 17:20:00|9672.8|9667.8|9668.6|9663.6|9673.3|9668.3|9668|9663|37
1583429100000|2020-03-05 17:25:00|9668.8|9663.8|9668.5|9663.5|9669.7|9664.7|9666.5|9661.5|102
1583429400000|2020-03-05 17:30:00|9668|9663|9665.5|9660.5|9668.5|9663.5|9665.5|9660.5|103
1583429700000|2020-03-05 17:35:00|9666|9661|9663|9658|9666|9661|9663|9658|163
1583430000000|2020-03-05 17:40:00|9663.1|9658.1|9660.2|9655.2|9663.5|9658.5|9659|9654|386
1583430300000|2020-03-05 17:45:00|9659.8|9654.8|9659.5|9654.5|9660.5|9655.5|9657.7|9652.7|203
1583430600000|2020-03-05 17:50:00|9659.3|9654.3|9656.3|9651.3|9660.8|9655.8|9654|9649|322
1583430900000|2020-03-05 17:55:00|9656|9651|9656|9651|9658|9653|9654.5|9649.5|70
1583431200000|2020-03-05 18:00:00|9655.8|9650.8|9659.5|9654.5|9660.5|9655.5|9654.2|9649.2|134
1583431500000|2020-03-05 18:05:00|9659.3|9654.3|9656|9651|9659.8|9654.8|9655.9|9650.9|55
1583431800000|2020-03-05 18:10:00|9656.2|9651.2|9656.3|9651.3|9656.8|9651.8|9654.3|9649.3|67
1583432100000|2020-03-05 18:15:00|9656.7|9651.7|9657.3|9652.3|9657.8|9652.8|9654.5|9649.5|65
1583432400000|2020-03-05 18:20:00|9657.5|9652.5|9655.7|9650.7|9657.5|9652.5|9655.1|9650.1|82
1583432700000|2020-03-05 18:25:00|9655.8|9650.8|9657.5|9652.5|9657.5|9652.5|9654.5|9649.5|76
1583433000000|2020-03-05 18:30:00|9657.2|9652.2|9661.2|9656.2|9661.5|9656.5|9656|9651|47
1583433300000|2020-03-05 18:35:00|9661.3|9656.3|9661.3|9656.3|9663.7|9658.7|9660.5|9655.5|51
1583433600000|2020-03-05 18:40:00|9661.2|9656.2|9660.5|9655.5|9661.3|9656.3|9659.7|9654.7|17
1583433900000|2020-03-05 18:45:00|9660.8|9655.8|9664.7|9659.7|9665|9660|9660.7|9655.7|93
1583434200000|2020-03-05 18:50:00|9664.8|9659.8|9663.2|9658.2|9665.2|9660.2|9662.2|9657.2|79
1583434500000|2020-03-05 18:55:00|9663.5|9658.5|9665.7|9660.7|9666.7|9661.7|9663|9658|63
1583434800000|2020-03-05 19:00:00|9665.5|9660.5|9663|9658|9666|9661|9663|9658|67
1583435100000|2020-03-05 19:05:00|9663.1|9658.1|9664.2|9659.2|9665.3|9660.3|9662.5|9657.5|37
1583435400000|2020-03-05 19:10:00|9664|9659|9667|9662|9667|9662|9664|9659|56
1583435700000|2020-03-05 19:15:00|9666.8|9661.8|9665.2|9660.2|9666.8|9661.8|9665|9660|31
1583436000000|2020-03-05 19:20:00|9665.7|9660.7|9664.7|9659.7|9665.7|9660.7|9663.7|9658.7|42
1583436300000|2020-03-05 19:25:00|9664.8|9659.8|9665.9|9660.9|9665.9|9660.9|9663.2|9658.2|63
1583436600000|2020-03-05 19:30:00|9665.5|9660.5|9668.5|9663.5|9669|9664|9665.5|9660.5|55
1583436900000|2020-03-05 19:35:00|9668.7|9663.7|9668.7|9663.7|9671.4|9666.4|9668.7|9663.7|76
1583437200000|2020-03-05 19:40:00|9668.9|9663.9|9666.4|9661.4|9669.2|9664.2|9666.4|9661.4|16
1583437500000|2020-03-05 19:45:00|9666.5|9661.5|9667|9662|9667.2|9662.2|9665.2|9660.2|63
1583437800000|2020-03-05 19:50:00|9667.2|9662.2|9664.5|9659.5|9667.5|9662.5|9664.3|9659.3|73
1583438100000|2020-03-05 19:55:00|9664.7|9659.7|9664.2|9659.2|9664.7|9659.7|9662.7|9657.7|344
1583438400000|2020-03-05 20:00:00|9664.5|9659.5|9668|9663|9668.7|9663.7|9664.2|9659.2|105
1583438700000|2020-03-05 20:05:00|9667.7|9662.7|9667|9662|9669.2|9664.2|9666.7|9661.7|38
1583439000000|2020-03-05 20:10:00|9666.9|9661.9|9663|9658|9666.9|9661.9|9662|9657|132
1583439300000|2020-03-05 20:15:00|9663.5|9658.5|9654.2|9649.2|9663.7|9658.7|9654.2|9649.2|178
1583439600000|2020-03-05 20:20:00|9654.4|9649.4|9656|9651|9660.2|9655.2|9654.4|9649.4|124
1583439900000|2020-03-05 20:25:00|9655.7|9650.7|9650.5|9645.5|9655.7|9650.7|9650.5|9645.5|263
1583440200000|2020-03-05 20:30:00|9650.7|9645.7|9647.7|9642.7|9651.5|9646.5|9647.7|9642.7|357
1583440500000|2020-03-05 20:35:00|9647.5|9642.5|9646.3|9641.3|9647.5|9642.5|9643.5|9638.5|213
1583440800000|2020-03-05 20:40:00|9646.5|9641.5|9646|9641|9646.8|9641.8|9644.5|9639.5|62
1583441100000|2020-03-05 20:45:00|9646.5|9641.5|9645|9640|9647.2|9642.2|9644.5|9639.5|38
1583441400000|2020-03-05 20:50:00|9645.6|9640.6|9645.5|9640.5|9648|9643|9645.5|9640.5|74
1583441700000|2020-03-05 20:55:00|9645.4|9640.4|9643|9638|9645.5|9640.5|9642.5|9637.5|109
1583442000000|2020-03-05 21:00:00|9642.5|9637.5|9644.5|9639.5|9645.5|9640.5|9641|9636|72
1583442300000|2020-03-05 21:05:00|9644.7|9639.7|9642|9637|9645|9640|9640.7|9635.7|32
1583442600000|2020-03-05 21:10:00|9642.2|9637.2|9639.5|9634.5|9642.2|9637.2|9639.2|9634.2|25
1583442900000|2020-03-05 21:15:00|9639.2|9634.2|9640.6|9635.6|9643.4|9638.4|9638.7|9633.7|48
1583443200000|2020-03-05 21:20:00|9640.7|9635.7|9640.1|9635.1|9641.1|9636.1|9639.1|9634.1|28
1583443500000|2020-03-05 21:25:00|9639.9|9634.9|9638.4|9633.4|9640.9|9635.9|9638.4|9633.4|34
1583443800000|2020-03-05 21:30:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9637.1|9632.1|8
1583444100000|2020-03-05 21:35:00|9640.2|9635.2|9637.9|9632.9|9640.2|9635.2|9637.9|9632.9|7
1583444400000|2020-03-05 21:40:00|9637.6|9632.6|9635.4|9630.4|9638.2|9633.2|9634.4|9629.4|79
1583444700000|2020-03-05 21:45:00|9635.1|9630.1|9638.7|9633.7|9638.7|9633.7|9634.7|9629.7|23
1583445000000|2020-03-05 21:50:00|9638.9|9633.9|9635.9|9630.9|9639.9|9634.9|9635.9|9630.9|37
1583445300000|2020-03-05 21:55:00|9636.2|9631.2|9637.4|9632.4|9640.9|9635.9|9635.7|9630.7|16
1583456400000|2020-03-06 01:00:00|9650.4|9645.4|9646.8|9641.8|9650.5|9645.5|9646.3|9641.3|184
1583456700000|2020-03-06 01:05:00|9647.2|9642.2|9646.5|9641.5|9647.9|9642.9|9646.5|9641.5|64
1583457000000|2020-03-06 01:10:00|9646.7|9641.7|9647.2|9642.2|9647.4|9642.4|9645.5|9640.5|64
1583457300000|2020-03-06 01:15:00|9646.9|9641.9|9646.2|9641.2|9647.2|9642.2|9645.7|9640.7|66
1583457600000|2020-03-06 01:20:00|9645.9|9640.9|9644.4|9639.4|9645.9|9640.9|9643.7|9638.7|60
1583457900000|2020-03-06 01:25:00|9644.1|9639.1|9641.3|9636.3|9644.4|9639.4|9641.3|9636.3|13
1583458200000|2020-03-06 01:30:00|9641.1|9636.1|9643.1|9638.1|9643.2|9638.2|9640.7|9635.7|35
1583458500000|2020-03-06 01:35:00|9642.9|9637.9|9643.4|9638.4|9643.9|9638.9|9642.7|9637.7|10
1583458800000|2020-03-06 01:40:00|9643.2|9638.2|9642.6|9637.6|9644.4|9639.4|9641.7|9636.7|18
1583459100000|2020-03-06 01:45:00|9642.4|9637.4|9642.9|9637.9|9644.2|9639.2|9642.4|9637.4|32
1583459400000|2020-03-06 01:50:00|9643.2|9638.2|9640.4|9635.4|9643.2|9638.2|9640.4|9635.4|21
1583459700000|2020-03-06 01:55:00|9640.9|9635.9|9630.9|9625.9|9640.9|9635.9|9630.2|9625.2|147
1583460000000|2020-03-06 02:00:00|9631.2|9626.2|9632.9|9627.9|9633.2|9628.2|9630.4|9625.4|171
1583460300000|2020-03-06 02:05:00|9632.8|9627.8|9631.6|9626.6|9633.4|9628.4|9630.6|9625.6|65
1583460600000|2020-03-06 02:10:00|9631.7|9626.7|9630.7|9625.7|9632.4|9627.4|9628.7|9623.7|126
1583460900000|2020-03-06 02:15:00|9631.2|9626.2|9632.1|9627.1|9632.7|9627.7|9629.7|9624.7|39
1583461200000|2020-03-06 02:20:00|9632.3|9627.3|9636.4|9631.4|9636.6|9631.6|9632.3|9627.3|25
1583461500000|2020-03-06 02:25:00|9636.3|9631.3|9636.5|9631.5|9637.3|9632.3|9635|9630|19
1583461800000|2020-03-06 02:30:00|9636.8|9631.8|9638.3|9633.3|9638.5|9633.5|9636.5|9631.5|24
1583462100000|2020-03-06 02:35:00|9638.5|9633.5|9638.3|9633.3|9639|9634|9637.8|9632.8|14
1583462400000|2020-03-06 02:40:00|9638.5|9633.5|9638|9633|9639.5|9634.5|9637.7|9632.7|65
1583462700000|2020-03-06 02:45:00|9638.3|9633.3|9640|9635|9640.3|9635.3|9637.8|9632.8|187
1583463000000|2020-03-06 02:50:00|9639.7|9634.7|9642|9637|9642|9637|9639.2|9634.2|40
1583463300000|2020-03-06 02:55:00|9642.3|9637.3|9641.5|9636.5|9642.3|9637.3|9641.3|9636.3|96
1583463600000|2020-03-06 03:00:00|9641.4|9636.4|9641.7|9636.7|9641.7|9636.7|9640.2|9635.2|53
1583463900000|2020-03-06 03:05:00|9641.5|9636.5|9641.5|9636.5|9642.3|9637.3|9641|9636|25
1583464200000|2020-03-06 03:10:00|9641.8|9636.8|9640.7|9635.7|9642|9637|9640.5|9635.5|16
1583464500000|2020-03-06 03:15:00|9640.5|9635.5|9640.7|9635.7|9641.5|9636.5|9640.5|9635.5|22
1583464800000|2020-03-06 03:20:00|9640.5|9635.5|9640.2|9635.2|9640.5|9635.5|9639.2|9634.2|25
1583465100000|2020-03-06 03:25:00|9640.3|9635.3|9640.5|9635.5|9641.9|9636.9|9640.3|9635.3|64
1583465400000|2020-03-06 03:30:00|9640.9|9635.9|9643.5|9638.5|9643.7|9638.7|9640.4|9635.4|167
1583465700000|2020-03-06 03:35:00|9643.4|9638.4|9644|9639|9644.9|9639.9|9643|9638|27
1583466000000|2020-03-06 03:40:00|9644.5|9639.5|9643.2|9638.2|9644.7|9639.7|9643.2|9638.2|0
1583466300000|2020-03-06 03:45:00|9643|9638|9641.2|9636.2|9643.2|9638.2|9640.1|9635.1|21
1583466600000|2020-03-06 03:50:00|9641.4|9636.4|9641.5|9636.5|9641.7|9636.7|9640.7|9635.7|15
1583466900000|2020-03-06 03:55:00|9641.3|9636.3|9637.4|9632.4|9641.3|9636.3|9636.7|9631.7|68
1583467200000|2020-03-06 04:00:00|9637.6|9632.6|9633.6|9628.6|9637.6|9632.6|9633.6|9628.6|33
1583467500000|2020-03-06 04:05:00|9633.9|9628.9|9634.4|9629.4|9634.6|9629.6|9633.6|9628.6|15
1583467800000|2020-03-06 04:10:00|9634.1|9629.1|9635.9|9630.9|9635.9|9630.9|9634.1|9629.1|47
1583468100000|2020-03-06 04:15:00|9636.1|9631.1|9637.4|9632.4|9638.1|9633.1|9636.1|9631.1|26
1583468400000|2020-03-06 04:20:00|9637.3|9632.3|9636.6|9631.6|9637.6|9632.6|9636.1|9631.1|2
1583468700000|2020-03-06 04:25:00|9636.4|9631.4|9636.8|9631.8|9636.9|9631.9|9635.6|9630.6|4
1583469000000|2020-03-06 04:30:00|9636.6|9631.6|9637.6|9632.6|9639.1|9634.1|9636.6|9631.6|27
1583469300000|2020-03-06 04:35:00|9637.4|9632.4|9639.1|9634.1|9639.1|9634.1|9637.4|9632.4|0
1583469600000|2020-03-06 04:40:00|9639.3|9634.3|9639.1|9634.1|9640.1|9635.1|9638.8|9633.8|22
1583469900000|2020-03-06 04:45:00|9639.4|9634.4|9638.8|9633.8|9639.6|9634.6|9638.4|9633.4|3
1583470200000|2020-03-06 04:50:00|9638.6|9633.6|9637.6|9632.6|9638.9|9633.9|9637.6|9632.6|2
1583470500000|2020-03-06 04:55:00|9638.1|9633.1|9639.1|9634.1|9639.1|9634.1|9638.1|9633.1|22
1583470800000|2020-03-06 05:00:00|9639.4|9634.4|9637.9|9632.9|9639.6|9634.6|9637.4|9632.4|25
1583471100000|2020-03-06 05:05:00|9638.1|9633.1|9637.6|9632.6|9638.3|9633.3|9637.4|9632.4|6
1583471400000|2020-03-06 05:10:00|9637.4|9632.4|9636.3|9631.3|9637.6|9632.6|9636.1|9631.1|7
1583471700000|2020-03-06 05:15:00|9636.1|9631.1|9636.3|9631.3|9637.4|9632.4|9636.1|9631.1|2
1583472000000|2020-03-06 05:20:00|9636.1|9631.1|9637.3|9632.3|9638.3|9633.3|9636.1|9631.1|4
1583472300000|2020-03-06 05:25:00|9637.1|9632.1|9635.8|9630.8|9637.6|9632.6|9635.8|9630.8|11
1583472600000|2020-03-06 05:30:00|9635.6|9630.6|9636.8|9631.8|9636.8|9631.8|9635.4|9630.4|4
1583472900000|2020-03-06 05:35:00|9636.6|9631.6|9637.3|9632.3|9637.6|9632.6|9636.6|9631.6|2
1583473200000|2020-03-06 05:40:00|9637.1|9632.1|9637.6|9632.6|9638.3|9633.3|9637.1|9632.1|2
1583473500000|2020-03-06 05:45:00|9637.3|9632.3|9637.6|9632.6|9638.1|9633.1|9637.3|9632.3|1
1583473800000|2020-03-06 05:50:00|9637.8|9632.8|9637.6|9632.6|9637.8|9632.8|9636.6|9631.6|7
1583474100000|2020-03-06 05:55:00|9637.3|9632.3|9640.3|9635.3|9640.5|9635.5|9637.3|9632.3|23
1583474400000|2020-03-06 06:00:00|9640.6|9635.6|9636.6|9631.6|9640.6|9635.6|9636.1|9631.1|24
1583474700000|2020-03-06 06:05:00|9636.8|9631.8|9640.3|9635.3|9641.8|9636.8|9636.8|9631.8|28
1583475000000|2020-03-06 06:10:00|9640.1|9635.1|9642.3|9637.3|9643.3|9638.3|9639.6|9634.6|27
1583475300000|2020-03-06 06:15:00|9642.1|9637.1|9643.1|9638.1|9643.1|9638.1|9641.1|9636.1|34
1583475600000|2020-03-06 06:20:00|9643|9638|9642|9637|9643.1|9638.1|9641.3|9636.3|31
1583475900000|2020-03-06 06:25:00|9642.3|9637.3|9643.7|9638.7|9644|9639|9640.8|9635.8|28
1583476200000|2020-03-06 06:30:00|9643.2|9638.2|9645.2|9640.2|9645.2|9640.2|9640.7|9635.7|29
1583476500000|2020-03-06 06:35:00|9645.4|9640.4|9647.5|9642.5|9647.7|9642.7|9645.2|9640.2|102
1583476800000|2020-03-06 06:40:00|9647.2|9642.2|9645.2|9640.2|9647.5|9642.5|9644.7|9639.7|39
1583477100000|2020-03-06 06:45:00|9645.5|9640.5|9641.7|9636.7|9645.7|9640.7|9641.7|9636.7|43
1583477400000|2020-03-06 06:50:00|9641.9|9636.9|9641.1|9636.1|9643.7|9638.7|9641.1|9636.1|28
1583477700000|2020-03-06 06:55:00|9640.9|9635.9|9641.1|9636.1|9641.4|9636.4|9639.4|9634.4|18
1583478000000|2020-03-06 07:00:00|9641.9|9636.9|9642.7|9637.7|9644.7|9639.7|9638.8|9633.8|124
1583478300000|2020-03-06 07:05:00|9642.5|9637.5|9642.2|9637.2|9643.5|9638.5|9641.2|9636.2|27
1583478600000|2020-03-06 07:10:00|9642.4|9637.4|9640.4|9635.4|9643.4|9638.4|9639.4|9634.4|51
1583478900000|2020-03-06 07:15:00|9640.7|9635.7|9642.4|9637.4|9643.2|9638.2|9640.7|9635.7|55
1583479200000|2020-03-06 07:20:00|9642.2|9637.2|9641.2|9636.2|9642.4|9637.4|9640.2|9635.2|94
1583479500000|2020-03-06 07:25:00|9641.4|9636.4|9639.9|9634.9|9641.9|9636.9|9639.4|9634.4|50
1583479800000|2020-03-06 07:30:00|9639.7|9634.7|9637.2|9632.2|9639.9|9634.9|9635.7|9630.7|55
1583480100000|2020-03-06 07:35:00|9637.5|9632.5|9637.7|9632.7|9638.5|9633.5|9636.4|9631.4|18
1583480400000|2020-03-06 07:40:00|9637.9|9632.9|9638.9|9633.9|9639.7|9634.7|9637.9|9632.9|20
1583480700000|2020-03-06 07:45:00|9638.7|9633.7|9636.5|9631.5|9639.5|9634.5|9636.4|9631.4|16
1583481000000|2020-03-06 07:50:00|9636.7|9631.7|9634.2|9629.2|9637.2|9632.2|9634|9629|40
1583481300000|2020-03-06 07:55:00|9634|9629|9634.7|9629.7|9635.5|9630.5|9633|9628|17
1583481600000|2020-03-06 08:00:00|9635|9630|9629.7|9624.7|9638.5|9633.5|9627.9|9622.9|319
1583481900000|2020-03-06 08:05:00|9629.5|9624.5|9636.7|9631.7|9636.7|9631.7|9628.5|9623.5|160
1583482200000|2020-03-06 08:10:00|9636.5|9631.5|9633|9628|9636.9|9631.9|9630.4|9625.4|114
1583482500000|2020-03-06 08:15:00|9632.9|9627.9|9633.5|9628.5|9633.9|9628.9|9629.5|9624.5|76
1583482800000|2020-03-06 08:20:00|9633.9|9628.9|9631.7|9626.7|9637.4|9632.4|9631.7|9626.7|135
1583483100000|2020-03-06 08:25:00|9631.9|9626.9|9624.4|9619.4|9632.9|9627.9|9623.7|9618.7|187
1583483400000|2020-03-06 08:30:00|9624.5|9619.5|9615.7|9610.7|9625.4|9620.4|9615.4|9610.4|365
1583483700000|2020-03-06 08:35:00|9616|9611|9613.6|9608.6|9616.9|9611.9|9609.7|9604.7|434
1583484000000|2020-03-06 08:40:00|9613.7|9608.7|9616.1|9611.1|9618.4|9613.4|9612.9|9607.9|130
1583484300000|2020-03-06 08:45:00|9616.4|9611.4|9613.4|9608.4|9617.9|9612.9|9611.1|9606.1|44
1583484600000|2020-03-06 08:50:00|9613.2|9608.2|9610.4|9605.4|9613.4|9608.4|9608.6|9603.6|246
1583484900000|2020-03-06 08:55:00|9610.6|9605.6|9613.4|9608.4|9614.4|9609.4|9609.6|9604.6|48
1583485200000|2020-03-06 09:00:00|9613.6|9608.6|9614.3|9609.3|9614.4|9609.4|9610.1|9605.1|133
1583485500000|2020-03-06 09:05:00|9614.6|9609.6|9612.3|9607.3|9615.8|9610.8|9610.6|9605.6|249
1583485800000|2020-03-06 09:10:00|9612.1|9607.1|9613.8|9608.8|9613.8|9608.8|9610.1|9605.1|301
1583486100000|2020-03-06 09:15:00|9614.1|9609.1|9612.1|9607.1|9614.1|9609.1|9610.6|9605.6|221
1583486400000|2020-03-06 09:20:00|9611.9|9606.9|9610.3|9605.3|9612.8|9607.8|9610.1|9605.1|124
1583486700000|2020-03-06 09:25:00|9610.4|9605.4|9610.3|9605.3|9611.3|9606.3|9608.8|9603.8|85
1583487000000|2020-03-06 09:30:00|9610|9605|9603.5|9598.5|9611.4|9606.4|9603.5|9598.5|175
1583487300000|2020-03-06 09:35:00|9603.3|9598.3|9603|9598|9605|9600|9603|9598|171
1583487600000|2020-03-06 09:40:00|9602.8|9597.8|9599.5|9594.5|9603.5|9598.5|9599.5|9594.5|174
1583487900000|2020-03-06 09:45:00|9599.6|9594.6|9598|9593|9600.2|9595.2|9597.5|9592.5|237
1583488200000|2020-03-06 09:50:00|9597.8|9592.8|9598.7|9593.7|9602.2|9597.2|9597|9592|270
1583488500000|2020-03-06 09:55:00|9598.5|9593.5|9594.8|9589.8|9599.2|9594.2|9593.5|9588.5|178
1583488800000|2020-03-06 10:00:00|9595|9590|9591.4|9586.4|9596|9591|9591|9586|104
1583489100000|2020-03-06 10:05:00|9591.2|9586.2|9589.7|9584.7|9591.2|9586.2|9585.8|9580.8|478
1583489400000|2020-03-06 10:10:00|9589.9|9584.9|9592.4|9587.4|9595.4|9590.4|9587.7|9582.7|349
1583489700000|2020-03-06 10:15:00|9592.6|9587.6|9588.9|9583.9|9594.4|9589.4|9588.8|9583.8|157
1583490000000|2020-03-06 10:20:00|9588.7|9583.7|9579.2|9574.2|9588.7|9583.7|9577.9|9572.9|366
1583490300000|2020-03-06 10:25:00|9579.4|9574.4|9576.4|9571.4|9581.5|9576.5|9576.2|9571.2|66
1583490600000|2020-03-06 10:30:00|9576.7|9571.7|9583.1|9578.1|9586.2|9581.2|9575.7|9570.7|386
1583490900000|2020-03-06 10:35:00|9582.9|9577.9|9587.9|9582.9|9589.9|9584.9|9581.6|9576.6|367
1583491200000|2020-03-06 10:40:00|9588.1|9583.1|9589.9|9584.9|9591.6|9586.6|9586.8|9581.8|317
1583491500000|2020-03-06 10:45:00|9589.8|9584.8|9591.1|9586.1|9595.1|9590.1|9588.6|9583.6|145
1583491800000|2020-03-06 10:50:00|9590.9|9585.9|9587.9|9582.9|9590.9|9585.9|9586.6|9581.6|96
1583492100000|2020-03-06 10:55:00|9587.6|9582.6|9585.9|9580.9|9588.9|9583.9|9583.6|9578.6|53
1583492400000|2020-03-06 11:00:00|9585.6|9580.6|9587.2|9582.2|9587.2|9582.2|9582.2|9577.2|125
1583492700000|2020-03-06 11:05:00|9587.5|9582.5|9579.7|9574.7|9587.7|9582.7|9579.5|9574.5|96
1583493000000|2020-03-06 11:10:00|9580|9575|9575.7|9570.7|9581.5|9576.5|9575.2|9570.2|284
1583493300000|2020-03-06 11:15:00|9576|9571|9576.2|9571.2|9576.4|9571.4|9569.9|9564.9|306
1583493600000|2020-03-06 11:20:00|9576.4|9571.4|9576.4|9571.4|9582.4|9577.4|9574.9|9569.9|202
1583493900000|2020-03-06 11:25:00|9576.2|9571.2|9572.9|9567.9|9578.7|9573.7|9572.7|9567.7|109
1583494200000|2020-03-06 11:30:00|9573|9568|9569.8|9564.8|9574.4|9569.4|9567.1|9562.1|493
1583494500000|2020-03-06 11:35:00|9569.6|9564.6|9569.5|9564.5|9572.1|9567.1|9567.1|9562.1|148
1583494800000|2020-03-06 11:40:00|9569.3|9564.3|9568.1|9563.1|9570|9565|9565.9|9560.9|116
1583495100000|2020-03-06 11:45:00|9568.2|9563.2|9571.6|9566.6|9573.2|9568.2|9568.1|9563.1|265
1583495400000|2020-03-06 11:50:00|9571.7|9566.7|9573.6|9568.6|9575.1|9570.1|9571.1|9566.1|202
1583495700000|2020-03-06 11:55:00|9573.4|9568.4|9572.6|9567.6|9575.6|9570.6|9570.1|9565.1|202
1583496000000|2020-03-06 12:00:00|9572.4|9567.4|9576.1|9571.1|9576.9|9571.9|9572.4|9567.4|355
1583496300000|2020-03-06 12:05:00|9576.4|9571.4|9577.9|9572.9|9577.9|9572.9|9574.4|9569.4|390
1583496600000|2020-03-06 12:10:00|9577.6|9572.6|9581.2|9576.2|9581.4|9576.4|9576.9|9571.9|256
1583496900000|2020-03-06 12:15:00|9581.4|9576.4|9588.4|9583.4|9588.4|9583.4|9581.4|9576.4|145
1583497200000|2020-03-06 12:20:00|9588.7|9583.7|9586.2|9581.2|9588.7|9583.7|9584.4|9579.4|152
1583497500000|2020-03-06 12:25:00|9586.1|9581.1|9578.4|9573.4|9586.4|9581.4|9578.2|9573.2|184
1583497800000|2020-03-06 12:30:00|9578|9573|9582.7|9577.7|9582.9|9577.9|9577|9572|106
1583498100000|2020-03-06 12:35:00|9582.6|9577.6|9588.4|9583.4|9589.4|9584.4|9582.2|9577.2|196
1583498400000|2020-03-06 12:40:00|9588.2|9583.2|9583.4|9578.4|9588.4|9583.4|9580.2|9575.2|123
1583498700000|2020-03-06 12:45:00|9583.2|9578.2|9584.7|9579.7|9589.9|9584.9|9581.9|9576.9|147
1583499000000|2020-03-06 12:50:00|9584.9|9579.9|9584.5|9579.5|9587|9582|9579.5|9574.5|106
1583499300000|2020-03-06 12:55:00|9584.7|9579.7|9584.1|9579.1|9585.2|9580.2|9581.9|9576.9|70
1583499600000|2020-03-06 13:00:00|9583.9|9578.9|9580.9|9575.9|9586.9|9581.9|9580.1|9575.1|149
1583499900000|2020-03-06 13:05:00|9580.7|9575.7|9576.5|9571.5|9582.2|9577.2|9576.2|9571.2|251
1583500200000|2020-03-06 13:10:00|9576.7|9571.7|9569.9|9564.9|9577.2|9572.2|9569.9|9564.9|75
1583500500000|2020-03-06 13:15:00|9570.2|9565.2|9570.9|9565.9|9574.7|9569.7|9568.6|9563.6|83
1583500800000|2020-03-06 13:20:00|9570.4|9565.4|9572.6|9567.6|9576.4|9571.4|9570.4|9565.4|203
1583501100000|2020-03-06 13:25:00|9572.7|9567.7|9590.2|9585.2|9590.3|9585.3|9571.7|9566.7|138
1583501400000|2020-03-06 13:30:00|9590.3|9585.3|9585.7|9580.7|9590.7|9585.7|9572.6|9567.6|370
1583501700000|2020-03-06 13:35:00|9585.6|9580.6|9584.7|9579.7|9590.5|9585.5|9581.5|9576.5|312
1583502000000|2020-03-06 13:40:00|9585|9580|9580.4|9575.4|9586.7|9581.7|9575.6|9570.6|152
1583502300000|2020-03-06 13:45:00|9580.7|9575.7|9588.1|9583.1|9590.6|9585.6|9579.9|9574.9|142
1583502600000|2020-03-06 13:50:00|9588.2|9583.2|9583.8|9578.8|9589.9|9584.9|9579.4|9574.4|184
1583502900000|2020-03-06 13:55:00|9583.6|9578.6|9580.6|9575.6|9585.3|9580.3|9577.6|9572.6|84
1583503200000|2020-03-06 14:00:00|9580.1|9575.1|9578.6|9573.6|9583.1|9578.1|9576.1|9571.1|150
1583503500000|2020-03-06 14:05:00|9578.3|9573.3|9578.6|9573.6|9580.8|9575.8|9576.6|9571.6|76
1583503800000|2020-03-06 14:10:00|9578.4|9573.4|9573.1|9568.1|9581.6|9576.6|9572.9|9567.9|191
1583504100000|2020-03-06 14:15:00|9572.8|9567.8|9565.6|9560.6|9573.3|9568.3|9561.1|9556.1|455
1583504400000|2020-03-06 14:20:00|9565.1|9560.1|9566.1|9561.1|9568.1|9563.1|9563.1|9558.1|326
1583504700000|2020-03-06 14:25:00|9566|9561|9564.3|9559.3|9566.1|9561.1|9560.6|9555.6|226
1583505000000|2020-03-06 14:30:00|9564.1|9559.1|9571.3|9566.3|9572.5|9567.5|9562.8|9557.8|283
1583505300000|2020-03-06 14:35:00|9571|9566|9569.5|9564.5|9572.8|9567.8|9568.5|9563.5|239
1583505600000|2020-03-06 14:40:00|9569.8|9564.8|9570|9565|9570|9565|9562.5|9557.5|386
1583505900000|2020-03-06 14:45:00|9569.8|9564.8|9563.2|9558.2|9569.8|9564.8|9563.2|9558.2|592
1583506200000|2020-03-06 14:50:00|9562.9|9557.9|9563.4|9558.4|9566.5|9561.5|9558.7|9553.7|382
1583506500000|2020-03-06 14:55:00|9563|9558|9562|9557|9570.5|9565.5|9561.2|9556.2|203
1583506800000|2020-03-06 15:00:00|9562.2|9557.2|9567|9562|9568.7|9563.7|9561.2|9556.2|312
1583507100000|2020-03-06 15:05:00|9567.2|9562.2|9560.7|9555.7|9570.4|9565.4|9559.9|9554.9|187
1583507400000|2020-03-06 15:10:00|9560.4|9555.4|9565.4|9560.4|9565.9|9560.9|9558.2|9553.2|263
1583507700000|2020-03-06 15:15:00|9565.9|9560.9|9575.4|9570.4|9577.9|9572.9|9565.1|9560.1|461
1583508000000|2020-03-06 15:20:00|9575.2|9570.2|9579.4|9574.4|9579.7|9574.7|9570.4|9565.4|307
1583508300000|2020-03-06 15:25:00|9579.2|9574.2|9590.7|9585.7|9602.2|9597.2|9576.5|9571.5|1135
1583508600000|2020-03-06 15:30:00|9590.2|9585.2|9587|9582|9597.7|9592.7|9587|9582|323
1583508900000|2020-03-06 15:35:00|9587.2|9582.2|9588.7|9583.7|9593.5|9588.5|9583.1|9578.1|384
1583509200000|2020-03-06 15:40:00|9588.5|9583.5|9590.7|9585.7|9594.9|9589.9|9586.5|9581.5|294
1583509500000|2020-03-06 15:45:00|9590.5|9585.5|9591.4|9586.4|9594.5|9589.5|9586.5|9581.5|374
1583509800000|2020-03-06 15:50:00|9591.2|9586.2|9585.6|9580.6|9593.4|9588.4|9583.9|9578.9|462
1583510100000|2020-03-06 15:55:00|9585.5|9580.5|9588.4|9583.4|9590.8|9585.8|9582.6|9577.6|635
1583510400000|2020-03-06 16:00:00|9588.6|9583.6|9584.8|9579.8|9589.6|9584.6|9584|9579|225
1583510700000|2020-03-06 16:05:00|9584.5|9579.5|9579|9574|9585|9580|9578.3|9573.3|209
1583511000000|2020-03-06 16:10:00|9578.8|9573.8|9577.5|9572.5|9579|9574|9576.3|9571.3|165
1583511300000|2020-03-06 16:15:00|9577.3|9572.3|9581.5|9576.5|9582.8|9577.8|9576|9571|220
1583511600000|2020-03-06 16:20:00|9581.2|9576.2|9581|9576|9582.7|9577.7|9579.5|9574.5|271
1583511900000|2020-03-06 16:25:00|9581.2|9576.2|9578.8|9573.8|9581.3|9576.3|9578.2|9573.2|115
1583512200000|2020-03-06 16:30:00|9579.2|9574.2|9581.2|9576.2|9584|9579|9577.5|9572.5|143
1583512500000|2020-03-06 16:35:00|9581|9576|9586.5|9581.5|9586.5|9581.5|9580.5|9575.5|144
1583512800000|2020-03-06 16:40:00|9586.3|9581.3|9590.6|9585.6|9591|9586|9585.5|9580.5|215
1583513100000|2020-03-06 16:45:00|9590.8|9585.8|9587.7|9582.7|9592.5|9587.5|9586.7|9581.7|155
1583513400000|2020-03-06 16:50:00|9587.5|9582.5|9587.5|9582.5|9589.5|9584.5|9586.5|9581.5|68
1583513700000|2020-03-06 16:55:00|9587.7|9582.7|9585.2|9580.2|9588.2|9583.2|9585|9580|501
1583514000000|2020-03-06 17:00:00|9585.7|9580.7|9581.2|9576.2|9585.7|9580.7|9580.5|9575.5|164
1583514300000|2020-03-06 17:05:00|9581.5|9576.5|9581|9576|9583|9578|9579|9574|175
1583514600000|2020-03-06 17:10:00|9581.3|9576.3|9582.8|9577.8|9584.2|9579.2|9580.6|9575.6|120
1583514900000|2020-03-06 17:15:00|9582.6|9577.6|9583.6|9578.6|9586.6|9581.6|9582.3|9577.3|247
1583515200000|2020-03-06 17:20:00|9583.5|9578.5|9587.1|9582.1|9587.2|9582.2|9583.4|9578.4|61
1583515500000|2020-03-06 17:25:00|9586.9|9581.9|9589.8|9584.8|9590.4|9585.4|9586.9|9581.9|67
1583515800000|2020-03-06 17:30:00|9589.9|9584.9|9596.4|9591.4|9596.8|9591.8|9588.1|9583.1|159
1583516100000|2020-03-06 17:35:00|9596.6|9591.6|9596.3|9591.3|9598.1|9593.1|9595.1|9590.1|328
1583516400000|2020-03-06 17:40:00|9595.8|9590.8|9604.1|9599.1|9604.9|9599.9|9594.9|9589.9|353
1583516700000|2020-03-06 17:45:00|9604.3|9599.3|9599.6|9594.6|9605.8|9600.8|9598.6|9593.6|276
1583517000000|2020-03-06 17:50:00|9599.1|9594.1|9595.4|9590.4|9600.4|9595.4|9595.4|9590.4|65
1583517300000|2020-03-06 17:55:00|9595.6|9590.6|9593.2|9588.2|9596.9|9591.9|9592.1|9587.1|162
1583517600000|2020-03-06 18:00:00|9592.9|9587.9|9592.4|9587.4|9596.2|9591.2|9590.7|9585.7|97
1583517900000|2020-03-06 18:05:00|9592.6|9587.6|9593.7|9588.7|9595.6|9590.6|9592.1|9587.1|59
1583518200000|2020-03-06 18:10:00|9593.9|9588.9|9592.2|9587.2|9594.2|9589.2|9590.2|9585.2|40
1583518500000|2020-03-06 18:15:00|9592.4|9587.4|9595.1|9590.1|9595.1|9590.1|9589.9|9584.9|111
1583518800000|2020-03-06 18:20:00|9594.8|9589.8|9601.8|9596.8|9602.8|9597.8|9594.8|9589.8|124
1583519100000|2020-03-06 18:25:00|9601.9|9596.9|9600.3|9595.3|9602.1|9597.1|9596.6|9591.6|218
1583519400000|2020-03-06 18:30:00|9600.1|9595.1|9596.1|9591.1|9602.1|9597.1|9595.4|9590.4|83
1583519700000|2020-03-06 18:35:00|9595.9|9590.9|9598.6|9593.6|9598.9|9593.9|9594.4|9589.4|58
1583520000000|2020-03-06 18:40:00|9598.8|9593.8|9596.6|9591.6|9601.9|9596.9|9595.4|9590.4|88
1583520300000|2020-03-06 18:45:00|9596.7|9591.7|9597.8|9592.8|9599.9|9594.9|9595.9|9590.9|140
1583520600000|2020-03-06 18:50:00|9597.6|9592.6|9597.1|9592.1|9599.4|9594.4|9596.1|9591.1|118
1583520900000|2020-03-06 18:55:00|9597.4|9592.4|9597.4|9592.4|9600.1|9595.1|9595.9|9590.9|72
1583521200000|2020-03-06 19:00:00|9597.9|9592.9|9598.9|9593.9|9600.2|9595.2|9596.4|9591.4|90
1583521500000|2020-03-06 19:05:00|9598.8|9593.8|9596.7|9591.7|9599.8|9594.8|9595.6|9590.6|57
1583521800000|2020-03-06 19:10:00|9597.1|9592.1|9595.1|9590.1|9597.1|9592.1|9594.6|9589.6|42
1583522100000|2020-03-06 19:15:00|9594.8|9589.8|9592.9|9587.9|9596.6|9591.6|9592.4|9587.4|31
1583522400000|2020-03-06 19:20:00|9593.1|9588.1|9592.7|9587.7|9593.9|9588.9|9591.4|9586.4|39
1583522700000|2020-03-06 19:25:00|9592.9|9587.9|9591.4|9586.4|9593.4|9588.4|9590.9|9585.9|62
1583523000000|2020-03-06 19:30:00|9591.6|9586.6|9590.9|9585.9|9593.1|9588.1|9590.4|9585.4|35
1583523300000|2020-03-06 19:35:00|9591.3|9586.3|9588.6|9583.6|9592.1|9587.1|9587.8|9582.8|67
1583523600000|2020-03-06 19:40:00|9589.1|9584.1|9588.4|9583.4|9589.3|9584.3|9586.6|9581.6|63
1583523900000|2020-03-06 19:45:00|9588.1|9583.1|9584.6|9579.6|9589.9|9584.9|9584.1|9579.1|43
1583524200000|2020-03-06 19:50:00|9584.3|9579.3|9583.6|9578.6|9586.3|9581.3|9583.1|9578.1|162
1583524500000|2020-03-06 19:55:00|9583.8|9578.8|9582.6|9577.6|9586.8|9581.8|9581.9|9576.9|510
1583524800000|2020-03-06 20:00:00|9582.8|9577.8|9582.8|9577.8|9587.6|9582.6|9582.3|9577.3|385
1583525100000|2020-03-06 20:05:00|9583.1|9578.1|9581.8|9576.8|9583.8|9578.8|9580.8|9575.8|96
1583525400000|2020-03-06 20:10:00|9581.6|9576.6|9578.6|9573.6|9583.1|9578.1|9578.3|9573.3|125
1583525700000|2020-03-06 20:15:00|9578.1|9573.1|9584.5|9579.5|9584.5|9579.5|9577.8|9572.8|176
1583526000000|2020-03-06 20:20:00|9584.3|9579.3|9589.3|9584.3|9589.5|9584.5|9582.6|9577.6|107
1583526300000|2020-03-06 20:25:00|9589.5|9584.5|9584.1|9579.1|9591.6|9586.6|9583.8|9578.8|139
1583526600000|2020-03-06 20:30:00|9583.8|9578.8|9588.3|9583.3|9589.8|9584.8|9583.3|9578.3|244
1583526900000|2020-03-06 20:35:00|9588.4|9583.4|9588.1|9583.1|9590.6|9585.6|9585.4|9580.4|170
1583527200000|2020-03-06 20:40:00|9587.9|9582.9|9590.4|9585.4|9591.6|9586.6|9585.7|9580.7|152
1583527500000|2020-03-06 20:45:00|9591.2|9586.2|9590.2|9585.2|9591.4|9586.4|9588.4|9583.4|160
1583527800000|2020-03-06 20:50:00|9590.4|9585.4|9591.9|9586.9|9594.2|9589.2|9590.4|9585.4|113
1583528100000|2020-03-06 20:55:00|9591.6|9586.6|9590.9|9585.9|9594.9|9589.9|9589.9|9584.9|164
1583528400000|2020-03-06 21:00:00|9590.7|9585.7|9588.7|9583.7|9590.7|9585.7|9587.4|9582.4|62
1583528700000|2020-03-06 21:05:00|9589.1|9584.1|9588.9|9583.9|9590.2|9585.2|9588.2|9583.2|32
1583529000000|2020-03-06 21:10:00|9589.1|9584.1|9590.4|9585.4|9590.9|9585.9|9588.7|9583.7|14
1583529300000|2020-03-06 21:15:00|9590.1|9585.1|9590.2|9585.2|9592.1|9587.1|9589.1|9584.1|40
1583529600000|2020-03-06 21:20:00|9589.8|9584.8|9588.3|9583.3|9589.8|9584.8|9588.3|9583.3|20
1583529900000|2020-03-06 21:25:00|9588.5|9583.5|9591|9586|9591.3|9586.3|9588.5|9583.5|11
1583530200000|2020-03-06 21:30:00|9591.2|9586.2|9590.3|9585.3|9592|9587|9590.3|9585.3|13
1583530500000|2020-03-06 21:35:00|9590.8|9585.8|9593.3|9588.3|9593.5|9588.5|9590.3|9585.3|38
1583530800000|2020-03-06 21:40:00|9593.5|9588.5|9596|9591|9596|9591|9593|9588|52
1583531100000|2020-03-06 21:45:00|9595.7|9590.7|9598|9593|9598|9593|9595|9590|48
1583531400000|2020-03-06 21:50:00|9597.9|9592.9|9596.5|9591.5|9597.9|9592.9|9596|9591|25
1583531700000|2020-03-06 21:55:00|9596.8|9591.8|9598.6|9593.6|9599.5|9593.8|9595.3|9590.3|63
1583712000000|2020-03-09 00:00:00|9538.9|9533.9|9545.4|9540.4|9547.2|9542.2|9538.9|9533.9|338
1583712300000|2020-03-09 00:05:00|9545.1|9540.1|9549.9|9544.9|9552.4|9547.4|9544.9|9539.9|183
1583712600000|2020-03-09 00:10:00|9550.2|9545.2|9541.9|9536.9|9550.4|9545.4|9541.9|9536.9|190
1583712900000|2020-03-09 00:15:00|9542.2|9537.2|9546.8|9541.8|9547.8|9542.8|9542.2|9537.2|470
1583713200000|2020-03-09 00:20:00|9547.1|9542.1|9544.8|9539.8|9547.3|9542.3|9541.8|9536.8|94
1583713500000|2020-03-09 00:25:00|9544.5|9539.5|9551.1|9546.1|9552.1|9547.1|9544.5|9539.5|159
1583713800000|2020-03-09 00:30:00|9551.3|9546.3|9551.8|9546.8|9554.1|9549.1|9549.8|9544.8|290
1583714100000|2020-03-09 00:35:00|9551.5|9546.5|9550|9545|9551.5|9546.5|9548.5|9543.5|30
1583714400000|2020-03-09 00:40:00|9550.3|9545.3|9555.2|9550.2|9555.5|9550.5|9550|9545|99
1583714700000|2020-03-09 00:45:00|9555|9550|9555.9|9550.9|9556.7|9551.7|9554.4|9549.4|17
1583715000000|2020-03-09 00:50:00|9555.7|9550.7|9558.9|9553.9|9559.9|9554.9|9555.7|9550.7|66
1583715300000|2020-03-09 00:55:00|9558.7|9553.7|9557.5|9552.5|9559.2|9554.2|9557|9552|58
1583715600000|2020-03-09 01:00:00|9557.6|9552.6|9557.8|9552.8|9560.3|9555.3|9557.1|9552.1|290
1583715900000|2020-03-09 01:05:00|9557.3|9552.3|9552.9|9547.9|9557.8|9552.8|9552.8|9547.8|125
1583716200000|2020-03-09 01:10:00|9552.8|9547.8|9552.6|9547.6|9554.3|9549.3|9550.8|9545.8|110
1583716500000|2020-03-09 01:15:00|9552.8|9547.8|9544.8|9539.8|9552.8|9547.8|9542.9|9537.9|330
1583716800000|2020-03-09 01:20:00|9544.9|9539.9|9539.9|9534.9|9545.1|9540.1|9539.4|9534.4|260
1583717100000|2020-03-09 01:25:00|9539.6|9534.6|9544.4|9539.4|9544.4|9539.4|9539.6|9534.6|164
1583717400000|2020-03-09 01:30:00|9544.6|9539.6|9542.4|9537.4|9547.4|9542.4|9540.9|9535.9|266
1583717700000|2020-03-09 01:35:00|9542.3|9537.3|9540.9|9535.9|9544.1|9539.1|9539.8|9534.8|220
1583718000000|2020-03-09 01:40:00|9540.6|9535.6|9527.2|9522.2|9540.6|9535.6|9527.2|9522.2|867
1583718300000|2020-03-09 01:45:00|9527|9522|9479.6|9474.6|9531.1|9526.1|9479.6|9474.6|1386
1583718600000|2020-03-09 01:50:00|9480.3|9475.3|9500.4|9495.4|9520.2|9515.2|9458.6|9453.6|5514
1583718900000|2020-03-09 01:55:00|9499.7|9494.7|9504.4|9499.4|9509.7|9504.7|9491|9486|1372
1583719200000|2020-03-09 02:00:00|9504.2|9499.2|9501.1|9496.1|9514.4|9509.4|9498.7|9493.7|629
1583719500000|2020-03-09 02:05:00|9501.5|9496.5|9503.6|9498.6|9510.6|9505.6|9500.8|9495.8|422
1583719800000|2020-03-09 02:10:00|9503.4|9498.4|9481.4|9476.4|9508.3|9503.3|9477.9|9472.9|672
1583720100000|2020-03-09 02:15:00|9482.6|9477.6|9493.3|9488.3|9493.8|9488.8|9474.8|9469.8|624
1583720400000|2020-03-09 02:20:00|9493.5|9488.5|9495.3|9490.3|9504.8|9499.8|9487.7|9482.7|320
1583720700000|2020-03-09 02:25:00|9495.6|9490.6|9500.5|9495.5|9505.7|9500.7|9492.3|9487.3|405
1583721000000|2020-03-09 02:30:00|9500.2|9495.2|9498.7|9493.7|9503.9|9498.9|9494.5|9489.5|276
1583721300000|2020-03-09 02:35:00|9499.6|9494.6|9508.9|9503.9|9509.6|9504.6|9497.9|9492.9|323
1583721600000|2020-03-09 02:40:00|9508.6|9503.6|9509.4|9504.4|9510.2|9505.2|9505|9500|223
1583721900000|2020-03-09 02:45:00|9509.1|9504.1|9517.5|9512.5|9518.2|9513.2|9507.5|9502.5|202
1583722200000|2020-03-09 02:50:00|9517.2|9512.2|9522.3|9517.3|9524|9519|9514.3|9509.3|370
1583722500000|2020-03-09 02:55:00|9522|9517|9525.1|9520.1|9531.6|9526.6|9521|9516|211
1583722800000|2020-03-09 03:00:00|9524.7|9519.7|9522.1|9517.1|9526.8|9521.8|9518.9|9513.9|70
1583723100000|2020-03-09 03:05:00|9522.9|9517.9|9524|9519|9526.7|9521.7|9521.6|9516.6|63
1583723400000|2020-03-09 03:10:00|9524.2|9519.2|9527.5|9522.5|9528.3|9523.3|9522.8|9517.8|73
1583723700000|2020-03-09 03:15:00|9528|9523|9535.6|9530.6|9536.8|9531.8|9526.1|9521.1|92
1583724000000|2020-03-09 03:20:00|9535.1|9530.1|9530.7|9525.7|9541.3|9536.3|9529.9|9524.9|150
1583724300000|2020-03-09 03:25:00|9530.9|9525.9|9536.8|9531.8|9539.5|9534.5|9529.9|9524.9|138
1583724600000|2020-03-09 03:30:00|9536.9|9531.9|9523.1|9518.1|9537.2|9532.2|9523.1|9518.1|225
1583724900000|2020-03-09 03:35:00|9523.2|9518.2|9521.7|9516.7|9530.6|9525.6|9521.1|9516.1|259
1583725200000|2020-03-09 03:40:00|9521.6|9516.6|9514.7|9509.7|9521.6|9516.6|9513.6|9508.6|494
1583725500000|2020-03-09 03:45:00|9514.6|9509.6|9503.8|9498.8|9514.6|9509.6|9501.7|9496.7|735
1583725800000|2020-03-09 03:50:00|9503.3|9498.3|9511.5|9506.5|9516|9511|9501.3|9496.3|261
1583726100000|2020-03-09 03:55:00|9511.8|9506.8|9508.9|9503.9|9515.4|9510.4|9504.3|9499.3|129
1583726400000|2020-03-09 04:00:00|9509.7|9504.7|9507.5|9502.5|9517.1|9512.1|9507.5|9502.5|174
1583726700000|2020-03-09 04:05:00|9508|9503|9508.8|9503.8|9513.2|9508.2|9505.2|9500.2|135
1583727000000|2020-03-09 04:10:00|9508.7|9503.7|9508.3|9503.3|9512.4|9507.4|9506.3|9501.3|112
1583727300000|2020-03-09 04:15:00|9508.6|9503.6|9513|9508|9514|9509|9506.8|9501.8|73
1583727600000|2020-03-09 04:20:00|9513.5|9508.5|9518.8|9513.8|9518.8|9513.8|9513|9508|166
1583727900000|2020-03-09 04:25:00|9518.5|9513.5|9516.1|9511.1|9519.3|9514.3|9515.5|9510.5|120
1583728200000|2020-03-09 04:30:00|9517.4|9512.4|9516.7|9511.7|9517.4|9512.4|9514.8|9509.8|48
1583728500000|2020-03-09 04:35:00|9517|9512|9520|9515|9520.3|9515.3|9515.7|9510.7|72
1583728800000|2020-03-09 04:40:00|9520.5|9515.5|9518.8|9513.8|9522.8|9517.8|9518.7|9513.7|89
1583729100000|2020-03-09 04:45:00|9519|9514|9519.1|9514.1|9522.3|9517.3|9518.3|9513.3|88
1583729400000|2020-03-09 04:50:00|9519|9514|9518|9513|9519.6|9514.6|9517.8|9512.8|56
1583729700000|2020-03-09 04:55:00|9517.7|9512.7|9520.5|9515.5|9521|9516|9517.7|9512.7|50
1583730000000|2020-03-09 05:00:00|9520.6|9515.6|9519.4|9514.4|9521.8|9516.8|9518.9|9513.9|119
1583730300000|2020-03-09 05:05:00|9519.2|9514.2|9513.7|9508.7|9519.2|9514.2|9513.7|9508.7|116
1583730600000|2020-03-09 05:10:00|9513.4|9508.4|9507.7|9502.7|9513.4|9508.4|9506.7|9501.7|144
1583730900000|2020-03-09 05:15:00|9507.5|9502.5|9506.5|9501.5|9510.7|9505.7|9506|9501|72
1583731200000|2020-03-09 05:20:00|9506.4|9501.4|9507.8|9502.8|9508.7|9503.7|9505.7|9500.7|40
1583731500000|2020-03-09 05:25:00|9508.2|9503.2|9511.7|9506.7|9511.7|9506.7|9507.7|9502.7|75
1583731800000|2020-03-09 05:30:00|9511.5|9506.5|9517.2|9512.2|9517.7|9512.7|9511.5|9506.5|112
1583732100000|2020-03-09 05:35:00|9516.7|9511.7|9525.4|9520.4|9525.4|9520.4|9516.2|9511.2|303
1583732400000|2020-03-09 05:40:00|9524.9|9519.9|9529.2|9524.2|9530.9|9525.9|9524.7|9519.7|176
1583732700000|2020-03-09 05:45:00|9528.9|9523.9|9527.2|9522.2|9530.4|9525.4|9526.7|9521.7|110
1583733000000|2020-03-09 05:50:00|9527.4|9522.4|9524.5|9519.5|9531.4|9526.4|9524|9519|98
1583733300000|2020-03-09 05:55:00|9524.3|9519.3|9530.5|9525.5|9531.4|9526.4|9523.2|9518.2|144
1583733600000|2020-03-09 06:00:00|9531.2|9526.2|9523.6|9518.6|9531.2|9526.2|9522.7|9517.7|491
1583733900000|2020-03-09 06:05:00|9523.3|9518.3|9521.7|9516.7|9527.7|9522.7|9520.7|9515.7|331
1583734200000|2020-03-09 06:10:00|9522.2|9517.2|9519.7|9514.7|9522.7|9517.7|9518.7|9513.7|92
1583734500000|2020-03-09 06:15:00|9519.5|9514.5|9518.4|9513.4|9520.2|9515.2|9517.7|9512.7|48
1583734800000|2020-03-09 06:20:00|9518.9|9513.9|9517.7|9512.7|9520|9515|9515.9|9510.9|75
1583735100000|2020-03-09 06:25:00|9517.9|9512.9|9521.2|9516.2|9523.4|9518.4|9517.2|9512.2|69
1583735400000|2020-03-09 06:30:00|9520.5|9515.5|9519.2|9514.2|9520.7|9515.7|9515.2|9510.2|124
1583735700000|2020-03-09 06:35:00|9519.7|9514.7|9524.2|9519.2|9525.4|9520.4|9519.7|9514.7|149
1583736000000|2020-03-09 06:40:00|9523.7|9518.7|9520.1|9515.1|9523.7|9518.7|9515.6|9510.6|129
1583736300000|2020-03-09 06:45:00|9519.7|9514.7|9515.7|9510.7|9521.6|9516.6|9515.1|9510.1|118
1583736600000|2020-03-09 06:50:00|9516.4|9511.4|9517.6|9512.6|9519.7|9514.7|9516.4|9511.4|76
1583736900000|2020-03-09 06:55:00|9517.1|9512.1|9519.1|9514.1|9519.6|9514.6|9515.6|9510.6|146
1583737200000|2020-03-09 07:00:00|9518.8|9513.8|9512.1|9507.1|9519.1|9514.1|9511.6|9506.6|313
1583737500000|2020-03-09 07:05:00|9511.6|9506.6|9490.8|9485.8|9512.6|9507.6|9490.2|9485.2|867
1583737800000|2020-03-09 07:10:00|9490.3|9485.3|9490.7|9485.7|9492.8|9487.8|9482.2|9477.2|506
1583738100000|2020-03-09 07:15:00|9490.8|9485.8|9481.5|9476.5|9495.2|9490.2|9480.7|9475.7|539
1583738400000|2020-03-09 07:20:00|9481.7|9476.7|9477|9472|9483.2|9478.2|9470.9|9465.9|468
1583738700000|2020-03-09 07:25:00|9476.9|9471.9|9473.1|9468.1|9480.1|9475.1|9471.7|9466.7|326
1583739000000|2020-03-09 07:30:00|9472.9|9467.9|9469.1|9464.1|9475.7|9470.7|9466.6|9461.6|279
1583739300000|2020-03-09 07:35:00|9468.7|9463.7|9467.1|9462.1|9471.1|9466.1|9466.6|9461.6|425
1583739600000|2020-03-09 07:40:00|9467.6|9462.6|9475.1|9470.1|9476.1|9471.1|9465.6|9460.6|196
1583739900000|2020-03-09 07:45:00|9475.2|9470.2|9470.6|9465.6|9483.6|9478.6|9470.1|9465.1|444
1583740200000|2020-03-09 07:50:00|9470.9|9465.9|9488.6|9483.6|9488.6|9483.6|9470.1|9465.1|139
1583740500000|2020-03-09 07:55:00|9488.2|9483.2|9489.2|9484.2|9492.2|9487.2|9485.9|9480.9|393
1583740800000|2020-03-09 08:00:00|9489.1|9484.1|9495.1|9490.1|9496.3|9491.3|9488.2|9483.2|425
1583741100000|2020-03-09 08:05:00|9495.6|9490.6|9497.6|9492.6|9502.1|9497.1|9489.8|9484.8|286
1583741400000|2020-03-09 08:10:00|9497.1|9492.1|9503.6|9498.6|9504.6|9499.6|9496.6|9491.6|279
1583741700000|2020-03-09 08:15:00|9503.1|9498.1|9496.6|9491.6|9503.6|9498.6|9496.6|9491.6|297
1583742000000|2020-03-09 08:20:00|9497.1|9492.1|9501.7|9496.7|9505.6|9500.6|9496.2|9491.2|324
1583742300000|2020-03-09 08:25:00|9502.1|9497.1|9497.2|9492.2|9502.2|9497.2|9495.7|9490.7|175
1583742600000|2020-03-09 08:30:00|9497.4|9492.4|9504.4|9499.4|9505.1|9500.1|9492.6|9487.6|233
1583742900000|2020-03-09 08:35:00|9504.2|9499.2|9516|9511|9520.3|9515.3|9503.1|9498.1|726
1583743200000|2020-03-09 08:40:00|9516.1|9511.1|9508.9|9503.9|9518.6|9513.6|9507.6|9502.6|400
1583743500000|2020-03-09 08:45:00|9509.2|9504.2|9505.3|9500.3|9513.9|9508.9|9504.4|9499.4|263
1583743800000|2020-03-09 08:50:00|9505.4|9500.4|9502.3|9497.3|9509.8|9504.8|9501.5|9496.5|290
1583744100000|2020-03-09 08:55:00|9502.8|9497.8|9511.6|9506.6|9511.6|9506.6|9502.4|9497.4|178
1583744400000|2020-03-09 09:00:00|9511.5|9506.5|9518.3|9513.3|9519|9514|9509.1|9504.1|299
1583744700000|2020-03-09 09:05:00|9518.5|9513.5|9522.1|9517.1|9522.1|9517.1|9517.6|9512.6|321
1583745000000|2020-03-09 09:10:00|9521.9|9516.9|9527.9|9522.9|9529.5|9524.5|9518.6|9513.6|262
1583745300000|2020-03-09 09:15:00|9528.3|9523.3|9527.4|9522.4|9532.6|9527.6|9522.6|9517.6|225
1583745600000|2020-03-09 09:20:00|9527.6|9522.6|9527|9522|9533.4|9528.4|9523.1|9518.1|299
1583745900000|2020-03-09 09:25:00|9526.6|9521.6|9531.4|9526.4|9534.1|9529.1|9526.5|9521.5|260
1583746200000|2020-03-09 09:30:00|9531.6|9526.6|9521.9|9516.9|9531.9|9526.9|9520.9|9515.9|147
1583746500000|2020-03-09 09:35:00|9522.1|9517.1|9521.7|9516.7|9525.9|9520.9|9519.4|9514.4|169
1583746800000|2020-03-09 09:40:00|9522.1|9517.1|9519.4|9514.4|9524.4|9519.4|9516.6|9511.6|128
1583747100000|2020-03-09 09:45:00|9518.9|9513.9|9519.9|9514.9|9520.9|9515.9|9517.4|9512.4|116
1583747400000|2020-03-09 09:50:00|9520.2|9515.2|9511.4|9506.4|9520.2|9515.2|9510.9|9505.9|132
1583747700000|2020-03-09 09:55:00|9511.9|9506.9|9518.1|9513.1|9518.8|9513.8|9511.9|9506.9|142
1583748000000|2020-03-09 10:00:00|9518.4|9513.4|9504.9|9499.9|9519.1|9514.1|9504.4|9499.4|265
1583748300000|2020-03-09 10:05:00|9505.2|9500.2|9502.1|9497.1|9506.4|9501.4|9501.1|9496.1|156
1583748600000|2020-03-09 10:10:00|9501.9|9496.9|9493.9|9488.9|9503.9|9498.9|9489.4|9484.4|313
1583748900000|2020-03-09 10:15:00|9493.6|9488.6|9499.3|9494.3|9499.3|9494.3|9491.9|9486.9|141
1583749200000|2020-03-09 10:20:00|9499.8|9494.8|9501.1|9496.1|9502.1|9497.1|9495.1|9490.1|98
1583749500000|2020-03-09 10:25:00|9500.6|9495.6|9508.8|9503.8|9508.8|9503.8|9498.9|9493.9|115
1583749800000|2020-03-09 10:30:00|9508.9|9503.9|9512.2|9507.2|9513.1|9508.1|9507.3|9502.3|170
1583750100000|2020-03-09 10:35:00|9512.4|9507.4|9515|9510|9516.6|9511.6|9509.6|9504.6|176
1583750400000|2020-03-09 10:40:00|9515.1|9510.1|9511.6|9506.6|9516.8|9511.8|9509.6|9504.6|56
1583750700000|2020-03-09 10:45:00|9510.6|9505.6|9507.8|9502.8|9511.9|9506.9|9507.6|9502.6|64
1583751000000|2020-03-09 10:50:00|9507.6|9502.6|9503.6|9498.6|9507.9|9502.9|9500.1|9495.1|103
1583751300000|2020-03-09 10:55:00|9503.8|9498.8|9503.9|9498.9|9506.6|9501.6|9500.9|9495.9|94
1583751600000|2020-03-09 11:00:00|9503.4|9498.4|9503.1|9498.1|9507.6|9502.6|9500.4|9495.4|125
1583751900000|2020-03-09 11:05:00|9502.6|9497.6|9502.6|9497.6|9506.1|9501.1|9501.1|9496.1|84
1583752200000|2020-03-09 11:10:00|9502.1|9497.1|9506.8|9501.8|9507.6|9502.6|9502.1|9497.1|71
1583752500000|2020-03-09 11:15:00|9506.9|9501.9|9508.9|9503.9|9510.9|9505.9|9504.7|9499.7|144
1583752800000|2020-03-09 11:20:00|9509.2|9504.2|9506.9|9501.9|9510.6|9505.6|9505.4|9500.4|64
1583753100000|2020-03-09 11:25:00|9506.6|9501.6|9509.1|9504.1|9510.3|9505.3|9505.4|9500.4|64
1583753400000|2020-03-09 11:30:00|9508.9|9503.9|9510.1|9505.1|9510.4|9505.4|9506.9|9501.9|105
1583753700000|2020-03-09 11:35:00|9510.3|9505.3|9509.6|9504.6|9511.4|9506.4|9508.4|9503.4|80
1583754000000|2020-03-09 11:40:00|9509.4|9504.4|9513.6|9508.6|9514.1|9509.1|9508.4|9503.4|113
1583754300000|2020-03-09 11:45:00|9513.3|9508.3|9508.6|9503.6|9516.1|9511.1|9507.5|9502.5|103
1583754600000|2020-03-09 11:50:00|9508.8|9503.8|9510|9505|9511.6|9506.6|9505|9500|86
1583754900000|2020-03-09 11:55:00|9510.1|9505.1|9505.1|9500.1|9512.5|9507.5|9502.3|9497.3|191
1583755200000|2020-03-09 12:00:00|9505.5|9500.5|9504.3|9499.3|9506.3|9501.3|9502.3|9497.3|204
1583755500000|2020-03-09 12:05:00|9504.4|9499.4|9498.1|9493.1|9504.4|9499.4|9496.1|9491.1|242
1583755800000|2020-03-09 12:10:00|9497.9|9492.9|9499.9|9494.9|9500.9|9495.9|9496.6|9491.6|227
1583756100000|2020-03-09 12:15:00|9500.1|9495.1|9507.8|9502.8|9508.4|9503.4|9499.4|9494.4|239
1583756400000|2020-03-09 12:20:00|9506.6|9501.6|9508.9|9503.9|9509.8|9504.8|9505.6|9500.6|199
1583756700000|2020-03-09 12:25:00|9508.4|9503.4|9517.8|9512.8|9518|9513|9506.6|9501.6|210
1583757000000|2020-03-09 12:30:00|9517.6|9512.6|9508.3|9503.3|9518.5|9513.5|9508|9503|199
1583757300000|2020-03-09 12:35:00|9508|9503|9505.9|9500.9|9511|9506|9504.1|9499.1|277
1583757600000|2020-03-09 12:40:00|9506.1|9501.1|9500.6|9495.6|9507.1|9502.1|9500.1|9495.1|124
1583757900000|2020-03-09 12:45:00|9500.8|9495.8|9506.3|9501.3|9506.8|9501.8|9500.6|9495.6|110
1583758200000|2020-03-09 12:50:00|9506|9501|9499.6|9494.6|9506.5|9501.5|9498.6|9493.6|312
1583758500000|2020-03-09 12:55:00|9499.8|9494.8|9496.8|9491.8|9500.3|9495.3|9496.3|9491.3|249
1583758800000|2020-03-09 13:00:00|9496.6|9491.6|9490.4|9485.4|9499.3|9494.3|9488.8|9483.8|214
1583759100000|2020-03-09 13:05:00|9490.8|9485.8|9489.4|9484.4|9491.3|9486.3|9486.4|9481.4|175
1583759400000|2020-03-09 13:10:00|9489.3|9484.3|9484.9|9479.9|9489.9|9484.9|9483.9|9478.9|296
1583759700000|2020-03-09 13:15:00|9484.8|9479.8|9481.3|9476.3|9487.4|9482.4|9478.6|9473.6|202
1583760000000|2020-03-09 13:20:00|9481.4|9476.4|9473.1|9468.1|9483.4|9478.4|9472.8|9467.8|524
1583760300000|2020-03-09 13:25:00|9472.8|9467.8|9478.5|9473.5|9479.3|9474.3|9470.8|9465.8|244
1583760600000|2020-03-09 13:30:00|9478.3|9473.3|9468.7|9463.7|9478.3|9473.3|9468.5|9463.5|350
1583760900000|2020-03-09 13:35:00|9468.5|9463.5|9458.5|9453.5|9470.8|9465.8|9458.5|9453.5|537
1583761200000|2020-03-09 13:40:00|9458.6|9453.6|9469.6|9464.6|9474.1|9469.1|9457|9452|452
1583761500000|2020-03-09 13:45:00|9469.5|9464.5|9498|9493|9511.3|9506.3|9468.6|9463.6|1710
1583761800000|2020-03-09 13:50:00|9498.3|9493.3|9507.8|9502.8|9531.8|9526.8|9495.8|9490.8|829
1583762100000|2020-03-09 13:55:00|9508.1|9503.1|9517.3|9512.3|9522.3|9517.3|9506.8|9501.8|332
1583762400000|2020-03-09 14:00:00|9517.4|9512.4|9498|9493|9518.8|9513.8|9498|9493|325
1583762700000|2020-03-09 14:05:00|9497.8|9492.8|9504.8|9499.8|9517.5|9512.5|9496.3|9491.3|468
1583763000000|2020-03-09 14:10:00|9504.6|9499.6|9502|9497|9505.3|9500.3|9491.8|9486.8|301
1583763300000|2020-03-09 14:15:00|9501.8|9496.8|9504.3|9499.3|9511|9506|9499.8|9494.8|389
1583763600000|2020-03-09 14:20:00|9503.8|9498.8|9499.3|9494.3|9503.8|9498.8|9490.8|9485.8|433
1583763900000|2020-03-09 14:25:00|9499.6|9494.6|9503.1|9498.1|9508.5|9503.5|9495.8|9490.8|364
1583764200000|2020-03-09 14:30:00|9503.3|9498.3|9504.1|9499.1|9507.1|9502.1|9497.3|9492.3|195
1583764500000|2020-03-09 14:35:00|9503.8|9498.8|9505|9500|9506.1|9501.1|9497.3|9492.3|327
1583764800000|2020-03-09 14:40:00|9504.6|9499.6|9506|9501|9507.6|9502.6|9500.3|9495.3|516
1583765100000|2020-03-09 14:45:00|9505.8|9500.8|9498.1|9493.1|9506.8|9501.8|9496.6|9491.6|373
1583765400000|2020-03-09 14:50:00|9498.3|9493.3|9496.8|9491.8|9502.8|9497.8|9494.3|9489.3|196
1583765700000|2020-03-09 14:55:00|9496.3|9491.3|9492.3|9487.3|9500.8|9495.8|9491|9486|375
1583766000000|2020-03-09 15:00:00|9491.6|9486.6|9493.8|9488.8|9495.3|9490.3|9487.6|9482.6|154
1583766300000|2020-03-09 15:05:00|9493.5|9488.5|9488.1|9483.1|9493.5|9488.5|9483.5|9478.5|211
1583766600000|2020-03-09 15:10:00|9488|9483|9492.1|9487.1|9493|9488|9486.5|9481.5|219
1583766900000|2020-03-09 15:15:00|9491.8|9486.8|9484.1|9479.1|9494.6|9489.6|9483.9|9478.9|260
1583767200000|2020-03-09 15:20:00|9483.9|9478.9|9490.6|9485.6|9491.3|9486.3|9481.3|9476.3|322
1583767500000|2020-03-09 15:25:00|9491.3|9486.3|9495.8|9490.8|9497|9492|9488.5|9483.5|280
1583767800000|2020-03-09 15:30:00|9496.1|9491.1|9493.6|9488.6|9499.8|9494.8|9492.8|9487.8|269
1583768100000|2020-03-09 15:35:00|9493.8|9488.8|9494.3|9489.3|9497.6|9492.6|9491.6|9486.6|150
1583768400000|2020-03-09 15:40:00|9494.5|9489.5|9497.1|9492.1|9497.8|9492.8|9492.3|9487.3|179
1583768700000|2020-03-09 15:45:00|9497|9492|9505.3|9500.3|9507.6|9502.6|9495.8|9490.8|556
1583769000000|2020-03-09 15:50:00|9505|9500|9505|9500|9507.8|9502.8|9503|9498|396
1583769300000|2020-03-09 15:55:00|9504.8|9499.8|9505.3|9500.3|9506.8|9501.8|9498.1|9493.1|513
1583769600000|2020-03-09 16:00:00|9505|9500|9503.3|9498.3|9508.8|9503.8|9502.5|9497.5|511
1583769900000|2020-03-09 16:05:00|9503.5|9498.5|9504.3|9499.3|9505.8|9500.8|9500.5|9495.5|151
1583770200000|2020-03-09 16:10:00|9504.5|9499.5|9497.3|9492.3|9504.5|9499.5|9493.8|9488.8|140
1583770500000|2020-03-09 16:15:00|9497|9492|9494.5|9489.5|9497.5|9492.5|9490|9485|212
1583770800000|2020-03-09 16:20:00|9494.8|9489.8|9498.5|9493.5|9502.8|9497.8|9494|9489|244
1583771100000|2020-03-09 16:25:00|9498.8|9493.8|9496.2|9491.2|9500|9495|9491.3|9486.3|366
1583771400000|2020-03-09 16:30:00|9496|9491|9483.5|9478.5|9496.3|9491.3|9478.3|9473.3|460
1583771700000|2020-03-09 16:35:00|9483.8|9478.8|9479|9474|9483.8|9478.8|9477.5|9472.5|215
1583772000000|2020-03-09 16:40:00|9478.8|9473.8|9478.3|9473.3|9479.8|9474.8|9473.5|9468.5|200
1583772300000|2020-03-09 16:45:00|9478.5|9473.5|9477.5|9472.5|9484.3|9479.3|9475|9470|348
1583772600000|2020-03-09 16:50:00|9478|9473|9478.3|9473.3|9480.5|9475.5|9473|9468|178
1583772900000|2020-03-09 16:55:00|9478.2|9473.2|9472.1|9467.1|9478.2|9473.2|9471|9466|412
1583773200000|2020-03-09 17:00:00|9472.3|9467.3|9479.4|9474.4|9483.1|9478.1|9471.6|9466.6|382
1583773500000|2020-03-09 17:05:00|9479.3|9474.3|9484.6|9479.6|9486.4|9481.4|9478.9|9473.9|581
1583773800000|2020-03-09 17:10:00|9484.4|9479.4|9483.4|9478.4|9487.6|9482.6|9481.6|9476.6|538
1583774100000|2020-03-09 17:15:00|9483.1|9478.1|9479.1|9474.1|9483.6|9478.6|9477.6|9472.6|348
1583774400000|2020-03-09 17:20:00|9478.9|9473.9|9477.1|9472.1|9479.3|9474.3|9476.1|9471.1|316
1583774700000|2020-03-09 17:25:00|9476.6|9471.6|9476.5|9471.5|9480.2|9475.2|9473.9|9468.9|445
1583775000000|2020-03-09 17:30:00|9476.3|9471.3|9476.6|9471.6|9477.6|9472.6|9473.6|9468.6|323
1583775300000|2020-03-09 17:35:00|9476.9|9471.9|9474.6|9469.6|9478.4|9473.4|9473.9|9468.9|502
1583775600000|2020-03-09 17:40:00|9474.4|9469.4|9472.6|9467.6|9475.6|9470.6|9471.2|9466.2|479
1583775900000|2020-03-09 17:45:00|9472.7|9467.7|9476.2|9471.2|9478.7|9473.7|9472.6|9467.6|247
1583776200000|2020-03-09 17:50:00|9475.7|9470.7|9471.2|9466.2|9475.7|9470.7|9469.2|9464.2|250
1583776500000|2020-03-09 17:55:00|9470.7|9465.7|9475.8|9470.8|9476|9471|9466|9461|459
1583776800000|2020-03-09 18:00:00|9476.2|9471.2|9472.2|9467.2|9476.2|9471.2|9469.8|9464.8|411
1583777100000|2020-03-09 18:05:00|9472.3|9467.3|9473.8|9468.8|9477.8|9472.8|9471.2|9466.2|344
1583777400000|2020-03-09 18:10:00|9474|9469|9488|9483|9490.5|9485.5|9473.5|9468.5|713
1583777700000|2020-03-09 18:15:00|9488.3|9483.3|9491|9486|9494.8|9489.8|9487.8|9482.8|1494
1583778000000|2020-03-09 18:20:00|9491.5|9486.5|9493.5|9488.5|9498.7|9493.7|9490.7|9485.7|419
1583778300000|2020-03-09 18:25:00|9493.3|9488.3|9491.3|9486.3|9495.2|9490.2|9491.3|9486.3|273
1583778600000|2020-03-09 18:30:00|9491.7|9486.7|9476.3|9471.3|9491.7|9486.7|9475.8|9470.8|665
1583778900000|2020-03-09 18:35:00|9476.5|9471.5|9478.8|9473.8|9480.3|9475.3|9475|9470|515
1583779200000|2020-03-09 18:40:00|9478.7|9473.7|9472.1|9467.1|9478.7|9473.7|9470.3|9465.3|346
1583779500000|2020-03-09 18:45:00|9472.8|9467.8|9475.4|9470.4|9477.9|9472.9|9472.3|9467.3|275
1583779800000|2020-03-09 18:50:00|9475.6|9470.6|9477.1|9472.1|9480.6|9475.6|9474.9|9469.9|501
1583780100000|2020-03-09 18:55:00|9476.9|9471.9|9475.4|9470.4|9480.6|9475.6|9474.9|9469.9|1477
1583780400000|2020-03-09 19:00:00|9475.7|9470.7|9481.9|9476.9|9482.9|9477.9|9474.9|9469.9|185
1583780700000|2020-03-09 19:05:00|9482.4|9477.4|9478.4|9473.4|9484.7|9479.7|9476.9|9471.9|203
1583781000000|2020-03-09 19:10:00|9478.5|9473.5|9477|9472|9478.7|9473.7|9473.9|9468.9|211
1583781300000|2020-03-09 19:15:00|9476.9|9471.9|9482.7|9477.7|9482.9|9477.9|9476.4|9471.4|170
1583781600000|2020-03-09 19:20:00|9482.4|9477.4|9485.7|9480.7|9486.2|9481.2|9481.9|9476.9|180
1583781900000|2020-03-09 19:25:00|9485.9|9480.9|9483.5|9478.5|9490.2|9485.2|9483|9478|203
1583782200000|2020-03-09 19:30:00|9483.7|9478.7|9488.5|9483.5|9489.2|9484.2|9479.9|9474.9|175
1583782500000|2020-03-09 19:35:00|9489|9484|9494.9|9489.9|9495.7|9490.7|9488|9483|223
1583782800000|2020-03-09 19:40:00|9494.7|9489.7|9493.4|9488.4|9495.5|9490.5|9490.2|9485.2|174
1583783100000|2020-03-09 19:45:00|9493|9488|9488.2|9483.2|9494|9489|9488|9483|184
1583783400000|2020-03-09 19:50:00|9488.5|9483.5|9481.5|9476.5|9488.5|9483.5|9481.5|9476.5|231
1583783700000|2020-03-09 19:55:00|9481|9476|9487.5|9482.5|9492|9487|9480.5|9475.5|271
1583784000000|2020-03-09 20:00:00|9488.5|9483.5|9483.7|9478.7|9490.4|9485.4|9483.2|9478.2|217
1583784300000|2020-03-09 20:05:00|9483.9|9478.9|9483.2|9478.2|9483.9|9478.9|9479.4|9474.4|137
1583784600000|2020-03-09 20:10:00|9483.7|9478.7|9481.2|9476.2|9484.7|9479.7|9480|9475|43
1583784900000|2020-03-09 20:15:00|9481.7|9476.7|9480.7|9475.7|9483.5|9478.5|9480.5|9475.5|22
1583785200000|2020-03-09 20:20:00|9480.2|9475.2|9487.7|9482.7|9490.2|9485.2|9480.2|9475.2|59
1583785500000|2020-03-09 20:25:00|9487.4|9482.4|9484.1|9479.1|9488.2|9483.2|9483.6|9478.6|16
1583785800000|2020-03-09 20:30:00|9483.7|9478.7|9488.2|9483.2|9489.2|9484.2|9483.7|9478.7|70
1583786100000|2020-03-09 20:35:00|9488.7|9483.7|9491.1|9486.1|9495.1|9490.1|9488.4|9483.4|156
1583786400000|2020-03-09 20:40:00|9491.2|9486.2|9494.7|9489.7|9496.7|9491.7|9491.1|9486.1|73
1583786700000|2020-03-09 20:45:00|9494.9|9489.9|9491.7|9486.7|9494.9|9489.9|9488.7|9483.7|35
1583787000000|2020-03-09 20:50:00|9492|9487|9495.4|9490.4|9495.4|9490.4|9491.4|9486.4|30
1583787300000|2020-03-09 20:55:00|9495.6|9490.6|9496.9|9487.9|9499.8|9494.8|9489.3|9480.6|137
1583798400000|2020-03-10 00:00:00|9528.9|9523.9|9523.9|9518.9|9530.2|9525.2|9520.7|9515.7|249
1583798700000|2020-03-10 00:05:00|9524.2|9519.2|9514.7|9509.7|9524.2|9519.2|9513.2|9508.2|162
1583799000000|2020-03-10 00:10:00|9515.2|9510.2|9517.7|9512.7|9518.7|9513.7|9507.7|9502.7|151
1583799300000|2020-03-10 00:15:00|9517.9|9512.9|9522.7|9517.7|9524.9|9519.9|9517.7|9512.7|257
1583799600000|2020-03-10 00:20:00|9522.6|9517.6|9525.4|9520.4|9526.4|9521.4|9522.1|9517.1|73
1583799900000|2020-03-10 00:25:00|9525.3|9520.3|9522.8|9517.8|9525.4|9520.4|9521.8|9516.8|27
1583800200000|2020-03-10 00:30:00|9523.3|9518.3|9525.3|9520.3|9527.5|9522.5|9523.3|9518.3|35
1583800500000|2020-03-10 00:35:00|9525.6|9520.6|9526.9|9521.9|9527.3|9522.3|9524.4|9519.4|66
1583800800000|2020-03-10 00:40:00|9527.4|9522.4|9528.8|9523.8|9529.4|9524.4|9526.9|9521.9|20
1583801100000|2020-03-10 00:45:00|9528.6|9523.6|9532.9|9527.9|9533.1|9528.1|9527.8|9522.8|28
1583801400000|2020-03-10 00:50:00|9532.7|9527.7|9540.8|9535.8|9543.1|9538.1|9532.1|9527.1|194
1583801700000|2020-03-10 00:55:00|9540.9|9535.9|9542.6|9537.6|9547.1|9542.1|9539.8|9534.8|223
1583802000000|2020-03-10 01:00:00|9542.9|9537.9|9549.4|9544.4|9551.2|9546.2|9542.1|9537.1|318
1583802300000|2020-03-10 01:05:00|9549.1|9544.1|9544.3|9539.3|9549.1|9544.1|9540.8|9535.8|327
1583802600000|2020-03-10 01:10:00|9543.8|9538.8|9535.9|9530.9|9543.8|9538.8|9533.2|9528.2|354
1583802900000|2020-03-10 01:15:00|9536.4|9531.4|9535.1|9530.1|9537.4|9532.4|9534.6|9529.6|141
1583803200000|2020-03-10 01:20:00|9534.8|9529.8|9541.6|9536.6|9542.8|9537.8|9534.3|9529.3|208
1583803500000|2020-03-10 01:25:00|9541.4|9536.4|9539.9|9534.9|9543.9|9538.9|9539.6|9534.6|74
1583803800000|2020-03-10 01:30:00|9543.1|9538.1|9536.4|9531.4|9543.1|9538.1|9535.9|9530.9|108
1583804100000|2020-03-10 01:35:00|9536.8|9531.8|9537.5|9532.5|9539.4|9534.4|9536.8|9531.8|114
1583804400000|2020-03-10 01:40:00|9537.6|9532.6|9532|9527|9538.1|9533.1|9531.8|9526.8|214
1583804700000|2020-03-10 01:45:00|9532.2|9527.2|9530.3|9525.3|9532.8|9527.8|9529.6|9524.6|113
1583805000000|2020-03-10 01:50:00|9530.1|9525.1|9527.8|9522.8|9531.3|9526.3|9527|9522|71
1583805300000|2020-03-10 01:55:00|9527.6|9522.6|9527.1|9522.1|9527.8|9522.8|9523.1|9518.1|156
1583805600000|2020-03-10 02:00:00|9526.8|9521.8|9524.6|9519.6|9527.9|9522.9|9523.8|9518.8|72
1583805900000|2020-03-10 02:05:00|9524.1|9519.1|9525.4|9520.4|9525.4|9520.4|9519.4|9514.4|104
1583806200000|2020-03-10 02:10:00|9525.1|9520.1|9528.4|9523.4|9528.4|9523.4|9523.4|9518.4|49
1583806500000|2020-03-10 02:15:00|9528.3|9523.3|9530.1|9525.1|9530.4|9525.4|9526.6|9521.6|46
1583806800000|2020-03-10 02:20:00|9529.3|9524.3|9531.8|9526.8|9532.8|9527.8|9528.8|9523.8|64
1583807100000|2020-03-10 02:25:00|9532|9527|9532.1|9527.1|9532.6|9527.6|9530.6|9525.6|81
1583807400000|2020-03-10 02:30:00|9531.8|9526.8|9531.1|9526.1|9532.3|9527.3|9530.1|9525.1|51
1583807700000|2020-03-10 02:35:00|9531.3|9526.3|9526.8|9521.8|9531.3|9526.3|9526.6|9521.6|42
1583808000000|2020-03-10 02:40:00|9526.6|9521.6|9527.3|9522.3|9528.1|9523.1|9525.3|9520.3|65
1583808300000|2020-03-10 02:45:00|9527.4|9522.4|9527.3|9522.3|9527.8|9522.8|9525.8|9520.8|15
1583808600000|2020-03-10 02:50:00|9527.6|9522.6|9525.8|9520.8|9527.6|9522.6|9525.3|9520.3|18
1583808900000|2020-03-10 02:55:00|9525.9|9520.9|9526.3|9521.3|9527.1|9522.1|9525.8|9520.8|64
1583809200000|2020-03-10 03:00:00|9525.9|9520.9|9525.3|9520.3|9526.4|9521.4|9524.3|9519.3|79
1583809500000|2020-03-10 03:05:00|9524.9|9519.9|9523.4|9518.4|9524.9|9519.9|9522.9|9517.9|36
1583809800000|2020-03-10 03:10:00|9523.9|9518.9|9527.4|9522.4|9527.4|9522.4|9523.9|9518.9|20
1583810100000|2020-03-10 03:15:00|9527.3|9522.3|9531.4|9526.4|9531.4|9526.4|9526.9|9521.9|58
1583810400000|2020-03-10 03:20:00|9531.3|9526.3|9529.8|9524.8|9532.3|9527.3|9529.6|9524.6|69
1583810700000|2020-03-10 03:25:00|9529.1|9524.1|9529.6|9524.6|9529.9|9524.9|9528.3|9523.3|33
1583811000000|2020-03-10 03:30:00|9529.1|9524.1|9527.3|9522.3|9529.1|9524.1|9525.8|9520.8|54
1583811300000|2020-03-10 03:35:00|9526.8|9521.8|9530.8|9525.8|9531.1|9526.1|9526.8|9521.8|59
1583811600000|2020-03-10 03:40:00|9530.4|9525.4|9531.8|9526.8|9533.1|9528.1|9530.4|9525.4|71
1583811900000|2020-03-10 03:45:00|9531.9|9526.9|9541.1|9536.1|9542.3|9537.3|9531.8|9526.8|328
1583812200000|2020-03-10 03:50:00|9541.3|9536.3|9540.8|9535.8|9542.3|9537.3|9538.8|9533.8|231
1583812500000|2020-03-10 03:55:00|9541.3|9536.3|9539.8|9534.8|9542.6|9537.6|9537.8|9532.8|153
1583812800000|2020-03-10 04:00:00|9540|9535|9540.1|9535.1|9541.3|9536.3|9538.3|9533.3|153
1583813100000|2020-03-10 04:05:00|9540.8|9535.8|9539|9534|9543.1|9538.1|9537.8|9532.8|141
1583813400000|2020-03-10 04:10:00|9538.5|9533.5|9540|9535|9541.8|9536.8|9537.3|9532.3|67
1583813700000|2020-03-10 04:15:00|9540.1|9535.1|9540.3|9535.3|9541.6|9536.6|9538.8|9533.8|92
1583814000000|2020-03-10 04:20:00|9540.8|9535.8|9543.8|9538.8|9544.1|9539.1|9540.5|9535.5|87
1583814300000|2020-03-10 04:25:00|9543.3|9538.3|9552|9547|9554.2|9549.2|9543.3|9538.3|515
1583814600000|2020-03-10 04:30:00|9553|9548|9552.5|9547.5|9555.3|9550.3|9548.3|9543.3|290
1583814900000|2020-03-10 04:35:00|9552.3|9547.3|9550.8|9545.8|9554.6|9549.6|9549|9544|69
1583815200000|2020-03-10 04:40:00|9550.3|9545.3|9548.1|9543.1|9551.1|9546.1|9546.1|9541.1|85
1583815500000|2020-03-10 04:45:00|9548.6|9543.6|9550.3|9545.3|9551.8|9546.8|9548.1|9543.1|65
1583815800000|2020-03-10 04:50:00|9550.1|9545.1|9550.3|9545.3|9551.6|9546.6|9549.6|9544.6|45
1583816100000|2020-03-10 04:55:00|9550.6|9545.6|9555.8|9550.8|9556.3|9551.3|9550.1|9545.1|93
1583816400000|2020-03-10 05:00:00|9555.6|9550.6|9561.6|9556.6|9563.1|9558.1|9554.8|9549.8|294
1583816700000|2020-03-10 05:05:00|9561.8|9556.8|9570|9565|9571.8|9566.8|9561.8|9556.8|460
1583817000000|2020-03-10 05:10:00|9569.8|9564.8|9570|9565|9572.3|9567.3|9568.4|9563.4|282
1583817300000|2020-03-10 05:15:00|9570.3|9565.3|9572.3|9567.3|9574.3|9569.3|9570.3|9565.3|240
1583817600000|2020-03-10 05:20:00|9572.5|9567.5|9573|9568|9574.8|9569.8|9568.5|9563.5|141
1583817900000|2020-03-10 05:25:00|9573.3|9568.3|9575.5|9570.5|9577.5|9572.5|9573.3|9568.3|167
1583818200000|2020-03-10 05:30:00|9576|9571|9580.3|9575.3|9585.5|9580.5|9575.5|9570.5|330
1583818500000|2020-03-10 05:35:00|9580.2|9575.2|9575|9570|9580.2|9575.2|9572.3|9567.3|185
1583818800000|2020-03-10 05:40:00|9574.8|9569.8|9570.8|9565.8|9576.8|9571.8|9570.8|9565.8|190
1583819100000|2020-03-10 05:45:00|9571|9566|9573.8|9568.8|9575.3|9570.3|9570.1|9565.1|261
1583819400000|2020-03-10 05:50:00|9573.7|9568.7|9577.8|9572.8|9578.5|9573.5|9572.3|9567.3|98
1583819700000|2020-03-10 05:55:00|9577.5|9572.5|9584|9579|9588.8|9583.8|9577.5|9572.5|274
1583820000000|2020-03-10 06:00:00|9583.8|9578.8|9574.8|9569.8|9584|9579|9572.8|9567.8|418
1583820300000|2020-03-10 06:05:00|9574.6|9569.6|9564|9559|9576.8|9571.8|9564|9559|248
1583820600000|2020-03-10 06:10:00|9563.6|9558.6|9566|9561|9567.5|9562.5|9561.5|9556.5|297
1583820900000|2020-03-10 06:15:00|9565.8|9560.8|9563.5|9558.5|9566.5|9561.5|9561|9556|143
1583821200000|2020-03-10 06:20:00|9563.3|9558.3|9566.8|9561.8|9568|9563|9563.1|9558.1|96
1583821500000|2020-03-10 06:25:00|9567|9562|9571|9566|9572.5|9567.5|9566|9561|76
1583821800000|2020-03-10 06:30:00|9571.3|9566.3|9576.8|9571.8|9579.3|9574.3|9571.3|9566.3|206
1583822100000|2020-03-10 06:35:00|9576.5|9571.5|9576|9571|9576.5|9571.5|9572.6|9567.6|66
1583822400000|2020-03-10 06:40:00|9575.8|9570.8|9579|9574|9581|9576|9574.8|9569.8|442
1583822700000|2020-03-10 06:45:00|9579.3|9574.3|9572.5|9567.5|9579.8|9574.8|9571|9566|90
1583823000000|2020-03-10 06:50:00|9572.3|9567.3|9571.5|9566.5|9574.1|9569.1|9570|9565|243
1583823300000|2020-03-10 06:55:00|9572|9567|9581.6|9576.6|9582.8|9577.8|9571|9566|1133
1583823600000|2020-03-10 07:00:00|9581.8|9576.8|9575.1|9570.1|9583.1|9578.1|9574|9569|446
1583823900000|2020-03-10 07:05:00|9575|9570|9570|9565|9575.8|9570.8|9569|9564|201
1583824200000|2020-03-10 07:10:00|9570.1|9565.1|9576.7|9571.7|9577|9572|9570.1|9565.1|153
1583824500000|2020-03-10 07:15:00|9576.5|9571.5|9570.8|9565.8|9577|9572|9570.7|9565.7|220
1583824800000|2020-03-10 07:20:00|9570.7|9565.7|9568.5|9563.5|9571|9566|9566.3|9561.3|92
1583825100000|2020-03-10 07:25:00|9568.8|9563.8|9564.7|9559.7|9569.3|9564.3|9561.3|9556.3|240
1583825400000|2020-03-10 07:30:00|9564.5|9559.5|9571|9566|9573|9568|9563.8|9558.8|279
1583825700000|2020-03-10 07:35:00|9571.5|9566.5|9569.6|9564.6|9575|9570|9569.5|9564.5|296
1583826000000|2020-03-10 07:40:00|9569.8|9564.8|9559.5|9554.5|9569.8|9564.8|9557.8|9552.8|289
1583826300000|2020-03-10 07:45:00|9559.7|9554.7|9557.3|9552.3|9561.8|9556.8|9554.6|9549.6|187
1583826600000|2020-03-10 07:50:00|9557.5|9552.5|9552|9547|9557.5|9552.5|9549|9544|281
1583826900000|2020-03-10 07:55:00|9552.3|9547.3|9547.5|9542.5|9553|9548|9544.1|9539.1|204
1583827200000|2020-03-10 08:00:00|9547.6|9542.6|9542.5|9537.5|9547.8|9542.8|9538|9533|409
1583827500000|2020-03-10 08:05:00|9542.3|9537.3|9545|9540|9547.3|9542.3|9538.7|9533.7|274
1583827800000|2020-03-10 08:10:00|9544.5|9539.5|9543.5|9538.5|9549|9544|9538|9533|136
1583828100000|2020-03-10 08:15:00|9543.2|9538.2|9549|9544|9550.7|9545.7|9541|9536|171
1583828400000|2020-03-10 08:20:00|9548.7|9543.7|9553|9548|9553.5|9548.5|9543.5|9538.5|171
1583828700000|2020-03-10 08:25:00|9552.5|9547.5|9549.7|9544.7|9553.2|9548.2|9545|9540|199
1583829000000|2020-03-10 08:30:00|9549.2|9544.2|9545|9540|9550.5|9545.5|9544.5|9539.5|120
1583829300000|2020-03-10 08:35:00|9545.2|9540.2|9547|9542|9548.5|9543.5|9542.7|9537.7|131
1583829600000|2020-03-10 08:40:00|9547.2|9542.2|9554|9549|9555|9550|9547.2|9542.2|52
1583829900000|2020-03-10 08:45:00|9553.5|9548.5|9557.4|9552.4|9558.5|9553.5|9552.5|9547.5|175
1583830200000|2020-03-10 08:50:00|9557.2|9552.2|9560.7|9555.7|9562.5|9557.5|9554.7|9549.7|261
1583830500000|2020-03-10 08:55:00|9560.5|9555.5|9566.7|9561.7|9567.3|9562.3|9560.5|9555.5|187
1583830800000|2020-03-10 09:00:00|9566.5|9561.5|9570|9565|9570.2|9565.2|9565|9560|219
1583831100000|2020-03-10 09:05:00|9570.2|9565.2|9564.5|9559.5|9570.3|9565.3|9563|9558|96
1583831400000|2020-03-10 09:10:00|9564.7|9559.7|9560.5|9555.5|9566|9561|9558.2|9553.2|85
1583831700000|2020-03-10 09:15:00|9561|9556|9565|9560|9565.5|9560.5|9559.5|9554.5|148
1583832000000|2020-03-10 09:20:00|9564.7|9559.7|9570|9565|9571|9566|9563.5|9558.5|141
1583832300000|2020-03-10 09:25:00|9569.5|9564.5|9572|9567|9576|9571|9569.5|9564.5|285
1583832600000|2020-03-10 09:30:00|9571.7|9566.7|9570.5|9565.5|9572|9567|9568.5|9563.5|101
1583832900000|2020-03-10 09:35:00|9570.7|9565.7|9573|9568|9575.2|9570.2|9570.5|9565.5|70
1583833200000|2020-03-10 09:40:00|9572.8|9567.8|9575.5|9570.5|9576.5|9571.5|9572.8|9567.8|91
1583833500000|2020-03-10 09:45:00|9575|9570|9572|9567|9577.3|9572.3|9572|9567|45
1583833800000|2020-03-10 09:50:00|9571.5|9566.5|9570|9565|9574.3|9569.3|9569.5|9564.5|47
1583834100000|2020-03-10 09:55:00|9570.3|9565.3|9574.2|9569.2|9575|9570|9569.5|9564.5|66
1583834400000|2020-03-10 10:00:00|9574|9569|9573.5|9568.5|9576|9571|9572|9567|104
1583834700000|2020-03-10 10:05:00|9573.7|9568.7|9577.7|9572.7|9579|9574|9572.5|9567.5|44
1583835000000|2020-03-10 10:10:00|9577.3|9572.3|9581.2|9576.2|9581.4|9576.4|9577.3|9572.3|75
1583835300000|2020-03-10 10:15:00|9581.5|9576.5|9579|9574|9581.7|9576.7|9576.2|9571.2|84
1583835600000|2020-03-10 10:20:00|9579.2|9574.2|9576.5|9571.5|9580|9575|9575|9570|76
1583835900000|2020-03-10 10:25:00|9576.7|9571.7|9576.7|9571.7|9578.7|9573.7|9574.7|9569.7|195
1583836200000|2020-03-10 10:30:00|9577.2|9572.2|9585.9|9580.9|9586.1|9581.1|9576.4|9571.4|378
1583836500000|2020-03-10 10:35:00|9585.6|9580.6|9586.6|9581.6|9587.1|9582.1|9582.9|9577.9|227
1583836800000|2020-03-10 10:40:00|9586.4|9581.4|9587.9|9582.9|9588.9|9583.9|9585.6|9580.6|192
1583837100000|2020-03-10 10:45:00|9588.3|9583.3|9591.3|9586.3|9593.1|9588.1|9587.8|9582.8|306
1583837400000|2020-03-10 10:50:00|9591.8|9586.8|9583.3|9578.3|9592.6|9587.6|9583.3|9578.3|197
1583837700000|2020-03-10 10:55:00|9583.1|9578.1|9580.6|9575.6|9587.8|9582.8|9579.8|9574.8|108
1583838000000|2020-03-10 11:00:00|9580.8|9575.8|9577.8|9572.8|9582.3|9577.3|9577.1|9572.1|326
1583838300000|2020-03-10 11:05:00|9577.6|9572.6|9578.8|9573.8|9580.1|9575.1|9575.3|9570.3|111
1583838600000|2020-03-10 11:10:00|9578.3|9573.3|9580.5|9575.5|9582.5|9577.5|9578.1|9573.1|122
1583838900000|2020-03-10 11:15:00|9580.6|9575.6|9579|9574|9583.6|9578.6|9577.8|9572.8|125
1583839200000|2020-03-10 11:20:00|9578.8|9573.8|9574.1|9569.1|9579.3|9574.3|9574.1|9569.1|148
1583839500000|2020-03-10 11:25:00|9574.5|9569.5|9572.8|9567.8|9575.3|9570.3|9569.9|9564.9|193
1583839800000|2020-03-10 11:30:00|9573.1|9568.1|9574.6|9569.6|9576.1|9571.1|9572.1|9567.1|68
1583840100000|2020-03-10 11:35:00|9574.5|9569.5|9581.3|9576.3|9581.5|9576.5|9573.8|9568.8|196
1583840400000|2020-03-10 11:40:00|9581.5|9576.5|9582|9577|9583.2|9578.2|9579.5|9574.5|271
1583840700000|2020-03-10 11:45:00|9581.5|9576.5|9578|9573|9582.5|9577.5|9578|9573|133
1583841000000|2020-03-10 11:50:00|9578.3|9573.3|9573.3|9568.3|9578.3|9573.3|9573|9568|159
1583841300000|2020-03-10 11:55:00|9573.2|9568.2|9576|9571|9576|9571|9572|9567|298
1583841600000|2020-03-10 12:00:00|9575.7|9570.7|9579.5|9574.5|9579.5|9574.5|9574|9569|264
1583841900000|2020-03-10 12:05:00|9579.4|9574.4|9562|9557|9579.7|9574.7|9559.3|9554.3|522
1583842200000|2020-03-10 12:10:00|9561.8|9556.8|9567.5|9562.5|9570.7|9565.7|9559.5|9554.5|231
1583842500000|2020-03-10 12:15:00|9567.2|9562.2|9564.6|9559.6|9570.5|9565.5|9559.7|9554.7|205
1583842800000|2020-03-10 12:20:00|9564.8|9559.8|9564.3|9559.3|9565|9560|9562.3|9557.3|150
1583843100000|2020-03-10 12:25:00|9564|9559|9560|9555|9564.6|9559.6|9559.5|9554.5|160
1583843400000|2020-03-10 12:30:00|9559.6|9554.6|9556.8|9551.8|9561.3|9556.3|9555.8|9550.8|194
1583843700000|2020-03-10 12:35:00|9557.1|9552.1|9562|9557|9562|9557|9556.3|9551.3|274
1583844000000|2020-03-10 12:40:00|9562.3|9557.3|9555.8|9550.8|9566|9561|9553.7|9548.7|266
1583844300000|2020-03-10 12:45:00|9555.7|9550.7|9557.2|9552.2|9557.5|9552.5|9551.8|9546.8|242
1583844600000|2020-03-10 12:50:00|9557.3|9552.3|9565.2|9560.2|9569|9564|9557|9552|874
1583844900000|2020-03-10 12:55:00|9565.7|9560.7|9562|9557|9567.5|9562.5|9561.5|9556.5|296
1583845200000|2020-03-10 13:00:00|9562.2|9557.2|9560.2|9555.2|9565|9560|9560.2|9555.2|261
1583845500000|2020-03-10 13:05:00|9560.3|9555.3|9557.8|9552.8|9563.2|9558.2|9557.5|9552.5|206
1583845800000|2020-03-10 13:10:00|9558|9553|9556.7|9551.7|9560|9555|9556.5|9551.5|196
1583846100000|2020-03-10 13:15:00|9556.5|9551.5|9563.3|9558.3|9563.5|9558.5|9553.2|9548.2|414
1583846400000|2020-03-10 13:20:00|9563.2|9558.2|9566.2|9561.2|9569.8|9564.8|9561.7|9556.7|377
1583846700000|2020-03-10 13:25:00|9566|9561|9569.5|9564.5|9570|9565|9562.3|9557.3|219
1583847000000|2020-03-10 13:30:00|9569|9564|9572.2|9567.2|9573.5|9568.5|9564.2|9559.2|589
1583847300000|2020-03-10 13:35:00|9572.3|9567.3|9570.7|9565.7|9572.5|9567.5|9563.8|9558.8|383
1583847600000|2020-03-10 13:40:00|9570.5|9565.5|9569|9564|9572.2|9567.2|9567.8|9562.8|263
1583847900000|2020-03-10 13:45:00|9568.7|9563.7|9569.5|9564.5|9571.8|9566.8|9565.7|9560.7|240
1583848200000|2020-03-10 13:50:00|9569.2|9564.2|9571.2|9566.2|9573.7|9568.7|9566.7|9561.7|249
1583848500000|2020-03-10 13:55:00|9571.5|9566.5|9570.3|9565.3|9575.2|9570.2|9568.5|9563.5|307
1583848800000|2020-03-10 14:00:00|9570.8|9565.8|9572.2|9567.2|9575.5|9570.5|9567.7|9562.7|217
1583849100000|2020-03-10 14:05:00|9572.5|9567.5|9575.7|9570.7|9576.2|9571.2|9570|9565|261
1583849400000|2020-03-10 14:10:00|9575.4|9570.4|9579.5|9574.5|9580|9575|9575|9570|189
1583849700000|2020-03-10 14:15:00|9579.2|9574.2|9580.5|9575.5|9582.5|9577.5|9577.5|9572.5|299
1583850000000|2020-03-10 14:20:00|9581|9576|9576.2|9571.2|9584|9579|9575|9570|235
1583850300000|2020-03-10 14:25:00|9576|9571|9579.7|9574.7|9580.7|9575.7|9573.7|9568.7|234
1583850600000|2020-03-10 14:30:00|9579.2|9574.2|9576.7|9571.7|9579.2|9574.2|9573.7|9568.7|445
1583850900000|2020-03-10 14:35:00|9576.9|9571.9|9578.4|9573.4|9582.2|9577.2|9575.2|9570.2|283
1583851200000|2020-03-10 14:40:00|9577.9|9572.9|9578.7|9573.7|9579.7|9574.7|9572.4|9567.4|487
1583851500000|2020-03-10 14:45:00|9579.1|9574.1|9574.9|9569.9|9581.9|9576.9|9573.9|9568.9|392
1583851800000|2020-03-10 14:50:00|9575.1|9570.1|9570.9|9565.9|9576.9|9571.9|9570.4|9565.4|376
1583852100000|2020-03-10 14:55:00|9570.4|9565.4|9571.4|9566.4|9577.9|9572.9|9568.9|9563.9|299
1583852400000|2020-03-10 15:00:00|9570.9|9565.9|9573.4|9568.4|9574.4|9569.4|9566.7|9561.7|490
1583852700000|2020-03-10 15:05:00|9572.9|9567.9|9577.9|9572.9|9579.1|9574.1|9569.7|9564.7|205
1583853000000|2020-03-10 15:10:00|9577.2|9572.2|9576.9|9571.9|9578.6|9573.6|9575.4|9570.4|235
1583853300000|2020-03-10 15:15:00|9576.4|9571.4|9574.4|9569.4|9577.4|9572.4|9572.9|9567.9|167
1583853600000|2020-03-10 15:20:00|9574.6|9569.6|9563.4|9558.4|9576.1|9571.1|9562.9|9557.9|349
1583853900000|2020-03-10 15:25:00|9563.7|9558.7|9562.1|9557.1|9566.9|9561.9|9560.6|9555.6|476
1583854200000|2020-03-10 15:30:00|9562.4|9557.4|9564.4|9559.4|9567.4|9562.4|9561.4|9556.4|281
1583854500000|2020-03-10 15:35:00|9565.1|9560.1|9564.1|9559.1|9568.1|9563.1|9560.6|9555.6|220
1583854800000|2020-03-10 15:40:00|9564.4|9559.4|9570.1|9565.1|9574.1|9569.1|9563.7|9558.7|330
1583855100000|2020-03-10 15:45:00|9570.6|9565.6|9573.4|9568.4|9576.9|9571.9|9568.9|9563.9|316
1583855400000|2020-03-10 15:50:00|9573.2|9568.2|9573.5|9568.5|9574.2|9569.2|9568.5|9563.5|422
1583855700000|2020-03-10 15:55:00|9573.7|9568.7|9592.6|9587.6|9594.4|9589.4|9573.7|9568.7|702
1583856000000|2020-03-10 16:00:00|9592.9|9587.9|9585.4|9580.4|9594.1|9589.1|9584.9|9579.9|481
1583856300000|2020-03-10 16:05:00|9585.6|9580.6|9592.2|9587.2|9596.6|9591.6|9584.9|9579.9|406
1583856600000|2020-03-10 16:10:00|9592.6|9587.6|9600.6|9595.6|9600.9|9595.9|9592.4|9587.4|380
1583856900000|2020-03-10 16:15:00|9600.4|9595.4|9603.1|9598.1|9615.6|9610.6|9598.6|9593.6|519
1583857200000|2020-03-10 16:20:00|9603.6|9598.6|9610.6|9605.6|9610.9|9605.9|9601.6|9596.6|365
1583857500000|2020-03-10 16:25:00|9610.9|9605.9|9599.1|9594.1|9611.9|9606.9|9598.9|9593.9|475
1583857800000|2020-03-10 16:30:00|9598.6|9593.6|9599.9|9594.9|9602.4|9597.4|9595.9|9590.9|622
1583858100000|2020-03-10 16:35:00|9599.8|9594.8|9608.5|9603.5|9611.3|9606.3|9598.4|9593.4|324
1583858400000|2020-03-10 16:40:00|9608.3|9603.3|9611.8|9606.8|9618.8|9613.8|9606.3|9601.3|361
1583858700000|2020-03-10 16:45:00|9611.6|9606.6|9618.8|9613.8|9620.1|9615.1|9610.8|9605.8|360
1583859000000|2020-03-10 16:50:00|9618.6|9613.6|9625.3|9620.3|9629.3|9624.3|9615.4|9610.4|533
1583859300000|2020-03-10 16:55:00|9624.8|9619.8|9623.3|9618.3|9628.3|9623.3|9620.8|9615.8|844
1583859600000|2020-03-10 17:00:00|9623.1|9618.1|9620.2|9615.2|9624.6|9619.6|9619.2|9614.2|1528
1583859900000|2020-03-10 17:05:00|9619.7|9614.7|9623.8|9618.8|9625.2|9620.2|9616.5|9611.5|465
1583860200000|2020-03-10 17:10:00|9623.7|9618.7|9618.4|9613.4|9623.8|9618.8|9615.9|9610.9|431
1583860500000|2020-03-10 17:15:00|9618.7|9613.7|9620.6|9615.6|9624.1|9619.1|9614.6|9609.6|157
1583860800000|2020-03-10 17:20:00|9620.3|9615.3|9620.3|9615.3|9624.6|9619.6|9618.1|9613.1|472
1583861100000|2020-03-10 17:25:00|9620.1|9615.1|9618.3|9613.3|9620.1|9615.1|9613.8|9608.8|197
1583861400000|2020-03-10 17:30:00|9618.4|9613.4|9621.3|9616.3|9622.3|9617.3|9616.4|9611.4|131
1583861700000|2020-03-10 17:35:00|9621.6|9616.6|9615.8|9610.8|9623.3|9618.3|9615.3|9610.3|121
1583862000000|2020-03-10 17:40:00|9616|9611|9612.3|9607.3|9618.3|9613.3|9610.3|9605.3|148
1583862300000|2020-03-10 17:45:00|9612|9607|9611.5|9606.5|9612.6|9607.6|9608|9603|103
1583862600000|2020-03-10 17:50:00|9611.8|9606.8|9611|9606|9613.5|9608.5|9610.3|9605.3|81
1583862900000|2020-03-10 17:55:00|9610.8|9605.8|9614.5|9609.5|9615.5|9610.5|9607.5|9602.5|162
1583863200000|2020-03-10 18:00:00|9614.8|9609.8|9611.3|9606.3|9615|9610|9607|9602|125
1583863500000|2020-03-10 18:05:00|9610.8|9605.8|9615.8|9610.8|9616.8|9611.8|9605|9600|260
1583863800000|2020-03-10 18:10:00|9616.3|9611.3|9620.6|9615.6|9623.8|9618.8|9613|9608|139
1583864100000|2020-03-10 18:15:00|9621.1|9616.1|9628.3|9623.3|9628.3|9623.3|9619.8|9614.8|105
1583864400000|2020-03-10 18:20:00|9627.8|9622.8|9627.8|9622.8|9631.3|9626.3|9626.3|9621.3|154
1583864700000|2020-03-10 18:25:00|9627.6|9622.6|9627.4|9622.4|9631.1|9626.1|9623.1|9618.1|169
1583865000000|2020-03-10 18:30:00|9627.3|9622.3|9624.4|9619.4|9628.1|9623.1|9623.6|9618.6|119
1583865300000|2020-03-10 18:35:00|9624.6|9619.6|9626.6|9621.6|9629.3|9624.3|9623.6|9618.6|34
1583865600000|2020-03-10 18:40:00|9627.1|9622.1|9632.6|9627.6|9632.6|9627.6|9626.6|9621.6|98
1583865900000|2020-03-10 18:45:00|9632.4|9627.4|9637.4|9632.4|9637.9|9632.9|9630.4|9625.4|257
1583866200000|2020-03-10 18:50:00|9637.6|9632.6|9637.3|9632.3|9641.3|9636.3|9635.8|9630.8|185
1583866500000|2020-03-10 18:55:00|9636.9|9631.9|9631.9|9626.9|9637.1|9632.1|9630.3|9625.3|323
1583866800000|2020-03-10 19:00:00|9632.9|9627.9|9637.1|9632.1|9639.4|9634.4|9632.9|9627.9|218
1583867100000|2020-03-10 19:05:00|9637.4|9632.4|9637.1|9632.1|9639.9|9634.9|9633.8|9628.8|119
1583867400000|2020-03-10 19:10:00|9637.4|9632.4|9644.9|9639.9|9647.9|9642.9|9637.4|9632.4|232
1583867700000|2020-03-10 19:15:00|9644.6|9639.6|9645.6|9640.6|9648.1|9643.1|9641.6|9636.6|159
1583868000000|2020-03-10 19:20:00|9645.4|9640.4|9642.9|9637.9|9650.4|9645.4|9642.9|9637.9|321
1583868300000|2020-03-10 19:25:00|9643.4|9638.4|9633.6|9628.6|9643.4|9638.4|9633.1|9628.1|195
1583868600000|2020-03-10 19:30:00|9633.4|9628.4|9632.9|9627.9|9638.1|9633.1|9632.1|9627.1|180
1583868900000|2020-03-10 19:35:00|9632.6|9627.6|9638.4|9633.4|9640.4|9635.4|9632.4|9627.4|127
1583869200000|2020-03-10 19:40:00|9638.6|9633.6|9633.1|9628.1|9639.7|9634.7|9632.4|9627.4|146
1583869500000|2020-03-10 19:45:00|9633.4|9628.4|9634.4|9629.4|9637.4|9632.4|9632.9|9627.9|131
1583869800000|2020-03-10 19:50:00|9634.6|9629.6|9637.2|9632.2|9637.7|9632.7|9634.1|9629.1|92
1583870100000|2020-03-10 19:55:00|9637.4|9632.4|9635.2|9630.2|9642.9|9637.9|9633.9|9628.9|204
1583870400000|2020-03-10 20:00:00|9634.9|9629.9|9634.9|9629.9|9637.4|9632.4|9633.2|9628.2|27
1583870700000|2020-03-10 20:05:00|9634.7|9629.7|9631.7|9626.7|9634.9|9629.9|9630.9|9625.9|50
1583871000000|2020-03-10 20:10:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9630.2|9625.2|29
1583871300000|2020-03-10 20:15:00|9631.2|9626.2|9635.4|9630.4|9635.9|9630.9|9631.2|9626.2|38
1583871600000|2020-03-10 20:20:00|9635.2|9630.2|9640.6|9635.6|9641.1|9636.1|9633.9|9628.9|19
1583871900000|2020-03-10 20:25:00|9640.4|9635.4|9643.1|9638.1|9643.4|9638.4|9638.6|9633.6|24
1583872200000|2020-03-10 20:30:00|9642.6|9637.6|9645.1|9640.1|9645.9|9640.9|9641.1|9636.1|115
1583872500000|2020-03-10 20:35:00|9645.4|9640.4|9643.1|9638.1|9645.6|9640.6|9643.1|9638.1|17
1583872800000|2020-03-10 20:40:00|9643.6|9638.6|9644.4|9639.4|9644.6|9639.6|9643.1|9638.1|38
1583873100000|2020-03-10 20:45:00|9644.6|9639.6|9643.1|9638.1|9645.6|9640.6|9643.1|9638.1|56
1583873400000|2020-03-10 20:50:00|9643.6|9638.6|9644.8|9639.8|9645.8|9640.8|9643.1|9638.1|34
1583873700000|2020-03-10 20:55:00|9645.3|9640.3|9633.9|9626.9|9646.3|9641.3|9633.9|9626.9|68
1583884800000|2020-03-11 00:00:00|9621.1|9616.1|9624.9|9619.9|9625.4|9620.4|9617.8|9612.8|190
1583885100000|2020-03-11 00:05:00|9625.1|9620.1|9625.9|9620.9|9628.4|9623.4|9623.1|9618.1|170
1583885400000|2020-03-11 00:10:00|9626.1|9621.1|9626.9|9621.9|9630.4|9625.4|9626.1|9621.1|39
1583885700000|2020-03-11 00:15:00|9627.1|9622.1|9625.9|9620.9|9627.1|9622.1|9623.1|9618.1|20
1583886000000|2020-03-11 00:20:00|9626.4|9621.4|9622.6|9617.6|9626.4|9621.4|9621.4|9616.4|34
1583886300000|2020-03-11 00:25:00|9622.9|9617.9|9623.4|9618.4|9624.1|9619.1|9620.9|9615.9|12
1583886600000|2020-03-11 00:30:00|9623.9|9618.9|9619.6|9614.6|9624.1|9619.1|9619.6|9614.6|33
1583886900000|2020-03-11 00:35:00|9619.4|9614.4|9621.4|9616.4|9622.9|9617.9|9618.6|9613.6|40
1583887200000|2020-03-11 00:40:00|9621.9|9616.9|9616.9|9611.9|9622.4|9617.4|9616.9|9611.9|29
1583887500000|2020-03-11 00:45:00|9617.4|9612.4|9615.1|9610.1|9618.6|9613.6|9614.4|9609.4|43
1583887800000|2020-03-11 00:50:00|9615.4|9610.4|9614.9|9609.9|9615.4|9610.4|9611.9|9606.9|84
1583888100000|2020-03-11 00:55:00|9615.4|9610.4|9617.9|9612.9|9618.4|9613.4|9614.9|9609.9|29
1583888400000|2020-03-11 01:00:00|9618.1|9613.1|9619.4|9614.4|9621.4|9616.4|9617.4|9612.4|80
1583888700000|2020-03-11 01:05:00|9619.9|9614.9|9620.4|9615.4|9622.4|9617.4|9614.9|9609.9|143
1583889000000|2020-03-11 01:10:00|9620.6|9615.6|9617.4|9612.4|9620.6|9615.6|9617.1|9612.1|50
1583889300000|2020-03-11 01:15:00|9617.6|9612.6|9617.1|9612.1|9618.4|9613.4|9614.6|9609.6|86
1583889600000|2020-03-11 01:20:00|9617.4|9612.4|9617.4|9612.4|9618.6|9613.6|9616.4|9611.4|82
1583889900000|2020-03-11 01:25:00|9617.6|9612.6|9611.9|9606.9|9617.9|9612.9|9611.4|9606.4|49
1583890200000|2020-03-11 01:30:00|9612.4|9607.4|9613.4|9608.4|9614.9|9609.9|9612.4|9607.4|73
1583890500000|2020-03-11 01:35:00|9612.9|9607.9|9610.6|9605.6|9614.1|9609.1|9610.1|9605.1|77
1583890800000|2020-03-11 01:40:00|9610.9|9605.9|9608.6|9603.6|9611.6|9606.6|9607.6|9602.6|131
1583891100000|2020-03-11 01:45:00|9609.1|9604.1|9611.8|9606.8|9612|9607|9608.6|9603.6|99
1583891400000|2020-03-11 01:50:00|9611.5|9606.5|9612.3|9607.3|9613.5|9608.5|9611|9606|47
1583891700000|2020-03-11 01:55:00|9612.5|9607.5|9613|9608|9613.8|9608.8|9611.5|9606.5|43
1583892000000|2020-03-11 02:00:00|9612.8|9607.8|9611|9606|9612.8|9607.8|9610.5|9605.5|53
1583892300000|2020-03-11 02:05:00|9610.5|9605.5|9612.5|9607.5|9613|9608|9609.6|9604.6|51
1583892600000|2020-03-11 02:10:00|9612|9607|9615.5|9610.5|9616.2|9611.2|9612|9607|71
1583892900000|2020-03-11 02:15:00|9615.7|9610.7|9614.7|9609.7|9615.7|9610.7|9613.5|9608.5|49
1583893200000|2020-03-11 02:20:00|9615|9610|9615.2|9610.2|9615.2|9610.2|9612.5|9607.5|23
1583893500000|2020-03-11 02:25:00|9615.5|9610.5|9617.7|9612.7|9618|9613|9614.7|9609.7|22
1583893800000|2020-03-11 02:30:00|9617|9612|9614.2|9609.2|9618|9613|9613.7|9608.7|39
1583894100000|2020-03-11 02:35:00|9614.5|9609.5|9617.7|9612.7|9618.2|9613.2|9614.5|9609.5|27
1583894400000|2020-03-11 02:40:00|9618.2|9613.2|9614.7|9609.7|9619|9614|9614.5|9609.5|35
1583894700000|2020-03-11 02:45:00|9614.5|9609.5|9612.3|9607.3|9615.2|9610.2|9611.8|9606.8|40
1583895000000|2020-03-11 02:50:00|9612.2|9607.2|9612.3|9607.3|9613.2|9608.2|9611.3|9606.3|22
1583895300000|2020-03-11 02:55:00|9612|9607|9612|9607|9613.3|9608.3|9611.3|9606.3|29
1583895600000|2020-03-11 03:00:00|9611.8|9606.8|9612.5|9607.5|9612.8|9607.8|9610|9605|19
1583895900000|2020-03-11 03:05:00|9612.8|9607.8|9615|9610|9616.2|9611.2|9612.5|9607.5|31
1583896200000|2020-03-11 03:10:00|9614.7|9609.7|9615.8|9610.8|9616.7|9611.7|9614.3|9609.3|27
1583896500000|2020-03-11 03:15:00|9616.3|9611.3|9615|9610|9617.3|9612.3|9614.7|9609.7|28
1583896800000|2020-03-11 03:20:00|9615.2|9610.2|9610.2|9605.2|9615.2|9610.2|9610.2|9605.2|98
1583897100000|2020-03-11 03:25:00|9610.3|9605.3|9611.2|9606.2|9612.3|9607.3|9610.3|9605.3|24
1583897400000|2020-03-11 03:30:00|9611.7|9606.7|9603.8|9598.8|9611.7|9606.7|9603.8|9598.8|104
1583897700000|2020-03-11 03:35:00|9603.6|9598.6|9602.8|9597.8|9606.3|9601.3|9601.3|9596.3|85
1583898000000|2020-03-11 03:40:00|9603.3|9598.3|9604.8|9599.8|9604.8|9599.8|9600.1|9595.1|83
1583898300000|2020-03-11 03:45:00|9604.7|9599.7|9603.7|9598.7|9606.2|9601.2|9602.7|9597.7|67
1583898600000|2020-03-11 03:50:00|9603.8|9598.8|9606|9601|9606.2|9601.2|9603|9598|83
1583898900000|2020-03-11 03:55:00|9606.2|9601.2|9607.7|9602.7|9609.5|9604.5|9606|9601|55
1583899200000|2020-03-11 04:00:00|9606.8|9601.8|9607.3|9602.3|9607.7|9602.7|9605.7|9600.7|20
1583899500000|2020-03-11 04:05:00|9607.2|9602.2|9607.7|9602.7|9608.2|9603.2|9606.3|9601.3|6
1583899800000|2020-03-11 04:10:00|9607.5|9602.5|9605|9600|9607.5|9602.5|9605|9600|7
1583900100000|2020-03-11 04:15:00|9605.2|9600.2|9605.7|9600.7|9606.2|9601.2|9604.2|9599.2|12
1583900400000|2020-03-11 04:20:00|9605.8|9600.8|9605.7|9600.7|9607|9602|9605.7|9600.7|17
1583900700000|2020-03-11 04:25:00|9605.2|9600.2|9603.7|9598.7|9605.3|9600.3|9603.3|9598.3|16
1583901000000|2020-03-11 04:30:00|9603.8|9598.8|9601.5|9596.5|9604|9599|9600.7|9595.7|55
1583901300000|2020-03-11 04:35:00|9601.2|9596.2|9600.7|9595.7|9601.8|9596.8|9599.5|9594.5|29
1583901600000|2020-03-11 04:40:00|9600.8|9595.8|9602.2|9597.2|9602.5|9597.5|9600.2|9595.2|37
1583901900000|2020-03-11 04:45:00|9602.3|9597.3|9602|9597|9602.5|9597.5|9601.7|9596.7|6
1583902200000|2020-03-11 04:50:00|9602.2|9597.2|9599.2|9594.2|9602.2|9597.2|9598.7|9593.7|30
1583902500000|2020-03-11 04:55:00|9599|9594|9599.2|9594.2|9599.5|9594.5|9597.7|9592.7|44
1583902800000|2020-03-11 05:00:00|9598.7|9593.7|9594.7|9589.7|9598.8|9593.8|9593.7|9588.7|159
1583903100000|2020-03-11 05:05:00|9594.5|9589.5|9592.7|9587.7|9596.7|9591.7|9592.2|9587.2|57
1583903400000|2020-03-11 05:10:00|9593|9588|9590.8|9585.8|9593.7|9588.7|9589.8|9584.8|95
1583903700000|2020-03-11 05:15:00|9591|9586|9589.1|9584.1|9591|9586|9588.6|9583.6|94
1583904000000|2020-03-11 05:20:00|9589.3|9584.3|9590.1|9585.1|9590.8|9585.8|9587.8|9582.8|67
1583904300000|2020-03-11 05:25:00|9590.3|9585.3|9592.8|9587.8|9593.3|9588.3|9589.8|9584.8|36
1583904600000|2020-03-11 05:30:00|9592.3|9587.3|9590.5|9585.5|9593.3|9588.3|9589.8|9584.8|43
1583904900000|2020-03-11 05:35:00|9590.6|9585.6|9592.3|9587.3|9592.8|9587.8|9590.6|9585.6|58
1583905200000|2020-03-11 05:40:00|9592.6|9587.6|9592.3|9587.3|9592.8|9587.8|9588.8|9583.8|39
1583905500000|2020-03-11 05:45:00|9592.6|9587.6|9592.8|9587.8|9593.8|9588.8|9592|9587|23
1583905800000|2020-03-11 05:50:00|9592.5|9587.5|9588.3|9583.3|9592.5|9587.5|9587.3|9582.3|31
1583906100000|2020-03-11 05:55:00|9588.1|9583.1|9587.3|9582.3|9588.8|9583.8|9586.8|9581.8|16
1583906400000|2020-03-11 06:00:00|9587.8|9582.8|9590.3|9585.3|9594.3|9589.3|9587.8|9582.8|203
1583906700000|2020-03-11 06:05:00|9589.8|9584.8|9589.8|9584.8|9592.8|9587.8|9588.8|9583.8|8
1583907000000|2020-03-11 06:10:00|9589.3|9584.3|9588.8|9583.8|9590.8|9585.8|9588.8|9583.8|38
1583907300000|2020-03-11 06:15:00|9589|9584|9586.3|9581.3|9591.3|9586.3|9585.8|9580.8|31
1583907600000|2020-03-11 06:20:00|9586.1|9581.1|9589.5|9584.5|9589.8|9584.8|9585.3|9580.3|168
1583907900000|2020-03-11 06:25:00|9589.8|9584.8|9594.8|9589.8|9594.8|9589.8|9588.8|9583.8|35
1583908200000|2020-03-11 06:30:00|9595|9590|9590|9585|9595.3|9590.3|9590|9585|23
1583908500000|2020-03-11 06:35:00|9590.3|9585.3|9589|9584|9592|9587|9588.3|9583.3|20
1583908800000|2020-03-11 06:40:00|9588.8|9583.8|9585.5|9580.5|9589.8|9584.8|9585|9580|27
1583909100000|2020-03-11 06:45:00|9585.3|9580.3|9587|9582|9587|9582|9583.5|9578.5|47
1583909400000|2020-03-11 06:50:00|9587.3|9582.3|9584.8|9579.8|9589|9584|9583.7|9578.7|41
1583909700000|2020-03-11 06:55:00|9585|9580|9584.7|9579.7|9586|9581|9584|9579|60
1583910000000|2020-03-11 07:00:00|9584.5|9579.5|9597|9592|9602.5|9597.5|9583.5|9578.5|1079
1583910300000|2020-03-11 07:05:00|9596.9|9591.9|9602.5|9597.5|9603.7|9598.7|9595|9590|191
1583910600000|2020-03-11 07:10:00|9602.7|9597.7|9607.2|9602.2|9607.4|9602.4|9599.7|9594.7|194
1583910900000|2020-03-11 07:15:00|9607|9602|9601.2|9596.2|9611.2|9606.2|9600.2|9595.2|221
1583911200000|2020-03-11 07:20:00|9601.5|9596.5|9605.2|9600.2|9606.7|9601.7|9601|9596|115
1583911500000|2020-03-11 07:25:00|9606|9601|9599.7|9594.7|9606.4|9601.4|9599.7|9594.7|152
1583911800000|2020-03-11 07:30:00|9600|9595|9602|9597|9604.4|9599.4|9597.7|9592.7|144
1583912100000|2020-03-11 07:35:00|9602.2|9597.2|9599.7|9594.7|9603.7|9598.7|9599.7|9594.7|60
1583912400000|2020-03-11 07:40:00|9599.5|9594.5|9602.5|9597.5|9602.7|9597.7|9599.2|9594.2|54
1583912700000|2020-03-11 07:45:00|9602.2|9597.2|9610.2|9605.2|9611.7|9606.7|9602|9597|373
1583913000000|2020-03-11 07:50:00|9609.7|9604.7|9604.7|9599.7|9609.7|9604.7|9603|9598|181
1583913300000|2020-03-11 07:55:00|9604.5|9599.5|9610.3|9605.3|9610.8|9605.8|9604.5|9599.5|162
1583913600000|2020-03-11 08:00:00|9609.8|9604.8|9609.5|9604.5|9613.3|9608.3|9606.3|9601.3|321
1583913900000|2020-03-11 08:05:00|9609.8|9604.8|9612.8|9607.8|9616.5|9611.5|9608|9603|267
1583914200000|2020-03-11 08:10:00|9612.3|9607.3|9615.3|9610.3|9616.8|9611.8|9608.3|9603.3|230
1583914500000|2020-03-11 08:15:00|9615.5|9610.5|9613.3|9608.3|9617.3|9612.3|9612.8|9607.8|161
1583914800000|2020-03-11 08:20:00|9612.8|9607.8|9611.8|9606.8|9615.3|9610.3|9610.8|9605.8|207
1583915100000|2020-03-11 08:25:00|9612.1|9607.1|9607.1|9602.1|9612.3|9607.3|9605.8|9600.8|229
1583915400000|2020-03-11 08:30:00|9606.6|9601.6|9605.8|9600.8|9607.3|9602.3|9604.1|9599.1|176
1583915700000|2020-03-11 08:35:00|9606.1|9601.1|9609.6|9604.6|9611.8|9606.8|9606.1|9601.1|81
1583916000000|2020-03-11 08:40:00|9609.3|9604.3|9608.6|9603.6|9610.3|9605.3|9606.3|9601.3|120
1583916300000|2020-03-11 08:45:00|9608.8|9603.8|9614|9609|9615|9610|9608.8|9603.8|137
1583916600000|2020-03-11 08:50:00|9614.5|9609.5|9612|9607|9617|9612|9609.8|9604.8|169
1583916900000|2020-03-11 08:55:00|9612.3|9607.3|9618.8|9613.8|9621|9616|9611.3|9606.3|137
1583917200000|2020-03-11 09:00:00|9619|9614|9611|9606|9621|9616|9610|9605|117
1583917500000|2020-03-11 09:05:00|9611.5|9606.5|9610.5|9605.5|9612.8|9607.8|9606.2|9601.2|125
1583917800000|2020-03-11 09:10:00|9610.3|9605.3|9615.7|9610.7|9617.2|9612.2|9610|9605|98
1583918100000|2020-03-11 09:15:00|9615.4|9610.4|9613.2|9608.2|9615.5|9610.5|9610.7|9605.7|55
1583918400000|2020-03-11 09:20:00|9612.7|9607.7|9613.8|9608.8|9616.7|9611.7|9612.2|9607.2|94
1583918700000|2020-03-11 09:25:00|9613.7|9608.7|9615.5|9610.5|9617.5|9612.5|9612|9607|112
1583919000000|2020-03-11 09:30:00|9614.5|9609.5|9611.7|9606.7|9615.7|9610.7|9610|9605|55
1583919300000|2020-03-11 09:35:00|9611.2|9606.2|9609.7|9604.7|9611.2|9606.2|9605.2|9600.2|121
1583919600000|2020-03-11 09:40:00|9609.5|9604.5|9619.7|9614.7|9620.2|9615.2|9609|9604|156
1583919900000|2020-03-11 09:45:00|9619.5|9614.5|9619.2|9614.2|9621.7|9616.7|9617.7|9612.7|161
1583920200000|2020-03-11 09:50:00|9619.5|9614.5|9618.7|9613.7|9622.2|9617.2|9615.7|9610.7|162
1583920500000|2020-03-11 09:55:00|9619|9614|9620.7|9615.7|9621.5|9616.5|9616.2|9611.2|71
1583920800000|2020-03-11 10:00:00|9620.5|9615.5|9617.7|9612.7|9620.7|9615.7|9615.7|9610.7|106
1583921100000|2020-03-11 10:05:00|9618|9613|9613|9608|9618.2|9613.2|9613|9608|89
1583921400000|2020-03-11 10:10:00|9612.8|9607.8|9612.3|9607.3|9613.8|9608.8|9610.5|9605.5|134
1583921700000|2020-03-11 10:15:00|9612.5|9607.5|9614.5|9609.5|9614.5|9609.5|9612.3|9607.3|133
1583922000000|2020-03-11 10:20:00|9614|9609|9615.3|9610.3|9615.8|9610.8|9614|9609|30
1583922300000|2020-03-11 10:25:00|9615.5|9610.5|9613.3|9608.3|9615.5|9610.5|9610.5|9605.5|60
1583922600000|2020-03-11 10:30:00|9613.5|9608.5|9613.8|9608.8|9617.7|9612.7|9610.3|9605.3|111
1583922900000|2020-03-11 10:35:00|9613.3|9608.3|9612.7|9607.7|9615.3|9610.3|9612|9607|113
1583923200000|2020-03-11 10:40:00|9612.8|9607.8|9612|9607|9613.8|9608.8|9608.3|9603.3|84
1583923500000|2020-03-11 10:45:00|9612.3|9607.3|9611.8|9606.8|9616.5|9611.5|9611.3|9606.3|87
1583923800000|2020-03-11 10:50:00|9612|9607|9611|9606|9612.5|9607.5|9609.5|9604.5|110
1583924100000|2020-03-11 10:55:00|9610.8|9605.8|9609.2|9604.2|9611.2|9606.2|9608.3|9603.3|191
1583924400000|2020-03-11 11:00:00|9609.7|9604.7|9608.5|9603.5|9611|9606|9608|9603|86
1583924700000|2020-03-11 11:05:00|9608.2|9603.2|9609.2|9604.2|9609.2|9604.2|9606.5|9601.5|132
1583925000000|2020-03-11 11:10:00|9608.7|9603.7|9606.3|9601.3|9611.2|9606.2|9606|9601|163
1583925300000|2020-03-11 11:15:00|9606.5|9601.5|9606.2|9601.2|9608.8|9603.8|9605.3|9600.3|106
1583925600000|2020-03-11 11:20:00|9606|9601|9604.5|9599.5|9606.8|9601.8|9603.5|9598.5|62
1583925900000|2020-03-11 11:25:00|9604.7|9599.7|9603.2|9598.2|9604.8|9599.8|9602.3|9597.3|74
1583926200000|2020-03-11 11:30:00|9602.8|9597.8|9605.2|9600.2|9606|9601|9602.2|9597.2|77
1583926500000|2020-03-11 11:35:00|9604.7|9599.7|9605.2|9600.2|9605.3|9600.3|9601.7|9596.7|42
1583926800000|2020-03-11 11:40:00|9605.3|9600.3|9605|9600|9605.7|9600.7|9603.5|9598.5|82
1583927100000|2020-03-11 11:45:00|9605.1|9600.1|9602|9597|9605.8|9600.8|9601.5|9596.5|189
1583927400000|2020-03-11 11:50:00|9602.5|9597.5|9606.5|9601.5|9606.5|9601.5|9602.5|9597.5|172
1583927700000|2020-03-11 11:55:00|9606.8|9601.8|9606.8|9601.8|9609.5|9604.5|9606.3|9601.3|100
1583928000000|2020-03-11 12:00:00|9607.2|9602.2|9607|9602|9607.3|9602.3|9602.5|9597.5|162
1583928300000|2020-03-11 12:05:00|9606.8|9601.8|9600.2|9595.2|9607|9602|9599.2|9594.2|89
1583928600000|2020-03-11 12:10:00|9599.8|9594.8|9597|9592|9599.8|9594.8|9594|9589|167
1583928900000|2020-03-11 12:15:00|9597.5|9592.5|9597.8|9592.8|9599.3|9594.3|9595.8|9590.8|72
1583929200000|2020-03-11 12:20:00|9597.5|9592.5|9596|9591|9604.3|9599.3|9594.8|9589.8|800
1583929500000|2020-03-11 12:25:00|9595.7|9590.7|9596.5|9591.5|9598|9593|9592.2|9587.2|93
1583929800000|2020-03-11 12:30:00|9592|9587|9596.9|9591.9|9597.4|9592.4|9592|9587|119
1583930100000|2020-03-11 12:35:00|9597.2|9592.2|9595.4|9590.4|9597.4|9592.4|9593.4|9588.4|145
1583930400000|2020-03-11 12:40:00|9595|9590|9594.2|9589.2|9597.2|9592.2|9592.7|9587.7|120
1583930700000|2020-03-11 12:45:00|9593.9|9588.9|9599.9|9594.9|9599.9|9594.9|9593.9|9588.9|209
1583931000000|2020-03-11 12:50:00|9599.4|9594.4|9596.9|9591.9|9599.9|9594.9|9595.2|9590.2|143
1583931300000|2020-03-11 12:55:00|9597.2|9592.2|9597.9|9592.9|9598.4|9593.4|9592.4|9587.4|260
1583931600000|2020-03-11 13:00:00|9597.7|9592.7|9601.9|9596.9|9602.7|9597.7|9597.2|9592.2|166
1583931900000|2020-03-11 13:05:00|9602.2|9597.2|9604.9|9599.9|9605.4|9600.4|9599.4|9594.4|206
1583932200000|2020-03-11 13:10:00|9604.6|9599.6|9603.4|9598.4|9607.4|9602.4|9602.4|9597.4|146
1583932500000|2020-03-11 13:15:00|9603.6|9598.6|9600.9|9595.9|9604.9|9599.9|9600.4|9595.4|106
1583932800000|2020-03-11 13:20:00|9601.4|9596.4|9602.9|9597.9|9605.9|9600.9|9600.9|9595.9|169
1583933100000|2020-03-11 13:25:00|9602.6|9597.6|9602.4|9597.4|9604.4|9599.4|9601.4|9596.4|148
1583933400000|2020-03-11 13:30:00|9602.2|9597.2|9596.7|9591.7|9602.4|9597.4|9593.9|9588.9|259
1583933700000|2020-03-11 13:35:00|9596.9|9591.9|9596.2|9591.2|9600.6|9595.6|9594.9|9589.9|146
1583934000000|2020-03-11 13:40:00|9596.6|9591.6|9600.1|9595.1|9603.6|9598.6|9595.2|9590.2|231
1583934300000|2020-03-11 13:45:00|9599.6|9594.6|9597.9|9592.9|9600.6|9595.6|9596.1|9591.1|170
1583934600000|2020-03-11 13:50:00|9597.6|9592.6|9593.4|9588.4|9598.6|9593.6|9591.9|9586.9|228
1583934900000|2020-03-11 13:55:00|9592.9|9587.9|9596.1|9591.1|9597.2|9592.2|9590.2|9585.2|170
1583935200000|2020-03-11 14:00:00|9595.9|9590.9|9601.5|9596.5|9605.2|9600.2|9593.9|9588.9|255
1583935500000|2020-03-11 14:05:00|9601.4|9596.4|9607.5|9602.5|9608.5|9603.5|9600.7|9595.7|259
1583935800000|2020-03-11 14:10:00|9607.4|9602.4|9609.5|9604.5|9609.5|9604.5|9605.7|9600.7|397
1583936100000|2020-03-11 14:15:00|9609.2|9604.2|9610.9|9605.9|9612.4|9607.4|9606.2|9601.2|304
1583936400000|2020-03-11 14:20:00|9610.6|9605.6|9603.9|9598.9|9610.6|9605.6|9603.4|9598.4|293
1583936700000|2020-03-11 14:25:00|9604.1|9599.1|9603.1|9598.1|9606.6|9601.6|9603.1|9598.1|597
1583937000000|2020-03-11 14:30:00|9602.9|9597.9|9610.1|9605.1|9610.6|9605.6|9601.9|9596.9|224
1583937300000|2020-03-11 14:35:00|9610.4|9605.4|9610.1|9605.1|9610.4|9605.4|9605.6|9600.6|380
1583937600000|2020-03-11 14:40:00|9609.9|9604.9|9606.4|9601.4|9611.4|9606.4|9605.7|9600.7|264
1583937900000|2020-03-11 14:45:00|9605.9|9600.9|9613.6|9608.6|9613.9|9608.9|9605.4|9600.4|164
1583938200000|2020-03-11 14:50:00|9613.4|9608.4|9615.1|9610.1|9617.6|9612.6|9611.9|9606.9|234
1583938500000|2020-03-11 14:55:00|9614.9|9609.9|9619.1|9614.1|9619.1|9614.1|9614.1|9609.1|223
1583938800000|2020-03-11 15:00:00|9618.9|9613.9|9619.8|9614.8|9621.4|9616.4|9617.7|9612.7|206
1583939100000|2020-03-11 15:05:00|9619.6|9614.6|9628.9|9623.9|9630.3|9625.3|9618.1|9613.1|480
1583939400000|2020-03-11 15:10:00|9629.3|9624.3|9636.8|9631.8|9636.8|9631.8|9627.3|9622.3|369
1583939700000|2020-03-11 15:15:00|9636.3|9631.3|9635.8|9630.8|9641.8|9636.8|9634.1|9629.1|272
1583940000000|2020-03-11 15:20:00|9635.3|9630.3|9631.8|9626.8|9636.3|9631.3|9631|9626|254
1583940300000|2020-03-11 15:25:00|9631.6|9626.6|9634.3|9629.3|9635.3|9630.3|9631|9626|226
1583940600000|2020-03-11 15:30:00|9634.6|9629.6|9638.3|9633.3|9638.8|9633.8|9632.3|9627.3|143
1583940900000|2020-03-11 15:35:00|9638.8|9633.8|9649.8|9644.8|9650.4|9645.4|9635.1|9630.1|276
1583941200000|2020-03-11 15:40:00|9649.6|9644.6|9643.4|9638.4|9650.3|9645.3|9642.9|9637.9|205
1583941500000|2020-03-11 15:45:00|9643.6|9638.6|9648.4|9643.4|9648.6|9643.6|9643.3|9638.3|162
1583941800000|2020-03-11 15:50:00|9648.6|9643.6|9652.9|9647.9|9653.4|9648.4|9645.4|9640.4|339
1583942100000|2020-03-11 15:55:00|9652.4|9647.4|9640.9|9635.9|9653.6|9648.6|9639.9|9634.9|212
1583942400000|2020-03-11 16:00:00|9640.4|9635.4|9645.9|9640.9|9646.4|9641.4|9640.4|9635.4|82
1583942700000|2020-03-11 16:05:00|9646.1|9641.1|9650.1|9645.1|9651.6|9646.6|9645.9|9640.9|215
1583943000000|2020-03-11 16:10:00|9650.3|9645.3|9653.6|9648.6|9656.6|9651.6|9648.6|9643.6|148
1583943300000|2020-03-11 16:15:00|9653.1|9648.1|9651.6|9646.6|9656.3|9651.3|9651.1|9646.1|189
1583943600000|2020-03-11 16:20:00|9651.1|9646.1|9649.6|9644.6|9653.1|9648.1|9649.1|9644.1|72
1583943900000|2020-03-11 16:25:00|9649.3|9644.3|9647.8|9642.8|9650.1|9645.1|9646.6|9641.6|261
1583944200000|2020-03-11 16:30:00|9648.1|9643.1|9648.1|9643.1|9649.8|9644.8|9647.3|9642.3|130
1583944500000|2020-03-11 16:35:00|9648.6|9643.6|9649.8|9644.8|9651.1|9646.1|9647.8|9642.8|75
1583944800000|2020-03-11 16:40:00|9649.3|9644.3|9650.8|9645.8|9651.1|9646.1|9645.8|9640.8|68
1583945100000|2020-03-11 16:45:00|9650.3|9645.3|9652.1|9647.1|9652.8|9647.8|9649.6|9644.6|110
1583945400000|2020-03-11 16:50:00|9652.6|9647.6|9652.3|9647.3|9653.6|9648.6|9648.1|9643.1|65
1583945700000|2020-03-11 16:55:00|9652.6|9647.6|9653.8|9648.8|9656.3|9651.3|9651.3|9646.3|153
1583946000000|2020-03-11 17:00:00|9653.9|9648.9|9649.1|9644.1|9655.1|9650.1|9647.9|9642.9|105
1583946300000|2020-03-11 17:05:00|9649.6|9644.6|9646.6|9641.6|9650.6|9645.6|9645.6|9640.6|94
1583946600000|2020-03-11 17:10:00|9646.3|9641.3|9646.1|9641.1|9649.1|9644.1|9644.8|9639.8|59
1583946900000|2020-03-11 17:15:00|9646.3|9641.3|9646.3|9641.3|9648.3|9643.3|9644.8|9639.8|115
1583947200000|2020-03-11 17:20:00|9646.5|9641.5|9642.5|9637.5|9648.1|9643.1|9641.8|9636.8|83
1583947500000|2020-03-11 17:25:00|9642.3|9637.3|9643.6|9638.6|9643.8|9638.8|9640.3|9635.3|191
1583947800000|2020-03-11 17:30:00|9643.8|9638.8|9644.1|9639.1|9648.8|9643.8|9643.6|9638.6|57
1583948100000|2020-03-11 17:35:00|9644.3|9639.3|9643.8|9638.8|9644.8|9639.8|9639.1|9634.1|50
1583948400000|2020-03-11 17:40:00|9644.1|9639.1|9640.8|9635.8|9645.3|9640.3|9639.1|9634.1|35
1583948700000|2020-03-11 17:45:00|9640.6|9635.6|9645|9640|9646.8|9641.8|9640.1|9635.1|84
1583949000000|2020-03-11 17:50:00|9645.1|9640.1|9648.3|9643.3|9648.8|9643.8|9644.5|9639.5|51
1583949300000|2020-03-11 17:55:00|9647.8|9642.8|9643.6|9638.6|9648.3|9643.3|9642.3|9637.3|104
1583949600000|2020-03-11 18:00:00|9643.1|9638.1|9644.6|9639.6|9646.1|9641.1|9643.1|9638.1|99
1583949900000|2020-03-11 18:05:00|9644.8|9639.8|9641.6|9636.6|9647.3|9642.3|9641.1|9636.1|92
1583950200000|2020-03-11 18:10:00|9641.8|9636.8|9643.1|9638.1|9644.3|9639.3|9641.8|9636.8|31
1583950500000|2020-03-11 18:15:00|9642.8|9637.8|9644.3|9639.3|9646.1|9641.1|9642.1|9637.1|47
1583950800000|2020-03-11 18:20:00|9644.6|9639.6|9645.5|9640.5|9646.8|9641.8|9643.6|9638.6|59
1583951100000|2020-03-11 18:25:00|9645.6|9640.6|9647.6|9642.6|9649.1|9644.1|9645.5|9640.5|67
1583951400000|2020-03-11 18:30:00|9647.3|9642.3|9648.8|9643.8|9649.6|9644.6|9646.8|9641.8|82
1583951700000|2020-03-11 18:35:00|9649.3|9644.3|9646.8|9641.8|9650.8|9645.8|9646.6|9641.6|70
1583952000000|2020-03-11 18:40:00|9646.6|9641.6|9646.1|9641.1|9648.6|9643.6|9645.1|9640.1|94
1583952300000|2020-03-11 18:45:00|9646.3|9641.3|9647.1|9642.1|9649.3|9644.3|9646.3|9641.3|37
1583952600000|2020-03-11 18:50:00|9646.8|9641.8|9647.8|9642.8|9648.8|9643.8|9645.6|9640.6|57
1583952900000|2020-03-11 18:55:00|9648.3|9643.3|9644.6|9639.6|9652.8|9647.8|9644.3|9639.3|1354
1583953200000|2020-03-11 19:00:00|9644.3|9639.3|9649.9|9644.9|9651.9|9646.9|9644.3|9639.3|244
1583953500000|2020-03-11 19:05:00|9649.6|9644.6|9641.4|9636.4|9649.6|9644.6|9640.1|9635.1|97
1583953800000|2020-03-11 19:10:00|9641.3|9636.3|9642.6|9637.6|9646.6|9641.6|9641.1|9636.1|106
1583954100000|2020-03-11 19:15:00|9642.4|9637.4|9643.6|9638.6|9646.1|9641.1|9642.1|9637.1|67
1583954400000|2020-03-11 19:20:00|9644.1|9639.1|9644.1|9639.1|9647.3|9642.3|9643.1|9638.1|29
1583954700000|2020-03-11 19:25:00|9643.6|9638.6|9650.6|9645.6|9651.4|9646.4|9643.1|9638.1|48
1583955000000|2020-03-11 19:30:00|9650.1|9645.1|9648.1|9643.1|9651.7|9646.7|9648.1|9643.1|86
1583955300000|2020-03-11 19:35:00|9648.6|9643.6|9647.1|9642.1|9648.6|9643.6|9646.2|9641.2|63
1583955600000|2020-03-11 19:40:00|9646.9|9641.9|9649.9|9644.9|9650.4|9645.4|9644.6|9639.6|58
1583955900000|2020-03-11 19:45:00|9650.4|9645.4|9645.4|9640.4|9650.4|9645.4|9644.9|9639.9|83
1583956200000|2020-03-11 19:50:00|9645.6|9640.6|9644.6|9639.6|9646.6|9641.6|9643.4|9638.4|93
1583956500000|2020-03-11 19:55:00|9644.4|9639.4|9650.9|9645.9|9651.1|9646.1|9644.1|9639.1|60
1583956800000|2020-03-11 20:00:00|9650.6|9645.6|9649.9|9644.9|9650.7|9645.7|9648.6|9643.6|11
1583957100000|2020-03-11 20:05:00|9649.6|9644.6|9646.6|9641.6|9649.6|9644.6|9646.1|9641.1|61
1583957400000|2020-03-11 20:10:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9646.1|9641.1|31
1583957700000|2020-03-11 20:15:00|9647.4|9642.4|9649.9|9644.9|9650.2|9645.2|9647.4|9642.4|34
1583958000000|2020-03-11 20:20:00|9650.1|9645.1|9648.2|9643.2|9650.1|9645.1|9648.2|9643.2|4
1583958300000|2020-03-11 20:25:00|9648.1|9643.1|9648.1|9643.1|9648.6|9643.6|9647.6|9642.6|10
1583958600000|2020-03-11 20:30:00|9648.4|9643.4|9649.1|9644.1|9649.4|9644.4|9648.1|9643.1|0
1583958900000|2020-03-11 20:35:00|9648.9|9643.9|9647.6|9642.6|9649.1|9644.1|9647.6|9642.6|12
1583959200000|2020-03-11 20:40:00|9647.3|9642.3|9647.6|9642.6|9647.8|9642.8|9647.1|9642.1|9
1583959500000|2020-03-11 20:45:00|9647.3|9642.3|9649.6|9644.6|9649.9|9644.9|9646.8|9641.8|10
1583959800000|2020-03-11 20:50:00|9649.3|9644.3|9649.6|9644.6|9649.9|9644.9|9648.6|9643.6|34
1583960100000|2020-03-11 20:55:00|9649.3|9644.3|9648.1|9643.1|9650.1|9645.1|9647.8|9642.8|34
1583971200000|2020-03-12 00:00:00|9657.1|9652.1|9653.6|9648.6|9659.1|9654.1|9651.4|9646.4|84
1583971500000|2020-03-12 00:05:00|9653.4|9648.4|9655.1|9650.1|9655.1|9650.1|9652.6|9647.6|24
1583971800000|2020-03-12 00:10:00|9654.9|9649.9|9654.6|9649.6|9655.1|9650.1|9652.4|9647.4|29
1583972100000|2020-03-12 00:15:00|9654.4|9649.4|9653.6|9648.6|9654.6|9649.6|9653.6|9648.6|30
1583972400000|2020-03-12 00:20:00|9653.4|9648.4|9652.1|9647.1|9653.4|9648.4|9651.1|9646.1|43
1583972700000|2020-03-12 00:25:00|9651.9|9646.9|9648.4|9643.4|9651.9|9646.9|9648.1|9643.1|29
1583973000000|2020-03-12 00:30:00|9648.6|9643.6|9646.4|9641.4|9649.1|9644.1|9645.6|9640.6|17
1583973300000|2020-03-12 00:35:00|9646.6|9641.6|9647.6|9642.6|9650.4|9645.4|9646.6|9641.6|52
1583973600000|2020-03-12 00:40:00|9647.9|9642.9|9648.9|9643.9|9649.4|9644.4|9646.6|9641.6|32
1583973900000|2020-03-12 00:45:00|9648.6|9643.6|9647.7|9642.7|9649.1|9644.1|9647.6|9642.6|20
1583974200000|2020-03-12 00:50:00|9647.9|9642.9|9649.6|9644.6|9650.1|9645.1|9647.1|9642.1|34
1583974500000|2020-03-12 00:55:00|9649.4|9644.4|9650.2|9645.2|9651.2|9646.2|9649.4|9644.4|70
1583974800000|2020-03-12 01:00:00|9650.7|9645.7|9647.9|9642.9|9653.6|9648.6|9643.9|9638.9|345
1583975100000|2020-03-12 01:05:00|9647.6|9642.6|9649.4|9644.4|9654.1|9649.1|9640.9|9635.9|492
1583975400000|2020-03-12 01:10:00|9649.1|9644.1|9639.4|9634.4|9649.7|9644.7|9638.7|9633.7|212
1583975700000|2020-03-12 01:15:00|9639.2|9634.2|9628.1|9623.1|9639.6|9634.6|9627.1|9622.1|359
1583976000000|2020-03-12 01:20:00|9627.9|9622.9|9627.4|9622.4|9633.8|9628.8|9623.1|9618.1|231
1583976300000|2020-03-12 01:25:00|9628.1|9623.1|9615.8|9610.8|9630.6|9625.6|9614.6|9609.6|366
1583976600000|2020-03-12 01:30:00|9616.1|9611.1|9609.5|9604.5|9617|9612|9608|9603|335
1583976900000|2020-03-12 01:35:00|9610|9605|9609.2|9604.2|9616|9611|9605.5|9600.5|177
1583977200000|2020-03-12 01:40:00|9609|9604|9610.7|9605.7|9611.7|9606.7|9605.8|9600.8|171
1583977500000|2020-03-12 01:45:00|9611.2|9606.2|9616.7|9611.7|9616.9|9611.9|9609.3|9604.3|193
1583977800000|2020-03-12 01:50:00|9616.4|9611.4|9620.5|9615.5|9623.5|9618.5|9616.4|9611.4|122
1583978100000|2020-03-12 01:55:00|9620.7|9615.7|9616.4|9611.4|9621.7|9616.7|9613.2|9608.2|71
1583978400000|2020-03-12 02:00:00|9616.7|9611.7|9609.4|9604.4|9619.2|9614.2|9607.9|9602.9|142
1583978700000|2020-03-12 02:05:00|9608.9|9603.9|9611.9|9606.9|9612.4|9607.4|9604.2|9599.2|259
1583979000000|2020-03-12 02:10:00|9612.2|9607.2|9616.7|9611.7|9618.4|9613.4|9610.4|9605.4|48
1583979300000|2020-03-12 02:15:00|9616.2|9611.2|9619.2|9614.2|9619.7|9614.7|9613.4|9608.4|30
1583979600000|2020-03-12 02:20:00|9619.4|9614.4|9613.9|9608.9|9621.7|9616.7|9611.7|9606.7|39
1583979900000|2020-03-12 02:25:00|9613.7|9608.7|9618.4|9613.4|9619.4|9614.4|9612.7|9607.7|16
1583980200000|2020-03-12 02:30:00|9618.7|9613.7|9618.7|9613.7|9618.9|9613.9|9615.9|9610.9|8
1583980500000|2020-03-12 02:35:00|9618.9|9613.9|9624.4|9619.4|9626.7|9621.7|9618.7|9613.7|37
1583980800000|2020-03-12 02:40:00|9624.7|9619.7|9621.4|9616.4|9626.7|9621.7|9619.9|9614.9|48
1583981100000|2020-03-12 02:45:00|9621.7|9616.7|9620.4|9615.4|9622.2|9617.2|9619.7|9614.7|36
1583981400000|2020-03-12 02:50:00|9620.2|9615.2|9615.7|9610.7|9620.2|9615.2|9614.4|9609.4|25
1583981700000|2020-03-12 02:55:00|9615.4|9610.4|9615.4|9610.4|9617.7|9612.7|9614.9|9609.9|53
1583982000000|2020-03-12 03:00:00|9615.7|9610.7|9623.2|9618.2|9623.2|9618.2|9615.4|9610.4|13
1583982300000|2020-03-12 03:05:00|9622.7|9617.7|9622.9|9617.9|9624.7|9619.7|9620.7|9615.7|56
1583982600000|2020-03-12 03:10:00|9622.7|9617.7|9621.6|9616.6|9625.4|9620.4|9620.9|9615.9|55
1583982900000|2020-03-12 03:15:00|9621.4|9616.4|9618.9|9613.9|9621.4|9616.4|9616.4|9611.4|114
1583983200000|2020-03-12 03:20:00|9618.6|9613.6|9619.4|9614.4|9621.4|9616.4|9617.7|9612.7|7
1583983500000|2020-03-12 03:25:00|9619.9|9614.9|9619.4|9614.4|9622.1|9617.1|9618.6|9613.6|19
1583983800000|2020-03-12 03:30:00|9619.6|9614.6|9615.9|9610.9|9620.4|9615.4|9614.9|9609.9|20
1583984100000|2020-03-12 03:35:00|9616.4|9611.4|9620.6|9615.6|9620.9|9615.9|9616.1|9611.1|9
1583984400000|2020-03-12 03:40:00|9621.1|9616.1|9618.9|9613.9|9621.6|9616.6|9617.6|9612.6|35
1583984700000|2020-03-12 03:45:00|9619.1|9614.1|9620.9|9615.9|9622.1|9617.1|9618.6|9613.6|7
1583985000000|2020-03-12 03:50:00|9621.1|9616.1|9621.6|9616.6|9622.1|9617.1|9619.9|9614.9|15
1583985300000|2020-03-12 03:55:00|9621.1|9616.1|9620.8|9615.8|9621.8|9616.8|9620.4|9615.4|1
1583985600000|2020-03-12 04:00:00|9620.6|9615.6|9625.3|9620.3|9625.3|9620.3|9620.3|9615.3|26
1583985900000|2020-03-12 04:05:00|9625.1|9620.1|9624.8|9619.8|9627.3|9622.3|9623.1|9618.1|16
1583986200000|2020-03-12 04:10:00|9624.6|9619.6|9626.8|9621.8|9629.6|9624.6|9624.3|9619.3|21
1583986500000|2020-03-12 04:15:00|9627.3|9622.3|9629.1|9624.1|9629.6|9624.6|9626.6|9621.6|6
1583986800000|2020-03-12 04:20:00|9628.8|9623.8|9630.6|9625.6|9634.4|9629.4|9628.3|9623.3|50
1583987100000|2020-03-12 04:25:00|9630.9|9625.9|9633.6|9628.6|9636.8|9631.8|9630.9|9625.9|61
1583987400000|2020-03-12 04:30:00|9633.8|9628.8|9638.1|9633.1|9638.1|9633.1|9633.6|9628.6|52
1583987700000|2020-03-12 04:35:00|9638.3|9633.3|9639.1|9634.1|9643.1|9638.1|9637.8|9632.8|69
1583988000000|2020-03-12 04:40:00|9638.6|9633.6|9643.1|9638.1|9646.6|9641.6|9638.1|9633.1|68
1583988300000|2020-03-12 04:45:00|9643.6|9638.6|9641.1|9636.1|9643.6|9638.6|9639.6|9634.6|13
1583988600000|2020-03-12 04:50:00|9641.6|9636.6|9641.6|9636.6|9641.6|9636.6|9638.6|9633.6|16
1583988900000|2020-03-12 04:55:00|9641.3|9636.3|9639.8|9634.8|9641.6|9636.6|9637.8|9632.8|16
1583989200000|2020-03-12 05:00:00|9639.6|9634.6|9639.6|9634.6|9642.8|9637.8|9639.3|9634.3|9
1583989500000|2020-03-12 05:05:00|9639.3|9634.3|9639.1|9634.1|9639.3|9634.3|9637.1|9632.1|2
1583989800000|2020-03-12 05:10:00|9639.6|9634.6|9638.6|9633.6|9641.1|9636.1|9637.8|9632.8|11
1583990100000|2020-03-12 05:15:00|9638.8|9633.8|9638.3|9633.3|9639.1|9634.1|9636.6|9631.6|20
1583990400000|2020-03-12 05:20:00|9637.8|9632.8|9638|9633|9638.5|9633.5|9636.8|9631.8|55
1583990700000|2020-03-12 05:25:00|9638.3|9633.3|9636.3|9631.3|9638.8|9633.8|9636|9631|28
1583991000000|2020-03-12 05:30:00|9636.5|9631.5|9640|9635|9640|9635|9636.3|9631.3|10
1583991300000|2020-03-12 05:35:00|9640.3|9635.3|9640|9635|9641.3|9636.3|9639.3|9634.3|6
1583991600000|2020-03-12 05:40:00|9639.8|9634.8|9639.3|9634.3|9640|9635|9637.5|9632.5|5
1583991900000|2020-03-12 05:45:00|9639.5|9634.5|9640|9635|9641.5|9636.5|9639|9634|20
1583992200000|2020-03-12 05:50:00|9640.3|9635.3|9640.5|9635.5|9642|9637|9639.5|9634.5|10
1583992500000|2020-03-12 05:55:00|9641|9636|9640.2|9635.2|9641|9636|9638.5|9633.5|10
1583992800000|2020-03-12 06:00:00|9640|9635|9639.3|9634.3|9642.8|9637.8|9639.3|9634.3|36
1583993100000|2020-03-12 06:05:00|9639.5|9634.5|9636.3|9631.3|9639.8|9634.8|9635.5|9630.5|46
1583993400000|2020-03-12 06:10:00|9636.5|9631.5|9639.8|9634.8|9643|9638|9636.5|9631.5|23
1583993700000|2020-03-12 06:15:00|9639.6|9634.6|9638.8|9633.8|9641.5|9636.5|9637.5|9632.5|45
1583994000000|2020-03-12 06:20:00|9639|9634|9638.8|9633.8|9641|9636|9637|9632|8
1583994300000|2020-03-12 06:25:00|9638.5|9633.5|9639.3|9634.3|9640|9635|9635.3|9630.3|20
1583994600000|2020-03-12 06:30:00|9639|9634|9640.5|9635.5|9640.5|9635.5|9637|9632|5
1583994900000|2020-03-12 06:35:00|9640.8|9635.8|9641.5|9636.5|9642|9637|9639|9634|26
1583995200000|2020-03-12 06:40:00|9641.3|9636.3|9641|9636|9643.5|9638.5|9640.3|9635.3|14
1583995500000|2020-03-12 06:45:00|9641.3|9636.3|9639.6|9634.6|9642.1|9637.1|9638.5|9633.5|29
1583995800000|2020-03-12 06:50:00|9639.5|9634.5|9643.3|9638.3|9644.6|9639.6|9639.3|9634.3|13
1583996100000|2020-03-12 06:55:00|9643.1|9638.1|9640|9635|9643.6|9638.6|9639.8|9634.8|37
1583996400000|2020-03-12 07:00:00|9639.8|9634.8|9636.8|9631.8|9643.3|9638.3|9635|9630|78
1583996700000|2020-03-12 07:05:00|9636.5|9631.5|9636|9631|9637|9632|9635|9630|17
1583997000000|2020-03-12 07:10:00|9635.8|9630.8|9638|9633|9641.3|9636.3|9633.8|9628.8|50
1583997300000|2020-03-12 07:15:00|9638.3|9633.3|9638.5|9633.5|9639|9634|9633.5|9628.5|18
1583997600000|2020-03-12 07:20:00|9638.8|9633.8|9635|9630|9642|9637|9635|9630|10
1583997900000|2020-03-12 07:25:00|9634.5|9629.5|9632.5|9627.5|9634.5|9629.5|9629.8|9624.8|60
1583998200000|2020-03-12 07:30:00|9632.3|9627.3|9632.8|9627.8|9637.3|9632.3|9631|9626|40
1583998500000|2020-03-12 07:35:00|9632.5|9627.5|9628.7|9623.7|9632.5|9627.5|9627.3|9622.3|102
1583998800000|2020-03-12 07:40:00|9628.5|9623.5|9623.5|9618.5|9629.7|9624.7|9622.2|9617.2|156
1583999100000|2020-03-12 07:45:00|9623.2|9618.2|9626|9621|9626.2|9621.2|9623|9618|15
1583999400000|2020-03-12 07:50:00|9626.5|9621.5|9624.5|9619.5|9630|9625|9623|9618|103
1583999700000|2020-03-12 07:55:00|9624.7|9619.7|9627|9622|9628.3|9623.3|9623.5|9618.5|49
1584000000000|2020-03-12 08:00:00|9627.3|9622.3|9630.8|9625.8|9632.3|9627.3|9626|9621|109
1584000300000|2020-03-12 08:05:00|9631|9626|9629.5|9624.5|9633.8|9628.8|9627.8|9622.8|65
1584000600000|2020-03-12 08:10:00|9629.3|9624.3|9627|9622|9630.3|9625.3|9626.5|9621.5|15
1584000900000|2020-03-12 08:15:00|9627.3|9622.3|9631.8|9626.8|9633.3|9628.3|9622|9617|76
1584001200000|2020-03-12 08:20:00|9632.1|9627.1|9649.1|9644.1|9649.1|9644.1|9632.1|9627.1|350
1584001500000|2020-03-12 08:25:00|9649.3|9644.3|9648.3|9643.3|9651.9|9646.9|9646.6|9641.6|127
1584001800000|2020-03-12 08:30:00|9648.1|9643.1|9653.1|9648.1|9655.9|9650.9|9647.6|9642.6|252
1584002100000|2020-03-12 08:35:00|9653.6|9648.6|9651.1|9646.1|9655.4|9650.4|9650.9|9645.9|137
1584002400000|2020-03-12 08:40:00|9651.6|9646.6|9655.2|9650.2|9656.1|9651.1|9650.2|9645.2|49
1584002700000|2020-03-12 08:45:00|9655.4|9650.4|9652.1|9647.1|9658.1|9653.1|9652.1|9647.1|37
1584003000000|2020-03-12 08:50:00|9651.9|9646.9|9655.8|9650.8|9658.1|9653.1|9651.6|9646.6|24
1584003300000|2020-03-12 08:55:00|9655.6|9650.6|9654.1|9649.1|9656.1|9651.1|9653.1|9648.1|51
1584003600000|2020-03-12 09:00:00|9654.3|9649.3|9650.3|9645.3|9654.8|9649.8|9650.1|9645.1|18
1584003900000|2020-03-12 09:05:00|9650.1|9645.1|9649.1|9644.1|9650.6|9645.6|9646.1|9641.1|38
1584004200000|2020-03-12 09:10:00|9648.9|9643.9|9649.4|9644.4|9649.4|9644.4|9646.6|9641.6|23
1584004500000|2020-03-12 09:15:00|9649.6|9644.6|9655.9|9650.9|9656.4|9651.4|9649.4|9644.4|62
1584004800000|2020-03-12 09:20:00|9656.1|9651.1|9658.9|9653.9|9659.4|9654.4|9655.9|9650.9|25
1584005100000|2020-03-12 09:25:00|9658.6|9653.6|9659.1|9654.1|9660.6|9655.6|9657.1|9652.1|37
1584005400000|2020-03-12 09:30:00|9658.9|9653.9|9654.6|9649.6|9660.4|9655.4|9653.9|9648.9|19
1584005700000|2020-03-12 09:35:00|9654.9|9649.9|9656.4|9651.4|9656.8|9651.8|9654.1|9649.1|13
1584006000000|2020-03-12 09:40:00|9656.6|9651.6|9663.3|9658.3|9664.4|9659.4|9655.6|9650.6|22
1584006300000|2020-03-12 09:45:00|9663.4|9658.4|9669.4|9664.4|9669.6|9664.6|9662.9|9657.9|115
1584006600000|2020-03-12 09:50:00|9669.1|9664.1|9674.4|9669.4|9674.9|9669.9|9669.1|9664.1|293
1584006900000|2020-03-12 09:55:00|9674.6|9669.6|9670.6|9665.6|9674.6|9669.6|9670.1|9665.1|38
1584007200000|2020-03-12 10:00:00|9670.9|9665.9|9673.1|9668.1|9674.6|9669.6|9670.1|9665.1|36
1584007500000|2020-03-12 10:05:00|9672.9|9667.9|9675.6|9670.6|9676.1|9671.1|9671.1|9666.1|29
1584007800000|2020-03-12 10:10:00|9675.9|9670.9|9678.1|9673.1|9678.4|9673.4|9675.6|9670.6|47
1584008100000|2020-03-12 10:15:00|9677.9|9672.9|9678.7|9673.7|9679.1|9674.1|9675.1|9670.1|24
1584008400000|2020-03-12 10:20:00|9678.9|9673.9|9676.1|9671.1|9680.9|9675.9|9675.9|9670.9|30
1584008700000|2020-03-12 10:25:00|9675.9|9670.9|9679.2|9674.2|9679.4|9674.4|9674.9|9669.9|18
1584009000000|2020-03-12 10:30:00|9678.9|9673.9|9675.1|9670.1|9679.6|9674.6|9674.6|9669.6|24
1584009300000|2020-03-12 10:35:00|9675.4|9670.4|9672.9|9667.9|9676.9|9671.9|9672.6|9667.6|78
1584009600000|2020-03-12 10:40:00|9672.6|9667.6|9675.6|9670.6|9677.1|9672.1|9671.9|9666.9|20
1584009900000|2020-03-12 10:45:00|9675.1|9670.1|9677.6|9672.6|9678.4|9673.4|9673.4|9668.4|13
1584010200000|2020-03-12 10:50:00|9677.9|9672.9|9673.6|9668.6|9679.4|9674.4|9673.6|9668.6|39
1584010500000|2020-03-12 10:55:00|9673.4|9668.4|9678.6|9673.6|9678.6|9673.6|9673.1|9668.1|9
1584010800000|2020-03-12 11:00:00|9678.9|9673.9|9675.3|9670.3|9678.9|9673.9|9674.6|9669.6|15
1584011100000|2020-03-12 11:05:00|9675.4|9670.4|9678.4|9673.4|9679.4|9674.4|9674.8|9669.8|15
1584011400000|2020-03-12 11:10:00|9678.6|9673.6|9680.1|9675.1|9682.6|9677.6|9677.1|9672.1|35
1584011700000|2020-03-12 11:15:00|9679.9|9674.9|9683.9|9678.9|9684.1|9679.1|9679.6|9674.6|40
1584012000000|2020-03-12 11:20:00|9684.2|9679.2|9686.9|9681.9|9687.1|9682.1|9683.4|9678.4|23
1584012300000|2020-03-12 11:25:00|9686.6|9681.6|9689.4|9684.4|9689.4|9684.4|9685.1|9680.1|147
1584012600000|2020-03-12 11:30:00|9689.2|9684.2|9688.9|9683.9|9692.2|9687.2|9688|9683|358
1584012900000|2020-03-12 11:35:00|9689.4|9684.4|9692.2|9687.2|9693.4|9688.4|9688.4|9683.4|68
1584013200000|2020-03-12 11:40:00|9692.4|9687.4|9687.9|9682.9|9693.7|9688.7|9686.7|9681.7|32
1584013500000|2020-03-12 11:45:00|9688.2|9683.2|9687.7|9682.7|9689|9684|9685.2|9680.2|34
1584013800000|2020-03-12 11:50:00|9687.5|9682.5|9684.5|9679.5|9687.7|9682.7|9683.7|9678.7|38
1584014100000|2020-03-12 11:55:00|9684.7|9679.7|9677.2|9672.2|9686.5|9681.5|9676.9|9671.9|67
1584014400000|2020-03-12 12:00:00|9677.4|9672.4|9671.2|9666.2|9678.2|9673.2|9669.7|9664.7|299
1584014700000|2020-03-12 12:05:00|9670.9|9665.9|9673.1|9668.1|9673.4|9668.4|9662.2|9657.2|154
1584015000000|2020-03-12 12:10:00|9672.9|9667.9|9675.8|9670.8|9676.1|9671.1|9667.8|9662.8|149
1584015300000|2020-03-12 12:15:00|9676.1|9671.1|9690.6|9685.6|9693.6|9688.6|9675.8|9670.8|129
1584015600000|2020-03-12 12:20:00|9690.1|9685.1|9693.3|9688.3|9698.6|9693.6|9688.4|9683.4|157
1584015900000|2020-03-12 12:25:00|9693.1|9688.1|9695.5|9690.5|9704.4|9699.4|9683.4|9678.4|487
1584016200000|2020-03-12 12:30:00|9696.4|9691.4|9709.6|9704.6|9709.8|9704.8|9694.2|9688|281
1584016500000|2020-03-12 12:35:00|9709.8|9704.8|9705|9700|9709.8|9704.8|9699.7|9694.7|243
1584016800000|2020-03-12 12:40:00|9704.8|9699.8|9713.2|9708.2|9714.5|9709.5|9703.5|9698.5|76
1584017100000|2020-03-12 12:45:00|9713.1|9708.1|9673|9668|9713.2|9708.2|9666.1|9661.1|536
1584017400000|2020-03-12 12:50:00|9672.2|9667.2|9685.5|9680.5|9686|9681|9653|9648|335
1584017700000|2020-03-12 12:55:00|9686|9681|9707.7|9702.7|9715.7|9710.7|9686|9681|359
1584018000000|2020-03-12 13:00:00|9708|9703|9697|9692|9711.2|9706.2|9692|9687|259
1584018300000|2020-03-12 13:05:00|9696.9|9691.9|9686.4|9681.4|9699.9|9694.9|9686.4|9681.4|138
1584018600000|2020-03-12 13:10:00|9686.2|9681.2|9690.7|9685.7|9693.4|9688.4|9685.7|9680.7|125
1584018900000|2020-03-12 13:15:00|9690.9|9685.9|9706.7|9701.7|9709.2|9704.2|9687.9|9682.9|114
1584019200000|2020-03-12 13:20:00|9706.4|9701.4|9693|9688|9708.2|9703.2|9692.5|9687.5|103
1584019500000|2020-03-12 13:25:00|9693.2|9688.2|9700.7|9695.7|9706.7|9701.7|9687.2|9682.2|137
1584019800000|2020-03-12 13:30:00|9699.9|9694.9|9707.2|9702.2|9712.9|9707.9|9699.7|9694.7|282
1584020100000|2020-03-12 13:35:00|9707.4|9702.4|9710.7|9705.7|9711.7|9706.7|9700.4|9695.4|532
1584020400000|2020-03-12 13:40:00|9710.2|9705.2|9696.4|9691.4|9714.9|9709.9|9695.9|9690.9|400
1584020700000|2020-03-12 13:45:00|9696.6|9691.6|9711.9|9706.9|9713.4|9708.4|9696.6|9691.6|297
1584021000000|2020-03-12 13:50:00|9711.6|9706.6|9712.9|9707.9|9719.4|9714.4|9709.1|9704.1|287
1584021300000|2020-03-12 13:55:00|9712.1|9707.1|9704.1|9699.1|9712.1|9707.1|9698.6|9693.6|388
1584021600000|2020-03-12 14:00:00|9703.8|9698.8|9732.6|9727.6|9733.8|9728.8|9703.8|9698.8|528
1584021900000|2020-03-12 14:05:00|9732.8|9727.8|9751.6|9746.6|9751.8|9746.8|9732.8|9727.8|499
1584022200000|2020-03-12 14:10:00|9751.3|9746.3|9756.8|9751.8|9772.8|9767.8|9750.3|9745.3|626
1584022500000|2020-03-12 14:15:00|9756.3|9751.3|9767.8|9762.8|9769.8|9764.8|9756.3|9751.3|435
1584022800000|2020-03-12 14:20:00|9767.6|9762.6|9755.3|9750.3|9777.1|9772.1|9752.8|9747.8|326
1584023100000|2020-03-12 14:25:00|9755.6|9750.6|9748.3|9743.3|9758.8|9753.8|9743.6|9738.6|251
1584023400000|2020-03-12 14:30:00|9748.6|9743.6|9761.1|9756.1|9761.9|9756.9|9744.8|9739.8|266
1584023700000|2020-03-12 14:35:00|9761.3|9756.3|9767.1|9762.1|9769.8|9764.8|9759.3|9754.3|125
1584024000000|2020-03-12 14:40:00|9766.9|9761.9|9765.6|9760.6|9770.8|9765.8|9763.2|9758.2|148
1584024300000|2020-03-12 14:45:00|9765.2|9760.2|9758.6|9753.6|9766.2|9761.2|9757.9|9752.9|299
1584024600000|2020-03-12 14:50:00|9758.4|9753.4|9765.6|9760.6|9766.6|9761.6|9756.6|9751.6|115
1584024900000|2020-03-12 14:55:00|9765.4|9760.4|9766.1|9761.1|9767.9|9762.9|9758.4|9753.4|79
1584025200000|2020-03-12 15:00:00|9766.3|9761.3|9767.6|9762.6|9771.8|9766.8|9764.8|9759.8|193
1584025500000|2020-03-12 15:05:00|9767.8|9762.8|9781.8|9776.8|9782.6|9777.6|9767.8|9762.8|356
1584025800000|2020-03-12 15:10:00|9782.1|9777.1|9792.1|9787.1|9793.1|9788.1|9780.4|9775.4|151
1584026100000|2020-03-12 15:15:00|9791.9|9786.9|9781.3|9776.3|9795.3|9790.3|9777.6|9772.6|186
1584026400000|2020-03-12 15:20:00|9781.8|9776.8|9785.3|9780.3|9787.3|9782.3|9776.8|9771.8|183
1584026700000|2020-03-12 15:25:00|9785.6|9780.6|9777|9772|9786.6|9781.6|9771.8|9766.8|242
1584027000000|2020-03-12 15:30:00|9777.3|9772.3|9789|9784|9793.8|9788.8|9777.3|9772.3|351
1584027300000|2020-03-12 15:35:00|9788.5|9783.5|9799.7|9794.7|9803.5|9798.5|9787.8|9782.8|329
1584027600000|2020-03-12 15:40:00|9800|9795|9816.5|9811.5|9819|9814|9799|9794|399
1584027900000|2020-03-12 15:45:00|9816.2|9811.2|9808.5|9803.5|9820.5|9815.5|9805.2|9800.2|299
1584028200000|2020-03-12 15:50:00|9808.7|9803.7|9811.5|9806.5|9817.5|9812.5|9806.5|9801.5|275
1584028500000|2020-03-12 15:55:00|9811.7|9806.7|9824.8|9819.8|9826.5|9821.5|9811.5|9806.5|250
1584028800000|2020-03-12 16:00:00|9824.5|9819.5|9833.7|9828.7|9842.3|9837.3|9824|9819|413
1584029100000|2020-03-12 16:05:00|9833.2|9828.2|9830|9825|9836|9831|9826.5|9821.5|255
1584029400000|2020-03-12 16:10:00|9829.5|9824.5|9836.7|9831.7|9842.2|9837.2|9826|9821|324
1584029700000|2020-03-12 16:15:00|9837.2|9832.2|9839.2|9834.2|9840|9835|9830.7|9825.7|164
1584030000000|2020-03-12 16:20:00|9839.7|9834.7|9832.7|9827.7|9840.5|9835.5|9828.7|9823.7|447
1584030300000|2020-03-12 16:25:00|9832.5|9827.5|9824.2|9819.2|9836.4|9831.4|9823.4|9818.4|135
1584030600000|2020-03-12 16:30:00|9824.4|9819.4|9812.2|9807.2|9824.4|9819.4|9809.4|9804.4|240
1584030900000|2020-03-12 16:35:00|9812.4|9807.4|9808.7|9803.7|9814.4|9809.4|9806.2|9801.2|216
1584031200000|2020-03-12 16:40:00|9808.9|9803.9|9813.4|9808.4|9820.4|9815.4|9807.7|9802.7|528
1584031500000|2020-03-12 16:45:00|9813.9|9808.9|9811.6|9806.6|9815.6|9810.6|9807.3|9802.3|244
1584031800000|2020-03-12 16:50:00|9811.3|9806.3|9779.6|9774.6|9814.6|9809.6|9779.3|9774.3|1128
1584032100000|2020-03-12 16:55:00|9779.8|9774.8|9777.4|9772.4|9797.3|9792.3|9765.2|9760.2|1048
1584032400000|2020-03-12 17:00:00|9777.7|9772.7|9777|9772|9779.7|9774.7|9765.4|9760.4|553
1584032700000|2020-03-12 17:05:00|9776.9|9771.9|9771.5|9766.5|9783.7|9778.7|9764.7|9759.7|444
1584033000000|2020-03-12 17:10:00|9770.7|9765.7|9772.4|9767.4|9775.4|9770.4|9757.9|9752.9|284
1584033300000|2020-03-12 17:15:00|9773.2|9768.2|9778.9|9773.9|9781.9|9776.9|9771.9|9766.9|454
1584033600000|2020-03-12 17:20:00|9778.7|9773.7|9776.4|9771.4|9779.7|9774.7|9769.1|9764.1|347
1584033900000|2020-03-12 17:25:00|9776.6|9771.6|9762.2|9757.2|9777.9|9772.9|9758.9|9753.9|277
1584034200000|2020-03-12 17:30:00|9762.1|9757.1|9754.4|9749.4|9764.2|9759.2|9750.9|9745.9|217
1584034500000|2020-03-12 17:35:00|9753.9|9748.9|9755.4|9750.4|9759.1|9754.1|9751.1|9746.1|293
1584034800000|2020-03-12 17:40:00|9754.9|9749.9|9763.1|9758.1|9766.3|9761.3|9753.6|9748.6|325
1584035100000|2020-03-12 17:45:00|9763.3|9758.3|9757.3|9752.3|9770.3|9765.3|9755.8|9750.8|364
1584035400000|2020-03-12 17:50:00|9757.6|9752.6|9768.7|9763.7|9768.7|9763.7|9754.8|9749.8|481
1584035700000|2020-03-12 17:55:00|9768.5|9763.5|9761.5|9756.5|9768.7|9763.7|9758.7|9753.7|443
1584036000000|2020-03-12 18:00:00|9761.3|9756.3|9757.5|9752.5|9762.3|9757.3|9752.6|9747.6|162
1584036300000|2020-03-12 18:05:00|9757.8|9752.8|9741.6|9736.6|9757.8|9752.8|9739.8|9734.8|224
1584036600000|2020-03-12 18:10:00|9741.3|9736.3|9747.1|9742.1|9752.6|9747.6|9740.6|9735.6|345
1584036900000|2020-03-12 18:15:00|9747.4|9742.4|9750.8|9745.8|9753.8|9748.8|9747.4|9742.4|141
1584037200000|2020-03-12 18:20:00|9750.6|9745.6|9749.8|9744.8|9751.8|9746.8|9739.8|9734.8|268
1584037500000|2020-03-12 18:25:00|9750|9745|9769.8|9764.8|9772.3|9767.3|9750|9745|308
1584037800000|2020-03-12 18:30:00|9770.1|9765.1|9773.3|9768.3|9775.3|9770.3|9769.1|9764.1|253
1584038100000|2020-03-12 18:35:00|9773.6|9768.6|9764.3|9759.3|9775.3|9770.3|9763|9758|210
1584038400000|2020-03-12 18:40:00|9764.1|9759.1|9758|9753|9765.1|9760.1|9756.5|9751.5|95
1584038700000|2020-03-12 18:45:00|9757.8|9752.8|9764.8|9759.8|9765.3|9760.3|9757.8|9752.8|146
1584039000000|2020-03-12 18:50:00|9765.3|9760.3|9764.6|9759.6|9767.3|9762.3|9761.3|9756.3|315
1584039300000|2020-03-12 18:55:00|9764.8|9759.8|9767.8|9762.8|9768.4|9763.4|9764.3|9759.3|1336
1584039600000|2020-03-12 19:00:00|9768.1|9763.1|9764.7|9759.7|9769.9|9764.9|9764.2|9759.2|708
1584039900000|2020-03-12 19:05:00|9764.2|9759.2|9762.2|9757.2|9764.7|9759.7|9759|9754|61
1584040200000|2020-03-12 19:10:00|9762|9757|9757|9752|9764.5|9759.5|9756.8|9751.8|123
1584040500000|2020-03-12 19:15:00|9756.8|9751.8|9763.3|9758.3|9765|9760|9756.5|9751.5|112
1584040800000|2020-03-12 19:20:00|9763.8|9758.8|9757.8|9752.8|9766.5|9761.5|9757.3|9752.3|192
1584041100000|2020-03-12 19:25:00|9757.6|9752.6|9757.8|9752.8|9760.1|9755.1|9757.1|9752.1|65
1584041400000|2020-03-12 19:30:00|9758.1|9753.1|9754.5|9749.5|9759.3|9754.3|9753.8|9748.8|63
1584041700000|2020-03-12 19:35:00|9754.7|9749.7|9755.2|9750.2|9758.5|9753.5|9754.2|9749.2|101
1584042000000|2020-03-12 19:40:00|9755.7|9750.7|9752.2|9747.2|9757.5|9752.5|9751.7|9746.7|70
1584042300000|2020-03-12 19:45:00|9752.4|9747.4|9750.7|9745.7|9753.2|9748.2|9749.4|9744.4|245
1584042600000|2020-03-12 19:50:00|9750.5|9745.5|9752.2|9747.2|9755.5|9750.5|9750.5|9745.5|26
1584042900000|2020-03-12 19:55:00|9752.7|9747.7|9764.5|9759.5|9766|9761|9752.5|9747.5|40
1584043200000|2020-03-12 20:00:00|9765.5|9760.5|9753.5|9748.5|9766.2|9761.2|9753.5|9748.5|21
1584043500000|2020-03-12 20:05:00|9753.3|9748.3|9740|9735|9753.3|9748.3|9740|9735|35
1584043800000|2020-03-12 20:10:00|9739.6|9734.6|9735.6|9730.6|9744|9739|9735.3|9730.3|2
1584044100000|2020-03-12 20:15:00|9735.8|9730.8|9736.5|9731.5|9736.5|9731.5|9731.6|9726.6|44
1584044400000|2020-03-12 20:20:00|9737|9732|9746|9741|9746|9741|9737|9732|6
1584044700000|2020-03-12 20:25:00|9745.8|9740.8|9768.5|9763.5|9768.5|9763.5|9744.3|9739.3|138
1584045000000|2020-03-12 20:30:00|9767.8|9762.8|9771.8|9766.8|9773|9768|9764.6|9759.6|75
1584045300000|2020-03-12 20:35:00|9771.5|9766.5|9768.8|9763.8|9773.3|9768.3|9768.6|9763.6|42
1584045600000|2020-03-12 20:40:00|9768.6|9763.6|9770.8|9765.8|9772.5|9767.5|9758.1|9753.1|33
1584045900000|2020-03-12 20:45:00|9771.3|9766.3|9769.8|9764.8|9771.3|9766.3|9767.5|9762.5|10
1584046200000|2020-03-12 20:50:00|9769.5|9764.5|9768.5|9763.5|9779.9|9774.9|9767.5|9762.5|31
1584046500000|2020-03-12 20:55:00|9768.8|9763.8|9764.7|9755.7|9768.8|9763.8|9759|9754|11
1584057600000|2020-03-13 00:00:00|9762.8|9757.8|9770.2|9765.2|9775|9770|9761.1|9756.1|28
1584057900000|2020-03-13 00:05:00|9769.5|9764.5|9769.2|9764.2|9773|9768|9768.7|9763.7|2
1584058200000|2020-03-13 00:10:00|9768.9|9763.9|9775|9770|9777|9772|9768.4|9763.4|13
1584058500000|2020-03-13 00:15:00|9775.7|9770.7|9775.2|9770.2|9776.2|9771.2|9772.5|9767.5|30
1584058800000|2020-03-13 00:20:00|9775.5|9770.5|9782|9777|9785|9780|9775.5|9770.5|55
1584059100000|2020-03-13 00:25:00|9782.5|9777.5|9783.2|9778.2|9784.5|9779.5|9778.5|9773.5|20
1584059400000|2020-03-13 00:30:00|9783.5|9778.5|9783.4|9778.4|9786.5|9781.5|9782.5|9777.5|10
1584059700000|2020-03-13 00:35:00|9783.7|9778.7|9784|9779|9786.2|9781.2|9782.4|9777.4|5
1584060000000|2020-03-13 00:40:00|9784.5|9779.5|9785|9780|9785.4|9780.4|9781.5|9776.5|4
1584060300000|2020-03-13 00:45:00|9785.4|9780.4|9781.7|9776.7|9786.4|9781.4|9781.2|9776.2|6
1584060600000|2020-03-13 00:50:00|9781.4|9776.4|9780.9|9775.9|9781.9|9776.9|9778.2|9773.2|16
1584060900000|2020-03-13 00:55:00|9781.2|9776.2|9779.9|9774.9|9783.9|9778.9|9778.9|9773.9|15
1584061200000|2020-03-13 01:00:00|9779.7|9774.7|9773.4|9768.4|9779.9|9774.9|9773.2|9768.2|47
1584061500000|2020-03-13 01:05:00|9773.7|9768.7|9773.4|9768.4|9775.7|9770.7|9773.4|9768.4|42
1584061800000|2020-03-13 01:10:00|9773.7|9768.7|9775.1|9770.1|9776.2|9771.2|9772.7|9767.7|23
1584062100000|2020-03-13 01:15:00|9774.9|9769.9|9768.9|9763.9|9776.4|9771.4|9768.4|9763.4|52
1584062400000|2020-03-13 01:20:00|9768.4|9763.4|9767.4|9762.4|9771.4|9766.4|9766.4|9761.4|39
1584062700000|2020-03-13 01:25:00|9766.9|9761.9|9762.4|9757.4|9768.4|9763.4|9761.7|9756.7|37
1584063000000|2020-03-13 01:30:00|9762.7|9757.7|9764.4|9759.4|9765.7|9760.7|9762.4|9757.4|16
1584063300000|2020-03-13 01:35:00|9764.2|9759.2|9764.2|9759.2|9766.9|9761.9|9762.9|9757.9|37
1584063600000|2020-03-13 01:40:00|9763.9|9758.9|9764.4|9759.4|9765.4|9760.4|9762.9|9757.9|20
1584063900000|2020-03-13 01:45:00|9764.7|9759.7|9764.7|9759.7|9767.4|9762.4|9763.4|9758.4|38
1584064200000|2020-03-13 01:50:00|9764.9|9759.9|9765.9|9760.9|9769.4|9764.4|9764.9|9759.9|35
1584064500000|2020-03-13 01:55:00|9765.7|9760.7|9765|9760|9766.2|9761.2|9764.4|9759.4|14
1584064800000|2020-03-13 02:00:00|9764.7|9759.7|9767|9762|9769.7|9764.7|9764.7|9759.7|20
1584065100000|2020-03-13 02:05:00|9767.2|9762.2|9767.5|9762.5|9768|9763|9765|9760|27
1584065400000|2020-03-13 02:10:00|9768|9763|9765.8|9760.8|9768.5|9763.5|9764.5|9759.5|18
1584065700000|2020-03-13 02:15:00|9766|9761|9767.5|9762.5|9768.3|9763.3|9766|9761|14
1584066000000|2020-03-13 02:20:00|9767.3|9762.3|9763.5|9758.5|9769.5|9764.5|9763|9758|25
1584066300000|2020-03-13 02:25:00|9763.8|9758.8|9763.8|9758.8|9765|9760|9761.5|9756.5|13
1584066600000|2020-03-13 02:30:00|9763.6|9758.6|9764.6|9759.6|9765.8|9760.8|9762.1|9757.1|28
1584066900000|2020-03-13 02:35:00|9764.3|9759.3|9762.6|9757.6|9766.1|9761.1|9761.6|9756.6|12
1584067200000|2020-03-13 02:40:00|9762.3|9757.3|9762.1|9757.1|9764.1|9759.1|9760.6|9755.6|11
1584067500000|2020-03-13 02:45:00|9762.3|9757.3|9757.1|9752.1|9762.3|9757.3|9756.6|9751.6|13
1584067800000|2020-03-13 02:50:00|9757.3|9752.3|9758.1|9753.1|9759.6|9754.6|9757.1|9752.1|7
1584068100000|2020-03-13 02:55:00|9758.4|9753.4|9748.1|9743.1|9758.8|9753.8|9747.6|9742.6|38
1584068400000|2020-03-13 03:00:00|9748.6|9743.6|9752.8|9747.8|9754.1|9749.1|9747.6|9742.6|21
1584068700000|2020-03-13 03:05:00|9752.6|9747.6|9754.8|9749.8|9755.6|9750.6|9751.8|9746.8|5
1584069000000|2020-03-13 03:10:00|9755.1|9750.1|9758.8|9753.8|9760.6|9755.6|9754.1|9749.1|14
1584069300000|2020-03-13 03:15:00|9758.6|9753.6|9757.1|9752.1|9760.9|9755.9|9755.6|9750.6|10
1584069600000|2020-03-13 03:20:00|9756.8|9751.8|9754.3|9749.3|9757.1|9752.1|9752.1|9747.1|12
1584069900000|2020-03-13 03:25:00|9754.1|9749.1|9756.6|9751.6|9757.1|9752.1|9750.6|9745.6|33
1584070200000|2020-03-13 03:30:00|9756.3|9751.3|9755|9750|9756.6|9751.6|9754.5|9749.5|20
1584070500000|2020-03-13 03:35:00|9755.5|9750.5|9752.6|9747.6|9756|9751|9752.6|9747.6|29
1584070800000|2020-03-13 03:40:00|9752.1|9747.1|9751.6|9746.6|9753.5|9748.5|9751.1|9746.1|9
1584071100000|2020-03-13 03:45:00|9752.1|9747.1|9747.6|9742.6|9752.3|9747.3|9747.1|9742.1|43
1584071400000|2020-03-13 03:50:00|9747.8|9742.8|9742.1|9737.1|9748.6|9743.6|9740.6|9735.6|25
1584071700000|2020-03-13 03:55:00|9742.3|9737.3|9744.3|9739.3|9746.1|9741.1|9741.1|9736.1|28
1584072000000|2020-03-13 04:00:00|9744.6|9739.6|9746.3|9741.3|9746.3|9741.3|9743.6|9738.6|27
1584072300000|2020-03-13 04:05:00|9745.8|9740.8|9746.8|9741.8|9747.1|9742.1|9744.6|9739.6|11
1584072600000|2020-03-13 04:10:00|9747.1|9742.1|9747.1|9742.1|9747.3|9742.3|9745.6|9740.6|6
1584072900000|2020-03-13 04:15:00|9747.6|9742.6|9748.6|9743.6|9749.1|9744.1|9746.6|9741.6|0
1584073200000|2020-03-13 04:20:00|9748.9|9743.9|9749.6|9744.6|9749.9|9744.9|9747.6|9742.6|0
1584073500000|2020-03-13 04:25:00|9749.1|9744.1|9749.3|9744.3|9750.1|9745.1|9748.1|9743.1|4
1584073800000|2020-03-13 04:30:00|9749.6|9744.6|9749.8|9744.8|9750.6|9745.6|9747.6|9742.6|11
1584074100000|2020-03-13 04:35:00|9750.3|9745.3|9745.5|9740.5|9751.5|9746.5|9744.1|9739.1|20
1584074400000|2020-03-13 04:40:00|9745.3|9740.3|9747.8|9742.8|9749|9744|9744.5|9739.5|44
1584074700000|2020-03-13 04:45:00|9748.5|9743.5|9751.2|9746.2|9753.5|9748.5|9747.8|9742.8|103
1584075000000|2020-03-13 04:50:00|9751|9746|9750.8|9745.8|9752.7|9747.7|9748.5|9743.5|13
1584075300000|2020-03-13 04:55:00|9751|9746|9749|9744|9751|9746|9746|9741|55
1584075600000|2020-03-13 05:00:00|9748.5|9743.5|9750.8|9745.8|9751.5|9746.5|9747.5|9742.5|19
1584075900000|2020-03-13 05:05:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9746.3|9741.3|26
1584076200000|2020-03-13 05:10:00|9749|9744|9747.5|9742.5|9751.5|9746.5|9747|9742|16
1584076500000|2020-03-13 05:15:00|9747.3|9742.3|9753|9748|9754|9749|9747|9742|14
1584076800000|2020-03-13 05:20:00|9752.8|9747.8|9751.3|9746.3|9753.5|9748.5|9750.3|9745.3|19
1584077100000|2020-03-13 05:25:00|9751.5|9746.5|9754.5|9749.5|9755|9750|9751.3|9746.3|12
1584077400000|2020-03-13 05:30:00|9754.8|9749.8|9760.3|9755.3|9762.1|9757.1|9754.8|9749.8|6
1584077700000|2020-03-13 05:35:00|9760|9755|9757.6|9752.6|9760.5|9755.5|9756.8|9751.8|12
1584078000000|2020-03-13 05:40:00|9757.3|9752.3|9752.8|9747.8|9757.6|9752.6|9752.8|9747.8|5
1584078300000|2020-03-13 05:45:00|9753.1|9748.1|9755.1|9750.1|9755.3|9750.3|9750.1|9745.1|29
1584078600000|2020-03-13 05:50:00|9754.8|9749.8|9753.3|9748.3|9756.6|9751.6|9752.1|9747.1|15
1584078900000|2020-03-13 05:55:00|9753.8|9748.8|9755.1|9750.1|9756.8|9751.8|9751.1|9746.1|2
1584079200000|2020-03-13 06:00:00|9755.3|9750.3|9752.3|9747.3|9759.5|9754.5|9752|9747|12
1584079500000|2020-03-13 06:05:00|9752.5|9747.5|9755.5|9750.5|9755.5|9750.5|9751|9746|0
1584079800000|2020-03-13 06:10:00|9755.3|9750.3|9750.3|9745.3|9755.5|9750.5|9748.8|9743.8|2
1584080100000|2020-03-13 06:15:00|9750.5|9745.5|9757.6|9752.6|9757.6|9752.6|9748.6|9743.6|6
1584080400000|2020-03-13 06:20:00|9757.3|9752.3|9758.3|9753.3|9761.6|9756.6|9756.6|9751.6|0
1584080700000|2020-03-13 06:25:00|9758.6|9753.6|9757.1|9752.1|9760.6|9755.6|9756.6|9751.6|0
1584081000000|2020-03-13 06:30:00|9756.8|9751.8|9750|9745|9757.1|9752.1|9749|9744|0
1584081300000|2020-03-13 06:35:00|9749.8|9744.8|9752.8|9747.8|9754.3|9749.3|9749.8|9744.8|4
1584081600000|2020-03-13 06:40:00|9752.3|9747.3|9752.1|9747.1|9756|9751|9750.6|9745.6|4
1584081900000|2020-03-13 06:45:00|9752.8|9747.8|9753.6|9748.6|9755.3|9750.3|9751.3|9746.3|5
1584082200000|2020-03-13 06:50:00|9754|9749|9752.5|9747.5|9754.6|9749.6|9751.5|9746.5|1
1584082500000|2020-03-13 06:55:00|9752|9747|9757|9752|9757.3|9752.3|9751|9746|5
1584082800000|2020-03-13 07:00:00|9757.3|9752.3|9753.8|9748.8|9759.5|9754.5|9749.5|9744.5|2
1584083100000|2020-03-13 07:05:00|9753.5|9748.5|9757.3|9752.3|9758.3|9753.3|9751|9746|13
1584083400000|2020-03-13 07:10:00|9757|9752|9756|9751|9759|9754|9753.3|9748.3|2
1584083700000|2020-03-13 07:15:00|9755.8|9750.8|9757.8|9752.8|9759|9754|9754.8|9749.8|11
1584084000000|2020-03-13 07:20:00|9758|9753|9768|9763|9770.5|9765.5|9757.5|9752.5|18
1584084300000|2020-03-13 07:25:00|9767.8|9762.8|9765.2|9760.2|9771.5|9766.5|9763|9758|10
1584084600000|2020-03-13 07:30:00|9765.7|9760.7|9760.2|9755.2|9768.7|9763.7|9760.2|9755.2|35
1584084900000|2020-03-13 07:35:00|9760.5|9755.5|9759.5|9754.5|9764.5|9759.5|9758|9753|31
1584085200000|2020-03-13 07:40:00|9759.3|9754.3|9761|9756|9764|9759|9757|9752|50
1584085500000|2020-03-13 07:45:00|9760.7|9755.7|9770|9765|9771.5|9766.5|9759.7|9754.7|89
1584085800000|2020-03-13 07:50:00|9769.5|9764.5|9772.3|9767.3|9774.3|9769.3|9768|9763|12
1584086100000|2020-03-13 07:55:00|9771.6|9766.6|9763|9758|9771.6|9766.6|9762.6|9757.6|17
1584086400000|2020-03-13 08:00:00|9762.8|9757.8|9762.8|9757.8|9767.6|9762.6|9761.5|9756.5|32
1584086700000|2020-03-13 08:05:00|9762.6|9757.6|9759.1|9754.1|9762.6|9757.6|9756.8|9751.8|29
1584087000000|2020-03-13 08:10:00|9759.3|9754.3|9753.9|9748.9|9765.4|9760.4|9753.4|9748.4|61
1584087300000|2020-03-13 08:15:00|9754.1|9749.1|9752.8|9747.8|9754.9|9749.9|9748.1|9743.1|41
1584087600000|2020-03-13 08:20:00|9753.1|9748.1|9760.9|9755.9|9761.9|9756.9|9752.6|9747.6|9
1584087900000|2020-03-13 08:25:00|9761.1|9756.1|9759.9|9754.9|9766.6|9761.6|9758.1|9753.1|9
1584088200000|2020-03-13 08:30:00|9759.6|9754.6|9756.4|9751.4|9759.6|9754.6|9753.6|9748.6|8
1584088500000|2020-03-13 08:35:00|9756.1|9751.1|9749.1|9744.1|9757.1|9752.1|9749.1|9744.1|0
1584088800000|2020-03-13 08:40:00|9749.9|9744.9|9747.4|9742.4|9752.1|9747.1|9746.6|9741.6|15
1584089100000|2020-03-13 08:45:00|9747.1|9742.1|9747.9|9742.9|9751.4|9746.4|9746.9|9741.9|0
1584089400000|2020-03-13 08:50:00|9748.1|9743.1|9742.9|9737.9|9748.9|9743.9|9740.9|9735.9|7
1584089700000|2020-03-13 08:55:00|9743.4|9738.4|9744.9|9739.9|9748.2|9743.2|9743.4|9738.4|9
1584090000000|2020-03-13 09:00:00|9745.7|9740.7|9744.9|9739.9|9750.7|9745.7|9744.9|9739.9|19
1584090300000|2020-03-13 09:05:00|9744.7|9739.7|9749.4|9744.4|9752.4|9747.4|9744.7|9739.7|0
1584090600000|2020-03-13 09:10:00|9748.9|9743.9|9745.4|9740.4|9748.9|9743.9|9742.9|9737.9|147
1584090900000|2020-03-13 09:15:00|9745.7|9740.7|9751.2|9746.2|9753.4|9748.4|9745.2|9740.2|19
1584091200000|2020-03-13 09:20:00|9750.9|9745.9|9753.7|9748.7|9755.2|9750.2|9749.4|9744.4|9
1584091500000|2020-03-13 09:25:00|9753.2|9748.2|9756.7|9751.7|9757|9752|9753.2|9748.2|49
1584091800000|2020-03-13 09:30:00|9757|9752|9758|9753|9760.2|9755.2|9754|9749|20
1584092100000|2020-03-13 09:35:00|9757.7|9752.7|9753.5|9748.5|9758.3|9753.3|9753.3|9748.3|13
1584092400000|2020-03-13 09:40:00|9753.8|9748.8|9760.8|9755.8|9762.3|9757.3|9752|9747|20
1584092700000|2020-03-13 09:45:00|9761|9756|9764|9759|9764.5|9759.5|9761|9756|66
1584093000000|2020-03-13 09:50:00|9763.5|9758.5|9762.8|9757.8|9767.8|9762.8|9761.8|9756.8|13
1584093300000|2020-03-13 09:55:00|9762.5|9757.5|9766|9761|9766|9761|9761|9756|10
1584093600000|2020-03-13 10:00:00|9765.8|9760.8|9765.8|9760.8|9768.5|9763.5|9762.3|9757.3|2
1584093900000|2020-03-13 10:05:00|9765.5|9760.5|9767.1|9762.1|9767.1|9762.1|9760.3|9755.3|82
1584094200000|2020-03-13 10:10:00|9767.3|9762.3|9768.3|9763.3|9770.1|9765.1|9765.6|9760.6|11
1584094500000|2020-03-13 10:15:00|9768.6|9763.6|9764.1|9759.1|9769.3|9764.3|9763.1|9758.1|12
1584094800000|2020-03-13 10:20:00|9764.6|9759.6|9765.1|9760.1|9765.1|9760.1|9760.6|9755.6|9
1584095100000|2020-03-13 10:25:00|9765.3|9760.3|9764.1|9759.1|9767.8|9762.8|9762.6|9757.6|7
1584095400000|2020-03-13 10:30:00|9763.6|9758.6|9762.6|9757.6|9766.1|9761.1|9762.3|9757.3|4
1584095700000|2020-03-13 10:35:00|9763.1|9758.1|9764.6|9759.6|9765.1|9760.1|9761.1|9756.1|15
1584096000000|2020-03-13 10:40:00|9764.8|9759.8|9769.8|9764.8|9771.6|9766.6|9764.8|9759.8|14
1584096300000|2020-03-13 10:45:00|9770.1|9765.1|9764.6|9759.6|9770.1|9765.1|9764.1|9759.1|5
1584096600000|2020-03-13 10:50:00|9764.3|9759.3|9767.6|9762.6|9769|9764|9764.3|9759.3|3
1584096900000|2020-03-13 10:55:00|9767.8|9762.8|9771|9766|9772.8|9767.8|9766.1|9761.1|19
1584097200000|2020-03-13 11:00:00|9771.1|9766.1|9773.6|9768.6|9775.8|9770.8|9767|9762|13
1584097500000|2020-03-13 11:05:00|9773.8|9768.8|9777.3|9772.3|9778.6|9773.6|9773.8|9768.8|24
1584097800000|2020-03-13 11:10:00|9777.6|9772.6|9780.8|9775.8|9782.1|9777.1|9776.1|9771.1|13
1584098100000|2020-03-13 11:15:00|9781.5|9776.5|9779.5|9774.5|9782.8|9777.8|9778.8|9773.8|6
1584098400000|2020-03-13 11:20:00|9779.3|9774.3|9770|9765|9780.3|9775.3|9770|9765|10
1584098700000|2020-03-13 11:25:00|9770.3|9765.3|9770.8|9765.8|9772.8|9767.8|9766.5|9761.5|21
1584099000000|2020-03-13 11:30:00|9771.2|9766.2|9774.2|9769.2|9775.5|9770.5|9769.7|9764.7|11
1584099300000|2020-03-13 11:35:00|9774.5|9769.5|9782.8|9777.8|9783.5|9778.5|9774|9769|64
1584099600000|2020-03-13 11:40:00|9782.5|9777.5|9791.5|9786.5|9792|9787|9782.5|9777.5|142
1584099900000|2020-03-13 11:45:00|9791.6|9786.6|9791|9786|9793.8|9788.8|9786.1|9781.1|41
1584100200000|2020-03-13 11:50:00|9790.8|9785.8|9794.1|9789.1|9795.3|9790.3|9790.5|9785.5|6
1584100500000|2020-03-13 11:55:00|9794.5|9789.5|9789|9784|9794.5|9789.5|9785.5|9780.5|29
1584100800000|2020-03-13 12:00:00|9789.3|9784.3|9774.8|9769.8|9790|9785|9771|9766|61
1584101100000|2020-03-13 12:05:00|9774.3|9769.3|9783.1|9778.1|9783.1|9778.1|9770.3|9765.3|33
1584101400000|2020-03-13 12:10:00|9783.6|9778.6|9790.6|9785.6|9793.1|9788.1|9781.3|9776.3|32
1584101700000|2020-03-13 12:15:00|9790.3|9785.3|9789.6|9784.6|9791.1|9786.1|9781.6|9776.6|33
1584102000000|2020-03-13 12:20:00|9789.8|9784.8|9790.6|9785.6|9792.6|9787.6|9786.6|9781.6|95
1584102300000|2020-03-13 12:25:00|9791.1|9786.1|9797.1|9792.1|9798.6|9793.6|9791.1|9786.1|39
1584102600000|2020-03-13 12:30:00|9796.8|9791.8|9802.6|9797.6|9809.4|9804.4|9794.3|9789.3|73
1584102900000|2020-03-13 12:35:00|9802.4|9797.4|9807.1|9802.1|9808.1|9803.1|9798.9|9793.9|15
1584103200000|2020-03-13 12:40:00|9806.9|9801.9|9802.6|9797.6|9810.1|9805.1|9800.4|9795.4|11
1584103500000|2020-03-13 12:45:00|9802.9|9797.9|9804.6|9799.6|9806.6|9801.6|9799.6|9794.6|20
1584103800000|2020-03-13 12:50:00|9804.1|9799.1|9814.4|9809.4|9814.9|9809.9|9803.1|9798.1|85
1584104100000|2020-03-13 12:55:00|9814.6|9809.6|9822.4|9817.4|9825.1|9820.1|9814.6|9809.6|50
1584104400000|2020-03-13 13:00:00|9821.9|9816.9|9820.7|9815.7|9825.4|9820.4|9814.7|9809.7|47
1584104700000|2020-03-13 13:05:00|9820.2|9815.2|9818.7|9813.7|9820.4|9815.4|9814.7|9809.7|15
1584105000000|2020-03-13 13:10:00|9818.2|9813.2|9825.2|9820.2|9825.9|9820.9|9815.2|9810.2|62
1584105300000|2020-03-13 13:15:00|9825.4|9820.4|9817.2|9812.2|9825.4|9820.4|9816.7|9811.7|54
1584105600000|2020-03-13 13:20:00|9816.9|9811.9|9821.2|9816.2|9822.2|9817.2|9815.7|9810.7|68
1584105900000|2020-03-13 13:25:00|9820.9|9815.9|9820.4|9815.4|9821.7|9816.7|9815.5|9810.5|38
1584106200000|2020-03-13 13:30:00|9820.2|9815.2|9820|9815|9821.2|9816.2|9815.4|9810.4|47
1584106500000|2020-03-13 13:35:00|9819.7|9814.7|9814.2|9809.2|9820.2|9815.2|9814.2|9809.2|44
1584106800000|2020-03-13 13:40:00|9814|9809|9812.2|9807.2|9820.5|9815.5|9811.2|9806.2|165
1584107100000|2020-03-13 13:45:00|9811.7|9806.7|9808.3|9803.3|9812.7|9807.7|9806.5|9801.5|344
1584107400000|2020-03-13 13:50:00|9808|9803|9803.2|9798.2|9808|9803|9801.5|9796.5|52
1584107700000|2020-03-13 13:55:00|9803.7|9798.7|9804.8|9795.8|9808.5|9803.5|9801.2|9795.8|42
1584108000000|2020-03-13 14:00:00|9803|9798|9802.5|9797.5|9811.2|9806.2|9801|9796|29
1584108300000|2020-03-13 14:05:00|9802.7|9797.7|9801.7|9796.7|9804|9799|9796.3|9791.3|30
1584108600000|2020-03-13 14:10:00|9801.5|9796.5|9809.5|9804.5|9812.2|9807.2|9799.8|9794.8|14
1584108900000|2020-03-13 14:15:00|9809.7|9804.7|9801.8|9796.8|9813|9808|9800.7|9795.7|98
1584109200000|2020-03-13 14:20:00|9802|9797|9816|9811|9816.5|9811.5|9799.8|9794.8|40
1584109500000|2020-03-13 14:25:00|9816.3|9811.3|9816.2|9811.2|9819.3|9814.3|9813.7|9808.7|8
1584109800000|2020-03-13 14:30:00|9816.7|9811.7|9818.2|9813.2|9819.2|9814.2|9812|9807|21
1584110100000|2020-03-13 14:35:00|9817|9812|9815.5|9810.5|9820.2|9815.2|9814.5|9809.5|32
1584110400000|2020-03-13 14:40:00|9816|9811|9819.2|9814.2|9823.5|9818.5|9815.7|9810.7|11
1584110700000|2020-03-13 14:45:00|9819|9814|9807.5|9802.5|9819|9814|9806|9801|13
1584111000000|2020-03-13 14:50:00|9807.3|9802.3|9809|9804|9813|9808|9806.5|9801.5|12
1584111300000|2020-03-13 14:55:00|9808.5|9803.5|9813.8|9808.8|9818.3|9813.3|9808.3|9803.3|28
1584111600000|2020-03-13 15:00:00|9813.7|9808.7|9813.8|9808.8|9818.3|9813.3|9812.8|9807.8|15
1584111900000|2020-03-13 15:05:00|9814.3|9809.3|9808.5|9803.5|9814.3|9809.3|9808|9803|8
1584112200000|2020-03-13 15:10:00|9808|9803|9815.3|9810.3|9816.3|9811.3|9807.5|9802.5|13
1584112500000|2020-03-13 15:15:00|9815.8|9810.8|9810.3|9805.3|9818.8|9813.8|9808.8|9803.8|19
1584112800000|2020-03-13 15:20:00|9810.5|9805.5|9810.5|9805.5|9812.8|9807.8|9805.8|9800.8|21
1584113100000|2020-03-13 15:25:00|9810|9805|9805.8|9800.8|9813.3|9808.3|9804.5|9799.5|254
1584113400000|2020-03-13 15:30:00|9806|9801|9812.1|9807.1|9812.8|9807.8|9805|9800|72
1584113700000|2020-03-13 15:35:00|9812.3|9807.3|9817.3|9812.3|9819.3|9814.3|9810|9805|12
1584114000000|2020-03-13 15:40:00|9817.5|9812.5|9826.8|9821.8|9826.8|9821.8|9814|9809|7
1584114300000|2020-03-13 15:45:00|9826.5|9821.5|9829.5|9824.5|9832.8|9827.8|9824.3|9819.3|19
1584114600000|2020-03-13 15:50:00|9829.8|9824.8|9820.5|9815.5|9832|9827|9818|9813|19
1584114900000|2020-03-13 15:55:00|9820.7|9815.7|9850.6|9845.6|9854.3|9849.3|9820.7|9815.7|20
1584115200000|2020-03-13 16:00:00|9850.8|9845.8|9845.1|9840.1|9859.1|9854.1|9844.6|9839.6|49
1584115500000|2020-03-13 16:05:00|9845.6|9840.6|9844.8|9839.8|9850.3|9845.3|9841.6|9836.6|27
1584115800000|2020-03-13 16:10:00|9844.5|9839.5|9846.6|9841.6|9849.8|9844.8|9838.3|9833.3|58
1584116100000|2020-03-13 16:15:00|9846.8|9841.8|9842.6|9837.6|9849.1|9844.1|9840.3|9835.3|37
1584116400000|2020-03-13 16:20:00|9842.8|9837.8|9844.6|9839.6|9844.6|9839.6|9838.1|9833.1|28
1584116700000|2020-03-13 16:25:00|9844.3|9839.3|9843.3|9838.3|9852.3|9847.3|9842.8|9837.8|46
1584117000000|2020-03-13 16:30:00|9843.6|9838.6|9855.3|9850.3|9856.3|9851.3|9842|9837|36
1584117300000|2020-03-13 16:35:00|9855.1|9850.1|9854.8|9849.8|9862.8|9857.8|9851.8|9846.8|24
1584117600000|2020-03-13 16:40:00|9854.6|9849.6|9868.8|9863.8|9868.8|9863.8|9854.6|9849.6|26
1584117900000|2020-03-13 16:45:00|9868.3|9863.3|9866.3|9861.3|9869.3|9864.3|9856.3|9851.3|30
1584118200000|2020-03-13 16:50:00|9866.8|9861.8|9861.3|9856.3|9867.8|9862.8|9850.8|9845.8|40
1584118500000|2020-03-13 16:55:00|9861.6|9856.6|9852.9|9847.9|9864.4|9859.4|9852.1|9847.1|30
1584118800000|2020-03-13 17:00:00|9853.1|9848.1|9849.3|9844.3|9854.3|9849.3|9843.8|9838.8|43
1584119100000|2020-03-13 17:05:00|9849.1|9844.1|9844.3|9839.3|9852.3|9847.3|9838.1|9833.1|28
1584119400000|2020-03-13 17:10:00|9843.8|9838.8|9842.8|9837.8|9846.1|9841.1|9838.1|9833.1|24
1584119700000|2020-03-13 17:15:00|9842.6|9837.6|9837.6|9832.6|9844.8|9839.8|9833.8|9828.8|45
1584120000000|2020-03-13 17:20:00|9837.8|9832.8|9839.9|9834.9|9841.9|9836.9|9834.3|9829.3|30
1584120300000|2020-03-13 17:25:00|9840.1|9835.1|9846.2|9841.2|9847.9|9842.9|9838.1|9833.1|26
1584120600000|2020-03-13 17:30:00|9846.4|9841.4|9842.4|9837.4|9848.7|9843.7|9839.9|9834.9|26
1584120900000|2020-03-13 17:35:00|9842.9|9837.9|9850.4|9845.4|9858.9|9853.9|9841.9|9836.9|79
1584121200000|2020-03-13 17:40:00|9850.9|9845.9|9854.9|9849.9|9856.4|9851.4|9847.9|9842.9|21
1584121500000|2020-03-13 17:45:00|9854.7|9849.7|9856.9|9851.9|9858.9|9853.9|9853.7|9848.7|32
1584121800000|2020-03-13 17:50:00|9856.7|9851.7|9862.8|9857.8|9864.9|9859.9|9855.4|9850.4|67
1584122100000|2020-03-13 17:55:00|9862.6|9857.6|9852|9847|9862.6|9857.6|9851|9846|46
1584122400000|2020-03-13 18:00:00|9851.5|9846.5|9849.7|9844.7|9855|9850|9849|9844|99
1584122700000|2020-03-13 18:05:00|9849.9|9844.9|9845.6|9840.6|9857.9|9852.9|9844.8|9839.8|112
1584123000000|2020-03-13 18:10:00|9845.8|9840.8|9855.8|9850.8|9856.3|9851.3|9845.4|9840.4|149
1584123300000|2020-03-13 18:15:00|9856.1|9851.1|9866.1|9861.1|9867.5|9862.5|9855.1|9850.1|89
1584123600000|2020-03-13 18:20:00|9866.3|9861.3|9871.3|9866.3|9871.3|9866.3|9864.8|9859.8|147
1584123900000|2020-03-13 18:25:00|9871.5|9866.5|9879.7|9874.7|9879.8|9874.8|9869.5|9864.5|139
1584124200000|2020-03-13 18:30:00|9879.8|9874.8|9873.4|9868.4|9880.2|9875.2|9872.9|9867.9|164
1584124500000|2020-03-13 18:35:00|9873.7|9868.7|9871.7|9866.7|9876.2|9871.2|9870.2|9865.2|203
1584124800000|2020-03-13 18:40:00|9871.6|9866.6|9876.4|9871.4|9878.9|9873.9|9869.6|9864.6|139
1584125100000|2020-03-13 18:45:00|9876.6|9871.6|9875.6|9870.6|9876.6|9871.6|9872.1|9867.1|140
1584125400000|2020-03-13 18:50:00|9875.3|9870.3|9890.5|9885.5|9891|9886|9874.3|9869.3|404
1584125700000|2020-03-13 18:55:00|9891|9886|9894.9|9889.9|9894.9|9889.9|9883.3|9878.3|1799
1584126000000|2020-03-13 19:00:00|9895.1|9890.1|9891.4|9886.4|9897.9|9892.9|9885.7|9880.7|241
1584126300000|2020-03-13 19:05:00|9891.1|9886.1|9890.3|9885.3|9894.6|9889.6|9889.4|9884.4|280
1584126600000|2020-03-13 19:10:00|9890.8|9885.8|9898.3|9893.3|9898.5|9893.5|9890.8|9885.8|399
1584126900000|2020-03-13 19:15:00|9898|9893|9899.1|9894.1|9900.3|9895.3|9894|9889|484
1584127200000|2020-03-13 19:20:00|9898.6|9893.6|9902.3|9897.3|9903.6|9898.6|9897.3|9892.3|159
1584127500000|2020-03-13 19:25:00|9903|9898|9901|9896|9904.3|9899.3|9900|9895|458
1584127800000|2020-03-13 19:30:00|9900.5|9895.5|9896.5|9891.5|9903|9898|9895.5|9890.5|376
1584128100000|2020-03-13 19:35:00|9896.7|9891.7|9906.7|9901.7|9907|9901.9|9896.2|9890.5|404
1584128400000|2020-03-13 19:40:00|9907.2|9902.2|9902.4|9897.4|9908.5|9903.5|9900.7|9895.4|564
1584128700000|2020-03-13 19:45:00|9902.9|9897.9|9902.9|9897.9|9907.9|9902.9|9901.7|9895.9|579
1584129000000|2020-03-13 19:50:00|9903.6|9898.6|9898.9|9893.9|9904.6|9899.6|9895.9|9889.9|540
1584129300000|2020-03-13 19:55:00|9899.1|9894.1|9868.1|9863.1|9899.9|9894.9|9867.1|9862.1|584
1584129600000|2020-03-13 20:00:00|9868.9|9863.9|9871.5|9864.5|9877.3|9871|9861.9|9856.9|201
1584129900000|2020-03-13 20:05:00|9870.5|9865.5|9881.3|9874.3|9882.3|9875.3|9867.3|9861.5|82
1584130200000|2020-03-13 20:10:00|9880.8|9873.8|9883.6|9876.6|9883.6|9877.6|9876.1|9870.4|9
1584130500000|2020-03-13 20:15:00|9884.4|9877.4|9880.9|9875.9|9887.8|9881.1|9878.1|9873.1|4
1584130800000|2020-03-13 20:20:00|9880.6|9875.6|9877.7|9872.7|9882.1|9877.1|9876.6|9871.6|1
1584131100000|2020-03-13 20:25:00|9878.2|9873.2|9863.6|9858.6|9878.6|9873.2|9863.3|9857.3|0
1584131400000|2020-03-13 20:30:00|9863.1|9858.1|9855.3|9850.3|9864.5|9858.1|9854.8|9848.7|1
1584131700000|2020-03-13 20:35:00|9856.3|9851.3|9859.5|9854.5|9859.5|9854.5|9853|9848|0
1584132000000|2020-03-13 20:40:00|9859.7|9854.7|9858.9|9851.9|9864.7|9858.8|9857.3|9851|10
1584132300000|2020-03-13 20:45:00|9859.4|9852.4|9855.2|9848.2|9859.4|9853.4|9853.5|9846.7|0
1584132600000|2020-03-13 20:50:00|9855.7|9848.7|9864|9857|9871.7|9865.2|9855.4|9848.7|5
1584132900000|2020-03-13 20:55:00|9865|9856|9874.8|9865.8|9874.9|9865.9|9859.5|9850.5|0
1584316800000|2020-03-16 00:00:00|9807.8|9798.8|9822|9813|9823.5|9814.5|9806|9797.5|0
1584317100000|2020-03-16 00:05:00|9822.3|9813.3|9815|9806|9823.8|9814.8|9814.5|9805.5|0
1584317400000|2020-03-16 00:10:00|9814.8|9805.8|9808|9799|9815|9806|9805.5|9796.5|5
1584317700000|2020-03-16 00:15:00|9807.8|9798.8|9800|9791|9808|9799|9800|9791|0
1584318000000|2020-03-16 00:20:00|9799.8|9790.8|9803.5|9794.5|9807.8|9798.8|9799.8|9790.8|0
1584318300000|2020-03-16 00:25:00|9803|9794|9816.5|9807.5|9819.5|9810.5|9803|9794|0
1584318600000|2020-03-16 00:30:00|9816.8|9807.8|9830.5|9821.5|9830.8|9821.8|9813.5|9804.5|0
1584318900000|2020-03-16 00:35:00|9830.3|9821.3|9834.3|9825.3|9836|9827|9830.3|9821.3|0
1584319200000|2020-03-16 00:40:00|9834|9825|9837.8|9828.8|9843|9834|9833|9824|0
1584319500000|2020-03-16 00:45:00|9838|9829|9835|9826|9843|9834|9834.5|9825.5|0
1584319800000|2020-03-16 00:50:00|9834.5|9825.5|9838|9829|9845|9836|9833.8|9824.8|0
1584320100000|2020-03-16 00:55:00|9838.5|9829.5|9842.5|9833.5|9844|9835|9834|9825|0
1584320400000|2020-03-16 01:00:00|9842.2|9833.2|9848.5|9839.5|9849.2|9840.2|9838.5|9829.5|0
1584320700000|2020-03-16 01:05:00|9849|9840|9854.5|9845.5|9856|9849|9848.5|9839.5|1
1584321000000|2020-03-16 01:10:00|9855|9846|9852.5|9843.5|9855.5|9848.2|9843.7|9838.7|18
1584321300000|2020-03-16 01:15:00|9852.2|9843.2|9857|9848|9859.2|9851.5|9850.7|9842.5|2
1584321600000|2020-03-16 01:20:00|9856|9849|9863.7|9854.7|9864.5|9855.5|9854|9847|20
1584321900000|2020-03-16 01:25:00|9864|9855|9861.5|9852.5|9864|9856|9850|9843|8
1584322200000|2020-03-16 01:30:00|9861.7|9852.7|9859.7|9852.7|9863|9854|9856.7|9849.2|0
1584322500000|2020-03-16 01:35:00|9860.7|9851.7|9862|9855|9864.2|9856.2|9857.5|9849.7|0
1584322800000|2020-03-16 01:40:00|9861.7|9854.7|9866.7|9859.7|9868|9861|9861.7|9854.5|0
1584323100000|2020-03-16 01:45:00|9867|9860|9863.5|9856.5|9868.2|9860|9862.5|9855.5|0
1584323400000|2020-03-16 01:50:00|9863.7|9856.7|9863.5|9856.5|9865.2|9858|9862|9855|0
1584323700000|2020-03-16 01:55:00|9863.7|9856.7|9867.5|9858.5|9868.5|9860.7|9863.5|9856.5|14
1584324000000|2020-03-16 02:00:00|9867.2|9858.2|9867|9858|9869.7|9860.7|9863|9854|0
1584324300000|2020-03-16 02:05:00|9867.2|9858.2|9871.5|9862.5|9871.7|9862.7|9864.5|9856|0
1584324600000|2020-03-16 02:10:00|9871.2|9862.2|9869|9860|9873.2|9864.2|9867|9859|0
1584324900000|2020-03-16 02:15:00|9868.7|9859.7|9871.5|9862.5|9872|9863.7|9867|9859|0
1584325200000|2020-03-16 02:20:00|9870.5|9863.5|9869.5|9860.5|9871.5|9863.5|9867.2|9858.7|0
1584325500000|2020-03-16 02:25:00|9869.2|9860.2|9864|9855|9871|9862|9862|9853.7|0
1584325800000|2020-03-16 02:30:00|9864.5|9855.5|9868|9859|9868.2|9859.2|9864|9855.5|0
1584326100000|2020-03-16 02:35:00|9867.5|9858.5|9865|9856|9868.5|9859.5|9863.5|9855.5|0
1584326400000|2020-03-16 02:40:00|9864|9857|9865|9856|9865.2|9857.2|9861.7|9854|0
1584326700000|2020-03-16 02:45:00|9864|9857|9867.5|9858.5|9867.5|9859.7|9863.7|9855.5|0
1584327000000|2020-03-16 02:50:00|9867.7|9858.7|9861.7|9854.7|9868.5|9860.5|9861|9853|0
1584327300000|2020-03-16 02:55:00|9862.7|9853.7|9864.7|9855.7|9865.5|9857.5|9860.7|9851.7|0
1584327600000|2020-03-16 03:00:00|9865|9856|9865.7|9856.7|9868.7|9859.7|9864.2|9855.2|0
1584327900000|2020-03-16 03:05:00|9865.5|9856.5|9859|9850|9865.5|9856.5|9856|9847|0
1584328200000|2020-03-16 03:10:00|9858.7|9849.7|9858|9849|9860|9851|9855.7|9846.7|0
1584328500000|2020-03-16 03:15:00|9857.7|9848.7|9857.2|9848.2|9858.7|9849.7|9856|9847|0
1584328800000|2020-03-16 03:20:00|9857.5|9848.5|9856|9847|9860.5|9851.5|9854|9845|0
1584329100000|2020-03-16 03:25:00|9856.2|9847.2|9855.5|9846.5|9858|9849|9854.2|9845.5|0
1584329400000|2020-03-16 03:30:00|9855.7|9846.7|9856.2|9847.2|9858|9849|9855.5|9846.5|0
1584329700000|2020-03-16 03:35:00|9856.5|9847.5|9858.5|9849.5|9859|9850|9856.2|9847.2|0
1584330000000|2020-03-16 03:40:00|9858.2|9849.2|9859.2|9850.2|9859.5|9850.5|9857.2|9848.2|0
1584330300000|2020-03-16 03:45:00|9860.5|9851.5|9849.2|9842.2|9862.7|9853.7|9849.2|9841.2|2
1584330600000|2020-03-16 03:50:00|9850.2|9841.2|9852|9843|9855|9847|9846.7|9837.7|0
1584330900000|2020-03-16 03:55:00|9851.7|9842.7|9852.5|9843.5|9857.2|9848.2|9847.5|9839.5|0
1584331200000|2020-03-16 04:00:00|9851.5|9844.5|9852.7|9843.7|9857.2|9849.2|9850.2|9842.2|0
1584331500000|2020-03-16 04:05:00|9853|9844|9853|9844|9853.5|9845|9849.2|9841.7|0
1584331800000|2020-03-16 04:10:00|9853.2|9844.2|9855.5|9846.5|9856|9847.7|9852.5|9844.2|0
1584332100000|2020-03-16 04:15:00|9855.2|9846.2|9858.2|9849.2|9858.2|9849.2|9854|9845.7|0
1584332400000|2020-03-16 04:20:00|9858.7|9849.7|9859.2|9850.2|9861.2|9852.2|9858.2|9849.2|0
1584332700000|2020-03-16 04:25:00|9859.5|9850.5|9862|9853|9862.5|9854|9858.2|9849.2|0
1584333000000|2020-03-16 04:30:00|9862.2|9853.2|9859.5|9850.5|9862.5|9854.5|9857|9849|0
1584333300000|2020-03-16 04:35:00|9859.7|9850.7|9859.5|9850.5|9861.7|9853.7|9856.7|9848.7|0
1584333600000|2020-03-16 04:40:00|9859.2|9850.2|9857.2|9848.2|9860|9852|9855.5|9847|0
1584333900000|2020-03-16 04:45:00|9857.5|9848.5|9855.7|9846.7|9858.2|9850.2|9854.5|9846.5|0
1584334200000|2020-03-16 04:50:00|9854.7|9847.7|9852.7|9845.7|9856.2|9848.2|9850.7|9842.7|0
1584334500000|2020-03-16 04:55:00|9852.5|9845.5|9849.5|9842.5|9854|9846|9848.5|9840.7|0
1584334800000|2020-03-16 05:00:00|9849.7|9842.7|9853.5|9846.5|9855|9847|9848|9840|0
1584335100000|2020-03-16 05:05:00|9853.2|9846.2|9853.7|9844.7|9857.5|9848.5|9843.5|9835.5|0
1584335400000|2020-03-16 05:10:00|9853.5|9844.5|9855.2|9848.2|9865.5|9857.2|9852.5|9844|0
1584335700000|2020-03-16 05:15:00|9856.2|9847.2|9851|9844|9856.7|9848.7|9849.5|9841.5|0
1584336000000|2020-03-16 05:20:00|9851.2|9844.2|9848.8|9841.8|9851.7|9844.2|9845.5|9838|0
1584336300000|2020-03-16 05:25:00|9848.5|9841.5|9848.3|9839.3|9851|9844|9845.3|9837.3|0
1584336600000|2020-03-16 05:30:00|9848|9839|9850.3|9841.3|9850.8|9842.8|9842.8|9834.5|0
1584336900000|2020-03-16 05:35:00|9849.3|9842.3|9846.8|9837.8|9850|9842.3|9844.8|9836.5|0
1584337200000|2020-03-16 05:40:00|9847|9838|9844.5|9837.5|9848|9840.3|9843.5|9836|0
1584337500000|2020-03-16 05:45:00|9844.8|9837.8|9842.3|9835.3|9845.5|9838|9840.5|9833|0
1584337800000|2020-03-16 05:50:00|9842.5|9835.5|9838.5|9831.5|9844|9837|9837.3|9830.3|0
1584338100000|2020-03-16 05:55:00|9839|9832|9845.5|9838.5|9845.5|9839|9837.5|9830.5|0
1584338400000|2020-03-16 06:00:00|9846.5|9837.5|9838.5|9831.5|9850|9843.5|9836|9830|0
1584338700000|2020-03-16 06:05:00|9837.5|9832.5|9837.5|9832.5|9843.8|9836.8|9836.5|9830.3|0
1584339000000|2020-03-16 06:10:00|9838.5|9831.5|9836.5|9831.5|9841.5|9835.3|9835.8|9830|0
1584339300000|2020-03-16 06:15:00|9837|9832|9831|9824|9838.5|9832.5|9829.8|9822.3|0
1584339600000|2020-03-16 06:20:00|9831.5|9824.5|9833.8|9826.8|9835|9828|9829.8|9822.8|0
1584339900000|2020-03-16 06:25:00|9833.5|9826.5|9831.8|9824.8|9835.5|9828.5|9827.5|9821.5|0
1584340200000|2020-03-16 06:30:00|9832|9825|9824.5|9819.5|9833|9826.5|9824|9818.3|0
1584340500000|2020-03-16 06:35:00|9824.3|9819.3|9821|9816|9825.3|9819.3|9820.3|9814.3|0
1584340800000|2020-03-16 06:40:00|9822|9815|9822|9815|9823.3|9816.3|9819|9812.8|0
1584341100000|2020-03-16 06:45:00|9822.3|9815.3|9825|9818|9827|9820.5|9821.3|9814.5|0
1584341400000|2020-03-16 06:50:00|9824.5|9817.5|9833|9826|9834|9827|9824.5|9816.5|0
1584341700000|2020-03-16 06:55:00|9833.5|9826.5|9833|9824|9836.8|9830|9829|9822|0
1584342000000|2020-03-16 07:00:00|9833.5|9824.5|9826.5|9817.5|9836|9827|9824.3|9815.3|0
1584342300000|2020-03-16 07:05:00|9827|9818|9829.5|9824.5|9832.3|9826.3|9822.5|9814.5|0
1584342600000|2020-03-16 07:10:00|9829.3|9824.3|9823.5|9816.5|9830.3|9824.5|9821|9814.5|0
1584342900000|2020-03-16 07:15:00|9824|9817|9823.5|9818.5|9827|9821|9821.5|9816|0
1584343200000|2020-03-16 07:20:00|9823.8|9818.8|9826|9819|9830|9824|9819|9812|0
1584343500000|2020-03-16 07:25:00|9826.3|9819.3|9838.5|9831.5|9840|9833.3|9823.5|9817.5|0
1584343800000|2020-03-16 07:30:00|9838|9831|9831|9824|9839.5|9832.5|9828.5|9822.8|0
1584344100000|2020-03-16 07:35:00|9831.3|9824.3|9815.3|9810.3|9831.5|9825.5|9815.1|9809.1|0
1584344400000|2020-03-16 07:40:00|9816.5|9809.5|9817.5|9810.5|9821|9815.5|9814.1|9807.6|2
1584344700000|2020-03-16 07:45:00|9817.3|9810.3|9814.1|9807.1|9818.3|9812|9813.1|9807.1|1
1584345000000|2020-03-16 07:50:00|9813.8|9806.8|9823.5|9816.5|9825|9818|9811.1|9804.8|0
1584345300000|2020-03-16 07:55:00|9823.8|9816.8|9810.6|9805.6|9825.8|9819.3|9810.3|9804.6|0
1584345600000|2020-03-16 08:00:00|9810.3|9805.3|9803.8|9798.8|9816.6|9810.3|9802.5|9796.3|0
1584345900000|2020-03-16 08:05:00|9804|9799|9797.8|9790.8|9807.8|9801.8|9796.8|9790.8|0
1584346200000|2020-03-16 08:10:00|9798.5|9791.5|9797|9790|9801.3|9794.5|9791|9784.5|0
1584346500000|2020-03-16 08:15:00|9796.5|9789.5|9795.8|9790.8|9800.8|9794.5|9794.5|9788.5|0
1584346800000|2020-03-16 08:20:00|9795.5|9790.5|9788.8|9783.8|9797|9790.8|9785.8|9780|0
1584347100000|2020-03-16 08:25:00|9788.5|9783.5|9776|9769|9790|9784.3|9775|9769|0
1584347400000|2020-03-16 08:30:00|9776.3|9769.3|9778.5|9773.5|9785|9779.8|9775|9768.5|0
1584347700000|2020-03-16 08:35:00|9778.3|9773.3|9776.5|9769.5|9779.8|9773.8|9767.5|9761.5|0
1584348000000|2020-03-16 08:40:00|9776.8|9769.8|9778.8|9773.8|9782|9776|9772.5|9766.5|0
1584348300000|2020-03-16 08:45:00|9779|9774|9777|9772|9784.8|9778.8|9776.5|9770.3|2
1584348600000|2020-03-16 08:50:00|9776.5|9771.5|9771.8|9766.8|9778|9772.5|9771.8|9765.8|5
1584348900000|2020-03-16 08:55:00|9771.5|9766.5|9768.5|9761.5|9776|9770.5|9765|9758.5|1
1584349200000|2020-03-16 09:00:00|9768|9761|9769.5|9764.5|9775|9769|9766.5|9760.5|0
1584349500000|2020-03-16 09:05:00|9769.3|9764.3|9768.3|9763.3|9770.5|9764.5|9761.3|9755.5|0
1584349800000|2020-03-16 09:10:00|9768|9763|9761|9756|9772.5|9766.8|9760.8|9755.3|0
1584350100000|2020-03-16 09:15:00|9761.3|9756.3|9771.3|9766.3|9773|9767|9760.3|9754.3|0
1584350400000|2020-03-16 09:20:00|9771.5|9766.5|9775|9770|9776|9770.5|9768|9763|0
1584350700000|2020-03-16 09:25:00|9774.8|9769.8|9781.3|9774.3|9782|9775.8|9774.3|9768.5|0
1584351000000|2020-03-16 09:30:00|9781.8|9774.8|9787|9782|9789|9783.5|9781.5|9774.8|0
1584351300000|2020-03-16 09:35:00|9787.3|9782.3|9788|9783|9790.3|9784.3|9786|9780.3|0
1584351600000|2020-03-16 09:40:00|9788.3|9783.3|9791.8|9786.8|9793|9787.3|9787.3|9781.5|0
1584351900000|2020-03-16 09:45:00|9791.5|9786.5|9791.5|9786.5|9795|9789.3|9791|9785|0
1584352200000|2020-03-16 09:50:00|9791.3|9786.3|9789|9784|9792|9786.3|9788.5|9782.5|0
1584352500000|2020-03-16 09:55:00|9788.8|9783.8|9790.8|9785.8|9793.3|9787.3|9788.5|9782.5|0
1584352800000|2020-03-16 10:00:00|9790.5|9785.5|9791|9786|9793|9787.3|9788.5|9782.5|0
1584353100000|2020-03-16 10:05:00|9790.8|9785.8|9780|9775|9792|9786|9778.5|9772.8|0
1584353400000|2020-03-16 10:10:00|9779.8|9774.8|9787|9780|9787.5|9781.6|9778|9771.8|0
1584353700000|2020-03-16 10:15:00|9786|9781|9794.3|9787.3|9797|9791|9785|9779|0
1584354000000|2020-03-16 10:20:00|9793.3|9788.3|9811.3|9804.3|9812.8|9806.8|9793.3|9786.8|0
1584354300000|2020-03-16 10:25:00|9811|9804|9800.5|9795.5|9817.8|9811|9798.3|9792.5|0
1584354600000|2020-03-16 10:30:00|9800.3|9795.3|9796.5|9789.5|9802.5|9796|9794.5|9789|0
1584354900000|2020-03-16 10:35:00|9796|9789|9790|9785|9802|9796|9788|9782.5|0
1584355200000|2020-03-16 10:40:00|9790.5|9785.5|9792|9787|9793.5|9787.5|9780.3|9774|1
1584355500000|2020-03-16 10:45:00|9792.5|9787.5|9803.5|9796.5|9803.7|9798|9790|9784.5|5
1584355800000|2020-03-16 10:50:00|9802.5|9797.5|9806.7|9799.7|9811.5|9805.5|9800.2|9794.2|0
1584356100000|2020-03-16 10:55:00|9807|9800|9805.8|9798.8|9808|9802|9802.5|9796|0
1584356400000|2020-03-16 11:00:00|9804.8|9799.8|9805|9800|9811.5|9805.5|9803|9796.8|0
1584356700000|2020-03-16 11:05:00|9806|9799|9808|9803|9812.5|9807|9804.5|9798.5|0
1584357000000|2020-03-16 11:10:00|9808.3|9803.3|9800|9795|9809.5|9803.5|9800|9793.8|0
1584357300000|2020-03-16 11:15:00|9799.5|9794.5|9803.5|9798.5|9808|9802|9799|9792.8|0
1584357600000|2020-03-16 11:20:00|9805|9798|9810|9805|9811|9805|9803|9797.5|0
1584357900000|2020-03-16 11:25:00|9811|9804|9807|9802|9813|9807.3|9803.5|9797.5|0
1584358200000|2020-03-16 11:30:00|9807.5|9802.5|9804.5|9799.5|9808.5|9802.5|9801|9796|0
1584358500000|2020-03-16 11:35:00|9804.3|9799.3|9804.8|9799.8|9810.5|9804.5|9803|9798|0
1584358800000|2020-03-16 11:40:00|9805|9800|9800|9795|9808|9802.5|9798.3|9792.5|1
1584359100000|2020-03-16 11:45:00|9801|9794|9792|9785|9801|9795|9789.5|9783.8|0
1584359400000|2020-03-16 11:50:00|9792.3|9785.3|9800.5|9795.5|9802|9796|9790.8|9785|0
1584359700000|2020-03-16 11:55:00|9800.8|9795.8|9787.5|9780.5|9803.3|9797|9786|9780|0
1584360000000|2020-03-16 12:00:00|9787|9780|9786|9781|9790|9784|9781.8|9776|0
1584360300000|2020-03-16 12:05:00|9785.8|9780.8|9786|9781|9787.5|9781.5|9777.8|9771.5|1
1584360600000|2020-03-16 12:10:00|9785.7|9780.7|9781.3|9776.3|9789.5|9783.5|9780.3|9774.5|0
1584360900000|2020-03-16 12:15:00|9781|9776|9783|9776|9790|9784|9780.8|9775|0
1584361200000|2020-03-16 12:20:00|9783.3|9776.3|9777.5|9770.5|9785.5|9779.8|9774.5|9768.5|0
1584361500000|2020-03-16 12:25:00|9777.3|9770.3|9782|9773|9784.5|9778.5|9772.8|9766.5|0
1584361800000|2020-03-16 12:30:00|9780.5|9773.5|9781|9776|9785.5|9779.5|9775|9769|0
1584362100000|2020-03-16 12:35:00|9780.8|9775.8|9789.7|9784.7|9790.7|9784.7|9777.5|9771.5|0
1584362400000|2020-03-16 12:40:00|9789.5|9784.5|9792.5|9787.5|9794.2|9788.5|9786|9780.5|0
1584362700000|2020-03-16 12:45:00|9793.5|9786.5|9796.7|9791.7|9800|9794.2|9790.5|9784.5|0
1584363000000|2020-03-16 12:50:00|9797|9792|9798|9793|9807|9801.7|9796.5|9790.5|0
1584363300000|2020-03-16 12:55:00|9797.8|9792.8|9800.2|9795.2|9802.2|9797.2|9794|9788.5|4
1584363600000|2020-03-16 13:00:00|9799.5|9794.5|9802|9797|9812|9807|9799|9793.5|0
1584363900000|2020-03-16 13:05:00|9801.8|9796.8|9806|9801|9810|9805|9800|9794.5|0
1584364200000|2020-03-16 13:10:00|9805.7|9800.7|9810.7|9805.7|9814|9808.5|9805.5|9800|0
1584364500000|2020-03-16 13:15:00|9810.5|9805.5|9816|9811|9822.5|9815.7|9809|9804|0
1584364800000|2020-03-16 13:20:00|9816.3|9811.3|9831.5|9826.5|9833.5|9828|9815.5|9809.5|0
1584365100000|2020-03-16 13:25:00|9831.3|9826.3|9836.2|9829.2|9836.2|9830.2|9825.5|9819.5|0
1584365400000|2020-03-16 13:30:00|9835|9830|9832.5|9825.5|9845.7|9840.7|9831.3|9825.3|2
1584365700000|2020-03-16 13:35:00|9831.5|9826.5|9827.5|9822.5|9832.3|9826.5|9822.5|9817|0
1584366000000|2020-03-16 13:40:00|9828.5|9821.5|9823.8|9818.8|9828.7|9822.7|9821.3|9815.3|12
1584366300000|2020-03-16 13:45:00|9823.5|9818.5|9829.5|9822.5|9839|9832.8|9823.3|9817.3|0
1584366600000|2020-03-16 13:50:00|9829.8|9822.8|9829.5|9822.5|9833.5|9827|9814.5|9807.5|0
1584366900000|2020-03-16 13:55:00|9830|9823|9824.5|9817.5|9835.5|9828.5|9817.8|9811|0
1584367200000|2020-03-16 14:00:00|9825|9818|9822.5|9815.5|9826|9818.5|9816|9810|0
1584367500000|2020-03-16 14:05:00|9822.7|9815.7|9822|9817|9827.2|9822.2|9816|9810|0
1584367800000|2020-03-16 14:10:00|9822.2|9817.2|9843|9836|9843.7|9837.7|9819.5|9813.7|0
1584368100000|2020-03-16 14:15:00|9843.2|9836.2|9838.5|9831.5|9843.5|9837.5|9833|9826|0
1584368400000|2020-03-16 14:20:00|9838.7|9831.7|9847|9840|9850.2|9843.2|9835.5|9828.5|0
1584368700000|2020-03-16 14:25:00|9847.5|9840.5|9845.5|9838.5|9853|9846|9840|9833|0
1584369000000|2020-03-16 14:30:00|9845.2|9838.2|9845|9838|9847|9840|9836|9829|0
1584369300000|2020-03-16 14:35:00|9844.7|9837.7|9837|9830|9845.7|9838.7|9834|9827|0
1584369600000|2020-03-16 14:40:00|9837.2|9830.2|9840.2|9833.2|9843.5|9836.5|9835.5|9828.5|0
1584369900000|2020-03-16 14:45:00|9840.5|9833.5|9848.5|9841.5|9851.5|9844.5|9840.2|9833.2|0
1584370200000|2020-03-16 14:50:00|9848.7|9841.7|9850.8|9843.8|9851|9844|9840.5|9833.5|0
1584370500000|2020-03-16 14:55:00|9850.6|9843.6|9851.5|9844.5|9853.2|9846.2|9846|9839|0
1584370800000|2020-03-16 15:00:00|9851.7|9844.7|9845.5|9838.5|9858.5|9851.5|9843.5|9836.5|0
1584371100000|2020-03-16 15:05:00|9845.2|9838.2|9846|9839|9848|9841|9842.7|9835.7|0
1584371400000|2020-03-16 15:10:00|9845.7|9838.7|9841.7|9834.7|9846.5|9839.5|9841|9834|0
1584371700000|2020-03-16 15:15:00|9841.5|9834.5|9841.5|9834.5|9843.7|9836.7|9837|9830|0
1584372000000|2020-03-16 15:20:00|9841.2|9834.2|9837.7|9830.7|9841.2|9834.2|9835|9828|0
1584372300000|2020-03-16 15:25:00|9837.5|9830.5|9827.5|9820.5|9837.5|9830.5|9826.5|9819.5|0
1584372600000|2020-03-16 15:30:00|9828|9821|9831.2|9824.2|9833|9826|9827.2|9820.2|0
1584372900000|2020-03-16 15:35:00|9831.5|9824.5|9827.5|9820.5|9834.4|9827.4|9825.7|9818.7|0
1584373200000|2020-03-16 15:40:00|9828|9821|9823.7|9816.7|9831.2|9824.2|9823|9816|0
1584373500000|2020-03-16 15:45:00|9824|9817|9828.5|9821.5|9829|9822|9821.7|9814.7|0
1584373800000|2020-03-16 15:50:00|9828.7|9821.7|9826.5|9819.5|9831|9824|9825.2|9818.2|0
1584374100000|2020-03-16 15:55:00|9826.7|9819.7|9828.5|9821.5|9834.5|9827.5|9826.5|9819.5|0
1584374400000|2020-03-16 16:00:00|9829|9822|9821.5|9814.5|9829.2|9822.2|9819.7|9812.7|0
1584374700000|2020-03-16 16:05:00|9821.2|9814.2|9818|9811|9821.5|9814.5|9814.2|9807.2|0
1584375000000|2020-03-16 16:10:00|9817.7|9810.7|9811|9804|9819.5|9812.5|9810.5|9803.5|0
1584375300000|2020-03-16 16:15:00|9811.5|9804.5|9813|9806|9816|9809|9809.5|9802.5|0
1584375600000|2020-03-16 16:20:00|9812.7|9805.7|9817.5|9810.5|9818|9811|9812.5|9805.5|0
1584375900000|2020-03-16 16:25:00|9818|9811|9818.5|9811.5|9823|9816|9816.5|9809.5|0
1584376200000|2020-03-16 16:30:00|9818.2|9811.2|9819|9812|9819|9812|9812.2|9805.2|0
1584376500000|2020-03-16 16:35:00|9818.5|9811.5|9817.5|9810.5|9826|9819|9816.5|9809.5|0
1584376800000|2020-03-16 16:40:00|9817.7|9810.7|9822.5|9815.5|9822.7|9815.7|9814.7|9807.7|0
1584377100000|2020-03-16 16:45:00|9822.2|9815.2|9825|9818|9826.7|9819.7|9822|9815|0
1584377400000|2020-03-16 16:50:00|9825.2|9818.2|9819|9812|9826.5|9819.5|9817|9810|0
1584377700000|2020-03-16 16:55:00|9818.5|9811.5|9813|9806|9819|9812|9810.3|9803.3|0
1584378000000|2020-03-16 17:00:00|9813.2|9806.2|9814.5|9807.5|9816.5|9809.5|9808.5|9801.5|0
1584378300000|2020-03-16 17:05:00|9814.2|9807.2|9811|9804|9819|9812|9810.2|9803.2|0
1584378600000|2020-03-16 17:10:00|9811.2|9804.2|9818|9811|9818|9811|9806.7|9799.7|0
1584378900000|2020-03-16 17:15:00|9818.2|9811.2|9822.9|9815.9|9823.4|9816.4|9815.5|9808.5|0
1584379200000|2020-03-16 17:20:00|9823.2|9816.2|9825.9|9818.9|9827.4|9820.4|9819|9812|0
1584379500000|2020-03-16 17:25:00|9826.2|9819.2|9826.4|9819.4|9828.2|9821.2|9821.7|9814.7|0
1584379800000|2020-03-16 17:30:00|9826.2|9819.2|9818.9|9811.9|9826.4|9819.4|9815|9808|0
1584380100000|2020-03-16 17:35:00|9818.5|9811.5|9816.5|9809.5|9818.9|9811.9|9813.5|9806.5|0
1584380400000|2020-03-16 17:40:00|9816.7|9809.7|9812.2|9805.2|9817.5|9810.5|9812|9805|0
1584380700000|2020-03-16 17:45:00|9812|9805|9816.4|9809.4|9816.4|9809.4|9807.7|9800.7|0
1584381000000|2020-03-16 17:50:00|9816.7|9809.7|9816.9|9809.9|9817.7|9810.7|9812.9|9805.9|0
1584381300000|2020-03-16 17:55:00|9817.2|9810.2|9819.4|9812.4|9819.4|9812.4|9816.2|9809.2|0
1584381600000|2020-03-16 18:00:00|9818.9|9811.9|9814.9|9807.9|9820.2|9813.2|9813.4|9806.4|0
1584381900000|2020-03-16 18:05:00|9815.2|9808.2|9819.7|9812.7|9821.2|9814.2|9809.5|9802.5|0
1584382200000|2020-03-16 18:10:00|9820|9813|9813.5|9806.5|9820|9813|9812.5|9805.5|0
1584382500000|2020-03-16 18:15:00|9814|9807|9822|9815|9822.2|9815.2|9813.5|9806.5|0
1584382800000|2020-03-16 18:20:00|9822.5|9815.5|9819.5|9812.5|9825|9818|9819|9812|0
1584383100000|2020-03-16 18:25:00|9819|9812|9819|9812|9821.5|9814.5|9817.2|9810.2|0
1584383400000|2020-03-16 18:30:00|9819.2|9812.2|9823|9816|9824|9817|9817.5|9810.5|0
1584383700000|2020-03-16 18:35:00|9823.2|9816.2|9823.7|9816.7|9825|9818|9820.5|9813.5|0
1584384000000|2020-03-16 18:40:00|9824|9817|9824|9817|9825.5|9818.5|9821.5|9814.5|0
1584384300000|2020-03-16 18:45:00|9824.2|9817.2|9825|9818|9826.5|9819.5|9822.5|9815.5|0
1584384600000|2020-03-16 18:50:00|9824.5|9817.5|9823.5|9816.5|9827|9820|9822.5|9815.5|0
1584384900000|2020-03-16 18:55:00|9824|9817|9819|9812|9824|9817|9816.7|9809.7|0
1584385200000|2020-03-16 19:00:00|9818.7|9811.7|9828|9821|9829.3|9822.3|9818.5|9811.5|0
1584385500000|2020-03-16 19:05:00|9827.5|9820.5|9827|9820|9830|9823|9825.5|9818.5|0
1584385800000|2020-03-16 19:10:00|9827.5|9820.5|9827|9820|9830|9823|9824.5|9817.5|0
1584386100000|2020-03-16 19:15:00|9827.2|9820.2|9824|9817|9829.5|9822.5|9822.5|9815.5|0
1584386400000|2020-03-16 19:20:00|9823.5|9816.5|9822|9815|9825.5|9818.5|9820.5|9813.5|0
1584386700000|2020-03-16 19:25:00|9821.7|9814.7|9823.5|9816.5|9823.5|9816.5|9818.5|9811.5|0
1584387000000|2020-03-16 19:30:00|9823.2|9816.2|9814|9807|9823.5|9816.5|9813.2|9806.2|0
1584387300000|2020-03-16 19:35:00|9814.2|9807.2|9816|9809|9817.5|9810.5|9813.5|9806.5|0
1584387600000|2020-03-16 19:40:00|9816.2|9809.2|9818|9811|9818.5|9811.5|9812|9805|0
1584387900000|2020-03-16 19:45:00|9817.7|9810.7|9817.5|9810.5|9820.5|9813.5|9814.5|9807.5|0
1584388200000|2020-03-16 19:50:00|9817.2|9810.2|9815.5|9808.5|9820.2|9813.2|9815.5|9808.5|0
1584388500000|2020-03-16 19:55:00|9815.7|9808.7|9814|9807|9818.5|9811.5|9810.7|9803.7|0
1584388800000|2020-03-16 20:00:00|9814.2|9807.2|9820|9813|9821.2|9814.2|9812.5|9805.5|0
1584389100000|2020-03-16 20:05:00|9819.7|9812.7|9816.5|9809.5|9820|9813|9816.2|9809.2|0
1584389400000|2020-03-16 20:10:00|9816.2|9809.2|9820.2|9813.2|9820.5|9813.5|9816.2|9809.2|0
1584389700000|2020-03-16 20:15:00|9820|9813|9819.7|9812.7|9820.5|9813.5|9818.5|9811.5|0
1584390000000|2020-03-16 20:20:00|9819.5|9812.5|9814.5|9807.5|9819.5|9812.5|9813.7|9806.7|0
1584390300000|2020-03-16 20:25:00|9814.2|9807.2|9813.5|9806.5|9814.5|9807.5|9812.7|9805.7|0
1584390600000|2020-03-16 20:30:00|9813.2|9806.2|9819.5|9812.5|9819.5|9812.5|9813|9806|0
1584390900000|2020-03-16 20:35:00|9819.7|9812.7|9821|9814|9821.5|9814.5|9819.5|9812.5|0
1584391200000|2020-03-16 20:40:00|9820.7|9813.7|9822|9815|9822.5|9815.5|9820.5|9813.5|0
1584391500000|2020-03-16 20:45:00|9821.7|9814.7|9822.5|9815.5|9822.7|9815.7|9821.5|9814.5|0
1584391800000|2020-03-16 20:50:00|9822.2|9815.2|9821.5|9814.5|9823.2|9816.2|9821.5|9814.5|0
1584392100000|2020-03-16 20:55:00|9821.7|9814.7|9825.7|9818.7|9825.7|9818.7|9813.7|9806.7|0
1584403200000|2020-03-17 00:00:00|9826.5|9819.5|9829|9822|9829.8|9822.8|9826.5|9819.5|0
1584403500000|2020-03-17 00:05:00|9828.8|9821.8|9826.8|9819.8|9829.8|9822.8|9825.5|9818.5|0
1584403800000|2020-03-17 00:10:00|9827|9820|9829|9822|9829.5|9822.5|9826.8|9819.8|0
1584404100000|2020-03-17 00:15:00|9828.8|9821.8|9827.5|9820.5|9829.3|9822.3|9827|9820|0
1584404400000|2020-03-17 00:20:00|9827.8|9820.8|9828.5|9821.5|9829|9822|9824.2|9817.2|0
1584404700000|2020-03-17 00:25:00|9828.7|9821.7|9823|9816|9829|9822|9823|9816|0
1584405000000|2020-03-17 00:30:00|9822.7|9815.7|9825.5|9818.5|9828|9821|9822.5|9815.5|0
1584405300000|2020-03-17 00:35:00|9825.7|9818.7|9823.2|9816.2|9826|9819|9822.5|9815.5|0
1584405600000|2020-03-17 00:40:00|9823|9816|9825.5|9818.5|9827|9820|9822.5|9815.5|0
1584405900000|2020-03-17 00:45:00|9825.2|9818.2|9829.2|9822.2|9829.2|9822.2|9825.2|9818.2|0
1584406200000|2020-03-17 00:50:00|9828.7|9821.7|9826.7|9819.7|9830|9823|9826|9819|0
1584406500000|2020-03-17 00:55:00|9827|9820|9826|9819|9828.2|9821.2|9825.5|9818.5|0
1584406800000|2020-03-17 01:00:00|9826.2|9819.2|9824.7|9817.7|9827.7|9820.7|9824.7|9817.7|0
1584407100000|2020-03-17 01:05:00|9825|9818|9830.5|9823.5|9831.4|9824.4|9824|9817|0
1584407400000|2020-03-17 01:10:00|9830.2|9823.2|9830.5|9823.5|9831|9824|9827.9|9820.9|0
1584407700000|2020-03-17 01:15:00|9830.7|9823.7|9829|9822|9834.1|9827.1|9828|9821|0
1584408000000|2020-03-17 01:20:00|9828.7|9821.7|9829.2|9822.2|9830|9823|9826.9|9819.9|0
1584408300000|2020-03-17 01:25:00|9829|9822|9828|9821|9831.4|9824.4|9826.9|9819.9|0
1584408600000|2020-03-17 01:30:00|9828.2|9821.2|9835.5|9828.5|9838.6|9831.6|9827.5|9820.5|0
1584408900000|2020-03-17 01:35:00|9835.7|9828.7|9829.5|9822.5|9835.7|9828.7|9828.9|9821.9|0
1584409200000|2020-03-17 01:40:00|9829.7|9822.7|9830|9823|9831.5|9824.5|9827.4|9820.4|0
1584409500000|2020-03-17 01:45:00|9830.2|9823.2|9829|9822|9831.5|9824.5|9828.4|9821.4|0
1584409800000|2020-03-17 01:50:00|9829.2|9822.2|9829.7|9822.7|9831|9824|9826.4|9819.4|0
1584410100000|2020-03-17 01:55:00|9830|9823|9828.5|9821.5|9830.5|9823.5|9826|9819|0
1584410400000|2020-03-17 02:00:00|9828.2|9821.2|9826|9819|9829.5|9822.5|9825.7|9818.7|0
1584410700000|2020-03-17 02:05:00|9825.7|9818.7|9826.9|9819.9|9827.5|9820.5|9825.7|9818.7|0
1584411000000|2020-03-17 02:10:00|9827|9820|9825.5|9818.5|9827.5|9820.5|9825.5|9818.5|0
1584411300000|2020-03-17 02:15:00|9825.7|9818.7|9824.4|9817.4|9826.5|9819.5|9823.7|9816.7|0
1584411600000|2020-03-17 02:20:00|9824.5|9817.5|9823|9816|9826|9819|9821.7|9814.7|0
1584411900000|2020-03-17 02:25:00|9823.2|9816.2|9819.5|9812.5|9823.2|9816.2|9818.2|9811.2|0
1584412200000|2020-03-17 02:30:00|9819.7|9812.7|9818.2|9811.2|9820.2|9813.2|9817.9|9810.9|0
1584412500000|2020-03-17 02:35:00|9818.5|9811.5|9816.7|9809.7|9819.2|9812.2|9814.7|9807.7|0
1584412800000|2020-03-17 02:40:00|9817|9810|9816.5|9809.5|9818.5|9811.5|9815.5|9808.5|0
1584413100000|2020-03-17 02:45:00|9816.2|9809.2|9815|9808|9817.5|9810.5|9815|9808|0
1584413400000|2020-03-17 02:50:00|9815.2|9808.2|9814|9807|9816.1|9809.1|9813.7|9806.7|0
1584413700000|2020-03-17 02:55:00|9814.2|9807.2|9822.5|9815.5|9823|9816|9813.7|9806.7|0
1584414000000|2020-03-17 03:00:00|9822.7|9815.7|9820.5|9813.5|9826.2|9819.2|9819.9|9812.9|0
1584414300000|2020-03-17 03:05:00|9820.7|9813.7|9819|9812|9821.6|9814.6|9818.5|9811.5|0
1584414600000|2020-03-17 03:10:00|9818.7|9811.7|9815|9808|9818.7|9811.7|9814.7|9807.7|0
1584414900000|2020-03-17 03:15:00|9815.2|9808.2|9817|9810|9817.2|9810.2|9814.7|9807.7|0
1584415200000|2020-03-17 03:20:00|9817.2|9810.2|9819.7|9812.7|9819.7|9812.7|9816.9|9809.9|0
1584415500000|2020-03-17 03:25:00|9820|9813|9823.5|9816.5|9824.2|9817.2|9819.7|9812.7|0
1584415800000|2020-03-17 03:30:00|9823.7|9816.7|9823.5|9816.5|9825.7|9818.7|9822.7|9815.7|0
1584416100000|2020-03-17 03:35:00|9823.2|9816.2|9820|9813|9824|9817|9819.4|9812.4|0
1584416400000|2020-03-17 03:40:00|9820.4|9813.4|9819.5|9812.5|9821|9814|9817.4|9810.4|0
1584416700000|2020-03-17 03:45:00|9819.7|9812.7|9821|9814|9823|9816|9819.5|9812.5|0
1584417000000|2020-03-17 03:50:00|9820.7|9813.7|9822|9815|9822.7|9815.7|9819.1|9812.1|0
1584417300000|2020-03-17 03:55:00|9822.2|9815.2|9824.2|9817.2|9824.2|9817.2|9821.7|9814.7|0
1584417600000|2020-03-17 04:00:00|9824|9817|9824.5|9817.5|9825.7|9818.7|9823.7|9816.7|0
1584417900000|2020-03-17 04:05:00|9824.7|9817.7|9823|9816|9825|9818|9822.2|9815.2|0
1584418200000|2020-03-17 04:10:00|9822.7|9815.7|9823.2|9816.2|9823.6|9816.6|9820.9|9813.9|0
1584418500000|2020-03-17 04:15:00|9823|9816|9823|9816|9823.5|9816.5|9820.4|9813.4|0
1584418800000|2020-03-17 04:20:00|9823.1|9816.1|9820.9|9813.9|9823.2|9816.2|9820.9|9813.9|0
1584419100000|2020-03-17 04:25:00|9821|9814|9819|9812|9821.7|9814.7|9819|9812|0
1584419400000|2020-03-17 04:30:00|9819.2|9812.2|9819.5|9812.5|9820.5|9813.5|9818.5|9811.5|0
1584419700000|2020-03-17 04:35:00|9819.7|9812.7|9820.5|9813.5|9820.7|9813.7|9819|9812|0
1584420000000|2020-03-17 04:40:00|9820.7|9813.7|9822.5|9815.5|9823|9816|9820.5|9813.5|0
1584420300000|2020-03-17 04:45:00|9822.7|9815.7|9825.2|9818.2|9826.2|9819.2|9822.2|9815.2|0
1584420600000|2020-03-17 04:50:00|9825.5|9818.5|9827.5|9820.5|9828|9821|9823.9|9816.9|0
1584420900000|2020-03-17 04:55:00|9827.2|9820.2|9825.5|9818.5|9828.2|9821.2|9823.7|9816.7|0
1584421200000|2020-03-17 05:00:00|9825.7|9818.7|9824.7|9817.7|9826.1|9819.1|9824.5|9817.5|0
1584421500000|2020-03-17 05:05:00|9825|9818|9828.4|9821.4|9828.7|9821.7|9824.7|9817.7|0
1584421800000|2020-03-17 05:10:00|9828.5|9821.5|9825.5|9818.5|9828.7|9821.7|9825.2|9818.2|0
1584422100000|2020-03-17 05:15:00|9825.2|9818.2|9826.7|9819.7|9827.2|9820.2|9824.4|9817.4|0
1584422400000|2020-03-17 05:20:00|9827|9820|9827.5|9820.5|9829|9822|9826.5|9819.5|0
1584422700000|2020-03-17 05:25:00|9827.7|9820.7|9826.2|9819.2|9828|9821|9826|9819|0
1584423000000|2020-03-17 05:30:00|9826.5|9819.5|9826|9819|9827.2|9820.2|9823.2|9816.2|0
1584423300000|2020-03-17 05:35:00|9825.7|9818.7|9824.2|9817.2|9825.7|9818.7|9823.2|9816.2|0
1584423600000|2020-03-17 05:40:00|9824.5|9817.5|9826|9819|9826.7|9819.7|9824.5|9817.5|0
1584423900000|2020-03-17 05:45:00|9825.2|9818.2|9825.2|9818.2|9825.5|9818.5|9823.9|9816.9|0
1584424200000|2020-03-17 05:50:00|9825|9818|9826.2|9819.2|9826.7|9819.7|9824.7|9817.7|0
1584424500000|2020-03-17 05:55:00|9826.5|9819.5|9833.5|9826.5|9833.7|9826.7|9826.2|9819.2|0
1584424800000|2020-03-17 06:00:00|9833.1|9826.1|9831.5|9824.5|9833.2|9826.2|9829.2|9822.2|0
1584425100000|2020-03-17 06:05:00|9831.7|9824.7|9831.5|9824.5|9834.8|9827.8|9829.5|9822.5|0
1584425400000|2020-03-17 06:10:00|9831.2|9824.2|9832.5|9825.5|9835|9828|9829|9822|0
1584425700000|2020-03-17 06:15:00|9832.7|9825.7|9833.5|9826.5|9835.2|9828.2|9832.1|9825.1|0
1584426000000|2020-03-17 06:20:00|9833.2|9826.2|9834.5|9827.5|9835.6|9828.6|9831.6|9824.6|0
1584426300000|2020-03-17 06:25:00|9834.2|9827.2|9832|9825|9834.7|9827.7|9830.5|9823.5|0
1584426600000|2020-03-17 06:30:00|9831.7|9824.7|9833.5|9826.5|9835.2|9828.2|9831.7|9824.7|0
1584426900000|2020-03-17 06:35:00|9833.2|9826.2|9833|9826|9833.7|9826.7|9832.2|9825.2|0
1584427200000|2020-03-17 06:40:00|9833.2|9826.2|9836|9829|9838.7|9831.7|9833|9826|0
1584427500000|2020-03-17 06:45:00|9836.2|9829.2|9842|9835|9844|9837|9835.7|9828.7|0
1584427800000|2020-03-17 06:50:00|9841.7|9834.7|9842.2|9835.2|9844|9837|9841|9834|0
1584428100000|2020-03-17 06:55:00|9842|9835|9840.5|9833.5|9842|9835|9837.5|9830.5|0
1584428400000|2020-03-17 07:00:00|9840.2|9833.2|9848.7|9841.7|9849.2|9842.2|9839.7|9832.7|0
1584428700000|2020-03-17 07:05:00|9848.5|9841.5|9849|9842|9851.5|9844.5|9844.2|9837.2|0
1584429000000|2020-03-17 07:10:00|9849.2|9842.2|9846.2|9839.2|9851.7|9844.7|9845.5|9838.5|0
1584429300000|2020-03-17 07:15:00|9846|9839|9848|9841|9850.5|9843.5|9843|9836|0
1584429600000|2020-03-17 07:20:00|9848.2|9841.2|9846|9839|9849.5|9842.5|9843|9836|0
1584429900000|2020-03-17 07:25:00|9845.7|9838.7|9847.7|9840.7|9849.5|9842.5|9844.5|9837.5|0
1584430200000|2020-03-17 07:30:00|9847.5|9840.5|9853|9846|9854.5|9847.5|9846|9839|0
1584430500000|2020-03-17 07:35:00|9852.7|9845.7|9855.2|9848.2|9855.2|9848.2|9848.2|9841.2|0
1584430800000|2020-03-17 07:40:00|9855|9848|9856|9849|9856|9849|9853|9846|0
1584431100000|2020-03-17 07:45:00|9855.7|9848.7|9852.2|9845.2|9857|9850|9852.2|9845.2|0
1584431400000|2020-03-17 07:50:00|9852.5|9845.5|9854.5|9847.5|9856.7|9849.7|9849.7|9842.7|0
1584431700000|2020-03-17 07:55:00|9854.2|9847.2|9854|9847|9858.5|9851.5|9851|9844|0
1584432000000|2020-03-17 08:00:00|9853.7|9846.7|9851.5|9844.5|9854|9847|9848.2|9841.2|0
1584432300000|2020-03-17 08:05:00|9851.7|9844.7|9849|9842|9853.2|9846.2|9846.2|9839.2|0
1584432600000|2020-03-17 08:10:00|9848.5|9841.5|9846.5|9839.5|9849.5|9842.5|9845.7|9838.7|0
1584432900000|2020-03-17 08:15:00|9846.2|9839.2|9852|9845|9852.2|9845.2|9845.5|9838.5|0
1584433200000|2020-03-17 08:20:00|9852.5|9845.5|9851.7|9844.7|9853.7|9846.7|9849.7|9842.7|0
1584433500000|2020-03-17 08:25:00|9851.5|9844.5|9849.5|9842.5|9851.7|9844.7|9847.7|9840.7|0
1584433800000|2020-03-17 08:30:00|9849.2|9842.2|9851.5|9844.5|9854.5|9847.5|9849|9842|0
1584434100000|2020-03-17 08:35:00|9851|9844|9851.5|9844.5|9854|9847|9847|9840|0
1584434400000|2020-03-17 08:40:00|9851.7|9844.7|9854.5|9847.5|9855.2|9848.2|9848.5|9841.5|0
1584434700000|2020-03-17 08:45:00|9854.2|9847.2|9854.5|9847.5|9859.5|9852.5|9851.7|9844.7|0
1584435000000|2020-03-17 08:50:00|9854.7|9847.7|9858|9851|9858.5|9851.5|9849.5|9842.5|0
1584435300000|2020-03-17 08:55:00|9857.7|9850.7|9862|9855|9862|9855|9854.5|9847.5|0
1584435600000|2020-03-17 09:00:00|9862.2|9855.2|9865.5|9858.5|9866|9859|9860.5|9853.5|0
1584435900000|2020-03-17 09:05:00|9865.7|9858.7|9860.5|9853.5|9866.5|9859.5|9859|9852|0
1584436200000|2020-03-17 09:10:00|9861|9854|9862.9|9855.9|9864.2|9857.2|9860|9853|0
1584436500000|2020-03-17 09:15:00|9863.1|9856.1|9868.4|9861.4|9868.6|9861.6|9862.4|9855.4|0
1584436800000|2020-03-17 09:20:00|9868.6|9861.6|9866.6|9859.6|9872.9|9865.9|9866.3|9859.3|0
1584437100000|2020-03-17 09:25:00|9866.8|9859.8|9865.5|9858.5|9867.8|9860.8|9864|9857|0
1584437400000|2020-03-17 09:30:00|9865.2|9858.2|9861.7|9854.7|9866.5|9859.5|9860|9853|0
1584437700000|2020-03-17 09:35:00|9861.5|9854.5|9863.2|9856.2|9866|9859|9858.2|9851.2|0
1584438000000|2020-03-17 09:40:00|9863.5|9856.5|9872.4|9865.4|9873.5|9866.5|9862.4|9855.4|0
1584438300000|2020-03-17 09:45:00|9872.5|9865.5|9872|9865|9874.5|9867.5|9868.2|9861.2|0
1584438600000|2020-03-17 09:50:00|9871.7|9864.7|9869.4|9862.4|9873|9866|9866.5|9859.5|0
1584438900000|2020-03-17 09:55:00|9869.5|9862.5|9877|9870|9877.5|9870.5|9865.4|9858.4|0
1584439200000|2020-03-17 10:00:00|9876.7|9869.7|9880.8|9873.8|9883.2|9876.2|9875.2|9868.2|0
1584439500000|2020-03-17 10:05:00|9880.9|9873.9|9881.2|9874.2|9886.4|9879.4|9879.9|9872.9|0
1584439800000|2020-03-17 10:10:00|9880.9|9873.9|9883.6|9876.6|9883.7|9876.7|9877.7|9870.7|0
1584440100000|2020-03-17 10:15:00|9883.7|9876.7|9885.1|9878.1|9887.4|9880.4|9880.4|9873.4|0
1584440400000|2020-03-17 10:20:00|9884.9|9877.9|9892.8|9885.8|9893.8|9886.8|9884.4|9877.4|0
1584440700000|2020-03-17 10:25:00|9893.3|9886.3|9894.5|9887.5|9896.9|9889.9|9889.6|9882.6|0
1584441000000|2020-03-17 10:30:00|9894.7|9887.7|9900.9|9893.9|9902.7|9895.7|9894.7|9887.7|0
1584441300000|2020-03-17 10:35:00|9901.4|9894.4|9902.4|9895.4|9905.9|9898.9|9898.9|9891.9|0
1584441600000|2020-03-17 10:40:00|9902.2|9895.2|9901.6|9894.6|9904.8|9897.8|9897.9|9890.9|0
1584441900000|2020-03-17 10:45:00|9901.3|9894.3|9911.8|9904.8|9919.3|9912.3|9901.3|9894.3|0
1584442200000|2020-03-17 10:50:00|9912.1|9905.1|9915.3|9908.3|9917.3|9910.3|9907.8|9900.8|0
1584442500000|2020-03-17 10:55:00|9915.1|9908.1|9921.4|9914.4|9922.4|9915.4|9913.9|9906.9|0
1584442800000|2020-03-17 11:00:00|9921.6|9914.6|9921.4|9914.4|9923.4|9916.4|9915.9|9908.9|0
1584443100000|2020-03-17 11:05:00|9921.6|9914.6|9933.9|9926.9|9933.9|9926.9|9920.9|9913.9|0
1584443400000|2020-03-17 11:10:00|9933.6|9926.6|9940.4|9933.4|9942.1|9935.1|9932.9|9925.9|0
1584443700000|2020-03-17 11:15:00|9940.6|9933.6|9932.1|9925.1|9942.9|9935.9|9930.9|9923.9|0
1584444000000|2020-03-17 11:20:00|9931.9|9924.9|9925.9|9918.9|9934.1|9927.1|9925.6|9918.6|0
1584444300000|2020-03-17 11:25:00|9926.1|9919.1|9925.4|9918.4|9927.6|9920.6|9922.9|9915.9|0
1584444600000|2020-03-17 11:30:00|9925.1|9918.1|9918.9|9911.9|9925.9|9918.9|9916.6|9909.6|0
1584444900000|2020-03-17 11:35:00|9918.6|9911.6|9925.4|9918.4|9926.4|9919.4|9917.4|9910.4|0
1584445200000|2020-03-17 11:40:00|9924.9|9917.9|9926.6|9919.6|9928.9|9921.9|9924.6|9917.6|0
1584445500000|2020-03-17 11:45:00|9926.4|9919.4|9937.4|9930.4|9938.3|9931.3|9923.4|9916.4|0
1584445800000|2020-03-17 11:50:00|9937.6|9930.6|9943.6|9936.6|9943.9|9936.9|9936.6|9929.6|0
1584446100000|2020-03-17 11:55:00|9943.4|9936.4|9936.8|9929.8|9944.8|9937.8|9933.6|9926.6|0
1584446400000|2020-03-17 12:00:00|9936.9|9929.9|9945.6|9938.6|9951.1|9944.1|9932.9|9925.9|0
1584446700000|2020-03-17 12:05:00|9946.6|9939.6|9943.4|9936.4|9947.1|9940.1|9939.6|9932.6|0
1584447000000|2020-03-17 12:10:00|9943.3|9936.3|9949.3|9942.3|9951.1|9944.1|9943.3|9936.3|0
1584447300000|2020-03-17 12:15:00|9949.4|9942.4|9948.9|9941.9|9953.1|9946.1|9948.1|9941.1|0
1584447600000|2020-03-17 12:20:00|9948.8|9941.8|9946.9|9939.9|9949.1|9942.1|9946.4|9939.4|0
1584447900000|2020-03-17 12:25:00|9947.1|9940.1|9950.5|9943.5|9951.5|9944.5|9945.4|9938.4|0
1584448200000|2020-03-17 12:30:00|9950.7|9943.7|9954.9|9947.9|9960.1|9953.1|9949|9942|0
1584448500000|2020-03-17 12:35:00|9955.2|9948.2|9960.4|9953.4|9961.6|9954.6|9953.9|9946.9|0
1584448800000|2020-03-17 12:40:00|9960.1|9953.1|9964.1|9957.1|9964.3|9957.3|9956.9|9949.9|0
1584449100000|2020-03-17 12:45:00|9964.3|9957.3|9958.2|9951.2|9964.8|9957.8|9956.7|9949.7|0
1584449400000|2020-03-17 12:50:00|9957.9|9950.9|9961.9|9954.9|9962.6|9955.6|9956.7|9949.7|0
1584449700000|2020-03-17 12:55:00|9961.6|9954.6|9962|9955|9965.2|9958.2|9958.1|9951.1|0
1584450000000|2020-03-17 13:00:00|9961.7|9954.7|9965|9958|9967|9960|9958.5|9951.5|0
1584450300000|2020-03-17 13:05:00|9965.2|9958.2|9959.2|9952.2|9965.5|9958.5|9957.2|9950.2|0
1584450600000|2020-03-17 13:10:00|9959|9952|9963|9956|9963|9956|9959|9952|0
1584450900000|2020-03-17 13:15:00|9961.5|9954.5|9964.2|9957.2|9966.7|9959.7|9961.5|9954.5|0
1584451200000|2020-03-17 13:20:00|9964|9957|9963.2|9956.2|9965.2|9958.2|9960.2|9953.2|0
1584451500000|2020-03-17 13:25:00|9963|9956|9959.5|9952.5|9964.2|9957.2|9958.7|9951.7|0
1584451800000|2020-03-17 13:30:00|9959.7|9952.7|9945.7|9938.7|9961.5|9954.5|9944.5|9937.5|0
1584452100000|2020-03-17 13:35:00|9946|9939|9943.7|9936.7|9950.7|9943.7|9943.2|9936.2|0
1584452400000|2020-03-17 13:40:00|9943.5|9936.5|9954.2|9947.2|9954.2|9947.2|9943.2|9936.2|0
1584452700000|2020-03-17 13:45:00|9954|9947|9953.5|9946.5|9955.2|9948.2|9949.7|9942.7|0
1584453000000|2020-03-17 13:50:00|9953.2|9946.2|9958|9951|9959|9952|9951|9944|0
1584453300000|2020-03-17 13:55:00|9958.2|9951.2|9963|9956|9963.1|9956.1|9955|9948|0
1584453600000|2020-03-17 14:00:00|9962.5|9955.5|9966|9959|9971.5|9964.5|9962.5|9955.5|0
1584453900000|2020-03-17 14:05:00|9966.2|9959.2|9958.5|9951.5|9966.5|9959.5|9957|9950|0
1584454200000|2020-03-17 14:10:00|9958.7|9951.7|9949.2|9942.2|9961.5|9954.5|9949.2|9942.2|0
1584454500000|2020-03-17 14:15:00|9949.5|9942.5|9950.5|9943.5|9952.7|9945.7|9947.5|9940.5|0
1584454800000|2020-03-17 14:20:00|9950.7|9943.7|9958.9|9951.9|9961.4|9954.4|9950.7|9943.7|0
1584455100000|2020-03-17 14:25:00|9958.6|9951.6|9974.9|9967.9|9982.4|9975.4|9958.6|9951.6|0
1584455400000|2020-03-17 14:30:00|9975.1|9968.1|9976.1|9969.1|9978.6|9971.6|9971.4|9964.4|0
1584455700000|2020-03-17 14:35:00|9976.4|9969.4|9985.1|9978.1|9987.9|9980.9|9976.4|9969.4|0
1584456000000|2020-03-17 14:40:00|9985.4|9978.4|9989|9982|9989|9982|9981.7|9974.7|0
1584456300000|2020-03-17 14:45:00|9989.5|9982.5|9987|9980|9994.5|9987.5|9978.5|9971.5|0
1584456600000|2020-03-17 14:50:00|9987.2|9980.2|9993.4|9986.4|9995.7|9988.7|9984.5|9977.5|0
1584456900000|2020-03-17 14:55:00|9994.1|9987.1|9984.9|9977.9|9995.9|9988.9|9982.4|9975.4|0
1584457200000|2020-03-17 15:00:00|9984.6|9977.6|9993.2|9986.2|9995.8|9988.8|9983.4|9976.4|0
1584457500000|2020-03-17 15:05:00|9993|9986|9988.3|9981.3|9995.2|9988.2|9986.9|9979.9|0
1584457800000|2020-03-17 15:10:00|9988.4|9981.4|9979|9972|9991.5|9984.5|9976|9969|0
1584458100000|2020-03-17 15:15:00|9979.2|9972.2|9982.4|9975.4|9984.4|9977.4|9976|9969|0
1584458400000|2020-03-17 15:20:00|9982.9|9975.9|9984.4|9977.4|9987.6|9980.6|9979.4|9972.4|0
1584458700000|2020-03-17 15:25:00|9984.6|9977.6|9987.4|9980.4|9989.1|9982.1|9981.9|9974.9|0
1584459000000|2020-03-17 15:30:00|9987.1|9980.1|9989.3|9982.3|9991.1|9984.1|9984.9|9977.9|0
1584459300000|2020-03-17 15:35:00|9989.6|9982.6|9983.9|9976.9|9991.3|9984.3|9983.4|9976.4|0
1584459600000|2020-03-17 15:40:00|9984.2|9977.2|9982.5|9975.5|9989.7|9982.7|9980.5|9973.5|0
1584459900000|2020-03-17 15:45:00|9983|9976|9979.5|9972.5|9983|9976|9976.3|9969.3|0
1584460200000|2020-03-17 15:50:00|9979.7|9972.7|9978.5|9971.5|9982.7|9975.7|9975.5|9968.5|0
1584460500000|2020-03-17 15:55:00|9978.7|9971.7|9994.4|9987.4|9997.2|9990.2|9978.7|9971.7|0
1584460800000|2020-03-17 16:00:00|9994.7|9987.7|9992.5|9985.5|9996.2|9989.2|9989.5|9982.5|0
1584461100000|2020-03-17 16:05:00|9992|9985|9992.2|9985.2|9997.2|9990.2|9990.7|9983.7|0
1584461400000|2020-03-17 16:10:00|9992.5|9985.5|9988|9981|9993.2|9986.2|9981.5|9974.5|0
1584461700000|2020-03-17 16:15:00|9988.2|9981.2|9992.9|9985.9|9994.6|9987.6|9987.2|9980.2|0
1584462000000|2020-03-17 16:20:00|9992.6|9985.6|9986.4|9979.4|9994.4|9987.4|9985.9|9978.9|0
1584462300000|2020-03-17 16:25:00|9986.1|9979.1|9986.6|9979.6|9989.9|9982.9|9979.4|9972.4|0
1584462600000|2020-03-17 16:30:00|9986.9|9979.9|9994.9|9987.9|9994.9|9987.9|9986.4|9979.4|0
1584462900000|2020-03-17 16:35:00|9994.6|9987.6|9992.4|9985.4|9994.9|9987.9|9989.4|9982.4|0
1584463200000|2020-03-17 16:40:00|9992.6|9985.6|9999.4|9992.4|10000.4|9993.4|9992.4|9985.4|0
1584463500000|2020-03-17 16:45:00|9999.7|9992.7|10000.4|9993.4|10000.7|9993.7|9992.2|9985.2|0
1584463800000|2020-03-17 16:50:00|10000.7|9993.7|9997.2|9990.2|10001.6|9994.6|9996|9989|0
1584464100000|2020-03-17 16:55:00|9997.4|9990.4|10007|10000|10008.7|10001.7|9996.9|9989.9|0
1584464400000|2020-03-17 17:00:00|10007.2|10000.2|10001|9994|10011.2|10004.2|10000|9993|0
1584464700000|2020-03-17 17:05:00|10001.2|9994.2|9994|9987|10002|9995|9991|9984|0
1584465000000|2020-03-17 17:10:00|9994.2|9987.2|9995|9988|9996.5|9989.5|9990|9983|0
1584465300000|2020-03-17 17:15:00|9994.5|9987.5|9990|9983|9997|9990|9989.2|9982.2|0
1584465600000|2020-03-17 17:20:00|9990.2|9983.2|9995.2|9988.2|10000.5|9993.5|9990.2|9983.2|0
1584465900000|2020-03-17 17:25:00|9995|9988|9985|9978|9995.7|9988.7|9983.7|9976.7|0
1584466200000|2020-03-17 17:30:00|9985.2|9978.2|9994.5|9987.5|9994.5|9987.5|9984.5|9977.5|0
1584466500000|2020-03-17 17:35:00|9994.2|9987.2|9989.2|9982.2|9996.5|9989.5|9985.5|9978.5|0
1584466800000|2020-03-17 17:40:00|9988.7|9981.7|9992|9985|9994.2|9987.2|9988|9981|0
1584467100000|2020-03-17 17:45:00|9992.2|9985.2|9991|9984|9992.5|9985.5|9989.5|9982.5|0
1584467400000|2020-03-17 17:50:00|9991.5|9984.5|9985|9978|9993|9986|9984|9977|0
1584467700000|2020-03-17 17:55:00|9984.7|9977.7|9981|9974|9985.7|9978.7|9980.5|9973.5|0
1584468000000|2020-03-17 18:00:00|9980.7|9973.7|9981.5|9974.5|9983|9976|9980|9973|0
1584468300000|2020-03-17 18:05:00|9981.7|9974.7|9985|9978|9989|9982|9981.7|9974.7|0
1584468600000|2020-03-17 18:10:00|9984.7|9977.7|9981.5|9974.5|9985|9978|9981|9974|0
1584468900000|2020-03-17 18:15:00|9981.7|9974.7|9972.5|9965.5|9981.7|9974.7|9972|9965|0
1584469200000|2020-03-17 18:20:00|9972.7|9965.7|9970.5|9963.5|9973.2|9966.2|9968.5|9961.5|0
1584469500000|2020-03-17 18:25:00|9970.2|9963.2|9967.5|9960.5|9972.2|9965.2|9967.5|9960.5|0
1584469800000|2020-03-17 18:30:00|9968|9961|9961.5|9954.5|9970|9963|9960.7|9953.7|0
1584470100000|2020-03-17 18:35:00|9961.2|9954.2|9969|9962|9969|9962|9960.5|9953.5|0
1584470400000|2020-03-17 18:40:00|9968.7|9961.7|9972.7|9965.7|9975.5|9968.5|9968|9961|0
1584470700000|2020-03-17 18:45:00|9973|9966|9978|9971|9979.5|9972.5|9973|9966|0
1584471000000|2020-03-17 18:50:00|9978.2|9971.2|9979.7|9972.7|9982.2|9975.2|9974.5|9967.5|0
1584471300000|2020-03-17 18:55:00|9979.2|9972.2|9983.5|9976.5|9985.5|9978.5|9978|9971|0
1584471600000|2020-03-17 19:00:00|9983.2|9976.2|9985.5|9978.5|9987|9980|9979.7|9972.7|0
1584471900000|2020-03-17 19:05:00|9985.7|9978.7|9987.5|9980.5|9990.5|9983.5|9984.7|9977.7|0
1584472200000|2020-03-17 19:10:00|9987.2|9980.2|9991|9984|9992.7|9985.7|9987.2|9980.2|0
1584472500000|2020-03-17 19:15:00|9990.7|9983.7|9994.5|9987.5|9996.2|9989.2|9990.5|9983.5|0
1584472800000|2020-03-17 19:20:00|9994.7|9987.7|9998.5|9991.5|9998.5|9991.5|9992.5|9985.5|0
1584473100000|2020-03-17 19:25:00|9998.7|9991.7|9994.5|9987.5|10001|9994|9993.7|9986.7|0
1584473400000|2020-03-17 19:30:00|9994.7|9987.7|9989.2|9982.2|9995|9988|9989.2|9982.2|0
1584473700000|2020-03-17 19:35:00|9988.7|9981.7|9981.5|9974.5|9990|9983|9978.7|9971.7|0
1584474000000|2020-03-17 19:40:00|9981.7|9974.7|9979|9972|9981.7|9974.7|9977.2|9970.2|0
1584474300000|2020-03-17 19:45:00|9979.5|9972.5|9978.2|9971.2|9981.2|9974.2|9978.2|9971.2|0
1584474600000|2020-03-17 19:50:00|9977.7|9970.7|9983.7|9976.7|9984.2|9977.2|9976|9969|0
1584474900000|2020-03-17 19:55:00|9984|9977|9983.7|9976.7|9985.2|9978.2|9982.5|9975.5|0
1584475200000|2020-03-17 20:00:00|9983.9|9976.9|9982|9975|9983.9|9976.9|9980|9973|0
1584475500000|2020-03-17 20:05:00|9982.2|9975.2|9981.5|9974.5|9985.4|9978.4|9981|9974|0
1584475800000|2020-03-17 20:10:00|9981.7|9974.7|9976.7|9969.7|9983|9976|9975.5|9968.5|0
1584476100000|2020-03-17 20:15:00|9976.5|9969.5|9980|9973|9981|9974|9976.5|9969.5|0
1584476400000|2020-03-17 20:20:00|9979.7|9972.7|9977.5|9970.5|9980|9973|9977|9970|0
1584476700000|2020-03-17 20:25:00|9977.9|9970.9|9976.9|9969.9|9978.9|9971.9|9976.9|9969.9|0
1584477000000|2020-03-17 20:30:00|9977.1|9970.1|9979.9|9972.9|9980.7|9973.7|9977.1|9970.1|0
1584477300000|2020-03-17 20:35:00|9979.7|9972.7|9982.9|9975.9|9983.9|9976.9|9979.7|9972.7|0
1584477600000|2020-03-17 20:40:00|9983.1|9976.1|9985.9|9978.9|9986.2|9979.2|9982.7|9975.7|0
1584477900000|2020-03-17 20:45:00|9985.7|9978.7|9987.2|9980.2|9988.1|9981.1|9984.4|9977.4|0
1584478200000|2020-03-17 20:50:00|9987.4|9980.4|9984.7|9977.7|9990.9|9983.9|9984.7|9977.7|0
1584478500000|2020-03-17 20:55:00|9983.9|9976.9|9986.8|9979.8|9986.8|9979.8|9981.9|9974.9|0
1584489600000|2020-03-18 00:00:00|9970.4|9963.4|9979.4|9972.4|9979.6|9972.6|9969.9|9962.9|0
1584489900000|2020-03-18 00:05:00|9979.1|9972.1|9982.7|9975.7|9983.7|9976.7|9976.1|9969.1|0
1584490200000|2020-03-18 00:10:00|9982.4|9975.4|9982|9975|9982.9|9975.9|9979.4|9972.4|0
1584490500000|2020-03-18 00:15:00|9981.7|9974.7|9979.9|9972.9|9983.2|9976.2|9979.2|9972.2|0
1584490800000|2020-03-18 00:20:00|9980|9973|9981|9974|9982.7|9975.7|9979.5|9972.5|0
1584491100000|2020-03-18 00:25:00|9980.5|9973.5|9978.9|9971.9|9982.4|9975.4|9978.9|9971.9|0
1584491400000|2020-03-18 00:30:00|9979.2|9972.2|9975.4|9968.4|9979.4|9972.4|9974.9|9967.9|0
1584491700000|2020-03-18 00:35:00|9975.2|9968.2|9976.7|9969.7|9978.2|9971.2|9973.7|9966.7|0
1584492000000|2020-03-18 00:40:00|9976.4|9969.4|9980.4|9973.4|9981.2|9974.2|9975.5|9968.5|0
1584492300000|2020-03-18 00:45:00|9980.7|9973.7|9980.5|9973.5|9981.4|9974.4|9979|9972|0
1584492600000|2020-03-18 00:50:00|9980.2|9973.2|9984.9|9977.9|9985.4|9978.4|9978.5|9971.5|0
1584492900000|2020-03-18 00:55:00|9985.4|9978.4|9986.9|9979.9|9987.9|9980.9|9984.4|9977.4|0
1584493200000|2020-03-18 01:00:00|9986.7|9979.7|9991.2|9984.2|9991.2|9984.2|9985.4|9978.4|0
1584493500000|2020-03-18 01:05:00|9990.9|9983.9|9983.9|9976.9|9991.7|9984.7|9983.7|9976.7|0
1584493800000|2020-03-18 01:10:00|9983.7|9976.7|9987.5|9980.5|9987.9|9980.9|9982.5|9975.5|0
1584494100000|2020-03-18 01:15:00|9987.4|9980.4|9982.9|9975.9|9988.9|9981.9|9982.4|9975.4|0
1584494400000|2020-03-18 01:20:00|9982.2|9975.2|9981.2|9974.2|9982.4|9975.4|9979|9972|0
1584494700000|2020-03-18 01:25:00|9981.4|9974.4|9975.4|9968.4|9981.4|9974.4|9975.2|9968.2|0
1584495000000|2020-03-18 01:30:00|9975.7|9968.7|9974.2|9967.2|9976.4|9969.4|9972.7|9965.7|0
1584495300000|2020-03-18 01:35:00|9973.9|9966.9|9974.7|9967.7|9975.2|9968.2|9972.9|9965.9|0
1584495600000|2020-03-18 01:40:00|9974.4|9967.4|9974.4|9967.4|9975.9|9968.9|9973.4|9966.4|0
1584495900000|2020-03-18 01:45:00|9974.7|9967.7|9975.9|9968.9|9976.7|9969.7|9973.9|9966.9|0
1584496200000|2020-03-18 01:50:00|9975.7|9968.7|9973.9|9966.9|9977.2|9970.2|9972.9|9965.9|0
1584496500000|2020-03-18 01:55:00|9973.7|9966.7|9974.7|9967.7|9977.7|9970.7|9973.2|9966.2|0
1584496800000|2020-03-18 02:00:00|9975|9968|9972.5|9965.5|9976|9969|9971.9|9964.9|0
1584497100000|2020-03-18 02:05:00|9972.2|9965.2|9973|9966|9973.2|9966.2|9971.5|9964.5|0
1584497400000|2020-03-18 02:10:00|9973.2|9966.2|9971.5|9964.5|9973.2|9966.2|9971.5|9964.5|0
1584497700000|2020-03-18 02:15:00|9971.7|9964.7|9968.7|9961.7|9972.2|9965.2|9968.5|9961.5|0
1584498000000|2020-03-18 02:20:00|9968.5|9961.5|9969|9962|9969.7|9962.7|9967.5|9960.5|0
1584498300000|2020-03-18 02:25:00|9968.7|9961.7|9968.7|9961.7|9969.2|9962.2|9967.9|9960.9|0
1584498600000|2020-03-18 02:30:00|9969.2|9962.2|9967.4|9960.4|9969.4|9962.4|9966.5|9959.5|0
1584498900000|2020-03-18 02:35:00|9967.2|9960.2|9963.7|9956.7|9967.9|9960.9|9963.7|9956.7|0
1584499200000|2020-03-18 02:40:00|9964|9957|9962.7|9955.7|9965.7|9958.7|9961.5|9954.5|0
1584499500000|2020-03-18 02:45:00|9963|9956|9962|9955|9963.2|9956.2|9961|9954|0
1584499800000|2020-03-18 02:50:00|9961.7|9954.7|9961.5|9954.5|9962|9955|9960.5|9953.5|0
1584500100000|2020-03-18 02:55:00|9961.2|9954.2|9967|9960|9967.5|9960.5|9961|9954|0
1584500400000|2020-03-18 03:00:00|9966.7|9959.7|9965|9958|9967|9960|9963.7|9956.7|0
1584500700000|2020-03-18 03:05:00|9964.7|9957.7|9963.5|9956.5|9965.5|9958.5|9962.5|9955.5|0
1584501000000|2020-03-18 03:10:00|9963.2|9956.2|9963|9956|9964.5|9957.5|9960.2|9953.2|0
1584501300000|2020-03-18 03:15:00|9963.2|9956.2|9961|9954|9963.7|9956.7|9959.5|9952.5|0
1584501600000|2020-03-18 03:20:00|9960.7|9953.7|9956.8|9949.8|9961.2|9954.2|9956.3|9949.3|0
1584501900000|2020-03-18 03:25:00|9957.1|9950.1|9956.5|9949.5|9957.5|9950.5|9955|9948|0
1584502200000|2020-03-18 03:30:00|9956.2|9949.2|9957|9950|9957.2|9950.2|9955|9948|0
1584502500000|2020-03-18 03:35:00|9956.7|9949.7|9956.5|9949.5|9957.2|9950.2|9956.2|9949.2|0
1584502800000|2020-03-18 03:40:00|9956.7|9949.7|9955|9948|9957.8|9950.8|9954.7|9947.7|0
1584503100000|2020-03-18 03:45:00|9955.2|9948.2|9956|9949|9956.2|9949.2|9954.2|9947.2|0
1584503400000|2020-03-18 03:50:00|9956.2|9949.2|9957.2|9950.2|9957.5|9950.5|9955.5|9948.5|0
1584503700000|2020-03-18 03:55:00|9957|9950|9955.7|9948.7|9958|9951|9954.7|9947.7|0
1584504000000|2020-03-18 04:00:00|9956|9949|9956.5|9949.5|9957.2|9950.2|9954.7|9947.7|0
1584504300000|2020-03-18 04:05:00|9956.2|9949.2|9955|9948|9956.5|9949.5|9953.2|9946.2|0
1584504600000|2020-03-18 04:10:00|9954.7|9947.7|9957.2|9950.2|9957.2|9950.2|9954.5|9947.5|0
1584504900000|2020-03-18 04:15:00|9957|9950|9955.7|9948.7|9957|9950|9954.5|9947.5|0
1584505200000|2020-03-18 04:20:00|9955.5|9948.5|9955.5|9948.5|9956.2|9949.2|9955.2|9948.2|0
1584505500000|2020-03-18 04:25:00|9955.2|9948.2|9955|9948|9955.5|9948.5|9953.5|9946.5|0
1584505800000|2020-03-18 04:30:00|9955.2|9948.2|9956.5|9949.5|9956.7|9949.7|9954.2|9947.2|0
1584506100000|2020-03-18 04:35:00|9956.7|9949.7|9956.5|9949.5|9957.2|9950.2|9956|9949|0
1584506400000|2020-03-18 04:40:00|9956.2|9949.2|9957.5|9950.5|9957.7|9950.7|9955.2|9948.2|0
1584506700000|2020-03-18 04:45:00|9957.2|9950.2|9957.2|9950.2|9958.7|9951.7|9956.7|9949.7|0
1584507000000|2020-03-18 04:50:00|9957.5|9950.5|9956|9949|9957.7|9950.7|9956|9949|0
1584507300000|2020-03-18 04:55:00|9956.2|9949.2|9955.5|9948.5|9957.2|9950.2|9955.2|9948.2|0
1584507600000|2020-03-18 05:00:00|9955.7|9948.7|9956|9949|9956|9949|9954.7|9947.7|0
1584507900000|2020-03-18 05:05:00|9955.7|9948.7|9955|9948|9956|9949|9954.7|9947.7|0
1584508200000|2020-03-18 05:10:00|9955.2|9948.2|9953.2|9946.2|9955.2|9948.2|9952.7|9945.7|0
1584508500000|2020-03-18 05:15:00|9953.5|9946.5|9953|9946|9953.7|9946.7|9952.5|9945.5|0
1584508800000|2020-03-18 05:20:00|9952.7|9945.7|9950.8|9943.8|9953.5|9946.5|9950.5|9943.5|0
1584509100000|2020-03-18 05:25:00|9951|9944|9949|9942|9951.2|9944.2|9949|9942|0
1584509400000|2020-03-18 05:30:00|9948.7|9941.7|9946.5|9939.5|9949.2|9942.2|9945.2|9938.2|0
1584509700000|2020-03-18 05:35:00|9946.2|9939.2|9945.2|9938.2|9947.7|9940.7|9944|9937|0
1584510000000|2020-03-18 05:40:00|9945|9938|9944.5|9937.5|9945.5|9938.5|9942.1|9935.1|0
1584510300000|2020-03-18 05:45:00|9944.3|9937.3|9945|9938|9945.5|9938.5|9942.1|9935.1|0
1584510600000|2020-03-18 05:50:00|9945.3|9938.3|9947|9940|9947.5|9940.5|9944|9937|0
1584510900000|2020-03-18 05:55:00|9947.2|9940.2|9947.7|9940.7|9948.5|9941.5|9946|9939|0
1584511200000|2020-03-18 06:00:00|9948|9941|9952|9945|9953.3|9946.3|9947.7|9940.7|0
1584511500000|2020-03-18 06:05:00|9952.2|9945.2|9959.5|9952.5|9961.1|9954.1|9952.2|9945.2|0
1584511800000|2020-03-18 06:10:00|9959.2|9952.2|9953.2|9946.2|9959.6|9952.6|9952.5|9945.5|0
1584512100000|2020-03-18 06:15:00|9953|9946|9957.2|9950.2|9959.5|9952.5|9953|9946|0
1584512400000|2020-03-18 06:20:00|9957|9950|9959.1|9952.1|9959.7|9952.7|9954|9947|0
1584512700000|2020-03-18 06:25:00|9959|9952|9958.6|9951.6|9959|9952|9956|9949|0
1584513000000|2020-03-18 06:30:00|9958.3|9951.3|9957.5|9950.5|9959|9952|9956.2|9949.2|0
1584513300000|2020-03-18 06:35:00|9957.7|9950.7|9960|9953|9960.5|9953.5|9957|9950|0
1584513600000|2020-03-18 06:40:00|9960.2|9953.2|9964|9957|9964.5|9957.5|9959|9952|0
1584513900000|2020-03-18 06:45:00|9964.2|9957.2|9964|9957|9966.5|9959.5|9963.5|9956.5|0
1584514200000|2020-03-18 06:50:00|9964.2|9957.2|9965|9958|9967|9960|9963.5|9956.5|0
1584514500000|2020-03-18 06:55:00|9965.2|9958.2|9967|9960|9967.5|9960.5|9962|9955|0
1584514800000|2020-03-18 07:00:00|9966.5|9959.5|9967|9960|9971|9964|9964.7|9957.7|0
1584515100000|2020-03-18 07:05:00|9967.2|9960.2|9970.5|9963.5|9972.6|9965.6|9966.7|9959.7|0
1584515400000|2020-03-18 07:10:00|9970.2|9963.2|9961.5|9954.5|9970.6|9963.6|9960.8|9953.8|0
1584515700000|2020-03-18 07:15:00|9961.7|9954.7|9969.2|9962.2|9969.6|9962.6|9961|9954|0
1584516000000|2020-03-18 07:20:00|9969|9962|9963.5|9956.5|9970.8|9963.8|9963.2|9956.2|0
1584516300000|2020-03-18 07:25:00|9963.7|9956.7|9964|9957|9969.7|9962.7|9963.2|9956.2|0
1584516600000|2020-03-18 07:30:00|9964.2|9957.2|9972|9965|9973.1|9966.1|9963.2|9956.2|0
1584516900000|2020-03-18 07:35:00|9971.7|9964.7|9976.7|9969.7|9976.7|9969.7|9970.5|9963.5|0
1584517200000|2020-03-18 07:40:00|9977|9970|9984.7|9977.7|9985.7|9978.7|9976.7|9969.7|0
1584517500000|2020-03-18 07:45:00|9985.2|9978.2|9996.5|9989.5|9999|9992|9984.5|9977.5|0
1584517800000|2020-03-18 07:50:00|9997|9990|9995.2|9988.2|9999|9992|9993|9986|0
1584518100000|2020-03-18 07:55:00|9995.5|9988.5|10008.3|10001.3|10008.6|10001.6|9995.5|9988.5|0
1584518400000|2020-03-18 08:00:00|10008.6|10001.6|10007.7|10000.7|10011.3|10004.3|10001.9|9994.9|0
1584518700000|2020-03-18 08:05:00|10008|10001|10006.2|9999.2|10014.7|10007.7|10005.7|9998.7|0
1584519000000|2020-03-18 08:10:00|10006|9999|10002.4|9995.4|10009.2|10002.2|9999.2|9992.2|0
1584519300000|2020-03-18 08:15:00|10002.2|9995.2|9996.5|9989.5|10003.9|9996.9|9996.2|9989.2|0
1584519600000|2020-03-18 08:20:00|9996.7|9989.7|10005.4|9998.4|10007|10000|9994.5|9987.5|0
1584519900000|2020-03-18 08:25:00|10005.2|9998.2|10009.4|10002.4|10010.2|10003.2|10000.7|9993.7|0
1584520200000|2020-03-18 08:30:00|10009.7|10002.7|10003.4|9996.4|10014|10007|10002|9995|0
1584520500000|2020-03-18 08:35:00|10003.2|9996.2|10004.2|9997.2|10007|10000|10001.5|9994.5|0
1584520800000|2020-03-18 08:40:00|10004.5|9997.5|10002.5|9995.5|10007.5|10000.5|10001.5|9994.5|0
1584521100000|2020-03-18 08:45:00|10002.7|9995.7|10012|10005|10015|10008|10002.5|9995.5|0
1584521400000|2020-03-18 08:50:00|10012.2|10005.2|10021.7|10014.7|10023.7|10016.7|10009.7|10002.7|0
1584521700000|2020-03-18 08:55:00|10022|10015|10014.6|10007.6|10022.5|10015.5|10014.1|10007.1|0
1584522000000|2020-03-18 09:00:00|10014.8|10007.8|10008.5|10001.5|10015.6|10008.6|10002.2|9995.2|0
1584522300000|2020-03-18 09:05:00|10008.2|10001.2|10010|10003|10012|10005|10006.5|9999.5|0
1584522600000|2020-03-18 09:10:00|10010.2|10003.2|10010|10003|10016|10009|10007|10000|0
1584522900000|2020-03-18 09:15:00|10010.2|10003.2|10009.5|10002.5|10010.7|10003.7|10004.2|9997.2|0
1584523200000|2020-03-18 09:20:00|10009.2|10002.2|10007.5|10000.5|10009.2|10002.2|10003.7|9996.7|0
1584523500000|2020-03-18 09:25:00|10007.2|10000.2|10011.5|10004.5|10013.2|10006.2|10003|9996|0
1584523800000|2020-03-18 09:30:00|10011|10004|10003.2|9996.2|10013|10006|10003|9996|0
1584524100000|2020-03-18 09:35:00|10003.5|9996.5|9997.5|9990.5|10004|9997|9994.7|9987.7|0
1584524400000|2020-03-18 09:40:00|9998|9991|9990|9983|9998.5|9991.5|9986|9979|0
1584524700000|2020-03-18 09:45:00|9990.5|9983.5|9997|9990|9997.5|9990.5|9983.2|9976.2|0
1584525000000|2020-03-18 09:50:00|9997.2|9990.2|10002|9995|10004|9997|9994|9987|0
1584525300000|2020-03-18 09:55:00|10001.7|9994.7|9998.2|9991.2|10002.7|9995.7|9994.5|9987.5|0
1584525600000|2020-03-18 10:00:00|9998|9991|9993|9986|10000.7|9993.7|9991|9984|0
1584525900000|2020-03-18 10:05:00|9993.2|9986.2|9990.5|9983.5|9995.5|9988.5|9986.7|9979.7|0
1584526200000|2020-03-18 10:10:00|9990.2|9983.2|9989|9982|9993.7|9986.7|9985.7|9978.7|0
1584526500000|2020-03-18 10:15:00|9988.5|9981.5|9989.5|9982.5|9993.5|9986.5|9987.5|9980.5|0
1584526800000|2020-03-18 10:20:00|9989|9982|9987.5|9980.5|9989.5|9982.5|9985.7|9978.7|0
1584527100000|2020-03-18 10:25:00|9987|9980|9990|9983|9993.7|9986.7|9986|9979|0
1584527400000|2020-03-18 10:30:00|9989.7|9982.7|9998|9991|10000.7|9993.7|9989.2|9982.2|0
1584527700000|2020-03-18 10:35:00|9998.2|9991.2|10001.5|9994.5|10004|9997|9995.5|9988.5|0
1584528000000|2020-03-18 10:40:00|10001.2|9994.2|9996.5|9989.5|10002.5|9995.5|9991.7|9984.7|0
1584528300000|2020-03-18 10:45:00|9997|9990|9998|9991|10003|9996|9992.5|9985.5|0
1584528600000|2020-03-18 10:50:00|9998.2|9991.2|10004|9997|10005|9998|9998.2|9991.2|0
1584528900000|2020-03-18 10:55:00|10004.2|9997.2|10003|9996|10005.5|9998.5|9999.2|9992.2|0
1584529200000|2020-03-18 11:00:00|10002.7|9995.7|10001.7|9994.7|10004.2|9997.2|9998|9991|0
1584529500000|2020-03-18 11:05:00|10001.5|9994.5|10008.5|10001.5|10009.7|10002.7|10001.5|9994.5|0
1584529800000|2020-03-18 11:10:00|10008.2|10001.2|10015|10008|10015|10008|10007.5|10000.5|0
1584530100000|2020-03-18 11:15:00|10014.7|10007.7|10021.5|10014.5|10026.5|10019.5|10014.7|10007.7|0
1584530400000|2020-03-18 11:20:00|10021.7|10014.7|10016.7|10009.7|10022|10015|10013.5|10006.5|0
1584530700000|2020-03-18 11:25:00|10017|10010|10022.5|10015.5|10024|10017|10016.7|10009.7|0
1584531000000|2020-03-18 11:30:00|10022|10015|10024|10017|10026.2|10019.2|10019|10012|0
1584531300000|2020-03-18 11:35:00|10023.7|10016.7|10023|10016|10026.7|10019.7|10022.5|10015.5|0
1584531600000|2020-03-18 11:40:00|10023.2|10016.2|10027.5|10020.5|10028.2|10021.2|10022.5|10015.5|0
1584531900000|2020-03-18 11:45:00|10027.7|10020.7|10023.7|10016.7|10028.2|10021.2|10022.2|10015.2|0
1584532200000|2020-03-18 11:50:00|10023.5|10016.5|10017|10010|10024.2|10017.2|10015.2|10008.2|0
1584532500000|2020-03-18 11:55:00|10017.2|10010.2|10022.5|10015.5|10024|10017|10016.7|10009.7|0
1584532800000|2020-03-18 12:00:00|10022.7|10015.7|10027.2|10020.2|10030.7|10023.7|10022.7|10015.7|0
1584533100000|2020-03-18 12:05:00|10027|10020|10032.5|10025.5|10032.5|10025.5|10024.2|10017.2|0
1584533400000|2020-03-18 12:10:00|10032.7|10025.7|10028.8|10021.8|10035.2|10028.2|10028.8|10021.8|0
1584533700000|2020-03-18 12:15:00|10028.6|10021.6|10032|10025|10033|10026|10024.3|10017.3|0
1584534000000|2020-03-18 12:20:00|10032.5|10025.5|10043|10036|10048.5|10041.5|10032.5|10025.5|0
1584534300000|2020-03-18 12:25:00|10042.5|10035.5|10040.9|10033.9|10042.5|10035.5|10035.7|10028.7|0
1584534600000|2020-03-18 12:30:00|10041.1|10034.1|10030.5|10023.5|10041.4|10034.4|10030|10023|0
1584534900000|2020-03-18 12:35:00|10030.3|10023.3|10037.2|10030.2|10037.2|10030.2|10028.8|10021.8|0
1584535200000|2020-03-18 12:40:00|10037|10030|10039.5|10032.5|10045.2|10038.2|10036.8|10029.8|0
1584535500000|2020-03-18 12:45:00|10039.2|10032.2|10033.5|10026.5|10040.2|10033.2|10030|10023|0
1584535800000|2020-03-18 12:50:00|10033.2|10026.2|10043.5|10036.5|10045|10038|10033.2|10026.2|0
1584536100000|2020-03-18 12:55:00|10043.2|10036.2|10062.5|10055.5|10065.2|10058.2|10043.2|10036.2|0
1584536400000|2020-03-18 13:00:00|10062.7|10055.7|10059.7|10052.7|10066|10059|10057.7|10050.7|0
1584536700000|2020-03-18 13:05:00|10060|10053|10057|10050|10061.5|10054.5|10054.5|10047.5|0
1584537000000|2020-03-18 13:10:00|10056.5|10049.5|10063|10056|10068.5|10061.5|10053.2|10046.2|0
1584537300000|2020-03-18 13:15:00|10063.5|10056.5|10068|10061|10073.2|10066.2|10060.7|10053.7|0
1584537600000|2020-03-18 13:20:00|10067.5|10060.5|10071|10064|10075.5|10068.5|10067.5|10060.5|0
1584537900000|2020-03-18 13:25:00|10071.2|10064.2|10071|10064|10073.5|10066.5|10067|10060|0
1584538200000|2020-03-18 13:30:00|10070.8|10063.8|10066.5|10059.5|10080|10073|10066|10059|0
1584538500000|2020-03-18 13:35:00|10066.8|10059.8|10079|10072|10080.5|10073.5|10066.8|10059.8|0
1584538800000|2020-03-18 13:40:00|10079.5|10072.5|10091.7|10084.7|10092.2|10085.2|10078.5|10071.5|0
1584539100000|2020-03-18 13:45:00|10092|10085|10096.9|10089.9|10099.3|10092.3|10088|10081|0
1584539400000|2020-03-18 13:50:00|10096.6|10089.6|10086.7|10079.7|10099.4|10092.4|10086.5|10079.5|0
1584539700000|2020-03-18 13:55:00|10087|10080|10083.5|10076.5|10087|10080|10076.5|10069.5|0
1584540000000|2020-03-18 14:00:00|10083.2|10076.2|10073.5|10066.5|10084.2|10077.2|10065|10058|0
1584540300000|2020-03-18 14:05:00|10073.3|10066.3|10068.8|10061.8|10073.3|10066.3|10060.8|10053.8|0
1584540600000|2020-03-18 14:10:00|10069|10062|10075|10068|10081|10074|10069|10062|0
1584540900000|2020-03-18 14:15:00|10075.3|10068.3|10082|10075|10083.5|10076.5|10071|10064|0
1584541200000|2020-03-18 14:20:00|10082.3|10075.3|10079|10072|10087|10080|10077.8|10070.8|0
1584541500000|2020-03-18 14:25:00|10079.3|10072.3|10080|10073|10086.3|10079.3|10078|10071|0
1584541800000|2020-03-18 14:30:00|10080.6|10073.6|10089.8|10082.8|10091|10084|10078.1|10071.1|0
1584542100000|2020-03-18 14:35:00|10089.1|10082.1|10102.5|10095.5|10102.5|10095.5|10088.8|10081.8|0
1584542400000|2020-03-18 14:40:00|10102.1|10095.1|10099|10092|10103.3|10096.3|10095.3|10088.3|0
1584542700000|2020-03-18 14:45:00|10099.3|10092.3|10099.8|10092.8|10102|10095|10095.8|10088.8|0
1584543000000|2020-03-18 14:50:00|10100|10093|10104.5|10097.5|10104.5|10097.5|10095.5|10088.5|0
1584543300000|2020-03-18 14:55:00|10104.8|10097.8|10116|10109|10120|10113|10104|10097|0
1584543600000|2020-03-18 15:00:00|10116.3|10109.3|10128.5|10121.5|10130.5|10123.5|10107.6|10100.6|0
1584543900000|2020-03-18 15:05:00|10128|10121|10125|10118|10130.8|10123.8|10120.8|10113.8|0
1584544200000|2020-03-18 15:10:00|10125.3|10118.3|10123|10116|10126.5|10119.5|10118|10111|0
1584544500000|2020-03-18 15:15:00|10123.3|10116.3|10130.3|10123.3|10131|10124|10122.8|10115.8|0
1584544800000|2020-03-18 15:20:00|10130.5|10123.5|10133|10126|10134.5|10127.5|10128.3|10121.3|0
1584545100000|2020-03-18 15:25:00|10133.3|10126.3|10130|10123|10135|10128|10123|10116|0
1584545400000|2020-03-18 15:30:00|10130.5|10123.5|10124.5|10117.5|10132|10125|10123.8|10116.8|0
1584545700000|2020-03-18 15:35:00|10124.3|10117.3|10132|10125|10133|10126|10120|10113|0
1584546000000|2020-03-18 15:40:00|10131.6|10124.6|10133.5|10126.5|10136.5|10129.5|10130.1|10123.1|0
1584546300000|2020-03-18 15:45:00|10133.8|10126.8|10137.3|10130.3|10142|10135|10133.8|10126.8|0
1584546600000|2020-03-18 15:50:00|10137|10130|10136|10129|10139.8|10132.8|10129.8|10122.8|0
1584546900000|2020-03-18 15:55:00|10136.3|10129.3|10150.5|10143.5|10154|10147|10135.5|10128.5|0
1584547200000|2020-03-18 16:00:00|10151|10144|10151.5|10144.5|10153.5|10146.5|10150|10143|0
1584547500000|2020-03-18 16:05:00|10151|10144|10150.3|10143.3|10151.8|10144.8|10144.8|10137.8|0
1584547800000|2020-03-18 16:10:00|10150.5|10143.5|10152|10145|10156.8|10149.8|10148.5|10141.5|0
1584548100000|2020-03-18 16:15:00|10151.8|10144.8|10150|10143|10155.3|10148.3|10148.3|10141.3|0
1584548400000|2020-03-18 16:20:00|10150.5|10143.5|10144|10137|10153.3|10146.3|10143|10136|0
1584548700000|2020-03-18 16:25:00|10143.6|10136.6|10141.5|10134.5|10149.5|10142.5|10140|10133|0
1584549000000|2020-03-18 16:30:00|10142|10135|10147.5|10140.5|10149|10142|10140.3|10133.3|0
1584549300000|2020-03-18 16:35:00|10147.3|10140.3|10149|10142|10158.3|10151.3|10146.3|10139.3|0
1584549600000|2020-03-18 16:40:00|10148.8|10141.8|10146.1|10139.1|10151|10144|10145.6|10138.6|0
1584549900000|2020-03-18 16:45:00|10145.9|10138.9|10162.1|10155.1|10163.2|10156.2|10145.6|10138.6|0
1584550200000|2020-03-18 16:50:00|10162.3|10155.3|10182.6|10175.6|10201.6|10194.6|10162.3|10155.3|0
1584550500000|2020-03-18 16:55:00|10183.1|10176.1|10191.6|10184.6|10198.8|10191.8|10179.6|10172.6|0
1584550800000|2020-03-18 17:00:00|10191.9|10184.9|10188.4|10181.4|10198.8|10191.8|10184.6|10177.6|0
1584551100000|2020-03-18 17:05:00|10188.6|10181.6|10195.1|10188.1|10200.9|10193.9|10185.9|10178.9|0
1584551400000|2020-03-18 17:10:00|10194.6|10187.6|10197.2|10190.2|10201.4|10194.4|10187.2|10180.2|0
1584551700000|2020-03-18 17:15:00|10196.9|10189.9|10194.4|10187.4|10200.4|10193.4|10190|10183|0
1584552000000|2020-03-18 17:20:00|10194.2|10187.2|10196|10189|10208.4|10201.4|10192|10185|0
1584552300000|2020-03-18 17:25:00|10195.7|10188.7|10185.9|10178.9|10195.7|10188.7|10181.7|10174.7|0
1584552600000|2020-03-18 17:30:00|10185.7|10178.7|10183.4|10176.4|10194.4|10187.4|10182.4|10175.4|0
1584552900000|2020-03-18 17:35:00|10183.2|10176.2|10187.9|10180.9|10187.9|10180.9|10179.5|10172.5|0
1584553200000|2020-03-18 17:40:00|10188.2|10181.2|10177.7|10170.7|10188.4|10181.4|10174.4|10167.4|0
1584553500000|2020-03-18 17:45:00|10177.9|10170.9|10170.9|10163.9|10178.2|10171.2|10168.2|10161.2|0
1584553800000|2020-03-18 17:50:00|10171|10164|10163.7|10156.7|10172.9|10165.9|10163|10156|0
1584554100000|2020-03-18 17:55:00|10163.4|10156.4|10162.7|10155.7|10171.9|10164.9|10159.9|10152.9|0
1584554400000|2020-03-18 18:00:00|10162.4|10155.4|10176.2|10169.2|10178.2|10171.2|10161.9|10154.9|0
1584554700000|2020-03-18 18:05:00|10176.4|10169.4|10193.9|10186.9|10194.4|10187.4|10174.4|10167.4|0
1584555000000|2020-03-18 18:10:00|10194.2|10187.2|10186.4|10179.4|10197.2|10190.2|10184.6|10177.6|0
1584555300000|2020-03-18 18:15:00|10186.2|10179.2|10180.4|10173.4|10188.5|10181.5|10178.7|10171.7|0
1584555600000|2020-03-18 18:20:00|10180.7|10173.7|10161.2|10154.2|10181.2|10174.2|10156.2|10149.2|0
1584555900000|2020-03-18 18:25:00|10161.4|10154.4|10153.4|10146.4|10163.9|10156.9|10148.7|10141.7|0
1584556200000|2020-03-18 18:30:00|10153.2|10146.2|10150.6|10143.6|10165|10158|10148.9|10141.9|0
1584556500000|2020-03-18 18:35:00|10150.4|10143.4|10154.2|10147.2|10155.3|10148.3|10142.4|10135.4|0
1584556800000|2020-03-18 18:40:00|10153.9|10146.9|10144.4|10137.4|10155.1|10148.1|10144.2|10137.2|0
1584557100000|2020-03-18 18:45:00|10144.9|10137.9|10140.9|10133.9|10151|10144|10136.9|10129.9|0
1584557400000|2020-03-18 18:50:00|10141.4|10134.4|10132.9|10125.9|10141.4|10134.4|10131.4|10124.4|0
1584557700000|2020-03-18 18:55:00|10132.4|10125.4|10156.7|10149.7|10161.1|10154.1|10131.5|10124.5|0
1584558000000|2020-03-18 19:00:00|10156.2|10149.2|10160.7|10153.7|10165.2|10158.2|10151.3|10144.3|0
1584558300000|2020-03-18 19:05:00|10160.9|10153.9|10172.9|10165.9|10173.9|10166.9|10160.5|10153.5|0
1584558600000|2020-03-18 19:10:00|10172.4|10165.4|10159.4|10152.4|10172.4|10165.4|10158|10151|0
1584558900000|2020-03-18 19:15:00|10159.9|10152.9|10157.4|10150.4|10164.9|10157.9|10156.4|10149.4|0
1584559200000|2020-03-18 19:20:00|10157.2|10150.2|10145.9|10138.9|10159.6|10152.6|10144.2|10137.2|0
1584559500000|2020-03-18 19:25:00|10145.4|10138.4|10139.9|10132.9|10145.4|10138.4|10138.7|10131.7|0
1584559800000|2020-03-18 19:30:00|10139.7|10132.7|10134.9|10127.9|10143.2|10136.2|10134|10127|0
1584560100000|2020-03-18 19:35:00|10135.4|10128.4|10143.4|10136.4|10145.4|10138.4|10135.4|10128.4|0
1584560400000|2020-03-18 19:40:00|10143.9|10136.9|10142.9|10135.9|10146.9|10139.9|10140.7|10133.7|0
1584560700000|2020-03-18 19:45:00|10143.2|10136.2|10145.4|10138.4|10147.9|10140.9|10142.9|10135.9|0
1584561000000|2020-03-18 19:50:00|10145.2|10138.2|10139.2|10132.2|10147.7|10140.7|10137.4|10130.4|0
1584561300000|2020-03-18 19:55:00|10138.9|10131.9|10137.1|10130.1|10140.6|10133.6|10133.1|10126.1|0
1584561600000|2020-03-18 20:00:00|10137.3|10130.3|10132.8|10125.8|10139.8|10132.8|10128.1|10121.1|0
1584561900000|2020-03-18 20:05:00|10133.2|10126.2|10127.1|10120.1|10134.3|10127.3|10126.1|10119.1|0
1584562200000|2020-03-18 20:10:00|10127.3|10120.3|10124.6|10117.6|10127.8|10120.8|10121.1|10114.1|0
1584562500000|2020-03-18 20:15:00|10124.9|10117.9|10125|10118|10126.4|10119.4|10122.6|10115.6|0
1584562800000|2020-03-18 20:20:00|10125.3|10118.3|10129.5|10122.5|10130|10123|10124|10117|0
1584563100000|2020-03-18 20:25:00|10129.8|10122.8|10133.5|10126.5|10133.8|10126.8|10129.8|10122.8|0
1584563400000|2020-03-18 20:30:00|10133.3|10126.3|10129.5|10122.5|10134.5|10127.5|10128.5|10121.5|0
1584563700000|2020-03-18 20:35:00|10129.3|10122.3|10138.8|10131.8|10139|10132|10129|10122|0
1584564000000|2020-03-18 20:40:00|10138.5|10131.5|10135|10128|10138.5|10131.5|10133.8|10126.8|0
1584564300000|2020-03-18 20:45:00|10135.3|10128.3|10133|10126|10136.5|10129.5|10132.8|10125.8|0
1584564600000|2020-03-18 20:50:00|10133.3|10126.3|10132.3|10125.3|10133.5|10126.5|10129.8|10122.8|0
1584564900000|2020-03-18 20:55:00|10132|10125|10128.4|10121.4|10132.3|10125.3|10127.5|10120.5|0
1584576000000|2020-03-19 00:00:00|10110.9|10103.9|10123.3|10116.3|10127|10120|10109.7|10102.7|0
1584576300000|2020-03-19 00:05:00|10123.6|10116.6|10121.7|10114.7|10124.3|10117.3|10116.9|10109.9|0
1584576600000|2020-03-19 00:10:00|10121.9|10114.9|10119.2|10112.2|10122.7|10115.7|10113.7|10106.7|0
1584576900000|2020-03-19 00:15:00|10118.9|10111.9|10122.9|10115.9|10123.9|10116.9|10118.2|10111.2|0
1584577200000|2020-03-19 00:20:00|10122.2|10115.2|10123.7|10116.7|10125.2|10118.2|10120.4|10113.4|0
1584577500000|2020-03-19 00:25:00|10123.9|10116.9|10123.2|10116.2|10124.7|10117.7|10121.7|10114.7|0
1584577800000|2020-03-19 00:30:00|10122.9|10115.9|10137.4|10130.4|10138.2|10131.2|10121.9|10114.9|0
1584578100000|2020-03-19 00:35:00|10137.2|10130.2|10138.2|10131.2|10139.9|10132.9|10134.2|10127.2|0
1584578400000|2020-03-19 00:40:00|10137.9|10130.9|10134.5|10127.5|10138.2|10131.2|10129.9|10122.9|0
1584578700000|2020-03-19 00:45:00|10134.7|10127.7|10141.5|10134.5|10143|10136|10133.9|10126.9|0
1584579000000|2020-03-19 00:50:00|10141.2|10134.2|10154.5|10147.5|10154.5|10147.5|10141.2|10134.2|0
1584579300000|2020-03-19 00:55:00|10154|10147|10161.5|10154.5|10162.2|10155.2|10153.1|10146.1|0
1584579600000|2020-03-19 01:00:00|10161.2|10154.2|10154.2|10147.2|10161.8|10154.8|10152.5|10145.5|0
1584579900000|2020-03-19 01:05:00|10154|10147|10164.7|10157.7|10164.7|10157.7|10153|10146|0
1584580200000|2020-03-19 01:10:00|10164.5|10157.5|10170.8|10163.8|10179.2|10172.2|10161.5|10154.5|0
1584580500000|2020-03-19 01:15:00|10170.7|10163.7|10167.2|10160.2|10173.7|10166.7|10166.2|10159.2|0
1584580800000|2020-03-19 01:20:00|10167.7|10160.7|10166.2|10159.2|10168.3|10161.3|10161.7|10154.7|0
1584581100000|2020-03-19 01:25:00|10166|10159|10164.8|10157.8|10172.5|10165.5|10164.2|10157.2|0
1584581400000|2020-03-19 01:30:00|10164.5|10157.5|10158.5|10151.5|10165.3|10158.3|10155|10148|0
1584581700000|2020-03-19 01:35:00|10158.7|10151.7|10157.2|10150.2|10160.2|10153.2|10154|10147|0
1584582000000|2020-03-19 01:40:00|10157|10150|10168.2|10161.2|10172.7|10165.7|10156.2|10149.2|0
1584582300000|2020-03-19 01:45:00|10168.7|10161.7|10167|10160|10171.7|10164.7|10164.7|10157.7|0
1584582600000|2020-03-19 01:50:00|10166.5|10159.5|10165.2|10158.2|10166.5|10159.5|10162|10155|0
1584582900000|2020-03-19 01:55:00|10165|10158|10170.7|10163.7|10173.2|10166.2|10163.7|10156.7|0
1584583200000|2020-03-19 02:00:00|10171|10164|10166.8|10159.8|10173.7|10166.7|10165.2|10158.2|0
1584583500000|2020-03-19 02:05:00|10166.7|10159.7|10173.2|10166.2|10173.5|10166.5|10165.7|10158.7|0
1584583800000|2020-03-19 02:10:00|10173.5|10166.5|10185.7|10178.7|10186.5|10179.5|10170.5|10163.5|0
1584584100000|2020-03-19 02:15:00|10186.2|10179.2|10178|10171|10187.5|10180.5|10174.5|10167.5|0
1584584400000|2020-03-19 02:20:00|10177.7|10170.7|10172.5|10165.5|10178.2|10171.2|10169.7|10162.7|0
1584584700000|2020-03-19 02:25:00|10172.2|10165.2|10171.2|10164.2|10172.2|10165.2|10166.8|10159.8|0
1584585000000|2020-03-19 02:30:00|10171|10164|10176.8|10169.8|10176.8|10169.8|10166|10159|0
1584585300000|2020-03-19 02:35:00|10176.5|10169.5|10177|10170|10179|10172|10174.8|10167.8|0
1584585600000|2020-03-19 02:40:00|10176.8|10169.8|10178|10171|10181.3|10174.3|10176.8|10169.8|0
1584585900000|2020-03-19 02:45:00|10177.8|10170.8|10172.8|10165.8|10177.8|10170.8|10170.8|10163.8|0
1584586200000|2020-03-19 02:50:00|10172.5|10165.5|10167.5|10160.5|10173.5|10166.5|10166.8|10159.8|0
1584586500000|2020-03-19 02:55:00|10167.7|10160.7|10188.8|10181.8|10189.8|10182.8|10167.7|10160.7|0
1584586800000|2020-03-19 03:00:00|10188.6|10181.6|10182.5|10175.5|10190.6|10183.6|10178.6|10171.6|0
1584587100000|2020-03-19 03:05:00|10182.3|10175.3|10186.8|10179.8|10187.5|10180.5|10180.3|10173.3|0
1584587400000|2020-03-19 03:10:00|10187|10180|10186.4|10179.4|10192.3|10185.3|10186.4|10179.4|0
1584587700000|2020-03-19 03:15:00|10186.6|10179.6|10187.9|10180.9|10190.4|10183.4|10184.7|10177.7|0
1584588000000|2020-03-19 03:20:00|10188.1|10181.1|10191.1|10184.1|10192.3|10185.3|10187.9|10180.9|0
1584588300000|2020-03-19 03:25:00|10191.3|10184.3|10192.6|10185.6|10194.6|10187.6|10189.4|10182.4|0
1584588600000|2020-03-19 03:30:00|10192.8|10185.8|10186.9|10179.9|10193.8|10186.8|10175.6|10168.6|0
1584588900000|2020-03-19 03:35:00|10186.6|10179.6|10184.9|10177.9|10189.6|10182.6|10183|10176|0
1584589200000|2020-03-19 03:40:00|10184.7|10177.7|10177|10170|10186.4|10179.4|10176.1|10169.1|0
1584589500000|2020-03-19 03:45:00|10177.3|10170.3|10180.5|10173.5|10182.5|10175.5|10177|10170|0
1584589800000|2020-03-19 03:50:00|10180.3|10173.3|10180.6|10173.6|10181.5|10174.5|10178.8|10171.8|0
1584590100000|2020-03-19 03:55:00|10180.9|10173.9|10183.6|10176.6|10183.6|10176.6|10179.6|10172.6|0
1584590400000|2020-03-19 04:00:00|10183.3|10176.3|10179.3|10172.3|10184.1|10177.1|10176.7|10169.7|0
1584590700000|2020-03-19 04:05:00|10179.1|10172.1|10184.1|10177.1|10184.3|10177.3|10178.2|10171.2|0
1584591000000|2020-03-19 04:10:00|10183.8|10176.8|10186.3|10179.3|10187.5|10180.5|10181.8|10174.8|0
1584591300000|2020-03-19 04:15:00|10186|10179|10189.2|10182.2|10190.2|10183.2|10184.3|10177.3|0
1584591600000|2020-03-19 04:20:00|10189.4|10182.4|10192.7|10185.7|10192.9|10185.9|10185.3|10178.3|0
1584591900000|2020-03-19 04:25:00|10192.6|10185.6|10188.5|10181.5|10194.4|10187.4|10188.2|10181.2|0
1584592200000|2020-03-19 04:30:00|10188|10181|10179.4|10172.4|10188.2|10181.2|10179.1|10172.1|0
1584592500000|2020-03-19 04:35:00|10179.1|10172.1|10179.1|10172.1|10181.3|10174.3|10177.1|10170.1|0
1584592800000|2020-03-19 04:40:00|10179.3|10172.3|10181.1|10174.1|10181.3|10174.3|10177.6|10170.6|0
1584593100000|2020-03-19 04:45:00|10180.8|10173.8|10182.3|10175.3|10183.1|10176.1|10179.8|10172.8|0
1584593400000|2020-03-19 04:50:00|10182.6|10175.6|10181.8|10174.8|10184.3|10177.3|10180.3|10173.3|0
1584593700000|2020-03-19 04:55:00|10181.3|10174.3|10180.8|10173.8|10181.8|10174.8|10177.8|10170.8|0
1584594000000|2020-03-19 05:00:00|10180.6|10173.6|10173.5|10166.5|10180.6|10173.6|10173.3|10166.3|0
1584594300000|2020-03-19 05:05:00|10173.8|10166.8|10177|10170|10177.5|10170.5|10173|10166|0
1584594600000|2020-03-19 05:10:00|10176.7|10169.7|10175|10168|10179.2|10172.2|10174|10167|0
1584594900000|2020-03-19 05:15:00|10175.2|10168.2|10178.7|10171.7|10178.7|10171.7|10174.7|10167.7|0
1584595200000|2020-03-19 05:20:00|10179|10172|10180.9|10173.9|10182.1|10175.1|10178.2|10171.2|0
1584595500000|2020-03-19 05:25:00|10181.2|10174.2|10183.1|10176.1|10184.1|10177.1|10179.2|10172.2|0
1584595800000|2020-03-19 05:30:00|10183.6|10176.6|10183.1|10176.1|10184.6|10177.6|10180.2|10173.2|0
1584596100000|2020-03-19 05:35:00|10182.9|10175.9|10182.2|10175.2|10183.1|10176.1|10180.9|10173.9|0
1584596400000|2020-03-19 05:40:00|10181.9|10174.9|10178.7|10171.7|10184.4|10177.4|10177.9|10170.9|0
1584596700000|2020-03-19 05:45:00|10178.4|10171.4|10175.2|10168.2|10181.1|10174.1|10174.7|10167.7|0
1584597000000|2020-03-19 05:50:00|10174.9|10167.9|10176.6|10169.6|10177.2|10170.2|10174.4|10167.4|0
1584597300000|2020-03-19 05:55:00|10176.7|10169.7|10176.7|10169.7|10179.6|10172.6|10175.9|10168.9|0
1584597600000|2020-03-19 06:00:00|10176.6|10169.6|10173.2|10166.2|10178.1|10171.1|10172.7|10165.7|0
1584597900000|2020-03-19 06:05:00|10172.9|10165.9|10169.7|10162.7|10173.4|10166.4|10168.4|10161.4|0
1584598200000|2020-03-19 06:10:00|10169.4|10162.4|10167.1|10160.1|10170.1|10163.1|10166.7|10159.7|0
1584598500000|2020-03-19 06:15:00|10166.7|10159.7|10150.4|10143.4|10168.7|10161.7|10150.2|10143.2|0
1584598800000|2020-03-19 06:20:00|10150.7|10143.7|10153.1|10146.1|10153.1|10146.1|10147.4|10140.4|0
1584599100000|2020-03-19 06:25:00|10153.2|10146.2|10146.9|10139.9|10153.6|10146.6|10146.2|10139.2|0
1584599400000|2020-03-19 06:30:00|10147.2|10140.2|10138.7|10131.7|10147.4|10140.4|10137.7|10130.7|0
1584599700000|2020-03-19 06:35:00|10138.4|10131.4|10137.4|10130.4|10140.2|10133.2|10128.2|10121.2|0
1584600000000|2020-03-19 06:40:00|10137.7|10130.7|10143.7|10136.7|10145.4|10138.4|10135.7|10128.7|0
1584600300000|2020-03-19 06:45:00|10144.4|10137.4|10130.4|10123.4|10144.7|10137.7|10124.4|10117.4|0
1584600600000|2020-03-19 06:50:00|10129.4|10122.4|10132.2|10125.2|10140.6|10133.6|10127.7|10120.7|0
1584600900000|2020-03-19 06:55:00|10132.1|10125.1|10139.6|10132.6|10139.6|10132.6|10132.1|10125.1|0
1584601200000|2020-03-19 07:00:00|10139.9|10132.9|10140.9|10133.9|10144.1|10137.1|10135.6|10128.6|0
1584601500000|2020-03-19 07:05:00|10140.4|10133.4|10152.2|10145.2|10153.4|10146.4|10137.6|10130.6|0
1584601800000|2020-03-19 07:10:00|10151.9|10144.9|10158.3|10151.3|10159.6|10152.6|10144.9|10137.9|0
1584602100000|2020-03-19 07:15:00|10159.1|10152.1|10172.1|10165.1|10174.6|10167.6|10157.8|10150.8|0
1584602400000|2020-03-19 07:20:00|10172.6|10165.6|10171.1|10164.1|10174.6|10167.6|10163.7|10156.7|0
1584602700000|2020-03-19 07:25:00|10170.8|10163.8|10180.6|10173.6|10182.3|10175.3|10169.1|10162.1|0
1584603000000|2020-03-19 07:30:00|10180.3|10173.3|10185.8|10178.8|10191.3|10184.3|10179.1|10172.1|0
1584603300000|2020-03-19 07:35:00|10186.6|10179.6|10202.3|10195.3|10203.1|10196.1|10183.1|10176.1|0
1584603600000|2020-03-19 07:40:00|10202.6|10195.6|10197.3|10190.3|10203.1|10196.1|10185.1|10178.1|0
1584603900000|2020-03-19 07:45:00|10197.8|10190.8|10201.8|10194.8|10203.3|10196.3|10188.2|10181.2|0
1584604200000|2020-03-19 07:50:00|10201.6|10194.6|10210.3|10203.3|10213.8|10206.8|10200.8|10193.8|0
1584604500000|2020-03-19 07:55:00|10210.1|10203.1|10214.8|10207.8|10217.6|10210.6|10205.6|10198.6|0
1584604800000|2020-03-19 08:00:00|10214.6|10207.6|10204.6|10197.6|10214.8|10207.8|10202.7|10195.7|0
1584605100000|2020-03-19 08:05:00|10205.1|10198.1|10224.1|10217.1|10230.3|10223.3|10204.4|10197.4|0
1584605400000|2020-03-19 08:10:00|10224.8|10217.8|10231|10224|10231.1|10224.1|10219.2|10212.2|0
1584605700000|2020-03-19 08:15:00|10231.1|10224.1|10199.9|10192.9|10231.6|10224.6|10198.7|10191.7|0
1584606000000|2020-03-19 08:20:00|10200.4|10193.4|10189.1|10182.1|10205.8|10198.8|10188.6|10181.6|0
1584606300000|2020-03-19 08:25:00|10189.4|10182.4|10186.4|10179.4|10191.8|10184.8|10177.6|10170.6|0
1584606600000|2020-03-19 08:30:00|10185.9|10178.9|10181.1|10174.1|10186.4|10179.4|10176.1|10169.1|0
1584606900000|2020-03-19 08:35:00|10181.3|10174.3|10186.8|10179.8|10187.1|10180.1|10178.2|10171.2|0
1584607200000|2020-03-19 08:40:00|10186.6|10179.6|10175.5|10168.5|10188.1|10181.1|10175|10168|0
1584607500000|2020-03-19 08:45:00|10176|10169|10184.5|10177.5|10188.2|10181.2|10169.8|10162.8|0
1584607800000|2020-03-19 08:50:00|10184.3|10177.3|10193.6|10186.6|10197.3|10190.3|10184.3|10177.3|0
1584608100000|2020-03-19 08:55:00|10193.8|10186.8|10205.8|10198.8|10206.3|10199.3|10192.4|10185.4|0
1584608400000|2020-03-19 09:00:00|10206.1|10199.1|10210.1|10203.1|10211.8|10204.8|10200.4|10193.4|0
1584608700000|2020-03-19 09:05:00|10210.8|10203.8|10203.6|10196.6|10211.3|10204.3|10203.6|10196.6|0
1584609000000|2020-03-19 09:10:00|10203.4|10196.4|10194.8|10187.8|10204.1|10197.1|10194.6|10187.6|0
1584609300000|2020-03-19 09:15:00|10194.6|10187.6|10195.1|10188.1|10196.1|10189.1|10191.7|10184.7|0
1584609600000|2020-03-19 09:20:00|10194.9|10187.9|10197.4|10190.4|10202.3|10195.3|10194.6|10187.6|0
1584609900000|2020-03-19 09:25:00|10197.6|10190.6|10201.6|10194.6|10202.1|10195.1|10193.9|10186.9|0
1584610200000|2020-03-19 09:30:00|10201.8|10194.8|10191.2|10184.2|10202.8|10195.8|10189.8|10182.8|0
1584610500000|2020-03-19 09:35:00|10191.5|10184.5|10202.9|10195.9|10204.9|10197.9|10190.7|10183.7|0
1584610800000|2020-03-19 09:40:00|10202.4|10195.4|10209.4|10202.4|10210.8|10203.8|10201.4|10194.4|0
1584611100000|2020-03-19 09:45:00|10209.6|10202.6|10212.1|10205.1|10212.9|10205.9|10204.1|10197.1|0
1584611400000|2020-03-19 09:50:00|10212.4|10205.4|10213.4|10206.4|10215.4|10208.4|10207.2|10200.2|0
1584611700000|2020-03-19 09:55:00|10213.1|10206.1|10218.4|10211.4|10221.1|10214.1|10212.1|10205.1|0
1584612000000|2020-03-19 10:00:00|10218.1|10211.1|10221.9|10214.9|10228.4|10221.4|10218|10211|0
1584612300000|2020-03-19 10:05:00|10222.2|10215.2|10214.4|10207.4|10225.8|10218.8|10214.4|10207.4|0
1584612600000|2020-03-19 10:10:00|10214.1|10207.1|10223.3|10216.3|10224.8|10217.8|10212.6|10205.6|0
1584612900000|2020-03-19 10:15:00|10223.4|10216.4|10230.1|10223.1|10233.1|10226.1|10222.9|10215.9|0
1584613200000|2020-03-19 10:20:00|10229.9|10222.9|10236.3|10229.3|10237.9|10230.9|10222.3|10215.3|0
1584613500000|2020-03-19 10:25:00|10236|10229|10238.4|10231.4|10239.4|10232.4|10233.8|10226.8|0
1584613800000|2020-03-19 10:30:00|10238.7|10231.7|10234.6|10227.6|10238.9|10231.9|10232|10225|0
1584614100000|2020-03-19 10:35:00|10235.1|10228.1|10236.6|10229.6|10236.6|10229.6|10231.6|10224.6|0
1584614400000|2020-03-19 10:40:00|10236.4|10229.4|10237.1|10230.1|10241.4|10234.4|10235.1|10228.1|0
1584614700000|2020-03-19 10:45:00|10236.6|10229.6|10236.6|10229.6|10237.9|10230.9|10235.1|10228.1|0
1584615000000|2020-03-19 10:50:00|10236.8|10229.8|10240.6|10233.6|10244.4|10237.4|10236.1|10229.1|0
1584615300000|2020-03-19 10:55:00|10240.4|10233.4|10251.1|10244.1|10252.1|10245.1|10239.6|10232.6|0
1584615600000|2020-03-19 11:00:00|10251.4|10244.4|10233.8|10226.8|10252.9|10245.9|10232.1|10225.1|0
1584615900000|2020-03-19 11:05:00|10234|10227|10229.2|10222.2|10236.2|10229.2|10228.5|10221.5|0
1584616200000|2020-03-19 11:10:00|10229.5|10222.5|10244|10237|10244.4|10237.4|10229.5|10222.5|0
1584616500000|2020-03-19 11:15:00|10243.7|10236.7|10250.7|10243.7|10250.7|10243.7|10241|10234|0
1584616800000|2020-03-19 11:20:00|10251|10244|10261.9|10254.9|10263|10256|10247.7|10240.7|0
1584617100000|2020-03-19 11:25:00|10262.2|10255.2|10269.2|10262.2|10273.2|10266.2|10258.2|10251.2|0
1584617400000|2020-03-19 11:30:00|10269.4|10262.4|10281.1|10274.1|10289.6|10282.6|10264.8|10257.8|0
1584617700000|2020-03-19 11:35:00|10280.9|10273.9|10267.3|10260.3|10281.4|10274.4|10262.7|10255.7|0
1584618000000|2020-03-19 11:40:00|10266.9|10259.9|10279.1|10272.1|10280.1|10273.1|10265.4|10258.4|0
1584618300000|2020-03-19 11:45:00|10279.3|10272.3|10283.7|10276.7|10290.1|10283.1|10270.6|10263.6|0
1584618600000|2020-03-19 11:50:00|10284|10277|10276.5|10269.5|10285|10278|10275.3|10268.3|0
1584618900000|2020-03-19 11:55:00|10276.7|10269.7|10280.8|10273.8|10281.1|10274.1|10274.8|10267.8|0
1584619200000|2020-03-19 12:00:00|10281.3|10274.3|10277.7|10270.7|10286.5|10279.5|10277.7|10270.7|0
1584619500000|2020-03-19 12:05:00|10278|10271|10272.9|10265.9|10278|10271|10265.5|10258.5|0
1584619800000|2020-03-19 12:10:00|10273.2|10266.2|10278.2|10271.2|10285.9|10278.9|10272.4|10265.4|0
1584620100000|2020-03-19 12:15:00|10278|10271|10279.1|10272.1|10283.7|10276.7|10272.2|10265.2|0
1584620400000|2020-03-19 12:20:00|10279.4|10272.4|10293.5|10286.5|10294|10287|10279.1|10272.1|0
1584620700000|2020-03-19 12:25:00|10293.2|10286.2|10291.9|10284.9|10296.9|10289.9|10290.5|10283.5|0
1584621000000|2020-03-19 12:30:00|10292.1|10285.1|10290|10283|10292.2|10285.2|10285.5|10278.5|0
1584621300000|2020-03-19 12:35:00|10289.2|10282.2|10274.3|10267.3|10290.8|10283.8|10273.3|10266.3|0
1584621600000|2020-03-19 12:40:00|10273.8|10266.8|10266.4|10259.4|10279.2|10272.2|10265.4|10258.4|0
1584621900000|2020-03-19 12:45:00|10266.6|10259.6|10268.4|10261.4|10270.1|10263.1|10264|10257|0
1584622200000|2020-03-19 12:50:00|10268.6|10261.6|10247.2|10240.2|10271.4|10264.4|10237.9|10230.9|0
1584622500000|2020-03-19 12:55:00|10247.7|10240.7|10238.9|10231.9|10247.7|10240.7|10215|10208|0
1584622800000|2020-03-19 13:00:00|10238.8|10231.8|10231.7|10224.7|10239.8|10232.8|10214|10207|0
1584623100000|2020-03-19 13:05:00|10232|10225|10248|10241|10250|10243|10227.8|10220.8|0
1584623400000|2020-03-19 13:10:00|10247.2|10240.2|10236|10229|10247.5|10240.5|10226.3|10219.3|0
1584623700000|2020-03-19 13:15:00|10235.5|10228.5|10237.4|10230.4|10245.8|10238.8|10232.7|10225.7|0
1584624000000|2020-03-19 13:20:00|10237|10230|10214.8|10207.8|10237.8|10230.8|10211.1|10204.1|0
1584624300000|2020-03-19 13:25:00|10215.1|10208.1|10217.6|10210.6|10217.6|10210.6|10208.1|10201.1|0
1584624600000|2020-03-19 13:30:00|10217.3|10210.3|10232.1|10225.1|10234.1|10227.1|10215.8|10208.8|0
1584624900000|2020-03-19 13:35:00|10231.8|10224.8|10240.3|10233.3|10242.1|10235.1|10230.9|10223.9|0
1584625200000|2020-03-19 13:40:00|10240.1|10233.1|10234.3|10227.3|10240.8|10233.8|10229.4|10222.4|0
1584625500000|2020-03-19 13:45:00|10234.6|10227.6|10240.3|10233.3|10245.8|10238.8|10234.6|10227.6|0
1584625800000|2020-03-19 13:50:00|10240.1|10233.1|10246.3|10239.3|10247.8|10240.8|10235.9|10228.9|0
1584626100000|2020-03-19 13:55:00|10246.8|10239.8|10243.3|10236.3|10252.1|10245.1|10236.3|10229.3|0
1584626400000|2020-03-19 14:00:00|10243.1|10236.1|10246.3|10239.3|10250|10243|10241.3|10234.3|0
1584626700000|2020-03-19 14:05:00|10246.5|10239.5|10252.1|10245.1|10253.6|10246.6|10245.8|10238.8|0
1584627000000|2020-03-19 14:10:00|10252.4|10245.4|10259.8|10252.8|10263.2|10256.2|10252.1|10245.1|0
1584627300000|2020-03-19 14:15:00|10259.6|10252.6|10264.5|10257.5|10274.6|10267.6|10257.8|10250.8|0
1584627600000|2020-03-19 14:20:00|10264.9|10257.9|10259.2|10252.2|10267.3|10260.3|10259.2|10252.2|0
1584627900000|2020-03-19 14:25:00|10259.4|10252.4|10263.8|10256.8|10264.8|10257.8|10253.1|10246.1|0
1584628200000|2020-03-19 14:30:00|10264.3|10257.3|10260.2|10253.2|10271.1|10264.1|10259.3|10252.3|0
1584628500000|2020-03-19 14:35:00|10260|10253|10274.1|10267.1|10275.3|10268.3|10256.8|10249.8|0
1584628800000|2020-03-19 14:40:00|10274.3|10267.3|10268.4|10261.4|10276|10269|10265.9|10258.9|0
1584629100000|2020-03-19 14:45:00|10268.1|10261.1|10271.3|10264.3|10278.3|10271.3|10265.3|10258.3|0
1584629400000|2020-03-19 14:50:00|10271.6|10264.6|10258.9|10251.9|10273.1|10266.1|10255.9|10248.9|0
1584629700000|2020-03-19 14:55:00|10258.8|10251.8|10255.6|10248.6|10262.6|10255.6|10249.3|10242.3|0
1584630000000|2020-03-19 15:00:00|10255.4|10248.4|10257.1|10250.1|10260.6|10253.6|10248.8|10241.8|0
1584630300000|2020-03-19 15:05:00|10256.9|10249.9|10261.1|10254.1|10266.1|10259.1|10254.8|10247.8|0
1584630600000|2020-03-19 15:10:00|10261.4|10254.4|10262.6|10255.6|10270.1|10263.1|10258|10251|0
1584630900000|2020-03-19 15:15:00|10262.3|10255.3|10259.4|10252.4|10264.8|10257.8|10257.9|10250.9|0
1584631200000|2020-03-19 15:20:00|10259.9|10252.9|10254.3|10247.3|10263.3|10256.3|10252.6|10245.6|0
1584631500000|2020-03-19 15:25:00|10254.6|10247.6|10235.3|10228.3|10255.3|10248.3|10234.8|10227.8|0
1584631800000|2020-03-19 15:30:00|10235.8|10228.8|10233.3|10226.3|10237.3|10230.3|10228.3|10221.3|0
1584632100000|2020-03-19 15:35:00|10233.6|10226.6|10255.4|10248.4|10258.6|10251.6|10233.4|10226.4|0
1584632400000|2020-03-19 15:40:00|10255.3|10248.3|10254.1|10247.1|10258.6|10251.6|10248.4|10241.4|0
1584632700000|2020-03-19 15:45:00|10254.3|10247.3|10255.4|10248.4|10266.3|10259.3|10252.6|10245.6|0
1584633000000|2020-03-19 15:50:00|10255.3|10248.3|10265.3|10258.3|10266.6|10259.6|10250.1|10243.1|0
1584633300000|2020-03-19 15:55:00|10265.4|10258.4|10302.8|10295.8|10305.4|10298.4|10264.9|10257.9|0
1584633600000|2020-03-19 16:00:00|10302.9|10295.9|10299.4|10292.4|10308.9|10301.9|10295.9|10288.9|0
1584633900000|2020-03-19 16:05:00|10299.8|10292.8|10309.3|10302.3|10311.8|10304.8|10293.1|10286.1|0
1584634200000|2020-03-19 16:10:00|10309.4|10302.4|10298.4|10291.4|10312.9|10305.9|10296.4|10289.4|0
1584634500000|2020-03-19 16:15:00|10298.6|10291.6|10306.7|10299.7|10309.1|10302.1|10296.9|10289.9|0
1584634800000|2020-03-19 16:20:00|10306.4|10299.4|10305.2|10298.2|10310.5|10303.5|10301.5|10294.5|0
1584635100000|2020-03-19 16:25:00|10304.9|10297.9|10313.5|10306.5|10323.4|10316.4|10300.7|10293.7|0
1584635400000|2020-03-19 16:30:00|10313.4|10306.4|10320.5|10313.5|10325.2|10318.2|10312|10305|0
1584635700000|2020-03-19 16:35:00|10320.4|10313.4|10330|10323|10330|10323|10317.4|10310.4|0
1584636000000|2020-03-19 16:40:00|10329.4|10322.4|10317|10310|10330|10323|10309.5|10302.5|0
1584636300000|2020-03-19 16:45:00|10316.7|10309.7|10319.5|10312.5|10324.7|10317.7|10313.4|10306.4|0
1584636600000|2020-03-19 16:50:00|10319.7|10312.7|10327|10320|10327.5|10320.5|10319.5|10312.5|0
1584636900000|2020-03-19 16:55:00|10327.4|10320.4|10334.9|10327.9|10336.5|10329.5|10325.5|10318.5|0
1584637200000|2020-03-19 17:00:00|10335|10328|10328|10321|10343.5|10336.5|10326|10319|0
1584637500000|2020-03-19 17:05:00|10327|10320|10325.5|10318.5|10335.2|10328.2|10322.4|10315.4|0
1584637800000|2020-03-19 17:10:00|10325.9|10318.9|10323|10316|10329.5|10322.5|10320|10313|0
1584638100000|2020-03-19 17:15:00|10323.2|10316.2|10317.9|10310.9|10333|10326|10317|10310|0
1584638400000|2020-03-19 17:20:00|10317.5|10310.5|10311.5|10304.5|10319.5|10312.5|10308.5|10301.5|0
1584638700000|2020-03-19 17:25:00|10311|10304|10306|10299|10313.5|10306.5|10306|10299|0
1584639000000|2020-03-19 17:30:00|10306.5|10299.5|10310.5|10303.5|10311.5|10304.5|10305|10298|0
1584639300000|2020-03-19 17:35:00|10310|10303|10317|10310|10321.4|10314.4|10309.5|10302.5|0
1584639600000|2020-03-19 17:40:00|10317.4|10310.4|10323.5|10316.5|10325.5|10318.5|10317.4|10310.4|0
1584639900000|2020-03-19 17:45:00|10323.7|10316.7|10329|10322|10329.5|10322.5|10323|10316|0
1584640200000|2020-03-19 17:50:00|10328.7|10321.7|10342|10335|10343.5|10336.5|10326|10319|0
1584640500000|2020-03-19 17:55:00|10341.8|10334.8|10336.5|10329.5|10347.7|10340.7|10334|10327|0
1584640800000|2020-03-19 18:00:00|10336.7|10329.7|10336.5|10329.5|10347.9|10340.9|10334|10327|0
1584641100000|2020-03-19 18:05:00|10336.2|10329.2|10332.5|10325.5|10338.5|10331.5|10326.9|10319.9|0
1584641400000|2020-03-19 18:10:00|10332.9|10325.9|10345.5|10338.5|10346|10339|10329|10322|0
1584641700000|2020-03-19 18:15:00|10345.7|10338.7|10333.3|10326.3|10347.6|10340.6|10330.9|10323.9|0
1584642000000|2020-03-19 18:20:00|10333.4|10326.4|10348.4|10341.4|10350.4|10343.4|10333.4|10326.4|0
1584642300000|2020-03-19 18:25:00|10348.3|10341.3|10350.6|10343.6|10353.6|10346.6|10345.1|10338.1|0
1584642600000|2020-03-19 18:30:00|10350.8|10343.8|10360.4|10353.4|10361.3|10354.3|10348.8|10341.8|0
1584642900000|2020-03-19 18:35:00|10360.3|10353.3|10359.1|10352.1|10366.3|10359.3|10358.8|10351.8|0
1584643200000|2020-03-19 18:40:00|10359.3|10352.3|10348.4|10341.4|10360.9|10353.9|10341.8|10334.8|0
1584643500000|2020-03-19 18:45:00|10348.6|10341.6|10342.8|10335.8|10349.4|10342.4|10340.6|10333.6|0
1584643800000|2020-03-19 18:50:00|10342.3|10335.3|10361.4|10354.4|10370.3|10363.3|10342.1|10335.1|0
1584644100000|2020-03-19 18:55:00|10361.3|10354.3|10366.1|10359.1|10367.8|10360.8|10360.3|10353.3|0
1584644400000|2020-03-19 19:00:00|10366.3|10359.3|10364.8|10357.8|10366.8|10359.8|10355.9|10348.9|0
1584644700000|2020-03-19 19:05:00|10365.1|10358.1|10360.4|10353.4|10368.1|10361.1|10359.9|10352.9|0
1584645000000|2020-03-19 19:10:00|10360.3|10353.3|10351.6|10344.6|10362.1|10355.1|10351.1|10344.1|0
1584645300000|2020-03-19 19:15:00|10351.9|10344.9|10367.6|10360.6|10367.8|10360.8|10348.6|10341.6|0
1584645600000|2020-03-19 19:20:00|10367.8|10360.8|10366.4|10359.4|10371.9|10364.9|10359.4|10352.4|0
1584645900000|2020-03-19 19:25:00|10366.6|10359.6|10361.2|10354.2|10372.1|10365.1|10357.7|10350.7|0
1584646200000|2020-03-19 19:30:00|10361.9|10354.9|10366.2|10359.2|10368.5|10361.5|10359.7|10352.7|0
1584646500000|2020-03-19 19:35:00|10366.5|10359.5|10368.7|10361.7|10371.8|10364.8|10364.8|10357.8|0
1584646800000|2020-03-19 19:40:00|10369.2|10362.2|10364.7|10357.7|10369.7|10362.7|10360.5|10353.5|0
1584647100000|2020-03-19 19:45:00|10364.5|10357.5|10361.2|10354.2|10364.7|10357.7|10357.7|10350.7|0
1584647400000|2020-03-19 19:50:00|10361|10354|10367.7|10360.7|10371.2|10364.2|10357.8|10350.8|0
1584647700000|2020-03-19 19:55:00|10368|10361|10360.5|10353.5|10370.5|10363.5|10354.2|10347.2|0
1584648000000|2020-03-19 20:00:00|10361.7|10354.7|10361.5|10354.5|10365.7|10358.7|10355.5|10348.5|0
1584648300000|2020-03-19 20:05:00|10361.2|10354.2|10352|10345|10362.7|10355.7|10351.7|10344.7|0
1584648600000|2020-03-19 20:10:00|10351.5|10344.5|10351.4|10344.4|10354.2|10347.2|10350.2|10343.2|0
1584648900000|2020-03-19 20:15:00|10351.7|10344.7|10354.2|10347.2|10357.2|10350.2|10350.7|10343.7|0
1584649200000|2020-03-19 20:20:00|10354.5|10347.5|10355.7|10348.7|10357|10350|10353.7|10346.7|0
1584649500000|2020-03-19 20:25:00|10356|10349|10359.7|10352.7|10360|10353|10355.7|10348.7|0
1584649800000|2020-03-19 20:30:00|10360|10353|10357.2|10350.2|10362.4|10355.4|10357.2|10350.2|0
1584650100000|2020-03-19 20:35:00|10357.7|10350.7|10354.5|10347.5|10359.5|10352.5|10353.7|10346.7|0
1584650400000|2020-03-19 20:40:00|10354.2|10347.2|10349.5|10342.5|10354.2|10347.2|10347.2|10340.2|0
1584650700000|2020-03-19 20:45:00|10349.7|10342.7|10354.7|10347.7|10355.7|10348.7|10348|10341|0
1584651000000|2020-03-19 20:50:00|10355|10348|10358.5|10351.5|10359|10352|10353|10346|0
1584651300000|2020-03-19 20:55:00|10357.3|10350.3|10361.8|10354.8|10362.5|10355.5|10355.6|10348.6|0
1584662400000|2020-03-20 00:00:00|10380.1|10373.1|10385.1|10378.1|10386.3|10379.3|10375.6|10368.6|0
1584662700000|2020-03-20 00:05:00|10384.9|10377.9|10385.5|10378.5|10386|10379|10382.6|10375.6|0
1584663000000|2020-03-20 00:10:00|10385.7|10378.7|10381.9|10374.9|10385.7|10378.7|10381.1|10374.1|0
1584663300000|2020-03-20 00:15:00|10382.1|10375.1|10382.4|10375.4|10384.6|10377.6|10379.9|10372.9|0
1584663600000|2020-03-20 00:20:00|10382.2|10375.2|10373.1|10366.1|10382.6|10375.6|10370.4|10363.4|0
1584663900000|2020-03-20 00:25:00|10372.8|10365.8|10368.2|10361.2|10374.8|10367.8|10366.7|10359.7|0
1584664200000|2020-03-20 00:30:00|10368.4|10361.4|10366.2|10359.2|10368.7|10361.7|10364.3|10357.3|0
1584664500000|2020-03-20 00:35:00|10366.3|10359.3|10371.5|10364.5|10372|10365|10362|10355|0
1584664800000|2020-03-20 00:40:00|10371.8|10364.8|10372|10365|10373.5|10366.5|10370|10363|0
1584665100000|2020-03-20 00:45:00|10372.5|10365.5|10374|10367|10374.5|10367.5|10371.8|10364.8|0
1584665400000|2020-03-20 00:50:00|10374.2|10367.2|10372|10365|10374.3|10367.3|10371.1|10364.1|0
1584665700000|2020-03-20 00:55:00|10371.8|10364.8|10370.5|10363.5|10371.8|10364.8|10368.5|10361.5|0
1584666000000|2020-03-20 01:00:00|10370.3|10363.3|10362|10355|10370.3|10363.3|10361.3|10354.3|0
1584666300000|2020-03-20 01:05:00|10362.3|10355.3|10361.1|10354.1|10362.5|10355.5|10359.1|10352.1|0
1584666600000|2020-03-20 01:10:00|10361|10354|10357.3|10350.3|10364.3|10357.3|10356.8|10349.8|0
1584666900000|2020-03-20 01:15:00|10357.5|10350.5|10345.8|10338.8|10357.8|10350.8|10345.8|10338.8|0
1584667200000|2020-03-20 01:20:00|10346|10339|10339.1|10332.1|10349.1|10342.1|10338.8|10331.8|0
1584667500000|2020-03-20 01:25:00|10338.6|10331.6|10328.3|10321.3|10338.8|10331.8|10328.3|10321.3|0
1584667800000|2020-03-20 01:30:00|10328.5|10321.5|10340.1|10333.1|10342.3|10335.3|10327.6|10320.6|0
1584668100000|2020-03-20 01:35:00|10340|10333|10332.3|10325.3|10342.8|10335.8|10330.6|10323.6|0
1584668400000|2020-03-20 01:40:00|10332.1|10325.1|10325.3|10318.3|10334|10327|10321.6|10314.6|0
1584668700000|2020-03-20 01:45:00|10325.5|10318.5|10310.3|10303.3|10325.5|10318.5|10309.8|10302.8|0
1584669000000|2020-03-20 01:50:00|10309.8|10302.8|10303.1|10296.1|10312.3|10305.3|10296.5|10289.5|0
1584669300000|2020-03-20 01:55:00|10303.3|10296.3|10315.3|10308.3|10329.8|10322.8|10302.6|10295.6|0
1584669600000|2020-03-20 02:00:00|10315.1|10308.1|10302.1|10295.1|10323.5|10316.5|10302.1|10295.1|0
1584669900000|2020-03-20 02:05:00|10302.4|10295.4|10301.4|10294.4|10307.6|10300.6|10298.9|10291.9|0
1584670200000|2020-03-20 02:10:00|10301.1|10294.1|10302.1|10295.1|10308.1|10301.1|10299.2|10292.2|0
1584670500000|2020-03-20 02:15:00|10301.9|10294.9|10307.6|10300.6|10310.8|10303.8|10301.1|10294.1|0
1584670800000|2020-03-20 02:20:00|10307.3|10300.3|10300.6|10293.6|10310|10303|10299.7|10292.7|0
1584671100000|2020-03-20 02:25:00|10301.6|10294.6|10294.5|10287.5|10304.5|10297.5|10294.3|10287.3|0
1584671400000|2020-03-20 02:30:00|10294.3|10287.3|10291.8|10284.8|10294.8|10287.8|10290.6|10283.6|0
1584671700000|2020-03-20 02:35:00|10292.1|10285.1|10290.4|10283.4|10294.3|10287.3|10287.9|10280.9|0
1584672000000|2020-03-20 02:40:00|10290.6|10283.6|10291.1|10284.1|10292.1|10285.1|10288.4|10281.4|0
1584672300000|2020-03-20 02:45:00|10291.3|10284.3|10293.6|10286.6|10297|10290|10291.1|10284.1|0
1584672600000|2020-03-20 02:50:00|10293.5|10286.5|10294.1|10287.1|10295.5|10288.5|10292.8|10285.8|0
1584672900000|2020-03-20 02:55:00|10294.3|10287.3|10304|10297|10304|10297|10293.1|10286.1|0
1584673200000|2020-03-20 03:00:00|10304.1|10297.1|10309.3|10302.3|10310.1|10303.1|10303.3|10296.3|0
1584673500000|2020-03-20 03:05:00|10309.5|10302.5|10316.1|10309.1|10319.1|10312.1|10309.1|10302.1|0
1584673800000|2020-03-20 03:10:00|10315.8|10308.8|10315.6|10308.6|10317.6|10310.6|10312.6|10305.6|0
1584674100000|2020-03-20 03:15:00|10315.8|10308.8|10308.6|10301.6|10316.1|10309.1|10307.3|10300.3|0
1584674400000|2020-03-20 03:20:00|10308.3|10301.3|10306.1|10299.1|10309.1|10302.1|10304.6|10297.6|0
1584674700000|2020-03-20 03:25:00|10306.3|10299.3|10308.1|10301.1|10308.6|10301.6|10305.1|10298.1|0
1584675000000|2020-03-20 03:30:00|10307.8|10300.8|10302.6|10295.6|10308.1|10301.1|10300.3|10293.3|0
1584675300000|2020-03-20 03:35:00|10302.8|10295.8|10300.6|10293.6|10304.6|10297.6|10299.8|10292.8|0
1584675600000|2020-03-20 03:40:00|10300.8|10293.8|10303.1|10296.1|10305.1|10298.1|10300.6|10293.6|0
1584675900000|2020-03-20 03:45:00|10302.8|10295.8|10306.3|10299.3|10307.1|10300.1|10302.1|10295.1|0
1584676200000|2020-03-20 03:50:00|10306.6|10299.6|10308.1|10301.1|10309.1|10302.1|10306.6|10299.6|0
1584676500000|2020-03-20 03:55:00|10308.3|10301.3|10306.1|10299.1|10312.3|10305.3|10305.8|10298.8|0
1584676800000|2020-03-20 04:00:00|10306.6|10299.6|10306.8|10299.8|10311.6|10304.6|10306.1|10299.1|0
1584677100000|2020-03-20 04:05:00|10307.1|10300.1|10306.6|10299.6|10308.3|10301.3|10304.6|10297.6|0
1584677400000|2020-03-20 04:10:00|10306.8|10299.8|10307.1|10300.1|10307.6|10300.6|10301.6|10294.6|0
1584677700000|2020-03-20 04:15:00|10307.6|10300.6|10308|10301|10310.1|10303.1|10305.6|10298.6|0
1584678000000|2020-03-20 04:20:00|10308.1|10301.1|10308.3|10301.3|10310.3|10303.3|10306.3|10299.3|0
1584678300000|2020-03-20 04:25:00|10308.1|10301.1|10310.3|10303.3|10311.6|10304.6|10307.8|10300.8|0
1584678600000|2020-03-20 04:30:00|10310.1|10303.1|10306.6|10299.6|10310.8|10303.8|10305.6|10298.6|0
1584678900000|2020-03-20 04:35:00|10306.8|10299.8|10301.6|10294.6|10307.3|10300.3|10301.1|10294.1|0
1584679200000|2020-03-20 04:40:00|10301.8|10294.8|10291.8|10284.8|10302.1|10295.1|10291.1|10284.1|0
1584679500000|2020-03-20 04:45:00|10291.6|10284.6|10288.6|10281.6|10294.6|10287.6|10288.6|10281.6|0
1584679800000|2020-03-20 04:50:00|10289.1|10282.1|10292.3|10285.3|10293.5|10286.5|10285.1|10278.1|0
1584680100000|2020-03-20 04:55:00|10292.6|10285.6|10281.1|10274.1|10292.8|10285.8|10281.1|10274.1|0
1584680400000|2020-03-20 05:00:00|10280.8|10273.8|10278.1|10271.1|10280.8|10273.8|10276.8|10269.8|0
1584680700000|2020-03-20 05:05:00|10277.8|10270.8|10276.3|10269.3|10279.8|10272.8|10275.1|10268.1|0
1584681000000|2020-03-20 05:10:00|10276.6|10269.6|10280.6|10273.6|10281.5|10274.5|10275.1|10268.1|0
1584681300000|2020-03-20 05:15:00|10280.8|10273.8|10289.6|10282.6|10289.6|10282.6|10280.8|10273.8|0
1584681600000|2020-03-20 05:20:00|10290.1|10283.1|10292.6|10285.6|10292.6|10285.6|10288.6|10281.6|0
1584681900000|2020-03-20 05:25:00|10292.8|10285.8|10289.3|10282.3|10296.1|10289.1|10286.6|10279.6|0
1584682200000|2020-03-20 05:30:00|10289.1|10282.1|10282.1|10275.1|10289.1|10282.1|10281.3|10274.3|0
1584682500000|2020-03-20 05:35:00|10282.3|10275.3|10293.1|10286.1|10293.6|10286.6|10281.6|10274.6|0
1584682800000|2020-03-20 05:40:00|10293.3|10286.3|10293.1|10286.1|10294.6|10287.6|10290.9|10283.9|0
1584683100000|2020-03-20 05:45:00|10292.6|10285.6|10289.1|10282.1|10294.1|10287.1|10287.4|10280.4|0
1584683400000|2020-03-20 05:50:00|10289.3|10282.3|10290.1|10283.1|10293.3|10286.3|10287.6|10280.6|0
1584683700000|2020-03-20 05:55:00|10289.8|10282.8|10289.6|10282.6|10293.2|10286.2|10289.3|10282.3|0
1584684000000|2020-03-20 06:00:00|10288.9|10281.9|10294|10287|10295.4|10288.4|10288.9|10281.9|0
1584684300000|2020-03-20 06:05:00|10294.5|10287.5|10294.5|10287.5|10295.2|10288.2|10292|10285|0
1584684600000|2020-03-20 06:10:00|10294.7|10287.7|10289.1|10282.1|10295.7|10288.7|10289.1|10282.1|0
1584684900000|2020-03-20 06:15:00|10289.3|10282.3|10286.1|10279.1|10289.8|10282.8|10284.8|10277.8|0
1584685200000|2020-03-20 06:20:00|10286.3|10279.3|10284.4|10277.4|10288.1|10281.1|10281.6|10274.6|0
1584685500000|2020-03-20 06:25:00|10283.9|10276.9|10272.2|10265.2|10284.4|10277.4|10269.7|10262.7|0
1584685800000|2020-03-20 06:30:00|10271.9|10264.9|10272.9|10265.9|10279.9|10272.9|10270.7|10263.7|0
1584686100000|2020-03-20 06:35:00|10273.2|10266.2|10266.2|10259.2|10277.2|10270.2|10265.9|10258.9|0
1584686400000|2020-03-20 06:40:00|10265.9|10258.9|10255.7|10248.7|10265.9|10258.9|10252.7|10245.7|0
1584686700000|2020-03-20 06:45:00|10255.9|10248.9|10253.2|10246.2|10261.9|10254.9|10252.7|10245.7|0
1584687000000|2020-03-20 06:50:00|10252.7|10245.7|10258.2|10251.2|10258.4|10251.4|10248.7|10241.7|0
1584687300000|2020-03-20 06:55:00|10258.4|10251.4|10268.1|10261.1|10270.1|10263.1|10258.4|10251.4|0
1584687600000|2020-03-20 07:00:00|10267.4|10260.4|10276.1|10269.1|10281.4|10274.4|10266.2|10259.2|0
1584687900000|2020-03-20 07:05:00|10276.4|10269.4|10271.1|10264.1|10278.4|10271.4|10268.9|10261.9|0
1584688200000|2020-03-20 07:10:00|10271.4|10264.4|10267.9|10260.9|10274.9|10267.9|10262.7|10255.7|0
1584688500000|2020-03-20 07:15:00|10267.4|10260.4|10264.2|10257.2|10269.1|10262.1|10262.7|10255.7|0
1584688800000|2020-03-20 07:20:00|10264.1|10257.1|10257.7|10250.7|10266.6|10259.6|10256.9|10249.9|0
1584689100000|2020-03-20 07:25:00|10257.6|10250.6|10241.4|10234.4|10257.9|10250.9|10235.2|10228.2|0
1584689400000|2020-03-20 07:30:00|10241.2|10234.2|10238.7|10231.7|10244.6|10237.6|10234.6|10227.6|0
1584689700000|2020-03-20 07:35:00|10238.6|10231.6|10234.9|10227.9|10244.9|10237.9|10234.9|10227.9|0
1584690000000|2020-03-20 07:40:00|10234.6|10227.6|10220.1|10213.1|10238.4|10231.4|10219.8|10212.8|0
1584690300000|2020-03-20 07:45:00|10219.8|10212.8|10213.6|10206.6|10226.1|10219.1|10208.1|10201.1|0
1584690600000|2020-03-20 07:50:00|10213.8|10206.8|10205.1|10198.1|10218.1|10211.1|10204.1|10197.1|0
1584690900000|2020-03-20 07:55:00|10204.9|10197.9|10206.1|10199.1|10211.6|10204.6|10194.9|10187.9|0
1584691200000|2020-03-20 08:00:00|10206.4|10199.4|10220.6|10213.6|10224.9|10217.9|10204.5|10197.5|0
1584691500000|2020-03-20 08:05:00|10220.4|10213.4|10218.9|10211.9|10223.4|10216.4|10213.2|10206.2|0
1584691800000|2020-03-20 08:10:00|10219.3|10212.3|10220.3|10213.3|10226.3|10219.3|10218.4|10211.4|0
1584692100000|2020-03-20 08:15:00|10220.4|10213.4|10208.4|10201.4|10221.3|10214.3|10206.9|10199.9|0
1584692400000|2020-03-20 08:20:00|10208.1|10201.1|10211.4|10204.4|10216.9|10209.9|10208.1|10201.1|0
1584692700000|2020-03-20 08:25:00|10211.6|10204.6|10219.2|10212.2|10219.2|10212.2|10208.1|10201.1|0
1584693000000|2020-03-20 08:30:00|10219.1|10212.1|10216.6|10209.6|10219.6|10212.6|10209.9|10202.9|0
1584693300000|2020-03-20 08:35:00|10216.4|10209.4|10209.2|10202.2|10217.9|10210.9|10206|10199|0
1584693600000|2020-03-20 08:40:00|10209|10202|10206.4|10199.4|10211.2|10204.2|10205.4|10198.4|0
1584693900000|2020-03-20 08:45:00|10206.7|10199.7|10206.4|10199.4|10210.6|10203.6|10205|10198|0
1584694200000|2020-03-20 08:50:00|10206.1|10199.1|10202.7|10195.7|10206.8|10199.8|10202|10195|0
1584694500000|2020-03-20 08:55:00|10203|10196|10205.7|10198.7|10213.5|10206.5|10202.7|10195.7|0
1584694800000|2020-03-20 09:00:00|10205.4|10198.4|10210|10203|10216.9|10209.9|10204.7|10197.7|0
1584695100000|2020-03-20 09:05:00|10210.3|10203.3|10208.4|10201.4|10212.5|10205.5|10207.1|10200.1|0
1584695400000|2020-03-20 09:10:00|10208.3|10201.3|10210.8|10203.8|10211.3|10204.3|10203.5|10196.5|0
1584695700000|2020-03-20 09:15:00|10211|10204|10224.2|10217.2|10224.2|10217.2|10210.8|10203.8|0
1584696000000|2020-03-20 09:20:00|10224.6|10217.6|10229.4|10222.4|10230.9|10223.9|10223.4|10216.4|0
1584696300000|2020-03-20 09:25:00|10229.7|10222.7|10239.2|10232.2|10241.2|10234.2|10229.7|10222.7|0
1584696600000|2020-03-20 09:30:00|10239.4|10232.4|10237.2|10230.2|10239.4|10232.4|10233.9|10226.9|0
1584696900000|2020-03-20 09:35:00|10237.4|10230.4|10243.4|10236.4|10245.9|10238.9|10235.4|10228.4|0
1584697200000|2020-03-20 09:40:00|10243.7|10236.7|10266.7|10259.7|10267.1|10260.1|10240.9|10233.9|0
1584697500000|2020-03-20 09:45:00|10266.9|10259.9|10272.9|10265.9|10275.4|10268.4|10261.7|10254.7|0
1584697800000|2020-03-20 09:50:00|10273.2|10266.2|10262.9|10255.9|10273.9|10266.9|10262.4|10255.4|0
1584698100000|2020-03-20 09:55:00|10262.7|10255.7|10274.3|10267.3|10276|10269|10262.4|10255.4|0
1584698400000|2020-03-20 10:00:00|10274.1|10267.1|10274.6|10267.6|10278.2|10271.2|10270.7|10263.7|0
1584698700000|2020-03-20 10:05:00|10274.4|10267.4|10268.2|10261.2|10280.7|10273.7|10267.2|10260.2|0
1584699000000|2020-03-20 10:10:00|10268.4|10261.4|10263.4|10256.4|10271.9|10264.9|10261.4|10254.4|0
1584699300000|2020-03-20 10:15:00|10263.2|10256.2|10266.9|10259.9|10268.2|10261.2|10258.7|10251.7|0
1584699600000|2020-03-20 10:20:00|10267.2|10260.2|10253.9|10246.9|10267.4|10260.4|10253.9|10246.9|0
1584699900000|2020-03-20 10:25:00|10253.7|10246.7|10237|10230|10254.7|10247.7|10235.2|10228.2|0
1584700200000|2020-03-20 10:30:00|10237.2|10230.2|10246.2|10239.2|10251.5|10244.5|10237.2|10230.2|0
1584700500000|2020-03-20 10:35:00|10246|10239|10251.8|10244.8|10257.2|10250.2|10239.5|10232.5|0
1584700800000|2020-03-20 10:40:00|10251.7|10244.7|10260.7|10253.7|10261.7|10254.7|10250.7|10243.7|0
1584701100000|2020-03-20 10:45:00|10261|10254|10259|10252|10261|10254|10256.5|10249.5|0
1584701400000|2020-03-20 10:50:00|10259.2|10252.2|10256.7|10249.7|10263.7|10256.7|10256.2|10249.2|0
1584701700000|2020-03-20 10:55:00|10256.5|10249.5|10258|10251|10265|10258|10256.5|10249.5|0
1584702000000|2020-03-20 11:00:00|10258.5|10251.5|10264|10257|10266|10259|10258.5|10251.5|0
1584702300000|2020-03-20 11:05:00|10263.7|10256.7|10266|10259|10266.7|10259.7|10260.5|10253.5|0
1584702600000|2020-03-20 11:10:00|10266.5|10259.5|10278.5|10271.5|10278.7|10271.7|10265|10258|0
1584702900000|2020-03-20 11:15:00|10278.7|10271.7|10288.5|10281.5|10291.4|10284.4|10278.7|10271.7|0
1584703200000|2020-03-20 11:20:00|10288.7|10281.7|10292|10285|10293.2|10286.2|10288.7|10281.7|0
1584703500000|2020-03-20 11:25:00|10291.7|10284.7|10291|10284|10296.3|10289.3|10289.7|10282.7|0
1584703800000|2020-03-20 11:30:00|10291.2|10284.2|10291|10284|10296.3|10289.3|10290.2|10283.2|0
1584704100000|2020-03-20 11:35:00|10290.5|10283.5|10287.2|10280.2|10293.6|10286.6|10287.2|10280.2|0
1584704400000|2020-03-20 11:40:00|10287.7|10280.7|10278.9|10271.9|10289.2|10282.2|10276.2|10269.2|0
1584704700000|2020-03-20 11:45:00|10279.1|10272.1|10282.6|10275.6|10283.9|10276.9|10274.2|10267.2|0
1584705000000|2020-03-20 11:50:00|10282.8|10275.8|10284.9|10277.9|10287.9|10280.9|10278.9|10271.9|0
1584705300000|2020-03-20 11:55:00|10285.2|10278.2|10286.9|10279.9|10287.1|10280.1|10279.9|10272.9|0
1584705600000|2020-03-20 12:00:00|10286|10279|10279.2|10272.2|10292.4|10285.4|10279|10272|0
1584705900000|2020-03-20 12:05:00|10278.9|10271.9|10262.7|10255.7|10279.7|10272.7|10262.2|10255.2|0
1584706200000|2020-03-20 12:10:00|10262.9|10255.9|10262.9|10255.9|10268.4|10261.4|10262.6|10255.6|0
1584706500000|2020-03-20 12:15:00|10263.4|10256.4|10270.9|10263.9|10271.1|10264.1|10262.1|10255.1|0
1584706800000|2020-03-20 12:20:00|10271.1|10264.1|10275.6|10268.6|10277.8|10270.8|10270.4|10263.4|0
1584707100000|2020-03-20 12:25:00|10275.8|10268.8|10271.4|10264.4|10275.8|10268.8|10266.9|10259.9|0
1584707400000|2020-03-20 12:30:00|10271.2|10264.2|10269.2|10262.2|10272.2|10265.2|10267.2|10260.2|0
1584707700000|2020-03-20 12:35:00|10269.4|10262.4|10259.7|10252.7|10270.4|10263.4|10257.6|10250.6|0
1584708000000|2020-03-20 12:40:00|10259.4|10252.4|10257.9|10250.9|10259.9|10252.9|10248.9|10241.9|0
1584708300000|2020-03-20 12:45:00|10258.1|10251.1|10260.4|10253.4|10260.9|10253.9|10253.1|10246.1|0
1584708600000|2020-03-20 12:50:00|10260.6|10253.6|10273.9|10266.9|10273.9|10266.9|10260.6|10253.6|0
1584708900000|2020-03-20 12:55:00|10273.6|10266.6|10286.1|10279.1|10289.1|10282.1|10273.6|10266.6|0
1584709200000|2020-03-20 13:00:00|10285.9|10278.9|10285.9|10278.9|10290.6|10283.6|10285.1|10278.1|0
1584709500000|2020-03-20 13:05:00|10285.8|10278.8|10293.9|10286.9|10295.6|10288.6|10284.4|10277.4|0
1584709800000|2020-03-20 13:10:00|10293.6|10286.6|10289.9|10282.9|10296.4|10289.4|10287.1|10280.1|0
1584710100000|2020-03-20 13:15:00|10290.2|10283.2|10298.4|10291.4|10301.4|10294.4|10290.2|10283.2|0
1584710400000|2020-03-20 13:20:00|10298.2|10291.2|10298.4|10291.4|10300.9|10293.9|10292.7|10285.7|0
1584710700000|2020-03-20 13:25:00|10298.2|10291.2|10292.4|10285.4|10306.4|10299.4|10290.9|10283.9|0
1584711000000|2020-03-20 13:30:00|10292.9|10285.9|10288.2|10281.2|10294.1|10287.1|10280.9|10273.9|0
1584711300000|2020-03-20 13:35:00|10288.4|10281.4|10279.1|10272.1|10290.1|10283.1|10274.2|10267.2|0
1584711600000|2020-03-20 13:40:00|10279.2|10272.2|10295.2|10288.2|10295.2|10288.2|10279.2|10272.2|0
1584711900000|2020-03-20 13:45:00|10295.7|10288.7|10294.7|10287.7|10307.7|10300.7|10292.7|10285.7|0
1584712200000|2020-03-20 13:50:00|10295.2|10288.2|10290.6|10283.6|10302.4|10295.4|10288.7|10281.7|0
1584712500000|2020-03-20 13:55:00|10290.9|10283.9|10301.7|10294.7|10306.2|10299.2|10284.2|10277.2|0
1584712800000|2020-03-20 14:00:00|10301.4|10294.4|10276.9|10269.9|10301.4|10294.4|10270.2|10263.2|0
1584713100000|2020-03-20 14:05:00|10277.4|10270.4|10270.9|10263.9|10286.7|10279.7|10270.2|10263.2|0
1584713400000|2020-03-20 14:10:00|10270.4|10263.4|10280.4|10273.4|10285.9|10278.9|10265.7|10258.7|0
1584713700000|2020-03-20 14:15:00|10280.2|10273.2|10249.9|10242.9|10282.4|10275.4|10246.6|10239.6|0
1584714000000|2020-03-20 14:20:00|10250.1|10243.1|10257.4|10250.4|10263.6|10256.6|10249.7|10242.7|0
1584714300000|2020-03-20 14:25:00|10256.9|10249.9|10261.6|10254.6|10266.9|10259.9|10256.2|10249.2|0
1584714600000|2020-03-20 14:30:00|10261.7|10254.7|10249.9|10242.9|10262.4|10255.4|10246.2|10239.2|0
1584714900000|2020-03-20 14:35:00|10250.1|10243.1|10265.6|10258.6|10265.6|10258.6|10248.9|10241.9|0
1584715200000|2020-03-20 14:40:00|10265.1|10258.1|10269.6|10262.6|10272.4|10265.4|10260.6|10253.6|0
1584715500000|2020-03-20 14:45:00|10270.3|10263.3|10266.8|10259.8|10273.1|10266.1|10263.6|10256.6|0
1584715800000|2020-03-20 14:50:00|10266.6|10259.6|10258.6|10251.6|10266.6|10259.6|10254.6|10247.6|0
1584716100000|2020-03-20 14:55:00|10258.4|10251.4|10270.8|10263.8|10272.8|10265.8|10254.1|10247.1|0
1584716400000|2020-03-20 15:00:00|10270.6|10263.6|10242|10235|10271.5|10264.5|10241.5|10234.5|0
1584716700000|2020-03-20 15:05:00|10241.6|10234.6|10239|10232|10245|10238|10234.3|10227.3|0
1584717000000|2020-03-20 15:10:00|10239.1|10232.1|10243.3|10236.3|10243.8|10236.8|10230.3|10223.3|0
1584717300000|2020-03-20 15:15:00|10243.1|10236.1|10242.8|10235.8|10246|10239|10241.1|10234.1|0
1584717600000|2020-03-20 15:20:00|10242.6|10235.6|10252.5|10245.5|10252.6|10245.6|10236.6|10229.6|0
1584717900000|2020-03-20 15:25:00|10252.6|10245.6|10255.3|10248.3|10260|10253|10247.8|10240.8|0
1584718200000|2020-03-20 15:30:00|10255.1|10248.1|10248.6|10241.6|10262.3|10255.3|10247.6|10240.6|0
1584718500000|2020-03-20 15:35:00|10248.5|10241.5|10253.6|10246.6|10257.3|10250.3|10246.6|10239.6|0
1584718800000|2020-03-20 15:40:00|10253.8|10246.8|10251.3|10244.3|10257|10250|10248.6|10241.6|0
1584719100000|2020-03-20 15:45:00|10251|10244|10263|10256|10263.3|10256.3|10250.8|10243.8|0
1584719400000|2020-03-20 15:50:00|10263.8|10256.8|10289|10282|10289.3|10282.3|10263.8|10256.8|0
1584719700000|2020-03-20 15:55:00|10289.3|10282.3|10289.8|10282.8|10305.6|10298.6|10279.1|10272.1|0
1584720000000|2020-03-20 16:00:00|10290.6|10283.6|10280.5|10273.5|10294.8|10287.8|10273.6|10266.6|0
1584720300000|2020-03-20 16:05:00|10280.6|10273.6|10288.1|10281.1|10289.5|10282.5|10275.8|10268.8|0
1584720600000|2020-03-20 16:10:00|10288.3|10281.3|10283|10276|10289|10282|10276.5|10269.5|0
1584720900000|2020-03-20 16:15:00|10283.1|10276.1|10281.3|10274.3|10286|10279|10276.3|10269.3|0
1584721200000|2020-03-20 16:20:00|10281.1|10274.1|10289.3|10282.3|10289.3|10282.3|10279.6|10272.6|0
1584721500000|2020-03-20 16:25:00|10289.5|10282.5|10299.6|10292.6|10301|10294|10288.1|10281.1|0
1584721800000|2020-03-20 16:30:00|10299.1|10292.1|10303.1|10296.1|10304.3|10297.3|10294.3|10287.3|0
1584722100000|2020-03-20 16:35:00|10303.8|10296.8|10302.6|10295.6|10306.3|10299.3|10297.1|10290.1|0
1584722400000|2020-03-20 16:40:00|10302.8|10295.8|10306.1|10299.1|10308.3|10301.3|10302.8|10295.8|0
1584722700000|2020-03-20 16:45:00|10306.5|10299.5|10304.1|10297.1|10314.3|10307.3|10302.3|10295.3|0
1584723000000|2020-03-20 16:50:00|10304.3|10297.3|10311.1|10304.1|10314.5|10307.5|10304.3|10297.3|0
1584723300000|2020-03-20 16:55:00|10310.8|10303.8|10313.3|10306.3|10318.5|10311.5|10309.3|10302.3|0
1584723600000|2020-03-20 17:00:00|10313.1|10306.1|10313.3|10306.3|10318|10311|10312|10305|0
1584723900000|2020-03-20 17:05:00|10313.1|10306.1|10313.3|10306.3|10319.3|10312.3|10311.8|10304.8|0
1584724200000|2020-03-20 17:10:00|10313.5|10306.5|10300.1|10293.1|10313.5|10306.5|10297.3|10290.3|0
1584724500000|2020-03-20 17:15:00|10300|10293|10291.3|10284.3|10300.5|10293.5|10290.8|10283.8|0
1584724800000|2020-03-20 17:20:00|10291.6|10284.6|10291.8|10284.8|10294.6|10287.6|10287.8|10280.8|0
1584725100000|2020-03-20 17:25:00|10292|10285|10294.8|10287.8|10300.5|10293.5|10291.3|10284.3|0
1584725400000|2020-03-20 17:30:00|10294.6|10287.6|10299.4|10292.4|10305.1|10298.1|10291.3|10284.3|0
1584725700000|2020-03-20 17:35:00|10299.2|10292.2|10305.4|10298.4|10306.9|10299.9|10298.9|10291.9|0
1584726000000|2020-03-20 17:40:00|10306.1|10299.1|10309.9|10302.9|10312.9|10305.9|10303.2|10296.2|0
1584726300000|2020-03-20 17:45:00|10309.7|10302.7|10299.2|10292.2|10311.2|10304.2|10299.2|10292.2|0
1584726600000|2020-03-20 17:50:00|10298.9|10291.9|10313.2|10306.2|10315.9|10308.9|10298.5|10291.5|0
1584726900000|2020-03-20 17:55:00|10312.9|10305.9|10314.7|10307.7|10317.4|10310.4|10309|10302|0
1584727200000|2020-03-20 18:00:00|10314.9|10307.9|10320.2|10313.2|10324.2|10317.2|10314.2|10307.2|0
1584727500000|2020-03-20 18:05:00|10320.4|10313.4|10329.4|10322.4|10329.7|10322.7|10320.4|10313.4|0
1584727800000|2020-03-20 18:10:00|10329.2|10322.2|10331.5|10324.5|10332.9|10325.9|10325.2|10318.2|0
1584728100000|2020-03-20 18:15:00|10331.4|10324.4|10335.2|10328.2|10338.7|10331.7|10330.7|10323.7|0
1584728400000|2020-03-20 18:20:00|10335|10328|10331.9|10324.9|10338.9|10331.9|10330.9|10323.9|0
1584728700000|2020-03-20 18:25:00|10332|10325|10342.7|10335.7|10343.5|10336.5|10330.2|10323.2|0
1584729000000|2020-03-20 18:30:00|10342.5|10335.5|10353.2|10346.2|10356.5|10349.5|10338.7|10331.7|0
1584729300000|2020-03-20 18:35:00|10353.4|10346.4|10351.2|10344.2|10353.4|10346.4|10337.2|10330.2|0
1584729600000|2020-03-20 18:40:00|10351.4|10344.4|10353.4|10346.4|10359.4|10352.4|10350|10343|0
1584729900000|2020-03-20 18:45:00|10352.9|10345.9|10348.5|10341.5|10356.2|10349.2|10346.7|10339.7|0
1584730200000|2020-03-20 18:50:00|10348.7|10341.7|10349.9|10342.9|10350.7|10343.7|10345.2|10338.2|0
1584730500000|2020-03-20 18:55:00|10350.2|10343.2|10354.7|10347.7|10355.2|10348.2|10342.9|10335.9|0
1584730800000|2020-03-20 19:00:00|10354.5|10347.5|10359.5|10352.5|10360.7|10353.7|10349.9|10342.9|0
1584731100000|2020-03-20 19:05:00|10359.3|10352.3|10362|10355|10367.2|10360.2|10358.5|10351.5|0
1584731400000|2020-03-20 19:10:00|10361.9|10354.9|10361.7|10354.7|10362.9|10355.9|10357|10350|0
1584731700000|2020-03-20 19:15:00|10361.5|10354.5|10357.7|10350.7|10362.9|10355.9|10355.2|10348.2|0
1584732000000|2020-03-20 19:20:00|10357.9|10350.9|10364.2|10357.2|10365.4|10358.4|10357.2|10350.2|0
1584732300000|2020-03-20 19:25:00|10364.4|10357.4|10366.7|10359.7|10366.7|10359.7|10361|10354|0
1584732600000|2020-03-20 19:30:00|10366.4|10359.4|10361.9|10354.9|10369.9|10362.9|10359.7|10352.7|0
1584732900000|2020-03-20 19:35:00|10362.4|10355.4|10359.2|10352.2|10364.9|10357.9|10358.2|10351.2|0
1584733200000|2020-03-20 19:40:00|10358.9|10351.9|10351.7|10344.7|10364.2|10357.2|10348.5|10341.5|0
1584733500000|2020-03-20 19:45:00|10351.4|10344.4|10346.4|10339.4|10355.9|10348.9|10345|10338|0
1584733800000|2020-03-20 19:50:00|10347.6|10340.6|10344.4|10337.4|10353.9|10346.9|10342.4|10335.4|0
1584734100000|2020-03-20 19:55:00|10344.7|10337.7|10357|10350|10357.9|10350.9|10343.7|10336.7|0
1584734400000|2020-03-20 20:00:00|10357.2|10350.2|10358.2|10351.2|10358.2|10351.2|10350|10343|0
1584734700000|2020-03-20 20:05:00|10358|10351|10362.2|10355.2|10362.4|10355.4|10354|10347|0
1584735000000|2020-03-20 20:10:00|10362.4|10355.4|10357|10350|10362.4|10355.4|10355.7|10348.7|0
1584735300000|2020-03-20 20:15:00|10357.2|10350.2|10361|10354|10363.4|10356.4|10353.2|10346.2|0
1584735600000|2020-03-20 20:20:00|10361.2|10354.2|10363.7|10356.7|10363.7|10356.7|10358.2|10351.2|0
1584735900000|2020-03-20 20:25:00|10364.2|10357.2|10364.4|10357.4|10366.4|10359.4|10363.9|10356.9|0
1584736200000|2020-03-20 20:30:00|10364.5|10357.5|10347|10340|10364.5|10357.5|10346.3|10339.3|0
1584736500000|2020-03-20 20:35:00|10346.7|10339.7|10335.2|10328.2|10346.9|10339.9|10335.2|10328.2|0
1584736800000|2020-03-20 20:40:00|10335.4|10328.4|10330|10323|10339.2|10332.2|10328.4|10321.4|0
1584737100000|2020-03-20 20:45:00|10329.5|10322.5|10332.2|10325.2|10332.4|10325.4|10327.9|10320.9|0
1584737400000|2020-03-20 20:50:00|10332.7|10325.7|10331.2|10324.2|10335.4|10328.4|10330.7|10323.7|0
1584737700000|2020-03-20 20:55:00|10331.4|10324.4|10328.1|10321.1|10331.4|10324.4|10318.5|10311.5|0
1584921600000|2020-03-23 00:00:00|10344.5|10339.5|10346.1|10341.1|10350.2|10345.2|10340.5|10335.5|24
1584921900000|2020-03-23 00:05:00|10345.9|10340.9|10348|10343|10350.5|10345.5|10344.1|10339.1|8
1584922200000|2020-03-23 00:10:00|10348.2|10343.2|10342|10337|10353.7|10348.7|10341.8|10336.8|78
1584922500000|2020-03-23 00:15:00|10341.8|10336.8|10342.3|10337.3|10346.5|10341.5|10339.9|10334.9|65
1584922800000|2020-03-23 00:20:00|10342|10337|10333|10328|10342|10337|10330.5|10325.5|31
1584923100000|2020-03-23 00:25:00|10332.8|10327.8|10350.5|10345.5|10352.4|10347.4|10331.9|10326.9|40
1584923400000|2020-03-23 00:30:00|10350.6|10345.6|10347.3|10342.3|10355.3|10350.3|10343.4|10338.4|20
1584923700000|2020-03-23 00:35:00|10347.5|10342.5|10348.3|10343.3|10356.5|10351.5|10347.3|10342.3|64
1584924000000|2020-03-23 00:40:00|10348.4|10343.4|10366.8|10361.8|10367.2|10362.2|10347.7|10342.7|116
1584924300000|2020-03-23 00:45:00|10367|10362|10367.4|10362.4|10370.6|10365.6|10365.1|10360.1|40
1584924600000|2020-03-23 00:50:00|10367.2|10362.2|10347|10342|10367.2|10362.2|10345.6|10340.6|66
1584924900000|2020-03-23 00:55:00|10347.1|10342.1|10356.8|10351.8|10363.1|10358.1|10347.1|10342.1|71
1584925200000|2020-03-23 01:00:00|10357|10352|10356.1|10351.1|10358.8|10353.8|10354.9|10349.9|33
1584925500000|2020-03-23 01:05:00|10356.8|10351.8|10360.8|10355.8|10366.3|10361.3|10356.8|10351.8|42
1584925800000|2020-03-23 01:10:00|10361|10356|10355.8|10350.8|10361.1|10356.1|10353|10348|29
1584926100000|2020-03-23 01:15:00|10356|10351|10351.6|10346.6|10357.5|10352.5|10350.9|10345.9|51
1584926400000|2020-03-23 01:20:00|10351.4|10346.4|10345.6|10340.6|10352.8|10347.8|10345.4|10340.4|39
1584926700000|2020-03-23 01:25:00|10345.9|10340.9|10358.8|10353.8|10358.8|10353.8|10344.3|10339.3|20
1584927000000|2020-03-23 01:30:00|10359.1|10354.1|10341.8|10336.8|10360.8|10355.8|10340.2|10335.2|152
1584927300000|2020-03-23 01:35:00|10341.6|10336.6|10332.6|10327.6|10343.3|10338.3|10332.4|10327.4|87
1584927600000|2020-03-23 01:40:00|10332.4|10327.4|10327.7|10322.7|10333|10328|10324.4|10319.4|115
1584927900000|2020-03-23 01:45:00|10328|10323|10329|10324|10330.7|10325.7|10321.3|10316.3|37
1584928200000|2020-03-23 01:50:00|10329.2|10324.2|10338.1|10333.1|10338.1|10333.1|10328.5|10323.5|134
1584928500000|2020-03-23 01:55:00|10338.4|10333.4|10331.5|10326.5|10339.1|10334.1|10325.7|10320.7|58
1584928800000|2020-03-23 02:00:00|10332.2|10327.2|10325.6|10320.6|10333.7|10328.7|10324.7|10319.7|45
1584929100000|2020-03-23 02:05:00|10325.4|10320.4|10323.5|10318.5|10327.7|10322.7|10322.5|10317.5|21
1584929400000|2020-03-23 02:10:00|10323.7|10318.7|10323.2|10318.2|10325.5|10320.5|10320.8|10315.8|59
1584929700000|2020-03-23 02:15:00|10323.5|10318.5|10321.7|10316.7|10323.5|10318.5|10317.8|10312.8|33
1584930000000|2020-03-23 02:20:00|10322|10317|10329.2|10324.2|10329.7|10324.7|10322|10317|37
1584930300000|2020-03-23 02:25:00|10329.5|10324.5|10328.2|10323.2|10329.7|10324.7|10325.7|10320.7|34
1584930600000|2020-03-23 02:30:00|10328.1|10323.1|10320.2|10315.2|10328.7|10323.7|10319.4|10314.4|60
1584930900000|2020-03-23 02:35:00|10320.3|10315.3|10326.7|10321.7|10327.1|10322.1|10318.4|10313.4|19
1584931200000|2020-03-23 02:40:00|10326.5|10321.5|10321.7|10316.7|10330.4|10325.4|10320.9|10315.9|29
1584931500000|2020-03-23 02:45:00|10322.1|10317.1|10322.2|10317.2|10324.1|10319.1|10317.3|10312.3|38
1584931800000|2020-03-23 02:50:00|10322.3|10317.3|10321.5|10316.5|10324.3|10319.3|10320.8|10315.8|14
1584932100000|2020-03-23 02:55:00|10321.7|10316.7|10316.9|10311.9|10323.6|10318.6|10315.8|10310.8|10
1584932400000|2020-03-23 03:00:00|10317.2|10312.2|10321.7|10316.7|10323.2|10318.2|10315.1|10310.1|28
1584932700000|2020-03-23 03:05:00|10322|10317|10321.5|10316.5|10324.7|10319.7|10318.8|10313.8|27
1584933000000|2020-03-23 03:10:00|10321.2|10316.2|10322.7|10317.7|10323.3|10318.3|10318.3|10313.3|5
1584933300000|2020-03-23 03:15:00|10322.9|10317.9|10326.9|10321.9|10327.5|10322.5|10320.3|10315.3|24
1584933600000|2020-03-23 03:20:00|10327.2|10322.2|10324.2|10319.2|10328.9|10323.9|10324.2|10319.2|9
1584933900000|2020-03-23 03:25:00|10324|10319|10324.8|10319.8|10328.7|10323.7|10321.6|10316.6|15
1584934200000|2020-03-23 03:30:00|10325|10320|10322.4|10317.4|10327.5|10322.5|10320.9|10315.9|32
1584934500000|2020-03-23 03:35:00|10322.8|10317.8|10322.6|10317.6|10323.4|10318.4|10318.8|10313.8|21
1584934800000|2020-03-23 03:40:00|10322.8|10317.8|10326.4|10321.4|10328.6|10323.6|10322.8|10317.8|8
1584935100000|2020-03-23 03:45:00|10326.6|10321.6|10329.1|10324.1|10329.6|10324.6|10324.9|10319.9|4
1584935400000|2020-03-23 03:50:00|10328.9|10323.9|10329.1|10324.1|10331.3|10326.3|10327.1|10322.1|1
1584935700000|2020-03-23 03:55:00|10329.3|10324.3|10329.8|10324.8|10331.3|10326.3|10328.8|10323.8|31
1584936000000|2020-03-23 04:00:00|10329.6|10324.6|10320.8|10315.8|10329.6|10324.6|10319.4|10314.4|41
1584936300000|2020-03-23 04:05:00|10321.1|10316.1|10318.3|10313.3|10324.8|10319.8|10316.7|10311.7|61
1584936600000|2020-03-23 04:10:00|10318.1|10313.1|10311.3|10306.3|10318.1|10313.1|10310.8|10305.8|34
1584936900000|2020-03-23 04:15:00|10311.6|10306.6|10312.3|10307.3|10313.1|10308.1|10311.3|10306.3|14
1584937200000|2020-03-23 04:20:00|10312.1|10307.1|10313.1|10308.1|10314.8|10309.8|10311.3|10306.3|7
1584937500000|2020-03-23 04:25:00|10313.3|10308.3|10312.8|10307.8|10314.8|10309.8|10311.8|10306.8|6
1584937800000|2020-03-23 04:30:00|10313.1|10308.1|10316.8|10311.8|10318.1|10313.1|10312.3|10307.3|18
1584938100000|2020-03-23 04:35:00|10317.1|10312.1|10316.6|10311.6|10317.8|10312.8|10315.8|10310.8|9
1584938400000|2020-03-23 04:40:00|10316.8|10311.8|10312.4|10307.4|10317.6|10312.6|10310.8|10305.8|11
1584938700000|2020-03-23 04:45:00|10312.3|10307.3|10315.6|10310.6|10315.6|10310.6|10312.3|10307.3|7
1584939000000|2020-03-23 04:50:00|10315.8|10310.8|10312.7|10307.7|10316.6|10311.6|10312.4|10307.4|9
1584939300000|2020-03-23 04:55:00|10312.4|10307.4|10312.1|10307.1|10313|10308|10310.4|10305.4|13
1584939600000|2020-03-23 05:00:00|10312.3|10307.3|10312.1|10307.1|10313.2|10308.2|10309.6|10304.6|36
1584939900000|2020-03-23 05:05:00|10312.3|10307.3|10314.3|10309.3|10314.8|10309.8|10311.8|10306.8|18
1584940200000|2020-03-23 05:10:00|10314.6|10309.6|10313.3|10308.3|10318.2|10313.2|10310.9|10305.9|41
1584940500000|2020-03-23 05:15:00|10313.8|10308.8|10309.1|10304.1|10313.9|10308.9|10308.6|10303.6|11
1584940800000|2020-03-23 05:20:00|10308.9|10303.9|10300.9|10295.9|10309.1|10304.1|10300.9|10295.9|132
1584941100000|2020-03-23 05:25:00|10300.6|10295.6|10297.8|10292.8|10300.9|10295.9|10297.4|10292.4|123
1584941400000|2020-03-23 05:30:00|10298.1|10293.1|10295.8|10290.8|10300.5|10295.5|10293.8|10288.8|100
1584941700000|2020-03-23 05:35:00|10295.1|10290.1|10291.1|10286.1|10295.7|10290.7|10287.9|10282.9|31
1584942000000|2020-03-23 05:40:00|10291.3|10286.3|10294.3|10289.3|10296.8|10291.8|10291.3|10286.3|28
1584942300000|2020-03-23 05:45:00|10294.6|10289.6|10293.6|10288.6|10295.8|10290.8|10289.1|10284.1|13
1584942600000|2020-03-23 05:50:00|10293.4|10288.4|10295.6|10290.6|10297.1|10292.1|10293.1|10288.1|37
1584942900000|2020-03-23 05:55:00|10295.8|10290.8|10296.4|10291.4|10296.8|10291.8|10293.4|10288.4|37
1584943200000|2020-03-23 06:00:00|10296.3|10291.3|10290.6|10285.6|10297.1|10292.1|10290.4|10285.4|28
1584943500000|2020-03-23 06:05:00|10290.4|10285.4|10294.9|10289.9|10298.3|10293.3|10289.9|10284.9|8
1584943800000|2020-03-23 06:10:00|10295.1|10290.1|10292.9|10287.9|10298.1|10293.1|10292.4|10287.4|31
1584944100000|2020-03-23 06:15:00|10293.1|10288.1|10288.9|10283.9|10294.4|10289.4|10287.4|10282.4|22
1584944400000|2020-03-23 06:20:00|10289.2|10284.2|10286.9|10281.9|10291.6|10286.6|10285.9|10280.9|48
1584944700000|2020-03-23 06:25:00|10287.2|10282.2|10280.4|10275.4|10287.4|10282.4|10275.4|10270.4|120
1584945000000|2020-03-23 06:30:00|10280.7|10275.7|10289.8|10284.8|10290.2|10285.2|10280.7|10275.7|34
1584945300000|2020-03-23 06:35:00|10289.4|10284.4|10288.4|10283.4|10291.3|10286.3|10283.5|10278.5|33
1584945600000|2020-03-23 06:40:00|10288.2|10283.2|10290.4|10285.4|10291.2|10286.2|10287|10282|28
1584945900000|2020-03-23 06:45:00|10290.5|10285.5|10301.2|10296.2|10302|10297|10289|10284|147
1584946200000|2020-03-23 06:50:00|10301.5|10296.5|10323.7|10318.7|10324.7|10319.7|10301.2|10296.2|142
1584946500000|2020-03-23 06:55:00|10323.9|10318.9|10302.3|10297.3|10324.7|10319.7|10301.8|10296.8|100
1584946800000|2020-03-23 07:00:00|10301.8|10296.8|10302.3|10297.3|10310.9|10305.9|10299|10294|71
1584947100000|2020-03-23 07:05:00|10302.2|10297.2|10310.5|10305.5|10310.5|10305.5|10300.5|10295.5|50
1584947400000|2020-03-23 07:10:00|10310.2|10305.2|10312.5|10307.5|10314.2|10309.2|10305.6|10300.6|83
1584947700000|2020-03-23 07:15:00|10312.7|10307.7|10313.9|10308.9|10316.4|10311.4|10307.5|10302.5|42
1584948000000|2020-03-23 07:20:00|10314.2|10309.2|10317.4|10312.4|10318.7|10313.7|10312.8|10307.8|43
1584948300000|2020-03-23 07:25:00|10317.6|10312.6|10316|10311|10318.6|10313.6|10311|10306|62
1584948600000|2020-03-23 07:30:00|10316.4|10311.4|10318.6|10313.6|10322.5|10317.5|10312.9|10307.9|65
1584948900000|2020-03-23 07:35:00|10318.5|10313.5|10323|10318|10327|10322|10318.5|10313.5|58
1584949200000|2020-03-23 07:40:00|10323.4|10318.4|10335.6|10330.6|10335.9|10330.9|10323|10318|38
1584949500000|2020-03-23 07:45:00|10335.2|10330.2|10333|10328|10340|10335|10328.6|10323.6|64
1584949800000|2020-03-23 07:50:00|10333.2|10328.2|10332.2|10327.2|10340|10335|10328.7|10323.7|45
1584950100000|2020-03-23 07:55:00|10332.5|10327.5|10340|10335|10344.1|10339.1|10332.5|10327.5|63
1584950400000|2020-03-23 08:00:00|10339.5|10334.5|10340.5|10335.5|10344.5|10339.5|10336|10331|79
1584950700000|2020-03-23 08:05:00|10340.2|10335.2|10341.9|10336.9|10342.7|10337.7|10335.3|10330.3|54
1584951000000|2020-03-23 08:10:00|10342.2|10337.2|10342.5|10337.5|10344.4|10339.4|10337|10332|50
1584951300000|2020-03-23 08:15:00|10342.2|10337.2|10342.5|10337.5|10346|10341|10338.8|10333.8|32
1584951600000|2020-03-23 08:20:00|10342.9|10337.9|10335|10330|10342.9|10337.9|10331.5|10326.5|109
1584951900000|2020-03-23 08:25:00|10334.7|10329.7|10336|10331|10338.6|10333.6|10333.2|10328.2|61
1584952200000|2020-03-23 08:30:00|10336.4|10331.4|10337.7|10332.7|10339.2|10334.2|10332.7|10327.7|65
1584952500000|2020-03-23 08:35:00|10338|10333|10334|10329|10344.6|10339.6|10333.7|10328.7|45
1584952800000|2020-03-23 08:40:00|10333.5|10328.5|10333|10328|10337.1|10332.1|10331.5|10326.5|41
1584953100000|2020-03-23 08:45:00|10333.2|10328.2|10334.7|10329.7|10336.9|10331.9|10330|10325|50
1584953400000|2020-03-23 08:50:00|10334.5|10329.5|10328.5|10323.5|10335|10330|10327.7|10322.7|55
1584953700000|2020-03-23 08:55:00|10328.2|10323.2|10331|10326|10332.5|10327.5|10326.5|10321.5|45
1584954000000|2020-03-23 09:00:00|10331.4|10326.4|10337|10332|10337|10332|10331.2|10325.5|14166
1584954300000|2020-03-23 09:05:00|10337.2|10332.2|10339|10334|10343.7|10338.7|10333|10328|78
1584954600000|2020-03-23 09:10:00|10339.3|10334.3|10342.5|10337.5|10345.3|10340.3|10337|10332|83
1584954900000|2020-03-23 09:15:00|10342.2|10337.2|10343.5|10338.5|10346.2|10341.2|10339.2|10334.2|80
1584955200000|2020-03-23 09:20:00|10343.7|10338.7|10352.4|10347.4|10354.4|10349.4|10343.5|10338.5|75
1584955500000|2020-03-23 09:25:00|10352.2|10347.2|10352.9|10347.9|10356.7|10351.7|10350.9|10345.9|115
1584955800000|2020-03-23 09:30:00|10353.2|10348.2|10359.9|10354.9|10362.7|10357.7|10351.4|10346.4|185
1584956100000|2020-03-23 09:35:00|10360.1|10355.1|10359.9|10354.9|10362.6|10357.6|10355.7|10350.7|82
1584956400000|2020-03-23 09:40:00|10360.1|10355.1|10362.4|10357.4|10366.7|10361.7|10359.2|10354.2|41
1584956700000|2020-03-23 09:45:00|10362.6|10357.6|10363.1|10358.1|10364.1|10359.1|10359.4|10354.4|33
1584957000000|2020-03-23 09:50:00|10363.2|10358.2|10356.4|10351.4|10363.2|10358.2|10352.9|10347.9|47
1584957300000|2020-03-23 09:55:00|10356.6|10351.6|10353.7|10348.7|10358.8|10353.8|10351.4|10346.4|31
1584957600000|2020-03-23 10:00:00|10353.4|10348.4|10363.4|10358.4|10365.9|10360.9|10352.4|10347.4|42
1584957900000|2020-03-23 10:05:00|10363.5|10358.5|10362.2|10357.2|10368.4|10363.4|10360.9|10355.9|88
1584958200000|2020-03-23 10:10:00|10362.4|10357.4|10361.7|10356.7|10365.1|10360.1|10358.4|10353.4|25
1584958500000|2020-03-23 10:15:00|10361.9|10356.9|10367.4|10362.4|10370|10365|10361.7|10356.7|54
1584958800000|2020-03-23 10:20:00|10368.1|10363.1|10365|10360|10369.5|10364.5|10364.7|10359.7|33
1584959100000|2020-03-23 10:25:00|10365.1|10360.1|10362.9|10357.9|10368.9|10363.9|10361.2|10356.2|64
1584959400000|2020-03-23 10:30:00|10363.1|10358.1|10358.9|10353.9|10363.7|10358.7|10357.2|10352.2|53
1584959700000|2020-03-23 10:35:00|10358.4|10353.4|10364.3|10359.3|10365.3|10360.3|10352.9|10347.9|48
1584960000000|2020-03-23 10:40:00|10364.4|10359.4|10364.7|10359.7|10367.4|10362.4|10361.7|10356.7|46
1584960300000|2020-03-23 10:45:00|10364.5|10359.5|10360|10355|10365.4|10360.4|10359.5|10354.5|36
1584960600000|2020-03-23 10:50:00|10360.2|10355.2|10357|10352|10360.5|10355.5|10352.5|10347.5|43
1584960900000|2020-03-23 10:55:00|10356.8|10351.8|10356|10351|10358|10353|10348|10343|81
1584961200000|2020-03-23 11:00:00|10356.2|10351.2|10351.4|10346.4|10359.7|10354.7|10350.7|10345.7|92
1584961500000|2020-03-23 11:05:00|10351.5|10346.5|10351|10346|10356.5|10351.5|10350|10345|55
1584961800000|2020-03-23 11:10:00|10351.2|10346.2|10362.5|10357.5|10363|10358|10351|10346|33
1584962100000|2020-03-23 11:15:00|10362.3|10357.3|10361.5|10356.5|10368.7|10363.7|10361.5|10356.5|38
1584962400000|2020-03-23 11:20:00|10361.7|10356.7|10369.2|10364.2|10370.2|10365.2|10360|10355|32
1584962700000|2020-03-23 11:25:00|10369.5|10364.5|10374.3|10369.3|10375.2|10370.2|10366.8|10361.8|38
1584963000000|2020-03-23 11:30:00|10374.2|10369.2|10371.5|10366.5|10375.5|10370.5|10371|10366|57
1584963300000|2020-03-23 11:35:00|10371.3|10366.3|10365.3|10360.3|10374|10369|10364.4|10359.4|46
1584963600000|2020-03-23 11:40:00|10365.4|10360.4|10371.4|10366.4|10371.4|10366.4|10363.7|10358.7|32
1584963900000|2020-03-23 11:45:00|10371.2|10366.2|10376.6|10371.6|10376.6|10371.6|10370.7|10365.7|38
1584964200000|2020-03-23 11:50:00|10376.5|10371.5|10369.6|10364.6|10376.5|10371.5|10368.1|10363.1|64
1584964500000|2020-03-23 11:55:00|10369.8|10364.8|10365.1|10360.1|10371.3|10366.3|10364.6|10359.6|107
1584964800000|2020-03-23 12:00:00|10365.3|10360.3|10312.6|10307.6|10366.6|10361.6|10312.6|10307.6|443
1584965100000|2020-03-23 12:05:00|10313.3|10308.3|10301.1|10296.1|10315.6|10310.6|10296.6|10291.6|279
1584965400000|2020-03-23 12:10:00|10300.9|10295.9|10287.4|10282.4|10303.8|10298.8|10286.6|10281.6|227
1584965700000|2020-03-23 12:15:00|10286.9|10281.9|10265.3|10260.3|10288.3|10283.3|10253.9|10248.9|316
1584966000000|2020-03-23 12:20:00|10265.6|10260.6|10246.6|10241.6|10265.6|10260.6|10244.2|10239.2|246
1584966300000|2020-03-23 12:25:00|10247.3|10242.3|10260.5|10255.5|10260.8|10255.8|10233.3|10228.3|285
1584966600000|2020-03-23 12:30:00|10260.6|10255.6|10278.6|10273.6|10282.3|10277.3|10252.4|10247.4|193
1584966900000|2020-03-23 12:35:00|10278.4|10273.4|10266.8|10261.8|10291.3|10286.3|10265.9|10260.9|143
1584967200000|2020-03-23 12:40:00|10266.4|10261.4|10267.8|10262.8|10270.3|10265.3|10256.9|10251.9|134
1584967500000|2020-03-23 12:45:00|10268.1|10263.1|10272.1|10267.1|10282.3|10277.3|10264.1|10259.1|168
1584967800000|2020-03-23 12:50:00|10272.3|10267.3|10261.8|10256.8|10276.3|10271.3|10249.9|10244.9|108
1584968100000|2020-03-23 12:55:00|10261.4|10256.4|10260.8|10255.8|10262.6|10257.6|10255.4|10250.4|61
1584968400000|2020-03-23 13:00:00|10261.3|10256.3|10253.6|10248.6|10264.6|10259.6|10249.1|10244.1|129
1584968700000|2020-03-23 13:05:00|10253.1|10248.1|10276.8|10271.8|10278.1|10273.1|10252.9|10247.9|105
1584969000000|2020-03-23 13:10:00|10278.6|10273.6|10272.3|10267.3|10282.8|10277.8|10271.6|10266.6|125
1584969300000|2020-03-23 13:15:00|10272.4|10267.4|10268.9|10263.9|10273.8|10268.8|10262.6|10257.6|79
1584969600000|2020-03-23 13:20:00|10269.1|10264.1|10288.8|10283.8|10294|10289|10269.1|10264.1|75
1584969900000|2020-03-23 13:25:00|10289.1|10284.1|10296.6|10291.6|10299.8|10294.8|10288.1|10283.1|85
1584970200000|2020-03-23 13:30:00|10297.3|10292.3|10291.1|10286.1|10302.1|10297.1|10288.8|10283.8|113
1584970500000|2020-03-23 13:35:00|10290.9|10285.9|10318.8|10313.8|10318.8|10313.8|10290.6|10285.6|314
1584970800000|2020-03-23 13:40:00|10318.5|10313.5|10294.7|10289.7|10321.1|10316.1|10294.7|10289.7|188
1584971100000|2020-03-23 13:45:00|10294.5|10289.5|10281.9|10276.9|10295.2|10290.2|10278.9|10273.9|125
1584971400000|2020-03-23 13:50:00|10282.1|10277.1|10274.6|10269.6|10288.3|10283.3|10270.8|10265.8|111
1584971700000|2020-03-23 13:55:00|10274.8|10269.8|10258.3|10253.3|10275.5|10270.5|10249.4|10244.4|171
1584972000000|2020-03-23 14:00:00|10258.6|10253.6|10273.6|10268.6|10273.6|10268.6|10258.6|10253.6|142
1584972300000|2020-03-23 14:05:00|10273.3|10268.3|10273.3|10268.3|10273.6|10268.6|10259.3|10254.3|53
1584972600000|2020-03-23 14:10:00|10273.4|10268.4|10269.1|10264.1|10276.8|10271.8|10266.6|10261.6|60
1584972900000|2020-03-23 14:15:00|10269.3|10264.3|10275.9|10270.9|10277.6|10272.6|10264.8|10259.8|59
1584973200000|2020-03-23 14:20:00|10276.4|10271.4|10278.6|10273.6|10283.3|10278.3|10271.6|10266.6|86
1584973500000|2020-03-23 14:25:00|10277.6|10272.6|10268.6|10263.6|10278.3|10273.3|10267.6|10262.6|83
1584973800000|2020-03-23 14:30:00|10268.8|10263.8|10262.1|10257.1|10272.1|10267.1|10258.6|10253.6|85
1584974100000|2020-03-23 14:35:00|10262.3|10257.3|10258.8|10253.8|10264.1|10259.1|10257.6|10252.6|76
1584974400000|2020-03-23 14:40:00|10258.6|10253.6|10256.6|10251.6|10263.5|10258.5|10247.5|10242.5|120
1584974700000|2020-03-23 14:45:00|10256.8|10251.8|10249.6|10244.6|10262.5|10257.5|10249.6|10244.6|102
1584975000000|2020-03-23 14:50:00|10250|10245|10259.1|10254.1|10259.6|10254.6|10244.6|10239.6|110
1584975300000|2020-03-23 14:55:00|10258.6|10253.6|10265.6|10260.6|10273.3|10268.3|10257.1|10252.1|72
1584975600000|2020-03-23 15:00:00|10266|10261|10259.4|10254.4|10273.1|10268.1|10256.1|10251.1|185
1584975900000|2020-03-23 15:05:00|10259.3|10254.3|10264.8|10259.8|10271.1|10266.1|10257.6|10252.6|146
1584976200000|2020-03-23 15:10:00|10265.1|10260.1|10274.4|10269.4|10277.1|10272.1|10263.6|10258.6|45
1584976500000|2020-03-23 15:15:00|10274.1|10269.1|10278.1|10273.1|10278.1|10273.1|10267.6|10262.6|42
1584976800000|2020-03-23 15:20:00|10277.6|10272.6|10277.6|10272.6|10285.1|10280.1|10274.6|10269.6|97
1584977100000|2020-03-23 15:25:00|10277.8|10272.8|10295|10290|10295.1|10290.1|10275.8|10270.8|60
1584977400000|2020-03-23 15:30:00|10295.1|10290.1|10302.1|10297.1|10303.3|10298.3|10291.3|10286.3|146
1584977700000|2020-03-23 15:35:00|10302.6|10297.6|10309.6|10304.6|10311.8|10306.8|10300.6|10295.6|99
1584978000000|2020-03-23 15:40:00|10309.3|10304.3|10316.1|10311.1|10320.6|10315.6|10308.8|10303.8|126
1584978300000|2020-03-23 15:45:00|10316.3|10311.3|10313.1|10308.1|10321.1|10316.1|10311.9|10306.9|98
1584978600000|2020-03-23 15:50:00|10312.7|10307.7|10316.1|10311.1|10318.1|10313.1|10309.1|10304.1|68
1584978900000|2020-03-23 15:55:00|10316.6|10311.6|10320.1|10315.1|10324.6|10319.6|10309.1|10304.1|102
1584979200000|2020-03-23 16:00:00|10319.6|10314.6|10315.6|10310.6|10322.6|10317.6|10310.7|10305.7|94
1584979500000|2020-03-23 16:05:00|10316.1|10311.1|10328.6|10323.6|10328.6|10323.6|10311.9|10306.9|59
1584979800000|2020-03-23 16:10:00|10328.1|10323.1|10331.6|10326.6|10337.1|10332.1|10322.2|10317.2|171
1584980100000|2020-03-23 16:15:00|10331.4|10326.4|10324.9|10319.9|10332.6|10327.6|10320.7|10315.7|56
1584980400000|2020-03-23 16:20:00|10325.6|10320.6|10330.1|10325.1|10335.6|10330.6|10321.4|10316.4|89
1584980700000|2020-03-23 16:25:00|10329.9|10324.9|10336.1|10331.1|10338.5|10333.5|10327.1|10322.1|32
1584981000000|2020-03-23 16:30:00|10335.7|10330.7|10332.6|10327.6|10340.1|10335.1|10331.1|10326.1|182
1584981300000|2020-03-23 16:35:00|10332.4|10327.4|10341.1|10336.1|10344.6|10339.6|10331.6|10326.6|61
1584981600000|2020-03-23 16:40:00|10340.9|10335.9|10336.3|10331.3|10341.1|10336.1|10331.1|10326.1|50
1584981900000|2020-03-23 16:45:00|10336.6|10331.6|10330.2|10325.2|10338.7|10333.7|10326.2|10321.2|55
1584982200000|2020-03-23 16:50:00|10330.1|10325.1|10316.8|10311.8|10333.8|10328.8|10315.6|10310.6|151
1584982500000|2020-03-23 16:55:00|10316.6|10311.6|10316.6|10311.6|10319.6|10314.6|10311.1|10306.1|132
1584982800000|2020-03-23 17:00:00|10316.8|10311.8|10314.6|10309.6|10325.1|10320.1|10309.4|10304.4|178
1584983100000|2020-03-23 17:05:00|10314.9|10309.9|10318.6|10313.6|10319.6|10314.6|10311.6|10306.6|38
1584983400000|2020-03-23 17:10:00|10318.1|10313.1|10311.4|10306.4|10318.6|10313.6|10311.1|10306.1|29
1584983700000|2020-03-23 17:15:00|10311.6|10306.6|10304.6|10299.6|10315.1|10310.1|10301.6|10296.6|85
1584984000000|2020-03-23 17:20:00|10304.9|10299.9|10297.1|10292.1|10308.6|10303.6|10294.9|10289.9|172
1584984300000|2020-03-23 17:25:00|10297.3|10292.3|10298.6|10293.6|10299.1|10294.1|10288.4|10283.4|99
1584984600000|2020-03-23 17:30:00|10298.4|10293.4|10294.6|10289.6|10306.3|10301.3|10294.6|10289.6|112
1584984900000|2020-03-23 17:35:00|10294.8|10289.8|10301.6|10296.6|10303.9|10298.9|10293.2|10288.2|44
1584985200000|2020-03-23 17:40:00|10301.1|10296.1|10302.1|10297.1|10303.1|10298.1|10295.7|10290.7|60
1584985500000|2020-03-23 17:45:00|10301.9|10296.9|10292.1|10287.1|10302.8|10297.8|10291.9|10286.9|41
1584985800000|2020-03-23 17:50:00|10292.3|10287.3|10303.1|10298.1|10303.1|10298.1|10291.7|10286.7|111
1584986100000|2020-03-23 17:55:00|10303.4|10298.4|10308.1|10303.1|10312.9|10307.9|10302.6|10297.6|94
1584986400000|2020-03-23 18:00:00|10307.6|10302.6|10320.8|10315.8|10322.6|10317.6|10306.9|10301.9|70
1584986700000|2020-03-23 18:05:00|10320.9|10315.9|10322.1|10317.1|10322.1|10317.1|10315.7|10310.7|55
1584987000000|2020-03-23 18:10:00|10321.9|10316.9|10315.1|10310.1|10321.9|10316.9|10314.1|10309.1|42
1584987300000|2020-03-23 18:15:00|10315.6|10310.6|10318.1|10313.1|10318.1|10313.1|10309.7|10304.7|63
1584987600000|2020-03-23 18:20:00|10318.3|10313.3|10314.2|10309.2|10319.4|10314.4|10313.5|10308.5|32
1584987900000|2020-03-23 18:25:00|10314.1|10309.1|10307.6|10302.6|10316.6|10311.6|10306.6|10301.6|41
1584988200000|2020-03-23 18:30:00|10307.4|10302.4|10313.9|10308.9|10321.1|10316.1|10306.4|10301.4|165
1584988500000|2020-03-23 18:35:00|10314.1|10309.1|10328.6|10323.6|10329.1|10324.1|10313.6|10308.6|57
1584988800000|2020-03-23 18:40:00|10328.9|10323.9|10323.1|10318.1|10331.6|10326.6|10320.4|10315.4|67
1584989100000|2020-03-23 18:45:00|10322.9|10317.9|10324.6|10319.6|10329.1|10324.1|10321.6|10316.6|47
1584989400000|2020-03-23 18:50:00|10324.4|10319.4|10321.1|10316.1|10326.1|10321.1|10319.7|10314.7|31
1584989700000|2020-03-23 18:55:00|10321.4|10316.4|10326.1|10321.1|10330.1|10325.1|10317.1|10312.1|91
1584990000000|2020-03-23 19:00:00|10325.9|10320.9|10323.2|10318.2|10325.9|10320.9|10319.6|10314.6|110
1584990300000|2020-03-23 19:05:00|10323.4|10318.4|10324.1|10319.1|10325.6|10320.6|10321.1|10316.1|70
1584990600000|2020-03-23 19:10:00|10324.4|10319.4|10320.6|10315.6|10325.1|10320.1|10319.6|10314.6|28
1584990900000|2020-03-23 19:15:00|10320.1|10315.1|10318.6|10313.6|10320.6|10315.6|10314.9|10309.9|33
1584991200000|2020-03-23 19:20:00|10318.9|10313.9|10317.6|10312.6|10320.1|10315.1|10313.6|10308.6|34
1584991500000|2020-03-23 19:25:00|10317.1|10312.1|10314.1|10309.1|10318.1|10313.1|10309.6|10304.6|33
1584991800000|2020-03-23 19:30:00|10313.9|10308.9|10320.6|10315.6|10322.1|10317.1|10313.6|10308.6|26
1584992100000|2020-03-23 19:35:00|10320.4|10315.4|10320.6|10315.6|10322.6|10317.6|10316.1|10311.1|16
1584992400000|2020-03-23 19:40:00|10320.9|10315.9|10313.6|10308.6|10322.1|10317.1|10313.4|10308.4|16
1584992700000|2020-03-23 19:45:00|10313.4|10308.4|10318.7|10313.7|10319.6|10314.6|10311.4|10306.4|63
1584993000000|2020-03-23 19:50:00|10318.6|10313.6|10330.1|10325.1|10331.1|10326.1|10318.6|10313.6|94
1584993300000|2020-03-23 19:55:00|10329.9|10324.9|10332.4|10327.4|10335.4|10330.4|10327.1|10322.1|119
1584993600000|2020-03-23 20:00:00|10332.6|10327.6|10324.4|10319.4|10332.6|10327.6|10323.9|10318.9|30
1584993900000|2020-03-23 20:05:00|10324.2|10319.2|10326.6|10321.6|10326.6|10321.6|10321.8|10316.8|23
1584994200000|2020-03-23 20:10:00|10326.9|10321.9|10333.5|10328.5|10333.5|10328.5|10325.6|10320.6|18
1584994500000|2020-03-23 20:15:00|10333.6|10328.6|10334.1|10329.1|10335.5|10330.5|10330.9|10325.9|29
1584994800000|2020-03-23 20:20:00|10334.3|10329.3|10330.1|10325.1|10335.5|10330.5|10330.1|10325.1|1
1584995100000|2020-03-23 20:25:00|10329.9|10324.9|10325.7|10320.7|10330.4|10325.4|10325.1|10320.1|33
1584995400000|2020-03-23 20:30:00|10325.6|10320.6|10319.6|10314.6|10326.4|10321.4|10319.6|10314.6|39
1584995700000|2020-03-23 20:35:00|10319.9|10314.9|10321.1|10316.1|10323.5|10318.5|10319.6|10314.6|7
1584996000000|2020-03-23 20:40:00|10320.7|10315.7|10317.4|10312.4|10320.9|10315.9|10316.7|10311.7|9
1584996300000|2020-03-23 20:45:00|10317.2|10312.2|10321.6|10316.6|10323.1|10318.1|10316.7|10311.7|11
1584996600000|2020-03-23 20:50:00|10321.7|10316.7|10323.9|10318.9|10323.9|10318.9|10319.9|10314.9|7
1584996900000|2020-03-23 20:55:00|10323.6|10318.6|10307.6|10298.6|10323.9|10318.9|10307.6|10298.6|5
1585008000000|2020-03-24 00:00:00|10288.9|10283.9|10285.1|10280.1|10289.9|10284.9|10284.6|10279.6|29
1585008300000|2020-03-24 00:05:00|10284.9|10279.9|10279.1|10274.1|10285.6|10280.6|10278.4|10273.4|98
1585008600000|2020-03-24 00:10:00|10278.9|10273.9|10285.5|10280.5|10285.5|10280.5|10278.1|10273.1|40
1585008900000|2020-03-24 00:15:00|10285.6|10280.6|10293.6|10288.6|10295.1|10290.1|10284.9|10279.9|40
1585009200000|2020-03-24 00:20:00|10293.8|10288.8|10282.1|10277.1|10295.6|10290.6|10281.6|10276.6|59
1585009500000|2020-03-24 00:25:00|10282.3|10277.3|10282.6|10277.6|10284.3|10279.3|10281.9|10276.9|9
1585009800000|2020-03-24 00:30:00|10283.1|10278.1|10278.9|10273.9|10283.1|10278.1|10277|10272|30
1585010100000|2020-03-24 00:35:00|10278.7|10273.7|10271.2|10266.2|10280.4|10275.4|10270.7|10265.7|27
1585010400000|2020-03-24 00:40:00|10271|10266|10272.7|10267.7|10273.5|10268.5|10270.2|10265.2|23
1585010700000|2020-03-24 00:45:00|10272.5|10267.5|10268.5|10263.5|10273.2|10268.2|10267.7|10262.7|14
1585011000000|2020-03-24 00:50:00|10268.7|10263.7|10254.9|10249.9|10269|10264|10253.5|10248.5|64
1585011300000|2020-03-24 00:55:00|10255.4|10250.4|10258.9|10253.9|10260.8|10255.8|10253|10248|50
1585011600000|2020-03-24 01:00:00|10259|10254|10248.9|10243.9|10259|10254|10248.7|10243.7|64
1585011900000|2020-03-24 01:05:00|10249.2|10244.2|10239.8|10234.8|10249.2|10244.2|10238.2|10233.2|38
1585012200000|2020-03-24 01:10:00|10239.7|10234.7|10236.7|10231.7|10239.7|10234.7|10232|10227|106
1585012500000|2020-03-24 01:15:00|10236.5|10231.5|10231.7|10226.7|10236.5|10231.5|10229.2|10224.2|69
1585012800000|2020-03-24 01:20:00|10232|10227|10241.5|10236.5|10244.4|10239.4|10230.7|10225.7|58
1585013100000|2020-03-24 01:25:00|10241.2|10236.2|10242.7|10237.7|10243.7|10238.7|10238.7|10233.7|24
1585013400000|2020-03-24 01:30:00|10242.9|10237.9|10238.2|10233.2|10244.9|10239.9|10237.2|10232.2|27
1585013700000|2020-03-24 01:35:00|10238.4|10233.4|10243.1|10238.1|10243.1|10238.1|10235.2|10230.2|41
1585014000000|2020-03-24 01:40:00|10243.2|10238.2|10252.7|10247.7|10253.6|10248.6|10241.2|10236.2|45
1585014300000|2020-03-24 01:45:00|10252.9|10247.9|10247.7|10242.7|10252.9|10247.9|10246.4|10241.4|31
1585014600000|2020-03-24 01:50:00|10247.9|10242.9|10245.9|10240.9|10248.7|10243.7|10245.2|10240.2|22
1585014900000|2020-03-24 01:55:00|10245.7|10240.7|10245|10240|10247.2|10242.2|10240|10235|43
1585015200000|2020-03-24 02:00:00|10244.9|10239.9|10246|10241|10246.7|10241.7|10241.5|10236.5|37
1585015500000|2020-03-24 02:05:00|10245.9|10240.9|10237.2|10232.2|10247.2|10242.2|10237.2|10232.2|39
1585015800000|2020-03-24 02:10:00|10237|10232|10233.5|10228.5|10237.2|10232.2|10229.5|10224.5|27
1585016100000|2020-03-24 02:15:00|10233.2|10228.2|10228.2|10223.2|10234.1|10229.1|10227.2|10222.2|31
1585016400000|2020-03-24 02:20:00|10228.4|10223.4|10228.2|10223.2|10231.7|10226.7|10226.8|10221.8|71
1585016700000|2020-03-24 02:25:00|10228.4|10223.4|10232.2|10227.2|10232.4|10227.4|10228.4|10223.4|31
1585017000000|2020-03-24 02:30:00|10232.4|10227.4|10237.4|10232.4|10237.7|10232.7|10232.2|10227.2|26
1585017300000|2020-03-24 02:35:00|10238.1|10233.1|10231.7|10226.7|10238.1|10233.1|10229.7|10224.7|39
1585017600000|2020-03-24 02:40:00|10231.5|10226.5|10226.3|10221.3|10231.5|10226.5|10222.6|10217.6|163
1585017900000|2020-03-24 02:45:00|10226.8|10221.8|10233.8|10228.8|10234|10229|10226.3|10221.3|23
1585018200000|2020-03-24 02:50:00|10234.3|10229.3|10231.7|10226.7|10236.1|10231.1|10231.5|10226.5|47
1585018500000|2020-03-24 02:55:00|10231.9|10226.9|10228.7|10223.7|10234.9|10229.9|10226|10221|12
1585018800000|2020-03-24 03:00:00|10228.9|10223.9|10233.2|10228.2|10234.2|10229.2|10228.9|10223.9|11
1585019100000|2020-03-24 03:05:00|10233.7|10228.7|10232.7|10227.7|10237.9|10232.9|10232.7|10227.7|8
1585019400000|2020-03-24 03:10:00|10232.5|10227.5|10230.8|10225.8|10233.1|10228.1|10226.2|10221.2|18
1585019700000|2020-03-24 03:15:00|10230.7|10225.7|10234.2|10229.2|10236.2|10231.2|10230|10225|1
1585020000000|2020-03-24 03:20:00|10234|10229|10240.6|10235.6|10243.2|10238.2|10233.3|10228.3|114
1585020300000|2020-03-24 03:25:00|10240.4|10235.4|10243|10238|10247.5|10242.5|10239.6|10234.6|32
1585020600000|2020-03-24 03:30:00|10243.2|10238.2|10240.6|10235.6|10243.9|10238.9|10239.4|10234.4|33
1585020900000|2020-03-24 03:35:00|10240.4|10235.4|10237.1|10232.1|10242|10237|10236.4|10231.4|18
1585021200000|2020-03-24 03:40:00|10236.9|10231.9|10240.6|10235.6|10241|10236|10234.7|10229.7|28
1585021500000|2020-03-24 03:45:00|10240.8|10235.8|10238.7|10233.7|10241.3|10236.3|10237.2|10232.2|13
1585021800000|2020-03-24 03:50:00|10238.4|10233.4|10237.7|10232.7|10239.6|10234.6|10237.7|10232.7|20
1585022100000|2020-03-24 03:55:00|10237.6|10232.6|10236.7|10231.7|10239.1|10234.1|10233.2|10228.2|8
1585022400000|2020-03-24 04:00:00|10236.6|10231.6|10232.9|10227.9|10237.4|10232.4|10231.4|10226.4|18
1585022700000|2020-03-24 04:05:00|10232.7|10227.7|10228.7|10223.7|10232.7|10227.7|10228.2|10223.2|14
1585023000000|2020-03-24 04:10:00|10228.4|10223.4|10232.4|10227.4|10232.7|10227.7|10228.4|10223.4|8
1585023300000|2020-03-24 04:15:00|10232.2|10227.2|10234.7|10229.7|10235.9|10230.9|10230.7|10225.7|18
1585023600000|2020-03-24 04:20:00|10234.9|10229.9|10230.2|10225.2|10235.2|10230.2|10229.9|10224.9|51
1585023900000|2020-03-24 04:25:00|10230.4|10225.4|10230.4|10225.4|10231.7|10226.7|10227.7|10222.7|17
1585024200000|2020-03-24 04:30:00|10230.2|10225.2|10229.7|10224.7|10231.2|10226.2|10229.7|10224.7|14
1585024500000|2020-03-24 04:35:00|10229.4|10224.4|10230.6|10225.6|10230.7|10225.7|10229.2|10224.2|2
1585024800000|2020-03-24 04:40:00|10230.7|10225.7|10232.2|10227.2|10233.7|10228.7|10227.9|10222.9|37
1585025100000|2020-03-24 04:45:00|10232.4|10227.4|10236.2|10231.2|10236.7|10231.7|10231.9|10226.9|9
1585025400000|2020-03-24 04:50:00|10236.4|10231.4|10239.2|10234.2|10240.8|10235.8|10236.4|10231.4|18
1585025700000|2020-03-24 04:55:00|10238.9|10233.9|10237.2|10232.2|10240.1|10235.1|10236.2|10231.2|7
1585026000000|2020-03-24 05:00:00|10237.4|10232.4|10232.2|10227.2|10237.9|10232.9|10232.2|10227.2|6
1585026300000|2020-03-24 05:05:00|10232.4|10227.4|10230.2|10225.2|10232.4|10227.4|10229.7|10224.7|19
1585026600000|2020-03-24 05:10:00|10229.9|10224.9|10231.6|10226.6|10231.6|10226.6|10229.7|10224.7|2
1585026900000|2020-03-24 05:15:00|10231.7|10226.7|10236.7|10231.7|10237.7|10232.7|10231.7|10226.7|23
1585027200000|2020-03-24 05:20:00|10236.9|10231.9|10237.2|10232.2|10237.9|10232.9|10236.4|10231.4|5
1585027500000|2020-03-24 05:25:00|10236.9|10231.9|10238.7|10233.7|10239.2|10234.2|10236.9|10231.9|11
1585027800000|2020-03-24 05:30:00|10238.9|10233.9|10247.3|10242.3|10248.5|10243.5|10238.2|10233.2|42
1585028100000|2020-03-24 05:35:00|10247|10242|10253.7|10248.7|10255.4|10250.4|10244.9|10239.9|86
1585028400000|2020-03-24 05:40:00|10253.9|10248.9|10255.7|10250.7|10256.2|10251.2|10253.9|10248.9|35
1585028700000|2020-03-24 05:45:00|10255.9|10250.9|10259.1|10254.1|10259.1|10254.1|10255.2|10250.2|63
1585029000000|2020-03-24 05:50:00|10259.2|10254.2|10256.2|10251.2|10259.6|10254.6|10254.9|10249.9|8
1585029300000|2020-03-24 05:55:00|10255.9|10250.9|10255.2|10250.2|10258.2|10253.2|10252.7|10247.7|29
1585029600000|2020-03-24 06:00:00|10254.9|10249.9|10251.7|10246.7|10255.6|10250.6|10246.7|10241.7|33
1585029900000|2020-03-24 06:05:00|10251.2|10246.2|10252.6|10247.6|10256.2|10251.2|10251.2|10246.2|16
1585030200000|2020-03-24 06:10:00|10252.7|10247.7|10254.2|10249.2|10255.4|10250.4|10249.4|10244.4|13
1585030500000|2020-03-24 06:15:00|10253.9|10248.9|10249.7|10244.7|10255.1|10250.1|10247.9|10242.9|47
1585030800000|2020-03-24 06:20:00|10249.4|10244.4|10243.7|10238.7|10251.1|10246.1|10243.7|10238.7|45
1585031100000|2020-03-24 06:25:00|10243.4|10238.4|10240.2|10235.2|10244.6|10239.6|10238.7|10233.7|32
1585031400000|2020-03-24 06:30:00|10240.6|10235.6|10235.9|10230.9|10241.6|10236.6|10234.6|10229.6|42
1585031700000|2020-03-24 06:35:00|10236.1|10231.1|10230.2|10225.2|10237.9|10232.9|10230.2|10225.2|56
1585032000000|2020-03-24 06:40:00|10229.9|10224.9|10227.1|10222.1|10232.7|10227.7|10226.9|10221.9|23
1585032300000|2020-03-24 06:45:00|10227.2|10222.2|10198.9|10193.9|10227.4|10222.4|10198.7|10193.7|129
1585032600000|2020-03-24 06:50:00|10199.2|10194.2|10197.1|10192.1|10209.9|10204.9|10188.2|10183.2|222
1585032900000|2020-03-24 06:55:00|10197.2|10192.2|10210.2|10205.2|10212.6|10207.6|10195.4|10190.4|106
1585033200000|2020-03-24 07:00:00|10209.9|10204.9|10208.1|10203.1|10216.6|10211.6|10206.9|10201.9|91
1585033500000|2020-03-24 07:05:00|10208.4|10203.4|10212.6|10207.6|10214.4|10209.4|10204.9|10199.9|38
1585033800000|2020-03-24 07:10:00|10212.4|10207.4|10221.1|10216.1|10222.1|10217.1|10211.9|10206.9|34
1585034100000|2020-03-24 07:15:00|10221.2|10216.2|10215.1|10210.1|10224.1|10219.1|10214.9|10209.9|116
1585034400000|2020-03-24 07:20:00|10215.2|10210.2|10207.2|10202.2|10216.2|10211.2|10206.7|10201.7|67
1585034700000|2020-03-24 07:25:00|10207|10202|10202.9|10197.9|10209.4|10204.4|10201.7|10196.7|79
1585035000000|2020-03-24 07:30:00|10203.4|10198.4|10217.2|10212.2|10218.2|10213.2|10202.9|10197.9|70
1585035300000|2020-03-24 07:35:00|10217.1|10212.1|10215.7|10210.7|10224.4|10219.4|10215.2|10210.2|32
1585035600000|2020-03-24 07:40:00|10216.1|10211.1|10214.8|10209.8|10217.9|10212.9|10210.4|10205.4|33
1585035900000|2020-03-24 07:45:00|10214.9|10209.9|10209.1|10204.1|10215.9|10210.9|10208.4|10203.4|37
1585036200000|2020-03-24 07:50:00|10208.9|10203.9|10211.6|10206.6|10215.1|10210.1|10205.1|10200.1|44
1585036500000|2020-03-24 07:55:00|10212|10207|10216.6|10211.6|10217.8|10212.8|10208.4|10203.4|69
1585036800000|2020-03-24 08:00:00|10216.4|10211.4|10213.4|10208.4|10223.3|10218.3|10211.4|10206.4|153
1585037100000|2020-03-24 08:05:00|10213.2|10208.2|10209.6|10204.6|10213.3|10208.3|10207.2|10202.2|113
1585037400000|2020-03-24 08:10:00|10209.2|10204.2|10214.1|10209.1|10217.1|10212.1|10205.7|10200.7|86
1585037700000|2020-03-24 08:15:00|10214.3|10209.3|10208.1|10203.1|10215|10210|10199.6|10194.6|142
1585038000000|2020-03-24 08:20:00|10207.9|10202.9|10207.4|10202.4|10211.1|10206.1|10204.1|10199.1|32
1585038300000|2020-03-24 08:25:00|10207.6|10202.6|10217.9|10212.9|10220.6|10215.6|10207.6|10202.6|40
1585038600000|2020-03-24 08:30:00|10217.8|10212.8|10208.9|10203.9|10220|10215|10208.9|10203.9|28
1585038900000|2020-03-24 08:35:00|10208.6|10203.6|10205.7|10200.7|10212.6|10207.6|10204.4|10199.4|24
1585039200000|2020-03-24 08:40:00|10205.9|10200.9|10209.9|10204.9|10210.6|10205.6|10202.8|10197.8|23
1585039500000|2020-03-24 08:45:00|10210.1|10205.1|10219.8|10214.8|10221.5|10216.5|10209.9|10204.9|72
1585039800000|2020-03-24 08:50:00|10220.1|10215.1|10221.7|10216.7|10225.2|10220.2|10219.9|10214.9|32
1585040100000|2020-03-24 08:55:00|10221.5|10216.5|10215.3|10210.3|10221.5|10216.5|10213.2|10208.2|15
1585040400000|2020-03-24 09:00:00|10215.1|10210.1|10216.6|10211.6|10221.4|10216.4|10211.6|10206.6|51
1585040700000|2020-03-24 09:05:00|10216.7|10211.7|10216.7|10211.7|10219.4|10214.4|10214|10209|25
1585041000000|2020-03-24 09:10:00|10216.4|10211.4|10216.3|10211.3|10218.6|10213.6|10212.5|10207.5|21
1585041300000|2020-03-24 09:15:00|10215.7|10210.7|10218|10213|10220.6|10215.6|10214.6|10209.6|35
1585041600000|2020-03-24 09:20:00|10218.2|10213.2|10215.6|10210.6|10218.2|10213.2|10210.7|10205.7|27
1585041900000|2020-03-24 09:25:00|10215.4|10210.4|10213.4|10208.4|10215.4|10210.4|10208.6|10203.6|23
1585042200000|2020-03-24 09:30:00|10213.6|10208.6|10211.1|10206.1|10217.4|10212.4|10210.4|10205.4|52
1585042500000|2020-03-24 09:35:00|10210.9|10205.9|10209.1|10204.1|10218.1|10213.1|10207.2|10202.2|22
1585042800000|2020-03-24 09:40:00|10208.9|10203.9|10208.6|10203.6|10212.8|10207.8|10207.9|10202.9|12
1585043100000|2020-03-24 09:45:00|10208.8|10203.8|10194.6|10189.6|10209|10204|10193.1|10188.1|37
1585043400000|2020-03-24 09:50:00|10194.4|10189.4|10193.6|10188.6|10197.4|10192.4|10193|10188|23
1585043700000|2020-03-24 09:55:00|10193.4|10188.4|10183.9|10178.9|10193.6|10188.6|10180.2|10175.2|85
1585044000000|2020-03-24 10:00:00|10184.1|10179.1|10180.9|10175.9|10189.5|10184.5|10179.7|10174.7|70
1585044300000|2020-03-24 10:05:00|10180.7|10175.7|10183|10178|10189|10184|10178.5|10173.5|87
1585044600000|2020-03-24 10:10:00|10182.8|10177.8|10178.7|10173.7|10183.2|10178.2|10172.8|10167.8|118
1585044900000|2020-03-24 10:15:00|10178.9|10173.9|10180.8|10175.8|10183.3|10178.3|10178.6|10173.6|18
1585045200000|2020-03-24 10:20:00|10181|10176|10181.6|10176.6|10184.3|10179.3|10175.3|10170.3|44
1585045500000|2020-03-24 10:25:00|10181.3|10176.3|10183.3|10178.3|10185|10180|10179.1|10174.1|26
1585045800000|2020-03-24 10:30:00|10182.9|10177.9|10186.5|10181.5|10192.3|10187.3|10182.3|10177.3|49
1585046100000|2020-03-24 10:35:00|10186.7|10181.7|10177.8|10172.8|10186.7|10181.7|10175.4|10170.4|36
1585046400000|2020-03-24 10:40:00|10178|10173|10185.5|10180.5|10187.5|10182.5|10177.6|10172.6|32
1585046700000|2020-03-24 10:45:00|10185.3|10180.3|10183.8|10178.8|10186.5|10181.5|10178.6|10173.6|50
1585047000000|2020-03-24 10:50:00|10184|10179|10167.9|10162.9|10187.1|10182.1|10166.7|10161.7|97
1585047300000|2020-03-24 10:55:00|10168.1|10163.1|10165.1|10160.1|10171.9|10166.9|10160.8|10155.8|84
1585047600000|2020-03-24 11:00:00|10164.6|10159.6|10163.1|10158.1|10168.5|10163.5|10160.9|10155.9|73
1585047900000|2020-03-24 11:05:00|10162.8|10157.8|10163.8|10158.8|10165.3|10160.3|10161.1|10156.1|121
1585048200000|2020-03-24 11:10:00|10163.6|10158.6|10161.1|10156.1|10166.1|10161.1|10158.6|10153.6|129
1585048500000|2020-03-24 11:15:00|10160.8|10155.8|10165.6|10160.6|10171.1|10166.1|10160.1|10155.1|97
1585048800000|2020-03-24 11:20:00|10165.4|10160.4|10170.1|10165.1|10175|10170|10164.1|10159.1|132
1585049100000|2020-03-24 11:25:00|10170.3|10165.3|10177.9|10172.9|10182.9|10177.9|10170.3|10165.3|104
1585049400000|2020-03-24 11:30:00|10178.1|10173.1|10169.6|10164.6|10178.8|10173.8|10169.2|10164.2|44
1585049700000|2020-03-24 11:35:00|10169.7|10164.7|10171.6|10166.6|10171.9|10166.9|10165.9|10160.9|9
1585050000000|2020-03-24 11:40:00|10171.7|10166.7|10181.9|10176.9|10182.6|10177.6|10170.9|10165.9|40
1585050300000|2020-03-24 11:45:00|10181.6|10176.6|10176.7|10171.7|10181.6|10176.6|10172.5|10167.5|18
1585050600000|2020-03-24 11:50:00|10176.4|10171.4|10176.6|10171.6|10180.9|10175.9|10173.2|10168.2|21
1585050900000|2020-03-24 11:55:00|10176.7|10171.7|10180.1|10175.1|10182.6|10177.6|10171.7|10166.7|50
1585051200000|2020-03-24 12:00:00|10180|10175|10186.7|10181.7|10189.4|10184.4|10178|10173|57
1585051500000|2020-03-24 12:05:00|10186.9|10181.9|10193.7|10188.7|10197.7|10192.7|10181.4|10176.4|147
1585051800000|2020-03-24 12:10:00|10193.4|10188.4|10204.4|10199.4|10205.2|10200.2|10188.9|10183.9|71
1585052100000|2020-03-24 12:15:00|10204.2|10199.2|10209.2|10204.2|10214.3|10209.3|10203.7|10198.7|82
1585052400000|2020-03-24 12:20:00|10209.1|10204.1|10213|10208|10216.9|10211.9|10209.1|10204.1|132
1585052700000|2020-03-24 12:25:00|10212.7|10207.7|10213.3|10208.3|10216.4|10211.4|10210.4|10205.4|42
1585053000000|2020-03-24 12:30:00|10213.1|10208.1|10213.9|10208.9|10214.4|10209.4|10206.3|10201.3|63
1585053300000|2020-03-24 12:35:00|10213.7|10208.7|10203.9|10198.9|10216.6|10211.6|10202.7|10197.7|64
1585053600000|2020-03-24 12:40:00|10204.4|10199.4|10209.9|10204.9|10211.2|10206.2|10203.9|10198.9|26
1585053900000|2020-03-24 12:45:00|10209.7|10204.7|10205.5|10200.5|10213.8|10208.8|10201.2|10196.2|76
1585054200000|2020-03-24 12:50:00|10205.4|10200.4|10203.4|10198.4|10209.7|10204.7|10200.4|10195.4|79
1585054500000|2020-03-24 12:55:00|10203.7|10198.7|10200.1|10195.1|10207.6|10202.6|10197.2|10192.2|82
1585054800000|2020-03-24 13:00:00|10200.2|10195.2|10197.2|10192.2|10207.2|10202.2|10195.9|10190.9|219
1585055100000|2020-03-24 13:05:00|10197.9|10192.9|10180.4|10175.4|10203.4|10198.4|10178.1|10173.1|515
1585055400000|2020-03-24 13:10:00|10180.1|10175.1|10171.7|10166.7|10180.1|10175.1|10168|10163|141
1585055700000|2020-03-24 13:15:00|10171.8|10166.8|10164.5|10159.5|10172.5|10167.5|10160.5|10155.5|194
1585056000000|2020-03-24 13:20:00|10164.7|10159.7|10168.5|10163.5|10176.5|10171.5|10164.6|10159.6|105
1585056300000|2020-03-24 13:25:00|10169|10164|10166.2|10161.2|10176.6|10171.6|10162.5|10157.5|215
1585056600000|2020-03-24 13:30:00|10166.5|10161.5|10175|10170|10176|10171|10166.5|10161.5|94
1585056900000|2020-03-24 13:35:00|10174.8|10169.8|10195.5|10190.5|10195.5|10190.5|10173.5|10168.5|267
1585057200000|2020-03-24 13:40:00|10195.4|10190.4|10199.7|10194.7|10204.2|10199.2|10189.1|10184.1|244
1585057500000|2020-03-24 13:45:00|10199.5|10194.5|10179.1|10174.1|10202.6|10197.6|10178.5|10173.5|235
1585057800000|2020-03-24 13:50:00|10179|10174|10181|10176|10185.3|10180.3|10177|10172|286
1585058100000|2020-03-24 13:55:00|10180.8|10175.8|10189.5|10184.5|10198|10193|10179.8|10174.8|259
1585058400000|2020-03-24 14:00:00|10189.6|10184.6|10194.1|10189.1|10196.6|10191.6|10187.8|10182.8|287
1585058700000|2020-03-24 14:05:00|10194|10189|10195.8|10190.8|10203.5|10198.5|10193.6|10188.6|380
1585059000000|2020-03-24 14:10:00|10195.5|10190.5|10206.5|10201.5|10209|10204|10195|10190|105
1585059300000|2020-03-24 14:15:00|10206.3|10201.3|10193.8|10188.8|10209.3|10204.3|10188.3|10183.3|596
1585059600000|2020-03-24 14:20:00|10193.6|10188.6|10193.1|10188.1|10198.2|10193.2|10191.5|10186.5|139
1585059900000|2020-03-24 14:25:00|10193|10188|10206.8|10201.8|10207|10202|10192.5|10187.5|165
1585060200000|2020-03-24 14:30:00|10206.7|10201.7|10214|10209|10216.5|10211.5|10199.7|10194.7|107
1585060500000|2020-03-24 14:35:00|10214.5|10209.5|10217.8|10212.8|10222|10217|10213.2|10208.2|147
1585060800000|2020-03-24 14:40:00|10217.7|10212.7|10210.7|10205.7|10220|10215|10209|10204|117
1585061100000|2020-03-24 14:45:00|10211|10206|10208|10203|10215|10210|10199.5|10194.5|320
1585061400000|2020-03-24 14:50:00|10208.2|10203.2|10201.5|10196.5|10208.5|10203.5|10199.5|10194.5|35
1585061700000|2020-03-24 14:55:00|10201.3|10196.3|10212|10207|10213.2|10208.2|10201|10196|44
1585062000000|2020-03-24 15:00:00|10212.2|10207.2|10212|10207|10215.5|10210.5|10209.5|10204.5|92
1585062300000|2020-03-24 15:05:00|10212.2|10207.2|10218.5|10213.5|10220.5|10215.5|10211.5|10206.5|110
1585062600000|2020-03-24 15:10:00|10218.7|10213.7|10214|10209|10220.2|10215.2|10212|10207|134
1585062900000|2020-03-24 15:15:00|10213.8|10208.8|10206|10201|10218|10213|10205.5|10200.5|73
1585063200000|2020-03-24 15:20:00|10205.8|10200.8|10197.5|10192.5|10207.4|10202.4|10195.8|10190.8|173
1585063500000|2020-03-24 15:25:00|10197.7|10192.7|10197.5|10192.5|10200.5|10195.5|10192.5|10187.5|128
1585063800000|2020-03-24 15:30:00|10197.7|10192.7|10201|10196|10207.4|10202.4|10194.5|10189.5|84
1585064100000|2020-03-24 15:35:00|10200.8|10195.8|10214.9|10209.9|10215.2|10210.2|10199.5|10194.5|135
1585064400000|2020-03-24 15:40:00|10215|10210|10209.4|10204.4|10216.7|10211.7|10208.3|10203.3|121
1585064700000|2020-03-24 15:45:00|10210|10205|10205.5|10200.5|10210.5|10205.5|10200.5|10195.5|60
1585065000000|2020-03-24 15:50:00|10205.3|10200.3|10198|10193|10208|10203|10194.5|10189.5|125
1585065300000|2020-03-24 15:55:00|10197.8|10192.8|10195.5|10190.5|10202|10197|10190|10185|116
1585065600000|2020-03-24 16:00:00|10195.3|10190.3|10187.5|10182.5|10198.5|10193.5|10185.5|10180.5|52
1585065900000|2020-03-24 16:05:00|10187|10182|10186.3|10181.3|10187.5|10182.5|10179.3|10174.3|124
1585066200000|2020-03-24 16:10:00|10186.5|10181.5|10188.5|10183.5|10190.5|10185.5|10180.7|10175.7|86
1585066500000|2020-03-24 16:15:00|10188.3|10183.3|10195|10190|10195.4|10190.4|10185|10180|119
1585066800000|2020-03-24 16:20:00|10195.2|10190.2|10195|10190|10200.5|10195.5|10194|10189|42
1585067100000|2020-03-24 16:25:00|10195.4|10190.4|10204.7|10199.7|10204.7|10199.7|10195|10190|107
1585067400000|2020-03-24 16:30:00|10204.5|10199.5|10208|10203|10210.5|10205.5|10198.5|10193.5|57
1585067700000|2020-03-24 16:35:00|10208.2|10203.2|10211|10206|10212|10207|10204.5|10199.5|73
1585068000000|2020-03-24 16:40:00|10211.4|10206.4|10217|10212|10218.7|10213.7|10211|10206|128
1585068300000|2020-03-24 16:45:00|10217.4|10212.4|10208.5|10203.5|10218.5|10213.5|10205|10200|54
1585068600000|2020-03-24 16:50:00|10208.7|10203.7|10204.2|10199.2|10209|10204|10198.5|10193.5|75
1585068900000|2020-03-24 16:55:00|10204.5|10199.5|10205.2|10200.2|10207.2|10202.2|10201.5|10196.5|104
1585069200000|2020-03-24 17:00:00|10205|10200|10207|10202|10213.2|10208.2|10199|10194|105
1585069500000|2020-03-24 17:05:00|10206.8|10201.8|10201.1|10196.1|10211|10206|10199.5|10194.5|145
1585069800000|2020-03-24 17:10:00|10201|10196|10206.5|10201.5|10206.5|10201.5|10200.5|10195.5|39
1585070100000|2020-03-24 17:15:00|10206.3|10201.3|10209|10204|10209.5|10204.5|10205.8|10200.8|51
1585070400000|2020-03-24 17:20:00|10209.2|10204.2|10210|10205|10213.2|10208.2|10208.2|10203.2|49
1585070700000|2020-03-24 17:25:00|10210.2|10205.2|10217|10212|10217.5|10212.5|10210|10205|109
1585071000000|2020-03-24 17:30:00|10217.2|10212.2|10215|10210|10221.2|10216.2|10213|10208|124
1585071300000|2020-03-24 17:35:00|10215.4|10210.4|10216.9|10211.9|10216.9|10211.9|10209.5|10204.5|33
1585071600000|2020-03-24 17:40:00|10217|10212|10225|10220|10227.7|10222.7|10215.8|10210.8|159
1585071900000|2020-03-24 17:45:00|10224.8|10219.8|10229.5|10224.5|10231.5|10226.5|10221.5|10216.5|101
1585072200000|2020-03-24 17:50:00|10229.3|10224.3|10230.5|10225.5|10233.2|10228.2|10228.5|10223.5|101
1585072500000|2020-03-24 17:55:00|10230|10225|10229.6|10224.6|10234.7|10229.7|10225.2|10220.2|79
1585072800000|2020-03-24 18:00:00|10229.2|10224.2|10229.6|10224.6|10233.6|10228.6|10229.2|10224.2|34
1585073100000|2020-03-24 18:05:00|10229.7|10224.7|10235.1|10230.1|10235.9|10230.9|10229.7|10224.7|84
1585073400000|2020-03-24 18:10:00|10235.2|10230.2|10229.7|10224.7|10236.4|10231.4|10229.7|10224.7|104
1585073700000|2020-03-24 18:15:00|10229.4|10224.4|10226.9|10221.9|10229.9|10224.9|10224.7|10219.7|56
1585074000000|2020-03-24 18:20:00|10226.7|10221.7|10220.7|10215.7|10227.1|10222.1|10220.2|10215.2|20
1585074300000|2020-03-24 18:25:00|10220.4|10215.4|10221.7|10216.7|10227.1|10222.1|10219.6|10214.6|36
1585074600000|2020-03-24 18:30:00|10221.4|10216.4|10219.4|10214.4|10222.7|10217.7|10216.7|10211.7|26
1585074900000|2020-03-24 18:35:00|10219.2|10214.2|10228.4|10223.4|10231.7|10226.7|10219.2|10214.2|63
1585075200000|2020-03-24 18:40:00|10228.2|10223.2|10225.6|10220.6|10229.6|10224.6|10225.1|10220.1|25
1585075500000|2020-03-24 18:45:00|10225.7|10220.7|10227.2|10222.2|10229.9|10224.9|10224.9|10219.9|12
1585075800000|2020-03-24 18:50:00|10227.4|10222.4|10225.1|10220.1|10228.9|10223.9|10224.2|10219.2|25
1585076100000|2020-03-24 18:55:00|10225.2|10220.2|10228.2|10223.2|10228.4|10223.4|10220.7|10215.7|226
1585076400000|2020-03-24 19:00:00|10228.4|10223.4|10230.2|10225.2|10233.4|10228.4|10228.2|10223.2|98
1585076700000|2020-03-24 19:05:00|10229.9|10224.9|10233.2|10228.2|10233.2|10228.2|10226.7|10221.7|32
1585077000000|2020-03-24 19:10:00|10233.4|10228.4|10235.2|10230.2|10235.2|10230.2|10231.7|10226.7|36
1585077300000|2020-03-24 19:15:00|10235.6|10230.6|10239.2|10234.2|10239.9|10234.9|10234.7|10229.7|25
1585077600000|2020-03-24 19:20:00|10239.7|10234.7|10243.2|10238.2|10243.2|10238.2|10237.2|10232.2|20
1585077900000|2020-03-24 19:25:00|10242.7|10237.7|10242.2|10237.2|10244.4|10239.4|10241.4|10236.4|77
1585078200000|2020-03-24 19:30:00|10241.9|10236.9|10237.7|10232.7|10241.9|10236.9|10237.4|10232.4|31
1585078500000|2020-03-24 19:35:00|10238.7|10233.7|10234.7|10229.7|10240.7|10235.7|10231.4|10226.4|50
1585078800000|2020-03-24 19:40:00|10234.4|10229.4|10232.7|10227.7|10237.2|10232.2|10232.7|10227.7|21
1585079100000|2020-03-24 19:45:00|10232.4|10227.4|10235.7|10230.7|10237.7|10232.7|10231.4|10226.4|32
1585079400000|2020-03-24 19:50:00|10235.9|10230.9|10226.6|10221.6|10237.2|10232.2|10225.2|10220.2|51
1585079700000|2020-03-24 19:55:00|10226.7|10221.7|10216.4|10211.4|10227.1|10222.1|10215.7|10210.7|79
1585080000000|2020-03-24 20:00:00|10216.2|10211.2|10216.7|10211.7|10218.7|10213.7|10215.4|10210.4|30
1585080300000|2020-03-24 20:05:00|10217.1|10212.1|10214.7|10209.7|10217.7|10212.7|10214.4|10209.4|9
1585080600000|2020-03-24 20:10:00|10214.4|10209.4|10217.7|10212.7|10217.7|10212.7|10213.7|10208.7|42
1585080900000|2020-03-24 20:15:00|10218.2|10213.2|10216.4|10211.4|10219.9|10214.9|10216.4|10211.4|16
1585081200000|2020-03-24 20:20:00|10215.9|10210.9|10216.7|10211.7|10216.7|10211.7|10212.4|10207.4|7
1585081500000|2020-03-24 20:25:00|10216.4|10211.4|10210.7|10205.7|10216.4|10211.4|10210.2|10205.2|33
1585081800000|2020-03-24 20:30:00|10210.9|10205.9|10205.4|10200.4|10210.9|10205.9|10202.2|10197.2|39
1585082100000|2020-03-24 20:35:00|10205.7|10200.7|10207.2|10202.2|10207.2|10202.2|10204.7|10199.7|18
1585082400000|2020-03-24 20:40:00|10207.4|10202.4|10204.9|10199.9|10209.7|10204.7|10204.9|10199.9|8
1585082700000|2020-03-24 20:45:00|10205.1|10200.1|10194.4|10189.4|10205.2|10200.2|10193.9|10188.9|16
1585083000000|2020-03-24 20:50:00|10194.2|10189.2|10190.4|10185.4|10194.2|10189.2|10186.9|10181.9|34
1585083300000|2020-03-24 20:55:00|10190.6|10185.6|10198|10189|10208.3|10199.4|10190.4|10185.4|8
1585094400000|2020-03-25 00:00:00|10178.1|10173.1|10193.4|10188.4|10194.7|10189.7|10174|10169|83
1585094700000|2020-03-25 00:05:00|10193.6|10188.6|10190.6|10185.6|10193.6|10188.6|10188.4|10183.4|22
1585095000000|2020-03-25 00:10:00|10190.9|10185.9|10192|10187|10192.9|10187.9|10188.9|10183.9|8
1585095300000|2020-03-25 00:15:00|10192.2|10187.2|10188.4|10183.4|10192.2|10187.2|10187.5|10182.5|14
1585095600000|2020-03-25 00:20:00|10188.7|10183.7|10191.9|10186.9|10192.1|10187.1|10186.9|10181.9|24
1585095900000|2020-03-25 00:25:00|10191.7|10186.7|10193.4|10188.4|10195.6|10190.6|10191|10186|18
1585096200000|2020-03-25 00:30:00|10193.6|10188.6|10198.9|10193.9|10200.9|10195.9|10191.9|10186.9|11
1585096500000|2020-03-25 00:35:00|10199.1|10194.1|10201.7|10196.7|10203.2|10198.2|10197.4|10192.4|18
1585096800000|2020-03-25 00:40:00|10201.4|10196.4|10200.3|10195.3|10203.4|10198.4|10198.2|10193.2|16
1585097100000|2020-03-25 00:45:00|10200.6|10195.6|10198.1|10193.1|10201.9|10196.9|10197.1|10192.1|7
1585097400000|2020-03-25 00:50:00|10198.3|10193.3|10197.4|10192.4|10213.9|10208.9|10197.4|10192.4|55
1585097700000|2020-03-25 00:55:00|10197.3|10192.3|10196.3|10191.3|10204.1|10199.1|10195.1|10190.1|22
1585098000000|2020-03-25 01:00:00|10196.4|10191.4|10188.3|10183.3|10198.8|10193.8|10188.3|10183.3|24
1585098300000|2020-03-25 01:05:00|10188.1|10183.1|10187.8|10182.8|10188.8|10183.8|10185.3|10180.3|18
1585098600000|2020-03-25 01:10:00|10187.6|10182.6|10187|10182|10189.5|10184.5|10184.3|10179.3|12
1585098900000|2020-03-25 01:15:00|10186.8|10181.8|10192.6|10187.6|10193.5|10188.5|10185.8|10180.8|22
1585099200000|2020-03-25 01:20:00|10192.5|10187.5|10187.3|10182.3|10196.5|10191.5|10186.3|10181.3|58
1585099500000|2020-03-25 01:25:00|10187|10182|10182.2|10177.2|10187|10182|10180.8|10175.8|47
1585099800000|2020-03-25 01:30:00|10182.3|10177.3|10181.2|10176.2|10184.7|10179.7|10180.7|10175.7|13
1585100100000|2020-03-25 01:35:00|10181.3|10176.3|10182|10177|10185.8|10180.8|10180.3|10175.3|12
1585100400000|2020-03-25 01:40:00|10181.8|10176.8|10181.8|10176.8|10184.7|10179.7|10180.5|10175.5|2
1585100700000|2020-03-25 01:45:00|10182|10177|10177.8|10172.8|10183.2|10178.2|10177.8|10172.8|12
1585101000000|2020-03-25 01:50:00|10177.5|10172.5|10176.7|10171.7|10178.7|10173.7|10176.3|10171.3|10
1585101300000|2020-03-25 01:55:00|10176.4|10171.4|10176.2|10171.2|10178.4|10173.4|10173.2|10168.2|17
1585101600000|2020-03-25 02:00:00|10176|10171|10176.7|10171.7|10180.1|10175.1|10175.2|10170.2|6
1585101900000|2020-03-25 02:05:00|10176.4|10171.4|10175.9|10170.9|10177.6|10172.6|10174.2|10169.2|6
1585102200000|2020-03-25 02:10:00|10175.3|10170.3|10179.2|10174.2|10179.4|10174.4|10174.4|10169.4|13
1585102500000|2020-03-25 02:15:00|10178.9|10173.9|10180.7|10175.7|10180.7|10175.7|10176.4|10171.4|50
1585102800000|2020-03-25 02:20:00|10180.4|10175.4|10178.5|10173.5|10180.4|10175.4|10176.5|10171.5|22
1585103100000|2020-03-25 02:25:00|10178.3|10173.3|10180|10175|10180.3|10175.3|10175|10170|17
1585103400000|2020-03-25 02:30:00|10179.8|10174.8|10180.1|10175.1|10183.5|10178.5|10179.5|10174.5|24
1585103700000|2020-03-25 02:35:00|10180|10175|10182.5|10177.5|10184.5|10179.5|10179.8|10174.8|17
1585104000000|2020-03-25 02:40:00|10182.3|10177.3|10179.8|10174.8|10182.5|10177.5|10178|10173|20
1585104300000|2020-03-25 02:45:00|10179.5|10174.5|10175|10170|10179.8|10174.8|10174.8|10169.8|32
1585104600000|2020-03-25 02:50:00|10174.8|10169.8|10171|10166|10174.8|10169.8|10170|10165|47
1585104900000|2020-03-25 02:55:00|10170.8|10165.8|10159|10154|10170.9|10165.9|10159|10154|106
1585105200000|2020-03-25 03:00:00|10159.2|10154.2|10165|10160|10167.3|10162.3|10158.8|10153.8|48
1585105500000|2020-03-25 03:05:00|10165.2|10160.2|10166|10161|10167.5|10162.5|10164.5|10159.5|6
1585105800000|2020-03-25 03:10:00|10165.8|10160.8|10170.9|10165.9|10170.9|10165.9|10165|10160|20
1585106100000|2020-03-25 03:15:00|10171|10166|10170.5|10165.5|10172.3|10167.3|10168|10163|25
1585106400000|2020-03-25 03:20:00|10170.8|10165.8|10171.2|10166.2|10172.5|10167.5|10170.3|10165.3|18
1585106700000|2020-03-25 03:25:00|10171|10166|10172.5|10167.5|10173.4|10168.4|10170.2|10165.2|15
1585107000000|2020-03-25 03:30:00|10172.9|10167.9|10171.9|10166.9|10173.4|10168.4|10171.5|10166.5|9
1585107300000|2020-03-25 03:35:00|10172|10167|10171|10166|10172.4|10167.4|10170.5|10165.5|10
1585107600000|2020-03-25 03:40:00|10170.7|10165.7|10169.4|10164.4|10171.5|10166.5|10166.5|10161.5|13
1585107900000|2020-03-25 03:45:00|10169.2|10164.2|10170|10165|10170.9|10165.9|10168.2|10163.2|4
1585108200000|2020-03-25 03:50:00|10169.7|10164.7|10175|10170|10176.5|10171.5|10169|10164|8
1585108500000|2020-03-25 03:55:00|10174.7|10169.7|10175.4|10170.4|10176.5|10171.5|10173.2|10168.2|15
1585108800000|2020-03-25 04:00:00|10175.7|10170.7|10174|10169|10176.4|10171.4|10174|10169|10
1585109100000|2020-03-25 04:05:00|10173.7|10168.7|10174.5|10169.5|10175.9|10170.9|10173.7|10168.7|6
1585109400000|2020-03-25 04:10:00|10174.7|10169.7|10176|10171|10176.4|10171.4|10174.4|10169.4|2
1585109700000|2020-03-25 04:15:00|10176.2|10171.2|10173.5|10168.5|10177|10172|10173|10168|3
1585110000000|2020-03-25 04:20:00|10173.4|10168.4|10174.5|10169.5|10175.2|10170.2|10171.2|10166.2|3
1585110300000|2020-03-25 04:25:00|10174.7|10169.7|10175|10170|10176|10171|10174.5|10169.5|6
1585110600000|2020-03-25 04:30:00|10174.9|10169.9|10176|10171|10176.9|10171.9|10174.9|10169.9|11
1585110900000|2020-03-25 04:35:00|10176.2|10171.2|10180.4|10175.4|10180.5|10175.5|10176|10171|17
1585111200000|2020-03-25 04:40:00|10180.2|10175.2|10179.5|10174.5|10180.4|10175.4|10177.4|10172.4|8
1585111500000|2020-03-25 04:45:00|10179.7|10174.7|10180.2|10175.2|10180.2|10175.2|10177.5|10172.5|10
1585111800000|2020-03-25 04:50:00|10180.4|10175.4|10176.9|10171.9|10180.4|10175.4|10176.5|10171.5|5
1585112100000|2020-03-25 04:55:00|10177|10172|10172|10167|10179.2|10174.2|10171.7|10166.7|37
1585112400000|2020-03-25 05:00:00|10171.7|10166.7|10179.2|10174.2|10179.7|10174.7|10168.5|10163.5|25
1585112700000|2020-03-25 05:05:00|10179|10174|10174|10169|10180|10175|10172|10167|52
1585113000000|2020-03-25 05:10:00|10174.2|10169.2|10172.4|10167.4|10175.2|10170.2|10168.9|10163.9|29
1585113300000|2020-03-25 05:15:00|10172.5|10167.5|10174.9|10169.9|10175.4|10170.4|10170.9|10165.9|15
1585113600000|2020-03-25 05:20:00|10175.2|10170.2|10175.9|10170.9|10180.5|10175.5|10174.7|10169.7|14
1585113900000|2020-03-25 05:25:00|10176|10171|10173.9|10168.9|10179.2|10174.2|10173.7|10168.7|6
1585114200000|2020-03-25 05:30:00|10174|10169|10172.5|10167.5|10174.7|10169.7|10170.5|10165.5|18
1585114500000|2020-03-25 05:35:00|10172.7|10167.7|10170.7|10165.7|10173|10168|10170.7|10165.7|6
1585114800000|2020-03-25 05:40:00|10170.9|10165.9|10164.9|10159.9|10172.2|10167.2|10164.9|10159.9|102
1585115100000|2020-03-25 05:45:00|10164.7|10159.7|10163.5|10158.5|10164.9|10159.9|10162.2|10157.2|32
1585115400000|2020-03-25 05:50:00|10163.7|10158.7|10164.5|10159.5|10165.5|10160.5|10163.5|10158.5|7
1585115700000|2020-03-25 05:55:00|10164.7|10159.7|10155.9|10150.9|10165.2|10160.2|10153.5|10148.5|38
1585116000000|2020-03-25 06:00:00|10156|10151|10153.5|10148.5|10157.9|10152.9|10153.5|10148.5|40
1585116300000|2020-03-25 06:05:00|10153.3|10148.3|10150.5|10145.5|10155.2|10150.2|10148.7|10143.7|34
1585116600000|2020-03-25 06:10:00|10150.9|10145.9|10154.7|10149.7|10156.7|10151.7|10150|10145|16
1585116900000|2020-03-25 06:15:00|10154.5|10149.5|10155|10150|10157.9|10152.9|10153.2|10148.2|20
1585117200000|2020-03-25 06:20:00|10155.2|10150.2|10154.2|10149.2|10155.7|10150.7|10152|10147|10
1585117500000|2020-03-25 06:25:00|10154|10149|10157|10152|10157.4|10152.4|10154|10149|5
1585117800000|2020-03-25 06:30:00|10156.7|10151.7|10157.4|10152.4|10158.4|10153.4|10154|10149|8
1585118100000|2020-03-25 06:35:00|10157.5|10152.5|10164|10159|10164.2|10159.2|10157|10152|19
1585118400000|2020-03-25 06:40:00|10164.2|10159.2|10161.5|10156.5|10164.2|10159.2|10159|10154|18
1585118700000|2020-03-25 06:45:00|10161.7|10156.7|10161.5|10156.5|10164|10159|10159.5|10154.5|49
1585119000000|2020-03-25 06:50:00|10161.2|10156.2|10165.4|10160.4|10165.9|10160.9|10160.7|10155.7|13
1585119300000|2020-03-25 06:55:00|10165.2|10160.2|10157.4|10152.4|10165.4|10160.4|10156|10151|8
1585119600000|2020-03-25 07:00:00|10157.5|10152.5|10158|10153|10161.2|10156.2|10154|10149|20
1585119900000|2020-03-25 07:05:00|10158.2|10153.2|10155.4|10150.4|10159|10154|10154|10149|6
1585120200000|2020-03-25 07:10:00|10155.9|10150.9|10153.4|10148.4|10155.9|10150.9|10151.5|10146.5|23
1585120500000|2020-03-25 07:15:00|10153.2|10148.2|10154.5|10149.5|10154.9|10149.9|10151.4|10146.4|19
1585120800000|2020-03-25 07:20:00|10154.4|10149.4|10154.9|10149.9|10156.9|10151.9|10153.7|10148.7|7
1585121100000|2020-03-25 07:25:00|10154.7|10149.7|10155.4|10150.4|10157.4|10152.4|10154.4|10149.4|7
1585121400000|2020-03-25 07:30:00|10155.7|10150.7|10158|10153|10159.9|10154.9|10155.2|10150.2|16
1585121700000|2020-03-25 07:35:00|10157.9|10152.9|10156.5|10151.5|10158.4|10153.4|10147.4|10142.4|48
1585122000000|2020-03-25 07:40:00|10156.4|10151.4|10159.5|10154.5|10160.9|10155.9|10155.5|10150.5|28
1585122300000|2020-03-25 07:45:00|10159.7|10154.7|10163.9|10158.9|10165.4|10160.4|10159.7|10154.7|25
1585122600000|2020-03-25 07:50:00|10163.7|10158.7|10159.4|10154.4|10164.2|10159.2|10157.9|10152.9|16
1585122900000|2020-03-25 07:55:00|10159.2|10154.2|10165.9|10160.9|10167.5|10162.5|10159|10154|42
1585123200000|2020-03-25 08:00:00|10166.4|10161.4|10174.5|10169.5|10179.4|10174.4|10164|10159|97
1585123500000|2020-03-25 08:05:00|10174.4|10169.4|10169.9|10164.9|10175.7|10170.7|10168|10163|48
1585123800000|2020-03-25 08:10:00|10169.5|10164.5|10170.2|10165.2|10174.4|10169.4|10169.2|10164.2|19
1585124100000|2020-03-25 08:15:00|10170.4|10165.4|10162|10157|10172.6|10167.6|10162|10157|28
1585124400000|2020-03-25 08:20:00|10161.7|10156.7|10162.4|10157.4|10163.4|10158.4|10158.2|10153.2|24
1585124700000|2020-03-25 08:25:00|10162.2|10157.2|10157.7|10152.7|10162.2|10157.2|10154.9|10149.9|19
1585125000000|2020-03-25 08:30:00|10157.9|10152.9|10153.4|10148.4|10158.9|10153.9|10152.7|10147.7|12
1585125300000|2020-03-25 08:35:00|10153|10148|10154.9|10149.9|10155.9|10150.9|10145|10140|24
1585125600000|2020-03-25 08:40:00|10154.7|10149.7|10147.5|10142.5|10156.6|10151.6|10146.2|10141.2|22
1585125900000|2020-03-25 08:45:00|10147.4|10142.4|10147.7|10142.7|10152.9|10147.9|10146.2|10141.2|14
1585126200000|2020-03-25 08:50:00|10147.9|10142.9|10140.4|10135.4|10150.2|10145.2|10137|10132|58
1585126500000|2020-03-25 08:55:00|10140.7|10135.7|10139.7|10134.7|10142.2|10137.2|10137.4|10132.4|23
1585126800000|2020-03-25 09:00:00|10139.4|10134.4|10140.5|10135.5|10143.9|10138.9|10139.4|10134.4|14
1585127100000|2020-03-25 09:05:00|10140.4|10135.4|10136|10131|10144.7|10139.7|10135.7|10130.7|31
1585127400000|2020-03-25 09:10:00|10136.2|10131.2|10138.2|10133.2|10140.2|10135.2|10133.5|10128.5|29
1585127700000|2020-03-25 09:15:00|10138|10133|10133.5|10128.5|10138.9|10133.9|10131.5|10126.5|84
1585128000000|2020-03-25 09:20:00|10133.4|10128.4|10136.9|10131.9|10139.2|10134.2|10133.4|10128.4|31
1585128300000|2020-03-25 09:25:00|10136.7|10131.7|10135.7|10130.7|10139.2|10134.2|10132|10127|8
1585128600000|2020-03-25 09:30:00|10135.5|10130.5|10137.5|10132.5|10138.2|10133.2|10135.2|10130.2|59
1585128900000|2020-03-25 09:35:00|10137.4|10132.4|10134.5|10129.5|10139.4|10134.4|10131.5|10126.5|40
1585129200000|2020-03-25 09:40:00|10134.4|10129.4|10128.4|10123.4|10134.4|10129.4|10127.5|10122.5|37
1585129500000|2020-03-25 09:45:00|10128|10123|10129.4|10124.4|10132.2|10127.2|10125.5|10120.5|19
1585129800000|2020-03-25 09:50:00|10129.7|10124.7|10128.5|10123.5|10131.7|10126.7|10126.3|10121.3|32
1585130100000|2020-03-25 09:55:00|10128.4|10123.4|10126.5|10121.5|10129.9|10124.9|10126.5|10121.5|9
1585130400000|2020-03-25 10:00:00|10126.4|10121.4|10129.9|10124.9|10130.4|10125.4|10126.2|10121.2|17
1585130700000|2020-03-25 10:05:00|10130.2|10125.2|10134.2|10129.2|10136.2|10131.2|10130.2|10125.2|39
1585131000000|2020-03-25 10:10:00|10133.5|10128.5|10136|10131|10138.2|10133.2|10133.2|10128.2|34
1585131300000|2020-03-25 10:15:00|10135.7|10130.7|10136|10131|10140.2|10135.2|10135.5|10130.5|24
1585131600000|2020-03-25 10:20:00|10135.8|10130.8|10137|10132|10141|10136|10135.1|10130.1|62
1585131900000|2020-03-25 10:25:00|10136.7|10131.7|10133|10128|10139.5|10134.5|10131.5|10126.5|24
1585132200000|2020-03-25 10:30:00|10133.4|10128.4|10140.4|10135.4|10142.5|10137.5|10133.4|10128.4|13
1585132500000|2020-03-25 10:35:00|10140.5|10135.5|10151|10146|10154.4|10149.4|10138.5|10133.5|54
1585132800000|2020-03-25 10:40:00|10150.5|10145.5|10149.9|10144.9|10151.5|10146.5|10143.5|10138.5|37
1585133100000|2020-03-25 10:45:00|10150|10145|10159|10154|10159.5|10154.5|10147.2|10142.2|47
1585133400000|2020-03-25 10:50:00|10158.7|10153.7|10158|10153|10160|10155|10154|10149|64
1585133700000|2020-03-25 10:55:00|10158.2|10153.2|10165|10160|10165|10160|10156|10151|76
1585134000000|2020-03-25 11:00:00|10165.2|10160.2|10160|10155|10168|10163|10154.5|10149.5|98
1585134300000|2020-03-25 11:05:00|10159.8|10154.8|10161.4|10156.4|10161.4|10156.4|10154|10149|60
1585134600000|2020-03-25 11:10:00|10161.5|10156.5|10168|10163|10168|10163|10159.8|10154.8|69
1585134900000|2020-03-25 11:15:00|10167.5|10162.5|10161.5|10156.5|10168.2|10163.2|10160.5|10155.5|45
1585135200000|2020-03-25 11:20:00|10161.3|10156.3|10156|10151|10163|10158|10156|10151|51
1585135500000|2020-03-25 11:25:00|10156.2|10151.2|10152|10147|10156.5|10151.5|10151.3|10146.3|28
1585135800000|2020-03-25 11:30:00|10152.2|10147.2|10155|10150|10156|10151|10150.5|10145.5|64
1585136100000|2020-03-25 11:35:00|10155.2|10150.2|10152|10147|10155.5|10150.5|10150.3|10145.3|19
1585136400000|2020-03-25 11:40:00|10151.5|10146.5|10152.5|10147.5|10153.2|10148.2|10149|10144|43
1585136700000|2020-03-25 11:45:00|10152.7|10147.7|10152.9|10147.9|10153.4|10148.4|10149.5|10144.5|55
1585137000000|2020-03-25 11:50:00|10153|10148|10156.5|10151.5|10157.7|10152.7|10153|10148|22
1585137300000|2020-03-25 11:55:00|10157.1|10152.1|10164.5|10159.5|10165.4|10160.4|10156.4|10151.4|53
1585137600000|2020-03-25 12:00:00|10164.3|10159.3|10164|10159|10170.9|10165.9|10161.3|10156.3|118
1585137900000|2020-03-25 12:05:00|10163.8|10158.8|10164.5|10159.5|10164.5|10159.5|10159|10154|42
1585138200000|2020-03-25 12:10:00|10164.7|10159.7|10164.5|10159.5|10167|10162|10161.5|10156.5|40
1585138500000|2020-03-25 12:15:00|10165|10160|10166.5|10161.5|10170.7|10165.7|10164.8|10159.8|37
1585138800000|2020-03-25 12:20:00|10166.2|10161.2|10164|10159|10167.5|10162.5|10162|10157|64
1585139100000|2020-03-25 12:25:00|10163.8|10158.8|10159.3|10154.3|10166|10161|10158.8|10153.8|12
1585139400000|2020-03-25 12:30:00|10160.4|10155.4|10159.7|10154.7|10164|10159|10156.2|10151.2|26
1585139700000|2020-03-25 12:35:00|10160|10155|10168.5|10163.5|10169.7|10164.7|10160|10155|72
1585140000000|2020-03-25 12:40:00|10168.3|10163.3|10165.1|10160.1|10168.3|10163.3|10162|10157|29
1585140300000|2020-03-25 12:45:00|10165|10160|10167.3|10162.3|10169.5|10164.5|10162.5|10157.5|29
1585140600000|2020-03-25 12:50:00|10166.5|10161.5|10163.3|10158.3|10169.5|10164.5|10162|10157|32
1585140900000|2020-03-25 12:55:00|10163|10158|10159.7|10154.7|10163|10158|10154.5|10149.5|61
1585141200000|2020-03-25 13:00:00|10159.5|10154.5|10161.3|10156.3|10164.4|10159.4|10157.3|10152.3|39
1585141500000|2020-03-25 13:05:00|10161.2|10156.2|10160.5|10155.5|10165.7|10160.7|10157.8|10152.8|55
1585141800000|2020-03-25 13:10:00|10160.9|10155.9|10155|10150|10161.4|10156.4|10151.5|10146.5|69
1585142100000|2020-03-25 13:15:00|10154.7|10149.7|10157.3|10152.3|10159.7|10154.7|10154.7|10149.7|17
1585142400000|2020-03-25 13:20:00|10157.2|10152.2|10155|10150|10157.5|10152.5|10150.8|10145.8|28
1585142700000|2020-03-25 13:25:00|10155.2|10150.2|10153.3|10148.3|10157|10152|10151|10146|21
1585143000000|2020-03-25 13:30:00|10153|10148|10158|10153|10160.8|10155.8|10153|10148|76
1585143300000|2020-03-25 13:35:00|10157.8|10152.8|10160.4|10155.4|10164.5|10159.5|10154|10149|114
1585143600000|2020-03-25 13:40:00|10160.5|10155.5|10169.2|10164.2|10169.2|10164.2|10159.4|10154.4|65
1585143900000|2020-03-25 13:45:00|10168.9|10163.9|10178.5|10173.5|10178.5|10173.5|10166.7|10161.7|83
1585144200000|2020-03-25 13:50:00|10178.3|10173.3|10188.1|10183.1|10189.7|10184.7|10176.5|10171.5|160
1585144500000|2020-03-25 13:55:00|10188.5|10183.5|10189.5|10184.5|10190.3|10185.3|10182.4|10177.4|147
1585144800000|2020-03-25 14:00:00|10189.4|10184.4|10187.9|10182.9|10193.9|10188.9|10187.6|10182.6|116
1585145100000|2020-03-25 14:05:00|10187.4|10182.4|10188.9|10183.9|10189.9|10184.9|10184.7|10179.7|64
1585145400000|2020-03-25 14:10:00|10189.4|10184.4|10186.7|10181.7|10191.7|10186.7|10185.9|10180.9|155
1585145700000|2020-03-25 14:15:00|10186.5|10181.5|10184.2|10179.2|10187.6|10182.6|10180.7|10175.7|106
1585146000000|2020-03-25 14:20:00|10184.1|10179.1|10186.7|10181.7|10187.4|10182.4|10180.9|10175.9|55
1585146300000|2020-03-25 14:25:00|10186.6|10181.6|10183.6|10178.6|10187.9|10182.9|10180.4|10175.4|67
1585146600000|2020-03-25 14:30:00|10183.7|10178.7|10187.7|10182.7|10187.9|10182.9|10178.7|10173.7|43
1585146900000|2020-03-25 14:35:00|10187.6|10182.6|10192.9|10187.9|10194.1|10189.1|10186.2|10181.2|67
1585147200000|2020-03-25 14:40:00|10193.1|10188.1|10189.4|10184.4|10193.6|10188.6|10187.4|10182.4|86
1585147500000|2020-03-25 14:45:00|10189.2|10184.2|10192.6|10187.6|10195.4|10190.4|10185.2|10180.2|73
1585147800000|2020-03-25 14:50:00|10192.4|10187.4|10187.9|10182.9|10194.9|10189.9|10186.2|10181.2|65
1585148100000|2020-03-25 14:55:00|10187.7|10182.7|10188.4|10183.4|10189.9|10184.9|10185.5|10180.5|70
1585148400000|2020-03-25 15:00:00|10188.1|10183.1|10192.4|10187.4|10193.2|10188.2|10182.9|10177.9|78
1585148700000|2020-03-25 15:05:00|10192.6|10187.6|10189.5|10184.5|10192.7|10187.7|10186.9|10181.9|92
1585149000000|2020-03-25 15:10:00|10189.4|10184.4|10189.9|10184.9|10192.6|10187.6|10187.6|10182.6|45
1585149300000|2020-03-25 15:15:00|10189.7|10184.7|10187.9|10182.9|10191.4|10186.4|10187.7|10182.7|28
1585149600000|2020-03-25 15:20:00|10188.1|10183.1|10196.7|10191.7|10197.2|10192.2|10187.9|10182.9|85
1585149900000|2020-03-25 15:25:00|10196.9|10191.9|10199.5|10194.5|10203.7|10198.7|10196|10191|135
1585150200000|2020-03-25 15:30:00|10199.9|10194.9|10196.7|10191.7|10203.4|10198.4|10192.2|10187.2|123
1585150500000|2020-03-25 15:35:00|10197|10192|10197.4|10192.4|10202.5|10197.5|10195.4|10190.4|139
1585150800000|2020-03-25 15:40:00|10197.5|10192.5|10192.2|10187.2|10200.5|10195.5|10192.2|10187.2|39
1585151100000|2020-03-25 15:45:00|10192|10187|10189|10184|10193.9|10188.9|10186.2|10181.2|46
1585151400000|2020-03-25 15:50:00|10189.2|10184.2|10193.7|10188.7|10196.7|10191.7|10189|10184|51
1585151700000|2020-03-25 15:55:00|10193.5|10188.5|10162.9|10157.9|10194.2|10189.2|10159.4|10154.4|179
1585152000000|2020-03-25 16:00:00|10163|10158|10161.5|10156.5|10166.5|10161.5|10158.3|10153.3|151
1585152300000|2020-03-25 16:05:00|10161.3|10156.3|10156|10151|10161.3|10156.3|10148|10143|124
1585152600000|2020-03-25 16:10:00|10156.2|10151.2|10155.5|10150.5|10163|10158|10154|10149|34
1585152900000|2020-03-25 16:15:00|10156|10151|10160|10155|10163|10158|10155.3|10150.3|73
1585153200000|2020-03-25 16:20:00|10159.9|10154.9|10147.5|10142.5|10159.9|10154.9|10143.1|10138.1|244
1585153500000|2020-03-25 16:25:00|10147.9|10142.9|10146.4|10141.4|10150.1|10145.1|10145|10140|86
1585153800000|2020-03-25 16:30:00|10146.5|10141.5|10148.5|10143.5|10149.5|10144.5|10145|10140|98
1585154100000|2020-03-25 16:35:00|10148.7|10143.7|10142|10137|10150|10145|10136.5|10131.5|99
1585154400000|2020-03-25 16:40:00|10142.9|10137.9|10136.5|10131.5|10144.7|10139.7|10136|10131|39
1585154700000|2020-03-25 16:45:00|10136.7|10131.7|10135.3|10130.3|10137|10132|10127.8|10122.8|286
1585155000000|2020-03-25 16:50:00|10135.2|10130.2|10122.3|10117.3|10135.7|10130.7|10122.3|10117.3|70
1585155300000|2020-03-25 16:55:00|10122|10117|10128.4|10123.4|10129.5|10124.5|10121.1|10116.1|119
1585155600000|2020-03-25 17:00:00|10128.5|10123.5|10131|10126|10131.5|10126.5|10124.1|10119.1|130
1585155900000|2020-03-25 17:05:00|10131.1|10126.1|10132.9|10127.9|10134.5|10129.5|10128.8|10123.8|59
1585156200000|2020-03-25 17:10:00|10133|10128|10135|10130|10135.2|10130.2|10130|10125|88
1585156500000|2020-03-25 17:15:00|10135.3|10130.3|10125|10120|10135.3|10130.3|10124.8|10119.8|54
1585156800000|2020-03-25 17:20:00|10125.4|10120.4|10110|10105|10125.5|10120.5|10108.8|10103.8|131
1585157100000|2020-03-25 17:25:00|10110.4|10105.4|10105|10100|10113.5|10108.5|10104|10099|130
1585157400000|2020-03-25 17:30:00|10105.4|10100.4|10111|10106|10114.3|10109.3|10104.5|10099.5|159
1585157700000|2020-03-25 17:35:00|10110.8|10105.8|10109.5|10104.5|10113.5|10108.5|10107.5|10102.5|96
1585158000000|2020-03-25 17:40:00|10109.3|10104.3|10103.5|10098.5|10110.2|10105.2|10103.3|10098.3|136
1585158300000|2020-03-25 17:45:00|10103.1|10098.1|10104.5|10099.5|10106.7|10101.7|10103|10098|141
1585158600000|2020-03-25 17:50:00|10104.8|10099.8|10112|10107|10112|10107|10102.1|10097.1|201
1585158900000|2020-03-25 17:55:00|10112.2|10107.2|10112|10107|10116.5|10111.5|10111.8|10106.8|97
1585159200000|2020-03-25 18:00:00|10111.8|10106.8|10114|10109|10114.7|10109.7|10109.8|10104.8|68
1585159500000|2020-03-25 18:05:00|10113.8|10108.8|10112.1|10107.1|10116.2|10111.2|10110.7|10105.7|58
1585159800000|2020-03-25 18:10:00|10112.3|10107.3|10107|10102|10112.3|10107.3|10104.8|10099.8|58
1585160100000|2020-03-25 18:15:00|10106.8|10101.8|10095.5|10090.5|10107|10102|10093.3|10088.3|180
1585160400000|2020-03-25 18:20:00|10095.7|10090.7|10090.2|10085.2|10098|10093|10089.8|10084.8|39
1585160700000|2020-03-25 18:25:00|10090.3|10085.3|10090|10085|10092|10087|10087.5|10082.5|60
1585161000000|2020-03-25 18:30:00|10090.2|10085.2|10101.2|10096.2|10102.2|10097.2|10089.8|10084.8|77
1585161300000|2020-03-25 18:35:00|10101|10096|10094.3|10089.3|10101.5|10096.5|10093.9|10088.9|74
1585161600000|2020-03-25 18:40:00|10094.5|10089.5|10098|10093|10099.5|10094.5|10093|10088|36
1585161900000|2020-03-25 18:45:00|10097.5|10092.5|10096.5|10091.5|10100.7|10095.7|10094|10089|116
1585162200000|2020-03-25 18:50:00|10096.3|10091.3|10103.7|10098.7|10106|10101|10095.7|10090.7|23
1585162500000|2020-03-25 18:55:00|10103.5|10098.5|10103|10098|10104.5|10099.5|10099.9|10094.9|117
1585162800000|2020-03-25 19:00:00|10103.2|10098.2|10096|10091|10103.7|10098.7|10096|10091|53
1585163100000|2020-03-25 19:05:00|10095.8|10090.8|10100|10095|10100|10095|10093.2|10088.2|43
1585163400000|2020-03-25 19:10:00|10100.2|10095.2|10101.3|10096.3|10105.2|10100.2|10100|10095|16
1585163700000|2020-03-25 19:15:00|10101.5|10096.5|10102|10097|10102.2|10097.2|10099|10094|24
1585164000000|2020-03-25 19:20:00|10101.8|10096.8|10097.2|10092.2|10101.8|10096.8|10095.5|10090.5|30
1585164300000|2020-03-25 19:25:00|10097.3|10092.3|10094.2|10089.2|10097.7|10092.7|10092.8|10087.8|40
1585164600000|2020-03-25 19:30:00|10094|10089|10087.4|10082.4|10095|10090|10085.8|10080.8|78
1585164900000|2020-03-25 19:35:00|10087.6|10082.6|10092.9|10087.9|10093.1|10088.1|10085.9|10080.9|75
1585165200000|2020-03-25 19:40:00|10092.4|10087.4|10098.9|10093.9|10099.8|10094.8|10090.4|10085.4|96
1585165500000|2020-03-25 19:45:00|10098.7|10093.7|10099.4|10094.4|10100.4|10095.4|10096.1|10091.1|46
1585165800000|2020-03-25 19:50:00|10099.3|10094.3|10098.4|10093.4|10104.4|10099.4|10095.1|10090.1|106
1585166100000|2020-03-25 19:55:00|10098.2|10093.2|10098.3|10093.3|10105.6|10100.6|10095.1|10090.1|151
1585166400000|2020-03-25 20:00:00|10097.9|10092.9|10096.4|10091.4|10098.3|10093.3|10093.8|10088.8|50
1585166700000|2020-03-25 20:05:00|10096.3|10091.3|10094.9|10089.9|10096.6|10091.6|10092.3|10087.3|41
1585167000000|2020-03-25 20:10:00|10094.8|10089.8|10092.1|10087.1|10095.6|10090.6|10090.9|10085.9|52
1585167300000|2020-03-25 20:15:00|10092.3|10087.3|10093.9|10088.9|10097.6|10092.6|10092.3|10087.3|9
1585167600000|2020-03-25 20:20:00|10093.6|10088.6|10091.6|10086.6|10095.1|10090.1|10091.6|10086.6|1
1585167900000|2020-03-25 20:25:00|10091.8|10086.8|10093.1|10088.1|10094.6|10089.6|10091.8|10086.8|1
1585168200000|2020-03-25 20:30:00|10093.3|10088.3|10091.1|10086.1|10094.4|10089.4|10091.1|10086.1|4
1585168500000|2020-03-25 20:35:00|10091.3|10086.3|10091.1|10086.1|10092.6|10087.6|10089.9|10084.9|7
1585168800000|2020-03-25 20:40:00|10091.3|10086.3|10093.4|10088.4|10093.4|10088.4|10088.4|10083.4|20
1585169100000|2020-03-25 20:45:00|10093.1|10088.1|10097.4|10092.4|10097.6|10092.6|10092.9|10087.9|14
1585169400000|2020-03-25 20:50:00|10097.6|10092.6|10097.1|10092.1|10098.1|10093.1|10096.6|10091.6|13
1585169700000|2020-03-25 20:55:00|10096.9|10091.9|10100.4|10095.4|10100.4|10095.4|10096.9|10091.9|10
1585180800000|2020-03-26 00:00:00|10100.4|10091.4|10101|10096|10101.3|10096.3|10097.8|10091.4|31
1585181100000|2020-03-26 00:05:00|10101.2|10096.2|10108.8|10103.8|10110.3|10105.3|10101.2|10096.2|48
1585181400000|2020-03-26 00:10:00|10108.5|10103.5|10104.3|10099.3|10108.7|10103.7|10103.8|10098.8|10
1585181700000|2020-03-26 00:15:00|10104|10099|10105.5|10100.5|10105.5|10100.5|10103.3|10098.3|13
1585182000000|2020-03-26 00:20:00|10105.7|10100.7|10098|10093|10105.7|10100.7|10094.5|10089.5|24
1585182300000|2020-03-26 00:25:00|10098.2|10093.2|10097|10092|10100|10095|10095.1|10090.1|13
1585182600000|2020-03-26 00:30:00|10097.2|10092.2|10091.5|10086.5|10098.5|10093.5|10090.6|10085.6|11
1585182900000|2020-03-26 00:35:00|10091.3|10086.3|10092.1|10087.1|10094.5|10089.5|10089.8|10084.8|6
1585183200000|2020-03-26 00:40:00|10092.2|10087.2|10079.4|10074.4|10092.8|10087.8|10075.3|10070.3|121
1585183500000|2020-03-26 00:45:00|10079.6|10074.6|10074.9|10069.9|10081.7|10076.7|10074.9|10069.9|72
1585183800000|2020-03-26 00:50:00|10075|10070|10069.2|10064.2|10077|10072|10067.2|10062.2|52
1585184100000|2020-03-26 00:55:00|10068.8|10063.8|10077|10072|10077|10072|10068.8|10063.8|63
1585184400000|2020-03-26 01:00:00|10077.2|10072.2|10082.2|10077.2|10084.2|10079.2|10076.2|10071.2|100
1585184700000|2020-03-26 01:05:00|10081.8|10076.8|10084.7|10079.7|10085.5|10080.5|10079.8|10074.8|12
1585185000000|2020-03-26 01:10:00|10085|10080|10080.7|10075.7|10087.7|10082.7|10078.3|10073.3|13
1585185300000|2020-03-26 01:15:00|10080.3|10075.3|10082.5|10077.5|10083.3|10078.3|10079.5|10074.5|21
1585185600000|2020-03-26 01:20:00|10082.2|10077.2|10084.7|10079.7|10086.2|10081.2|10080.5|10075.5|5
1585185900000|2020-03-26 01:25:00|10084.5|10079.5|10089.7|10084.7|10090.6|10085.6|10084|10079|29
1585186200000|2020-03-26 01:30:00|10089.5|10084.5|10091.2|10086.2|10091.5|10086.5|10089.4|10084.4|24
1585186500000|2020-03-26 01:35:00|10091|10086|10092.7|10087.7|10094|10089|10090.8|10085.8|38
1585186800000|2020-03-26 01:40:00|10093|10088|10090.7|10085.7|10094.7|10089.7|10089.8|10084.8|12
1585187100000|2020-03-26 01:45:00|10091.2|10086.2|10092.2|10087.2|10095.2|10090.2|10089.2|10084.2|29
1585187400000|2020-03-26 01:50:00|10092.5|10087.5|10090.7|10085.7|10093.7|10088.7|10090.5|10085.5|15
1585187700000|2020-03-26 01:55:00|10091|10086|10093.7|10088.7|10093.7|10088.7|10090|10085|19
1585188000000|2020-03-26 02:00:00|10094|10089|10091.5|10086.5|10094.2|10089.2|10089.2|10084.2|14
1585188300000|2020-03-26 02:05:00|10091.7|10086.7|10095.2|10090.2|10095.5|10090.5|10091.5|10086.5|8
1585188600000|2020-03-26 02:10:00|10095.4|10090.4|10097|10092|10097.5|10092.5|10094.3|10089.3|11
1585188900000|2020-03-26 02:15:00|10097.2|10092.2|10098.2|10093.2|10099.5|10094.5|10095.2|10090.2|35
1585189200000|2020-03-26 02:20:00|10098.4|10093.4|10096.7|10091.7|10099.5|10094.5|10096.4|10091.4|39
1585189500000|2020-03-26 02:25:00|10096.9|10091.9|10099.2|10094.2|10101|10096|10096.7|10091.7|23
1585189800000|2020-03-26 02:30:00|10099.7|10094.7|10101.7|10096.7|10101.7|10096.7|10097|10092|3
1585190100000|2020-03-26 02:35:00|10101.9|10096.9|10105.5|10100.5|10106|10101|10101.5|10096.5|133
1585190400000|2020-03-26 02:40:00|10105.7|10100.7|10098.2|10093.2|10106.7|10101.7|10097|10092|75
1585190700000|2020-03-26 02:45:00|10098|10093|10095|10090|10098.2|10093.2|10093.2|10088.2|44
1585191000000|2020-03-26 02:50:00|10095.2|10090.2|10094.2|10089.2|10096.5|10091.5|10094.2|10089.2|39
1585191300000|2020-03-26 02:55:00|10094|10089|10087|10082|10094|10089|10086.8|10081.8|27
1585191600000|2020-03-26 03:00:00|10086.8|10081.8|10087.2|10082.2|10088.2|10083.2|10083.7|10078.7|62
1585191900000|2020-03-26 03:05:00|10087.4|10082.4|10089.7|10084.7|10090.7|10085.7|10087.4|10082.4|19
1585192200000|2020-03-26 03:10:00|10089.5|10084.5|10089.8|10084.8|10090.7|10085.7|10086.7|10081.7|16
1585192500000|2020-03-26 03:15:00|10089.7|10084.7|10086.7|10081.7|10090.2|10085.2|10085.7|10080.7|11
1585192800000|2020-03-26 03:20:00|10086.5|10081.5|10087.2|10082.2|10088.7|10083.7|10086.2|10081.2|5
1585193100000|2020-03-26 03:25:00|10087.4|10082.4|10081.3|10076.3|10088.2|10083.2|10080.7|10075.7|34
1585193400000|2020-03-26 03:30:00|10081.2|10076.2|10085.7|10080.7|10087.2|10082.2|10081.2|10076.2|12
1585193700000|2020-03-26 03:35:00|10085.9|10080.9|10082.7|10077.7|10086.2|10081.2|10082.3|10077.3|2
1585194000000|2020-03-26 03:40:00|10082.5|10077.5|10084.2|10079.2|10085.7|10080.7|10082.3|10077.3|19
1585194300000|2020-03-26 03:45:00|10084.4|10079.4|10081.7|10076.7|10085.7|10080.7|10081.3|10076.3|7
1585194600000|2020-03-26 03:50:00|10081.5|10076.5|10082.2|10077.2|10082.8|10077.8|10080.7|10075.7|14
1585194900000|2020-03-26 03:55:00|10081.2|10076.2|10078.7|10073.7|10081.2|10076.2|10077.2|10072.2|56
1585195200000|2020-03-26 04:00:00|10078.5|10073.5|10078.7|10073.7|10080.2|10075.2|10077.7|10072.7|15
1585195500000|2020-03-26 04:05:00|10078.9|10073.9|10078.7|10073.7|10079.2|10074.2|10077.2|10072.2|12
1585195800000|2020-03-26 04:10:00|10079|10074|10082.7|10077.7|10083.2|10078.2|10079|10074|2
1585196100000|2020-03-26 04:15:00|10082.9|10077.9|10086.7|10081.7|10088.1|10083.1|10081.7|10076.7|13
1585196400000|2020-03-26 04:20:00|10087.2|10082.2|10086.2|10081.2|10087.2|10082.2|10084.8|10079.8|3
1585196700000|2020-03-26 04:25:00|10086.4|10081.4|10084|10079|10087.9|10082.9|10083.8|10078.8|6
1585197000000|2020-03-26 04:30:00|10083.9|10078.9|10083.7|10078.7|10084.4|10079.4|10081.7|10076.7|6
1585197300000|2020-03-26 04:35:00|10083.5|10078.5|10083.7|10078.7|10083.7|10078.7|10081.8|10076.8|3
1585197600000|2020-03-26 04:40:00|10083.9|10078.9|10082.7|10077.7|10084.7|10079.7|10082.7|10077.7|0
1585197900000|2020-03-26 04:45:00|10082.9|10077.9|10083.7|10078.7|10085.2|10080.2|10082.5|10077.5|0
1585198200000|2020-03-26 04:50:00|10083.9|10078.9|10083.7|10078.7|10084.7|10079.7|10083.2|10078.2|2
1585198500000|2020-03-26 04:55:00|10083.9|10078.9|10084.2|10079.2|10084.5|10079.5|10081.7|10076.7|21
1585198800000|2020-03-26 05:00:00|10084.4|10079.4|10080.2|10075.2|10086.2|10081.2|10079.2|10074.2|5
1585199100000|2020-03-26 05:05:00|10080.4|10075.4|10079.2|10074.2|10081.2|10076.2|10077.3|10072.3|4
1585199400000|2020-03-26 05:10:00|10079.5|10074.5|10079.3|10074.3|10080|10075|10076.7|10071.7|8
1585199700000|2020-03-26 05:15:00|10079.2|10074.2|10080.3|10075.3|10081.7|10076.7|10078.7|10073.7|5
1585200000000|2020-03-26 05:20:00|10080.2|10075.2|10080.7|10075.7|10082.7|10077.7|10080.2|10075.2|9
1585200300000|2020-03-26 05:25:00|10080.5|10075.5|10078.7|10073.7|10080.5|10075.5|10078|10073|19
1585200600000|2020-03-26 05:30:00|10078.3|10073.3|10078.7|10073.7|10079.2|10074.2|10076.7|10071.7|2
1585200900000|2020-03-26 05:35:00|10079|10074|10078.4|10073.4|10079.2|10074.2|10077.8|10072.8|9
1585201200000|2020-03-26 05:40:00|10078.6|10073.6|10078.4|10073.4|10079.4|10074.4|10078.1|10073.1|6
1585201500000|2020-03-26 05:45:00|10078.6|10073.6|10082.3|10077.3|10083.4|10078.4|10078.6|10073.6|4
1585201800000|2020-03-26 05:50:00|10082.1|10077.1|10084.9|10079.9|10085.6|10080.6|10081.8|10076.8|22
1585202100000|2020-03-26 05:55:00|10085.3|10080.3|10082.9|10077.9|10086.8|10081.8|10082.9|10077.9|9
1585202400000|2020-03-26 06:00:00|10082.8|10077.8|10084.4|10079.4|10084.8|10079.8|10080.4|10075.4|21
1585202700000|2020-03-26 06:05:00|10084.1|10079.1|10084.4|10079.4|10087.9|10082.9|10084.1|10079.1|10
1585203000000|2020-03-26 06:10:00|10084.1|10079.1|10086.9|10081.9|10087.4|10082.4|10083.9|10078.9|9
1585203300000|2020-03-26 06:15:00|10087.1|10082.1|10088.7|10083.7|10090.4|10085.4|10086.4|10081.4|14
1585203600000|2020-03-26 06:20:00|10088.6|10083.6|10090.9|10085.9|10091.9|10086.9|10087.4|10082.4|14
1585203900000|2020-03-26 06:25:00|10090.6|10085.6|10095.9|10090.9|10096.4|10091.4|10088.3|10083.3|11
1585204200000|2020-03-26 06:30:00|10095.6|10090.6|10086.6|10081.6|10096.3|10091.3|10086.6|10081.6|9
1585204500000|2020-03-26 06:35:00|10086.3|10081.3|10087.9|10082.9|10090.1|10085.1|10086.1|10081.1|20
1585204800000|2020-03-26 06:40:00|10087.6|10082.6|10082.6|10077.6|10088.3|10083.3|10082.1|10077.1|7
1585205100000|2020-03-26 06:45:00|10082.8|10077.8|10086.1|10081.1|10086.1|10081.1|10081.9|10076.9|2
1585205400000|2020-03-26 06:50:00|10086.4|10081.4|10087.2|10082.2|10090.2|10085.2|10084.6|10079.6|4
1585205700000|2020-03-26 06:55:00|10087.1|10082.1|10091.4|10086.4|10092.6|10087.6|10086.7|10081.7|12
1585206000000|2020-03-26 07:00:00|10091.6|10086.6|10083.6|10078.6|10092.2|10087.2|10082.9|10077.9|23
1585206300000|2020-03-26 07:05:00|10083.4|10078.4|10078.9|10073.9|10084.3|10079.3|10075.1|10070.1|22
1585206600000|2020-03-26 07:10:00|10079.1|10074.1|10070.1|10065.1|10079.6|10074.6|10067.1|10062.1|62
1585206900000|2020-03-26 07:15:00|10069.9|10064.9|10077.1|10072.1|10080.3|10075.3|10069.6|10064.6|22
1585207200000|2020-03-26 07:20:00|10077.3|10072.3|10084.1|10079.1|10091|10086|10075.9|10070.9|26
1585207500000|2020-03-26 07:25:00|10084.3|10079.3|10074.9|10069.9|10084.3|10079.3|10073.1|10068.1|19
1585207800000|2020-03-26 07:30:00|10075.1|10070.1|10074.4|10069.4|10080.6|10075.6|10073.9|10068.9|14
1585208100000|2020-03-26 07:35:00|10074.6|10069.6|10083.3|10078.3|10083.6|10078.6|10074.6|10069.6|9
1585208400000|2020-03-26 07:40:00|10083.4|10078.4|10082.4|10077.4|10086.6|10081.6|10079.1|10074.1|9
1585208700000|2020-03-26 07:45:00|10082.1|10077.1|10074.3|10069.3|10083.8|10078.8|10073.9|10068.9|21
1585209000000|2020-03-26 07:50:00|10074.1|10069.1|10078.8|10073.8|10080.6|10075.6|10072.9|10067.9|14
1585209300000|2020-03-26 07:55:00|10078.6|10073.6|10060.6|10055.6|10078.6|10073.6|10059.9|10054.9|55
1585209600000|2020-03-26 08:00:00|10061.3|10056.3|10061.4|10056.4|10067.9|10062.9|10058.9|10053.9|52
1585209900000|2020-03-26 08:05:00|10061.1|10056.1|10048.9|10043.9|10062.4|10057.4|10045.2|10040.2|207
1585210200000|2020-03-26 08:10:00|10049.6|10044.6|10051.8|10046.8|10054.4|10049.4|10047.3|10042.3|103
1585210500000|2020-03-26 08:15:00|10052.1|10047.1|10048.4|10043.4|10054.3|10049.3|10045.3|10040.3|70
1585210800000|2020-03-26 08:20:00|10048.6|10043.6|10063.6|10058.6|10063.9|10058.9|10048.4|10043.4|58
1585211100000|2020-03-26 08:25:00|10063.4|10058.4|10055.9|10050.9|10064.3|10059.3|10053.9|10048.9|30
1585211400000|2020-03-26 08:30:00|10055.6|10050.6|10051.4|10046.4|10058.8|10053.8|10050.9|10045.9|48
1585211700000|2020-03-26 08:35:00|10051.8|10046.8|10053.8|10048.8|10058.6|10053.6|10051.4|10046.4|11
1585212000000|2020-03-26 08:40:00|10053.9|10048.9|10057.9|10052.9|10058.6|10053.6|10050.4|10045.4|23
1585212300000|2020-03-26 08:45:00|10058.1|10053.1|10055.9|10050.9|10059.8|10054.8|10053.1|10048.1|7
1585212600000|2020-03-26 08:50:00|10055.6|10050.6|10052.4|10047.4|10056.3|10051.3|10046.9|10041.9|21
1585212900000|2020-03-26 08:55:00|10052.1|10047.1|10048.8|10043.8|10054.3|10049.3|10046.9|10041.9|9
1585213200000|2020-03-26 09:00:00|10049.3|10044.3|10037.4|10032.4|10049.6|10044.6|10036.8|10031.8|90
1585213500000|2020-03-26 09:05:00|10037.6|10032.6|10036.9|10031.9|10039.6|10034.6|10035.9|10030.9|29
1585213800000|2020-03-26 09:10:00|10036.4|10031.4|10038.8|10033.8|10040.8|10035.8|10036.2|10031.2|69
1585214100000|2020-03-26 09:15:00|10038.9|10033.9|10039.2|10034.2|10042.9|10037.9|10035.9|10030.9|28
1585214400000|2020-03-26 09:20:00|10038.9|10033.9|10039.1|10034.1|10046.1|10041.1|10038.4|10033.4|29
1585214700000|2020-03-26 09:25:00|10039.4|10034.4|10049.9|10044.9|10051|10046|10038.4|10033.4|18
1585215000000|2020-03-26 09:30:00|10050.1|10045.1|10049.9|10044.9|10055.8|10050.8|10048.9|10043.9|25
1585215300000|2020-03-26 09:35:00|10050.1|10045.1|10045.4|10040.4|10052.9|10047.9|10044.9|10039.9|12
1585215600000|2020-03-26 09:40:00|10045.6|10040.6|10042.6|10037.6|10046.6|10041.6|10038.9|10033.9|14
1585215900000|2020-03-26 09:45:00|10042.4|10037.4|10047.3|10042.3|10053.8|10048.8|10041.6|10036.6|21
1585216200000|2020-03-26 09:50:00|10049.1|10044.1|10045.4|10040.4|10049.6|10044.6|10042.9|10037.9|33
1585216500000|2020-03-26 09:55:00|10045.7|10040.7|10040.9|10035.9|10049.6|10044.6|10040.4|10035.4|12
1585216800000|2020-03-26 10:00:00|10041.1|10036.1|10045.9|10040.9|10046.1|10041.1|10037.9|10032.9|54
1585217100000|2020-03-26 10:05:00|10046.4|10041.4|10048.4|10043.4|10051.3|10046.3|10045.4|10040.4|23
1585217400000|2020-03-26 10:10:00|10048.3|10043.3|10042.4|10037.4|10048.8|10043.8|10042.4|10037.4|13
1585217700000|2020-03-26 10:15:00|10042.2|10037.2|10041.4|10036.4|10043.9|10038.9|10040.9|10035.9|3
1585218000000|2020-03-26 10:20:00|10041.7|10036.7|10046.9|10041.9|10048.4|10043.4|10041.4|10036.4|18
1585218300000|2020-03-26 10:25:00|10047.1|10042.1|10041.4|10036.4|10047.4|10042.4|10039.9|10034.9|12
1585218600000|2020-03-26 10:30:00|10041.7|10036.7|10035.9|10030.9|10042.1|10037.1|10035.4|10030.4|54
1585218900000|2020-03-26 10:35:00|10036.1|10031.1|10029.9|10024.9|10037.3|10032.3|10028.5|10023.5|56
1585219200000|2020-03-26 10:40:00|10030|10025|10029.5|10024.5|10036.4|10031.4|10027|10022|73
1585219500000|2020-03-26 10:45:00|10029.7|10024.7|10029.5|10024.5|10030.7|10025.7|10025.9|10020.9|23
1585219800000|2020-03-26 10:50:00|10029.3|10024.3|10029.9|10024.9|10032.8|10027.8|10028.4|10023.4|34
1585220100000|2020-03-26 10:55:00|10030.1|10025.1|10031.6|10026.6|10033.6|10028.6|10028.4|10023.4|21
1585220400000|2020-03-26 11:00:00|10031.4|10026.4|10023.4|10018.4|10031.4|10026.4|10021.4|10016.4|38
1585220700000|2020-03-26 11:05:00|10023.8|10018.8|10024.9|10019.9|10027.9|10022.9|10020.9|10015.9|63
1585221000000|2020-03-26 11:10:00|10024.4|10019.4|10023.3|10018.3|10027.8|10022.8|10022|10017|85
1585221300000|2020-03-26 11:15:00|10023.6|10018.6|10013.8|10008.8|10024.1|10019.1|10011.9|10006.9|80
1585221600000|2020-03-26 11:20:00|10013.9|10008.9|10010.9|10005.9|10017.8|10012.8|10008.8|10003.8|37
1585221900000|2020-03-26 11:25:00|10011|10006|10011.9|10006.9|10013.8|10008.8|10006.8|10001.8|34
1585222200000|2020-03-26 11:30:00|10011.5|10006.5|10015.9|10010.9|10017.4|10012.4|10010.5|10005.5|52
1585222500000|2020-03-26 11:35:00|10016.1|10011.1|10016.4|10011.4|10018.3|10013.3|10014.4|10009.4|26
1585222800000|2020-03-26 11:40:00|10015.9|10010.9|10016.9|10011.9|10017.6|10012.6|10013.9|10008.9|29
1585223100000|2020-03-26 11:45:00|10016.8|10011.8|10018.1|10013.1|10021.8|10016.8|10015.9|10010.9|82
1585223400000|2020-03-26 11:50:00|10017.9|10012.9|10023.9|10018.9|10025.2|10020.2|10017.9|10012.9|64
1585223700000|2020-03-26 11:55:00|10023.8|10018.8|10026.9|10021.9|10027.4|10022.4|10023.4|10018.4|48
1585224000000|2020-03-26 12:00:00|10026.6|10021.6|10039.8|10034.8|10041.8|10036.8|10026.6|10021.6|99
1585224300000|2020-03-26 12:05:00|10039.9|10034.9|10039.1|10034.1|10040.3|10035.3|10032.4|10027.4|60
1585224600000|2020-03-26 12:10:00|10039.3|10034.3|10045.8|10040.8|10050.3|10045.3|10037.4|10032.4|44
1585224900000|2020-03-26 12:15:00|10046.1|10041.1|10039|10034|10048.8|10043.8|10038.1|10033.1|54
1585225200000|2020-03-26 12:20:00|10039.3|10034.3|10033.8|10028.8|10045.3|10040.3|10033.3|10028.3|65
1585225500000|2020-03-26 12:25:00|10034.1|10029.1|10029.5|10024.5|10038.8|10033.8|10029.5|10024.5|45
1585225800000|2020-03-26 12:30:00|10027|10018|10050.1|10045.1|10052.6|10047.6|10026.1|10018|109
1585226100000|2020-03-26 12:35:00|10049.6|10044.6|10028.8|10023.8|10053.2|10048.2|10028.2|10023.2|139
1585226400000|2020-03-26 12:40:00|10028.9|10023.9|10027.3|10022.3|10031.9|10026.9|10022.6|10017.6|110
1585226700000|2020-03-26 12:45:00|10027.4|10022.4|10022.1|10017.1|10033.9|10028.9|10021.6|10016.6|216
1585227000000|2020-03-26 12:50:00|10021.9|10016.9|10029.9|10024.9|10031.8|10026.8|10020.4|10015.4|92
1585227300000|2020-03-26 12:55:00|10029.4|10024.4|10010.8|10005.8|10029.4|10024.4|10005.3|10000.3|112
1585227600000|2020-03-26 13:00:00|10010.6|10005.6|10005.6|10000.6|10011.8|10006.8|10005.6|10000.6|48
1585227900000|2020-03-26 13:05:00|10005.4|10000.4|9990.8|9985.8|10005.4|10000.4|9988.6|9983.6|142
1585228200000|2020-03-26 13:10:00|9990.4|9985.4|9993.3|9988.3|10000.1|9995.1|9987.6|9982.6|82
1585228500000|2020-03-26 13:15:00|9993.6|9988.6|9992.8|9987.8|9998.3|9993.3|9991.8|9986.8|108
1585228800000|2020-03-26 13:20:00|9993.1|9988.1|10005.3|10000.3|10005.8|10000.8|9990.9|9985.9|138
1585229100000|2020-03-26 13:25:00|10005.8|10000.8|10010.3|10005.3|10011.3|10006.3|10002.4|9997.4|138
1585229400000|2020-03-26 13:30:00|10010.6|10005.6|10013.3|10008.3|10018.6|10013.6|10008.3|10003.3|97
1585229700000|2020-03-26 13:35:00|10013.1|10008.1|10015.1|10010.1|10021.7|10016.7|10009.5|10004.5|190
1585230000000|2020-03-26 13:40:00|10014.9|10009.9|10016.7|10011.7|10017.8|10012.8|10012.3|10007.3|95
1585230300000|2020-03-26 13:45:00|10016.5|10011.5|10022.7|10017.7|10027.2|10022.2|10014.4|10009.4|86
1585230600000|2020-03-26 13:50:00|10022.9|10017.9|10012.7|10007.7|10023.8|10018.8|10009.7|10004.7|38
1585230900000|2020-03-26 13:55:00|10012.5|10007.5|10003.4|9998.4|10012.9|10007.9|9999.7|9994.7|61
1585231200000|2020-03-26 14:00:00|10003.3|9998.3|10011.5|10006.5|10012.7|10007.7|9997.7|9992.7|104
1585231500000|2020-03-26 14:05:00|10011.4|10006.4|10005.3|10000.3|10011.7|10006.7|10002.2|9997.2|45
1585231800000|2020-03-26 14:10:00|10005.2|10000.2|10014.2|10009.2|10017.5|10012.5|10002.9|9997.9|40
1585232100000|2020-03-26 14:15:00|10014|10009|10017.2|10012.2|10019.7|10014.7|10010.7|10005.7|57
1585232400000|2020-03-26 14:20:00|10017.7|10012.7|10011.7|10006.7|10018.4|10013.4|10009.8|10004.8|26
1585232700000|2020-03-26 14:25:00|10011.9|10006.9|10008.6|10003.6|10014.9|10009.9|10005.9|10000.9|71
1585233000000|2020-03-26 14:30:00|10008.3|10003.3|10006.4|10001.4|10010.4|10005.4|9999.5|9994.5|155
1585233300000|2020-03-26 14:35:00|10006.7|10001.7|10016.3|10011.3|10018.2|10013.2|10006.6|10001.6|221
1585233600000|2020-03-26 14:40:00|10016.2|10011.2|10013.5|10008.5|10022.7|10017.7|10013.4|10008.4|103
1585233900000|2020-03-26 14:45:00|10013.4|10008.4|10021.3|10016.3|10026.8|10021.8|10013.2|10008.2|144
1585234200000|2020-03-26 14:50:00|10021.7|10016.7|10017.2|10012.2|10024.7|10019.7|10010.8|10005.8|63
1585234500000|2020-03-26 14:55:00|10017.7|10012.7|9993.8|9988.8|10019.8|10014.8|9992.3|9987.3|173
1585234800000|2020-03-26 15:00:00|9993.3|9988.3|9989.3|9984.3|9995.5|9990.5|9987.8|9982.8|201
1585235100000|2020-03-26 15:05:00|9989.8|9984.8|9990.8|9985.8|9993|9988|9987.3|9982.3|107
1585235400000|2020-03-26 15:10:00|9990.6|9985.6|9991.3|9986.3|9995|9990|9987.8|9982.8|35
1585235700000|2020-03-26 15:15:00|9990.8|9985.8|9981.2|9976.2|9992.3|9987.3|9980.1|9975.1|91
1585236000000|2020-03-26 15:20:00|9981|9976|9973.3|9968.3|9985.3|9980.3|9973.1|9968.1|117
1585236300000|2020-03-26 15:25:00|9973.1|9968.1|9968.7|9963.7|9974|9969|9966.6|9961.6|97
1585236600000|2020-03-26 15:30:00|9969.2|9964.2|9970.2|9965.2|9973.2|9968.2|9965.6|9960.6|54
1585236900000|2020-03-26 15:35:00|9970.3|9965.3|9977.7|9972.7|9978.7|9973.7|9969.8|9964.8|89
1585237200000|2020-03-26 15:40:00|9977.8|9972.8|9978|9973|9981|9976|9971.6|9966.6|63
1585237500000|2020-03-26 15:45:00|9978.2|9973.2|9980.3|9975.3|9983.2|9978.2|9977.2|9972.2|63
1585237800000|2020-03-26 15:50:00|9979.8|9974.8|9971.5|9966.5|9980|9975|9968.7|9963.7|140
1585238100000|2020-03-26 15:55:00|9971.7|9966.7|9959.7|9954.7|9974.5|9969.5|9956.7|9951.7|210
1585238400000|2020-03-26 16:00:00|9959.8|9954.8|9970.8|9965.8|9971.7|9966.7|9959.7|9954.7|121
1585238700000|2020-03-26 16:05:00|9970.7|9965.7|9968.6|9963.6|9973.2|9968.2|9966.2|9961.2|67
1585239000000|2020-03-26 16:10:00|9968.7|9963.7|9973.7|9968.7|9973.9|9968.9|9963.5|9958.5|129
1585239300000|2020-03-26 16:15:00|9973.4|9968.4|9973.9|9968.9|9976.4|9971.4|9971.4|9966.4|67
1585239600000|2020-03-26 16:20:00|9974.6|9969.6|9966.2|9961.2|9975.4|9970.4|9965.2|9960.2|67
1585239900000|2020-03-26 16:25:00|9966.6|9961.6|9969.1|9964.1|9969.4|9964.4|9965.7|9960.7|136
1585240200000|2020-03-26 16:30:00|9969.2|9964.2|9966.6|9961.6|9969.6|9964.6|9964.7|9959.7|103
1585240500000|2020-03-26 16:35:00|9966.7|9961.7|9965.2|9960.2|9970.2|9965.2|9963.9|9958.9|111
1585240800000|2020-03-26 16:40:00|9965.4|9960.4|9968.6|9963.6|9971.1|9966.1|9964.9|9959.9|59
1585241100000|2020-03-26 16:45:00|9968.7|9963.7|9964.7|9959.7|9972.9|9967.9|9964.7|9959.7|139
1585241400000|2020-03-26 16:50:00|9964.9|9959.9|9956.7|9951.7|9965.4|9960.4|9952.7|9947.7|145
1585241700000|2020-03-26 16:55:00|9956.4|9951.4|9949.2|9944.2|9956.6|9951.6|9947.7|9942.7|155
1585242000000|2020-03-26 17:00:00|9949.4|9944.4|9951.6|9946.6|9953.9|9948.9|9949.2|9944.2|74
1585242300000|2020-03-26 17:05:00|9951.7|9946.7|9963.2|9958.2|9963.7|9958.7|9949.7|9944.7|93
1585242600000|2020-03-26 17:10:00|9963|9958|9963.9|9958.9|9966.2|9961.2|9959.2|9954.2|59
1585242900000|2020-03-26 17:15:00|9964.2|9959.2|9959.7|9954.7|9964.2|9959.2|9957.2|9952.2|34
1585243200000|2020-03-26 17:20:00|9959.5|9954.5|9968|9963|9970.4|9965.4|9959.2|9954.2|54
1585243500000|2020-03-26 17:25:00|9967.9|9962.9|9966.2|9961.2|9970.2|9965.2|9964.7|9959.7|160
1585243800000|2020-03-26 17:30:00|9965.7|9960.7|9959.7|9954.7|9966.2|9961.2|9957|9952|64
1585244100000|2020-03-26 17:35:00|9959.9|9954.9|9955.7|9950.7|9962.2|9957.2|9954.5|9949.5|202
1585244400000|2020-03-26 17:40:00|9955.9|9950.9|9960|9955|9962.2|9957.2|9955.3|9950.3|95
1585244700000|2020-03-26 17:45:00|9960.2|9955.2|9957.7|9952.7|9962|9957|9955.8|9950.8|90
1585245000000|2020-03-26 17:50:00|9958.2|9953.2|9967.7|9962.7|9968.7|9963.7|9958.2|9953.2|72
1585245300000|2020-03-26 17:55:00|9967.2|9962.2|9968.9|9963.9|9969.1|9964.1|9963.9|9958.9|71
1585245600000|2020-03-26 18:00:00|9968.7|9963.7|9964.7|9959.7|9970.2|9965.2|9962.7|9957.7|21
1585245900000|2020-03-26 18:05:00|9964.2|9959.2|9971.6|9966.6|9973.9|9968.9|9964.2|9959.2|24
1585246200000|2020-03-26 18:10:00|9971.7|9966.7|9970.3|9965.3|9973.1|9968.1|9967.1|9962.1|119
1585246500000|2020-03-26 18:15:00|9970.5|9965.5|9963.5|9958.5|9970.9|9965.9|9962.4|9957.4|38
1585246800000|2020-03-26 18:20:00|9963.6|9958.6|9966.1|9961.1|9969.8|9964.8|9962.1|9957.1|28
1585247100000|2020-03-26 18:25:00|9965.9|9960.9|9963.6|9958.6|9966.6|9961.6|9961.2|9956.2|26
1585247400000|2020-03-26 18:30:00|9963.3|9958.3|9961.3|9956.3|9963.6|9958.6|9958.6|9953.6|43
1585247700000|2020-03-26 18:35:00|9961.6|9956.6|9955.9|9950.9|9963.3|9958.3|9955|9950|60
1585248000000|2020-03-26 18:40:00|9955.5|9950.5|9955.2|9950.2|9958.1|9953.1|9954.7|9949.7|61
1585248300000|2020-03-26 18:45:00|9955.4|9950.4|9958.1|9953.1|9962.6|9957.6|9953.2|9948.2|12
1585248600000|2020-03-26 18:50:00|9958.4|9953.4|9954.7|9949.7|9961.6|9956.6|9952.7|9947.7|152
1585248900000|2020-03-26 18:55:00|9954|9949|9947|9942|9956.6|9951.6|9946.7|9941.7|145
1585249200000|2020-03-26 19:00:00|9946.7|9941.7|9946.6|9941.6|9950.6|9945.6|9942.7|9937.7|102
1585249500000|2020-03-26 19:05:00|9946.4|9941.4|9950.1|9945.1|9955.9|9950.9|9946.2|9941.2|63
1585249800000|2020-03-26 19:10:00|9949.9|9944.9|9957.6|9952.6|9959.1|9954.1|9948.7|9943.7|47
1585250100000|2020-03-26 19:15:00|9957.4|9952.4|9957.4|9952.4|9958.6|9953.6|9955.2|9950.2|21
1585250400000|2020-03-26 19:20:00|9957.6|9952.6|9953.1|9948.1|9958.4|9953.4|9952.1|9947.1|19
1585250700000|2020-03-26 19:25:00|9952.3|9947.3|9950.4|9945.4|9953.4|9948.4|9948.8|9943.8|18
1585251000000|2020-03-26 19:30:00|9950.5|9945.5|9952|9947|9953.5|9948.5|9947|9942|36
1585251300000|2020-03-26 19:35:00|9951.8|9946.8|9949.2|9944.2|9952.7|9947.7|9948.1|9943.1|15
1585251600000|2020-03-26 19:40:00|9949.4|9944.4|9952.9|9947.9|9953.5|9948.5|9948.7|9943.7|22
1585251900000|2020-03-26 19:45:00|9953|9948|9950|9945|9956|9951|9949.5|9944.5|24
1585252200000|2020-03-26 19:50:00|9949.5|9944.5|9944.5|9939.5|9950|9945|9941|9936|44
1585252500000|2020-03-26 19:55:00|9944.1|9939.1|9939.7|9934.7|9947|9942|9939.7|9934.7|73
1585252800000|2020-03-26 20:00:00|9939.4|9934.4|9942.1|9937.1|9942.3|9937.3|9937.6|9932.6|16
1585253100000|2020-03-26 20:05:00|9942.3|9937.3|9948.3|9943.3|9948.5|9943.5|9942.3|9937.3|60
1585253400000|2020-03-26 20:10:00|9948.2|9943.2|9944.3|9939.3|9951.8|9946.8|9942.6|9937.6|55
1585253700000|2020-03-26 20:15:00|9944.5|9939.5|9945|9940|9947|9942|9943.6|9938.6|7
1585254000000|2020-03-26 20:20:00|9945.1|9940.1|9947.3|9942.3|9947.6|9942.6|9944.5|9939.5|4
1585254300000|2020-03-26 20:25:00|9947.2|9942.2|9947.9|9942.9|9948.2|9943.2|9945.7|9940.7|3
1585254600000|2020-03-26 20:30:00|9948.3|9943.3|9950.4|9945.4|9950.4|9945.4|9946.8|9941.8|18
1585254900000|2020-03-26 20:35:00|9950.6|9945.6|9955.9|9950.9|9955.9|9950.9|9949.9|9944.9|2
1585255200000|2020-03-26 20:40:00|9955.7|9950.7|9957.1|9952.1|9958.1|9953.1|9955.4|9950.4|5
1585255500000|2020-03-26 20:45:00|9956.8|9951.8|9955.9|9950.9|9957.4|9952.4|9954.1|9949.1|10
1585255800000|2020-03-26 20:50:00|9956.1|9951.1|9956.1|9951.1|9957.1|9952.1|9954.2|9949.2|12
1585256100000|2020-03-26 20:55:00|9956.2|9951.2|9951.2|9942.2|9956.5|9951.5|9951.2|9942.2|8
1585267200000|2020-03-27 00:00:00|9944.9|9939.9|9946|9941|9947.3|9942.3|9943.6|9938.6|32
1585267500000|2020-03-27 00:05:00|9946.3|9941.3|9948.3|9943.3|9948.6|9943.6|9943.8|9938.8|7
1585267800000|2020-03-27 00:10:00|9948.5|9943.5|9950.6|9945.6|9953|9948|9947.9|9942.9|5
1585268100000|2020-03-27 00:15:00|9950.8|9945.8|9956.8|9951.8|9957.3|9952.3|9950.8|9945.8|21
1585268400000|2020-03-27 00:20:00|9957|9952|9953.3|9948.3|9958.8|9953.8|9951.8|9946.8|12
1585268700000|2020-03-27 00:25:00|9953.5|9948.5|9958.3|9953.3|9959.3|9954.3|9951.4|9946.4|83
1585269000000|2020-03-27 00:30:00|9958.5|9953.5|9955.3|9950.3|9958.8|9953.8|9954.5|9949.5|6
1585269300000|2020-03-27 00:35:00|9955|9950|9958.8|9953.8|9958.8|9953.8|9954.4|9949.4|10
1585269600000|2020-03-27 00:40:00|9958.4|9953.4|9955.3|9950.3|9959.5|9954.5|9952.8|9947.8|8
1585269900000|2020-03-27 00:45:00|9955.1|9950.1|9954.3|9949.3|9956.3|9951.3|9952.8|9947.8|11
1585270200000|2020-03-27 00:50:00|9954.5|9949.5|9956|9951|9961.8|9956.8|9950.8|9945.8|37
1585270500000|2020-03-27 00:55:00|9955.6|9950.6|9953.8|9948.8|9956.3|9951.3|9951.9|9946.9|25
1585270800000|2020-03-27 01:00:00|9953.3|9948.3|9952.8|9947.8|9957.4|9952.4|9951.5|9946.5|12
1585271100000|2020-03-27 01:05:00|9952.6|9947.6|9952.8|9947.8|9956.5|9951.5|9952.3|9947.3|9
1585271400000|2020-03-27 01:10:00|9953|9948|9948.7|9943.7|9953.8|9948.8|9947.9|9942.9|35
1585271700000|2020-03-27 01:15:00|9948.5|9943.5|9942.4|9937.4|9949.8|9944.8|9941.5|9936.5|16
1585272000000|2020-03-27 01:20:00|9942.3|9937.3|9941.6|9936.6|9943.8|9938.8|9940.3|9935.3|13
1585272300000|2020-03-27 01:25:00|9941.5|9936.5|9940.8|9935.8|9942.3|9937.3|9939.5|9934.5|22
1585272600000|2020-03-27 01:30:00|9940.6|9935.6|9944.9|9939.9|9946.8|9941.8|9940.6|9935.6|20
1585272900000|2020-03-27 01:35:00|9944.8|9939.8|9937.2|9932.2|9944.8|9939.8|9936|9931|30
1585273200000|2020-03-27 01:40:00|9936.5|9931.5|9941.8|9936.8|9941.8|9936.8|9935.5|9930.5|29
1585273500000|2020-03-27 01:45:00|9942|9937|9943.5|9938.5|9945.7|9940.7|9941.8|9936.8|14
1585273800000|2020-03-27 01:50:00|9943.8|9938.8|9948.8|9943.8|9949.8|9944.8|9942.8|9937.8|7
1585274100000|2020-03-27 01:55:00|9949.2|9944.2|9948.3|9943.3|9949.2|9944.2|9944.7|9939.7|12
1585274400000|2020-03-27 02:00:00|9948.5|9943.5|9950.3|9945.3|9950.5|9945.5|9948.3|9943.3|10
1585274700000|2020-03-27 02:05:00|9950.5|9945.5|9948.8|9943.8|9951.3|9946.3|9947.8|9942.8|4
1585275000000|2020-03-27 02:10:00|9948.6|9943.6|9944.3|9939.3|9948.6|9943.6|9942.8|9937.8|38
1585275300000|2020-03-27 02:15:00|9944.7|9939.7|9940.8|9935.8|9945.5|9940.5|9939.3|9934.3|13
1585275600000|2020-03-27 02:20:00|9941.2|9936.2|9936.7|9931.7|9941.3|9936.3|9936.5|9931.5|21
1585275900000|2020-03-27 02:25:00|9936.5|9931.5|9937.6|9932.6|9938.8|9933.8|9936|9931|8
1585276200000|2020-03-27 02:30:00|9937.4|9932.4|9932.9|9927.9|9937.4|9932.4|9932.9|9927.9|24
1585276500000|2020-03-27 02:35:00|9933.2|9928.2|9932.3|9927.3|9933.8|9928.8|9930.8|9925.8|14
1585276800000|2020-03-27 02:40:00|9932.1|9927.1|9930.3|9925.3|9932.3|9927.3|9929.6|9924.6|16
1585277100000|2020-03-27 02:45:00|9930.5|9925.5|9929.3|9924.3|9931.3|9926.3|9928.8|9923.8|9
1585277400000|2020-03-27 02:50:00|9929.1|9924.1|9922.8|9917.8|9929.1|9924.1|9920.1|9915.1|58
1585277700000|2020-03-27 02:55:00|9923|9918|9919.3|9914.3|9924.3|9919.3|9917.6|9912.6|37
1585278000000|2020-03-27 03:00:00|9919.5|9914.5|9917.4|9912.4|9920.5|9915.5|9908.8|9903.8|72
1585278300000|2020-03-27 03:05:00|9917.3|9912.3|9915.8|9910.8|9921.3|9916.3|9912.5|9907.5|25
1585278600000|2020-03-27 03:10:00|9915.5|9910.5|9914.3|9909.3|9918.8|9913.8|9913.8|9908.8|3
1585278900000|2020-03-27 03:15:00|9914.5|9909.5|9918.8|9913.8|9919.3|9914.3|9912.5|9907.5|15
1585279200000|2020-03-27 03:20:00|9918.6|9913.6|9919.3|9914.3|9922.8|9917.8|9917|9912|15
1585279500000|2020-03-27 03:25:00|9919.5|9914.5|9919.3|9914.3|9920.8|9915.8|9917.3|9912.3|3
1585279800000|2020-03-27 03:30:00|9919.5|9914.5|9916.6|9911.6|9919.5|9914.5|9914.5|9909.5|11
1585280100000|2020-03-27 03:35:00|9916.5|9911.5|9908.2|9903.2|9917.5|9912.5|9907.8|9902.8|22
1585280400000|2020-03-27 03:40:00|9908.3|9903.3|9909.3|9904.3|9911|9906|9902.8|9897.8|58
1585280700000|2020-03-27 03:45:00|9909.1|9904.1|9903.8|9898.8|9909.8|9904.8|9903.3|9898.3|9
1585281000000|2020-03-27 03:50:00|9904|9899|9905.8|9900.8|9906.3|9901.3|9902.8|9897.8|45
1585281300000|2020-03-27 03:55:00|9905.6|9900.6|9908.8|9903.8|9910|9905|9903.6|9898.6|43
1585281600000|2020-03-27 04:00:00|9908.5|9903.5|9914.8|9909.8|9915.8|9910.8|9908.5|9903.5|32
1585281900000|2020-03-27 04:05:00|9914.5|9909.5|9915.3|9910.3|9919.2|9914.2|9914|9909|16
1585282200000|2020-03-27 04:10:00|9914.8|9909.8|9918.8|9913.8|9918.8|9913.8|9913.8|9908.8|36
1585282500000|2020-03-27 04:15:00|9918.6|9913.6|9924.5|9919.5|9924.8|9919.8|9918.3|9913.3|35
1585282800000|2020-03-27 04:20:00|9924.3|9919.3|9920.8|9915.8|9925.3|9920.3|9918.3|9913.3|33
1585283100000|2020-03-27 04:25:00|9920.6|9915.6|9916.8|9911.8|9921.3|9916.3|9914.8|9909.8|21
1585283400000|2020-03-27 04:30:00|9917|9912|9917.3|9912.3|9917.8|9912.8|9913.5|9908.5|29
1585283700000|2020-03-27 04:35:00|9917.5|9912.5|9919.8|9914.8|9920.7|9915.7|9915.8|9910.8|8
1585284000000|2020-03-27 04:40:00|9919.9|9914.9|9915.6|9910.6|9920.8|9915.8|9914.8|9909.8|10
1585284300000|2020-03-27 04:45:00|9915.3|9910.3|9919.3|9914.3|9920|9915|9914.8|9909.8|7
1585284600000|2020-03-27 04:50:00|9919|9914|9920.8|9915.8|9923.8|9918.8|9918.8|9913.8|21
1585284900000|2020-03-27 04:55:00|9921|9916|9920.1|9915.1|9921.3|9916.3|9918.8|9913.8|15
1585285200000|2020-03-27 05:00:00|9920|9915|9915.6|9910.6|9920.5|9915.5|9913.5|9908.5|23
1585285500000|2020-03-27 05:05:00|9915.5|9910.5|9916.8|9911.8|9917.3|9912.3|9913|9908|16
1585285800000|2020-03-27 05:10:00|9917|9912|9921.9|9916.9|9922.7|9917.7|9916.3|9911.3|27
1585286100000|2020-03-27 05:15:00|9921.8|9916.8|9920.8|9915.8|9924.8|9919.8|9920.3|9915.3|8
1585286400000|2020-03-27 05:20:00|9920.6|9915.6|9919.8|9914.8|9921.8|9916.8|9919.3|9914.3|24
1585286700000|2020-03-27 05:25:00|9920|9915|9922|9917|9923.3|9918.3|9919.8|9914.8|8
1585287000000|2020-03-27 05:30:00|9921.8|9916.8|9919.9|9914.9|9924.3|9919.3|9919.8|9914.8|11
1585287300000|2020-03-27 05:35:00|9919.8|9914.8|9920.8|9915.8|9921.3|9916.3|9917.9|9912.9|12
1585287600000|2020-03-27 05:40:00|9921|9916|9922.3|9917.3|9924.3|9919.3|9919.8|9914.8|5
1585287900000|2020-03-27 05:45:00|9922.7|9917.7|9921.3|9916.3|9923.3|9918.3|9921|9916|8
1585288200000|2020-03-27 05:50:00|9921.1|9916.1|9915.3|9910.3|9921.3|9916.3|9915.3|9910.3|4
1585288500000|2020-03-27 05:55:00|9915.1|9910.1|9910.7|9905.7|9917.5|9912.5|9909.8|9904.8|13
1585288800000|2020-03-27 06:00:00|9910.8|9905.8|9911.4|9906.4|9915.5|9910.5|9909.3|9904.3|20
1585289100000|2020-03-27 06:05:00|9911.3|9906.3|9913.3|9908.3|9914.6|9909.6|9910.4|9905.4|5
1585289400000|2020-03-27 06:10:00|9913.1|9908.1|9915.3|9910.3|9918.2|9913.2|9912.8|9907.8|3
1585289700000|2020-03-27 06:15:00|9915.5|9910.5|9916.3|9911.3|9919.4|9914.4|9915.3|9910.3|9
1585290000000|2020-03-27 06:20:00|9916.1|9911.1|9913|9908|9916.1|9911.1|9909.8|9904.8|8
1585290300000|2020-03-27 06:25:00|9913.3|9908.3|9918.6|9913.6|9921.3|9916.3|9913.3|9908.3|14
1585290600000|2020-03-27 06:30:00|9918.3|9913.3|9937.3|9932.3|9939.3|9934.3|9918.3|9913.3|49
1585290900000|2020-03-27 06:35:00|9936.8|9931.8|9937.8|9932.8|9941.8|9936.8|9934.1|9929.1|50
1585291200000|2020-03-27 06:40:00|9938|9933|9935.5|9930.5|9938.3|9933.3|9930.8|9925.8|4
1585291500000|2020-03-27 06:45:00|9936|9931|9935.3|9930.3|9936.8|9931.8|9930.8|9925.8|1
1585291800000|2020-03-27 06:50:00|9935.1|9930.1|9932.3|9927.3|9938.3|9933.3|9930.3|9925.3|41
1585292100000|2020-03-27 06:55:00|9932.5|9927.5|9929.3|9924.3|9933.5|9928.5|9928.2|9923.2|5
1585292400000|2020-03-27 07:00:00|9929.6|9924.6|9935.3|9930.3|9936.5|9931.5|9923.8|9918.8|59
1585292700000|2020-03-27 07:05:00|9935.5|9930.5|9933.3|9928.3|9937.8|9932.8|9929.8|9924.8|32
1585293000000|2020-03-27 07:10:00|9933.1|9928.1|9940.3|9935.3|9940.8|9935.8|9932.8|9927.8|36
1585293300000|2020-03-27 07:15:00|9940.8|9935.8|9945.8|9940.8|9946.8|9941.8|9938.3|9933.3|45
1585293600000|2020-03-27 07:20:00|9946|9941|9946.3|9941.3|9951.2|9946.2|9943.9|9938.9|82
1585293900000|2020-03-27 07:25:00|9946.5|9941.5|9955|9950|9955.3|9950.3|9946.5|9941.5|42
1585294200000|2020-03-27 07:30:00|9955.3|9950.3|9964.1|9959.1|9968.3|9963.3|9953.8|9948.8|213
1585294500000|2020-03-27 07:35:00|9964.4|9959.4|9960.1|9955.1|9967.9|9962.9|9958.5|9953.5|132
1585294800000|2020-03-27 07:40:00|9960.3|9955.3|9960.1|9955.1|9961.1|9956.1|9954.4|9949.4|98
1585295100000|2020-03-27 07:45:00|9959.7|9954.7|9959.4|9954.4|9966.6|9961.6|9957.4|9952.4|48
1585295400000|2020-03-27 07:50:00|9959.6|9954.6|9957.9|9952.9|9963.4|9958.4|9955.1|9950.1|50
1585295700000|2020-03-27 07:55:00|9958.1|9953.1|9957.6|9952.6|9960.6|9955.6|9953.1|9948.1|35
1585296000000|2020-03-27 08:00:00|9957.4|9952.4|9949.6|9944.6|9961.4|9956.4|9947.6|9942.6|87
1585296300000|2020-03-27 08:05:00|9949.2|9944.2|9942.1|9937.1|9954.1|9949.1|9941.9|9936.9|71
1585296600000|2020-03-27 08:10:00|9942.3|9937.3|9947.4|9942.4|9950.6|9945.6|9941.4|9936.4|20
1585296900000|2020-03-27 08:15:00|9947.1|9942.1|9952.1|9947.1|9957.6|9952.6|9945.1|9940.1|31
1585297200000|2020-03-27 08:20:00|9952.5|9947.5|9957.6|9952.6|9958.6|9953.6|9952.1|9947.1|20
1585297500000|2020-03-27 08:25:00|9957.2|9952.2|9961.2|9956.2|9962.7|9957.7|9957.1|9952.1|57
1585297800000|2020-03-27 08:30:00|9960.7|9955.7|9960.4|9955.4|9963.2|9958.2|9953.7|9948.7|297
1585298100000|2020-03-27 08:35:00|9960.2|9955.2|9962.7|9957.7|9964.2|9959.2|9956.2|9951.2|38
1585298400000|2020-03-27 08:40:00|9962.5|9957.5|9962.7|9957.7|9963.7|9958.7|9959.7|9954.7|38
1585298700000|2020-03-27 08:45:00|9962.9|9957.9|9962.2|9957.2|9966.9|9961.9|9960.2|9955.2|66
1585299000000|2020-03-27 08:50:00|9961.9|9956.9|9968.7|9963.7|9968.9|9963.9|9959.6|9954.6|72
1585299300000|2020-03-27 08:55:00|9968.4|9963.4|9971.2|9966.2|9977.2|9972.2|9968.4|9963.4|117
1585299600000|2020-03-27 09:00:00|9970.3|9965.3|9968.1|9963.1|9971.7|9966.7|9964.7|9959.7|36
1585299900000|2020-03-27 09:05:00|9967.9|9962.9|9973.6|9968.6|9974.1|9969.1|9964.7|9959.7|20
1585300200000|2020-03-27 09:10:00|9973.7|9968.7|9968.7|9963.7|9975.7|9970.7|9962.9|9957.9|27
1585300500000|2020-03-27 09:15:00|9968.9|9963.9|9969.6|9964.6|9970.2|9965.2|9965.3|9960.3|10
1585300800000|2020-03-27 09:20:00|9969.7|9964.7|9971.7|9966.7|9973.2|9968.2|9966.2|9961.2|13
1585301100000|2020-03-27 09:25:00|9972.1|9967.1|9975.7|9970.7|9978.2|9973.2|9968.1|9963.1|33
1585301400000|2020-03-27 09:30:00|9975.2|9970.2|9973.6|9968.6|9978.6|9973.6|9970.7|9965.7|45
1585301700000|2020-03-27 09:35:00|9973.7|9968.7|9971.2|9966.2|9975.7|9970.7|9966.1|9961.1|14
1585302000000|2020-03-27 09:40:00|9971.6|9966.6|9970.7|9965.7|9973.6|9968.6|9966.1|9961.1|17
1585302300000|2020-03-27 09:45:00|9970.4|9965.4|9965.7|9960.7|9972.7|9967.7|9963.2|9958.2|11
1585302600000|2020-03-27 09:50:00|9965.4|9960.4|9958.7|9953.7|9966.6|9961.6|9957.2|9952.2|43
1585302900000|2020-03-27 09:55:00|9958.9|9953.9|9971.1|9966.1|9974.2|9969.2|9958.9|9953.9|21
1585303200000|2020-03-27 10:00:00|9971.2|9966.2|9969.6|9964.6|9974.2|9969.2|9967.7|9962.7|19
1585303500000|2020-03-27 10:05:00|9969.7|9964.7|9965.7|9960.7|9971.2|9966.2|9964.8|9959.8|7
1585303800000|2020-03-27 10:10:00|9966.2|9961.2|9971.1|9966.1|9974.6|9969.6|9963.7|9958.7|23
1585304100000|2020-03-27 10:15:00|9971.2|9966.2|9974.7|9969.7|9977.1|9972.1|9970.2|9965.2|63
1585304400000|2020-03-27 10:20:00|9974.9|9969.9|9969.7|9964.7|9975.1|9970.1|9967.7|9962.7|10
1585304700000|2020-03-27 10:25:00|9969.9|9964.9|9971.2|9966.2|9972.7|9967.7|9968.9|9963.9|8
1585305000000|2020-03-27 10:30:00|9970.7|9965.7|9964.2|9959.2|9971.2|9966.2|9961.9|9956.9|22
1585305300000|2020-03-27 10:35:00|9964.4|9959.4|9962.9|9957.9|9965.7|9960.7|9957|9952|13
1585305600000|2020-03-27 10:40:00|9962.7|9957.7|9956.2|9951.2|9963.6|9958.6|9956.2|9951.2|13
1585305900000|2020-03-27 10:45:00|9955.9|9950.9|9956.1|9951.1|9959.2|9954.2|9955.7|9950.7|24
1585306200000|2020-03-27 10:50:00|9955.9|9950.9|9955.1|9950.1|9960.1|9955.1|9954.2|9949.2|23
1585306500000|2020-03-27 10:55:00|9954.9|9949.9|9952.2|9947.2|9957.1|9952.1|9949.1|9944.1|50
1585306800000|2020-03-27 11:00:00|9952.6|9947.6|9961.1|9956.1|9961.1|9956.1|9951.9|9946.9|29
1585307100000|2020-03-27 11:05:00|9960.9|9955.9|9945.1|9940.1|9961.1|9956.1|9944.4|9939.4|58
1585307400000|2020-03-27 11:10:00|9945.2|9940.2|9945.1|9940.1|9946.6|9941.6|9939.1|9934.1|96
1585307700000|2020-03-27 11:15:00|9945.4|9940.4|9951.2|9946.2|9952.1|9947.1|9944.6|9939.6|54
1585308000000|2020-03-27 11:20:00|9951.1|9946.1|9958.6|9953.6|9960.1|9955.1|9950.7|9945.7|49
1585308300000|2020-03-27 11:25:00|9958.4|9953.4|9959.1|9954.1|9966.1|9961.1|9956.2|9951.2|106
1585308600000|2020-03-27 11:30:00|9959.6|9954.6|9950.2|9945.2|9963.4|9958.4|9947.6|9942.6|33
1585308900000|2020-03-27 11:35:00|9950.6|9945.6|9955.6|9950.6|9955.6|9950.6|9946.9|9941.9|45
1585309200000|2020-03-27 11:40:00|9955.1|9950.1|9960.1|9955.1|9960.6|9955.6|9953.6|9948.6|46
1585309500000|2020-03-27 11:45:00|9959.8|9954.8|9952.6|9947.6|9961.3|9956.3|9951.2|9946.2|67
1585309800000|2020-03-27 11:50:00|9952.2|9947.2|9958.9|9953.9|9961.3|9956.3|9950.8|9945.8|26
1585310100000|2020-03-27 11:55:00|9958.8|9953.8|9969.2|9964.2|9969.2|9964.2|9958.2|9953.2|62
1585310400000|2020-03-27 12:00:00|9968.5|9963.5|9965.6|9960.6|9970.5|9965.5|9964.6|9959.6|58
1585310700000|2020-03-27 12:05:00|9965.3|9960.3|9968.5|9963.5|9969.6|9964.6|9961.6|9956.6|12
1585311000000|2020-03-27 12:10:00|9968.1|9963.1|9968.6|9963.6|9970.5|9965.5|9965.6|9960.6|53
1585311300000|2020-03-27 12:15:00|9968.5|9963.5|9963.6|9958.6|9971.7|9966.7|9961.8|9956.8|80
1585311600000|2020-03-27 12:20:00|9963.5|9958.5|9958.1|9953.1|9963.5|9958.5|9956.6|9951.6|86
1585311900000|2020-03-27 12:25:00|9958|9953|9956.2|9951.2|9961|9956|9955.9|9950.9|31
1585312200000|2020-03-27 12:30:00|9956.5|9951.5|9973.4|9968.4|9973.8|9968.8|9956.2|9951.2|68
1585312500000|2020-03-27 12:35:00|9973.3|9968.3|9980.1|9975.1|9980.9|9975.9|9971.9|9966.9|97
1585312800000|2020-03-27 12:40:00|9979.9|9974.9|9979.8|9974.8|9984.3|9979.3|9978.8|9973.8|97
1585313100000|2020-03-27 12:45:00|9980|9975|9979.6|9974.6|9981.8|9976.8|9976.5|9971.5|76
1585313400000|2020-03-27 12:50:00|9979.3|9974.3|9983.8|9978.8|9984.3|9979.3|9978.3|9973.3|34
1585313700000|2020-03-27 12:55:00|9983.4|9978.4|9981.3|9976.3|9983.4|9978.4|9978.4|9973.4|95
1585314000000|2020-03-27 13:00:00|9981.1|9976.1|9983.3|9978.3|9983.3|9978.3|9976.9|9971.9|65
1585314300000|2020-03-27 13:05:00|9982.9|9977.9|9985.9|9980.9|9990.8|9985.8|9981.9|9976.9|128
1585314600000|2020-03-27 13:10:00|9985.8|9980.8|9988.5|9983.5|9991|9986|9984.6|9979.6|118
1585314900000|2020-03-27 13:15:00|9989|9984|9992.3|9987.3|9994.5|9989.5|9988|9983|77
1585315200000|2020-03-27 13:20:00|9992.1|9987.1|9994.5|9989.5|9997.5|9992.5|9992|9987|98
1585315500000|2020-03-27 13:25:00|9994.3|9989.3|9991.1|9986.1|9994.3|9989.3|9989.1|9984.1|70
1585315800000|2020-03-27 13:30:00|9991|9986|9995.9|9990.9|9998.7|9993.7|9989.7|9984.7|112
1585316100000|2020-03-27 13:35:00|9996|9991|10001.3|9996.3|10001.7|9996.7|9993.5|9988.5|151
1585316400000|2020-03-27 13:40:00|10001.5|9996.5|10002|9997|10003.5|9998.5|9997.3|9992.3|282
1585316700000|2020-03-27 13:45:00|10001.5|9996.5|9997.8|9992.8|10003|9998|9995|9990|94
1585317000000|2020-03-27 13:50:00|9998|9993|9987.6|9982.6|9998.5|9993.5|9986.1|9981.1|173
1585317300000|2020-03-27 13:55:00|9987.5|9982.5|9980.4|9975.4|9988.3|9983.3|9977.6|9972.6|98
1585317600000|2020-03-27 14:00:00|9980.6|9975.6|9967.9|9962.9|9983.9|9978.9|9967.9|9962.9|220
1585317900000|2020-03-27 14:05:00|9968.1|9963.1|9965.5|9960.5|9971.6|9966.6|9964.8|9959.8|111
1585318200000|2020-03-27 14:10:00|9965.1|9960.1|9959.1|9954.1|9965.1|9960.1|9957.3|9952.3|134
1585318500000|2020-03-27 14:15:00|9959|9954|9966.5|9961.5|9970|9965|9958|9953|56
1585318800000|2020-03-27 14:20:00|9966.3|9961.3|9963.5|9958.5|9967.5|9962.5|9961.8|9956.8|32
1585319100000|2020-03-27 14:25:00|9963.3|9958.3|9966|9961|9971|9966|9961.6|9956.6|50
1585319400000|2020-03-27 14:30:00|9966.1|9961.1|9968.2|9963.2|9969.2|9964.2|9962.6|9957.6|42
1585319700000|2020-03-27 14:35:00|9968.5|9963.5|9965.8|9960.8|9974.3|9969.3|9964.3|9959.3|110
1585320000000|2020-03-27 14:40:00|9965.5|9960.5|9968.8|9963.8|9971.2|9966.2|9964.6|9959.6|57
1585320300000|2020-03-27 14:45:00|9968.3|9963.3|9965.5|9960.5|9971.5|9966.5|9962.8|9957.8|76
1585320600000|2020-03-27 14:50:00|9965.1|9960.1|9956.2|9951.2|9965.2|9960.2|9954.3|9949.3|92
1585320900000|2020-03-27 14:55:00|9956.3|9951.3|9955.5|9950.5|9961.3|9956.3|9952.5|9947.5|82
1585321200000|2020-03-27 15:00:00|9955.3|9950.3|9954|9949|9958|9953|9948.5|9943.5|147
1585321500000|2020-03-27 15:05:00|9953.8|9948.8|9948.5|9943.5|9954.7|9949.7|9947.3|9942.3|139
1585321800000|2020-03-27 15:10:00|9948.3|9943.3|9945|9940|9949.3|9944.3|9944.5|9939.5|113
1585322100000|2020-03-27 15:15:00|9945.2|9940.2|9939.7|9934.7|9946.6|9941.6|9937.7|9932.7|176
1585322400000|2020-03-27 15:20:00|9939.9|9934.9|9935.7|9930.7|9943.4|9938.4|9935.4|9930.4|141
1585322700000|2020-03-27 15:25:00|9935.4|9930.4|9930.7|9925.7|9940.2|9935.2|9930.2|9925.2|156
1585323000000|2020-03-27 15:30:00|9930.4|9925.4|9929.7|9924.7|9936.4|9931.4|9927.4|9922.4|127
1585323300000|2020-03-27 15:35:00|9929.9|9924.9|9925.1|9920.1|9931.9|9926.9|9924.7|9919.7|58
1585323600000|2020-03-27 15:40:00|9925.2|9920.2|9930.2|9925.2|9932.4|9927.4|9923.4|9918.4|129
1585323900000|2020-03-27 15:45:00|9930.4|9925.4|9918.9|9913.9|9933.4|9928.4|9918.4|9913.4|160
1585324200000|2020-03-27 15:50:00|9918.7|9913.7|9917.2|9912.2|9922.6|9917.6|9912.5|9907.5|170
1585324500000|2020-03-27 15:55:00|9916.9|9911.9|9919.2|9914.2|9934.4|9929.4|9915.2|9910.2|245
1585324800000|2020-03-27 16:00:00|9919.4|9914.4|9914.2|9909.2|9926.6|9921.6|9912.5|9907.5|169
1585325100000|2020-03-27 16:05:00|9914.4|9909.4|9908.6|9903.6|9915.4|9910.4|9906.7|9901.7|176
1585325400000|2020-03-27 16:10:00|9908.7|9903.7|9907.2|9902.2|9912.7|9907.7|9906.4|9901.4|58
1585325700000|2020-03-27 16:15:00|9907.4|9902.4|9891.4|9886.4|9912.7|9907.7|9889.9|9884.9|428
1585326000000|2020-03-27 16:20:00|9891.6|9886.6|9892.4|9887.4|9896.6|9891.6|9890.9|9885.9|210
1585326300000|2020-03-27 16:25:00|9892.2|9887.2|9900.9|9895.9|9900.9|9895.9|9892.2|9887.2|47
1585326600000|2020-03-27 16:30:00|9901.7|9896.7|9896.9|9891.9|9903.4|9898.4|9890.9|9885.9|61
1585326900000|2020-03-27 16:35:00|9897.2|9892.2|9902.2|9897.2|9903.2|9898.2|9892.7|9887.7|28
1585327200000|2020-03-27 16:40:00|9902|9897|9904.6|9899.6|9905.7|9900.7|9900.2|9895.2|48
1585327500000|2020-03-27 16:45:00|9904.7|9899.7|9907.1|9902.1|9909.4|9904.4|9903.7|9898.7|71
1585327800000|2020-03-27 16:50:00|9907.2|9902.2|9899.9|9894.9|9907.9|9902.9|9897.9|9892.9|39
1585328100000|2020-03-27 16:55:00|9899.7|9894.7|9897.1|9892.1|9899.7|9894.7|9892.7|9887.7|48
1585328400000|2020-03-27 17:00:00|9897.2|9892.2|9893.1|9888.1|9899.7|9894.7|9890.7|9885.7|33
1585328700000|2020-03-27 17:05:00|9892.7|9887.7|9898.2|9893.2|9898.6|9893.6|9892.7|9887.7|18
1585329000000|2020-03-27 17:10:00|9898.1|9893.1|9902.1|9897.1|9903.5|9898.5|9896.9|9891.9|22
1585329300000|2020-03-27 17:15:00|9902.7|9897.7|9900.6|9895.6|9908.1|9903.1|9900.2|9895.2|39
1585329600000|2020-03-27 17:20:00|9900.7|9895.7|9906.7|9901.7|9906.9|9901.9|9900.2|9895.2|46
1585329900000|2020-03-27 17:25:00|9907.1|9902.1|9906.2|9901.2|9907.1|9902.1|9903.7|9898.7|15
1585330200000|2020-03-27 17:30:00|9905.9|9900.9|9901.2|9896.2|9906.1|9901.1|9900.7|9895.7|69
1585330500000|2020-03-27 17:35:00|9901.4|9896.4|9902.9|9897.9|9904.4|9899.4|9900.7|9895.7|29
1585330800000|2020-03-27 17:40:00|9902.7|9897.7|9897.7|9892.7|9903.1|9898.1|9893.2|9888.2|85
1585331100000|2020-03-27 17:45:00|9897.9|9892.9|9892.9|9887.9|9899.2|9894.2|9892.6|9887.6|50
1585331400000|2020-03-27 17:50:00|9892.6|9887.6|9886.6|9881.6|9893.1|9888.1|9884.6|9879.6|127
1585331700000|2020-03-27 17:55:00|9886.4|9881.4|9882.6|9877.6|9886.6|9881.6|9880.1|9875.1|74
1585332000000|2020-03-27 18:00:00|9882.4|9877.4|9873.9|9868.9|9882.9|9877.9|9870.9|9865.9|69
1585332300000|2020-03-27 18:05:00|9873.7|9868.7|9876.6|9871.6|9877.9|9872.9|9871.9|9866.9|39
1585332600000|2020-03-27 18:10:00|9876.4|9871.4|9877.6|9872.6|9878.4|9873.4|9874|9869|49
1585332900000|2020-03-27 18:15:00|9877.4|9872.4|9879.4|9874.4|9883.1|9878.1|9875.1|9870.1|62
1585333200000|2020-03-27 18:20:00|9878.7|9873.7|9881.6|9876.6|9883.4|9878.4|9877.6|9872.6|34
1585333500000|2020-03-27 18:25:00|9881.9|9876.9|9877.9|9872.9|9881.9|9876.9|9877.9|9872.9|34
1585333800000|2020-03-27 18:30:00|9878|9873|9875.7|9870.7|9880.9|9875.9|9873.9|9868.9|13
1585334100000|2020-03-27 18:35:00|9875.6|9870.6|9874.9|9869.9|9878.1|9873.1|9873.9|9868.9|62
1585334400000|2020-03-27 18:40:00|9874.7|9869.7|9874.2|9869.2|9876.9|9871.9|9873.7|9868.7|26
1585334700000|2020-03-27 18:45:00|9874.1|9869.1|9873.2|9868.2|9875.4|9870.4|9871.7|9866.7|35
1585335000000|2020-03-27 18:50:00|9873.1|9868.1|9866.7|9861.7|9873.1|9868.1|9865.2|9860.2|44
1585335300000|2020-03-27 18:55:00|9866.5|9861.5|9855.4|9850.4|9868.4|9863.4|9853.6|9848.6|254
1585335600000|2020-03-27 19:00:00|9855.9|9850.9|9850.6|9845.6|9859.1|9854.1|9849.7|9844.7|136
1585335900000|2020-03-27 19:05:00|9850.9|9845.9|9851.6|9846.6|9859.4|9854.4|9850.6|9845.6|47
1585336200000|2020-03-27 19:10:00|9851.9|9846.9|9852.7|9847.7|9854.6|9849.6|9849.7|9844.7|35
1585336500000|2020-03-27 19:15:00|9852.6|9847.6|9852.6|9847.6|9856.1|9851.1|9851.2|9846.2|37
1585336800000|2020-03-27 19:20:00|9852.9|9847.9|9849.1|9844.1|9854.9|9849.9|9848.9|9843.9|20
1585337100000|2020-03-27 19:25:00|9849.4|9844.4|9852.2|9847.2|9853.6|9848.6|9847.9|9842.9|49
1585337400000|2020-03-27 19:30:00|9852.1|9847.1|9854.4|9849.4|9857.1|9852.1|9850.9|9845.9|20
1585337700000|2020-03-27 19:35:00|9854.1|9849.1|9852.4|9847.4|9855.4|9850.4|9850.6|9845.6|35
1585338000000|2020-03-27 19:40:00|9852.6|9847.6|9853.2|9848.2|9854.6|9849.6|9847.4|9842.4|91
1585338300000|2020-03-27 19:45:00|9853.1|9848.1|9854.1|9849.1|9858.9|9853.9|9849.9|9844.9|59
1585338600000|2020-03-27 19:50:00|9854.4|9849.4|9855.4|9850.4|9858.6|9853.6|9851.9|9846.9|50
1585338900000|2020-03-27 19:55:00|9855.2|9850.2|9855.4|9850.4|9858.6|9853.6|9852.2|9847.2|110
1585339200000|2020-03-27 20:00:00|9855.2|9850.2|9850.4|9845.4|9859.1|9854.1|9849.9|9844.9|23
1585339500000|2020-03-27 20:05:00|9850.6|9845.6|9850.4|9845.4|9854|9849|9849.1|9844.1|20
1585339800000|2020-03-27 20:10:00|9850.6|9845.6|9846.1|9841.1|9853.1|9848.1|9846|9841|29
1585340100000|2020-03-27 20:15:00|9845.9|9840.9|9837.1|9832.1|9846.1|9841.1|9837.1|9832.1|119
1585340400000|2020-03-27 20:20:00|9837.3|9832.3|9844.6|9839.6|9845.6|9840.6|9837.1|9832.1|16
1585340700000|2020-03-27 20:25:00|9844.4|9839.4|9840.5|9835.5|9844.9|9839.9|9840.3|9835.3|34
1585341000000|2020-03-27 20:30:00|9840.7|9835.7|9848.3|9843.3|9848.3|9843.3|9840.7|9835.7|16
1585341300000|2020-03-27 20:35:00|9848.5|9843.5|9848.8|9843.8|9849.8|9844.8|9846.8|9841.8|21
1585341600000|2020-03-27 20:40:00|9849|9844|9849.3|9844.3|9852.6|9847.6|9848.8|9843.8|22
1585341900000|2020-03-27 20:45:00|9849.1|9844.1|9842.8|9837.8|9849.3|9844.3|9842.1|9837.1|32
1585342200000|2020-03-27 20:50:00|9842.6|9837.6|9840.2|9835.2|9844.7|9839.7|9840|9835|12
1585342500000|2020-03-27 20:55:00|9840.5|9835.5|9843.3|9834.3|9847.2|9841|9839.4|9834.3|5
1585526400000|2020-03-30 00:00:00|9845.4|9840.4|9854.3|9849.3|9854.8|9849.8|9842.2|9837.2|16
1585526700000|2020-03-30 00:05:00|9854.2|9849.2|9850.7|9845.7|9856.7|9851.7|9846.8|9841.8|16
1585527000000|2020-03-30 00:10:00|9850.5|9845.5|9854.7|9849.7|9855|9850|9849.5|9844.5|56
1585527300000|2020-03-30 00:15:00|9855.2|9850.2|9853.7|9848.7|9855.2|9850.2|9849.6|9844.6|39
1585527600000|2020-03-30 00:20:00|9853.4|9848.4|9854.7|9849.7|9856.7|9851.7|9852.7|9847.7|74
1585527900000|2020-03-30 00:25:00|9855|9850|9858.3|9853.3|9859|9854|9854.7|9849.7|47
1585528200000|2020-03-30 00:30:00|9858.2|9853.2|9864.8|9859.8|9866.3|9861.3|9857.3|9852.3|48
1585528500000|2020-03-30 00:35:00|9864.5|9859.5|9872.8|9867.8|9873.2|9868.2|9864.5|9859.5|28
1585528800000|2020-03-30 00:40:00|9872.7|9867.7|9872.7|9867.7|9873.2|9868.2|9867.3|9862.3|25
1585529100000|2020-03-30 00:45:00|9872.9|9867.9|9877.3|9872.3|9879.7|9874.7|9872.9|9867.9|45
1585529400000|2020-03-30 00:50:00|9877.2|9872.2|9884.2|9879.2|9884.2|9879.2|9874.2|9869.2|84
1585529700000|2020-03-30 00:55:00|9883.8|9878.8|9870.8|9865.8|9883.8|9878.8|9870.2|9865.2|48
1585530000000|2020-03-30 01:00:00|9871|9866|9867.3|9862.3|9873.2|9868.2|9862.2|9857.2|47
1585530300000|2020-03-30 01:05:00|9867.2|9862.2|9874.9|9869.9|9875.7|9870.7|9866.3|9861.3|18
1585530600000|2020-03-30 01:10:00|9875.2|9870.2|9867.2|9862.2|9877.2|9872.2|9866.2|9861.2|52
1585530900000|2020-03-30 01:15:00|9867.4|9862.4|9865.7|9860.7|9869.4|9864.4|9863.8|9858.8|5
1585531200000|2020-03-30 01:20:00|9865.3|9860.3|9866.3|9861.3|9868.2|9863.2|9862.8|9857.8|16
1585531500000|2020-03-30 01:25:00|9866.2|9861.2|9867.7|9862.7|9873.2|9868.2|9866.2|9861.2|19
1585531800000|2020-03-30 01:30:00|9867.9|9862.9|9870.7|9865.7|9871.3|9866.3|9865.7|9860.7|40
1585532100000|2020-03-30 01:35:00|9870.9|9865.9|9873.9|9868.9|9875.2|9870.2|9869.2|9864.2|1
1585532400000|2020-03-30 01:40:00|9874|9869|9871.8|9866.8|9874.7|9869.7|9869.4|9864.4|20
1585532700000|2020-03-30 01:45:00|9871.7|9866.7|9875.7|9870.7|9876.7|9871.7|9871.7|9866.7|14
1585533000000|2020-03-30 01:50:00|9875.3|9870.3|9873.5|9868.5|9875.3|9870.3|9870.3|9865.3|4
1585533300000|2020-03-30 01:55:00|9873.7|9868.7|9873.3|9868.3|9875.8|9870.8|9872.3|9867.3|11
1585533600000|2020-03-30 02:00:00|9873|9868|9876.6|9871.6|9876.8|9871.8|9872.8|9867.8|9
1585533900000|2020-03-30 02:05:00|9876.8|9871.8|9875.9|9870.9|9881.7|9876.7|9875.8|9870.8|63
1585534200000|2020-03-30 02:10:00|9875.8|9870.8|9875.8|9870.8|9877.6|9872.6|9873.8|9868.8|11
1585534500000|2020-03-30 02:15:00|9875.6|9870.6|9873.3|9868.3|9876.3|9871.3|9872.8|9867.8|15
1585534800000|2020-03-30 02:20:00|9872.9|9867.9|9878|9873|9879.3|9874.3|9872.8|9867.8|9
1585535100000|2020-03-30 02:25:00|9877.8|9872.8|9874.8|9869.8|9878.2|9873.2|9874.1|9869.1|4
1585535400000|2020-03-30 02:30:00|9875|9870|9880.3|9875.3|9880.3|9875.3|9874.5|9869.5|27
1585535700000|2020-03-30 02:35:00|9880.1|9875.1|9881.3|9876.3|9882.3|9877.3|9878.8|9873.8|6
1585536000000|2020-03-30 02:40:00|9881.1|9876.1|9880.3|9875.3|9881.5|9876.5|9878.3|9873.3|19
1585536300000|2020-03-30 02:45:00|9880.1|9875.1|9879.2|9874.2|9880.2|9875.2|9878.8|9873.8|0
1585536600000|2020-03-30 02:50:00|9879.3|9874.3|9878.8|9873.8|9879.3|9874.3|9876.3|9871.3|5
1585536900000|2020-03-30 02:55:00|9878.6|9873.6|9877.3|9872.3|9879.3|9874.3|9876.3|9871.3|1
1585537200000|2020-03-30 03:00:00|9877.7|9872.7|9879.8|9874.8|9880.2|9875.2|9877.1|9872.1|13
1585537500000|2020-03-30 03:05:00|9880|9875|9884.7|9879.7|9884.7|9879.7|9879.8|9874.8|63
1585537800000|2020-03-30 03:10:00|9884.8|9879.8|9888.2|9883.2|9888.7|9883.7|9884.8|9879.8|50
1585538100000|2020-03-30 03:15:00|9888.3|9883.3|9891.6|9886.6|9891.8|9886.8|9887.3|9882.3|18
1585538400000|2020-03-30 03:20:00|9891.8|9886.8|9888.8|9883.8|9894|9889|9888|9883|46
1585538700000|2020-03-30 03:25:00|9889|9884|9890.8|9885.8|9893.5|9888.5|9888.8|9883.8|10
1585539000000|2020-03-30 03:30:00|9890.6|9885.6|9889.3|9884.3|9892|9887|9888.3|9883.3|28
1585539300000|2020-03-30 03:35:00|9889.1|9884.1|9887.3|9882.3|9890.8|9885.8|9887.3|9882.3|3
1585539600000|2020-03-30 03:40:00|9887.5|9882.5|9889.8|9884.8|9889.8|9884.8|9886.3|9881.3|20
1585539900000|2020-03-30 03:45:00|9890|9885|9884.8|9879.8|9890.8|9885.8|9884|9879|32
1585540200000|2020-03-30 03:50:00|9884.6|9879.6|9887.3|9882.3|9887.8|9882.8|9883.8|9878.8|8
1585540500000|2020-03-30 03:55:00|9887.5|9882.5|9887.8|9882.8|9888.3|9883.3|9884.8|9879.8|56
1585540800000|2020-03-30 04:00:00|9888|9883|9891.7|9886.7|9892|9887|9887.8|9882.8|4
1585541100000|2020-03-30 04:05:00|9891.8|9886.8|9897.3|9892.3|9897.7|9892.7|9891.8|9886.8|77
1585541400000|2020-03-30 04:10:00|9897|9892|9898.8|9893.8|9901|9896|9896.2|9891.2|19
1585541700000|2020-03-30 04:15:00|9898.3|9893.3|9888.7|9883.7|9898.3|9893.3|9888.1|9883.1|44
1585542000000|2020-03-30 04:20:00|9888.5|9883.5|9887.8|9882.8|9891.2|9886.2|9885.5|9880.5|19
1585542300000|2020-03-30 04:25:00|9887.6|9882.6|9891.7|9886.7|9893.8|9888.8|9886.3|9881.3|24
1585542600000|2020-03-30 04:30:00|9891.5|9886.5|9895.3|9890.3|9898.2|9893.2|9889.8|9884.8|25
1585542900000|2020-03-30 04:35:00|9895.2|9890.2|9893.2|9888.2|9896.7|9891.7|9890.8|9885.8|15
1585543200000|2020-03-30 04:40:00|9893.4|9888.4|9890.7|9885.7|9893.7|9888.7|9887.8|9882.8|7
1585543500000|2020-03-30 04:45:00|9890.5|9885.5|9894.2|9889.2|9894.7|9889.7|9889.8|9884.8|7
1585543800000|2020-03-30 04:50:00|9894.3|9889.3|9887.8|9882.8|9894.3|9889.3|9886.6|9881.6|9
1585544100000|2020-03-30 04:55:00|9887.6|9882.6|9889|9884|9891.7|9886.7|9886.8|9881.8|18
1585544400000|2020-03-30 05:00:00|9888.8|9883.8|9888.6|9883.6|9890.3|9885.3|9887|9882|18
1585544700000|2020-03-30 05:05:00|9888.3|9883.3|9884.3|9879.3|9890.8|9885.8|9884.1|9879.1|28
1585545000000|2020-03-30 05:10:00|9884.5|9879.5|9886.2|9881.2|9887.3|9882.3|9883.3|9878.3|18
1585545300000|2020-03-30 05:15:00|9886.3|9881.3|9892.8|9887.8|9893|9888|9885.8|9880.8|13
1585545600000|2020-03-30 05:20:00|9892.6|9887.6|9894.8|9889.8|9897.3|9892.3|9890.8|9885.8|17
1585545900000|2020-03-30 05:25:00|9895|9890|9893.2|9888.2|9898.8|9893.8|9892.3|9887.3|14
1585546200000|2020-03-30 05:30:00|9893.3|9888.3|9891.3|9886.3|9893.3|9888.3|9888.3|9883.3|23
1585546500000|2020-03-30 05:35:00|9891.5|9886.5|9886.8|9881.8|9892.8|9887.8|9884.1|9879.1|31
1585546800000|2020-03-30 05:40:00|9886.6|9881.6|9884.7|9879.7|9889.2|9884.2|9883.8|9878.8|27
1585547100000|2020-03-30 05:45:00|9884.8|9879.8|9890.5|9885.5|9892.2|9887.2|9884.3|9879.3|22
1585547400000|2020-03-30 05:50:00|9890.6|9885.6|9888.8|9883.8|9890.8|9885.8|9885.6|9880.6|26
1585547700000|2020-03-30 05:55:00|9888.6|9883.6|9873.3|9868.3|9888.6|9883.6|9872.1|9867.1|96
1585548000000|2020-03-30 06:00:00|9873.5|9868.5|9876.8|9871.8|9878.5|9873.5|9869.8|9864.8|59
1585548300000|2020-03-30 06:05:00|9876.3|9871.3|9881.8|9876.8|9884|9879|9875.1|9870.1|47
1585548600000|2020-03-30 06:10:00|9881.6|9876.6|9885|9880|9885.3|9880.3|9878.3|9873.3|24
1585548900000|2020-03-30 06:15:00|9884.8|9879.8|9879.3|9874.3|9885.7|9880.7|9878.6|9873.6|17
1585549200000|2020-03-30 06:20:00|9879.1|9874.1|9876.8|9871.8|9881.1|9876.1|9873.3|9868.3|31
1585549500000|2020-03-30 06:25:00|9877.2|9872.2|9880.8|9875.8|9882.8|9877.8|9875.8|9870.8|30
1585549800000|2020-03-30 06:30:00|9881.2|9876.2|9890.3|9885.3|9890.7|9885.7|9880.1|9875.1|50
1585550100000|2020-03-30 06:35:00|9890.6|9885.6|9893.3|9888.3|9894.5|9889.5|9885.1|9880.1|21
1585550400000|2020-03-30 06:40:00|9892.8|9887.8|9893.1|9888.1|9897.7|9892.7|9891.3|9886.3|58
1585550700000|2020-03-30 06:45:00|9892.8|9887.8|9888.3|9883.3|9893.8|9888.8|9886.8|9881.8|18
1585551000000|2020-03-30 06:50:00|9888.5|9883.5|9892.8|9887.8|9893.1|9888.1|9887.1|9882.1|48
1585551300000|2020-03-30 06:55:00|9893|9888|9906.3|9901.3|9908.5|9903.5|9892.8|9887.8|131
1585551600000|2020-03-30 07:00:00|9905.8|9900.8|9894.7|9889.7|9907|9902|9892.3|9887.3|65
1585551900000|2020-03-30 07:05:00|9894.5|9889.5|9893.7|9888.7|9899|9894|9893.2|9888.2|16
1585552200000|2020-03-30 07:10:00|9893.5|9888.5|9897.3|9892.3|9897.7|9892.7|9892.3|9887.3|38
1585552500000|2020-03-30 07:15:00|9897.5|9892.5|9895.7|9890.7|9901.4|9896.4|9895.7|9890.7|44
1585552800000|2020-03-30 07:20:00|9895.9|9890.9|9897.7|9892.7|9899.2|9894.2|9890|9885|36
1585553100000|2020-03-30 07:25:00|9897.9|9892.9|9906.4|9901.4|9906.7|9901.7|9897.7|9892.7|24
1585553400000|2020-03-30 07:30:00|9906.5|9901.5|9903.3|9898.3|9908.2|9903.2|9903.2|9898.2|38
1585553700000|2020-03-30 07:35:00|9903.2|9898.2|9908.7|9903.7|9911.7|9906.7|9902.8|9897.8|35
1585554000000|2020-03-30 07:40:00|9908.9|9903.9|9907.2|9902.2|9909.5|9904.5|9902.7|9897.7|72
1585554300000|2020-03-30 07:45:00|9907.7|9902.7|9904.6|9899.6|9911|9906|9904.6|9899.6|66
1585554600000|2020-03-30 07:50:00|9904.5|9899.5|9900.6|9895.6|9906.7|9901.7|9898.8|9893.8|93
1585554900000|2020-03-30 07:55:00|9900.5|9895.5|9893.7|9888.7|9902.1|9897.1|9892.8|9887.8|42
1585555200000|2020-03-30 08:00:00|9893.8|9888.8|9891.8|9886.8|9900.2|9895.2|9891.8|9886.8|21
1585555500000|2020-03-30 08:05:00|9891.3|9886.3|9895.7|9890.7|9899.8|9894.8|9891.3|9886.3|47
1585555800000|2020-03-30 08:10:00|9895.5|9890.5|9895.7|9890.7|9901.7|9896.7|9894.1|9889.1|25
1585556100000|2020-03-30 08:15:00|9895.8|9890.8|9891.3|9886.3|9900.3|9895.3|9890.6|9885.6|19
1585556400000|2020-03-30 08:20:00|9891.5|9886.5|9889.4|9884.4|9893.7|9888.7|9888.5|9883.5|34
1585556700000|2020-03-30 08:25:00|9889.7|9884.7|9893.3|9888.3|9894.8|9889.8|9889|9884|29
1585557000000|2020-03-30 08:30:00|9893.1|9888.1|9890.3|9885.3|9896.7|9891.7|9888.3|9883.3|25
1585557300000|2020-03-30 08:35:00|9890.1|9885.1|9889.5|9884.5|9892|9887|9887.3|9882.3|45
1585557600000|2020-03-30 08:40:00|9889.7|9884.7|9888|9883|9892|9887|9888|9883|49
1585557900000|2020-03-30 08:45:00|9887.8|9882.8|9880.7|9875.7|9888|9883|9878.6|9873.6|68
1585558200000|2020-03-30 08:50:00|9880.5|9875.5|9880.3|9875.3|9883.7|9878.7|9878.6|9873.6|34
1585558500000|2020-03-30 08:55:00|9880|9875|9875.8|9870.8|9882.5|9877.5|9875.8|9870.8|102
1585558800000|2020-03-30 09:00:00|9876|9871|9874.8|9869.8|9879.2|9874.2|9874.3|9869.3|28
1585559100000|2020-03-30 09:05:00|9874.6|9869.6|9875.3|9870.3|9878.2|9873.2|9873.1|9868.1|31
1585559400000|2020-03-30 09:10:00|9875.1|9870.1|9881.3|9876.3|9882|9877|9874.3|9869.3|43
1585559700000|2020-03-30 09:15:00|9880.8|9875.8|9885.3|9880.3|9886.5|9881.5|9877.8|9872.8|57
1585560000000|2020-03-30 09:20:00|9885.5|9880.5|9883.6|9878.6|9887.3|9882.3|9882.6|9877.6|46
1585560300000|2020-03-30 09:25:00|9883.5|9878.5|9886.3|9881.3|9886.6|9881.6|9880.3|9875.3|16
1585560600000|2020-03-30 09:30:00|9886.5|9881.5|9890|9885|9891.8|9886.8|9885.8|9880.8|49
1585560900000|2020-03-30 09:35:00|9890.2|9885.2|9892.7|9887.7|9896|9891|9888.3|9883.3|34
1585561200000|2020-03-30 09:40:00|9892.8|9887.8|9886.3|9881.3|9893.5|9888.5|9885.8|9880.8|44
1585561500000|2020-03-30 09:45:00|9886.5|9881.5|9890.2|9885.2|9893.8|9888.8|9886.3|9881.3|7
1585561800000|2020-03-30 09:50:00|9890.3|9885.3|9892.8|9887.8|9894.7|9889.7|9888.8|9883.8|11
1585562100000|2020-03-30 09:55:00|9892.6|9887.6|9897|9892|9898.8|9893.8|9892.6|9887.6|98
1585562400000|2020-03-30 10:00:00|9896.8|9891.8|9901.5|9896.5|9902|9897|9895.3|9890.3|29
1585562700000|2020-03-30 10:05:00|9901.1|9896.1|9902.2|9897.2|9905|9900|9899.8|9894.8|29
1585563000000|2020-03-30 10:10:00|9902.3|9897.3|9901.3|9896.3|9903.8|9898.8|9899.8|9894.8|23
1585563300000|2020-03-30 10:15:00|9901.1|9896.1|9906.3|9901.3|9906.7|9901.7|9900.6|9895.6|22
1585563600000|2020-03-30 10:20:00|9906.1|9901.1|9906.7|9901.7|9908|9903|9904.3|9899.3|20
1585563900000|2020-03-30 10:25:00|9906.3|9901.3|9906.2|9901.2|9908.2|9903.2|9905.8|9900.8|15
1585564200000|2020-03-30 10:30:00|9906.3|9901.3|9905.8|9900.8|9907.7|9902.7|9905.3|9900.3|6
1585564500000|2020-03-30 10:35:00|9906.2|9901.2|9900.8|9895.8|9907.8|9902.8|9900.3|9895.3|11
1585564800000|2020-03-30 10:40:00|9901|9896|9896.8|9891.8|9902.5|9897.5|9896.3|9891.3|53
1585565100000|2020-03-30 10:45:00|9897|9892|9898.5|9893.5|9899|9894|9895.6|9890.6|34
1585565400000|2020-03-30 10:50:00|9898.3|9893.3|9900.2|9895.2|9902.8|9897.8|9898.3|9893.3|18
1585565700000|2020-03-30 10:55:00|9900.3|9895.3|9899.7|9894.7|9901.3|9896.3|9895.8|9890.8|4
1585566000000|2020-03-30 11:00:00|9899.9|9894.9|9897.2|9892.2|9900.7|9895.7|9895.8|9890.8|18
1585566300000|2020-03-30 11:05:00|9897.3|9892.3|9899.3|9894.3|9900|9895|9895.6|9890.6|27
1585566600000|2020-03-30 11:10:00|9899.5|9894.5|9903.5|9898.5|9903.5|9898.5|9898.6|9893.6|34
1585566900000|2020-03-30 11:15:00|9903.3|9898.3|9905.7|9900.7|9907.2|9902.2|9902.6|9897.6|35
1585567200000|2020-03-30 11:20:00|9905.8|9900.8|9917|9912|9917|9912|9905.3|9900.3|97
1585567500000|2020-03-30 11:25:00|9917.2|9912.2|9914.5|9909.5|9918.7|9913.7|9914|9909|28
1585567800000|2020-03-30 11:30:00|9914.3|9909.3|9912.7|9907.7|9915.2|9910.2|9912.2|9907.2|122
1585568100000|2020-03-30 11:35:00|9912.8|9907.8|9911.2|9906.2|9914|9909|9905.3|9900.3|70
1585568400000|2020-03-30 11:40:00|9911.3|9906.3|9912.3|9907.3|9913.3|9908.3|9909.3|9904.3|15
1585568700000|2020-03-30 11:45:00|9912.5|9907.5|9910.7|9905.7|9917.2|9912.2|9910.2|9905.2|76
1585569000000|2020-03-30 11:50:00|9910.5|9905.5|9910.2|9905.2|9911.9|9906.9|9908.2|9903.2|5
1585569300000|2020-03-30 11:55:00|9910.4|9905.4|9909.6|9904.6|9914.1|9909.1|9908|9903|17
1585569600000|2020-03-30 12:00:00|9909.7|9904.7|9912.8|9907.8|9913.1|9908.1|9908.2|9903.2|55
1585569900000|2020-03-30 12:05:00|9912.7|9907.7|9923.5|9918.5|9923.5|9918.5|9912.5|9907.5|77
1585570200000|2020-03-30 12:10:00|9923.3|9918.3|9929.1|9924.1|9929.9|9924.9|9920.5|9915.5|114
1585570500000|2020-03-30 12:15:00|9929.2|9924.2|9934.4|9929.4|9934.6|9929.6|9926.8|9921.8|63
1585570800000|2020-03-30 12:20:00|9933.8|9928.8|9928.8|9923.8|9933.9|9928.9|9927.3|9922.3|32
1585571100000|2020-03-30 12:25:00|9928.7|9923.7|9927.3|9922.3|9931|9926|9925.7|9920.7|30
1585571400000|2020-03-30 12:30:00|9927.2|9922.2|9928|9923|9929.9|9924.9|9925.3|9920.3|33
1585571700000|2020-03-30 12:35:00|9927.9|9922.9|9928.7|9923.7|9930.4|9925.4|9926.2|9921.2|17
1585572000000|2020-03-30 12:40:00|9928.4|9923.4|9929.7|9924.7|9930.2|9925.2|9927.5|9922.5|10
1585572300000|2020-03-30 12:45:00|9929.9|9924.9|9927.5|9922.5|9931.7|9926.7|9926.8|9921.8|20
1585572600000|2020-03-30 12:50:00|9927.3|9922.3|9929.8|9924.8|9932.2|9927.2|9927.3|9922.3|45
1585572900000|2020-03-30 12:55:00|9930|9925|9943.5|9938.5|9946|9941|9930|9925|109
1585573200000|2020-03-30 13:00:00|9943.8|9938.8|9940.3|9935.3|9946.8|9941.8|9936.6|9931.6|85
1585573500000|2020-03-30 13:05:00|9940.7|9935.7|9933.8|9928.8|9940.7|9935.7|9926.3|9921.3|58
1585573800000|2020-03-30 13:10:00|9933.6|9928.6|9930.5|9925.5|9937.8|9932.8|9927.5|9922.5|119
1585574100000|2020-03-30 13:15:00|9930.8|9925.8|9929.1|9924.1|9931.8|9926.8|9926.3|9921.3|39
1585574400000|2020-03-30 13:20:00|9929|9924|9920.7|9915.7|9931.3|9926.3|9919.8|9914.8|85
1585574700000|2020-03-30 13:25:00|9920.8|9915.8|9925.3|9920.3|9925.7|9920.7|9920.3|9915.3|25
1585575000000|2020-03-30 13:30:00|9925.5|9920.5|9926.3|9921.3|9933.5|9928.5|9925.3|9920.3|114
1585575300000|2020-03-30 13:35:00|9926.1|9921.1|9926.8|9921.8|9929|9924|9923.8|9918.8|20
1585575600000|2020-03-30 13:40:00|9927.2|9922.2|9938|9933|9940.6|9935.6|9924.3|9919.3|59
1585575900000|2020-03-30 13:45:00|9937.8|9932.8|9938.8|9933.8|9940.3|9935.3|9935.3|9930.3|60
1585576200000|2020-03-30 13:50:00|9939|9934|9935.7|9930.7|9939.8|9934.8|9931.3|9926.3|29
1585576500000|2020-03-30 13:55:00|9935.8|9930.8|9928|9923|9937.8|9932.8|9922.8|9917.8|144
1585576800000|2020-03-30 14:00:00|9929|9924|9921.9|9916.9|9929|9924|9920.8|9915.8|140
1585577100000|2020-03-30 14:05:00|9922.1|9917.1|9921|9916|9923.1|9918.1|9919.2|9914.2|71
1585577400000|2020-03-30 14:10:00|9921.2|9916.2|9928.8|9923.8|9930.8|9925.8|9921.2|9916.2|40
1585577700000|2020-03-30 14:15:00|9929.2|9924.2|9925.1|9920.1|9930.2|9925.2|9923.3|9918.3|16
1585578000000|2020-03-30 14:20:00|9924.9|9919.9|9921.9|9916.9|9925.8|9920.8|9921.3|9916.3|17
1585578300000|2020-03-30 14:25:00|9922.1|9917.1|9927.2|9922.2|9929.7|9924.7|9921.9|9916.9|13
1585578600000|2020-03-30 14:30:00|9926.8|9921.8|9918.2|9913.2|9927.6|9922.6|9918|9913|57
1585578900000|2020-03-30 14:35:00|9918|9913|9916.1|9911.1|9923.9|9918.9|9913.2|9908.2|59
1585579200000|2020-03-30 14:40:00|9916.2|9911.2|9923.1|9918.1|9925.1|9920.1|9915.8|9910.8|47
1585579500000|2020-03-30 14:45:00|9923.2|9918.2|9918.7|9913.7|9924.8|9919.8|9914.8|9909.8|70
1585579800000|2020-03-30 14:50:00|9918.9|9913.9|9921.1|9916.1|9932.2|9927.2|9918.2|9913.2|48
1585580100000|2020-03-30 14:55:00|9921.2|9916.2|9927.2|9922.2|9936.7|9931.7|9919|9914|38
1585580400000|2020-03-30 15:00:00|9927.4|9922.4|9924.2|9919.2|9929.7|9924.7|9922.9|9917.9|68
1585580700000|2020-03-30 15:05:00|9924.7|9919.7|9921.4|9916.4|9929.1|9924.1|9921.4|9916.4|39
1585581000000|2020-03-30 15:10:00|9921.6|9916.6|9924.4|9919.4|9925.2|9920.2|9918.7|9913.7|27
1585581300000|2020-03-30 15:15:00|9924.7|9919.7|9927.4|9922.4|9929.7|9924.7|9923.9|9918.9|19
1585581600000|2020-03-30 15:20:00|9927.7|9922.7|9925.9|9920.9|9928.9|9923.9|9923.3|9918.3|20
1585581900000|2020-03-30 15:25:00|9926.2|9921.2|9924.7|9919.7|9928.7|9923.7|9923.2|9918.2|16
1585582200000|2020-03-30 15:30:00|9924.2|9919.2|9917.2|9912.2|9925.6|9920.6|9915.4|9910.4|89
1585582500000|2020-03-30 15:35:00|9917.4|9912.4|9927.2|9922.2|9927.8|9922.8|9917.3|9912.3|50
1585582800000|2020-03-30 15:40:00|9926.9|9921.9|9925.7|9920.7|9927.9|9922.9|9922.9|9917.9|290
1585583100000|2020-03-30 15:45:00|9925.9|9920.9|9927.6|9922.6|9928.4|9923.4|9925.4|9920.4|48
1585583400000|2020-03-30 15:50:00|9927.4|9922.4|9937|9932|9937.1|9932.1|9926.9|9921.9|69
1585583700000|2020-03-30 15:55:00|9936.9|9931.9|9934.2|9929.2|9939.7|9934.7|9932.7|9927.7|52
1585584000000|2020-03-30 16:00:00|9934|9929|9932.2|9927.2|9938.4|9933.4|9931.7|9926.7|81
1585584300000|2020-03-30 16:05:00|9932.4|9927.4|9930.2|9925.2|9933.2|9928.2|9926.3|9921.3|63
1585584600000|2020-03-30 16:10:00|9930.4|9925.4|9933.6|9928.6|9935.3|9930.3|9927.7|9922.7|92
1585584900000|2020-03-30 16:15:00|9933.7|9928.7|9932.6|9927.6|9934.2|9929.2|9931.7|9926.7|47
1585585200000|2020-03-30 16:20:00|9932.7|9927.7|9930.7|9925.7|9934.7|9929.7|9929.7|9924.7|52
1585585500000|2020-03-30 16:25:00|9930.3|9925.3|9928.6|9923.6|9930.4|9925.4|9927.2|9922.2|35
1585585800000|2020-03-30 16:30:00|9928.7|9923.7|9931.2|9926.2|9931.2|9926.2|9927.2|9922.2|22
1585586100000|2020-03-30 16:35:00|9931|9926|9927.4|9922.4|9931.2|9926.2|9926.9|9921.9|10
1585586400000|2020-03-30 16:40:00|9927.6|9922.6|9928.6|9923.6|9930.9|9925.9|9925.7|9920.7|10
1585586700000|2020-03-30 16:45:00|9928.7|9923.7|9931.7|9926.7|9933.7|9928.7|9928.4|9923.4|11
1585587000000|2020-03-30 16:50:00|9931.5|9926.5|9929.4|9924.4|9934.2|9929.2|9929.4|9924.4|9
1585587300000|2020-03-30 16:55:00|9929.6|9924.6|9931.2|9926.2|9933.1|9928.1|9927.3|9922.3|12
1585587600000|2020-03-30 17:00:00|9931.4|9926.4|9929.4|9924.4|9931.8|9926.8|9927.7|9922.7|18
1585587900000|2020-03-30 17:05:00|9929.5|9924.5|9929.2|9924.2|9931.2|9926.2|9928.7|9923.7|13
1585588200000|2020-03-30 17:10:00|9929.4|9924.4|9932.9|9927.9|9934.6|9929.6|9929.2|9924.2|40
1585588500000|2020-03-30 17:15:00|9933.1|9928.1|9930.2|9925.2|9933.1|9928.1|9928.7|9923.7|27
1585588800000|2020-03-30 17:20:00|9929.9|9924.9|9933.3|9928.3|9934.5|9929.5|9929.5|9924.5|25
1585589100000|2020-03-30 17:25:00|9933.2|9928.2|9935.7|9930.7|9936.7|9931.7|9932.7|9927.7|3
1585589400000|2020-03-30 17:30:00|9935.5|9930.5|9933.4|9928.4|9935.7|9930.7|9932.2|9927.2|5
1585589700000|2020-03-30 17:35:00|9933.6|9928.6|9937.7|9932.7|9938.7|9933.7|9933|9928|16
1585590000000|2020-03-30 17:40:00|9937.9|9932.9|9943|9938|9943.2|9938.2|9937.5|9932.5|49
1585590300000|2020-03-30 17:45:00|9942.7|9937.7|9938.2|9933.2|9943.7|9938.7|9937.7|9932.7|12
1585590600000|2020-03-30 17:50:00|9938|9933|9937.8|9932.8|9940.2|9935.2|9934.2|9929.2|17
1585590900000|2020-03-30 17:55:00|9937.7|9932.7|9937.9|9932.9|9939.7|9934.7|9936.8|9931.8|35
1585591200000|2020-03-30 18:00:00|9938.1|9933.1|9936.6|9931.6|9939.7|9934.7|9936.2|9931.2|38
1585591500000|2020-03-30 18:05:00|9936.7|9931.7|9931.5|9926.5|9937.9|9932.9|9930.8|9925.8|53
1585591800000|2020-03-30 18:10:00|9931.3|9926.3|9926.9|9921.9|9931.6|9926.6|9926.2|9921.2|49
1585592100000|2020-03-30 18:15:00|9927.1|9922.1|9927.1|9922.1|9929.7|9924.7|9926.3|9921.3|47
1585592400000|2020-03-30 18:20:00|9927.2|9922.2|9923.8|9918.8|9928.7|9923.7|9922|9917|47
1585592700000|2020-03-30 18:25:00|9923.6|9918.6|9923.6|9918.6|9924|9919|9920.8|9915.8|12
1585593000000|2020-03-30 18:30:00|9923.3|9918.3|9922.9|9917.9|9926.7|9921.7|9922.4|9917.4|44
1585593300000|2020-03-30 18:35:00|9923.1|9918.1|9922.9|9917.9|9924.7|9919.7|9922.4|9917.4|31
1585593600000|2020-03-30 18:40:00|9922.7|9917.7|9923.1|9918.1|9923.4|9918.4|9920.1|9915.1|26
1585593900000|2020-03-30 18:45:00|9923.6|9918.6|9923.8|9918.8|9925.6|9920.6|9922.4|9917.4|38
1585594200000|2020-03-30 18:50:00|9924|9919|9929.7|9924.7|9930.7|9925.7|9924|9919|27
1585594500000|2020-03-30 18:55:00|9929.9|9924.9|9930.7|9925.7|9933.5|9928.5|9927.4|9922.4|132
1585594800000|2020-03-30 19:00:00|9930.5|9925.5|9928.6|9923.6|9931.7|9926.7|9928.2|9923.2|54
1585595100000|2020-03-30 19:05:00|9928.7|9923.7|9922.8|9917.8|9928.7|9923.7|9919.2|9914.2|49
1585595400000|2020-03-30 19:10:00|9922.9|9917.9|9919.2|9914.2|9923.3|9918.3|9918.7|9913.7|32
1585595700000|2020-03-30 19:15:00|9918.7|9913.7|9918.1|9913.1|9921.5|9916.5|9917.1|9912.1|32
1585596000000|2020-03-30 19:20:00|9918.3|9913.3|9919.4|9914.4|9919.9|9914.9|9916.2|9911.2|15
1585596300000|2020-03-30 19:25:00|9919.6|9914.6|9918.9|9913.9|9920.2|9915.2|9918.2|9913.2|40
1585596600000|2020-03-30 19:30:00|9919.2|9914.2|9919.4|9914.4|9920.7|9915.7|9917.9|9912.9|18
1585596900000|2020-03-30 19:35:00|9919.6|9914.6|9919.4|9914.4|9921.7|9916.7|9918.5|9913.5|14
1585597200000|2020-03-30 19:40:00|9919.2|9914.2|9919.2|9914.2|9919.6|9914.6|9917|9912|7
1585597500000|2020-03-30 19:45:00|9919|9914|9915.4|9910.4|9920.2|9915.2|9915.4|9910.4|16
1585597800000|2020-03-30 19:50:00|9915.8|9910.8|9912.8|9907.8|9918.7|9913.7|9912.4|9907.4|32
1585598100000|2020-03-30 19:55:00|9912.7|9907.7|9908.7|9903.7|9915.2|9910.2|9906.1|9901.1|156
1585598400000|2020-03-30 20:00:00|9908.5|9903.5|9914.7|9909.7|9915.1|9910.1|9908.5|9903.5|35
1585598700000|2020-03-30 20:05:00|9914.6|9909.6|9916.2|9911.2|9916.9|9911.9|9913.9|9908.9|23
1585599000000|2020-03-30 20:10:00|9916.1|9911.1|9919.4|9914.4|9919.4|9914.4|9916.1|9911.1|39
1585599300000|2020-03-30 20:15:00|9919.9|9914.9|9915.9|9910.9|9922.4|9917.4|9914.4|9909.4|26
1585599600000|2020-03-30 20:20:00|9916.1|9911.1|9915.2|9910.2|9918.1|9913.1|9914|9909|10
1585599900000|2020-03-30 20:25:00|9915|9910|9915.1|9910.1|9915.9|9910.9|9910.6|9905.6|12
1585600200000|2020-03-30 20:30:00|9914.9|9909.9|9916.7|9911.7|9917.5|9912.5|9914.4|9909.4|16
1585600500000|2020-03-30 20:35:00|9916.5|9911.5|9916.2|9911.2|9917.6|9912.6|9914.6|9909.6|12
1585600800000|2020-03-30 20:40:00|9916|9911|9914.7|9909.7|9916|9911|9912.7|9907.7|5
1585601100000|2020-03-30 20:45:00|9914.3|9909.3|9913|9908|9916.2|9911.2|9912.4|9907.4|9
1585601400000|2020-03-30 20:50:00|9912.9|9907.9|9918.7|9913.7|9918.9|9913.9|9912.4|9907.4|10
1585601700000|2020-03-30 20:55:00|9918.5|9913.5|9914|9905|9919.2|9914.2|9911.3|9904.1|8
1585612800000|2020-03-31 00:00:00|9935.2|9926.2|9930.3|9925.3|9936.1|9931.1|9928.9|9923.9|26
1585613100000|2020-03-31 00:05:00|9930.5|9925.5|9931|9926|9933.8|9928.8|9930.3|9925.3|35
1585613400000|2020-03-31 00:10:00|9930.8|9925.8|9927.6|9922.6|9931.5|9926.5|9926.3|9921.3|5
1585613700000|2020-03-31 00:15:00|9927.4|9922.4|9925.6|9920.6|9931|9926|9925.1|9920.1|12
1585614000000|2020-03-31 00:20:00|9925.4|9920.4|9922.6|9917.6|9925.9|9920.9|9922.6|9917.6|5
1585614300000|2020-03-31 00:25:00|9922.4|9917.4|9925.7|9920.7|9926.1|9921.1|9921.9|9916.9|12
1585614600000|2020-03-31 00:30:00|9925.6|9920.6|9919|9914|9927.9|9922.9|9918.3|9913.3|20
1585614900000|2020-03-31 00:35:00|9919.3|9914.3|9923|9918|9924.3|9919.3|9917.5|9912.5|9
1585615200000|2020-03-31 00:40:00|9922.8|9917.8|9927.3|9922.3|9929.5|9924.5|9921.8|9916.8|8
1585615500000|2020-03-31 00:45:00|9927.5|9922.5|9926.8|9921.8|9927.8|9922.8|9925.5|9920.5|7
1585615800000|2020-03-31 00:50:00|9927.3|9922.3|9971.3|9966.3|9972.1|9967.1|9927.3|9922.3|238
1585616100000|2020-03-31 00:55:00|9971|9966|9954.4|9949.4|9978.1|9973.1|9947.6|9942.6|306
1585616400000|2020-03-31 01:00:00|9954|9949|9948|9943|9954.5|9949.5|9943.7|9938.7|65
1585616700000|2020-03-31 01:05:00|9947.9|9942.9|9951.3|9946.3|9954.4|9949.4|9945.4|9940.4|61
1585617000000|2020-03-31 01:10:00|9951.4|9946.4|9956.5|9951.5|9957.4|9952.4|9948.9|9943.9|19
1585617300000|2020-03-31 01:15:00|9956.2|9951.2|9950.4|9945.4|9958.3|9953.3|9947|9942|27
1585617600000|2020-03-31 01:20:00|9950.6|9945.6|9954.4|9949.4|9956.9|9951.9|9950.4|9945.4|41
1585617900000|2020-03-31 01:25:00|9954.2|9949.2|9957.9|9952.9|9959.4|9954.4|9953.4|9948.4|24
1585618200000|2020-03-31 01:30:00|9957.7|9952.7|9958|9953|9967.9|9962.9|9956.4|9951.4|62
1585618500000|2020-03-31 01:35:00|9957.9|9952.9|9961.6|9956.6|9964.8|9959.8|9957.9|9952.9|18
1585618800000|2020-03-31 01:40:00|9961.7|9956.7|9959.7|9954.7|9962.9|9957.9|9956.9|9951.9|20
1585619100000|2020-03-31 01:45:00|9959.9|9954.9|9957.5|9952.5|9959.9|9954.9|9953.9|9948.9|24
1585619400000|2020-03-31 01:50:00|9957|9952|9952.5|9947.5|9958.5|9953.5|9951.5|9946.5|7
1585619700000|2020-03-31 01:55:00|9952.3|9947.3|9951.1|9946.1|9953.5|9948.5|9949|9944|8
1585620000000|2020-03-31 02:00:00|9951|9946|9952|9947|9954|9949|9950.3|9945.3|10
1585620300000|2020-03-31 02:05:00|9951.8|9946.8|9958|9953|9958|9953|9951.8|9946.8|13
1585620600000|2020-03-31 02:10:00|9957.5|9952.5|9952.3|9947.3|9958.5|9953.5|9952|9947|21
1585620900000|2020-03-31 02:15:00|9952.5|9947.5|9954.1|9949.1|9956.2|9951.2|9951.3|9946.3|28
1585621200000|2020-03-31 02:20:00|9954|9949|9949|9944|9955.5|9950.5|9947|9942|35
1585621500000|2020-03-31 02:25:00|9948.6|9943.6|9947.5|9942.5|9950|9945|9946|9941|11
1585621800000|2020-03-31 02:30:00|9947|9942|9946|9941|9948|9943|9945.2|9940.2|28
1585622100000|2020-03-31 02:35:00|9945.8|9940.8|9943|9938|9946|9941|9939|9934|50
1585622400000|2020-03-31 02:40:00|9942.8|9937.8|9943|9938|9944|9939|9941.5|9936.5|6
1585622700000|2020-03-31 02:45:00|9943.2|9938.2|9944|9939|9945|9940|9940.5|9935.5|7
1585623000000|2020-03-31 02:50:00|9944.2|9939.2|9942.8|9937.8|9944.5|9939.5|9942|9937|3
1585623300000|2020-03-31 02:55:00|9942.5|9937.5|9945|9940|9947.2|9942.2|9942|9937|17
1585623600000|2020-03-31 03:00:00|9945.2|9940.2|9941.5|9936.5|9946.5|9941.5|9940|9935|9
1585623900000|2020-03-31 03:05:00|9941.7|9936.7|9943.5|9938.5|9945|9940|9941.7|9936.7|16
1585624200000|2020-03-31 03:10:00|9943.8|9938.8|9944.5|9939.5|9948|9943|9943.8|9938.8|13
1585624500000|2020-03-31 03:15:00|9944.7|9939.7|9947|9942|9947.5|9942.5|9944.3|9939.3|11
1585624800000|2020-03-31 03:20:00|9946.8|9941.8|9944|9939|9946.8|9941.8|9943.4|9938.4|7
1585625100000|2020-03-31 03:25:00|9944.2|9939.2|9944.5|9939.5|9946.5|9941.5|9943.5|9938.5|1
1585625400000|2020-03-31 03:30:00|9944.8|9939.8|9948|9943|9948.3|9943.3|9944|9939|9
1585625700000|2020-03-31 03:35:00|9948.2|9943.2|9946|9941|9950.2|9945.2|9944.3|9939.3|19
1585626000000|2020-03-31 03:40:00|9945.8|9940.8|9945|9940|9946|9941|9944.5|9939.5|11
1585626300000|2020-03-31 03:45:00|9945.3|9940.3|9941.5|9936.5|9945.5|9940.5|9940.5|9935.5|19
1585626600000|2020-03-31 03:50:00|9941.7|9936.7|9939|9934|9943|9938|9938.5|9933.5|19
1585626900000|2020-03-31 03:55:00|9938.6|9933.6|9944|9939|9944.5|9939.5|9938|9933|15
1585627200000|2020-03-31 04:00:00|9944.2|9939.2|9948.5|9943.5|9948.8|9943.8|9943.5|9938.5|12
1585627500000|2020-03-31 04:05:00|9948.3|9943.3|9946|9941|9950|9945|9945.2|9940.2|7
1585627800000|2020-03-31 04:10:00|9945.8|9940.8|9943.3|9938.3|9945.8|9940.8|9943.3|9938.3|17
1585628100000|2020-03-31 04:15:00|9943.5|9938.5|9941.5|9936.5|9945|9940|9941.5|9936.5|8
1585628400000|2020-03-31 04:20:00|9941.3|9936.3|9946|9941|9947|9942|9940.5|9935.5|16
1585628700000|2020-03-31 04:25:00|9946.3|9941.3|9944.5|9939.5|9947.2|9942.2|9944|9939|12
1585629000000|2020-03-31 04:30:00|9944.7|9939.7|9942.5|9937.5|9945|9940|9941.5|9936.5|9
1585629300000|2020-03-31 04:35:00|9942.3|9937.3|9943.5|9938.5|9943.5|9938.5|9941.5|9936.5|10
1585629600000|2020-03-31 04:40:00|9943.3|9938.3|9947|9942|9947.8|9942.8|9942.5|9937.5|8
1585629900000|2020-03-31 04:45:00|9947.2|9942.2|9946.8|9941.8|9948.7|9943.7|9945.5|9940.5|2
1585630200000|2020-03-31 04:50:00|9947|9942|9946.8|9941.8|9947.5|9942.5|9945|9940|10
1585630500000|2020-03-31 04:55:00|9947|9942|9947.3|9942.3|9949|9944|9946|9941|11
1585630800000|2020-03-31 05:00:00|9947|9942|9948.8|9943.8|9949.3|9944.3|9945.8|9940.8|17
1585631100000|2020-03-31 05:05:00|9949|9944|9947.5|9942.5|9951.9|9946.9|9947.5|9942.5|33
1585631400000|2020-03-31 05:10:00|9947.4|9942.4|9950.5|9945.5|9950.9|9945.9|9947|9942|11
1585631700000|2020-03-31 05:15:00|9950.2|9945.2|9947|9942|9950.9|9945.9|9945|9940|14
1585632000000|2020-03-31 05:20:00|9946.5|9941.5|9943.9|9938.9|9947|9942|9943.5|9938.5|16
1585632300000|2020-03-31 05:25:00|9944|9939|9942.5|9937.5|9944|9939|9939.5|9934.5|9
1585632600000|2020-03-31 05:30:00|9942.7|9937.7|9945.5|9940.5|9948.1|9943.1|9942.5|9937.5|10
1585632900000|2020-03-31 05:35:00|9945.7|9940.7|9947.9|9942.9|9948.4|9943.4|9944.4|9939.4|14
1585633200000|2020-03-31 05:40:00|9947.7|9942.7|9948.9|9943.9|9950|9945|9947.7|9942.7|8
1585633500000|2020-03-31 05:45:00|9949.1|9944.1|9942.9|9937.9|9949.1|9944.1|9939.7|9934.7|44
1585633800000|2020-03-31 05:50:00|9943|9938|9943.7|9938.7|9945.2|9940.2|9942|9937|14
1585634100000|2020-03-31 05:55:00|9943.9|9938.9|9939.9|9934.9|9944|9939|9937.5|9932.5|27
1585634400000|2020-03-31 06:00:00|9940|9935|9936.7|9931.7|9940.3|9935.3|9933.4|9928.4|47
1585634700000|2020-03-31 06:05:00|9936.9|9931.9|9935.4|9930.4|9940.9|9935.9|9935.3|9930.3|18
1585635000000|2020-03-31 06:10:00|9935.2|9930.2|9934|9929|9938|9933|9934|9929|14
1585635300000|2020-03-31 06:15:00|9934.4|9929.4|9938.5|9933.5|9940.4|9935.4|9934|9929|10
1585635600000|2020-03-31 06:20:00|9938.3|9933.3|9943|9938|9946.9|9941.9|9938|9933|11
1585635900000|2020-03-31 06:25:00|9943.2|9938.2|9948|9943|9950.9|9945.9|9942|9937|20
1585636200000|2020-03-31 06:30:00|9947.7|9942.7|9942.2|9937.2|9949.9|9944.9|9942|9937|23
1585636500000|2020-03-31 06:35:00|9941.9|9936.9|9952.4|9947.4|9952.9|9947.9|9939.5|9934.5|32
1585636800000|2020-03-31 06:40:00|9952|9947|9957.9|9952.9|9959.9|9954.9|9950|9945|44
1585637100000|2020-03-31 06:45:00|9958|9953|9960.4|9955.4|9960.7|9955.7|9956.7|9951.7|11
1585637400000|2020-03-31 06:50:00|9960.2|9955.2|9959.4|9954.4|9962.5|9957.5|9959|9954|44
1585637700000|2020-03-31 06:55:00|9959.2|9954.2|9956|9951|9960.4|9955.4|9952.9|9947.9|23
1585638000000|2020-03-31 07:00:00|9955.9|9950.9|9956|9951|9956.9|9951.9|9952.4|9947.4|174
1585638300000|2020-03-31 07:05:00|9956.2|9951.2|9963|9958|9966.2|9961.2|9956.2|9951.2|67
1585638600000|2020-03-31 07:10:00|9963.2|9958.2|9954.7|9949.7|9965|9960|9953.2|9948.2|49
1585638900000|2020-03-31 07:15:00|9954.9|9949.9|9962.5|9957.5|9963.4|9958.4|9954.9|9949.9|23
1585639200000|2020-03-31 07:20:00|9962.7|9957.7|9959.2|9954.2|9964.7|9959.7|9959|9954|31
1585639500000|2020-03-31 07:25:00|9959|9954|9961.4|9956.4|9964.4|9959.4|9957|9952|42
1585639800000|2020-03-31 07:30:00|9961.6|9956.6|9959.9|9954.9|9963.9|9958.9|9958|9953|91
1585640100000|2020-03-31 07:35:00|9960.1|9955.1|9961.4|9956.4|9964.8|9959.8|9957.9|9952.9|55
1585640400000|2020-03-31 07:40:00|9961|9956|9959.1|9954.1|9963.9|9958.9|9956.7|9951.7|30
1585640700000|2020-03-31 07:45:00|9958.9|9953.9|9961|9956|9963.1|9958.1|9957.7|9952.7|10
1585641000000|2020-03-31 07:50:00|9960.9|9955.9|9958.9|9953.9|9960.9|9955.9|9956.5|9951.5|18
1585641300000|2020-03-31 07:55:00|9959.4|9954.4|9958.4|9953.4|9960.9|9955.9|9955.7|9950.7|47
1585641600000|2020-03-31 08:00:00|9958.2|9953.2|9960.5|9955.5|9961.4|9956.4|9953.7|9948.7|48
1585641900000|2020-03-31 08:05:00|9960.4|9955.4|9958.5|9953.5|9961.2|9956.2|9956.4|9951.4|16
1585642200000|2020-03-31 08:10:00|9958.4|9953.4|9957.5|9952.5|9959.9|9954.9|9955.4|9950.4|11
1585642500000|2020-03-31 08:15:00|9957.4|9952.4|9955.9|9950.9|9957.9|9952.9|9952.7|9947.7|14
1585642800000|2020-03-31 08:20:00|9955.5|9950.5|9953.9|9948.9|9956.3|9951.3|9952.4|9947.4|20
1585643100000|2020-03-31 08:25:00|9954.2|9949.2|9957.5|9952.5|9958.7|9953.7|9954.2|9949.2|5
1585643400000|2020-03-31 08:30:00|9957.2|9952.2|9953.5|9948.5|9957.4|9952.4|9952.5|9947.5|19
1585643700000|2020-03-31 08:35:00|9953.2|9948.2|9955.9|9950.9|9956.4|9951.4|9952.7|9947.7|16
1585644000000|2020-03-31 08:40:00|9956.1|9951.1|9961.2|9956.2|9962.2|9957.2|9952.5|9947.5|52
1585644300000|2020-03-31 08:45:00|9961|9956|9959.9|9954.9|9963.2|9958.2|9959.7|9954.7|29
1585644600000|2020-03-31 08:50:00|9961.4|9956.4|9966.9|9961.9|9966.9|9961.9|9960.2|9955.2|66
1585644900000|2020-03-31 08:55:00|9967|9962|9975.4|9970.4|9976.1|9971.1|9965.6|9960.6|83
1585645200000|2020-03-31 09:00:00|9975.2|9970.2|9973.9|9968.9|9976.9|9971.9|9969.4|9964.4|110
1585645500000|2020-03-31 09:05:00|9974.1|9969.1|9973.9|9968.9|9977.2|9972.2|9972.9|9967.9|65
1585645800000|2020-03-31 09:10:00|9973.7|9968.7|9973.4|9968.4|9975.6|9970.6|9971.9|9966.9|36
1585646100000|2020-03-31 09:15:00|9973.2|9968.2|9970.4|9965.4|9973.4|9968.4|9967.4|9962.4|24
1585646400000|2020-03-31 09:20:00|9970|9965|9964.5|9959.5|9971.2|9966.2|9963.1|9958.1|60
1585646700000|2020-03-31 09:25:00|9964.4|9959.4|9971.5|9966.5|9972.6|9967.6|9962.2|9957.2|53
1585647000000|2020-03-31 09:30:00|9971.4|9966.4|9974.4|9969.4|9975.1|9970.1|9969|9964|21
1585647300000|2020-03-31 09:35:00|9974.2|9969.2|9976.9|9971.9|9977.4|9972.4|9972.4|9967.4|19
1585647600000|2020-03-31 09:40:00|9976.7|9971.7|9982.6|9977.6|9983.5|9978.5|9976.4|9971.4|67
1585647900000|2020-03-31 09:45:00|9982.7|9977.7|9980.4|9975.4|9984.6|9979.6|9980.2|9975.2|22
1585648200000|2020-03-31 09:50:00|9980.7|9975.7|9978.3|9973.3|9985.6|9980.6|9978.3|9973.3|44
1585648500000|2020-03-31 09:55:00|9978.2|9973.2|9978.8|9973.8|9979|9974|9975.9|9970.9|45
1585648800000|2020-03-31 10:00:00|9978.7|9973.7|9978.5|9973.5|9983|9978|9978|9973|88
1585649100000|2020-03-31 10:05:00|9978.3|9973.3|9977|9972|9978.5|9973.5|9974.7|9969.7|38
1585649400000|2020-03-31 10:10:00|9976.8|9971.8|9979.5|9974.5|9982.2|9977.2|9974.8|9969.8|19
1585649700000|2020-03-31 10:15:00|9979.7|9974.7|9982.5|9977.5|9984.7|9979.7|9979|9974|28
1585650000000|2020-03-31 10:20:00|9982.7|9977.7|9988|9983|9988|9983|9981.4|9976.4|30
1585650300000|2020-03-31 10:25:00|9987.8|9982.8|9985.5|9980.5|9988.6|9983.6|9981.9|9976.9|19
1585650600000|2020-03-31 10:30:00|9985.7|9980.7|9984.5|9979.5|9986.2|9981.2|9983|9978|136
1585650900000|2020-03-31 10:35:00|9984.3|9979.3|9986.8|9981.8|9989.7|9984.7|9984.3|9979.3|54
1585651200000|2020-03-31 10:40:00|9986.7|9981.7|9988.5|9983.5|9990.5|9985.5|9985.9|9980.9|63
1585651500000|2020-03-31 10:45:00|9988.7|9983.7|9988.5|9983.5|9990.7|9985.7|9988|9983|30
1585651800000|2020-03-31 10:50:00|9988.4|9983.4|9990.5|9985.5|9992|9987|9987.8|9982.8|27
1585652100000|2020-03-31 10:55:00|9990.3|9985.3|9997|9992|9997.5|9992.5|9990|9985|50
1585652400000|2020-03-31 11:00:00|9996.8|9991.8|10007.5|10002.5|10007.5|10002.5|9996.5|9991.5|149
1585652700000|2020-03-31 11:05:00|10007.3|10002.3|10009.4|10004.4|10011.7|10006.7|10003.3|9998.3|91
1585653000000|2020-03-31 11:10:00|10009.5|10004.5|10006.5|10001.5|10014.7|10009.7|10005.5|10000.5|89
1585653300000|2020-03-31 11:15:00|10006.9|10001.9|10005.7|10000.7|10008.5|10003.5|10002.8|9997.8|43
1585653600000|2020-03-31 11:20:00|10005.5|10000.5|10007.4|10002.4|10008.5|10003.5|10002.5|9997.5|24
1585653900000|2020-03-31 11:25:00|10007.5|10002.5|10004.4|9999.4|10007.7|10002.7|10003.3|9998.3|29
1585654200000|2020-03-31 11:30:00|10004.5|9999.5|10005|10000|10007|10002|10003.5|9998.5|15
1585654500000|2020-03-31 11:35:00|10005.2|10000.2|10005|10000|10009.5|10004.5|10003.5|9998.5|21
1585654800000|2020-03-31 11:40:00|10005.4|10000.4|10004.4|9999.4|10008.5|10003.5|10003.2|9998.2|27
1585655100000|2020-03-31 11:45:00|10004.6|9999.6|10001.1|9996.1|10006.2|10001.2|10000.7|9995.7|23
1585655400000|2020-03-31 11:50:00|10001.2|9996.2|9999.4|9994.4|10004.4|9999.4|9998.7|9993.7|28
1585655700000|2020-03-31 11:55:00|9999.8|9994.8|9996|9991|10000.5|9995.5|9991|9986|98
1585656000000|2020-03-31 12:00:00|9996.4|9991.4|9998.5|9993.5|9998.5|9993.5|9992|9987|32
1585656300000|2020-03-31 12:05:00|9998.1|9993.1|9993.1|9988.1|9998.5|9993.5|9991.3|9986.3|23
1585656600000|2020-03-31 12:10:00|9993|9988|9993.3|9988.3|9994|9989|9991|9986|32
1585656900000|2020-03-31 12:15:00|9993.2|9988.2|9999.5|9994.5|10000|9995|9992|9987|89
1585657200000|2020-03-31 12:20:00|9999.3|9994.3|9995|9990|9999.3|9994.3|9992.7|9987.7|49
1585657500000|2020-03-31 12:25:00|9994.8|9989.8|9993.2|9988.2|9996.7|9991.7|9992|9987|12
1585657800000|2020-03-31 12:30:00|9993.3|9988.3|9986.5|9981.5|9993.3|9988.3|9970|9965|477
1585658100000|2020-03-31 12:35:00|9986.7|9981.7|9982|9977|9987.9|9982.9|9980.8|9975.8|67
1585658400000|2020-03-31 12:40:00|9982.4|9977.4|9973|9968|9982.9|9977.9|9972.2|9967.2|251
1585658700000|2020-03-31 12:45:00|9972.8|9967.8|9970.1|9965.1|9973.5|9968.5|9966|9961|134
1585659000000|2020-03-31 12:50:00|9970|9965|9969.6|9964.6|9974.2|9969.2|9966.5|9961.5|47
1585659300000|2020-03-31 12:55:00|9969.5|9964.5|9972.5|9967.5|9975.5|9970.5|9968.6|9963.6|78
1585659600000|2020-03-31 13:00:00|9973.5|9968.5|9974.8|9969.8|9977.8|9972.8|9969|9964|74
1585659900000|2020-03-31 13:05:00|9974.5|9969.5|9970.6|9965.6|9975.7|9970.7|9970.6|9965.6|32
1585660200000|2020-03-31 13:10:00|9970.5|9965.5|9969.5|9964.5|9973.5|9968.5|9967.8|9962.8|103
1585660500000|2020-03-31 13:15:00|9968.3|9963.3|9976.8|9971.8|9979.5|9974.5|9968|9963|112
1585660800000|2020-03-31 13:20:00|9977|9972|9978.1|9973.1|9979.8|9974.8|9974|9969|32
1585661100000|2020-03-31 13:25:00|9978|9973|9974.5|9969.5|9978.8|9973.8|9974.4|9969.4|114
1585661400000|2020-03-31 13:30:00|9974.8|9969.8|9965|9960|9974.8|9969.8|9963.6|9958.6|93
1585661700000|2020-03-31 13:35:00|9964.6|9959.6|9969|9964|9969.3|9964.3|9963.6|9958.6|128
1585662000000|2020-03-31 13:40:00|9969.3|9964.3|9968.6|9963.6|9970.8|9965.8|9966.6|9961.6|129
1585662300000|2020-03-31 13:45:00|9968.5|9963.5|9967.1|9962.1|9970.5|9965.5|9963.7|9958.7|112
1585662600000|2020-03-31 13:50:00|9966.9|9961.9|9968.4|9963.4|9971.3|9966.3|9963.7|9958.7|62
1585662900000|2020-03-31 13:55:00|9968.5|9963.5|9978.5|9973.5|9979.2|9974.2|9968.3|9963.3|122
1585663200000|2020-03-31 14:00:00|9978.6|9973.6|9985.6|9980.6|9986.5|9981.5|9976.1|9971.1|119
1585663500000|2020-03-31 14:05:00|9985.5|9980.5|9978.9|9973.9|9988|9983|9976.5|9971.5|39
1585663800000|2020-03-31 14:10:00|9979|9974|9966.1|9961.1|9979.5|9974.5|9963.6|9958.6|81
1585664100000|2020-03-31 14:15:00|9966|9961|9965|9960|9968.3|9963.3|9961.8|9956.8|79
1585664400000|2020-03-31 14:20:00|9965.3|9960.3|9970.1|9965.1|9974.8|9969.8|9965.1|9960.1|74
1585664700000|2020-03-31 14:25:00|9969.8|9964.8|9959.5|9954.5|9970|9965|9959.3|9954.3|58
1585665000000|2020-03-31 14:30:00|9959.3|9954.3|9949|9944|9961.3|9956.3|9947.5|9942.5|114
1585665300000|2020-03-31 14:35:00|9949.5|9944.5|9948|9943|9955|9950|9940.6|9935.6|112
1585665600000|2020-03-31 14:40:00|9947.8|9942.8|9950.8|9945.8|9951|9946|9944.3|9939.3|60
1585665900000|2020-03-31 14:45:00|9950.5|9945.5|9969|9964|9976.9|9971.9|9950.5|9945.5|355
1585666200000|2020-03-31 14:50:00|9969.2|9964.2|9969.7|9964.7|9976.5|9971.5|9965.2|9960.2|175
1585666500000|2020-03-31 14:55:00|9969.3|9964.3|9956.3|9951.3|9969.5|9964.5|9943.7|9938.7|547
1585666800000|2020-03-31 15:00:00|9956|9951|9953.5|9948.5|9959|9954|9948.1|9943.1|176
1585667100000|2020-03-31 15:05:00|9953.3|9948.3|9935.1|9930.1|9953.3|9948.3|9930.9|9925.9|257
1585667400000|2020-03-31 15:10:00|9934.9|9929.9|9932.9|9927.9|9937.6|9932.6|9928.9|9923.9|194
1585667700000|2020-03-31 15:15:00|9932.4|9927.4|9925.7|9920.7|9933.2|9928.2|9923.8|9918.8|167
1585668000000|2020-03-31 15:20:00|9925.5|9920.5|9937.3|9932.3|9940.3|9935.3|9925.2|9920.2|257
1585668300000|2020-03-31 15:25:00|9937.5|9932.5|9927|9922|9937.8|9932.8|9925|9920|123
1585668600000|2020-03-31 15:30:00|9927.4|9922.4|9927.1|9922.1|9929.8|9924.8|9923.6|9918.6|116
1585668900000|2020-03-31 15:35:00|9927|9922|9924.5|9919.5|9931.5|9926.5|9922.5|9917.5|100
1585669200000|2020-03-31 15:40:00|9924.2|9919.2|9920|9915|9925|9920|9915.5|9910.5|114
1585669500000|2020-03-31 15:45:00|9920.3|9915.3|9923.1|9918.1|9924|9919|9917.3|9912.3|128
1585669800000|2020-03-31 15:50:00|9922.8|9917.8|9912.8|9907.8|9923|9918|9911.1|9906.1|178
1585670100000|2020-03-31 15:55:00|9912.6|9907.6|9915.3|9910.3|9916|9911|9904.6|9899.6|389
1585670400000|2020-03-31 16:00:00|9915.1|9910.1|9925.8|9920.8|9926.3|9921.3|9912.3|9907.3|265
1585670700000|2020-03-31 16:05:00|9926|9921|9928.3|9923.3|9932.5|9927.5|9923|9918|63
1585671000000|2020-03-31 16:10:00|9928.5|9923.5|9933.5|9928.5|9936.3|9931.3|9927.6|9922.6|76
1585671300000|2020-03-31 16:15:00|9933.3|9928.3|9928.8|9923.8|9933.3|9928.3|9926.9|9921.9|80
1585671600000|2020-03-31 16:20:00|9929|9924|9932|9927|9932.8|9927.8|9926.8|9921.8|36
1585671900000|2020-03-31 16:25:00|9932.3|9927.3|9933.9|9928.9|9936.6|9931.6|9932.3|9927.3|79
1585672200000|2020-03-31 16:30:00|9934.1|9929.1|9932.5|9927.5|9937|9932|9930.3|9925.3|65
1585672500000|2020-03-31 16:35:00|9932.8|9927.8|9940.9|9935.9|9943|9938|9932|9927|53
1585672800000|2020-03-31 16:40:00|9941.1|9936.1|9943.8|9938.8|9946.5|9941.5|9940|9935|84
1585673100000|2020-03-31 16:45:00|9943.6|9938.6|9952.8|9947.8|9957|9952|9943.5|9938.5|115
1585673400000|2020-03-31 16:50:00|9952.6|9947.6|9951|9946|9957|9952|9951|9946|80
1585673700000|2020-03-31 16:55:00|9951.5|9946.5|9952|9947|9956.5|9951.5|9949|9944|30
1585674000000|2020-03-31 17:00:00|9952.3|9947.3|9956.5|9951.5|9956.5|9951.5|9948.3|9943.3|87
1585674300000|2020-03-31 17:05:00|9956.1|9951.1|9950.8|9945.8|9957|9952|9948.5|9943.5|24
1585674600000|2020-03-31 17:10:00|9951|9946|9953.8|9948.8|9957.5|9952.5|9949.8|9944.8|38
1585674900000|2020-03-31 17:15:00|9953.5|9948.5|9953|9948|9956.3|9951.3|9949.8|9944.8|41
1585675200000|2020-03-31 17:20:00|9953.3|9948.3|9952.1|9947.1|9954|9949|9949|9944|32
1585675500000|2020-03-31 17:25:00|9952|9947|9954.1|9949.1|9956.8|9951.8|9951.1|9946.1|28
1585675800000|2020-03-31 17:30:00|9954|9949|9964|9959|9964|9959|9953.5|9948.5|70
1585676100000|2020-03-31 17:35:00|9963.8|9958.8|9965.6|9960.6|9967.3|9962.3|9962.3|9957.3|58
1585676400000|2020-03-31 17:40:00|9965.5|9960.5|9961|9956|9966.3|9961.3|9958.8|9953.8|59
1585676700000|2020-03-31 17:45:00|9961.3|9956.3|9961|9956|9961.3|9956.3|9957.8|9952.8|20
1585677000000|2020-03-31 17:50:00|9961.3|9956.3|9958|9953|9961.5|9956.5|9957|9952|14
1585677300000|2020-03-31 17:55:00|9957.8|9952.8|9931.5|9926.5|9958|9953|9927.1|9922.1|285
1585677600000|2020-03-31 18:00:00|9931.8|9926.8|9930|9925|9931.8|9926.8|9919.6|9914.6|92
1585677900000|2020-03-31 18:05:00|9929.6|9924.6|9921.1|9916.1|9936.5|9931.5|9919.5|9914.5|77
1585678200000|2020-03-31 18:10:00|9921|9916|9923.5|9918.5|9924|9919|9916.1|9911.1|58
1585678500000|2020-03-31 18:15:00|9923.1|9918.1|9928.1|9923.1|9929.4|9924.4|9920.3|9915.3|69
1585678800000|2020-03-31 18:20:00|9928|9923|9931.3|9926.3|9933.5|9928.5|9927.6|9922.6|85
1585679100000|2020-03-31 18:25:00|9931.5|9926.5|9929|9924|9931.8|9926.8|9925.8|9920.8|13
1585679400000|2020-03-31 18:30:00|9929.3|9924.3|9931.3|9926.3|9934|9929|9929|9924|16
1585679700000|2020-03-31 18:35:00|9931.1|9926.1|9928|9923|9932|9927|9925.8|9920.8|18
1585680000000|2020-03-31 18:40:00|9927.8|9922.8|9922|9917|9928|9923|9922|9917|20
1585680300000|2020-03-31 18:45:00|9922.5|9917.5|9925.5|9920.5|9928|9923|9922.5|9917.5|19
1585680600000|2020-03-31 18:50:00|9925.3|9920.3|9921.4|9916.4|9929|9924|9921.4|9916.4|38
1585680900000|2020-03-31 18:55:00|9921.3|9916.3|9911.1|9906.1|9921.3|9916.3|9909.7|9904.7|426
1585681200000|2020-03-31 19:00:00|9911|9906|9916.6|9911.6|9918.8|9913.8|9910.5|9905.5|219
1585681500000|2020-03-31 19:05:00|9916.8|9911.8|9915|9910|9917.8|9912.8|9911.9|9906.9|160
1585681800000|2020-03-31 19:10:00|9914.8|9909.8|9913.2|9908.2|9917.1|9912.1|9912.7|9907.7|171
1585682100000|2020-03-31 19:15:00|9913.1|9908.1|9917|9912|9917.7|9912.7|9910.2|9905.2|150
1585682400000|2020-03-31 19:20:00|9917.4|9912.4|9922.2|9917.2|9922.6|9917.6|9917.4|9912.4|189
1585682700000|2020-03-31 19:25:00|9922|9917|9919.1|9914.1|9922.8|9917.8|9918.3|9913.3|143
1585683000000|2020-03-31 19:30:00|9918.9|9913.9|9917.4|9912.4|9919.7|9914.7|9916.1|9911.1|170
1585683300000|2020-03-31 19:35:00|9917.6|9912.6|9913.9|9908.9|9921.4|9916.4|9913.3|9908.3|191
1585683600000|2020-03-31 19:40:00|9914.1|9909.1|9910.4|9905.4|9916.8|9911.8|9908.5|9903.5|194
1585683900000|2020-03-31 19:45:00|9910.2|9905.2|9908.2|9903.2|9911.6|9906.6|9905.3|9900.3|62
1585684200000|2020-03-31 19:50:00|9908.6|9903.6|9912.2|9907.2|9913.7|9908.7|9907.5|9902.5|47
1585684500000|2020-03-31 19:55:00|9912|9907|9898.5|9893.5|9912|9907|9897.9|9892.9|117
1585684800000|2020-03-31 20:00:00|9898.7|9893.7|9904.5|9899.5|9906.4|9901.4|9898.7|9893.7|31
1585685100000|2020-03-31 20:05:00|9904.7|9899.7|9907.2|9902.2|9908.8|9903.8|9904.6|9899.6|20
1585685400000|2020-03-31 20:10:00|9906.8|9901.8|9901.6|9896.6|9906.8|9901.8|9901.6|9896.6|27
1585685700000|2020-03-31 20:15:00|9901.4|9896.4|9906.3|9901.3|9907.5|9902.5|9900|9895|30
1585686000000|2020-03-31 20:20:00|9906.1|9901.1|9904.8|9899.8|9907.3|9902.3|9904.3|9899.3|26
1585686300000|2020-03-31 20:25:00|9904.6|9899.6|9904.3|9899.3|9905.9|9900.9|9902.8|9897.8|14
1585686600000|2020-03-31 20:30:00|9904.2|9899.2|9899.2|9894.2|9904.7|9899.7|9898.8|9893.8|15
1585686900000|2020-03-31 20:35:00|9899|9894|9900.7|9895.7|9900.7|9895.7|9897|9892|29
1585687200000|2020-03-31 20:40:00|9900.5|9895.5|9897.6|9892.6|9900.7|9895.7|9897.6|9892.6|5
1585687500000|2020-03-31 20:45:00|9897.4|9892.4|9896.9|9891.9|9897.7|9892.7|9891.7|9886.7|44
1585687800000|2020-03-31 20:50:00|9896.7|9891.7|9897|9892|9900.1|9895.1|9896.4|9891.4|20
1585688100000|2020-03-31 20:55:00|9897.3|9892.3|9898.8|9893.8|9901.8|9896.8|9897.3|9892.3|18
1585699200000|2020-04-01 00:00:00|9910|9903|9902|9897|9910.4|9905.4|9902|9897|29
1585699500000|2020-04-01 00:05:00|9901.8|9896.8|9908.3|9903.3|9908.7|9903.7|9900.9|9895.9|75
1585699800000|2020-04-01 00:10:00|9908.1|9903.1|9907.8|9902.8|9910|9905|9906.3|9901.3|68
1585700100000|2020-04-01 00:15:00|9907.6|9902.6|9904.6|9899.6|9908.3|9903.3|9904.4|9899.4|14
1585700400000|2020-04-01 00:20:00|9904.5|9899.5|9901.5|9896.5|9905.2|9900.2|9900.8|9895.8|31
1585700700000|2020-04-01 00:25:00|9901.3|9896.3|9901.8|9896.8|9902.5|9897.5|9899.5|9894.5|7
1585701000000|2020-04-01 00:30:00|9901.6|9896.6|9902.8|9897.8|9904.5|9899.5|9901.5|9896.5|21
1585701300000|2020-04-01 00:35:00|9903|9898|9906.8|9901.8|9908.8|9903.8|9902.8|9897.8|27
1585701600000|2020-04-01 00:40:00|9907|9902|9902.7|9897.7|9907.8|9902.8|9899.8|9894.8|37
1585701900000|2020-04-01 00:45:00|9902.8|9897.8|9900.3|9895.3|9903|9898|9898|9893|30
1585702200000|2020-04-01 00:50:00|9900.1|9895.1|9905.8|9900.8|9907.8|9902.8|9897.8|9892.8|22
1585702500000|2020-04-01 00:55:00|9905.6|9900.6|9903.8|9898.8|9905.6|9900.6|9900.9|9895.9|9
1585702800000|2020-04-01 01:00:00|9904|9899|9906.8|9901.8|9907.3|9902.3|9903|9898|10
1585703100000|2020-04-01 01:05:00|9907|9902|9905.3|9900.3|9910.3|9905.3|9905.3|9900.3|21
1585703400000|2020-04-01 01:10:00|9905.7|9900.7|9908.8|9903.8|9909.8|9904.8|9904.8|9899.8|43
1585703700000|2020-04-01 01:15:00|9908.5|9903.5|9908.5|9903.5|9912.8|9907.8|9908.2|9903.2|40
1585704000000|2020-04-01 01:20:00|9908.3|9903.3|9912.3|9907.3|9912.3|9907.3|9908.3|9903.3|17
1585704300000|2020-04-01 01:25:00|9912.1|9907.1|9913.8|9908.8|9916.3|9911.3|9911.8|9906.8|14
1585704600000|2020-04-01 01:30:00|9914|9909|9919.3|9914.3|9922.8|9917.8|9913.8|9908.8|22
1585704900000|2020-04-01 01:35:00|9919.1|9914.1|9917.3|9912.3|9919.3|9914.3|9915.7|9910.7|41
1585705200000|2020-04-01 01:40:00|9917.5|9912.5|9924.5|9919.5|9924.5|9919.5|9917.5|9912.5|47
1585705500000|2020-04-01 01:45:00|9924.3|9919.3|9921.8|9916.8|9924.7|9919.7|9919.3|9914.3|63
1585705800000|2020-04-01 01:50:00|9921.5|9916.5|9917.5|9912.5|9924.5|9919.5|9917.5|9912.5|169
1585706100000|2020-04-01 01:55:00|9917.8|9912.8|9920.3|9915.3|9921.8|9916.8|9917.5|9912.5|48
1585706400000|2020-04-01 02:00:00|9920.7|9915.7|9929.8|9924.8|9931|9926|9919.4|9914.4|48
1585706700000|2020-04-01 02:05:00|9930|9925|9928.3|9923.3|9930.8|9925.8|9924.2|9919.2|17
1585707000000|2020-04-01 02:10:00|9928.1|9923.1|9925.9|9920.9|9929.8|9924.8|9925.6|9920.6|13
1585707300000|2020-04-01 02:15:00|9925.7|9920.7|9923|9918|9927|9922|9922.3|9917.3|18
1585707600000|2020-04-01 02:20:00|9923.2|9918.2|9923.5|9918.5|9923.8|9918.8|9920.3|9915.3|14
1585707900000|2020-04-01 02:25:00|9923.3|9918.3|9924.7|9919.7|9924.8|9919.8|9921.8|9916.8|8
1585708200000|2020-04-01 02:30:00|9924.8|9919.8|9927.8|9922.8|9928.2|9923.2|9924.8|9919.8|36
1585708500000|2020-04-01 02:35:00|9928|9923|9926.7|9921.7|9929.5|9924.5|9925.8|9920.8|17
1585708800000|2020-04-01 02:40:00|9926.8|9921.8|9924.7|9919.7|9927|9922|9923.3|9918.3|9
1585709100000|2020-04-01 02:45:00|9924.8|9919.8|9917.5|9912.5|9925.5|9920.5|9915.8|9910.8|9
1585709400000|2020-04-01 02:50:00|9917.8|9912.8|9918.5|9913.5|9919.7|9914.7|9916.8|9911.8|12
1585709700000|2020-04-01 02:55:00|9918.3|9913.3|9915.7|9910.7|9918.3|9913.3|9912|9907|55
1585710000000|2020-04-01 03:00:00|9915.8|9910.8|9914.8|9909.8|9917.3|9912.3|9913.8|9908.8|10
1585710300000|2020-04-01 03:05:00|9915.1|9910.1|9910.8|9905.8|9915.8|9910.8|9910.3|9905.3|19
1585710600000|2020-04-01 03:10:00|9911|9906|9911|9906|9913.7|9908.7|9910.3|9905.3|8
1585710900000|2020-04-01 03:15:00|9910.8|9905.8|9915.9|9910.9|9916.4|9911.4|9910.8|9905.8|4
1585711200000|2020-04-01 03:20:00|9916.2|9911.2|9917.3|9912.3|9918.4|9913.4|9915.9|9910.9|10
1585711500000|2020-04-01 03:25:00|9916.8|9911.8|9915|9910|9916.8|9911.8|9914.1|9909.1|9
1585711800000|2020-04-01 03:30:00|9915.3|9910.3|9917.3|9912.3|9917.7|9912.7|9913.9|9908.9|15
1585712100000|2020-04-01 03:35:00|9917.1|9912.1|9922.3|9917.3|9922.3|9917.3|9917|9912|19
1585712400000|2020-04-01 03:40:00|9922.5|9917.5|9918.8|9913.8|9924|9919|9918.8|9913.8|10
1585712700000|2020-04-01 03:45:00|9919|9914|9920|9915|9922.3|9917.3|9919|9914|6
1585713000000|2020-04-01 03:50:00|9920.3|9915.3|9920.3|9915.3|9921|9916|9919|9914|6
1585713300000|2020-04-01 03:55:00|9920.1|9915.1|9921.8|9916.8|9922.3|9917.3|9918.3|9913.3|10
1585713600000|2020-04-01 04:00:00|9922|9917|9917.6|9912.6|9922.3|9917.3|9917.5|9912.5|9
1585713900000|2020-04-01 04:05:00|9917.5|9912.5|9916.8|9911.8|9919|9914|9916.8|9911.8|7
1585714200000|2020-04-01 04:10:00|9916.6|9911.6|9916.8|9911.8|9917.3|9912.3|9915.8|9910.8|2
1585714500000|2020-04-01 04:15:00|9916.6|9911.6|9917.3|9912.3|9918|9913|9915|9910|1
1585714800000|2020-04-01 04:20:00|9917.5|9912.5|9919.4|9914.4|9919.8|9914.8|9916.8|9911.8|3
1585715100000|2020-04-01 04:25:00|9919.3|9914.3|9916.3|9911.3|9919.8|9914.8|9916.3|9911.3|7
1585715400000|2020-04-01 04:30:00|9916|9911|9916.3|9911.3|9916.8|9911.8|9914.8|9909.8|14
1585715700000|2020-04-01 04:35:00|9916.1|9911.1|9918.3|9913.3|9918.5|9913.5|9915.3|9910.3|7
1585716000000|2020-04-01 04:40:00|9918.5|9913.5|9916.8|9911.8|9919|9914|9916.8|9911.8|0
1585716300000|2020-04-01 04:45:00|9916.6|9911.6|9917.8|9912.8|9918.8|9913.8|9915|9910|5
1585716600000|2020-04-01 04:50:00|9918|9913|9917.8|9912.8|9918.3|9913.3|9916.3|9911.3|2
1585716900000|2020-04-01 04:55:00|9918.2|9913.2|9921.5|9916.5|9922.8|9917.8|9918.2|9913.2|12
1585717200000|2020-04-01 05:00:00|9921.8|9916.8|9919.8|9914.8|9922.8|9917.8|9919.8|9914.8|5
1585717500000|2020-04-01 05:05:00|9920|9915|9917.8|9912.8|9920.3|9915.3|9916.3|9911.3|22
1585717800000|2020-04-01 05:10:00|9918|9913|9919.5|9914.5|9920.1|9915.1|9916.8|9911.8|8
1585718100000|2020-04-01 05:15:00|9919.7|9914.7|9917.8|9912.8|9920.3|9915.3|9916.8|9911.8|11
1585718400000|2020-04-01 05:20:00|9918.2|9913.2|9917.3|9912.3|9920.2|9915.2|9917.3|9912.3|3
1585718700000|2020-04-01 05:25:00|9917.5|9912.5|9913.5|9908.5|9917.8|9912.8|9913.3|9908.3|18
1585719000000|2020-04-01 05:30:00|9913.3|9908.3|9910.3|9905.3|9914.3|9909.3|9910.3|9905.3|45
1585719300000|2020-04-01 05:35:00|9910.5|9905.5|9910.2|9905.2|9910.8|9905.8|9907|9902|25
1585719600000|2020-04-01 05:40:00|9910.3|9905.3|9913.8|9908.8|9914.5|9909.5|9910.3|9905.3|10
1585719900000|2020-04-01 05:45:00|9914|9909|9916.8|9911.8|9919.3|9914.3|9913.8|9908.8|43
1585720200000|2020-04-01 05:50:00|9917|9912|9911.8|9906.8|9917|9912|9909.8|9904.8|36
1585720500000|2020-04-01 05:55:00|9911.6|9906.6|9913.8|9908.8|9916.8|9911.8|9909.8|9904.8|12
1585720800000|2020-04-01 06:00:00|9913.6|9908.6|9914.1|9909.1|9919.3|9914.3|9912.1|9907.1|13
1585721100000|2020-04-01 06:05:00|9914.3|9909.3|9918|9913|9918.3|9913.3|9913.8|9908.8|17
1585721400000|2020-04-01 06:10:00|9917.8|9912.8|9922.2|9917.2|9923.3|9918.3|9916.8|9911.8|35
1585721700000|2020-04-01 06:15:00|9922.3|9917.3|9928.3|9923.3|9930.4|9925.4|9921.8|9916.8|49
1585722000000|2020-04-01 06:20:00|9928.5|9923.5|9928.8|9923.8|9937.2|9932.2|9927.6|9922.6|73
1585722300000|2020-04-01 06:25:00|9929.3|9924.3|9935.6|9930.6|9936|9931|9928.4|9923.4|60
1585722600000|2020-04-01 06:30:00|9935.8|9930.8|9930.4|9925.4|9935.8|9930.8|9928.1|9923.1|42
1585722900000|2020-04-01 06:35:00|9930.3|9925.3|9939.4|9934.4|9939.4|9934.4|9929|9924|40
1585723200000|2020-04-01 06:40:00|9939.2|9934.2|9942.5|9937.5|9944.8|9939.8|9938.3|9933.3|62
1585723500000|2020-04-01 06:45:00|9942.7|9937.7|9943.3|9938.3|9947|9942|9942.7|9937.7|33
1585723800000|2020-04-01 06:50:00|9943.1|9938.1|9941.8|9936.8|9943.3|9938.3|9938.6|9933.6|27
1585724100000|2020-04-01 06:55:00|9942.3|9937.3|9946.2|9941.2|9948.2|9943.2|9940.3|9935.3|62
1585724400000|2020-04-01 07:00:00|9945.9|9940.9|9942.2|9937.2|9946.1|9941.1|9940.8|9935.8|43
1585724700000|2020-04-01 07:05:00|9942.4|9937.4|9950.3|9945.3|9950.5|9945.5|9942.2|9937.2|63
1585725000000|2020-04-01 07:10:00|9949.8|9944.8|9944.3|9939.3|9950.2|9945.2|9943.8|9938.8|71
1585725300000|2020-04-01 07:15:00|9944.1|9939.1|9946.7|9941.7|9948.7|9943.7|9942.3|9937.3|16
1585725600000|2020-04-01 07:20:00|9946.5|9941.5|9950.1|9945.1|9951.7|9946.7|9946.2|9941.2|33
1585725900000|2020-04-01 07:25:00|9950.2|9945.2|9950.7|9945.7|9952.2|9947.2|9946.2|9941.2|19
1585726200000|2020-04-01 07:30:00|9951.1|9946.1|9947.7|9942.7|9951.7|9946.7|9944.2|9939.2|27
1585726500000|2020-04-01 07:35:00|9947.9|9942.9|9948.7|9943.7|9952.4|9947.4|9947.2|9942.2|22
1585726800000|2020-04-01 07:40:00|9948.5|9943.5|9946.2|9941.2|9952.7|9947.7|9944.2|9939.2|33
1585727100000|2020-04-01 07:45:00|9945.9|9940.9|9950.1|9945.1|9951.9|9946.9|9944.7|9939.7|22
1585727400000|2020-04-01 07:50:00|9950.2|9945.2|9951.6|9946.6|9951.6|9946.6|9944.1|9939.1|32
1585727700000|2020-04-01 07:55:00|9951.4|9946.4|9959.9|9954.9|9961.7|9956.7|9949.2|9944.2|50
1585728000000|2020-04-01 08:00:00|9959.7|9954.7|9960.6|9955.6|9961.1|9956.1|9955.1|9950.1|59
1585728300000|2020-04-01 08:05:00|9960.4|9955.4|9962.1|9957.1|9962.7|9957.7|9958.9|9953.9|56
1585728600000|2020-04-01 08:10:00|9961.9|9956.9|9963.1|9958.1|9963.4|9958.4|9958.6|9953.6|31
1585728900000|2020-04-01 08:15:00|9963.3|9958.3|9971.5|9966.5|9972.1|9967.1|9961.2|9956.2|71
1585729200000|2020-04-01 08:20:00|9971.6|9966.6|9978.6|9973.6|9978.7|9973.7|9969.1|9964.1|76
1585729500000|2020-04-01 08:25:00|9978.9|9973.9|9978.5|9973.5|9981.3|9976.3|9975.2|9970.2|77
1585729800000|2020-04-01 08:30:00|9978.3|9973.3|9976.5|9971.5|9978.8|9973.8|9974.6|9969.6|63
1585730100000|2020-04-01 08:35:00|9976.3|9971.3|9975|9970|9976.3|9971.3|9971.5|9966.5|54
1585730400000|2020-04-01 08:40:00|9975.2|9970.2|9967.5|9962.5|9975.5|9970.5|9967.3|9962.3|37
1585730700000|2020-04-01 08:45:00|9967.7|9962.7|9967|9962|9970|9965|9965|9960|98
1585731000000|2020-04-01 08:50:00|9966.8|9961.8|9965|9960|9969.5|9964.5|9964.8|9959.8|44
1585731300000|2020-04-01 08:55:00|9965.2|9960.2|9958.5|9953.5|9966|9961|9958|9953|35
1585731600000|2020-04-01 09:00:00|9958.6|9953.6|9963.2|9958.2|9963.3|9958.3|9957.3|9952.3|78
1585731900000|2020-04-01 09:05:00|9963|9958|9966.1|9961.1|9969|9964|9962|9957|49
1585732200000|2020-04-01 09:10:00|9966|9961|9974.2|9969.2|9976.7|9971.7|9965.8|9960.8|46
1585732500000|2020-04-01 09:15:00|9974.3|9969.3|9981|9976|9981.8|9976.8|9973.8|9968.8|71
1585732800000|2020-04-01 09:20:00|9980.8|9975.8|9979.5|9974.5|9985.5|9980.5|9977.8|9972.8|29
1585733100000|2020-04-01 09:25:00|9979.3|9974.3|9977.5|9972.5|9986.5|9981.5|9977|9972|40
1585733400000|2020-04-01 09:30:00|9977.7|9972.7|9979.1|9974.1|9979.3|9974.3|9971|9966|42
1585733700000|2020-04-01 09:35:00|9979|9974|9978.5|9973.5|9980.8|9975.8|9977.5|9972.5|64
1585734000000|2020-04-01 09:40:00|9978.1|9973.1|9985.1|9980.1|9986.1|9981.1|9978.1|9973.1|63
1585734300000|2020-04-01 09:45:00|9985|9980|9981.8|9976.8|9985|9980|9979.1|9974.1|46
1585734600000|2020-04-01 09:50:00|9981.6|9976.6|9980.5|9975.5|9982.3|9977.3|9977.8|9972.8|15
1585734900000|2020-04-01 09:55:00|9980|9975|9980.8|9975.8|9982|9977|9978|9973|17
1585735200000|2020-04-01 10:00:00|9981|9976|9983.1|9978.1|9983.5|9978.5|9980.1|9975.1|19
1585735500000|2020-04-01 10:05:00|9983|9978|9982|9977|9984.8|9979.8|9981.3|9976.3|19
1585735800000|2020-04-01 10:10:00|9981.8|9976.8|9981.5|9976.5|9982.8|9977.8|9979.8|9974.8|19
1585736100000|2020-04-01 10:15:00|9981.3|9976.3|9977.8|9972.8|9981.3|9976.3|9974.5|9969.5|26
1585736400000|2020-04-01 10:20:00|9978|9973|9977.2|9972.2|9978.6|9973.6|9974.1|9969.1|22
1585736700000|2020-04-01 10:25:00|9977.3|9972.3|9975|9970|9980.3|9975.3|9974.3|9969.3|9
1585737000000|2020-04-01 10:30:00|9975.1|9970.1|9976|9971|9976.8|9971.8|9971.1|9966.1|34
1585737300000|2020-04-01 10:35:00|9975.8|9970.8|9974|9969|9975.8|9970.8|9970|9965|13
1585737600000|2020-04-01 10:40:00|9974.2|9969.2|9971.9|9966.9|9975.6|9970.6|9969|9964|21
1585737900000|2020-04-01 10:45:00|9972|9967|9972.1|9967.1|9974|9969|9969.8|9964.8|25
1585738200000|2020-04-01 10:50:00|9972|9967|9969.5|9964.5|9972.5|9967.5|9966.3|9961.3|17
1585738500000|2020-04-01 10:55:00|9969.8|9964.8|9973|9968|9974.6|9969.6|9967.6|9962.6|42
1585738800000|2020-04-01 11:00:00|9972.8|9967.8|9978.1|9973.1|9979.3|9974.3|9972.6|9967.6|25
1585739100000|2020-04-01 11:05:00|9977.9|9972.9|9972.6|9967.6|9978.6|9973.6|9971.6|9966.6|80
1585739400000|2020-04-01 11:10:00|9972.8|9967.8|9972.8|9967.8|9974.6|9969.6|9970.6|9965.6|36
1585739700000|2020-04-01 11:15:00|9972.9|9967.9|9968.6|9963.6|9975.3|9970.3|9968.1|9963.1|35
1585740000000|2020-04-01 11:20:00|9968.8|9963.8|9969.3|9964.3|9971.6|9966.6|9968.6|9963.6|34
1585740300000|2020-04-01 11:25:00|9969.6|9964.6|9970.6|9965.6|9974.3|9969.3|9968.3|9963.3|38
1585740600000|2020-04-01 11:30:00|9970.3|9965.3|9970.4|9965.4|9973.6|9968.6|9970.3|9965.3|33
1585740900000|2020-04-01 11:35:00|9970.3|9965.3|9968.6|9963.6|9973.6|9968.6|9968.6|9963.6|17
1585741200000|2020-04-01 11:40:00|9969.1|9964.1|9975.1|9970.1|9976.3|9971.3|9968.6|9963.6|18
1585741500000|2020-04-01 11:45:00|9975.3|9970.3|9979.8|9974.8|9980.6|9975.6|9974.6|9969.6|23
1585741800000|2020-04-01 11:50:00|9979.6|9974.6|9978.1|9973.1|9982.3|9977.3|9977.6|9972.6|13
1585742100000|2020-04-01 11:55:00|9977.9|9972.9|9972.6|9967.6|9980.1|9975.1|9972.1|9967.1|19
1585742400000|2020-04-01 12:00:00|9972.8|9967.8|9984.1|9979.1|9984.1|9979.1|9971.6|9966.6|128
1585742700000|2020-04-01 12:05:00|9983.8|9978.8|9977.1|9972.1|9985.6|9980.6|9976.6|9971.6|28
1585743000000|2020-04-01 12:10:00|9977.6|9972.6|9978|9973|9980.1|9975.1|9977.1|9972.1|26
1585743300000|2020-04-01 12:15:00|9978.2|9973.2|9978|9973|9979.6|9974.6|9976.4|9971.4|38
1585743600000|2020-04-01 12:20:00|9978.1|9973.1|9980.3|9975.3|9984.6|9979.6|9977.3|9972.3|47
1585743900000|2020-04-01 12:25:00|9980.6|9975.6|9984.8|9979.8|9985.6|9980.6|9979.6|9974.6|24
1585744200000|2020-04-01 12:30:00|9984.6|9979.6|9980.3|9975.3|9985.8|9980.8|9979.6|9974.6|26
1585744500000|2020-04-01 12:35:00|9980.6|9975.6|9982.1|9977.1|9985|9980|9980.6|9975.6|24
1585744800000|2020-04-01 12:40:00|9982.3|9977.3|9979.6|9974.6|9984.3|9979.3|9979.6|9974.6|30
1585745100000|2020-04-01 12:45:00|9979.8|9974.8|9978.2|9973.2|9981.1|9976.1|9978.1|9973.1|32
1585745400000|2020-04-01 12:50:00|9978.1|9973.1|9976.1|9971.1|9978.1|9973.1|9972.1|9967.1|51
1585745700000|2020-04-01 12:55:00|9976.6|9971.6|9980.1|9975.1|9980.2|9975.2|9975.9|9970.9|18
1585746000000|2020-04-01 13:00:00|9980.3|9975.3|9980.6|9975.6|9983.6|9978.6|9978.1|9973.1|55
1585746300000|2020-04-01 13:05:00|9980.8|9975.8|9981.1|9976.1|9982.7|9977.7|9977.3|9972.3|45
1585746600000|2020-04-01 13:10:00|9981.3|9976.3|9976.6|9971.6|9983.4|9978.4|9976.1|9971.1|60
1585746900000|2020-04-01 13:15:00|9976.8|9971.8|9977.1|9972.1|9979.8|9974.8|9975.6|9970.6|31
1585747200000|2020-04-01 13:20:00|9977.3|9972.3|9972.2|9967.2|9980.4|9975.4|9971.2|9966.2|31
1585747500000|2020-04-01 13:25:00|9972.1|9967.1|9969.9|9964.9|9974.1|9969.1|9968.6|9963.6|35
1585747800000|2020-04-01 13:30:00|9969.6|9964.6|9973.4|9968.4|9973.6|9968.6|9968.9|9963.9|91
1585748100000|2020-04-01 13:35:00|9973.1|9968.1|9971.2|9966.2|9975.9|9970.9|9969.2|9964.2|77
1585748400000|2020-04-01 13:40:00|9970.9|9965.9|9967.6|9962.6|9970.9|9965.9|9963.9|9958.9|85
1585748700000|2020-04-01 13:45:00|9967.8|9962.8|9964.9|9959.9|9968.6|9963.6|9961.4|9956.4|101
1585749000000|2020-04-01 13:50:00|9964.7|9959.7|9964.6|9959.6|9968.3|9963.3|9963.6|9958.6|50
1585749300000|2020-04-01 13:55:00|9964.8|9959.8|9963.2|9958.2|9967.1|9962.1|9961.9|9956.9|48
1585749600000|2020-04-01 14:00:00|9961.2|9956.2|9969.4|9964.4|9972.2|9967.2|9961.2|9956.2|145
1585749900000|2020-04-01 14:05:00|9969.5|9964.5|9954.9|9949.9|9970.6|9965.6|9954|9949|109
1585750200000|2020-04-01 14:10:00|9954.7|9949.7|9957.2|9952.2|9961.6|9956.6|9954.3|9949.3|90
1585750500000|2020-04-01 14:15:00|9957.4|9952.4|9965.6|9960.6|9965.7|9960.7|9957.2|9952.2|51
1585750800000|2020-04-01 14:20:00|9965.7|9960.7|9967.3|9962.3|9968.2|9963.2|9960.9|9955.9|92
1585751100000|2020-04-01 14:25:00|9967.2|9962.2|9967.7|9962.7|9968.2|9963.2|9964.7|9959.7|35
1585751400000|2020-04-01 14:30:00|9967.9|9962.9|9968.6|9963.6|9970.9|9965.9|9967.2|9962.2|54
1585751700000|2020-04-01 14:35:00|9968.7|9963.7|9971.7|9966.7|9972.9|9967.9|9967.4|9962.4|59
1585752000000|2020-04-01 14:40:00|9971.5|9966.5|9975.4|9970.4|9977.4|9972.4|9971.5|9966.5|78
1585752300000|2020-04-01 14:45:00|9975.6|9970.6|9965.1|9960.1|9977.1|9972.1|9959|9954|333
1585752600000|2020-04-01 14:50:00|9965.2|9960.2|9968.9|9963.9|9972.4|9967.4|9963.7|9958.7|147
1585752900000|2020-04-01 14:55:00|9968.7|9963.7|9970.6|9965.6|9973.4|9968.4|9966.7|9961.7|73
1585753200000|2020-04-01 15:00:00|9970.7|9965.7|9975.7|9970.7|9976.7|9971.7|9967.5|9962.5|132
1585753500000|2020-04-01 15:05:00|9975.5|9970.5|9970.7|9965.7|9975.7|9970.7|9970.2|9965.2|77
1585753800000|2020-04-01 15:10:00|9970.5|9965.5|9974.2|9969.2|9974.9|9969.9|9968.2|9963.2|49
1585754100000|2020-04-01 15:15:00|9973.8|9968.8|9970.6|9965.6|9974.1|9969.1|9967.7|9962.7|38
1585754400000|2020-04-01 15:20:00|9970.7|9965.7|9966.6|9961.6|9973.2|9968.2|9966.3|9961.3|43
1585754700000|2020-04-01 15:25:00|9966.7|9961.7|9964.7|9959.7|9969.7|9964.7|9963.2|9958.2|56
1585755000000|2020-04-01 15:30:00|9964.9|9959.9|9964.7|9959.7|9966.4|9961.4|9963.5|9958.5|68
1585755300000|2020-04-01 15:35:00|9964.9|9959.9|9965.2|9960.2|9969.1|9964.1|9963.7|9958.7|46
1585755600000|2020-04-01 15:40:00|9965.6|9960.6|9965.9|9960.9|9966.7|9961.7|9963.7|9958.7|53
1585755900000|2020-04-01 15:45:00|9965.7|9960.7|9969.7|9964.7|9970.6|9965.6|9964.9|9959.9|56
1585756200000|2020-04-01 15:50:00|9969.9|9964.9|9970.2|9965.2|9971.7|9966.7|9968.5|9963.5|15
1585756500000|2020-04-01 15:55:00|9970|9965|9970.9|9965.9|9973.1|9968.1|9967.7|9962.7|89
1585756800000|2020-04-01 16:00:00|9971.1|9966.1|9967.9|9962.9|9971.4|9966.4|9967.3|9962.3|9
1585757100000|2020-04-01 16:05:00|9968.1|9963.1|9968.4|9963.4|9970.4|9965.4|9967.2|9962.2|33
1585757400000|2020-04-01 16:10:00|9968.2|9963.2|9969.2|9964.2|9971.9|9966.9|9967.2|9962.2|39
1585757700000|2020-04-01 16:15:00|9969.4|9964.4|9972|9967|9972.6|9967.6|9969.4|9964.4|29
1585758000000|2020-04-01 16:20:00|9971.9|9966.9|9973.9|9968.9|9973.9|9968.9|9969.2|9964.2|16
1585758300000|2020-04-01 16:25:00|9973.7|9968.7|9974.7|9969.7|9977.1|9972.1|9973.2|9968.2|31
1585758600000|2020-04-01 16:30:00|9974.5|9969.5|9973.7|9968.7|9976.1|9971.1|9971.2|9966.2|24
1585758900000|2020-04-01 16:35:00|9973.9|9968.9|9977.1|9972.1|9977.2|9972.2|9973.7|9968.7|24
1585759200000|2020-04-01 16:40:00|9977.2|9972.2|9973.7|9968.7|9977.2|9972.2|9973.7|9968.7|9
1585759500000|2020-04-01 16:45:00|9973.5|9968.5|9972.6|9967.6|9974.7|9969.7|9971.9|9966.9|34
1585759800000|2020-04-01 16:50:00|9972.7|9967.7|9976.2|9971.2|9976.4|9971.4|9971.4|9966.4|42
1585760100000|2020-04-01 16:55:00|9975.7|9970.7|9974.4|9969.4|9977.1|9972.1|9973.7|9968.7|35
1585760400000|2020-04-01 17:00:00|9974.6|9969.6|9979.2|9974.2|9979.9|9974.9|9974.5|9969.5|41
1585760700000|2020-04-01 17:05:00|9979|9974|9980.2|9975.2|9982.4|9977.4|9978.2|9973.2|28
1585761000000|2020-04-01 17:10:00|9980|9975|9978.7|9973.7|9980.9|9975.9|9977.7|9972.7|15
1585761300000|2020-04-01 17:15:00|9978.5|9973.5|9978.2|9973.2|9979.2|9974.2|9976.2|9971.2|20
1585761600000|2020-04-01 17:20:00|9978.4|9973.4|9981.4|9976.4|9982.1|9977.1|9977.7|9972.7|32
1585761900000|2020-04-01 17:25:00|9981.6|9976.6|9988.2|9983.2|9992.6|9987.6|9981.4|9976.4|158
1585762200000|2020-04-01 17:30:00|9988|9983|9989.7|9984.7|9990.6|9985.6|9986.2|9981.2|26
1585762500000|2020-04-01 17:35:00|9989.9|9984.9|9988.9|9983.9|9991.6|9986.6|9988.4|9983.4|91
1585762800000|2020-04-01 17:40:00|9988.7|9983.7|9985.2|9980.2|9988.7|9983.7|9985.1|9980.1|75
1585763100000|2020-04-01 17:45:00|9985|9980|9991.7|9986.7|9992.2|9987.2|9984.9|9979.9|50
1585763400000|2020-04-01 17:50:00|9991.5|9986.5|9992.2|9987.2|9993.4|9988.4|9990.7|9985.7|347
1585763700000|2020-04-01 17:55:00|9992|9987|9981.2|9976.2|9992|9987|9979.2|9974.2|145
1585764000000|2020-04-01 18:00:00|9980.8|9975.8|9973.7|9968.7|9980.8|9975.8|9967.6|9962.6|169
1585764300000|2020-04-01 18:05:00|9973.9|9968.9|9975.7|9970.7|9976.2|9971.2|9973.4|9968.4|18
1585764600000|2020-04-01 18:10:00|9975.5|9970.5|9978.2|9973.2|9978.4|9973.4|9975.3|9970.3|101
1585764900000|2020-04-01 18:15:00|9978|9973|9977.7|9972.7|9981.4|9976.4|9975.5|9970.5|18
1585765200000|2020-04-01 18:20:00|9977.9|9972.9|9980.7|9975.7|9981.7|9976.7|9977.7|9972.7|20
1585765500000|2020-04-01 18:25:00|9981.1|9976.1|9982.7|9977.7|9983.4|9978.4|9980.7|9975.7|38
1585765800000|2020-04-01 18:30:00|9982.9|9977.9|9981.1|9976.1|9984.2|9979.2|9980.7|9975.7|12
1585766100000|2020-04-01 18:35:00|9981.2|9976.2|9976.4|9971.4|9981.7|9976.7|9975.7|9970.7|13
1585766400000|2020-04-01 18:40:00|9976.7|9971.7|9976.2|9971.2|9977.9|9972.9|9973.7|9968.7|28
1585766700000|2020-04-01 18:45:00|9976.4|9971.4|9976.1|9971.1|9976.9|9971.9|9973.4|9968.4|35
1585767000000|2020-04-01 18:50:00|9976.2|9971.2|9977.2|9972.2|9977.7|9972.7|9972.7|9967.7|24
1585767300000|2020-04-01 18:55:00|9977|9972|9978.9|9973.9|9978.9|9973.9|9974.7|9969.7|112
1585767600000|2020-04-01 19:00:00|9979.1|9974.1|9975.7|9970.7|9979.7|9974.7|9973.4|9968.4|81
1585767900000|2020-04-01 19:05:00|9975.5|9970.5|9977.7|9972.7|9978.7|9973.7|9975.4|9970.4|59
1585768200000|2020-04-01 19:10:00|9977.5|9972.5|9971.9|9966.9|9977.5|9972.5|9971.2|9966.2|56
1585768500000|2020-04-01 19:15:00|9971.7|9966.7|9974.7|9969.7|9975.2|9970.2|9971.2|9966.2|13
1585768800000|2020-04-01 19:20:00|9975.1|9970.1|9970.1|9965.1|9976.2|9971.2|9969.2|9964.2|18
1585769100000|2020-04-01 19:25:00|9970.2|9965.2|9967.1|9962.1|9972.1|9967.1|9961.3|9956.3|117
1585769400000|2020-04-01 19:30:00|9967.2|9962.2|9963.4|9958.4|9967.6|9962.6|9962.7|9957.7|51
1585769700000|2020-04-01 19:35:00|9963.2|9958.2|9958.9|9953.9|9965.7|9960.7|9958.2|9953.2|41
1585770000000|2020-04-01 19:40:00|9958.7|9953.7|9958.2|9953.2|9960.9|9955.9|9957.2|9952.2|58
1585770300000|2020-04-01 19:45:00|9958.4|9953.4|9963.7|9958.7|9964.2|9959.2|9958.2|9953.2|57
1585770600000|2020-04-01 19:50:00|9963.9|9958.9|9964.7|9959.7|9966.9|9961.9|9962.7|9957.7|66
1585770900000|2020-04-01 19:55:00|9964.5|9959.5|9965.2|9960.2|9967.7|9962.7|9959.7|9954.7|112
1585771200000|2020-04-01 20:00:00|9965.8|9960.8|9959.9|9954.9|9966.2|9961.2|9959.9|9954.9|22
1585771500000|2020-04-01 20:05:00|9960.1|9955.1|9957.2|9952.2|9960.3|9955.3|9956.9|9951.9|25
1585771800000|2020-04-01 20:10:00|9957.4|9952.4|9955.6|9950.6|9957.6|9952.6|9954.2|9949.2|19
1585772100000|2020-04-01 20:15:00|9955.7|9950.7|9958.7|9953.7|9958.7|9953.7|9955.2|9950.2|36
1585772400000|2020-04-01 20:20:00|9958.5|9953.5|9958.2|9953.2|9958.9|9953.9|9956.8|9951.8|4
1585772700000|2020-04-01 20:25:00|9958.4|9953.4|9957.2|9952.2|9959.2|9954.2|9950.4|9945.4|43
1585773000000|2020-04-01 20:30:00|9957|9952|9954.2|9949.2|9958.7|9953.7|9952.2|9947.2|21
1585773300000|2020-04-01 20:35:00|9954.4|9949.4|9955.2|9950.2|9955.2|9950.2|9952|9947|22
1585773600000|2020-04-01 20:40:00|9955.6|9950.6|9955.9|9950.9|9956.7|9951.7|9953.2|9948.2|16
1585773900000|2020-04-01 20:45:00|9955.7|9950.7|9953.2|9948.2|9957.9|9952.9|9952.4|9947.4|10
1585774200000|2020-04-01 20:50:00|9953.4|9948.4|9954.6|9949.6|9957.7|9952.7|9953.2|9948.2|14
1585774500000|2020-04-01 20:55:00|9954.7|9949.7|9959|9950|9960.2|9955.2|9954.4|9949.4|18
1585785600000|2020-04-02 00:00:00|9962.9|9955.9|9961.6|9956.6|9963.1|9958.1|9960.3|9955.3|50
1585785900000|2020-04-02 00:05:00|9961.8|9956.8|9963.1|9958.1|9963.6|9958.6|9961.6|9956.6|16
1585786200000|2020-04-02 00:10:00|9962.8|9957.8|9963.8|9958.8|9964.1|9959.1|9962.3|9957.3|15
1585786500000|2020-04-02 00:15:00|9963.6|9958.6|9965.5|9960.5|9965.5|9960.5|9962.1|9957.1|13
1585786800000|2020-04-02 00:20:00|9965.7|9960.7|9967|9962|9968|9963|9965.7|9960.7|8
1585787100000|2020-04-02 00:25:00|9966.8|9961.8|9967|9962|9969.3|9964.3|9966.6|9961.6|20
1585787400000|2020-04-02 00:30:00|9966.8|9961.8|9964.5|9959.5|9967.5|9962.5|9964|9959|18
1585787700000|2020-04-02 00:35:00|9964|9959|9964|9959|9965|9960|9962|9957|44
1585788000000|2020-04-02 00:40:00|9963.8|9958.8|9965.5|9960.5|9966|9961|9963|9958|5
1585788300000|2020-04-02 00:45:00|9965.7|9960.7|9966|9961|9967.5|9962.5|9965.5|9960.5|21
1585788600000|2020-04-02 00:50:00|9966.2|9961.2|9969.1|9964.1|9971.4|9966.4|9966.2|9961.2|19
1585788900000|2020-04-02 00:55:00|9969.5|9964.5|9967.9|9962.9|9971.5|9966.5|9966.5|9961.5|13
1585789200000|2020-04-02 01:00:00|9968|9963|9967.3|9962.3|9968.3|9963.3|9965|9960|20
1585789500000|2020-04-02 01:05:00|9967.1|9962.1|9962.5|9957.5|9967.1|9962.1|9962.3|9957.3|39
1585789800000|2020-04-02 01:10:00|9962.3|9957.3|9957|9952|9963.6|9958.6|9956.8|9951.8|28
1585790100000|2020-04-02 01:15:00|9957.2|9952.2|9960|9955|9962.5|9957.5|9957.2|9952.2|6
1585790400000|2020-04-02 01:20:00|9960.3|9955.3|9966.5|9961.5|9966.8|9961.8|9960|9955|6
1585790700000|2020-04-02 01:25:00|9966.7|9961.7|9965|9960|9966.8|9961.8|9963.6|9958.6|5
1585791000000|2020-04-02 01:30:00|9964.8|9959.8|9968.5|9963.5|9968.5|9963.5|9964|9959|32
1585791300000|2020-04-02 01:35:00|9968.3|9963.3|9970|9965|9971|9966|9967.3|9962.3|0
1585791600000|2020-04-02 01:40:00|9969.8|9964.8|9971.3|9966.3|9972.1|9967.1|9968.5|9963.5|24
1585791900000|2020-04-02 01:45:00|9971.1|9966.1|9971.5|9966.5|9972|9967|9970|9965|21
1585792200000|2020-04-02 01:50:00|9971.3|9966.3|9970|9965|9971.8|9966.8|9969.5|9964.5|2
1585792500000|2020-04-02 01:55:00|9970.3|9965.3|9973.5|9968.5|9973.5|9968.5|9969|9964|6
1585792800000|2020-04-02 02:00:00|9973.8|9968.8|9972.4|9967.4|9975.3|9970.3|9971|9966|34
1585793100000|2020-04-02 02:05:00|9972.5|9967.5|9973.3|9968.3|9974|9969|9971.3|9966.3|7
1585793400000|2020-04-02 02:10:00|9973.1|9968.1|9970|9965|9973.3|9968.3|9969.5|9964.5|2
1585793700000|2020-04-02 02:15:00|9969.8|9964.8|9971.5|9966.5|9972|9967|9969|9964|13
1585794000000|2020-04-02 02:20:00|9971.1|9966.1|9969.3|9964.3|9971.1|9966.1|9969|9964|16
1585794300000|2020-04-02 02:25:00|9969.1|9964.1|9969.6|9964.6|9970|9965|9969|9964|20
1585794600000|2020-04-02 02:30:00|9969.5|9964.5|9974.1|9969.1|9974.5|9969.5|9969.5|9964.5|13
1585794900000|2020-04-02 02:35:00|9974|9969|9974.5|9969.5|9975.3|9970.3|9973.3|9968.3|16
1585795200000|2020-04-02 02:40:00|9974.8|9969.8|9977.5|9972.5|9977.8|9972.8|9974.5|9969.5|13
1585795500000|2020-04-02 02:45:00|9977.3|9972.3|9976|9971|9979|9974|9975.2|9970.2|5
1585795800000|2020-04-02 02:50:00|9976.3|9971.3|9976.1|9971.1|9977|9972|9975.5|9970.5|11
1585796100000|2020-04-02 02:55:00|9976|9971|9977.5|9972.5|9978.2|9973.2|9975|9970|2
1585796400000|2020-04-02 03:00:00|9977.7|9972.7|9979.5|9974.5|9980.8|9975.8|9977.5|9972.5|24
1585796700000|2020-04-02 03:05:00|9979.7|9974.7|9979.1|9974.1|9980|9975|9978.3|9973.3|1
1585797000000|2020-04-02 03:10:00|9979|9974|9977.5|9972.5|9979.5|9974.5|9977|9972|2
1585797300000|2020-04-02 03:15:00|9977.7|9972.7|9979|9974|9979.8|9974.8|9977|9972|9
1585797600000|2020-04-02 03:20:00|9978.8|9973.8|9976|9971|9979.6|9974.6|9975.5|9970.5|3
1585797900000|2020-04-02 03:25:00|9976.2|9971.2|9974.5|9969.5|9976.5|9971.5|9974|9969|8
1585798200000|2020-04-02 03:30:00|9974.7|9969.7|9974|9969|9975.5|9970.5|9974|9969|16
1585798500000|2020-04-02 03:35:00|9973.8|9968.8|9972.5|9967.5|9973.8|9968.8|9972|9967|23
1585798800000|2020-04-02 03:40:00|9972.3|9967.3|9973.5|9968.5|9974.3|9969.3|9971.3|9966.3|17
1585799100000|2020-04-02 03:45:00|9973.3|9968.3|9971.8|9966.8|9973.7|9968.7|9971|9966|19
1585799400000|2020-04-02 03:50:00|9971.6|9966.6|9974|9969|9974|9969|9971.5|9966.5|17
1585799700000|2020-04-02 03:55:00|9974.2|9969.2|9974|9969|9974.3|9969.3|9973|9968|8
1585800000000|2020-04-02 04:00:00|9974.2|9969.2|9974|9969|9975.5|9970.5|9973.8|9968.8|4
1585800300000|2020-04-02 04:05:00|9973.8|9968.8|9975|9970|9975|9970|9973.5|9968.5|9
1585800600000|2020-04-02 04:10:00|9975.2|9970.2|9975.5|9970.5|9976|9971|9975|9970|3
1585800900000|2020-04-02 04:15:00|9975.7|9970.7|9976|9971|9976.2|9971.2|9974.8|9969.8|10
1585801200000|2020-04-02 04:20:00|9976.2|9971.2|9976.5|9971.5|9977.8|9972.8|9976|9971|5
1585801500000|2020-04-02 04:25:00|9976.3|9971.3|9975.5|9970.5|9977|9972|9975.5|9970.5|7
1585801800000|2020-04-02 04:30:00|9975.3|9970.3|9977.8|9972.8|9977.8|9972.8|9975|9970|13
1585802100000|2020-04-02 04:35:00|9978|9973|9976|9971|9978|9973|9976|9971|18
1585802400000|2020-04-02 04:40:00|9975.8|9970.8|9975|9970|9976|9971|9975|9970|2
1585802700000|2020-04-02 04:45:00|9974.8|9969.8|9974.5|9969.5|9975|9970|9974.5|9969.5|1
1585803000000|2020-04-02 04:50:00|9974.3|9969.3|9974|9969|9974.8|9969.8|9973.5|9968.5|8
1585803300000|2020-04-02 04:55:00|9973.8|9968.8|9972|9967|9974.5|9969.5|9970.8|9965.8|13
1585803600000|2020-04-02 05:00:00|9971.8|9966.8|9973|9968|9973.2|9968.2|9971.3|9966.3|4
1585803900000|2020-04-02 05:05:00|9973.2|9968.2|9972|9967|9973.8|9968.8|9971.8|9966.8|14
1585804200000|2020-04-02 05:10:00|9972.3|9967.3|9968.5|9963.5|9972.3|9967.3|9968.3|9963.3|17
1585804500000|2020-04-02 05:15:00|9968.3|9963.3|9967.5|9962.5|9969.6|9964.6|9965.1|9960.1|13
1585804800000|2020-04-02 05:20:00|9967.7|9962.7|9968|9963|9969|9964|9967.3|9962.3|13
1585805100000|2020-04-02 05:25:00|9967.8|9962.8|9966.8|9961.8|9969|9964|9966.5|9961.5|5
1585805400000|2020-04-02 05:30:00|9966.6|9961.6|9965.3|9960.3|9967|9962|9963.3|9958.3|10
1585805700000|2020-04-02 05:35:00|9965|9960|9963.3|9958.3|9966|9961|9961.8|9956.8|34
1585806000000|2020-04-02 05:40:00|9963.1|9958.1|9966.5|9961.5|9967.8|9962.8|9962.8|9957.8|14
1585806300000|2020-04-02 05:45:00|9966.3|9961.3|9965.7|9960.7|9966.8|9961.8|9964.5|9959.5|12
1585806600000|2020-04-02 05:50:00|9965.8|9960.8|9963.5|9958.5|9965.8|9960.8|9961.5|9956.5|17
1585806900000|2020-04-02 05:55:00|9963.7|9958.7|9960.5|9955.5|9964.5|9959.5|9960|9955|28
1585807200000|2020-04-02 06:00:00|9960.3|9955.3|9952.5|9947.5|9961.8|9956.8|9952.5|9947.5|87
1585807500000|2020-04-02 06:05:00|9952.7|9947.7|9951.2|9946.2|9954.3|9949.3|9948.5|9943.5|48
1585807800000|2020-04-02 06:10:00|9951.3|9946.3|9949.1|9944.1|9956.3|9951.3|9946.3|9941.3|50
1585808100000|2020-04-02 06:15:00|9949|9944|9950.5|9945.5|9952.1|9947.1|9949|9944|16
1585808400000|2020-04-02 06:20:00|9950.3|9945.3|9952.6|9947.6|9953.6|9948.6|9949.5|9944.5|32
1585808700000|2020-04-02 06:25:00|9952.5|9947.5|9953.1|9948.1|9954|9949|9948.5|9943.5|13
1585809000000|2020-04-02 06:30:00|9953|9948|9958.2|9953.2|9958.3|9953.3|9953|9948|33
1585809300000|2020-04-02 06:35:00|9958.3|9953.3|9958.5|9953.5|9960.3|9955.3|9956.5|9951.5|27
1585809600000|2020-04-02 06:40:00|9958.1|9953.1|9957.1|9952.1|9959.3|9954.3|9953.8|9948.8|15
1585809900000|2020-04-02 06:45:00|9957|9952|9961.5|9956.5|9961.5|9956.5|9957|9952|28
1585810200000|2020-04-02 06:50:00|9961.3|9956.3|9960.3|9955.3|9962.3|9957.3|9958.7|9953.7|38
1585810500000|2020-04-02 06:55:00|9960.5|9955.5|9968.5|9963.5|9971.5|9966.5|9960.5|9955.5|99
1585810800000|2020-04-02 07:00:00|9968.3|9963.3|9966.5|9961.5|9971.2|9966.2|9965.3|9960.3|59
1585811100000|2020-04-02 07:05:00|9966.3|9961.3|9965.5|9960.5|9967.1|9962.1|9963|9958|45
1585811400000|2020-04-02 07:10:00|9965.7|9960.7|9965.8|9960.8|9968.7|9963.7|9965.5|9960.5|32
1585811700000|2020-04-02 07:15:00|9966|9961|9963.3|9958.3|9967.1|9962.1|9963.3|9958.3|45
1585812000000|2020-04-02 07:20:00|9963.5|9958.5|9957.6|9952.6|9963.7|9958.7|9957.6|9952.6|44
1585812300000|2020-04-02 07:25:00|9957.5|9952.5|9960.3|9955.3|9960.3|9955.3|9955.5|9950.5|42
1585812600000|2020-04-02 07:30:00|9960.1|9955.1|9960.8|9955.8|9962.5|9957.5|9958|9953|28
1585812900000|2020-04-02 07:35:00|9960.6|9955.6|9962.5|9957.5|9963.5|9958.5|9960.5|9955.5|4
1585813200000|2020-04-02 07:40:00|9962.3|9957.3|9965|9960|9968|9963|9962.1|9957.1|13
1585813500000|2020-04-02 07:45:00|9964.8|9959.8|9965.8|9960.8|9967.5|9962.5|9964.5|9959.5|13
1585813800000|2020-04-02 07:50:00|9966|9961|9966.5|9961.5|9967.5|9962.5|9965.3|9960.3|2
1585814100000|2020-04-02 07:55:00|9967|9962|9970|9965|9970.3|9965.3|9966.5|9961.5|19
1585814400000|2020-04-02 08:00:00|9969.8|9964.8|9972|9967|9974|9969|9969.5|9964.5|15
1585814700000|2020-04-02 08:05:00|9971.6|9966.6|9973.5|9968.5|9973.7|9968.7|9969.8|9964.8|24
1585815000000|2020-04-02 08:10:00|9973.7|9968.7|9980.1|9975.1|9983.3|9978.3|9973.6|9968.6|72
1585815300000|2020-04-02 08:15:00|9980|9975|9979.6|9974.6|9981.6|9976.6|9978.1|9973.1|19
1585815600000|2020-04-02 08:20:00|9979.5|9974.5|9981.1|9976.1|9981.6|9976.6|9977.8|9972.8|12
1585815900000|2020-04-02 08:25:00|9981|9976|9980|9975|9982|9977|9978.5|9973.5|22
1585816200000|2020-04-02 08:30:00|9980.6|9975.6|9978.5|9973.5|9981.5|9976.5|9975.1|9970.1|51
1585816500000|2020-04-02 08:35:00|9978.3|9973.3|9975.8|9970.8|9979.8|9974.8|9975.3|9970.3|13
1585816800000|2020-04-02 08:40:00|9975.6|9970.6|9978|9973|9978.5|9973.5|9973|9968|20
1585817100000|2020-04-02 08:45:00|9977.8|9972.8|9977.5|9972.5|9980.5|9975.5|9976.6|9971.6|24
1585817400000|2020-04-02 08:50:00|9977.3|9972.3|9973.5|9968.5|9977.5|9972.5|9972.1|9967.1|14
1585817700000|2020-04-02 08:55:00|9973.3|9968.3|9975.1|9970.1|9978.6|9973.6|9972.6|9967.6|18
1585818000000|2020-04-02 09:00:00|9975|9970|9977.1|9972.1|9980.5|9975.5|9975|9970|11
1585818300000|2020-04-02 09:05:00|9977|9972|9977|9972|9979.5|9974.5|9976|9971|7
1585818600000|2020-04-02 09:10:00|9977.1|9972.1|9976.3|9971.3|9977.3|9972.3|9974.8|9969.8|17
1585818900000|2020-04-02 09:15:00|9976.5|9971.5|9975.5|9970.5|9977.7|9972.7|9974.8|9969.8|7
1585819200000|2020-04-02 09:20:00|9975.3|9970.3|9965|9960|9975.7|9970.7|9964.8|9959.8|42
1585819500000|2020-04-02 09:25:00|9965.2|9960.2|9962.8|9957.8|9967.3|9962.3|9962.2|9957.2|34
1585819800000|2020-04-02 09:30:00|9963|9958|9965|9960|9967.3|9962.3|9962.5|9957.5|9
1585820100000|2020-04-02 09:35:00|9964.8|9959.8|9964|9959|9965.5|9960.5|9962.3|9957.3|23
1585820400000|2020-04-02 09:40:00|9963.8|9958.8|9965.4|9960.4|9967.1|9962.1|9963.6|9958.6|15
1585820700000|2020-04-02 09:45:00|9965.5|9960.5|9963|9958|9966.1|9961.1|9962.8|9957.8|15
1585821000000|2020-04-02 09:50:00|9962.8|9957.8|9968.1|9963.1|9968.1|9963.1|9962.8|9957.8|22
1585821300000|2020-04-02 09:55:00|9968.3|9963.3|9963.5|9958.5|9969.5|9964.5|9962.8|9957.8|29
1585821600000|2020-04-02 10:00:00|9963.3|9958.3|9964.8|9959.8|9966.3|9961.3|9962.6|9957.6|35
1585821900000|2020-04-02 10:05:00|9964.5|9959.5|9962|9957|9966|9961|9961.5|9956.5|22
1585822200000|2020-04-02 10:10:00|9961.8|9956.8|9964.9|9959.9|9964.9|9959.9|9961.3|9956.3|42
1585822500000|2020-04-02 10:15:00|9965|9960|9969.3|9964.3|9970.5|9965.5|9964.3|9959.3|32
1585822800000|2020-04-02 10:20:00|9969.5|9964.5|9967.5|9962.5|9972.5|9967.5|9964.6|9959.6|7
1585823100000|2020-04-02 10:25:00|9967.7|9962.7|9967.5|9962.5|9969.5|9964.5|9964.6|9959.6|26
1585823400000|2020-04-02 10:30:00|9967.6|9962.6|9969.5|9964.5|9971.3|9966.3|9965.1|9960.1|8
1585823700000|2020-04-02 10:35:00|9969.3|9964.3|9969|9964|9970.5|9965.5|9967|9962|11
1585824000000|2020-04-02 10:40:00|9969.1|9964.1|9967.3|9962.3|9970.5|9965.5|9966.6|9961.6|9
1585824300000|2020-04-02 10:45:00|9967.1|9962.1|9970.6|9965.6|9971|9966|9966.3|9961.3|17
1585824600000|2020-04-02 10:50:00|9970.5|9965.5|9973.8|9968.8|9976.1|9971.1|9970|9965|33
1585824900000|2020-04-02 10:55:00|9974|9969|9975.1|9970.1|9978.5|9973.5|9973.5|9968.5|32
1585825200000|2020-04-02 11:00:00|9975|9970|9979.3|9974.3|9981.6|9976.6|9973.6|9968.6|43
1585825500000|2020-04-02 11:05:00|9979.1|9974.1|9979|9974|9979.7|9974.7|9976|9971|34
1585825800000|2020-04-02 11:10:00|9979.2|9974.2|9975.5|9970.5|9980|9975|9973|9968|15
1585826100000|2020-04-02 11:15:00|9975.3|9970.3|9981|9976|9982.2|9977.2|9974.5|9969.5|21
1585826400000|2020-04-02 11:20:00|9980.8|9975.8|9974.1|9969.1|9981.5|9976.5|9974.1|9969.1|16
1585826700000|2020-04-02 11:25:00|9974|9969|9974.9|9969.9|9975.1|9970.1|9970.1|9965.1|15
1585827000000|2020-04-02 11:30:00|9975|9970|9977|9972|9977|9972|9973.3|9968.3|57
1585827300000|2020-04-02 11:35:00|9977.2|9972.2|9977.5|9972.5|9978.5|9973.5|9974.5|9969.5|7
1585827600000|2020-04-02 11:40:00|9977.3|9972.3|9975.8|9970.8|9979.1|9974.1|9975.3|9970.3|3
1585827900000|2020-04-02 11:45:00|9976.3|9971.3|9981.6|9976.6|9983.3|9978.3|9976.3|9971.3|22
1585828200000|2020-04-02 11:50:00|9981.9|9976.9|9980.3|9975.3|9982.8|9977.8|9978.3|9973.3|27
1585828500000|2020-04-02 11:55:00|9980.1|9975.1|9981.1|9976.1|9981.3|9976.3|9978.1|9973.1|3
1585828800000|2020-04-02 12:00:00|9980.9|9975.9|9986.1|9981.1|9988.1|9983.1|9979.8|9974.8|54
1585829100000|2020-04-02 12:05:00|9986.3|9981.3|9994.1|9989.1|9994.9|9989.9|9983.1|9978.1|35
1585829400000|2020-04-02 12:10:00|9994.3|9989.3|9986.6|9981.6|9994.6|9989.6|9986.4|9981.4|42
1585829700000|2020-04-02 12:15:00|9986.3|9981.3|9992.4|9987.4|9994|9989|9985.6|9980.6|30
1585830000000|2020-04-02 12:20:00|9992.6|9987.6|9991.1|9986.1|9994.3|9989.3|9989.6|9984.6|81
1585830300000|2020-04-02 12:25:00|9991.3|9986.3|9980.6|9975.6|9992.9|9987.9|9980.6|9975.2|33
1585830600000|2020-04-02 12:30:00|9980.8|9975.8|9992.2|9987.2|9992.4|9987.4|9975.6|9970.6|198
1585830900000|2020-04-02 12:35:00|9992|9987|9982.1|9977.1|9992.2|9987.2|9980|9975|42
1585831200000|2020-04-02 12:40:00|9981.8|9976.8|9982.5|9977.5|9988.1|9983.1|9980.6|9975.6|29
1585831500000|2020-04-02 12:45:00|9982.6|9977.6|9994|9989|9994.8|9989.8|9982.4|9977.4|24
1585831800000|2020-04-02 12:50:00|9994.1|9989.1|10001.8|9996.8|10003.1|9998.1|9993.4|9988.4|187
1585832100000|2020-04-02 12:55:00|10001.9|9996.9|10007.4|10002.4|10009.7|10004.7|9998.6|9993.6|161
1585832400000|2020-04-02 13:00:00|10007.2|10002.2|10012.6|10007.6|10015.9|10010.9|10004.7|9999.7|123
1585832700000|2020-04-02 13:05:00|10012.9|10007.9|10013.1|10008.1|10015.6|10010.6|10009.1|10004.1|97
1585833000000|2020-04-02 13:10:00|10012.9|10007.9|10028.1|10023.1|10028.3|10023.3|10011.6|10006.6|247
1585833300000|2020-04-02 13:15:00|10028.3|10023.3|10029.1|10024.1|10033.4|10028.4|10020.6|10015.6|135
1585833600000|2020-04-02 13:20:00|10028.9|10023.9|10024.3|10019.3|10030.1|10025.1|10023.6|10018.6|151
1585833900000|2020-04-02 13:25:00|10024.4|10019.4|10025.1|10020.1|10025.9|10020.9|10021.6|10016.6|62
1585834200000|2020-04-02 13:30:00|10025.3|10020.3|10018.9|10013.9|10025.6|10020.6|10017.1|10012.1|111
1585834500000|2020-04-02 13:35:00|10018.6|10013.6|10022.5|10017.5|10023.1|10018.1|10016.6|10011.6|114
1585834800000|2020-04-02 13:40:00|10022.6|10017.6|10030|10025|10034.1|10029.1|10022.4|10017.4|112
1585835100000|2020-04-02 13:45:00|10030.1|10025.1|10033.1|10028.1|10034.6|10029.6|10028.6|10023.6|54
1585835400000|2020-04-02 13:50:00|10032.9|10027.9|10041.1|10036.1|10041.3|10036.3|10029.9|10024.9|151
1585835700000|2020-04-02 13:55:00|10041.4|10036.4|10034.1|10029.1|10042.9|10037.9|10032.4|10027.4|109
1585836000000|2020-04-02 14:00:00|10033.1|10028.1|10027.6|10022.6|10038.8|10033.8|10025.9|10020.9|255
1585836300000|2020-04-02 14:05:00|10027.7|10022.7|10020.2|10015.2|10028.5|10023.5|10017.9|10012.9|203
1585836600000|2020-04-02 14:10:00|10020.4|10015.4|10016.9|10011.9|10021.6|10016.6|10014.9|10009.9|189
1585836900000|2020-04-02 14:15:00|10017.2|10012.2|10012.6|10007.6|10020.6|10015.6|10011.6|10006.6|215
1585837200000|2020-04-02 14:20:00|10012.8|10007.8|10017.2|10012.2|10018.6|10013.6|10010.7|10005.7|90
1585837500000|2020-04-02 14:25:00|10017.1|10012.1|10018.9|10013.9|10026.2|10021.2|10015.9|10010.9|187
1585837800000|2020-04-02 14:30:00|10018.7|10013.7|10007.6|10002.6|10020.2|10015.2|10005.4|10000.4|266
1585838100000|2020-04-02 14:35:00|10007.2|10002.2|9995|9990|10010.1|10005.1|9993.2|9988.2|461
1585838400000|2020-04-02 14:40:00|9995.3|9990.3|10011.8|10006.8|10012.2|10007.2|9994.9|9989.9|195
1585838700000|2020-04-02 14:45:00|10011.7|10006.7|10018.7|10013.7|10019.1|10014.1|10009.1|10004.1|138
1585839000000|2020-04-02 14:50:00|10018.6|10013.6|10023.9|10018.9|10033.4|10028.4|10017.2|10012.2|221
1585839300000|2020-04-02 14:55:00|10023.7|10018.7|10021.1|10016.1|10023.9|10018.9|10011.7|10006.7|90
1585839600000|2020-04-02 15:00:00|10021.2|10016.2|10027.9|10022.9|10029.2|10024.2|10017.1|10012.1|174
1585839900000|2020-04-02 15:05:00|10028.1|10023.1|10020.9|10015.9|10029.9|10024.9|10020.6|10015.6|120
1585840200000|2020-04-02 15:10:00|10021.1|10016.1|10014.6|10009.6|10024.6|10019.6|10014.6|10009.6|93
1585840500000|2020-04-02 15:15:00|10014.4|10009.4|10016.7|10011.7|10020.7|10015.7|10013.7|10008.7|69
1585840800000|2020-04-02 15:20:00|10016.6|10011.6|10009.1|10004.1|10017.1|10012.1|10006.9|10001.9|58
1585841100000|2020-04-02 15:25:00|10009.5|10004.5|10017.7|10012.7|10018.8|10013.8|10007.4|10002.4|255
1585841400000|2020-04-02 15:30:00|10017.6|10012.6|10026.7|10021.7|10027.1|10022.1|10016.2|10011.2|37
1585841700000|2020-04-02 15:35:00|10026.6|10021.6|10037.1|10032.1|10037.8|10032.8|10023.1|10018.1|168
1585842000000|2020-04-02 15:40:00|10037.3|10032.3|10031.2|10026.2|10037.3|10032.3|10030.4|10025.4|48
1585842300000|2020-04-02 15:45:00|10031.1|10026.1|10027.6|10022.6|10031.1|10026.1|10023.6|10018.6|46
1585842600000|2020-04-02 15:50:00|10027.4|10022.4|10025.6|10020.6|10028.3|10023.3|10022.9|10017.9|58
1585842900000|2020-04-02 15:55:00|10025.8|10020.8|10023.6|10018.6|10025.8|10020.8|10018.4|10013.4|78
1585843200000|2020-04-02 16:00:00|10023.1|10018.1|10020.7|10015.7|10023.7|10018.7|10015.4|10010.4|52
1585843500000|2020-04-02 16:05:00|10020.6|10015.6|10022.1|10017.1|10026.1|10021.1|10019.1|10014.1|16
1585843800000|2020-04-02 16:10:00|10021.9|10016.9|10019.6|10014.6|10023.6|10018.6|10018.6|10013.6|16
1585844100000|2020-04-02 16:15:00|10019.4|10014.4|10025.1|10020.1|10025.2|10020.2|10016.6|10011.6|36
1585844400000|2020-04-02 16:20:00|10024.9|10019.9|10029.6|10024.6|10031.1|10026.1|10024.9|10019.9|26
1585844700000|2020-04-02 16:25:00|10029.8|10024.8|10035.6|10030.6|10038.1|10033.1|10028.6|10023.6|64
1585845000000|2020-04-02 16:30:00|10035.4|10030.4|10033.6|10028.6|10036.2|10031.2|10031.6|10026.6|22
1585845300000|2020-04-02 16:35:00|10033.4|10028.4|10033.3|10028.3|10035.8|10030.8|10029.7|10024.7|25
1585845600000|2020-04-02 16:40:00|10033.4|10028.4|10034.1|10029.1|10037.1|10032.1|10032.9|10027.9|31
1585845900000|2020-04-02 16:45:00|10034.3|10029.3|10033.8|10028.8|10041.7|10036.7|10033.2|10028.2|69
1585846200000|2020-04-02 16:50:00|10033.9|10028.9|10031.2|10026.2|10039.2|10034.2|10030.2|10025.2|35
1585846500000|2020-04-02 16:55:00|10031.1|10026.1|10037.6|10032.6|10042.4|10037.4|10029.6|10024.6|29
1585846800000|2020-04-02 17:00:00|10038.1|10033.1|10038.6|10033.6|10039.9|10034.9|10035.1|10030.1|54
1585847100000|2020-04-02 17:05:00|10038.8|10033.8|10038.2|10033.2|10039.6|10034.6|10034.8|10029.8|33
1585847400000|2020-04-02 17:10:00|10038.1|10033.1|10034.1|10029.1|10040.8|10035.8|10033.6|10028.6|41
1585847700000|2020-04-02 17:15:00|10033.9|10028.9|10035.6|10030.6|10037|10032|10033.2|10028.2|27
1585848000000|2020-04-02 17:20:00|10035.9|10030.9|10035.8|10030.8|10040.9|10035.9|10035.6|10030.6|17
1585848300000|2020-04-02 17:25:00|10035.9|10030.9|10038.9|10033.9|10039.7|10034.7|10034.1|10029.1|44
1585848600000|2020-04-02 17:30:00|10039.1|10034.1|10040.9|10035.9|10045.7|10040.7|10039.1|10034.1|50
1585848900000|2020-04-02 17:35:00|10041.1|10036.1|10048.1|10043.1|10048.7|10043.7|10039.4|10034.4|50
1585849200000|2020-04-02 17:40:00|10047.9|10042.9|10042.4|10037.4|10049.6|10044.6|10041.4|10036.4|59
1585849500000|2020-04-02 17:45:00|10042.6|10037.6|10039.7|10034.7|10044.5|10039.5|10039.4|10034.4|50
1585849800000|2020-04-02 17:50:00|10039.6|10034.6|10036.3|10031.3|10040.1|10035.1|10034.7|10029.7|62
1585850100000|2020-04-02 17:55:00|10036.4|10031.4|10047.2|10042.2|10048.1|10043.1|10036.1|10031.1|86
1585850400000|2020-04-02 18:00:00|10047.1|10042.1|10049.9|10044.9|10050.3|10045.3|10045.5|10040.5|33
1585850700000|2020-04-02 18:05:00|10049.7|10044.7|10048.2|10043.2|10050.6|10045.6|10043.9|10038.9|29
1585851000000|2020-04-02 18:10:00|10048.1|10043.1|10046.1|10041.1|10052.1|10047.1|10045|10040|52
1585851300000|2020-04-02 18:15:00|10046.4|10041.4|10048|10043|10048.6|10043.6|10044.6|10039.6|19
1585851600000|2020-04-02 18:20:00|10048.1|10043.1|10048.9|10043.9|10051.7|10046.7|10045.9|10040.9|18
1585851900000|2020-04-02 18:25:00|10048.7|10043.7|10040.2|10035.2|10049.5|10044.5|10040.2|10035.2|30
1585852200000|2020-04-02 18:30:00|10040.1|10035.1|10044.1|10039.1|10045.7|10040.7|10040.1|10035.1|22
1585852500000|2020-04-02 18:35:00|10043.9|10038.9|10043.7|10038.7|10045.7|10040.7|10043|10038|47
1585852800000|2020-04-02 18:40:00|10043.5|10038.5|10042.5|10037.5|10045.9|10040.9|10041.6|10036.6|61
1585853100000|2020-04-02 18:45:00|10042.7|10037.7|10043.2|10038.2|10045.7|10040.7|10042|10037|59
1585853400000|2020-04-02 18:50:00|10043|10038|10037.4|10032.4|10043|10038|10034.3|10029.3|29
1585853700000|2020-04-02 18:55:00|10037.6|10032.6|10028.5|10023.5|10039|10034|10028.5|10023.5|78
1585854000000|2020-04-02 19:00:00|10028.7|10023.7|10029.2|10024.2|10032.2|10027.2|10026.9|10021.9|48
1585854300000|2020-04-02 19:05:00|10029.7|10024.7|10031.7|10026.7|10032|10027|10027.7|10022.7|20
1585854600000|2020-04-02 19:10:00|10031.5|10026.5|10032.2|10027.2|10034.7|10029.7|10031.5|10026.5|7
1585854900000|2020-04-02 19:15:00|10032|10027|10033.7|10028.7|10035.2|10030.2|10029.2|10024.2|30
1585855200000|2020-04-02 19:20:00|10033.9|10028.9|10034.2|10029.2|10036.2|10031.2|10033.7|10028.7|17
1585855500000|2020-04-02 19:25:00|10034|10029|10032.2|10027.2|10036.2|10031.2|10032.2|10027.2|27
1585855800000|2020-04-02 19:30:00|10032|10027|10032.7|10027.7|10034|10029|10031.2|10026.2|14
1585856100000|2020-04-02 19:35:00|10032.5|10027.5|10029.7|10024.7|10034.2|10029.2|10029.2|10024.2|27
1585856400000|2020-04-02 19:40:00|10029.9|10024.9|10031.2|10026.2|10033.2|10028.2|10029.2|10024.2|25
1585856700000|2020-04-02 19:45:00|10031.4|10026.4|10031.1|10026.1|10034.7|10029.7|10030.8|10025.8|14
1585857000000|2020-04-02 19:50:00|10031.2|10026.2|10026.5|10021.5|10031.6|10026.6|10026.2|10021.2|43
1585857300000|2020-04-02 19:55:00|10026.7|10021.7|10032|10027|10032.1|10027.1|10024.7|10019.7|140
1585857600000|2020-04-02 20:00:00|10031.3|10026.3|10031.7|10026.7|10034.6|10029.6|10031|10026|25
1585857900000|2020-04-02 20:05:00|10031.9|10026.9|10026.4|10021.4|10031.9|10026.9|10026.4|10021.4|28
1585858200000|2020-04-02 20:10:00|10026.5|10021.5|10025.1|10020.1|10027.8|10022.8|10025|10020|28
1585858500000|2020-04-02 20:15:00|10025.2|10020.2|10020.7|10015.7|10025.7|10020.7|10020.3|10015.3|38
1585858800000|2020-04-02 20:20:00|10021.1|10016.1|10018.2|10013.2|10022.4|10017.4|10016.3|10011.3|10
1585859100000|2020-04-02 20:25:00|10018.4|10013.4|10019.2|10014.2|10020.7|10015.7|10017.7|10012.7|3
1585859400000|2020-04-02 20:30:00|10018.8|10013.8|10019.2|10014.2|10022.2|10017.2|10018.8|10013.8|5
1585859700000|2020-04-02 20:35:00|10019|10014|10021.7|10016.7|10022.4|10017.4|10018.7|10013.7|6
1585860000000|2020-04-02 20:40:00|10021.5|10016.5|10019.7|10014.7|10021.5|10016.5|10016.2|10011.2|5
1585860300000|2020-04-02 20:45:00|10019.5|10014.5|10023.7|10018.7|10024|10019|10019|10014|9
1585860600000|2020-04-02 20:50:00|10024.1|10019.1|10022.1|10017.1|10024.5|10019.5|10019.7|10014.7|13
1585860900000|2020-04-02 20:55:00|10022.2|10017.2|10025.3|10016.3|10025.4|10018.8|10021.5|10015.2|13
1585872000000|2020-04-03 00:00:00|10033|10028|10034.9|10029.9|10035.9|10030.9|10031.7|10026.7|33
1585872300000|2020-04-03 00:05:00|10035.1|10030.1|10035.9|10030.9|10036.6|10031.6|10033.9|10028.9|14
1585872600000|2020-04-03 00:10:00|10036.1|10031.1|10036.7|10031.7|10037.3|10032.3|10032.6|10027.6|17
1585872900000|2020-04-03 00:15:00|10036.6|10031.6|10037.2|10032.2|10038.8|10033.8|10035.1|10030.1|18
1585873200000|2020-04-03 00:20:00|10037.1|10032.1|10034.9|10029.9|10037.8|10032.8|10033.6|10028.6|15
1585873500000|2020-04-03 00:25:00|10035.1|10030.1|10037.1|10032.1|10037.4|10032.4|10034|10029|8
1585873800000|2020-04-03 00:30:00|10036.9|10031.9|10039.6|10034.6|10040.1|10035.1|10036.7|10031.7|16
1585874100000|2020-04-03 00:35:00|10039.4|10034.4|10039.1|10034.1|10040.1|10035.1|10038.6|10033.6|26
1585874400000|2020-04-03 00:40:00|10038.9|10033.9|10040.6|10035.6|10041.1|10036.1|10038.9|10033.9|4
1585874700000|2020-04-03 00:45:00|10040.8|10035.8|10043.1|10038.1|10043.6|10038.6|10040.6|10035.6|13
1585875000000|2020-04-03 00:50:00|10042.9|10037.9|10038.6|10033.6|10043.1|10038.1|10037.1|10032.1|33
1585875300000|2020-04-03 00:55:00|10038.2|10033.2|10036.8|10031.8|10040.1|10035.1|10034.6|10029.6|9
1585875600000|2020-04-03 01:00:00|10036.6|10031.6|10035.6|10030.6|10037.6|10032.6|10034.9|10029.9|3
1585875900000|2020-04-03 01:05:00|10035.4|10030.4|10036.4|10031.4|10037.1|10032.1|10035.2|10030.2|3
1585876200000|2020-04-03 01:10:00|10036.2|10031.2|10036.6|10031.6|10037.4|10032.4|10034.8|10029.8|4
1585876500000|2020-04-03 01:15:00|10036.4|10031.4|10040.2|10035.2|10040.7|10035.7|10036|10031|9
1585876800000|2020-04-03 01:20:00|10040|10035|10036.1|10031.1|10040.1|10035.1|10035.9|10030.9|6
1585877100000|2020-04-03 01:25:00|10035.9|10030.9|10036.1|10031.1|10037.6|10032.6|10035.7|10030.7|3
1585877400000|2020-04-03 01:30:00|10036.3|10031.3|10032.6|10027.6|10036.4|10031.4|10032.1|10027.1|3
1585877700000|2020-04-03 01:35:00|10032.4|10027.4|10033.1|10028.1|10033.8|10028.8|10032.1|10027.1|18
1585878000000|2020-04-03 01:40:00|10032.9|10027.9|10031.2|10026.2|10032.9|10027.9|10030.4|10025.4|14
1585878300000|2020-04-03 01:45:00|10031.1|10026.1|10028.4|10023.4|10031.7|10026.7|10027.7|10022.7|19
1585878600000|2020-04-03 01:50:00|10028.6|10023.6|10029.1|10024.1|10030.2|10025.2|10027.4|10022.4|7
1585878900000|2020-04-03 01:55:00|10029.3|10024.3|10029.1|10024.1|10029.8|10024.8|10028.6|10023.6|4
1585879200000|2020-04-03 02:00:00|10029.3|10024.3|10030.9|10025.9|10032.6|10027.6|10029.1|10024.1|18
1585879500000|2020-04-03 02:05:00|10031.1|10026.1|10030.9|10025.9|10031.4|10026.4|10027.4|10022.4|10
1585879800000|2020-04-03 02:10:00|10031.1|10026.1|10031.4|10026.4|10032.1|10027.1|10030.6|10025.6|16
1585880100000|2020-04-03 02:15:00|10031.6|10026.6|10031.6|10026.6|10032.4|10027.4|10030.9|10025.9|0
1585880400000|2020-04-03 02:20:00|10031.8|10026.8|10027.7|10022.7|10031.9|10026.9|10026.9|10021.9|4
1585880700000|2020-04-03 02:25:00|10027.6|10022.6|10027.4|10022.4|10028.6|10023.6|10026.6|10021.6|4
1585881000000|2020-04-03 02:30:00|10027.6|10022.6|10027.6|10022.6|10027.6|10022.6|10026.4|10021.4|18
1585881300000|2020-04-03 02:35:00|10027.4|10022.4|10028.6|10023.6|10028.6|10023.6|10026.4|10021.4|10
1585881600000|2020-04-03 02:40:00|10028.4|10023.4|10030.1|10025.1|10031.4|10026.4|10028.4|10023.4|1
1585881900000|2020-04-03 02:45:00|10030.3|10025.3|10031.7|10026.7|10032.6|10027.6|10029.1|10024.1|13
1585882200000|2020-04-03 02:50:00|10031.6|10026.6|10030.6|10025.6|10031.9|10026.9|10030.6|10025.6|1
1585882500000|2020-04-03 02:55:00|10030.4|10025.4|10027.6|10022.6|10030.4|10025.4|10027.4|10022.4|12
1585882800000|2020-04-03 03:00:00|10027.8|10022.8|10030.1|10025.1|10030.6|10025.6|10027.8|10022.8|6
1585883100000|2020-04-03 03:05:00|10030.3|10025.3|10028.1|10023.1|10030.3|10025.3|10027.6|10022.6|0
1585883400000|2020-04-03 03:10:00|10028.3|10023.3|10031.2|10026.2|10031.3|10026.3|10028.3|10023.3|6
1585883700000|2020-04-03 03:15:00|10031.1|10026.1|10033.9|10028.9|10033.9|10028.9|10031.1|10026.1|20
1585884000000|2020-04-03 03:20:00|10033.6|10028.6|10032.4|10027.4|10035.1|10030.1|10031.9|10026.9|16
1585884300000|2020-04-03 03:25:00|10032.1|10027.1|10031.1|10026.1|10032.6|10027.6|10030.4|10025.4|11
1585884600000|2020-04-03 03:30:00|10031.3|10026.3|10031.9|10026.9|10033.6|10028.6|10030.9|10025.9|3
1585884900000|2020-04-03 03:35:00|10032.1|10027.1|10032.4|10027.4|10033.7|10028.7|10031.6|10026.6|7
1585885200000|2020-04-03 03:40:00|10032.6|10027.6|10035.7|10030.7|10036.2|10031.2|10031.6|10026.6|6
1585885500000|2020-04-03 03:45:00|10035.6|10030.6|10035.1|10030.1|10037.7|10032.7|10034.1|10029.1|18
1585885800000|2020-04-03 03:50:00|10034.9|10029.9|10035.6|10030.6|10036.4|10031.4|10034.6|10029.6|13
1585886100000|2020-04-03 03:55:00|10035.9|10030.9|10034.6|10029.6|10036.3|10031.3|10033.7|10028.7|6
1585886400000|2020-04-03 04:00:00|10034.8|10029.8|10034.7|10029.7|10036.5|10031.5|10033.9|10028.9|7
1585886700000|2020-04-03 04:05:00|10034.6|10029.6|10034.6|10029.6|10035.4|10030.4|10033.1|10028.1|18
1585887000000|2020-04-03 04:10:00|10034.8|10029.8|10036.7|10031.7|10036.9|10031.9|10033.9|10028.9|9
1585887300000|2020-04-03 04:15:00|10036.9|10031.9|10038.4|10033.4|10038.4|10033.4|10035.7|10030.7|6
1585887600000|2020-04-03 04:20:00|10038.2|10033.2|10037.4|10032.4|10038.7|10033.7|10036.2|10031.2|11
1585887900000|2020-04-03 04:25:00|10037.7|10032.7|10038.2|10033.2|10038.4|10033.4|10036.6|10031.6|12
1585888200000|2020-04-03 04:30:00|10038.4|10033.4|10039.1|10034.1|10039.6|10034.6|10037.4|10032.4|11
1585888500000|2020-04-03 04:35:00|10039.2|10034.2|10038.3|10033.3|10039.8|10034.8|10038|10033|13
1585888800000|2020-04-03 04:40:00|10038.1|10033.1|10037.6|10032.6|10038.3|10033.3|10036.5|10031.5|1
1585889100000|2020-04-03 04:45:00|10037.4|10032.4|10036|10031|10037.6|10032.6|10034.2|10029.2|9
1585889400000|2020-04-03 04:50:00|10036.2|10031.2|10036.2|10031.2|10036.9|10031.9|10035.3|10030.3|6
1585889700000|2020-04-03 04:55:00|10036|10031|10035.8|10030.8|10036.6|10031.6|10034.2|10029.2|10
1585890000000|2020-04-03 05:00:00|10036|10031|10035.6|10030.6|10036.2|10031.2|10034.2|10029.2|13
1585890300000|2020-04-03 05:05:00|10035.4|10030.4|10036|10031|10036.9|10031.9|10035.1|10030.1|16
1585890600000|2020-04-03 05:10:00|10035.8|10030.8|10037.8|10032.8|10038.9|10033.9|10035.8|10030.8|12
1585890900000|2020-04-03 05:15:00|10037.6|10032.6|10036|10031|10038.5|10033.5|10035.3|10030.3|8
1585891200000|2020-04-03 05:20:00|10036.2|10031.2|10035.1|10030.1|10036.9|10031.9|10035.1|10030.1|13
1585891500000|2020-04-03 05:25:00|10034.9|10029.9|10033.4|10028.4|10036.3|10031.3|10032.6|10027.6|16
1585891800000|2020-04-03 05:30:00|10033.3|10028.3|10033.3|10028.3|10034.9|10029.9|10032.9|10027.9|16
1585892100000|2020-04-03 05:35:00|10033.1|10028.1|10032.9|10027.9|10033.5|10028.5|10032|10027|29
1585892400000|2020-04-03 05:40:00|10032.7|10027.7|10031.9|10026.9|10033.1|10028.1|10031.9|10026.9|9
1585892700000|2020-04-03 05:45:00|10031.7|10026.7|10031.7|10026.7|10032.1|10027.1|10030.8|10025.8|20
1585893000000|2020-04-03 05:50:00|10031.5|10026.5|10031.2|10026.2|10032.3|10027.3|10030.6|10025.6|30
1585893300000|2020-04-03 05:55:00|10031|10026|10032.6|10027.6|10033.5|10028.5|10030.5|10025.5|13
1585893600000|2020-04-03 06:00:00|10032.8|10027.8|10035.7|10030.7|10037.9|10032.9|10032.6|10027.6|31
1585893900000|2020-04-03 06:05:00|10035.9|10030.9|10037.7|10032.7|10037.8|10032.8|10035.5|10030.5|13
1585894200000|2020-04-03 06:10:00|10037.5|10032.5|10038.4|10033.4|10038.7|10033.7|10035.3|10030.3|12
1585894500000|2020-04-03 06:15:00|10038.6|10033.6|10041.9|10036.9|10042.2|10037.2|10038.5|10033.5|35
1585894800000|2020-04-03 06:20:00|10042.2|10037.2|10044.7|10039.7|10046.2|10041.2|10042.2|10037.2|41
1585895100000|2020-04-03 06:25:00|10044.5|10039.5|10047.7|10042.7|10048.6|10043.6|10044.4|10039.4|36
1585895400000|2020-04-03 06:30:00|10047.5|10042.5|10046.4|10041.4|10050.1|10045.1|10044.2|10039.2|31
1585895700000|2020-04-03 06:35:00|10046|10041|10050|10045|10050.2|10045.2|10044.4|10039.4|32
1585896000000|2020-04-03 06:40:00|10049.9|10044.9|10045.7|10040.7|10050|10045|10045|10040|39
1585896300000|2020-04-03 06:45:00|10045.3|10040.3|10042.1|10037.1|10046.7|10041.7|10041.2|10036.2|24
1585896600000|2020-04-03 06:50:00|10042.2|10037.2|10044.5|10039.5|10045.4|10040.4|10039.5|10034.5|44
1585896900000|2020-04-03 06:55:00|10044.4|10039.4|10047.2|10042.2|10049.7|10044.7|10044|10039|28
1585897200000|2020-04-03 07:00:00|10047.4|10042.4|10048.5|10043.5|10050.5|10045.5|10045.5|10040.5|72
1585897500000|2020-04-03 07:05:00|10048.4|10043.4|10058.2|10053.2|10058.2|10053.2|10047|10042|74
1585897800000|2020-04-03 07:10:00|10058|10053|10062.9|10057.9|10063.3|10058.3|10055.7|10050.7|60
1585898100000|2020-04-03 07:15:00|10063|10058|10065.5|10060.5|10069.2|10064.2|10062.4|10057.4|75
1585898400000|2020-04-03 07:20:00|10065.4|10060.4|10072.5|10067.5|10074.4|10069.4|10065.4|10060.4|70
1585898700000|2020-04-03 07:25:00|10072.4|10067.4|10074.8|10069.8|10076.2|10071.2|10070.5|10065.5|38
1585899000000|2020-04-03 07:30:00|10074.7|10069.7|10074|10069|10077.9|10072.9|10071.7|10066.7|53
1585899300000|2020-04-03 07:35:00|10073.9|10068.9|10070.5|10065.5|10073.9|10068.9|10068.7|10063.7|20
1585899600000|2020-04-03 07:40:00|10070.3|10065.3|10068.2|10063.2|10070.3|10065.3|10063.4|10058.4|31
1585899900000|2020-04-03 07:45:00|10068|10063|10073.1|10068.1|10073.7|10068.7|10064.4|10059.4|44
1585900200000|2020-04-03 07:50:00|10072.9|10067.9|10072.6|10067.6|10074.2|10069.2|10066.2|10061.2|38
1585900500000|2020-04-03 07:55:00|10072.7|10067.7|10077.1|10072.1|10079.9|10074.9|10072.6|10067.6|78
1585900800000|2020-04-03 08:00:00|10077.2|10072.2|10075.9|10070.9|10079.6|10074.6|10073.4|10068.4|63
1585901100000|2020-04-03 08:05:00|10076.1|10071.1|10069.1|10064.1|10076.2|10071.2|10068.2|10063.2|54
1585901400000|2020-04-03 08:10:00|10069.2|10064.2|10067.7|10062.7|10070.9|10065.9|10065.2|10060.2|54
1585901700000|2020-04-03 08:15:00|10067.9|10062.9|10067.8|10062.8|10071.2|10066.2|10067.3|10062.3|20
1585902000000|2020-04-03 08:20:00|10067.7|10062.7|10070.9|10065.9|10070.9|10065.9|10066.4|10061.4|11
1585902300000|2020-04-03 08:25:00|10070.7|10065.7|10067.7|10062.7|10072.4|10067.4|10067|10062|32
1585902600000|2020-04-03 08:30:00|10068.2|10063.2|10069.7|10064.7|10072.6|10067.6|10068|10063|39
1585902900000|2020-04-03 08:35:00|10069.3|10064.3|10072.4|10067.4|10072.4|10067.4|10067.2|10062.2|39
1585903200000|2020-04-03 08:40:00|10072.5|10067.5|10074.7|10069.7|10076.9|10071.9|10071.9|10066.9|30
1585903500000|2020-04-03 08:45:00|10074.5|10069.5|10078|10073|10080.3|10075.3|10074.4|10069.4|126
1585903800000|2020-04-03 08:50:00|10077.9|10072.9|10079.7|10074.7|10080.3|10075.3|10075.7|10070.7|53
1585904100000|2020-04-03 08:55:00|10079.6|10074.6|10077.3|10072.3|10081.7|10076.7|10075.2|10070.2|99
1585904400000|2020-04-03 09:00:00|10077.2|10072.2|10083.9|10078.9|10083.9|10078.9|10076.2|10071.2|55
1585904700000|2020-04-03 09:05:00|10084.1|10079.1|10088.7|10083.7|10089.2|10084.2|10083|10078|118
1585905000000|2020-04-03 09:10:00|10088.9|10083.9|10088.2|10083.2|10091.5|10086.5|10084.7|10079.7|114
1585905300000|2020-04-03 09:15:00|10088|10083|10081.7|10076.7|10088.2|10083.2|10080.2|10075.2|35
1585905600000|2020-04-03 09:20:00|10081.9|10076.9|10086.2|10081.2|10088|10083|10081.9|10076.9|72
1585905900000|2020-04-03 09:25:00|10086|10081|10082.2|10077.2|10086.9|10081.9|10082.2|10077.2|173
1585906200000|2020-04-03 09:30:00|10082|10077|10085.4|10080.4|10086.4|10081.4|10081.9|10076.9|147
1585906500000|2020-04-03 09:35:00|10085.6|10080.6|10085.4|10080.4|10089.2|10084.2|10083|10078|98
1585906800000|2020-04-03 09:40:00|10085.6|10080.6|10082.5|10077.5|10085.7|10080.7|10080.5|10075.5|28
1585907100000|2020-04-03 09:45:00|10082.4|10077.4|10078.2|10073.2|10083.2|10078.2|10077.7|10072.7|15
1585907400000|2020-04-03 09:50:00|10078|10073|10077.4|10072.4|10080.2|10075.2|10075.8|10070.8|25
1585907700000|2020-04-03 09:55:00|10077.6|10072.6|10073.8|10068.8|10078.2|10073.2|10072.8|10067.8|33
1585908000000|2020-04-03 10:00:00|10073.7|10068.7|10072.7|10067.7|10075.5|10070.5|10072|10067|36
1585908300000|2020-04-03 10:05:00|10072.5|10067.5|10073.6|10068.6|10075.4|10070.4|10071.6|10066.6|23
1585908600000|2020-04-03 10:10:00|10073.8|10068.8|10078.2|10073.2|10079.7|10074.7|10073.2|10068.2|17
1585908900000|2020-04-03 10:15:00|10078|10073|10080.7|10075.7|10081.9|10076.9|10077.7|10072.7|6
1585909200000|2020-04-03 10:20:00|10080.2|10075.2|10079.7|10074.7|10084.4|10079.4|10078.3|10073.3|25
1585909500000|2020-04-03 10:25:00|10079.9|10074.9|10083.6|10078.6|10084.5|10079.5|10079.7|10074.7|19
1585909800000|2020-04-03 10:30:00|10083.7|10078.7|10081.9|10076.9|10084.2|10079.2|10080.2|10075.2|9
1585910100000|2020-04-03 10:35:00|10082|10077|10078.9|10073.9|10084.2|10079.2|10078.2|10073.2|22
1585910400000|2020-04-03 10:40:00|10078.7|10073.7|10075.4|10070.4|10078.7|10073.7|10075.4|10070.4|23
1585910700000|2020-04-03 10:45:00|10075.6|10070.6|10075.9|10070.9|10079.4|10074.4|10074.5|10069.5|26
1585911000000|2020-04-03 10:50:00|10075.6|10070.6|10074.9|10069.9|10077.8|10072.8|10074.1|10069.1|28
1585911300000|2020-04-03 10:55:00|10075.1|10070.1|10083.8|10078.8|10084.3|10079.3|10074.5|10069.5|16
1585911600000|2020-04-03 11:00:00|10084|10079|10085.3|10080.3|10085.8|10080.8|10082.6|10077.6|31
1585911900000|2020-04-03 11:05:00|10085.1|10080.1|10088.5|10083.5|10089.5|10084.5|10083.3|10078.3|28
1585912200000|2020-04-03 11:10:00|10088.3|10083.3|10086.8|10081.8|10093.7|10088.7|10086.6|10081.6|49
1585912500000|2020-04-03 11:15:00|10086.6|10081.6|10089.8|10084.8|10091.4|10086.4|10083.8|10078.8|20
1585912800000|2020-04-03 11:20:00|10089.6|10084.6|10089.3|10084.3|10093.5|10088.5|10088.9|10083.9|38
1585913100000|2020-04-03 11:25:00|10089.1|10084.1|10088.3|10083.3|10092.1|10087.1|10087.5|10082.5|11
1585913400000|2020-04-03 11:30:00|10088.1|10083.1|10083.8|10078.8|10089.1|10084.1|10083.8|10078.8|16
1585913700000|2020-04-03 11:35:00|10083.6|10078.6|10083.4|10078.4|10085.8|10080.8|10083|10078|17
1585914000000|2020-04-03 11:40:00|10083.6|10078.6|10085.3|10080.3|10086.9|10081.9|10082.7|10077.7|13
1585914300000|2020-04-03 11:45:00|10085.5|10080.5|10085|10080|10086.8|10081.8|10082.5|10077.5|21
1585914600000|2020-04-03 11:50:00|10084.8|10079.8|10085.9|10080.9|10086.8|10081.8|10084.3|10079.3|32
1585914900000|2020-04-03 11:55:00|10085.7|10080.7|10085.2|10080.2|10086.8|10081.8|10083.9|10078.9|70
1585915200000|2020-04-03 12:00:00|10085.4|10080.4|10086.4|10081.4|10089.5|10084.5|10083.2|10078.2|39
1585915500000|2020-04-03 12:05:00|10086.2|10081.2|10086.3|10081.3|10087.4|10082.4|10083|10078|17
1585915800000|2020-04-03 12:10:00|10086.4|10081.4|10090.8|10085.8|10091.3|10086.3|10085.9|10080.9|17
1585916100000|2020-04-03 12:15:00|10091|10086|10087.1|10082.1|10093.4|10088.4|10086.1|10081.1|16
1585916400000|2020-04-03 12:20:00|10086.9|10081.9|10085.5|10080.5|10089.7|10084.7|10084.1|10079.1|30
1585916700000|2020-04-03 12:25:00|10085.7|10080.7|10080.2|10075.2|10087.3|10082.3|10078.4|10073.4|54
1585917000000|2020-04-03 12:30:00|10080.4|10075.4|10091.3|10086.3|10097.9|10092.9|10074.7|10069.7|168
1585917300000|2020-04-03 12:35:00|10091.5|10086.5|10079.4|10074.4|10091.8|10086.8|10074.3|10069.3|88
1585917600000|2020-04-03 12:40:00|10079.2|10074.2|10090|10085|10090.9|10085.9|10077|10072|71
1585917900000|2020-04-03 12:45:00|10089.9|10084.9|10087.5|10082.5|10093.6|10088.6|10084|10079|44
1585918200000|2020-04-03 12:50:00|10087.2|10082.2|10086|10081|10091.9|10086.9|10085|10080|36
1585918500000|2020-04-03 12:55:00|10085.9|10080.9|10095.9|10090.9|10097|10092|10085.5|10080.5|60
1585918800000|2020-04-03 13:00:00|10095.7|10090.7|10094|10089|10096.9|10091.9|10091.4|10086.4|30
1585919100000|2020-04-03 13:05:00|10093.9|10088.9|10093.4|10088.4|10097.4|10092.4|10090.5|10085.5|4
1585919400000|2020-04-03 13:10:00|10093.2|10088.2|10087.9|10082.9|10093.2|10088.2|10086.5|10081.5|8
1585919700000|2020-04-03 13:15:00|10088.1|10083.1|10083.6|10078.6|10088.9|10083.9|10083|10078|33
1585920000000|2020-04-03 13:20:00|10083.9|10078.9|10086.1|10081.1|10088.4|10083.4|10081|10076|21
1585920300000|2020-04-03 13:25:00|10086.7|10081.7|10079.1|10074.1|10086.9|10081.9|10079|10074|24
1585920600000|2020-04-03 13:30:00|10078.9|10073.9|10081.7|10076.7|10082.9|10077.9|10078.5|10073.5|64
1585920900000|2020-04-03 13:35:00|10081.5|10076.5|10083|10078|10086.4|10081.4|10079.2|10074.2|147
1585921200000|2020-04-03 13:40:00|10082.8|10077.8|10085|10080|10087|10082|10082.4|10077.4|39
1585921500000|2020-04-03 13:45:00|10085.2|10080.2|10088.1|10083.1|10091.9|10086.9|10085|10080|105
1585921800000|2020-04-03 13:50:00|10088|10083|10084|10079|10088.9|10083.9|10084|10079|37
1585922100000|2020-04-03 13:55:00|10083.9|10078.9|10083.8|10078.8|10086|10081|10083.2|10078.2|37
1585922400000|2020-04-03 14:00:00|10084|10079|10084.5|10079.5|10088.4|10083.4|10083.9|10078.9|19
1585922700000|2020-04-03 14:05:00|10084.4|10079.4|10086|10081|10086.7|10081.7|10082.7|10077.7|38
1585923000000|2020-04-03 14:10:00|10086.2|10081.2|10087.9|10082.9|10090.5|10085.5|10086|10081|23
1585923300000|2020-04-03 14:15:00|10088|10083|10085|10080|10091|10086|10083.5|10078.5|47
1585923600000|2020-04-03 14:20:00|10085.2|10080.2|10084.5|10079.5|10089|10084|10083.5|10078.5|30
1585923900000|2020-04-03 14:25:00|10084.7|10079.7|10086.5|10081.5|10087.4|10082.4|10084.5|10079.5|21
1585924200000|2020-04-03 14:30:00|10086.2|10081.2|10093.1|10088.1|10093.9|10088.9|10084.5|10079.5|60
1585924500000|2020-04-03 14:35:00|10093|10088|10095.7|10090.7|10096.7|10091.7|10092.5|10087.5|76
1585924800000|2020-04-03 14:40:00|10095.9|10090.9|10097.2|10092.2|10097.2|10092.2|10092.7|10087.7|25
1585925100000|2020-04-03 14:45:00|10097|10092|10095.2|10090.2|10099.3|10094.3|10094.5|10089.5|37
1585925400000|2020-04-03 14:50:00|10095.4|10090.4|10091.5|10086.5|10098.4|10093.4|10090.3|10085.3|74
1585925700000|2020-04-03 14:55:00|10091.3|10086.3|10080.5|10075.5|10091.3|10086.3|10074.2|10069.2|188
1585926000000|2020-04-03 15:00:00|10080.9|10075.9|10082.7|10077.7|10085.5|10080.5|10079.5|10074.5|94
1585926300000|2020-04-03 15:05:00|10082.5|10077.5|10078.1|10073.1|10085.7|10080.7|10078.1|10073.1|45
1585926600000|2020-04-03 15:10:00|10078|10073|10076.6|10071.6|10079|10074|10074.2|10069.2|76
1585926900000|2020-04-03 15:15:00|10076.7|10071.7|10083.4|10078.4|10084|10079|10076.2|10071.2|59
1585927200000|2020-04-03 15:20:00|10083.5|10078.5|10092.5|10087.5|10093.4|10088.4|10081.8|10076.8|80
1585927500000|2020-04-03 15:25:00|10092.3|10087.3|10085.4|10080.4|10092.3|10087.3|10085|10080|38
1585927800000|2020-04-03 15:30:00|10085.5|10080.5|10089.4|10084.4|10090.7|10085.7|10085.5|10080.5|47
1585928100000|2020-04-03 15:35:00|10089.5|10084.5|10093.5|10088.5|10094.1|10089.1|10089.5|10084.5|47
1585928400000|2020-04-03 15:40:00|10093.7|10088.7|10095.7|10090.7|10095.7|10090.7|10090.4|10085.4|61
1585928700000|2020-04-03 15:45:00|10095.9|10090.9|10098.8|10093.8|10100.2|10095.2|10093.9|10088.9|37
1585929000000|2020-04-03 15:50:00|10098.6|10093.6|10095.5|10090.5|10099.7|10094.7|10094.7|10089.7|100
1585929300000|2020-04-03 15:55:00|10095.3|10090.3|10087.4|10082.4|10095.3|10090.3|10086|10081|111
1585929600000|2020-04-03 16:00:00|10087.5|10082.5|10089.5|10084.5|10091.5|10086.5|10086.7|10081.7|102
1585929900000|2020-04-03 16:05:00|10089.7|10084.7|10088.9|10083.9|10091.2|10086.2|10087.5|10082.5|109
1585930200000|2020-04-03 16:10:00|10089|10084|10093.5|10088.5|10096.9|10091.9|10088.5|10083.5|119
1585930500000|2020-04-03 16:15:00|10093.3|10088.3|10090.7|10085.7|10095.8|10090.8|10090.4|10085.4|71
1585930800000|2020-04-03 16:20:00|10090.9|10085.9|10092.5|10087.5|10094|10089|10090|10085|42
1585931100000|2020-04-03 16:25:00|10092.3|10087.3|10088.5|10083.5|10093.9|10088.9|10087.5|10082.5|51
1585931400000|2020-04-03 16:30:00|10088.3|10083.3|10086.9|10081.9|10090.5|10085.5|10083.3|10078.3|36
1585931700000|2020-04-03 16:35:00|10087|10082|10087.1|10082.1|10089.7|10084.7|10085.9|10080.9|22
1585932000000|2020-04-03 16:40:00|10087.2|10082.2|10086.9|10081.9|10088.4|10083.4|10084.5|10079.5|29
1585932300000|2020-04-03 16:45:00|10087|10082|10092|10087|10094.9|10089.9|10086.5|10081.5|54
1585932600000|2020-04-03 16:50:00|10092.2|10087.2|10094.4|10089.4|10094.7|10089.7|10090.7|10085.7|40
1585932900000|2020-04-03 16:55:00|10094.5|10089.5|10091.7|10086.7|10096.8|10091.8|10091|10086|103
1585933200000|2020-04-03 17:00:00|10091.5|10086.5|10090.8|10085.8|10092.9|10087.9|10088.5|10083.5|45
1585933500000|2020-04-03 17:05:00|10090.7|10085.7|10089.9|10084.9|10092.2|10087.2|10088.5|10083.5|22
1585933800000|2020-04-03 17:10:00|10090|10085|10093.2|10088.2|10093.7|10088.7|10089.3|10084.3|26
1585934100000|2020-04-03 17:15:00|10093|10088|10094.7|10089.7|10095.4|10090.4|10091.2|10086.2|24
1585934400000|2020-04-03 17:20:00|10094.9|10089.9|10093.2|10088.2|10098|10093|10092.5|10087.5|54
1585934700000|2020-04-03 17:25:00|10093.4|10088.4|10089.4|10084.4|10093.4|10088.4|10088.7|10083.7|83
1585935000000|2020-04-03 17:30:00|10089.5|10084.5|10089|10084|10090.4|10085.4|10087.7|10082.7|59
1585935300000|2020-04-03 17:35:00|10089.5|10084.5|10091.4|10086.4|10091.5|10086.5|10088.5|10083.5|30
1585935600000|2020-04-03 17:40:00|10091.5|10086.5|10088.9|10083.9|10092|10087|10088.8|10083.8|33
1585935900000|2020-04-03 17:45:00|10089|10084|10087.4|10082.4|10089.2|10084.2|10085.9|10080.9|41
1585936200000|2020-04-03 17:50:00|10087.5|10082.5|10084.4|10079.4|10089.2|10084.2|10083.7|10078.7|83
1585936500000|2020-04-03 17:55:00|10084.5|10079.5|10083.5|10078.5|10086.4|10081.4|10082|10077|35
1585936800000|2020-04-03 18:00:00|10083.3|10078.3|10084.3|10079.3|10085.7|10080.7|10082.5|10077.5|30
1585937100000|2020-04-03 18:05:00|10084.2|10079.2|10084.9|10079.9|10085.2|10080.2|10082.8|10077.8|12
1585937400000|2020-04-03 18:10:00|10085|10080|10081.5|10076.5|10085|10080|10080.5|10075.5|26
1585937700000|2020-04-03 18:15:00|10081.7|10076.7|10077.2|10072.2|10082.2|10077.2|10077|10072|60
1585938000000|2020-04-03 18:20:00|10077|10072|10075.1|10070.1|10077.9|10072.9|10074.8|10069.8|66
1585938300000|2020-04-03 18:25:00|10074.9|10069.9|10067.9|10062.9|10074.9|10069.9|10067.7|10062.7|40
1585938600000|2020-04-03 18:30:00|10068|10063|10074|10069|10075.4|10070.4|10068|10063|22
1585938900000|2020-04-03 18:35:00|10073.8|10068.8|10070.3|10065.3|10074.5|10069.5|10069.2|10064.2|41
1585939200000|2020-04-03 18:40:00|10070.2|10065.2|10070|10065|10071.2|10066.2|10067.8|10062.8|24
1585939500000|2020-04-03 18:45:00|10070.2|10065.2|10071.2|10066.2|10071.5|10066.5|10068.8|10063.8|29
1585939800000|2020-04-03 18:50:00|10071|10066|10070.2|10065.2|10073|10068|10069|10064|24
1585940100000|2020-04-03 18:55:00|10070.4|10065.4|10071|10066|10071.7|10066.7|10069.5|10064.5|199
1585940400000|2020-04-03 19:00:00|10070.9|10065.9|10069.3|10064.3|10071.4|10066.4|10068.3|10063.3|75
1585940700000|2020-04-03 19:05:00|10069.2|10064.2|10069.5|10064.5|10073.7|10068.7|10069.2|10064.2|40
1585941000000|2020-04-03 19:10:00|10069.3|10064.3|10065.7|10060.7|10069.8|10064.8|10064.8|10059.8|48
1585941300000|2020-04-03 19:15:00|10065.9|10060.9|10065.9|10060.9|10066.7|10061.7|10063.2|10058.2|54
1585941600000|2020-04-03 19:20:00|10066|10061|10065.5|10060.5|10067.2|10062.2|10063.9|10058.9|32
1585941900000|2020-04-03 19:25:00|10065.3|10060.3|10064|10059|10065.3|10060.3|10062.4|10057.4|54
1585942200000|2020-04-03 19:30:00|10064.2|10059.2|10064.7|10059.7|10064.7|10059.7|10061.2|10056.2|35
1585942500000|2020-04-03 19:35:00|10064.5|10059.5|10069.7|10064.7|10070|10065|10064|10059|39
1585942800000|2020-04-03 19:40:00|10069.4|10064.4|10070|10065|10070.7|10065.7|10068.2|10063.2|39
1585943100000|2020-04-03 19:45:00|10069.7|10064.7|10068.5|10063.5|10070.2|10065.2|10066|10061|30
1585943400000|2020-04-03 19:50:00|10068|10063|10070|10065|10070.5|10065.5|10066.7|10061.7|19
1585943700000|2020-04-03 19:55:00|10070.2|10065.2|10074.4|10069.4|10075.7|10070.7|10069.5|10064.5|70
1585944000000|2020-04-03 20:00:00|10074|10069|10074.5|10069.5|10075.2|10070.2|10073.5|10068.5|27
1585944300000|2020-04-03 20:05:00|10074.7|10069.7|10072.1|10067.1|10075.5|10070.5|10072.1|10067.1|18
1585944600000|2020-04-03 20:10:00|10072|10067|10074.4|10069.4|10075|10070|10071.6|10066.6|13
1585944900000|2020-04-03 20:15:00|10074.5|10069.5|10074.5|10069.5|10075|10070|10074.2|10069.2|1
1585945200000|2020-04-03 20:20:00|10074.7|10069.7|10079|10074|10080|10075|10074.5|10069.5|20
1585945500000|2020-04-03 20:25:00|10078.8|10073.8|10079|10074|10080.7|10075.7|10077|10072|39
1585945800000|2020-04-03 20:30:00|10078.8|10073.8|10074.2|10069.2|10079|10074|10073.7|10068.7|49
1585946100000|2020-04-03 20:35:00|10074.5|10069.5|10073|10068|10075|10070|10070.5|10065.5|11
1585946400000|2020-04-03 20:40:00|10073.2|10068.2|10076.2|10071.2|10078.2|10073.2|10073|10068|20
1585946700000|2020-04-03 20:45:00|10077|10072|10080.7|10075.7|10080.7|10075.7|10074|10069|17
1585947000000|2020-04-03 20:50:00|10080.5|10075.5|10076|10071|10081.5|10076.5|10074|10069|14
1585947300000|2020-04-03 20:55:00|10076.2|10071.2|10085|10076|10095.6|10086.6|10075.5|10067.9|5
1586131200000|2020-04-06 00:00:00|10090.7|10085.7|10095.5|10090.5|10097.4|10092.4|10085.4|10080.4|29
1586131500000|2020-04-06 00:05:00|10095.7|10090.7|10091.6|10086.6|10097.5|10092.5|10091.6|10086.6|17
1586131800000|2020-04-06 00:10:00|10091.7|10086.7|10089.1|10084.1|10092.6|10087.6|10088.1|10083.1|44
1586132100000|2020-04-06 00:15:00|10088.9|10083.9|10091.6|10086.6|10092.9|10087.9|10088.4|10083.4|56
1586132400000|2020-04-06 00:20:00|10091.8|10086.8|10090.2|10085.2|10094.1|10089.1|10090.2|10085.2|17
1586132700000|2020-04-06 00:25:00|10090.1|10085.1|10087.8|10082.8|10091.6|10086.6|10087.8|10082.8|20
1586133000000|2020-04-06 00:30:00|10087.9|10082.9|10082.6|10077.6|10088.6|10083.6|10081.5|10076.5|134
1586133300000|2020-04-06 00:35:00|10082.7|10077.7|10076.3|10071.3|10083.1|10078.1|10075.9|10070.9|113
1586133600000|2020-04-06 00:40:00|10076.4|10071.4|10074.4|10069.4|10080.9|10075.9|10074.4|10069.4|58
1586133900000|2020-04-06 00:45:00|10074.3|10069.3|10076.2|10071.2|10076.3|10071.3|10072.4|10067.4|54
1586134200000|2020-04-06 00:50:00|10076.4|10071.4|10074.3|10069.3|10077.6|10072.6|10073|10068|60
1586134500000|2020-04-06 00:55:00|10074.2|10069.2|10078.1|10073.1|10080.1|10075.1|10073.8|10068.8|60
1586134800000|2020-04-06 01:00:00|10078.3|10073.3|10076.6|10071.6|10079.7|10074.7|10074.6|10069.6|25
1586135100000|2020-04-06 01:05:00|10076.4|10071.4|10079.1|10074.1|10079.1|10074.1|10075.8|10070.8|4
1586135400000|2020-04-06 01:10:00|10079.3|10074.3|10075.7|10070.7|10079.3|10074.3|10075.1|10070.1|29
1586135700000|2020-04-06 01:15:00|10076.1|10071.1|10076.6|10071.6|10079.1|10074.1|10074.9|10069.9|1
1586136000000|2020-04-06 01:20:00|10076.8|10071.8|10074.6|10069.6|10077.5|10072.5|10074.4|10069.4|22
1586136300000|2020-04-06 01:25:00|10074.4|10069.4|10077.6|10072.6|10077.6|10072.6|10073.7|10068.7|11
1586136600000|2020-04-06 01:30:00|10077.8|10072.8|10078.6|10073.6|10079.4|10074.4|10077.2|10072.2|12
1586136900000|2020-04-06 01:35:00|10078.4|10073.4|10077.1|10072.1|10079.4|10074.4|10076.1|10071.1|10
1586137200000|2020-04-06 01:40:00|10076.9|10071.9|10080.1|10075.1|10080.3|10075.3|10076.9|10071.9|11
1586137500000|2020-04-06 01:45:00|10080|10075|10078.1|10073.1|10080.1|10075.1|10077.4|10072.4|11
1586137800000|2020-04-06 01:50:00|10078|10073|10077.6|10072.6|10078.1|10073.1|10075.1|10070.1|7
1586138100000|2020-04-06 01:55:00|10077.4|10072.4|10076.6|10071.6|10077.9|10072.9|10075.6|10070.6|13
1586138400000|2020-04-06 02:00:00|10076.4|10071.4|10076.6|10071.6|10078.8|10073.8|10076.4|10071.4|8
1586138700000|2020-04-06 02:05:00|10076.4|10071.4|10078.5|10073.5|10078.8|10073.8|10075.6|10070.6|3
1586139000000|2020-04-06 02:10:00|10078.6|10073.6|10079.1|10074.1|10081.1|10076.1|10078.6|10073.6|17
1586139300000|2020-04-06 02:15:00|10079.4|10074.4|10081.1|10076.1|10081.1|10076.1|10078.9|10073.9|4
1586139600000|2020-04-06 02:20:00|10080.9|10075.9|10083.6|10078.6|10084.4|10079.4|10080.9|10075.9|119
1586139900000|2020-04-06 02:25:00|10083.5|10078.5|10083.9|10078.9|10084.9|10079.9|10083.1|10078.1|14
1586140200000|2020-04-06 02:30:00|10083.6|10078.6|10082.7|10077.7|10083.9|10078.9|10082.2|10077.2|15
1586140500000|2020-04-06 02:35:00|10082.6|10077.6|10081.9|10076.9|10083.6|10078.6|10081.9|10076.9|6
1586140800000|2020-04-06 02:40:00|10082.1|10077.1|10084.9|10079.9|10085.1|10080.1|10081.6|10076.6|10
1586141100000|2020-04-06 02:45:00|10084.6|10079.6|10088.2|10083.2|10089.1|10084.1|10084.1|10079.1|94
1586141400000|2020-04-06 02:50:00|10088.1|10083.1|10086.6|10081.6|10088.6|10083.6|10085.5|10080.5|18
1586141700000|2020-04-06 02:55:00|10086.5|10081.5|10085|10080|10087.1|10082.1|10084.1|10079.1|10
1586142000000|2020-04-06 03:00:00|10085.1|10080.1|10085.1|10080.1|10085.4|10080.4|10083.1|10078.1|5
1586142300000|2020-04-06 03:05:00|10085|10080|10083.6|10078.6|10086.1|10081.1|10083.1|10078.1|11
1586142600000|2020-04-06 03:10:00|10083.5|10078.5|10082.6|10077.6|10083.9|10078.9|10081.6|10076.6|7
1586142900000|2020-04-06 03:15:00|10082.5|10077.5|10080.6|10075.6|10082.6|10077.6|10079.6|10074.6|4
1586143200000|2020-04-06 03:20:00|10080.5|10075.5|10080.6|10075.6|10081.4|10076.4|10079.2|10074.2|11
1586143500000|2020-04-06 03:25:00|10080.8|10075.8|10080.6|10075.6|10081.6|10076.6|10080.1|10075.1|5
1586143800000|2020-04-06 03:30:00|10080.8|10075.8|10079.4|10074.4|10081.4|10076.4|10079.4|10074.4|4
1586144100000|2020-04-06 03:35:00|10079.2|10074.2|10078.1|10073.1|10079.2|10074.2|10075.6|10070.6|43
1586144400000|2020-04-06 03:40:00|10077.9|10072.9|10079.1|10074.1|10080.4|10075.4|10077.6|10072.6|5
1586144700000|2020-04-06 03:45:00|10079|10074|10078.6|10073.6|10079.9|10074.9|10077.9|10072.9|9
1586145000000|2020-04-06 03:50:00|10078.8|10073.8|10079.4|10074.4|10080.1|10075.1|10078.7|10073.7|7
1586145300000|2020-04-06 03:55:00|10079.6|10074.6|10081.4|10076.4|10081.6|10076.6|10079.6|10074.6|4
1586145600000|2020-04-06 04:00:00|10081.6|10076.6|10080.3|10075.3|10081.6|10076.6|10080.1|10075.1|10
1586145900000|2020-04-06 04:05:00|10080.1|10075.1|10079.9|10074.9|10080.4|10075.4|10079.4|10074.4|8
1586146200000|2020-04-06 04:10:00|10079.7|10074.7|10078.6|10073.6|10080.6|10075.6|10077.6|10072.6|14
1586146500000|2020-04-06 04:15:00|10078.8|10073.8|10078.4|10073.4|10078.9|10073.9|10077.4|10072.4|16
1586146800000|2020-04-06 04:20:00|10078.1|10073.1|10077.6|10072.6|10078.4|10073.4|10076.1|10071.1|12
1586147100000|2020-04-06 04:25:00|10077.5|10072.5|10079.5|10074.5|10079.9|10074.9|10077.1|10072.1|21
1586147400000|2020-04-06 04:30:00|10079.4|10074.4|10084.3|10079.3|10084.6|10079.6|10079.4|10074.4|36
1586147700000|2020-04-06 04:35:00|10084.2|10079.2|10087.1|10082.1|10087.3|10082.3|10084.1|10079.1|33
1586148000000|2020-04-06 04:40:00|10087.3|10082.3|10085.3|10080.3|10088.4|10083.4|10085.1|10080.1|17
1586148300000|2020-04-06 04:45:00|10085.4|10080.4|10085.6|10080.6|10085.6|10080.6|10084.1|10079.1|12
1586148600000|2020-04-06 04:50:00|10085.5|10080.5|10085.6|10080.6|10088.1|10083.1|10085.1|10080.1|50
1586148900000|2020-04-06 04:55:00|10085.9|10080.9|10085.1|10080.1|10086.6|10081.6|10084|10079|12
1586149200000|2020-04-06 05:00:00|10085|10080|10083.1|10078.1|10086.1|10081.1|10083|10078|13
1586149500000|2020-04-06 05:05:00|10083.3|10078.3|10083.1|10078.1|10084.6|10079.6|10081.1|10076.1|12
1586149800000|2020-04-06 05:10:00|10083.2|10078.2|10081.4|10076.4|10083.3|10078.3|10080|10075|12
1586150100000|2020-04-06 05:15:00|10081.3|10076.3|10078.3|10073.3|10082.1|10077.1|10078|10073|36
1586150400000|2020-04-06 05:20:00|10078.1|10073.1|10076.5|10071.5|10078.3|10073.3|10075.4|10070.4|14
1586150700000|2020-04-06 05:25:00|10076.3|10071.3|10076.9|10071.9|10077.8|10072.8|10075.5|10070.5|10
1586151000000|2020-04-06 05:30:00|10077.1|10072.1|10077|10072|10078.8|10073.8|10076.1|10071.1|36
1586151300000|2020-04-06 05:35:00|10076.9|10071.9|10076.6|10071.6|10078.6|10073.6|10076.4|10071.4|14
1586151600000|2020-04-06 05:40:00|10076.5|10071.5|10069.3|10064.3|10076.5|10071.5|10068.6|10063.6|58
1586151900000|2020-04-06 05:45:00|10069.1|10064.1|10071.6|10066.6|10072.3|10067.3|10068|10063|46
1586152200000|2020-04-06 05:50:00|10071.8|10066.8|10073.1|10068.1|10076.8|10071.8|10071.4|10066.4|46
1586152500000|2020-04-06 05:55:00|10073.3|10068.3|10073.1|10068.1|10074.1|10069.1|10071.1|10066.1|16
1586152800000|2020-04-06 06:00:00|10073|10068|10074.4|10069.4|10076|10071|10072.6|10067.6|47
1586153100000|2020-04-06 06:05:00|10074.6|10069.6|10069.7|10064.7|10074.6|10069.6|10069.3|10064.3|23
1586153400000|2020-04-06 06:10:00|10069.8|10064.8|10077.3|10072.3|10078.1|10073.1|10068.7|10063.7|25
1586153700000|2020-04-06 06:15:00|10077.4|10072.4|10074.1|10069.1|10077.6|10072.6|10070.6|10065.6|37
1586154000000|2020-04-06 06:20:00|10074|10069|10069.1|10064.1|10074.6|10069.6|10069.1|10064.1|32
1586154300000|2020-04-06 06:25:00|10069.3|10064.3|10073|10068|10073.6|10068.6|10068.7|10063.7|29
1586154600000|2020-04-06 06:30:00|10073.1|10068.1|10073.6|10068.6|10075.6|10070.6|10072|10067|13
1586154900000|2020-04-06 06:35:00|10073.5|10068.5|10070.6|10065.6|10073.5|10068.5|10070.3|10065.3|11
1586155200000|2020-04-06 06:40:00|10070.5|10065.5|10076.7|10071.7|10077.1|10072.1|10068.5|10063.5|11
1586155500000|2020-04-06 06:45:00|10076.8|10071.8|10076|10071|10077.1|10072.1|10071.5|10066.5|24
1586155800000|2020-04-06 06:50:00|10076.1|10071.1|10079.6|10074.6|10081.6|10076.6|10074.4|10069.4|47
1586156100000|2020-04-06 06:55:00|10079.8|10074.8|10083.6|10078.6|10083.6|10078.6|10079.5|10074.5|24
1586156400000|2020-04-06 07:00:00|10083.4|10078.4|10079.6|10074.6|10084.6|10079.6|10078.2|10073.2|73
1586156700000|2020-04-06 07:05:00|10079.8|10074.8|10077.7|10072.7|10081.6|10076.6|10074.1|10069.1|48
1586157000000|2020-04-06 07:10:00|10077.6|10072.6|10076.5|10071.5|10078.1|10073.1|10072.5|10067.5|26
1586157300000|2020-04-06 07:15:00|10076.6|10071.6|10074|10069|10077.4|10072.4|10073.6|10068.6|14
1586157600000|2020-04-06 07:20:00|10073.9|10068.9|10077.5|10072.5|10078.8|10073.8|10072|10067|23
1586157900000|2020-04-06 07:25:00|10077.6|10072.6|10073.6|10068.6|10077.6|10072.6|10071.8|10066.8|38
1586158200000|2020-04-06 07:30:00|10073.5|10068.5|10073.1|10068.1|10075.3|10070.3|10071.6|10066.6|52
1586158500000|2020-04-06 07:35:00|10073.3|10068.3|10074|10069|10076.1|10071.1|10072.4|10067.4|18
1586158800000|2020-04-06 07:40:00|10074.1|10069.1|10071.6|10066.6|10075.1|10070.1|10071.1|10066.1|11
1586159100000|2020-04-06 07:45:00|10071.3|10066.3|10064.3|10059.3|10072.1|10067.1|10060.8|10055.8|83
1586159400000|2020-04-06 07:50:00|10064.5|10059.5|10061.5|10056.5|10064.5|10059.5|10056.9|10051.9|99
1586159700000|2020-04-06 07:55:00|10061.3|10056.3|10066.8|10061.8|10067.8|10062.8|10060.8|10055.8|34
1586160000000|2020-04-06 08:00:00|10067|10062|10072|10067|10074.6|10069.6|10067|10062|51
1586160300000|2020-04-06 08:05:00|10072.2|10067.2|10075.9|10070.9|10075.9|10070.9|10072.2|10067.2|18
1586160600000|2020-04-06 08:10:00|10076.3|10071.3|10077.3|10072.3|10080.5|10075.5|10075.8|10070.8|56
1586160900000|2020-04-06 08:15:00|10077.5|10072.5|10074.8|10069.8|10080.5|10075.5|10074.2|10069.2|85
1586161200000|2020-04-06 08:20:00|10075|10070|10079.7|10074.7|10080|10075|10074.8|10069.8|28
1586161500000|2020-04-06 08:25:00|10080|10075|10076.3|10071.3|10080|10075|10074|10069|13
1586161800000|2020-04-06 08:30:00|10076.5|10071.5|10085.7|10080.7|10087|10082|10075.6|10070.6|47
1586162100000|2020-04-06 08:35:00|10085.5|10080.5|10091.5|10086.5|10092.3|10087.3|10085.5|10080.5|45
1586162400000|2020-04-06 08:40:00|10091.3|10086.3|10091.9|10086.9|10093.3|10088.3|10090|10085|32
1586162700000|2020-04-06 08:45:00|10092|10087|10091|10086|10094.7|10089.7|10089.3|10084.3|33
1586163000000|2020-04-06 08:50:00|10090.8|10085.8|10093.9|10088.9|10095|10090|10089.7|10084.7|22
1586163300000|2020-04-06 08:55:00|10093.7|10088.7|10086.6|10081.6|10094|10089|10086.2|10081.2|34
1586163600000|2020-04-06 09:00:00|10086.4|10081.4|10082.9|10077.9|10089|10084|10082.3|10077.3|38
1586163900000|2020-04-06 09:05:00|10083|10078|10082.5|10077.5|10086.2|10081.2|10080|10075|58
1586164200000|2020-04-06 09:10:00|10082.3|10077.3|10081.9|10076.9|10084.2|10079.2|10081|10076|10
1586164500000|2020-04-06 09:15:00|10082|10077|10083.2|10078.2|10083.2|10078.2|10079.8|10074.8|13
1586164800000|2020-04-06 09:20:00|10083|10078|10082.1|10077.1|10086.5|10081.5|10081.3|10076.3|21
1586165100000|2020-04-06 09:25:00|10082|10077|10081.4|10076.4|10083.4|10078.4|10080|10075|9
1586165400000|2020-04-06 09:30:00|10081.5|10076.5|10078.8|10073.8|10082.7|10077.7|10078.8|10073.8|16
1586165700000|2020-04-06 09:35:00|10079|10074|10078.1|10073.1|10081.2|10076.2|10076.5|10071.5|15
1586166000000|2020-04-06 09:40:00|10078|10073|10074.6|10069.6|10079.7|10074.7|10074.5|10069.5|16
1586166300000|2020-04-06 09:45:00|10074.5|10069.5|10078.5|10073.5|10080|10075|10074.5|10069.5|21
1586166600000|2020-04-06 09:50:00|10078.7|10073.7|10075.8|10070.8|10078.7|10073.7|10075.2|10070.2|6
1586166900000|2020-04-06 09:55:00|10076|10071|10075.6|10070.6|10077.5|10072.5|10074.3|10069.3|4
1586167200000|2020-04-06 10:00:00|10075.5|10070.5|10073.5|10068.5|10075.5|10070.5|10071.5|10066.5|39
1586167500000|2020-04-06 10:05:00|10073.7|10068.7|10073.4|10068.4|10075.4|10070.4|10072.6|10067.6|11
1586167800000|2020-04-06 10:10:00|10073.5|10068.5|10072.3|10067.3|10075|10070|10071.9|10066.9|29
1586168100000|2020-04-06 10:15:00|10072.5|10067.5|10076.6|10071.6|10078.7|10073.7|10072.5|10067.5|42
1586168400000|2020-04-06 10:20:00|10076.8|10071.8|10079.9|10074.9|10080.5|10075.5|10076|10071|6
1586168700000|2020-04-06 10:25:00|10080|10075|10083.8|10078.8|10084.2|10079.2|10079|10074|2
1586169000000|2020-04-06 10:30:00|10083.5|10078.5|10080|10075|10083.5|10078.5|10078.8|10073.8|5
1586169300000|2020-04-06 10:35:00|10080.2|10075.2|10080.6|10075.6|10083.5|10078.5|10079.8|10074.8|0
1586169600000|2020-04-06 10:40:00|10080.5|10075.5|10079|10074|10080.5|10075.5|10078.3|10073.3|3
1586169900000|2020-04-06 10:45:00|10079.3|10074.3|10081|10076|10082.8|10077.8|10079|10074|6
1586170200000|2020-04-06 10:50:00|10080.8|10075.8|10083.5|10078.5|10084|10079|10080|10075|20
1586170500000|2020-04-06 10:55:00|10083.2|10078.2|10080.6|10075.6|10083.2|10078.2|10079.5|10074.5|14
1586170800000|2020-04-06 11:00:00|10080.5|10075.5|10079.3|10074.3|10080.7|10075.7|10078.4|10073.4|31
1586171100000|2020-04-06 11:05:00|10079.1|10074.1|10078.8|10073.8|10080.5|10075.5|10077.9|10072.9|27
1586171400000|2020-04-06 11:10:00|10079|10074|10076.5|10071.5|10080.8|10075.8|10076.3|10071.3|16
1586171700000|2020-04-06 11:15:00|10076.7|10071.7|10070.5|10065.5|10077.3|10072.3|10068.2|10063.2|49
1586172000000|2020-04-06 11:20:00|10070.3|10065.3|10071|10066|10072.3|10067.3|10069|10064|24
1586172300000|2020-04-06 11:25:00|10070.8|10065.8|10075|10070|10076.5|10071.5|10068.7|10063.7|9
1586172600000|2020-04-06 11:30:00|10074.8|10069.8|10080.7|10075.7|10083.7|10078.7|10074.5|10069.5|19
1586172900000|2020-04-06 11:35:00|10080.9|10075.9|10079.8|10074.8|10083.8|10078.8|10078.3|10073.3|6
1586173200000|2020-04-06 11:40:00|10079.3|10074.3|10082.3|10077.3|10082.8|10077.8|10078.8|10073.8|5
1586173500000|2020-04-06 11:45:00|10082.1|10077.1|10081.3|10076.3|10084.3|10079.3|10080.3|10075.3|7
1586173800000|2020-04-06 11:50:00|10081.5|10076.5|10084.8|10079.8|10085|10080|10080.8|10075.8|10
1586174100000|2020-04-06 11:55:00|10084.6|10079.6|10077.8|10072.8|10084.6|10079.6|10077.1|10072.1|11
1586174400000|2020-04-06 12:00:00|10078.2|10073.2|10075.3|10070.3|10078.8|10073.8|10074.8|10069.8|27
1586174700000|2020-04-06 12:05:00|10075.5|10070.5|10080.5|10075.5|10080.7|10075.7|10074.5|10069.5|22
1586175000000|2020-04-06 12:10:00|10080.7|10075.7|10087.3|10082.3|10088|10083|10080.3|10075.3|17
1586175300000|2020-04-06 12:15:00|10086.9|10081.9|10086.8|10081.8|10087.8|10082.8|10084.5|10079.5|26
1586175600000|2020-04-06 12:20:00|10087.1|10082.1|10089|10084|10089.5|10084.5|10085.9|10080.9|19
1586175900000|2020-04-06 12:25:00|10088.8|10083.8|10087.5|10082.5|10089.5|10084.5|10085.6|10080.6|42
1586176200000|2020-04-06 12:30:00|10087.3|10082.3|10089.1|10084.1|10091|10086|10087.3|10082.3|13
1586176500000|2020-04-06 12:35:00|10089|10084|10091.3|10086.3|10092|10087|10088|10083|23
1586176800000|2020-04-06 12:40:00|10091.7|10086.7|10091.9|10086.9|10092|10087|10089.3|10084.3|27
1586177100000|2020-04-06 12:45:00|10091.8|10086.8|10090.3|10085.3|10095.7|10090.7|10089.3|10084.3|62
1586177400000|2020-04-06 12:50:00|10090.2|10085.2|10088.8|10083.8|10092.3|10087.3|10088.8|10083.8|19
1586177700000|2020-04-06 12:55:00|10088.7|10083.7|10086.5|10081.5|10089.7|10084.7|10084.7|10079.7|38
1586178000000|2020-04-06 13:00:00|10086.1|10081.1|10085.7|10080.7|10090.7|10085.7|10084.5|10079.5|23
1586178300000|2020-04-06 13:05:00|10085.9|10080.9|10086|10081|10086.2|10081.2|10082.5|10077.5|22
1586178600000|2020-04-06 13:10:00|10085.8|10080.8|10089.7|10084.7|10089.7|10084.7|10083.5|10078.5|7
1586178900000|2020-04-06 13:15:00|10089.5|10084.5|10089.8|10084.8|10090.5|10085.5|10087.6|10082.6|21
1586179200000|2020-04-06 13:20:00|10089.7|10084.7|10091.8|10086.8|10092.2|10087.2|10089|10084|17
1586179500000|2020-04-06 13:25:00|10091.7|10086.7|10095.7|10090.7|10096.2|10091.2|10091.7|10086.7|20
1586179800000|2020-04-06 13:30:00|10095.5|10090.5|10097.1|10092.1|10098|10093|10093.8|10088.8|61
1586180100000|2020-04-06 13:35:00|10097.2|10092.2|10101|10096|10106.2|10101.2|10097.2|10092.2|220
1586180400000|2020-04-06 13:40:00|10101.2|10096.2|10101.2|10096.2|10102.7|10097.7|10098.3|10093.3|151
1586180700000|2020-04-06 13:45:00|10101|10096|10087.5|10082.5|10101|10096|10084.7|10079.7|155
1586181000000|2020-04-06 13:50:00|10087.3|10082.3|10083.8|10078.8|10087.4|10082.4|10080.8|10075.8|85
1586181300000|2020-04-06 13:55:00|10083.5|10078.5|10078.7|10073.7|10088.8|10083.8|10078.5|10073.5|293
1586181600000|2020-04-06 14:00:00|10079|10074|10083.4|10078.4|10084.9|10079.9|10078.8|10073.8|49
1586181900000|2020-04-06 14:05:00|10083.8|10078.8|10088.7|10083.7|10089.3|10084.3|10083|10078|99
1586182200000|2020-04-06 14:10:00|10088.5|10083.5|10076.3|10071.3|10089.9|10084.9|10076|10071|67
1586182500000|2020-04-06 14:15:00|10076.2|10071.2|10076.7|10071.7|10079.5|10074.5|10076|10071|26
1586182800000|2020-04-06 14:20:00|10076.5|10071.5|10080.5|10075.5|10080.5|10075.5|10074|10069|51
1586183100000|2020-04-06 14:25:00|10080.3|10075.3|10085.9|10080.9|10087.4|10082.4|10080.2|10075.2|104
1586183400000|2020-04-06 14:30:00|10086.1|10081.1|10084.8|10079.8|10088|10083|10083.5|10078.5|60
1586183700000|2020-04-06 14:35:00|10084.7|10079.7|10086.7|10081.7|10087.2|10082.2|10082.2|10077.2|28
1586184000000|2020-04-06 14:40:00|10086.5|10081.5|10090.5|10085.5|10090.7|10085.7|10085.7|10080.7|48
1586184300000|2020-04-06 14:45:00|10090.7|10085.7|10092.5|10087.5|10095.2|10090.2|10090.2|10085.2|50
1586184600000|2020-04-06 14:50:00|10092.3|10087.3|10091.7|10086.7|10096.7|10091.7|10091.7|10086.7|46
1586184900000|2020-04-06 14:55:00|10091.9|10086.9|10093.8|10088.8|10099.7|10094.7|10091.6|10086.6|164
1586185200000|2020-04-06 15:00:00|10093.7|10088.7|10086.2|10081.2|10096.5|10091.5|10085.2|10080.2|155
1586185500000|2020-04-06 15:05:00|10085.7|10080.7|10084.2|10079.2|10086.9|10081.9|10082.3|10077.3|74
1586185800000|2020-04-06 15:10:00|10084|10079|10082.2|10077.2|10085.2|10080.2|10080.7|10075.7|58
1586186100000|2020-04-06 15:15:00|10082.7|10077.7|10078.2|10073.2|10083.2|10078.2|10077.2|10072.2|58
1586186400000|2020-04-06 15:20:00|10078|10073|10073.2|10068.2|10080.2|10075.2|10072.3|10067.3|51
1586186700000|2020-04-06 15:25:00|10073.4|10068.4|10073.7|10068.7|10074.5|10069.5|10070.8|10065.8|89
1586187000000|2020-04-06 15:30:00|10073.8|10068.8|10071.8|10066.8|10074.8|10069.8|10069.8|10064.8|124
1586187300000|2020-04-06 15:35:00|10072|10067|10072.3|10067.3|10072.8|10067.8|10067.8|10062.8|39
1586187600000|2020-04-06 15:40:00|10072.1|10067.1|10073.8|10068.8|10075.6|10070.6|10072.1|10067.1|22
1586187900000|2020-04-06 15:45:00|10074|10069|10070.6|10065.6|10075|10070|10069.1|10064.1|9
1586188200000|2020-04-06 15:50:00|10070.5|10065.5|10069.8|10064.8|10072.2|10067.2|10068.3|10063.3|23
1586188500000|2020-04-06 15:55:00|10069.7|10064.7|10073.7|10068.7|10075.5|10070.5|10069.2|10064.2|49
1586188800000|2020-04-06 16:00:00|10074|10069|10074.2|10069.2|10077.2|10072.2|10073|10068|45
1586189100000|2020-04-06 16:05:00|10074.5|10069.5|10075.7|10070.7|10076.8|10071.8|10073.2|10068.2|57
1586189400000|2020-04-06 16:10:00|10075.9|10070.9|10079.2|10074.2|10083|10078|10075.3|10070.3|53
1586189700000|2020-04-06 16:15:00|10079.4|10074.4|10077.4|10072.4|10080|10075|10075|10070|65
1586190000000|2020-04-06 16:20:00|10077.5|10072.5|10078.2|10073.2|10080.2|10075.2|10076.7|10071.7|35
1586190300000|2020-04-06 16:25:00|10078|10073|10072.7|10067.7|10078.5|10073.5|10072.7|10067.7|22
1586190600000|2020-04-06 16:30:00|10072.9|10067.9|10075.7|10070.7|10078.5|10073.5|10072.5|10067.5|42
1586190900000|2020-04-06 16:35:00|10075.5|10070.5|10076|10071|10076|10071|10073|10068|5
1586191200000|2020-04-06 16:40:00|10076.2|10071.2|10076.6|10071.6|10077|10072|10073.4|10068.4|96
1586191500000|2020-04-06 16:45:00|10076.5|10071.5|10075.2|10070.2|10076.9|10071.9|10072.2|10067.2|82
1586191800000|2020-04-06 16:50:00|10075|10070|10076.5|10071.5|10077.2|10072.2|10074.5|10069.5|26
1586192100000|2020-04-06 16:55:00|10076.7|10071.7|10072.9|10067.9|10076.7|10071.7|10072.7|10067.7|61
1586192400000|2020-04-06 17:00:00|10073|10068|10070.1|10065.1|10073.7|10068.7|10069.3|10064.3|86
1586192700000|2020-04-06 17:05:00|10070|10065|10074.6|10069.6|10074.8|10069.8|10069.8|10064.8|34
1586193000000|2020-04-06 17:10:00|10074.5|10069.5|10074.7|10069.7|10075.7|10070.7|10073.7|10068.7|50
1586193300000|2020-04-06 17:15:00|10074.9|10069.9|10075.2|10070.2|10076.9|10071.9|10074.2|10069.2|26
1586193600000|2020-04-06 17:20:00|10075.4|10070.4|10076.7|10071.7|10076.7|10071.7|10074.7|10069.7|31
1586193900000|2020-04-06 17:25:00|10076.9|10071.9|10080.2|10075.2|10080.4|10075.4|10076.5|10071.5|55
1586194200000|2020-04-06 17:30:00|10080.4|10075.4|10081|10076|10083.1|10078.1|10078.5|10073.5|37
1586194500000|2020-04-06 17:35:00|10081.2|10076.2|10082.2|10077.2|10082.7|10077.7|10080.5|10075.5|34
1586194800000|2020-04-06 17:40:00|10082|10077|10077.7|10072.7|10082|10077|10076.7|10071.7|59
1586195100000|2020-04-06 17:45:00|10077.9|10072.9|10075.2|10070.2|10078.5|10073.5|10074|10069|85
1586195400000|2020-04-06 17:50:00|10075.4|10070.4|10072.7|10067.7|10075.5|10070.5|10072.2|10067.2|93
1586195700000|2020-04-06 17:55:00|10072.5|10067.5|10072|10067|10073|10068|10070.3|10065.3|45
1586196000000|2020-04-06 18:00:00|10072.2|10067.2|10074.4|10069.4|10075|10070|10071.5|10066.5|42
1586196300000|2020-04-06 18:05:00|10074.1|10069.1|10075|10070|10075|10070|10072.1|10067.1|24
1586196600000|2020-04-06 18:10:00|10075.1|10070.1|10073.1|10068.1|10075.1|10070.1|10071.1|10066.1|36
1586196900000|2020-04-06 18:15:00|10073.2|10068.2|10073.2|10068.2|10075.7|10070.7|10072.7|10067.7|46
1586197200000|2020-04-06 18:20:00|10073.1|10068.1|10070.5|10065.5|10073.6|10068.6|10069.3|10064.3|47
1586197500000|2020-04-06 18:25:00|10070.6|10065.6|10073.7|10068.7|10074.3|10069.3|10070.1|10065.1|26
1586197800000|2020-04-06 18:30:00|10073.6|10068.6|10072|10067|10073.6|10068.6|10071.3|10066.3|33
1586198100000|2020-04-06 18:35:00|10071.8|10066.8|10073.1|10068.1|10074.2|10069.2|10071.1|10066.1|36
1586198400000|2020-04-06 18:40:00|10073.2|10068.2|10072.1|10067.1|10075|10070|10071.5|10066.5|11
1586198700000|2020-04-06 18:45:00|10072|10067|10072.3|10067.3|10074.4|10069.4|10071.8|10066.8|24
1586199000000|2020-04-06 18:50:00|10072.5|10067.5|10073.7|10068.7|10074.8|10069.8|10072.3|10067.3|17
1586199300000|2020-04-06 18:55:00|10073.5|10068.5|10079.5|10074.5|10079.5|10074.5|10072.6|10067.6|423
1586199600000|2020-04-06 19:00:00|10079.7|10074.7|10078.8|10073.8|10080.4|10075.4|10077.2|10072.2|126
1586199900000|2020-04-06 19:05:00|10079|10074|10078.2|10073.2|10079.2|10074.2|10076.5|10071.5|40
1586200200000|2020-04-06 19:10:00|10079|10074|10086.4|10081.4|10093.6|10088.6|10079|10074|154
1586200500000|2020-04-06 19:15:00|10086.6|10081.6|10090.1|10085.1|10093.2|10088.2|10085.4|10080.4|139
1586200800000|2020-04-06 19:20:00|10090.5|10085.5|10089.6|10084.6|10093.8|10088.8|10089.4|10084.4|36
1586201100000|2020-04-06 19:25:00|10089.7|10084.7|10087.6|10082.6|10090.6|10085.6|10085.9|10080.9|42
1586201400000|2020-04-06 19:30:00|10087.5|10082.5|10089.6|10084.6|10090.5|10085.5|10086.5|10081.5|33
1586201700000|2020-04-06 19:35:00|10089.5|10084.5|10089|10084|10091.9|10086.9|10087.2|10082.2|40
1586202000000|2020-04-06 19:40:00|10089.3|10084.3|10089.7|10084.7|10090.4|10085.4|10086.7|10081.7|36
1586202300000|2020-04-06 19:45:00|10089.9|10084.9|10090|10085|10092.7|10087.7|10089.6|10084.6|11
1586202600000|2020-04-06 19:50:00|10089.6|10084.6|10086.5|10081.5|10090.2|10085.2|10086.2|10081.2|50
1586202900000|2020-04-06 19:55:00|10086.3|10081.3|10083.7|10078.7|10089.4|10084.4|10083.6|10078.6|89
1586203200000|2020-04-06 20:00:00|10083.6|10078.6|10081.7|10076.7|10084.7|10079.7|10081.7|10076.7|28
1586203500000|2020-04-06 20:05:00|10081.8|10076.8|10083.2|10078.2|10083.8|10078.8|10081.3|10076.3|11
1586203800000|2020-04-06 20:10:00|10083.4|10078.4|10082.3|10077.3|10083.6|10078.6|10081.5|10076.5|74
1586204100000|2020-04-06 20:15:00|10082.1|10077.1|10082.5|10077.5|10083.5|10078.5|10081.8|10076.8|44
1586204400000|2020-04-06 20:20:00|10082.3|10077.3|10082.7|10077.7|10082.9|10077.9|10079.2|10074.2|8
1586204700000|2020-04-06 20:25:00|10082.8|10077.8|10083.4|10078.4|10084.2|10079.2|10082|10077|2
1586205000000|2020-04-06 20:30:00|10083.3|10078.3|10085.2|10080.2|10085.2|10080.2|10083|10078|3
1586205300000|2020-04-06 20:35:00|10085.4|10080.4|10084.9|10079.9|10085.9|10080.9|10084.6|10079.6|1
1586205600000|2020-04-06 20:40:00|10085.1|10080.1|10085.8|10080.8|10086.3|10081.3|10084.6|10079.6|1
1586205900000|2020-04-06 20:45:00|10085.7|10080.7|10085.4|10080.4|10086.2|10081.2|10084.7|10079.7|5
1586206200000|2020-04-06 20:50:00|10085.6|10080.6|10088.8|10083.8|10088.8|10083.8|10084.2|10079.2|19
1586206500000|2020-04-06 20:55:00|10088.7|10083.7|10086.2|10081.2|10090|10085|10086|10081|19
1586217600000|2020-04-07 00:00:00|10082.9|10077.9|10078.3|10073.3|10082.9|10077.9|10078.2|10073.2|79
1586217900000|2020-04-07 00:05:00|10078.2|10073.2|10079.7|10074.7|10080.6|10075.6|10077.1|10072.1|104
1586218200000|2020-04-07 00:10:00|10079.6|10074.6|10078.5|10073.5|10080.1|10075.1|10078.2|10073.2|11
1586218500000|2020-04-07 00:15:00|10078.7|10073.7|10078.4|10073.4|10079.8|10074.8|10077.7|10072.7|20
1586218800000|2020-04-07 00:20:00|10078.2|10073.2|10078.2|10073.2|10079.5|10074.5|10077.7|10072.7|13
1586219100000|2020-04-07 00:25:00|10078.5|10073.5|10078.3|10073.3|10078.9|10073.9|10076.4|10071.4|5
1586219400000|2020-04-07 00:30:00|10078.2|10073.2|10077|10072|10081.7|10076.7|10077|10072|171
1586219700000|2020-04-07 00:35:00|10077.2|10072.2|10081.2|10076.2|10082.2|10077.2|10077.2|10072.2|17
1586220000000|2020-04-07 00:40:00|10081.5|10076.5|10084.5|10079.5|10085.7|10080.7|10081.5|10076.5|21
1586220300000|2020-04-07 00:45:00|10084.7|10079.7|10082.7|10077.7|10085.7|10080.7|10082|10077|5
1586220600000|2020-04-07 00:50:00|10082.5|10077.5|10084.2|10079.2|10084.7|10079.7|10082.2|10077.2|5
1586220900000|2020-04-07 00:55:00|10083.9|10078.9|10083.1|10078.1|10085.1|10080.1|10082.9|10077.9|9
1586221200000|2020-04-07 01:00:00|10083|10078|10083.2|10078.2|10083.5|10078.5|10082|10077|8
1586221500000|2020-04-07 01:05:00|10083.1|10078.1|10083.5|10078.5|10085.2|10080.2|10083|10078|12
1586221800000|2020-04-07 01:10:00|10083.7|10078.7|10082.7|10077.7|10084|10079|10082.5|10077.5|3
1586222100000|2020-04-07 01:15:00|10083|10078|10080.5|10075.5|10083.2|10078.2|10080.3|10075.3|15
1586222400000|2020-04-07 01:20:00|10080.7|10075.7|10076.2|10071.2|10081|10076|10075.5|10070.5|30
1586222700000|2020-04-07 01:25:00|10076.4|10071.4|10076|10071|10076.8|10071.8|10074.5|10069.5|12
1586223000000|2020-04-07 01:30:00|10076.2|10071.2|10075.2|10070.2|10076.2|10071.2|10074|10069|12
1586223300000|2020-04-07 01:35:00|10075.1|10070.1|10071.8|10066.8|10075.1|10070.1|10071.1|10066.1|40
1586223600000|2020-04-07 01:40:00|10071.7|10066.7|10071.7|10066.7|10074|10069|10071.2|10066.2|14
1586223900000|2020-04-07 01:45:00|10071.6|10066.6|10066.8|10061.8|10072.4|10067.4|10066.5|10061.5|31
1586224200000|2020-04-07 01:50:00|10066.7|10061.7|10066.2|10061.2|10068.2|10063.2|10064.4|10059.4|24
1586224500000|2020-04-07 01:55:00|10066|10061|10066.1|10061.1|10066.2|10061.2|10064.4|10059.4|29
1586224800000|2020-04-07 02:00:00|10066.2|10061.2|10065.7|10060.7|10067.9|10062.9|10065.2|10060.2|26
1586225100000|2020-04-07 02:05:00|10065.5|10060.5|10064.7|10059.7|10066.4|10061.4|10064.7|10059.7|7
1586225400000|2020-04-07 02:10:00|10064.9|10059.9|10065.7|10060.7|10066.4|10061.4|10064.7|10059.7|13
1586225700000|2020-04-07 02:15:00|10065.9|10060.9|10063.9|10058.9|10066.2|10061.2|10063.7|10058.7|9
1586226000000|2020-04-07 02:20:00|10064.1|10059.1|10064.7|10059.7|10065.9|10060.9|10064.1|10059.1|21
1586226300000|2020-04-07 02:25:00|10064.9|10059.9|10065.4|10060.4|10066.4|10061.4|10063.9|10058.9|12
1586226600000|2020-04-07 02:30:00|10065.7|10060.7|10067.9|10062.9|10067.9|10062.9|10064.7|10059.7|19
1586226900000|2020-04-07 02:35:00|10067.7|10062.7|10066.7|10061.7|10067.7|10062.7|10066.4|10061.4|5
1586227200000|2020-04-07 02:40:00|10066.5|10061.5|10067.7|10062.7|10067.7|10062.7|10065.2|10060.2|9
1586227500000|2020-04-07 02:45:00|10067.9|10062.9|10069.2|10064.2|10069.9|10064.9|10067.2|10062.2|26
1586227800000|2020-04-07 02:50:00|10068.9|10063.9|10068.4|10063.4|10069.4|10064.4|10067.9|10062.9|6
1586228100000|2020-04-07 02:55:00|10068.2|10063.2|10068.2|10063.2|10069.2|10064.2|10067.4|10062.4|11
1586228400000|2020-04-07 03:00:00|10068|10063|10069.7|10064.7|10070.4|10065.4|10067.7|10062.7|11
1586228700000|2020-04-07 03:05:00|10069.9|10064.9|10068.7|10063.7|10070.2|10065.2|10068.7|10063.7|6
1586229000000|2020-04-07 03:10:00|10068.9|10063.9|10067.7|10062.7|10068.9|10063.9|10066.8|10061.8|8
1586229300000|2020-04-07 03:15:00|10067.6|10062.6|10066.7|10061.7|10068.5|10063.5|10066.5|10061.5|12
1586229600000|2020-04-07 03:20:00|10066.6|10061.6|10062.4|10057.4|10066.6|10061.6|10062.1|10057.1|24
1586229900000|2020-04-07 03:25:00|10062.5|10057.5|10063.6|10058.6|10064|10059|10061.8|10056.8|12
1586230200000|2020-04-07 03:30:00|10063.4|10058.4|10063.9|10058.9|10063.9|10058.9|10061.6|10056.6|15
1586230500000|2020-04-07 03:35:00|10063.8|10058.8|10063.1|10058.1|10064.2|10059.2|10062.9|10057.9|10
1586230800000|2020-04-07 03:40:00|10063.3|10058.3|10062.1|10057.1|10063.7|10058.7|10061.6|10056.6|13
1586231100000|2020-04-07 03:45:00|10061.9|10056.9|10061.2|10056.2|10062.1|10057.1|10060.9|10055.9|34
1586231400000|2020-04-07 03:50:00|10061|10056|10062.2|10057.2|10062.5|10057.5|10060.3|10055.3|18
1586231700000|2020-04-07 03:55:00|10062.4|10057.4|10062.5|10057.5|10062.7|10057.7|10060.7|10055.7|6
1586232000000|2020-04-07 04:00:00|10062.7|10057.7|10062.7|10057.7|10064|10059|10061.2|10056.2|16
1586232300000|2020-04-07 04:05:00|10063|10058|10060.1|10055.1|10064.2|10059.2|10059.7|10054.7|27
1586232600000|2020-04-07 04:10:00|10060.2|10055.2|10063.1|10058.1|10063.2|10058.2|10060.2|10055.2|25
1586232900000|2020-04-07 04:15:00|10063.2|10058.2|10061.5|10056.5|10063.5|10058.5|10061.3|10056.3|2
1586233200000|2020-04-07 04:20:00|10061.4|10056.4|10061.2|10056.2|10062.7|10057.7|10060.7|10055.7|2
1586233500000|2020-04-07 04:25:00|10061|10056|10059.3|10054.3|10061|10056|10058.7|10053.7|11
1586233800000|2020-04-07 04:30:00|10059.5|10054.5|10060.8|10055.8|10061|10056|10059.3|10054.3|11
1586234100000|2020-04-07 04:35:00|10060.6|10055.6|10052.7|10047.7|10061.4|10056.4|10051.1|10046.1|127
1586234400000|2020-04-07 04:40:00|10052.8|10047.8|10052.3|10047.3|10056.6|10051.6|10051.9|10046.9|116
1586234700000|2020-04-07 04:45:00|10052.1|10047.1|10046.1|10041.1|10053.4|10048.4|10045.4|10040.4|72
1586235000000|2020-04-07 04:50:00|10046.4|10041.4|10046.9|10041.9|10047.8|10042.8|10043.5|10038.5|26
1586235300000|2020-04-07 04:55:00|10046.8|10041.8|10048.8|10043.8|10049.4|10044.4|10046.4|10041.4|36
1586235600000|2020-04-07 05:00:00|10048.6|10043.6|10049.4|10044.4|10052.1|10047.1|10048.4|10043.4|29
1586235900000|2020-04-07 05:05:00|10049.8|10044.8|10050.8|10045.8|10052|10047|10049.8|10044.8|6
1586236200000|2020-04-07 05:10:00|10050.6|10045.6|10052.2|10047.2|10053.9|10048.9|10049.8|10044.8|6
1586236500000|2020-04-07 05:15:00|10051.9|10046.9|10048.7|10043.7|10052.4|10047.4|10048.5|10043.5|8
1586236800000|2020-04-07 05:20:00|10048.9|10043.9|10049.7|10044.7|10049.7|10044.7|10048.2|10043.2|11
1586237100000|2020-04-07 05:25:00|10049.5|10044.5|10049.4|10044.4|10053.1|10048.1|10048.2|10043.2|39
1586237400000|2020-04-07 05:30:00|10049.7|10044.7|10051.2|10046.2|10051.9|10046.9|10049.7|10044.7|10
1586237700000|2020-04-07 05:35:00|10051|10046|10048.7|10043.7|10051.2|10046.2|10047.5|10042.5|12
1586238000000|2020-04-07 05:40:00|10048.5|10043.5|10042.5|10037.5|10048.5|10043.5|10039.2|10034.2|33
1586238300000|2020-04-07 05:45:00|10042.4|10037.4|10043.7|10038.7|10044.2|10039.2|10039.9|10034.9|19
1586238600000|2020-04-07 05:50:00|10043.9|10038.9|10041.2|10036.2|10046|10041|10041.2|10036.2|35
1586238900000|2020-04-07 05:55:00|10041|10036|10047.7|10042.7|10048.7|10043.7|10039.2|10034.2|51
1586239200000|2020-04-07 06:00:00|10047.6|10042.6|10049.6|10044.6|10049.6|10044.6|10045.2|10040.2|34
1586239500000|2020-04-07 06:05:00|10049.7|10044.7|10048.6|10043.6|10051.6|10046.6|10047.6|10042.6|24
1586239800000|2020-04-07 06:10:00|10048.9|10043.9|10046.7|10041.7|10049.4|10044.4|10044.7|10039.7|22
1586240100000|2020-04-07 06:15:00|10047.1|10042.1|10043.1|10038.1|10047.1|10042.1|10039.9|10034.9|12
1586240400000|2020-04-07 06:20:00|10043.3|10038.3|10041.1|10036.1|10044.1|10039.1|10039.9|10034.9|34
1586240700000|2020-04-07 06:25:00|10040.9|10035.9|10044.6|10039.6|10044.9|10039.9|10040.1|10035.1|30
1586241000000|2020-04-07 06:30:00|10044.4|10039.4|10044.2|10039.2|10047.9|10042.9|10043.2|10038.2|25
1586241300000|2020-04-07 06:35:00|10044.1|10039.1|10044.2|10039.2|10046.1|10041.1|10042.4|10037.4|6
1586241600000|2020-04-07 06:40:00|10044.1|10039.1|10045.2|10040.2|10047.1|10042.1|10042.1|10037.1|18
1586241900000|2020-04-07 06:45:00|10045.1|10040.1|10037.4|10032.4|10046.4|10041.4|10036.9|10031.9|25
1586242200000|2020-04-07 06:50:00|10037.2|10032.2|10032.8|10027.8|10037.2|10032.2|10032.8|10027.8|89
1586242500000|2020-04-07 06:55:00|10032.9|10027.9|10024.6|10019.6|10035.9|10030.9|10022.4|10017.4|87
1586242800000|2020-04-07 07:00:00|10024.4|10019.4|10022.4|10017.4|10026.6|10021.6|10021.4|10016.4|124
1586243100000|2020-04-07 07:05:00|10022.3|10017.3|10021.8|10016.8|10026.1|10021.1|10021.7|10016.7|57
1586243400000|2020-04-07 07:10:00|10021.7|10016.7|10013.2|10008.2|10022.1|10017.1|10013.2|10008.2|215
1586243700000|2020-04-07 07:15:00|10013|10008|10011.7|10006.7|10016.1|10011.1|10009.9|10004.9|264
1586244000000|2020-04-07 07:20:00|10011.5|10006.5|10013.7|10008.7|10015.9|10010.9|10010.4|10005.4|63
1586244300000|2020-04-07 07:25:00|10013.5|10008.5|10012.2|10007.2|10016.7|10011.7|10010.4|10005.4|16
1586244600000|2020-04-07 07:30:00|10011.8|10006.8|10015.9|10010.9|10018.7|10013.7|10011.4|10006.4|21
1586244900000|2020-04-07 07:35:00|10016.4|10011.4|10014.7|10009.7|10017.1|10012.1|10011.7|10006.7|23
1586245200000|2020-04-07 07:40:00|10014.5|10009.5|10018.9|10013.9|10019.1|10014.1|10012|10007|55
1586245500000|2020-04-07 07:45:00|10019.2|10014.2|10018|10013|10020.9|10015.9|10016.8|10011.8|32
1586245800000|2020-04-07 07:50:00|10018.2|10013.2|10013.4|10008.4|10019.6|10014.6|10010.5|10005.5|27
1586246100000|2020-04-07 07:55:00|10013.3|10008.3|10010.2|10005.2|10017.2|10012.2|10008.2|10003.2|47
1586246400000|2020-04-07 08:00:00|10010.4|10005.4|10012.9|10007.9|10014.5|10009.5|10009.6|10004.6|31
1586246700000|2020-04-07 08:05:00|10012.7|10007.7|10015.9|10010.9|10017.1|10012.1|10011.1|10006.1|17
1586247000000|2020-04-07 08:10:00|10016.1|10011.1|10017.8|10012.8|10018.2|10013.2|10015.2|10010.2|5
1586247300000|2020-04-07 08:15:00|10017.7|10012.7|10016.7|10011.7|10018.7|10013.7|10015.5|10010.5|17
1586247600000|2020-04-07 08:20:00|10017.1|10012.1|10017.2|10012.2|10017.6|10012.6|10014.7|10009.7|18
1586247900000|2020-04-07 08:25:00|10016.8|10011.8|10014.7|10009.7|10016.8|10011.8|10013.2|10008.2|46
1586248200000|2020-04-07 08:30:00|10014.9|10009.9|10020.6|10015.6|10021.6|10016.6|10013.8|10008.8|66
1586248500000|2020-04-07 08:35:00|10020.9|10015.9|10019.6|10014.6|10023.6|10018.6|10018.4|10013.4|18
1586248800000|2020-04-07 08:40:00|10020.1|10015.1|10021.6|10016.6|10025.6|10020.6|10020.1|10015.1|29
1586249100000|2020-04-07 08:45:00|10021.4|10016.4|10020.3|10015.3|10023.1|10018.1|10018.9|10013.9|19
1586249400000|2020-04-07 08:50:00|10020.4|10015.4|10020.5|10015.5|10021|10016|10017.1|10012.1|22
1586249700000|2020-04-07 08:55:00|10020.6|10015.6|10016.8|10011.8|10020.6|10015.6|10016.2|10011.2|26
1586250000000|2020-04-07 09:00:00|10016.9|10011.9|10015.1|10010.1|10019.1|10014.1|10012.9|10007.9|38
1586250300000|2020-04-07 09:05:00|10015.3|10010.3|10017.8|10012.8|10019.6|10014.6|10012.6|10007.6|50
1586250600000|2020-04-07 09:10:00|10017.6|10012.6|10018.4|10013.4|10021.9|10016.9|10017.4|10012.4|55
1586250900000|2020-04-07 09:15:00|10018.6|10013.6|10016.4|10011.4|10019.6|10014.6|10015.8|10010.8|34
1586251200000|2020-04-07 09:20:00|10016.6|10011.6|10013.1|10008.1|10017.1|10012.1|10012.4|10007.4|16
1586251500000|2020-04-07 09:25:00|10012.9|10007.9|10016.6|10011.6|10016.9|10011.9|10010.4|10005.4|36
1586251800000|2020-04-07 09:30:00|10016.8|10011.8|10019.2|10014.2|10019.6|10014.6|10014.1|10009.1|15
1586252100000|2020-04-07 09:35:00|10019.1|10014.1|10024.2|10019.2|10024.4|10019.4|10017.1|10012.1|30
1586252400000|2020-04-07 09:40:00|10024.1|10019.1|10024.9|10019.9|10027.4|10022.4|10023.1|10018.1|61
1586252700000|2020-04-07 09:45:00|10024.8|10019.8|10020.6|10015.6|10025.9|10020.9|10019.6|10014.6|38
1586253000000|2020-04-07 09:50:00|10020.8|10015.8|10017.5|10012.5|10021.1|10016.1|10015.4|10010.4|21
1586253300000|2020-04-07 09:55:00|10017.6|10012.6|10015.6|10010.6|10018.8|10013.8|10014.9|10009.9|20
1586253600000|2020-04-07 10:00:00|10015.4|10010.4|10009.3|10004.3|10016.6|10011.6|10009.1|10004.1|37
1586253900000|2020-04-07 10:05:00|10009.5|10004.5|10011.1|10006.1|10011.6|10006.6|10006.3|10001.3|50
1586254200000|2020-04-07 10:10:00|10011.3|10006.3|10007.4|10002.4|10011.6|10006.6|10007.4|10002.4|73
1586254500000|2020-04-07 10:15:00|10007.6|10002.6|10008.2|10003.2|10009.9|10004.9|10006.4|10001.4|16
1586254800000|2020-04-07 10:20:00|10008.1|10003.1|10003.1|9998.1|10008.6|10003.6|10001.6|9996.6|53
1586255100000|2020-04-07 10:25:00|10002.9|9997.9|10010.1|10005.1|10011.1|10006.1|10002.1|9997.1|43
1586255400000|2020-04-07 10:30:00|10010.3|10005.3|10009|10004|10011.6|10006.6|10006.6|10001.6|20
1586255700000|2020-04-07 10:35:00|10009.2|10004.2|10012.8|10007.8|10014.2|10009.2|10009.2|10004.2|27
1586256000000|2020-04-07 10:40:00|10012.9|10007.9|10008.8|10003.8|10013.3|10008.3|10008.3|10003.3|17
1586256300000|2020-04-07 10:45:00|10008.9|10003.9|10005.4|10000.4|10010.8|10005.8|10005.3|10000.3|18
1586256600000|2020-04-07 10:50:00|10005.5|10000.5|10010.4|10005.4|10010.9|10005.9|10005.3|10000.3|16
1586256900000|2020-04-07 10:55:00|10010.1|10005.1|10015|10010|10016.3|10011.3|10008.8|10003.8|37
1586257200000|2020-04-07 11:00:00|10015.2|10010.2|10016.2|10011.2|10017.7|10012.7|10014.8|10009.8|48
1586257500000|2020-04-07 11:05:00|10016.3|10011.3|10013.1|10008.1|10016.3|10011.3|10013|10008|63
1586257800000|2020-04-07 11:10:00|10012.9|10007.9|10016.9|10011.9|10017.3|10012.3|10011.3|10006.3|41
1586258100000|2020-04-07 11:15:00|10016.8|10011.8|10017|10012|10019|10014|10015.8|10010.8|20
1586258400000|2020-04-07 11:20:00|10016.8|10011.8|10021.5|10016.5|10023.7|10018.7|10016.3|10011.3|91
1586258700000|2020-04-07 11:25:00|10021.7|10016.7|10021.1|10016.1|10021.7|10016.7|10017.6|10012.6|36
1586259000000|2020-04-07 11:30:00|10021.3|10016.3|10020.4|10015.4|10023.4|10018.4|10019.5|10014.5|74
1586259300000|2020-04-07 11:35:00|10020.2|10015.2|10018.6|10013.6|10021.9|10016.9|10017.8|10012.8|36
1586259600000|2020-04-07 11:40:00|10018.5|10013.5|10015.6|10010.6|10020.8|10015.8|10015.5|10010.5|16
1586259900000|2020-04-07 11:45:00|10015.5|10010.5|10013.5|10008.5|10017|10012|10011.9|10006.9|42
1586260200000|2020-04-07 11:50:00|10013.4|10008.4|10009.4|10004.4|10013.4|10008.4|10006.4|10001.4|75
1586260500000|2020-04-07 11:55:00|10009.6|10004.6|10009.3|10004.3|10010.8|10005.8|10008.4|10003.4|25
1586260800000|2020-04-07 12:00:00|10009.1|10004.1|10008.1|10003.1|10010.4|10005.4|10007.9|10002.9|46
1586261100000|2020-04-07 12:05:00|10007.8|10002.8|10006.9|10001.9|10010.9|10005.9|10006.6|10001.6|34
1586261400000|2020-04-07 12:10:00|10006.6|10001.6|10003.3|9998.3|10006.9|10001.9|10003.2|9998.2|96
1586261700000|2020-04-07 12:15:00|10003.1|9998.1|9995.4|9990.4|10003.2|9998.2|9994.1|9989.1|149
1586262000000|2020-04-07 12:20:00|9995.3|9990.3|9989.7|9984.7|9995.3|9990.3|9989.1|9984.1|184
1586262300000|2020-04-07 12:25:00|9989.5|9984.5|9983|9978|9991|9986|9979.9|9974.9|135
1586262600000|2020-04-07 12:30:00|9982.9|9977.9|9988.8|9983.8|9988.8|9983.8|9982.7|9977.7|55
1586262900000|2020-04-07 12:35:00|9988.7|9983.7|9982.5|9977.5|9989.7|9984.7|9982.5|9977.5|99
1586263200000|2020-04-07 12:40:00|9982.6|9977.6|9982.1|9977.1|9983.9|9978.9|9977.7|9972.7|103
1586263500000|2020-04-07 12:45:00|9982.6|9977.6|9978.1|9973.1|9984.8|9979.8|9977.6|9972.6|129
1586263800000|2020-04-07 12:50:00|9978|9973|9983.6|9978.6|9983.7|9978.7|9976.1|9971.1|106
1586264100000|2020-04-07 12:55:00|9983.5|9978.5|9985|9980|9987.3|9982.3|9981.1|9976.1|46
1586264400000|2020-04-07 13:00:00|9985.2|9980.2|9986.7|9981.7|9988.5|9983.5|9983.3|9978.3|63
1586264700000|2020-04-07 13:05:00|9986.8|9981.8|9989.6|9984.6|9992.7|9987.7|9984.6|9979.6|53
1586265000000|2020-04-07 13:10:00|9989.4|9984.4|9991.6|9986.6|9991.8|9986.8|9987.2|9982.2|89
1586265300000|2020-04-07 13:15:00|9991.8|9986.8|9990.6|9985.6|9992.8|9987.8|9988.6|9983.6|121
1586265600000|2020-04-07 13:20:00|9990.4|9985.4|9983.6|9978.6|9990.8|9985.8|9982.1|9977.1|94
1586265900000|2020-04-07 13:25:00|9983.8|9978.8|9982.1|9977.1|9986.3|9981.3|9981.6|9976.6|54
1586266200000|2020-04-07 13:30:00|9981.9|9976.9|9987.5|9982.5|9990.6|9985.6|9981.6|9976.6|107
1586266500000|2020-04-07 13:35:00|9987.6|9982.6|9986.6|9981.6|9990.3|9985.3|9985.8|9980.8|168
1586266800000|2020-04-07 13:40:00|9986.4|9981.4|9981.4|9976.4|9987.4|9982.4|9981.2|9976.2|159
1586267100000|2020-04-07 13:45:00|9981.6|9976.6|9981.6|9976.6|9983.1|9978.1|9977.1|9972.1|108
1586267400000|2020-04-07 13:50:00|9981.4|9976.4|9982.3|9977.3|9985.3|9980.3|9979.4|9974.4|69
1586267700000|2020-04-07 13:55:00|9982.7|9977.7|9977.1|9972.1|9983.1|9978.1|9975.6|9970.6|254
1586268000000|2020-04-07 14:00:00|9977.3|9972.3|9980.4|9975.4|9982.6|9977.6|9977.3|9972.3|82
1586268300000|2020-04-07 14:05:00|9980.3|9975.3|9982.6|9977.6|9983|9978|9979.1|9974.1|50
1586268600000|2020-04-07 14:10:00|9983.3|9978.3|9982.1|9977.1|9983.8|9978.8|9977.8|9972.8|107
1586268900000|2020-04-07 14:15:00|9981.9|9976.9|9980.6|9975.6|9982.3|9977.3|9974|9969|191
1586269200000|2020-04-07 14:20:00|9980.3|9975.3|9985.1|9980.1|9985.3|9980.3|9977.6|9972.6|155
1586269500000|2020-04-07 14:25:00|9985|9980|9987.9|9982.9|9988.3|9983.3|9983.1|9978.1|88
1586269800000|2020-04-07 14:30:00|9987.8|9982.8|9986.3|9981.3|9989.8|9984.8|9985.9|9980.9|137
1586270100000|2020-04-07 14:35:00|9986.1|9981.1|9990.1|9985.1|9992.4|9987.4|9983.1|9978.1|98
1586270400000|2020-04-07 14:40:00|9990.4|9985.4|9993.7|9988.7|9994.3|9989.3|9989.8|9984.8|112
1586270700000|2020-04-07 14:45:00|9993.8|9988.8|9994.8|9989.8|9994.9|9989.9|9991.1|9986.1|81
1586271000000|2020-04-07 14:50:00|9995|9990|10001.6|9996.6|10001.6|9996.6|9993.7|9988.7|64
1586271300000|2020-04-07 14:55:00|10001.4|9996.4|10006.8|10001.8|10008.6|10003.6|9998.3|9993.3|246
1586271600000|2020-04-07 15:00:00|10006.9|10001.9|10007.1|10002.1|10013.7|10008.7|10006.1|10001.1|358
1586271900000|2020-04-07 15:05:00|10006.9|10001.9|10007.9|10002.9|10008.7|10003.7|10003.6|9998.6|97
1586272200000|2020-04-07 15:10:00|10008|10003|10004.6|9999.6|10008.1|10003.1|10002.1|9997.1|137
1586272500000|2020-04-07 15:15:00|10004.5|9999.5|10000.1|9995.1|10004.5|9999.5|9999.9|9994.9|50
1586272800000|2020-04-07 15:20:00|10000.3|9995.3|10001.3|9996.3|10004.6|9999.6|9999.2|9994.2|121
1586273100000|2020-04-07 15:25:00|10001.4|9996.4|10001.9|9996.9|10005.5|10000.5|10000.6|9995.6|54
1586273400000|2020-04-07 15:30:00|10001.8|9996.8|10006.4|10001.4|10007.6|10002.6|10001.6|9996.6|98
1586273700000|2020-04-07 15:35:00|10006.3|10001.3|10003.1|9998.1|10006.8|10001.8|10001.6|9996.6|38
1586274000000|2020-04-07 15:40:00|10002.9|9997.9|9997.6|9992.6|10003|9998|9996.7|9991.7|74
1586274300000|2020-04-07 15:45:00|9997.8|9992.8|10000.3|9995.3|10004.8|9999.8|9997.8|9992.8|114
1586274600000|2020-04-07 15:50:00|10000.1|9995.1|10004.1|9999.1|10004.5|9999.5|9999.3|9994.3|77
1586274900000|2020-04-07 15:55:00|10004|9999|10002.9|9997.9|10004.9|9999.9|10000.3|9995.3|109
1586275200000|2020-04-07 16:00:00|10002.8|9997.8|10001.2|9996.2|10005.1|10000.1|9999.9|9994.9|66
1586275500000|2020-04-07 16:05:00|10001.1|9996.1|9996.4|9991.4|10001.8|9996.8|9994.9|9989.9|35
1586275800000|2020-04-07 16:10:00|9996.6|9991.6|9999.4|9994.4|10000.9|9995.9|9996.6|9991.6|53
1586276100000|2020-04-07 16:15:00|9999.2|9994.2|9996.5|9991.5|9999.6|9994.6|9996.4|9991.4|54
1586276400000|2020-04-07 16:20:00|9996.4|9991.4|9995.1|9990.1|9996.9|9991.9|9993.7|9988.7|67
1586276700000|2020-04-07 16:25:00|9995.3|9990.3|9991.7|9986.7|9996.9|9991.9|9991.7|9986.7|71
1586277000000|2020-04-07 16:30:00|9991.6|9986.6|9991.1|9986.1|9992.1|9987.1|9985.9|9980.9|293
1586277300000|2020-04-07 16:35:00|9990.9|9985.9|9991.8|9986.8|9992.1|9987.1|9988.7|9983.7|44
1586277600000|2020-04-07 16:40:00|9991.9|9986.9|9992.6|9987.6|9994.6|9989.6|9990.9|9985.9|47
1586277900000|2020-04-07 16:45:00|9993|9988|9989.6|9984.6|9994.1|9989.1|9988.7|9983.7|25
1586278200000|2020-04-07 16:50:00|9989.4|9984.4|9994.1|9989.1|9994.1|9989.1|9989.2|9984.2|24
1586278500000|2020-04-07 16:55:00|9993.9|9988.9|9992.4|9987.4|9995.8|9990.8|9990.8|9985.8|40
1586278800000|2020-04-07 17:00:00|9992.1|9987.1|9994.7|9989.7|9995.4|9990.4|9990.1|9985.1|84
1586279100000|2020-04-07 17:05:00|9994.6|9989.6|9994.6|9989.6|9995.3|9990.3|9993.4|9988.4|20
1586279400000|2020-04-07 17:10:00|9994.4|9989.4|9993.7|9988.7|9995.3|9990.3|9993.2|9988.2|33
1586279700000|2020-04-07 17:15:00|9993.6|9988.6|9995.6|9990.6|9996.9|9991.9|9993.4|9988.4|33
1586280000000|2020-04-07 17:20:00|9995.8|9990.8|9998.6|9993.6|9999.6|9994.6|9995.6|9990.6|38
1586280300000|2020-04-07 17:25:00|9998.4|9993.4|9998.9|9993.9|10001.4|9996.4|9997.7|9992.7|115
1586280600000|2020-04-07 17:30:00|9998.7|9993.7|10001.6|9996.6|10002.4|9997.4|9998.7|9993.7|61
1586280900000|2020-04-07 17:35:00|10001.4|9996.4|9999.7|9994.7|10001.9|9996.9|9998.4|9993.4|49
1586281200000|2020-04-07 17:40:00|9999.6|9994.6|10002.6|9997.6|10004.1|9999.1|9999.4|9994.4|82
1586281500000|2020-04-07 17:45:00|10002.8|9997.8|9999.9|9994.9|10003.2|9998.2|9999.9|9994.9|49
1586281800000|2020-04-07 17:50:00|9999.4|9994.4|9997.6|9992.6|10000.6|9995.6|9997.2|9992.2|111
1586282100000|2020-04-07 17:55:00|9997.4|9992.4|9992.8|9987.8|9997.9|9992.9|9991.9|9986.9|123
1586282400000|2020-04-07 18:00:00|9993.1|9988.1|9989.4|9984.4|9993.4|9988.4|9989.4|9984.4|45
1586282700000|2020-04-07 18:05:00|9989.2|9984.2|9990.4|9985.4|9991.4|9986.4|9987.9|9982.9|53
1586283000000|2020-04-07 18:10:00|9990.6|9985.6|9988.9|9983.9|9991.6|9986.6|9987.9|9982.9|43
1586283300000|2020-04-07 18:15:00|9989.1|9984.1|9994.1|9989.1|9994.6|9989.6|9988.6|9983.6|56
1586283600000|2020-04-07 18:20:00|9993.9|9988.9|9992.7|9987.7|9994.4|9989.4|9991.1|9986.1|20
1586283900000|2020-04-07 18:25:00|9992.6|9987.6|9994.1|9989.1|9994.4|9989.4|9990.6|9985.6|43
1586284200000|2020-04-07 18:30:00|9993.9|9988.9|9993.3|9988.3|9994.3|9989.3|9991.7|9986.7|31
1586284500000|2020-04-07 18:35:00|9993.1|9988.1|9992.9|9987.9|9993.3|9988.3|9989.2|9984.2|80
1586284800000|2020-04-07 18:40:00|9993.1|9988.1|9993.9|9988.9|9994.8|9989.8|9991.7|9986.7|80
1586285100000|2020-04-07 18:45:00|9993.7|9988.7|9992.4|9987.4|9994.1|9989.1|9990.9|9985.9|39
1586285400000|2020-04-07 18:50:00|9992.6|9987.6|9993.1|9988.1|9995.1|9990.1|9992.4|9987.4|33
1586285700000|2020-04-07 18:55:00|9992.9|9987.9|9994.3|9989.3|9994.3|9989.3|9990.4|9985.4|153
1586286000000|2020-04-07 19:00:00|9994.4|9989.4|9992.9|9987.9|9994.9|9989.9|9989.4|9984.4|82
1586286300000|2020-04-07 19:05:00|9992.7|9987.7|9991.9|9986.9|9992.9|9987.9|9990.4|9985.4|49
1586286600000|2020-04-07 19:10:00|9991.7|9986.7|9991.1|9986.1|9991.9|9986.9|9988.9|9983.9|23
1586286900000|2020-04-07 19:15:00|9990.9|9985.9|9992.6|9987.6|9992.6|9987.6|9989.6|9984.6|41
1586287200000|2020-04-07 19:20:00|9992.4|9987.4|9991.9|9986.9|9992.9|9987.9|9990.4|9985.4|36
1586287500000|2020-04-07 19:25:00|9992.1|9987.1|9993.1|9988.1|9993.6|9988.6|9990.4|9985.4|39
1586287800000|2020-04-07 19:30:00|9993.4|9988.4|9992.1|9987.1|9993.9|9988.9|9991.1|9986.1|39
1586288100000|2020-04-07 19:35:00|9992.4|9987.4|9991.8|9986.8|9993.1|9988.1|9991.1|9986.1|14
1586288400000|2020-04-07 19:40:00|9991.9|9986.9|9992.6|9987.6|9994.1|9989.1|9991.7|9986.7|23
1586288700000|2020-04-07 19:45:00|9992.8|9987.8|9991.2|9986.2|9993.4|9988.4|9991.2|9986.2|33
1586289000000|2020-04-07 19:50:00|9991.1|9986.1|9992.3|9987.3|9992.6|9987.6|9989.9|9984.9|36
1586289300000|2020-04-07 19:55:00|9992.1|9987.1|9992.1|9987.1|9993.6|9988.6|9991.2|9986.2|94
1586289600000|2020-04-07 20:00:00|9992.3|9987.3|9993.4|9988.4|9993.4|9988.4|9991.4|9986.4|30
1586289900000|2020-04-07 20:05:00|9993.6|9988.6|9996.1|9991.1|9996.9|9991.9|9992.6|9987.6|14
1586290200000|2020-04-07 20:10:00|9995.9|9990.9|9995.8|9990.8|9996.9|9991.9|9995.4|9990.4|32
1586290500000|2020-04-07 20:15:00|9995.6|9990.6|9996.1|9991.1|9996.5|9991.5|9995.1|9990.1|36
1586290800000|2020-04-07 20:20:00|9995.9|9990.9|9995.4|9990.4|9995.9|9990.9|9995.4|9990.4|2
1586291100000|2020-04-07 20:25:00|9995.1|9990.1|9997.6|9992.6|9998.1|9993.1|9995.1|9990.1|4
1586291400000|2020-04-07 20:30:00|9997.8|9992.8|9998.3|9993.3|9998.3|9993.3|9996.4|9991.4|11
1586291700000|2020-04-07 20:35:00|9998.4|9993.4|9999.6|9994.6|10000.1|9995.1|9998.1|9993.1|4
1586292000000|2020-04-07 20:40:00|9999.4|9994.4|9999.1|9994.1|9999.6|9994.6|9997.4|9992.4|3
1586292300000|2020-04-07 20:45:00|9998.9|9993.9|10000.6|9995.6|10000.6|9995.6|9997.9|9992.9|9
1586292600000|2020-04-07 20:50:00|10000.1|9995.1|10000.6|9995.6|10002.1|9997.1|9999.6|9994.6|10
1586292900000|2020-04-07 20:55:00|10000.4|9995.4|9998.8|9991.8|10000.9|9995.9|9998.8|9991.8|5
1586304000000|2020-04-08 00:00:00|9999.4|9994.4|9998.3|9993.3|10001.6|9996.6|9996.7|9991.7|68
1586304300000|2020-04-08 00:05:00|9998.1|9993.1|9999.1|9994.1|10000|9995|9998.1|9993.1|4
1586304600000|2020-04-08 00:10:00|9999|9994|9998.5|9993.5|9999.5|9994.5|9997.1|9992.1|12
1586304900000|2020-04-08 00:15:00|9998.7|9993.7|10001.7|9996.7|10001.7|9996.7|9997.8|9992.8|10
1586305200000|2020-04-08 00:20:00|10001.9|9996.9|10004.9|9999.9|10004.9|9999.9|10001.5|9996.5|67
1586305500000|2020-04-08 00:25:00|10005|10000|10006.2|10001.2|10006.2|10001.2|10004|9999|74
1586305800000|2020-04-08 00:30:00|10006.4|10001.4|10013.2|10008.2|10014.3|10009.3|10005.5|10000.5|82
1586306100000|2020-04-08 00:35:00|10013.4|10008.4|10017|10012|10017|10012|10012.6|10007.6|44
1586306400000|2020-04-08 00:40:00|10016.8|10011.8|10015.4|10010.4|10018.4|10013.4|10014.6|10009.6|17
1586306700000|2020-04-08 00:45:00|10015.2|10010.2|10013.9|10008.9|10015.9|10010.9|10013.1|10008.1|20
1586307000000|2020-04-08 00:50:00|10014|10009|10019.6|10014.6|10020.2|10015.2|10014|10009|80
1586307300000|2020-04-08 00:55:00|10019.5|10014.5|10021.3|10016.3|10021.9|10016.9|10015.8|10010.8|49
1586307600000|2020-04-08 01:00:00|10021.1|10016.1|10019.1|10014.1|10021.9|10016.9|10017.1|10012.1|54
1586307900000|2020-04-08 01:05:00|10018.9|10013.9|10017.9|10012.9|10020.4|10015.4|10017.3|10012.3|9
1586308200000|2020-04-08 01:10:00|10017.7|10012.7|10018.7|10013.7|10018.9|10013.9|10016.7|10011.7|1
1586308500000|2020-04-08 01:15:00|10018.5|10013.5|10015.5|10010.5|10018.9|10013.9|10014.5|10009.5|11
1586308800000|2020-04-08 01:20:00|10015.7|10010.7|10016.4|10011.4|10016.9|10011.9|10014.2|10009.2|39
1586309100000|2020-04-08 01:25:00|10016.5|10011.5|10018.9|10013.9|10019.4|10014.4|10015.3|10010.3|32
1586309400000|2020-04-08 01:30:00|10019|10014|10020.4|10015.4|10021.5|10016.5|10017.5|10012.5|7
1586309700000|2020-04-08 01:35:00|10020.7|10015.7|10020.9|10015.9|10021.5|10016.5|10019.8|10014.8|3
1586310000000|2020-04-08 01:40:00|10020.7|10015.7|10023.2|10018.2|10023.4|10018.4|10020.3|10015.3|60
1586310300000|2020-04-08 01:45:00|10023|10018|10020.8|10015.8|10023.2|10018.2|10020.8|10015.8|43
1586310600000|2020-04-08 01:50:00|10020.7|10015.7|10022.2|10017.2|10022.2|10017.2|10020|10015|34
1586310900000|2020-04-08 01:55:00|10022|10017|10021.5|10016.5|10022.5|10017.5|10020.7|10015.7|14
1586311200000|2020-04-08 02:00:00|10021.7|10016.7|10021|10016|10022.4|10017.4|10020.7|10015.7|18
1586311500000|2020-04-08 02:05:00|10021.2|10016.2|10016.5|10011.5|10021.2|10016.2|10015.5|10010.5|148
1586311800000|2020-04-08 02:10:00|10016.7|10011.7|10017|10012|10017|10012|10015.2|10010.2|17
1586312100000|2020-04-08 02:15:00|10016.8|10011.8|10018.7|10013.7|10018.7|10013.7|10015.7|10010.7|11
1586312400000|2020-04-08 02:20:00|10018.6|10013.6|10019.9|10014.9|10022.2|10017.2|10018.1|10013.1|34
1586312700000|2020-04-08 02:25:00|10020|10015|10019|10014|10020.4|10015.4|10018.1|10013.1|11
1586313000000|2020-04-08 02:30:00|10018.8|10013.8|10017.4|10012.4|10019|10014|10016.6|10011.6|12
1586313300000|2020-04-08 02:35:00|10017.5|10012.5|10017.4|10012.4|10017.5|10012.5|10016.5|10011.5|3
1586313600000|2020-04-08 02:40:00|10017.5|10012.5|10018.2|10013.2|10018.4|10013.4|10017|10012|2
1586313900000|2020-04-08 02:45:00|10018.4|10013.4|10019.5|10014.5|10020.7|10015.7|10018|10013|10
1586314200000|2020-04-08 02:50:00|10019.7|10014.7|10024.2|10019.2|10024.5|10019.5|10019.5|10014.5|17
1586314500000|2020-04-08 02:55:00|10024|10019|10026.3|10021.3|10026.7|10021.7|10024|10019|19
1586314800000|2020-04-08 03:00:00|10026.2|10021.2|10027.5|10022.5|10027.8|10022.8|10025.3|10020.3|27
1586315100000|2020-04-08 03:05:00|10027.7|10022.7|10026.2|10021.2|10027.7|10022.7|10024.8|10019.8|22
1586315400000|2020-04-08 03:10:00|10026|10021|10027|10022|10027.2|10022.2|10024|10019|9
1586315700000|2020-04-08 03:15:00|10027.2|10022.2|10025.8|10020.8|10027.5|10022.5|10025.8|10020.8|6
1586316000000|2020-04-08 03:20:00|10025.7|10020.7|10025.2|10020.2|10025.7|10020.7|10023.9|10018.9|21
1586316300000|2020-04-08 03:25:00|10024.8|10019.8|10024.3|10019.3|10025.9|10020.9|10024|10019|8
1586316600000|2020-04-08 03:30:00|10023.9|10018.9|10025.7|10020.7|10026|10021|10023|10018|12
1586316900000|2020-04-08 03:35:00|10025.6|10020.6|10027.9|10022.9|10027.9|10022.9|10024.8|10019.8|8
1586317200000|2020-04-08 03:40:00|10028|10023|10028.5|10023.5|10028.5|10023.5|10027.2|10022.2|14
1586317500000|2020-04-08 03:45:00|10028.7|10023.7|10027.4|10022.4|10028.7|10023.7|10026.7|10021.7|24
1586317800000|2020-04-08 03:50:00|10027.5|10022.5|10028|10023|10028.5|10023.5|10027.1|10022.1|3
1586318100000|2020-04-08 03:55:00|10028.2|10023.2|10030|10025|10030.1|10025.1|10028|10023|21
1586318400000|2020-04-08 04:00:00|10029.8|10024.8|10028|10023|10030|10025|10027.1|10022.1|62
1586318700000|2020-04-08 04:05:00|10028.2|10023.2|10028.7|10023.7|10029.5|10024.5|10027.2|10022.2|10
1586319000000|2020-04-08 04:10:00|10028.5|10023.5|10027.3|10022.3|10029|10024|10026.7|10021.7|10
1586319300000|2020-04-08 04:15:00|10027.5|10022.5|10025.4|10020.4|10027.8|10022.8|10024.3|10019.3|13
1586319600000|2020-04-08 04:20:00|10025.2|10020.2|10025.1|10020.1|10026.3|10021.3|10024.5|10019.5|16
1586319900000|2020-04-08 04:25:00|10024.9|10019.9|10024.3|10019.3|10025.1|10020.1|10023.6|10018.6|25
1586320200000|2020-04-08 04:30:00|10024.5|10019.5|10027.1|10022.1|10027.3|10022.3|10024.1|10019.1|12
1586320500000|2020-04-08 04:35:00|10027.3|10022.3|10025.8|10020.8|10027.3|10022.3|10024.7|10019.7|8
1586320800000|2020-04-08 04:40:00|10025.6|10020.6|10026.2|10021.2|10026.9|10021.9|10024.9|10019.9|70
1586321100000|2020-04-08 04:45:00|10026.1|10021.1|10027.7|10022.7|10028|10023|10026|10021|3
1586321400000|2020-04-08 04:50:00|10027.6|10022.6|10027.5|10022.5|10028.2|10023.2|10026.9|10021.9|12
1586321700000|2020-04-08 04:55:00|10027.6|10022.6|10026.9|10021.9|10028|10023|10025.4|10020.4|31
1586322000000|2020-04-08 05:00:00|10027.1|10022.1|10027.6|10022.6|10028.5|10023.5|10026.9|10021.9|11
1586322300000|2020-04-08 05:05:00|10027.4|10022.4|10026.4|10021.4|10027.6|10022.6|10025.4|10020.4|9
1586322600000|2020-04-08 05:10:00|10026.2|10021.2|10026.4|10021.4|10027.7|10022.7|10026.2|10021.2|9
1586322900000|2020-04-08 05:15:00|10026.2|10021.2|10024.1|10019.1|10026.4|10021.4|10024.1|10019.1|7
1586323200000|2020-04-08 05:20:00|10023.9|10018.9|10025.1|10020.1|10026.4|10021.4|10022.8|10017.8|11
1586323500000|2020-04-08 05:25:00|10025.3|10020.3|10025.4|10020.4|10025.8|10020.8|10024.7|10019.7|5
1586323800000|2020-04-08 05:30:00|10025.2|10020.2|10023.5|10018.5|10025.2|10020.2|10020|10015|40
1586324100000|2020-04-08 05:35:00|10023.3|10018.3|10022|10017|10023.3|10018.3|10020.7|10015.7|35
1586324400000|2020-04-08 05:40:00|10022.4|10017.4|10021|10016|10024.9|10019.9|10021|10016|8
1586324700000|2020-04-08 05:45:00|10020.8|10015.8|10018|10013|10021.6|10016.6|10017.7|10012.7|26
1586325000000|2020-04-08 05:50:00|10017.8|10012.8|10013.4|10008.4|10018.5|10013.5|10013.1|10008.1|47
1586325300000|2020-04-08 05:55:00|10013.5|10008.5|10015.1|10010.1|10015.5|10010.5|10010.1|10005.1|44
1586325600000|2020-04-08 06:00:00|10015|10010|10040.7|10035.7|10043.6|10038.6|10012.6|10007.6|277
1586325900000|2020-04-08 06:05:00|10040.3|10035.3|10037.8|10032.8|10042.7|10037.7|10034.4|10029.4|95
1586326200000|2020-04-08 06:10:00|10037.7|10032.7|10039.2|10034.2|10039.4|10034.4|10034.5|10029.5|82
1586326500000|2020-04-08 06:15:00|10039.7|10034.7|10048.3|10043.3|10048.6|10043.6|10037.6|10032.6|82
1586326800000|2020-04-08 06:20:00|10048.2|10043.2|10050.7|10045.7|10052.7|10047.7|10046.2|10041.2|80
1586327100000|2020-04-08 06:25:00|10050.5|10045.5|10047.2|10042.2|10052.6|10047.6|10046.2|10041.2|37
1586327400000|2020-04-08 06:30:00|10047.4|10042.4|10044.8|10039.8|10048.4|10043.4|10040.9|10035.9|48
1586327700000|2020-04-08 06:35:00|10044.7|10039.7|10047.7|10042.7|10047.7|10042.7|10043|10038|38
1586328000000|2020-04-08 06:40:00|10047.8|10042.8|10042|10037|10048.3|10043.3|10041.2|10036.2|50
1586328300000|2020-04-08 06:45:00|10041.8|10036.8|10037.1|10032.1|10043.2|10038.2|10036|10031|32
1586328600000|2020-04-08 06:50:00|10037.2|10032.2|10034.7|10029.7|10038.6|10033.6|10033.6|10028.6|129
1586328900000|2020-04-08 06:55:00|10034.5|10029.5|10033.7|10028.7|10037.5|10032.5|10033.7|10028.7|29
1586329200000|2020-04-08 07:00:00|10033.9|10028.9|10028.7|10023.7|10037.2|10032.2|10028.2|10023.2|139
1586329500000|2020-04-08 07:05:00|10028.5|10023.5|10031.7|10026.7|10033.2|10028.2|10028.2|10023.2|74
1586329800000|2020-04-08 07:10:00|10031.9|10026.9|10030.3|10025.3|10034.5|10029.5|10030|10025|41
1586330100000|2020-04-08 07:15:00|10030.2|10025.2|10035.3|10030.3|10036.7|10031.7|10028.8|10023.8|20
1586330400000|2020-04-08 07:20:00|10035.2|10030.2|10038.7|10033.7|10042.7|10037.7|10034.7|10029.7|42
1586330700000|2020-04-08 07:25:00|10038.6|10033.6|10040.3|10035.3|10042.3|10037.3|10037.4|10032.4|31
1586331000000|2020-04-08 07:30:00|10040.2|10035.2|10038.2|10033.2|10041.2|10036.2|10037.2|10032.2|17
1586331300000|2020-04-08 07:35:00|10038|10033|10039|10034|10039.2|10034.2|10035.8|10030.8|15
1586331600000|2020-04-08 07:40:00|10039.3|10034.3|10037|10032|10041.8|10036.8|10036.7|10031.7|20
1586331900000|2020-04-08 07:45:00|10037.2|10032.2|10038.7|10033.7|10039.2|10034.2|10035.5|10030.5|18
1586332200000|2020-04-08 07:50:00|10038.5|10033.5|10032.6|10027.6|10038.7|10033.7|10031.7|10026.7|40
1586332500000|2020-04-08 07:55:00|10032.7|10027.7|10030.4|10025.4|10033.9|10028.9|10029.2|10024.2|30
1586332800000|2020-04-08 08:00:00|10030.2|10025.2|10032.2|10027.2|10036.2|10031.2|10028.8|10023.8|17
1586333100000|2020-04-08 08:05:00|10032|10027|10032.2|10027.2|10034|10029|10030.4|10025.4|17
1586333400000|2020-04-08 08:10:00|10032.4|10027.4|10036.7|10031.7|10037.7|10032.7|10031.7|10026.7|19
1586333700000|2020-04-08 08:15:00|10036.9|10031.9|10037.1|10032.1|10038.7|10033.7|10034.2|10029.2|7
1586334000000|2020-04-08 08:20:00|10037.2|10032.2|10035.5|10030.5|10039.4|10034.4|10034.7|10029.7|4
1586334300000|2020-04-08 08:25:00|10035.6|10030.6|10035.7|10030.7|10037.1|10032.1|10034.7|10029.7|55
1586334600000|2020-04-08 08:30:00|10036.3|10031.3|10035.7|10030.7|10038.6|10033.6|10035.5|10030.5|58
1586334900000|2020-04-08 08:35:00|10035.9|10030.9|10042.2|10037.2|10042.2|10037.2|10035.7|10030.7|41
1586335200000|2020-04-08 08:40:00|10042|10037|10037.7|10032.7|10042.8|10037.8|10035.2|10030.2|12
1586335500000|2020-04-08 08:45:00|10037.5|10032.5|10037.6|10032.6|10039.5|10034.5|10036.8|10031.8|8
1586335800000|2020-04-08 08:50:00|10037.7|10032.7|10037.8|10032.8|10038.8|10033.8|10035.7|10030.7|11
1586336100000|2020-04-08 08:55:00|10038|10033|10037.8|10032.8|10038.8|10033.8|10035.4|10030.4|9
1586336400000|2020-04-08 09:00:00|10037.6|10032.6|10029.8|10024.8|10037.6|10032.6|10029.4|10024.4|24
1586336700000|2020-04-08 09:05:00|10029.7|10024.7|10027|10022|10030.2|10025.2|10025.5|10020.5|24
1586337000000|2020-04-08 09:10:00|10027.2|10022.2|10027.5|10022.5|10029.8|10024.8|10026.3|10021.3|112
1586337300000|2020-04-08 09:15:00|10027.7|10022.7|10025.2|10020.2|10028.7|10023.7|10025.2|10020.2|41
1586337600000|2020-04-08 09:20:00|10025|10020|10024|10019|10025.7|10020.7|10022.9|10017.9|60
1586337900000|2020-04-08 09:25:00|10024.2|10019.2|10020.6|10015.6|10027.2|10022.2|10020.5|10015.5|71
1586338200000|2020-04-08 09:30:00|10020.5|10015.5|10023.5|10018.5|10024.9|10019.9|10019.1|10014.1|45
1586338500000|2020-04-08 09:35:00|10023.4|10018.4|10021.3|10016.3|10024.7|10019.7|10019.7|10014.7|12
1586338800000|2020-04-08 09:40:00|10021.5|10016.5|10023.2|10018.2|10023.2|10018.2|10019.5|10014.5|14
1586339100000|2020-04-08 09:45:00|10023.1|10018.1|10019.9|10014.9|10023.2|10018.2|10019.1|10014.1|67
1586339400000|2020-04-08 09:50:00|10019.7|10014.7|10025.5|10020.5|10025.9|10020.9|10019.4|10014.4|32
1586339700000|2020-04-08 09:55:00|10025.7|10020.7|10023.9|10018.9|10026.3|10021.3|10023.5|10018.5|9
1586340000000|2020-04-08 10:00:00|10024|10019|10020.4|10015.4|10025.3|10020.3|10019.1|10014.1|17
1586340300000|2020-04-08 10:05:00|10020.5|10015.5|10023.4|10018.4|10023.7|10018.7|10018.6|10013.6|27
1586340600000|2020-04-08 10:10:00|10023.5|10018.5|10025.8|10020.8|10026.5|10021.5|10022.9|10017.9|9
1586340900000|2020-04-08 10:15:00|10025.7|10020.7|10023|10018|10026.2|10021.2|10022.3|10017.3|11
1586341200000|2020-04-08 10:20:00|10023.2|10018.2|10021|10016|10023.7|10018.7|10019.5|10014.5|13
1586341500000|2020-04-08 10:25:00|10020.8|10015.8|10020.1|10015.1|10021.5|10016.5|10019.5|10014.5|15
1586341800000|2020-04-08 10:30:00|10019.9|10014.9|10014.5|10009.5|10020.1|10015.1|10013.5|10008.5|25
1586342100000|2020-04-08 10:35:00|10014.7|10009.7|10017.7|10012.7|10018|10013|10013|10008|17
1586342400000|2020-04-08 10:40:00|10017.5|10012.5|10016.9|10011.9|10019.3|10014.3|10016.5|10011.5|12
1586342700000|2020-04-08 10:45:00|10016.7|10011.7|10014.7|10009.7|10017.5|10012.5|10014.7|10009.7|25
1586343000000|2020-04-08 10:50:00|10014.5|10009.5|10015|10010|10016.2|10011.2|10012.7|10007.7|15
1586343300000|2020-04-08 10:55:00|10015.2|10010.2|10017.9|10012.9|10020.2|10015.2|10014.7|10009.7|41
1586343600000|2020-04-08 11:00:00|10018|10013|10020.5|10015.5|10021.7|10016.7|10018|10013|29
1586343900000|2020-04-08 11:05:00|10020.3|10015.3|10019.7|10014.7|10020.7|10015.7|10016.5|10011.5|5
1586344200000|2020-04-08 11:10:00|10019.5|10014.5|10014.3|10009.3|10019.7|10014.7|10013.8|10008.8|4
1586344500000|2020-04-08 11:15:00|10014.2|10009.2|10016.5|10011.5|10017.9|10012.9|10013.3|10008.3|21
1586344800000|2020-04-08 11:20:00|10016.7|10011.7|10014.7|10009.7|10017.2|10012.2|10012.7|10007.7|44
1586345100000|2020-04-08 11:25:00|10014.5|10009.5|10012.3|10007.3|10015.9|10010.9|10012.3|10007.3|12
1586345400000|2020-04-08 11:30:00|10012.2|10007.2|10015|10010|10015.7|10010.7|10012.2|10007.2|12
1586345700000|2020-04-08 11:35:00|10015.2|10010.2|10016.7|10011.7|10018.5|10013.5|10014.7|10009.7|30
1586346000000|2020-04-08 11:40:00|10016.5|10011.5|10019.7|10014.7|10021.2|10016.2|10016.5|10011.5|14
1586346300000|2020-04-08 11:45:00|10019.4|10014.4|10021.2|10016.2|10024.7|10019.7|10019.2|10014.2|30
1586346600000|2020-04-08 11:50:00|10021.4|10016.4|10018.3|10013.3|10022.2|10017.2|10016.2|10011.2|18
1586346900000|2020-04-08 11:55:00|10018.2|10013.2|10018.4|10013.4|10019.7|10014.7|10014.2|10009.2|27
1586347200000|2020-04-08 12:00:00|10018.1|10013.1|10017.5|10012.5|10020.2|10015.2|10017|10012|36
1586347500000|2020-04-08 12:05:00|10017.2|10012.2|10016.4|10011.4|10017.5|10012.5|10015.2|10010.2|28
1586347800000|2020-04-08 12:10:00|10016.2|10011.2|10016.9|10011.9|10017.2|10012.2|10014.2|10009.2|22
1586348100000|2020-04-08 12:15:00|10016.7|10011.7|10015.5|10010.5|10017.6|10012.6|10014.2|10009.2|38
1586348400000|2020-04-08 12:20:00|10015.4|10010.4|10014.8|10009.8|10015.9|10010.9|10012.9|10007.9|24
1586348700000|2020-04-08 12:25:00|10014.7|10009.7|10016.2|10011.2|10017.7|10012.7|10014.5|10009.5|83
1586349000000|2020-04-08 12:30:00|10015.9|10010.9|10020.9|10015.9|10021.4|10016.4|10015.4|10010.4|19
1586349300000|2020-04-08 12:35:00|10021.1|10016.1|10019.4|10014.4|10022.1|10017.1|10018.9|10013.9|23
1586349600000|2020-04-08 12:40:00|10019.5|10014.5|10015.9|10010.9|10020.7|10015.7|10015.9|10010.9|20
1586349900000|2020-04-08 12:45:00|10016.1|10011.1|10008.2|10003.2|10017.1|10012.1|10007.7|10002.7|98
1586350200000|2020-04-08 12:50:00|10008.3|10003.3|10013.2|10008.2|10013.4|10008.4|10008.3|10003.3|69
1586350500000|2020-04-08 12:55:00|10013.4|10008.4|10015.6|10010.6|10016.1|10011.1|10011.9|10006.9|21
1586350800000|2020-04-08 13:00:00|10015.7|10010.7|10014.5|10009.5|10017.6|10012.6|10013.9|10008.9|52
1586351100000|2020-04-08 13:05:00|10014.6|10009.6|10012.4|10007.4|10015.9|10010.9|10010.9|10005.9|36
1586351400000|2020-04-08 13:10:00|10012.2|10007.2|10015.7|10010.7|10015.9|10010.9|10011.7|10006.7|17
1586351700000|2020-04-08 13:15:00|10015.4|10010.4|10008.8|10003.8|10015.9|10010.9|10007.2|10002.2|50
1586352000000|2020-04-08 13:20:00|10008.9|10003.9|10006.6|10001.6|10009.9|10004.9|10005.5|10000.5|99
1586352300000|2020-04-08 13:25:00|10006.7|10001.7|10005.9|10000.9|10007.7|10002.7|10004.1|9999.1|52
1586352600000|2020-04-08 13:30:00|10005.7|10000.7|10003.9|9998.9|10007.2|10002.2|10003.9|9998.9|107
1586352900000|2020-04-08 13:35:00|10003.7|9998.7|10000.9|9995.9|10005.2|10000.2|10000.6|9995.6|103
1586353200000|2020-04-08 13:40:00|10001.1|9996.1|9999.6|9994.6|10001.9|9996.9|9998.6|9993.6|120
1586353500000|2020-04-08 13:45:00|9999.4|9994.4|10003.9|9998.9|10004.1|9999.1|9998.4|9993.4|103
1586353800000|2020-04-08 13:50:00|10003.7|9998.7|10002.9|9997.9|10008.9|10003.9|10001.6|9996.6|261
1586354100000|2020-04-08 13:55:00|10002.7|9997.7|10006.4|10001.4|10007.4|10002.4|10001.2|9996.2|99
1586354400000|2020-04-08 14:00:00|10006.2|10001.2|10004.6|9999.6|10008|10003|10003.6|9998.6|52
1586354700000|2020-04-08 14:05:00|10004.9|9999.9|10008.1|10003.1|10011.1|10006.1|10002.6|9997.6|69
1586355000000|2020-04-08 14:10:00|10007.9|10002.9|10009|10004|10010.2|10005.2|10006.7|10001.7|38
1586355300000|2020-04-08 14:15:00|10009.1|10004.1|10007.8|10002.8|10010|10005|10007.4|10002.4|103
1586355600000|2020-04-08 14:20:00|10008.1|10003.1|10007.4|10002.4|10008.9|10003.9|10004.6|9999.6|79
1586355900000|2020-04-08 14:25:00|10007.6|10002.6|10006.9|10001.9|10009.4|10004.4|10006.4|10001.4|36
1586356200000|2020-04-08 14:30:00|10007|10002|10005.4|10000.4|10007.8|10002.8|10004.1|9999.1|41
1586356500000|2020-04-08 14:35:00|10005.6|10000.6|10010.4|10005.4|10010.7|10005.7|10005.4|10000.4|23
1586356800000|2020-04-08 14:40:00|10010.2|10005.2|10013.6|10008.6|10015|10010|10009.6|10004.6|72
1586357100000|2020-04-08 14:45:00|10013.7|10008.7|10011.1|10006.1|10015.8|10010.8|10011.1|10006.1|45
1586357400000|2020-04-08 14:50:00|10010.9|10005.9|10015.1|10010.1|10015.4|10010.4|10003.1|9998.1|108
1586357700000|2020-04-08 14:55:00|10014.9|10009.9|10017.8|10012.8|10026.1|10021.1|10014.9|10009.9|225
1586358000000|2020-04-08 15:00:00|10017.9|10012.9|10020.8|10015.8|10021.6|10016.6|10015.8|10010.8|141
1586358300000|2020-04-08 15:05:00|10020.6|10015.6|10018.1|10013.1|10020.6|10015.6|10016.9|10011.9|56
1586358600000|2020-04-08 15:10:00|10018.2|10013.2|10013.9|10008.9|10018.7|10013.7|10013.9|10008.9|105
1586358900000|2020-04-08 15:15:00|10013.8|10008.8|10015.1|10010.1|10016.6|10011.6|10013.4|10008.4|48
1586359200000|2020-04-08 15:20:00|10015.3|10010.3|10010.4|10005.4|10015.3|10010.3|10008.9|10003.9|93
1586359500000|2020-04-08 15:25:00|10010.2|10005.2|10004.1|9999.1|10010.4|10005.4|9998.7|9993.7|154
1586359800000|2020-04-08 15:30:00|10004.2|9999.2|10004.4|9999.4|10005.9|10000.9|10001.9|9996.9|37
1586360100000|2020-04-08 15:35:00|10004.2|9999.2|10003.7|9998.7|10005.9|10000.9|10002.2|9997.2|13
1586360400000|2020-04-08 15:40:00|10003.5|9998.5|10008.3|10003.3|10010.4|10005.4|10002.4|9997.4|54
1586360700000|2020-04-08 15:45:00|10008.4|10003.4|10010.3|10005.3|10011.1|10006.1|10007.6|10002.6|51
1586361000000|2020-04-08 15:50:00|10010.4|10005.4|10012.1|10007.1|10015.5|10010.5|10010.4|10005.4|30
1586361300000|2020-04-08 15:55:00|10012.2|10007.2|10014.3|10009.3|10017.3|10012.3|10011.6|10006.6|32
1586361600000|2020-04-08 16:00:00|10014.4|10009.4|10016.1|10011.1|10016.6|10011.6|10013.7|10008.7|59
1586361900000|2020-04-08 16:05:00|10016.3|10011.3|10017.9|10012.9|10021|10016|10015.9|10010.9|43
1586362200000|2020-04-08 16:10:00|10018.1|10013.1|10017.5|10012.5|10021|10016|10016.1|10011.1|54
1586362500000|2020-04-08 16:15:00|10017.4|10012.4|10022.9|10017.9|10023.5|10018.5|10017.4|10012.4|42
1586362800000|2020-04-08 16:20:00|10022.7|10017.7|10019.7|10014.7|10023.6|10018.6|10018.2|10013.2|23
1586363100000|2020-04-08 16:25:00|10019.4|10014.4|10020.7|10015.7|10020.9|10015.9|10018.2|10013.2|7
1586363400000|2020-04-08 16:30:00|10020.6|10015.6|10017.4|10012.4|10022|10017|10017.4|10012.4|21
1586363700000|2020-04-08 16:35:00|10017.5|10012.5|10016.2|10011.2|10018.4|10013.4|10015|10010|11
1586364000000|2020-04-08 16:40:00|10016.1|10011.1|10016.9|10011.9|10017.5|10012.5|10014.4|10009.4|16
1586364300000|2020-04-08 16:45:00|10016.7|10011.7|10014.5|10009.5|10017|10012|10013.7|10008.7|21
1586364600000|2020-04-08 16:50:00|10014.4|10009.4|10017|10012|10017.2|10012.2|10014.1|10009.1|23
1586364900000|2020-04-08 16:55:00|10016.9|10011.9|10013.9|10008.9|10017|10012|10011.4|10006.4|47
1586365200000|2020-04-08 17:00:00|10014.1|10009.1|10013.5|10008.5|10015.9|10010.9|10012.7|10007.7|17
1586365500000|2020-04-08 17:05:00|10013.6|10008.6|10014.9|10009.9|10015.5|10010.5|10013.6|10008.6|15
1586365800000|2020-04-08 17:10:00|10014.8|10009.8|10013.4|10008.4|10015.9|10010.9|10013.1|10008.1|20
1586366100000|2020-04-08 17:15:00|10013.2|10008.2|10013.9|10008.9|10015.5|10010.5|10012.6|10007.6|23
1586366400000|2020-04-08 17:20:00|10014|10009|10014.9|10009.9|10017.1|10012.1|10013.7|10008.7|15
1586366700000|2020-04-08 17:25:00|10014.7|10009.7|10016.9|10011.9|10017.4|10012.4|10014.5|10009.5|6
1586367000000|2020-04-08 17:30:00|10016.7|10011.7|10018.1|10013.1|10018.1|10013.1|10015.2|10010.2|9
1586367300000|2020-04-08 17:35:00|10017.9|10012.9|10016.6|10011.6|10018.6|10013.6|10015.1|10010.1|16
1586367600000|2020-04-08 17:40:00|10016.4|10011.4|10015.4|10010.4|10017|10012|10014.6|10009.6|17
1586367900000|2020-04-08 17:45:00|10015.6|10010.6|10014.9|10009.9|10016.7|10011.7|10014.9|10009.9|58
1586368200000|2020-04-08 17:50:00|10015.2|10010.2|10016.1|10011.1|10016.2|10011.2|10014|10009|11
1586368500000|2020-04-08 17:55:00|10015.9|10010.9|10015.2|10010.2|10017.6|10012.6|10015.1|10010.1|61
1586368800000|2020-04-08 18:00:00|10015.3|10010.3|10016.9|10011.9|10018.8|10013.8|10013.9|10008.9|50
1586369100000|2020-04-08 18:05:00|10017.1|10012.1|10017.4|10012.4|10020|10015|10016.9|10011.9|29
1586369400000|2020-04-08 18:10:00|10017.5|10012.5|10016.5|10011.5|10018.1|10013.1|10015.1|10010.1|20
1586369700000|2020-04-08 18:15:00|10016.6|10011.6|10011.4|10006.4|10016.8|10011.8|10010.4|10005.4|41
1586370000000|2020-04-08 18:20:00|10011.2|10006.2|10011.4|10006.4|10013.1|10008.1|10010.6|10005.6|22
1586370300000|2020-04-08 18:25:00|10011.2|10006.2|10011.5|10006.5|10012|10007|10009.7|10004.7|10
1586370600000|2020-04-08 18:30:00|10011.4|10006.4|10011.3|10006.3|10013.6|10008.6|10010.9|10005.9|43
1586370900000|2020-04-08 18:35:00|10011.5|10006.5|10011.2|10006.2|10012.1|10007.1|10009.9|10004.9|23
1586371200000|2020-04-08 18:40:00|10011.1|10006.1|10010.9|10005.9|10012.9|10007.9|10010.1|10005.1|33
1586371500000|2020-04-08 18:45:00|10010.7|10005.7|10011.4|10006.4|10012.1|10007.1|10008.6|10003.6|35
1586371800000|2020-04-08 18:50:00|10011.2|10006.2|10013.7|10008.7|10013.8|10008.8|10009.9|10004.9|17
1586372100000|2020-04-08 18:55:00|10013.6|10008.6|10018.9|10013.9|10019.6|10014.6|10013.6|10008.6|174
1586372400000|2020-04-08 19:00:00|10018.8|10013.8|10015.6|10010.6|10019|10014|10014.9|10009.9|16
1586372700000|2020-04-08 19:05:00|10015.4|10010.4|10017|10012|10017.1|10012.1|10015.4|10010.4|10
1586373000000|2020-04-08 19:10:00|10017.1|10012.1|10017|10012|10020.1|10015.1|10016.6|10011.6|16
1586373300000|2020-04-08 19:15:00|10016.9|10011.9|10016.2|10011.2|10018|10013|10015.9|10010.9|29
1586373600000|2020-04-08 19:20:00|10016.1|10011.1|10016.6|10011.6|10017.4|10012.4|10015.6|10010.6|17
1586373900000|2020-04-08 19:25:00|10016.8|10011.8|10019.4|10014.4|10019.4|10014.4|10016.6|10011.6|22
1586374200000|2020-04-08 19:30:00|10019.2|10014.2|10019.6|10014.6|10019.9|10014.9|10017.6|10012.6|23
1586374500000|2020-04-08 19:35:00|10019.9|10014.9|10025.2|10020.2|10025.6|10020.6|10019.1|10014.1|56
1586374800000|2020-04-08 19:40:00|10025.1|10020.1|10024.9|10019.9|10025.7|10020.7|10023.4|10018.4|15
1586375100000|2020-04-08 19:45:00|10024.7|10019.7|10022.4|10017.4|10025.1|10020.1|10022.3|10017.3|81
1586375400000|2020-04-08 19:50:00|10022.5|10017.5|10024.7|10019.7|10024.7|10019.7|10021.2|10016.2|63
1586375700000|2020-04-08 19:55:00|10024.9|10019.9|10025.4|10020.4|10026.2|10021.2|10023.9|10018.9|61
1586376000000|2020-04-08 20:00:00|10025.6|10020.6|10023.6|10018.6|10026.1|10021.1|10023|10018|21
1586376300000|2020-04-08 20:05:00|10023.8|10018.8|10024.4|10019.4|10024.6|10019.6|10023.4|10018.4|11
1586376600000|2020-04-08 20:10:00|10024.5|10019.5|10024.6|10019.6|10025.1|10020.1|10023.4|10018.4|25
1586376900000|2020-04-08 20:15:00|10024.4|10019.4|10027.4|10022.4|10027.9|10022.9|10024.4|10019.4|22
1586377200000|2020-04-08 20:20:00|10027.5|10022.5|10026.9|10021.9|10028.2|10023.2|10026.6|10021.6|8
1586377500000|2020-04-08 20:25:00|10026.7|10021.7|10026.6|10021.6|10026.7|10021.7|10025.5|10020.5|2
1586377800000|2020-04-08 20:30:00|10026.9|10021.9|10027.6|10022.6|10028.6|10023.6|10026.9|10021.9|11
1586378100000|2020-04-08 20:35:00|10027.9|10022.9|10026.9|10021.9|10027.9|10022.9|10026.9|10021.9|4
1586378400000|2020-04-08 20:40:00|10026.8|10021.8|10025.6|10020.6|10026.8|10021.8|10024.5|10019.5|20
1586378700000|2020-04-08 20:45:00|10025.4|10020.4|10026.4|10021.4|10026.8|10021.8|10024.4|10019.4|18
1586379000000|2020-04-08 20:50:00|10026.2|10021.2|10024.1|10019.1|10026.3|10021.3|10023.1|10018.1|6
1586379300000|2020-04-08 20:55:00|10023.6|10018.6|10023.2|10016.2|10023.7|10018.7|10022.6|10016.2|18
1586390400000|2020-04-09 00:00:00|10020.1|10015.1|10021.2|10016.2|10021.2|10016.2|10019.5|10014.5|6
1586390700000|2020-04-09 00:05:00|10021.1|10016.1|10018.9|10013.9|10021.1|10016.1|10018.4|10013.4|12
1586391000000|2020-04-09 00:10:00|10018.6|10013.6|10019.9|10014.9|10021.9|10016.9|10018.4|10013.4|27
1586391300000|2020-04-09 00:15:00|10019.6|10014.6|10017.6|10012.6|10019.6|10014.6|10016.2|10011.2|21
1586391600000|2020-04-09 00:20:00|10017.4|10012.4|10018.2|10013.2|10018.2|10013.2|10016.7|10011.7|5
1586391900000|2020-04-09 00:25:00|10018.1|10013.1|10015.4|10010.4|10018.9|10013.9|10015.2|10010.2|4
1586392200000|2020-04-09 00:30:00|10015.6|10010.6|10014.1|10009.1|10016.4|10011.4|10014.1|10009.1|33
1586392500000|2020-04-09 00:35:00|10014.3|10009.3|10014.6|10009.6|10015.1|10010.1|10013.2|10008.2|17
1586392800000|2020-04-09 00:40:00|10014.4|10009.4|10012.2|10007.2|10014.4|10009.4|10011.9|10006.9|23
1586393100000|2020-04-09 00:45:00|10012|10007|10011.4|10006.4|10013.4|10008.4|10010.5|10005.5|11
1586393400000|2020-04-09 00:50:00|10011.2|10006.2|10009.9|10004.9|10011.2|10006.2|10005.7|10000.7|34
1586393700000|2020-04-09 00:55:00|10009.7|10004.7|10010.7|10005.7|10014.1|10009.1|10008.9|10003.9|48
1586394000000|2020-04-09 01:00:00|10010.9|10005.9|10007.9|10002.9|10012.4|10007.4|10006.4|10001.4|17
1586394300000|2020-04-09 01:05:00|10007.8|10002.8|10015.1|10010.1|10015.4|10010.4|10007.4|10002.4|3
1586394600000|2020-04-09 01:10:00|10014.9|10009.9|10014.2|10009.2|10015.1|10010.1|10013.2|10008.2|11
1586394900000|2020-04-09 01:15:00|10014.4|10009.4|10013.7|10008.7|10015.6|10010.6|10013.3|10008.3|12
1586395200000|2020-04-09 01:20:00|10013.9|10008.9|10013.2|10008.2|10015.8|10010.8|10012.9|10007.9|19
1586395500000|2020-04-09 01:25:00|10013.4|10008.4|10013.1|10008.1|10013.8|10008.8|10012.7|10007.7|7
1586395800000|2020-04-09 01:30:00|10013.3|10008.3|10018.6|10013.6|10019.6|10014.6|10013.1|10008.1|55
1586396100000|2020-04-09 01:35:00|10018.4|10013.4|10018.7|10013.7|10020.1|10015.1|10016.9|10011.9|10
1586396400000|2020-04-09 01:40:00|10018.5|10013.5|10021.2|10016.2|10022.6|10017.6|10017.8|10012.8|5
1586396700000|2020-04-09 01:45:00|10021|10016|10021.7|10016.7|10022.6|10017.6|10019.2|10014.2|15
1586397000000|2020-04-09 01:50:00|10021.5|10016.5|10019.5|10014.5|10021.8|10016.8|10019.2|10014.2|6
1586397300000|2020-04-09 01:55:00|10019.6|10014.6|10021.4|10016.4|10021.4|10016.4|10017.3|10012.3|16
1586397600000|2020-04-09 02:00:00|10021.2|10016.2|10022.9|10017.9|10023.2|10018.2|10020.5|10015.5|17
1586397900000|2020-04-09 02:05:00|10023|10018|10023.2|10018.2|10023.4|10018.4|10021.5|10016.5|12
1586398200000|2020-04-09 02:10:00|10023.4|10018.4|10021|10016|10023.5|10018.5|10020.9|10015.9|3
1586398500000|2020-04-09 02:15:00|10020.9|10015.9|10020.9|10015.9|10021.4|10016.4|10019.1|10014.1|7
1586398800000|2020-04-09 02:20:00|10020.7|10015.7|10021.4|10016.4|10023.4|10018.4|10019.7|10014.7|76
1586399100000|2020-04-09 02:25:00|10021.2|10016.2|10020.9|10015.9|10022.2|10017.2|10020.9|10015.9|16
1586399400000|2020-04-09 02:30:00|10021.1|10016.1|10021.2|10016.2|10022.4|10017.4|10021|10016|8
1586399700000|2020-04-09 02:35:00|10021|10016|10023.4|10018.4|10023.4|10018.4|10020|10015|29
1586400000000|2020-04-09 02:40:00|10022.9|10017.9|10024.7|10019.7|10025.2|10020.2|10021.7|10016.7|10
1586400300000|2020-04-09 02:45:00|10024.9|10019.9|10023.1|10018.1|10026.9|10021.9|10023|10018|147
1586400600000|2020-04-09 02:50:00|10023.2|10018.2|10022.7|10017.7|10024.2|10019.2|10021.9|10016.9|2
1586400900000|2020-04-09 02:55:00|10022.5|10017.5|10020.7|10015.7|10022.7|10017.7|10020.7|10015.7|5
1586401200000|2020-04-09 03:00:00|10020.9|10015.9|10024.2|10019.2|10024.2|10019.2|10020.9|10015.9|73
1586401500000|2020-04-09 03:05:00|10024.4|10019.4|10022.2|10017.2|10024.4|10019.4|10021.7|10016.7|12
1586401800000|2020-04-09 03:10:00|10022.4|10017.4|10022.2|10017.2|10022.7|10017.7|10021.6|10016.6|6
1586402100000|2020-04-09 03:15:00|10022|10017|10021.2|10016.2|10022.2|10017.2|10021.2|10016.2|1
1586402400000|2020-04-09 03:20:00|10021.4|10016.4|10018.2|10013.2|10021.4|10016.4|10018|10013|8
1586402700000|2020-04-09 03:25:00|10018|10013|10016.8|10011.8|10018.2|10013.2|10015.9|10010.9|9
1586403000000|2020-04-09 03:30:00|10016.4|10011.4|10016.8|10011.8|10018.2|10013.2|10016.4|10011.4|13
1586403300000|2020-04-09 03:35:00|10017|10012|10017.2|10012.2|10017.4|10012.4|10016.4|10011.4|0
1586403600000|2020-04-09 03:40:00|10017.1|10012.1|10016.2|10011.2|10017.2|10012.2|10016.1|10011.1|9
1586403900000|2020-04-09 03:45:00|10016.4|10011.4|10015.4|10010.4|10017.2|10012.2|10014.7|10009.7|6
1586404200000|2020-04-09 03:50:00|10015.6|10010.6|10014.7|10009.7|10016.7|10011.7|10013.9|10008.9|12
1586404500000|2020-04-09 03:55:00|10014.9|10009.9|10016.2|10011.2|10016.7|10011.7|10014.4|10009.4|5
1586404800000|2020-04-09 04:00:00|10016|10011|10014.7|10009.7|10016.6|10011.6|10014.6|10009.6|4
1586405100000|2020-04-09 04:05:00|10014.9|10009.9|10013.7|10008.7|10014.9|10009.9|10013.7|10008.7|95
1586405400000|2020-04-09 04:10:00|10013.9|10008.9|10014.9|10009.9|10014.9|10009.9|10013.9|10008.9|6
1586405700000|2020-04-09 04:15:00|10014.7|10009.7|10015.7|10010.7|10016.2|10011.2|10014.7|10009.7|3
1586406000000|2020-04-09 04:20:00|10015.5|10010.5|10015.9|10010.9|10016.7|10011.7|10015.4|10010.4|6
1586406300000|2020-04-09 04:25:00|10015.7|10010.7|10015.4|10010.4|10015.9|10010.9|10015.2|10010.2|1
1586406600000|2020-04-09 04:30:00|10015.2|10010.2|10012.9|10007.9|10015.7|10010.7|10012.2|10007.2|8
1586406900000|2020-04-09 04:35:00|10012.7|10007.7|10013.6|10008.6|10013.9|10008.9|10012.7|10007.7|21
1586407200000|2020-04-09 04:40:00|10013.7|10008.7|10016.2|10011.2|10016.4|10011.4|10013.1|10008.1|13
1586407500000|2020-04-09 04:45:00|10016.4|10011.4|10018.2|10013.2|10018.4|10013.4|10016|10011|8
1586407800000|2020-04-09 04:50:00|10018.4|10013.4|10021.2|10016.2|10021.2|10016.2|10018|10013|68
1586408100000|2020-04-09 04:55:00|10021|10016|10019.6|10014.6|10021.7|10016.7|10018.5|10013.5|13
1586408400000|2020-04-09 05:00:00|10019.7|10014.7|10019.7|10014.7|10020.6|10015.6|10018.5|10013.5|11
1586408700000|2020-04-09 05:05:00|10019.5|10014.5|10019.1|10014.1|10019.5|10014.5|10018.2|10013.2|1
1586409000000|2020-04-09 05:10:00|10018.9|10013.9|10019.7|10014.7|10020.1|10015.1|10017.7|10012.7|0
1586409300000|2020-04-09 05:15:00|10019.9|10014.9|10019.6|10014.6|10020.1|10015.1|10018.2|10013.2|18
1586409600000|2020-04-09 05:20:00|10019.8|10014.8|10019.2|10014.2|10021.1|10016.1|10019.2|10014.2|2
1586409900000|2020-04-09 05:25:00|10019.4|10014.4|10018.7|10013.7|10019.6|10014.6|10018.2|10013.2|76
1586410200000|2020-04-09 05:30:00|10018.9|10013.9|10017.9|10012.9|10019.4|10014.4|10017.8|10012.8|8
1586410500000|2020-04-09 05:35:00|10017.8|10012.8|10018.2|10013.2|10018.9|10013.9|10017.5|10012.5|8
1586410800000|2020-04-09 05:40:00|10018.4|10013.4|10019.9|10014.9|10021|10016|10018.2|10013.2|2
1586411100000|2020-04-09 05:45:00|10020|10015|10023|10018|10023.2|10018.2|10019.8|10014.8|9
1586411400000|2020-04-09 05:50:00|10023.2|10018.2|10024.5|10019.5|10024.7|10019.7|10023|10018|13
1586411700000|2020-04-09 05:55:00|10024.6|10019.6|10025.2|10020.2|10026.3|10021.3|10023.9|10018.9|9
1586412000000|2020-04-09 06:00:00|10025|10020|10027.4|10022.4|10028.2|10023.2|10022.7|10017.7|37
1586412300000|2020-04-09 06:05:00|10027.2|10022.2|10033.8|10028.8|10036.2|10031.2|10026.9|10021.9|54
1586412600000|2020-04-09 06:10:00|10033.7|10028.7|10033.1|10028.1|10035.8|10030.8|10030.7|10025.7|20
1586412900000|2020-04-09 06:15:00|10032.9|10027.9|10033.8|10028.8|10036.8|10031.8|10032.3|10027.3|23
1586413200000|2020-04-09 06:20:00|10033.7|10028.7|10031.8|10026.8|10035.3|10030.3|10031.3|10026.3|11
1586413500000|2020-04-09 06:25:00|10032|10027|10028.3|10023.3|10033.5|10028.5|10027.6|10022.6|24
1586413800000|2020-04-09 06:30:00|10028.5|10023.5|10028.8|10023.8|10031.3|10026.3|10027.8|10022.8|8
1586414100000|2020-04-09 06:35:00|10028.7|10023.7|10028.2|10023.2|10029.3|10024.3|10025.3|10020.3|20
1586414400000|2020-04-09 06:40:00|10028.1|10023.1|10029.8|10024.8|10029.8|10024.8|10027.6|10022.6|7
1586414700000|2020-04-09 06:45:00|10029.5|10024.5|10023.7|10018.7|10030|10025|10023.7|10018.7|31
1586415000000|2020-04-09 06:50:00|10023.6|10018.6|10021.1|10016.1|10024.1|10019.1|10021.1|10016.1|34
1586415300000|2020-04-09 06:55:00|10020.8|10015.8|10020|10015|10022.3|10017.3|10019.3|10014.3|24
1586415600000|2020-04-09 07:00:00|10019.9|10014.9|10017.3|10012.3|10022|10017|10015.8|10010.8|34
1586415900000|2020-04-09 07:05:00|10017.5|10012.5|10016.2|10011.2|10020.3|10015.3|10016|10011|31
1586416200000|2020-04-09 07:10:00|10016.3|10011.3|10010.8|10005.8|10016.3|10011.3|10010.6|10005.6|72
1586416500000|2020-04-09 07:15:00|10011|10006|10013.3|10008.3|10014.8|10009.8|10010.8|10005.8|32
1586416800000|2020-04-09 07:20:00|10013.5|10008.5|10012.8|10007.8|10013.8|10008.8|10011.3|10006.3|19
1586417100000|2020-04-09 07:25:00|10013|10008|10011.6|10006.6|10013.5|10008.5|10009.8|10004.8|34
1586417400000|2020-04-09 07:30:00|10011.8|10006.8|10014.3|10009.3|10014.8|10009.8|10011.5|10006.5|19
1586417700000|2020-04-09 07:35:00|10014.1|10009.1|10014.3|10009.3|10015.7|10010.7|10011.8|10006.8|82
1586418000000|2020-04-09 07:40:00|10014.5|10009.5|10008.1|10003.1|10016|10011|10007.3|10002.3|27
1586418300000|2020-04-09 07:45:00|10008.2|10003.2|10006.8|10001.8|10010|10005|10006.3|10001.3|10
1586418600000|2020-04-09 07:50:00|10007|10002|10004|9999|10007.7|10002.7|10001.3|9996.3|51
1586418900000|2020-04-09 07:55:00|10004.2|9999.2|10006.5|10001.5|10009.2|10004.2|10003.8|9998.8|22
1586419200000|2020-04-09 08:00:00|10006.1|10001.1|10006.7|10001.7|10008|10003|10004.8|9999.8|13
1586419500000|2020-04-09 08:05:00|10006.8|10001.8|10010.3|10005.3|10010.5|10005.5|10006|10001|12
1586419800000|2020-04-09 08:10:00|10010.1|10005.1|10010.8|10005.8|10014|10009|10009.5|10004.5|5
1586420100000|2020-04-09 08:15:00|10011|10006|10012.8|10007.8|10014.5|10009.5|10010.8|10005.8|36
1586420400000|2020-04-09 08:20:00|10012.6|10007.6|10010.2|10005.2|10014|10009|10009.5|10004.5|7
1586420700000|2020-04-09 08:25:00|10010.5|10005.5|10011.8|10006.8|10011.8|10006.8|10007.8|10002.8|29
1586421000000|2020-04-09 08:30:00|10011.6|10006.6|10010.8|10005.8|10013|10008|10009.4|10004.4|17
1586421300000|2020-04-09 08:35:00|10010.6|10005.6|10010.5|10005.5|10011.2|10006.2|10009|10004|11
1586421600000|2020-04-09 08:40:00|10010.8|10005.8|10012.3|10007.3|10013|10008|10010|10005|7
1586421900000|2020-04-09 08:45:00|10012|10007|10010.8|10005.8|10013.5|10008.5|10010.7|10005.7|3
1586422200000|2020-04-09 08:50:00|10010.6|10005.6|10011.8|10006.8|10013.8|10008.8|10009.5|10004.5|4
1586422500000|2020-04-09 08:55:00|10011.7|10006.7|10012.8|10007.8|10013.2|10008.2|10009.8|10004.8|7
1586422800000|2020-04-09 09:00:00|10012.5|10007.5|10011.8|10006.8|10014.2|10009.2|10011.1|10006.1|14
1586423100000|2020-04-09 09:05:00|10012|10007|10011.3|10006.3|10013.5|10008.5|10010|10005|26
1586423400000|2020-04-09 09:10:00|10011.5|10006.5|10010.8|10005.8|10013.3|10008.3|10010.8|10005.8|27
1586423700000|2020-04-09 09:15:00|10011|10006|10009|10004|10011.7|10006.7|10008.5|10003.5|18
1586424000000|2020-04-09 09:20:00|10008.8|10003.8|10006.3|10001.3|10009.5|10004.5|10004.3|9999.3|27
1586424300000|2020-04-09 09:25:00|10006.1|10001.1|10006.7|10001.7|10008.5|10003.5|10005.8|10000.8|25
1586424600000|2020-04-09 09:30:00|10006.8|10001.8|10007.3|10002.3|10008.1|10003.1|10005.7|10000.7|8
1586424900000|2020-04-09 09:35:00|10007.2|10002.2|10004.2|9999.2|10007.8|10002.8|10004.1|9999.1|16
1586425200000|2020-04-09 09:40:00|10004.3|9999.3|10003.8|9998.8|10006.1|10001.1|10002.5|9997.5|27
1586425500000|2020-04-09 09:45:00|10004|9999|10002.3|9997.3|10005|10000|10002|9997|26
1586425800000|2020-04-09 09:50:00|10002.2|9997.2|10003|9998|10003.6|9998.6|9999.5|9994.5|44
1586426100000|2020-04-09 09:55:00|10002.8|9997.8|9997.5|9992.5|10003.4|9998.4|9996.5|9991.5|69
1586426400000|2020-04-09 10:00:00|9997.7|9992.7|10000|9995|10001|9996|9997.5|9992.5|13
1586426700000|2020-04-09 10:05:00|10000.2|9995.2|10002.6|9997.6|10003.7|9998.7|10000|9995|27
1586427000000|2020-04-09 10:10:00|10002.7|9997.7|10000|9995|10003.1|9998.1|9999.5|9994.5|5
1586427300000|2020-04-09 10:15:00|9999.8|9994.8|9996.5|9991.5|10000.8|9995.8|9994.3|9989.3|26
1586427600000|2020-04-09 10:20:00|9996.3|9991.3|9998.3|9993.3|9998.8|9993.8|9995.6|9990.6|20
1586427900000|2020-04-09 10:25:00|9998.5|9993.5|10000.5|9995.5|10001.5|9996.5|9998.5|9993.5|29
1586428200000|2020-04-09 10:30:00|10000.3|9995.3|10001.3|9996.3|10002.8|9997.8|10000|9995|41
1586428500000|2020-04-09 10:35:00|10000.9|9995.9|10004.4|9999.4|10005|10000|9999.9|9994.9|67
1586428800000|2020-04-09 10:40:00|10004.5|9999.5|10010.1|10005.1|10010.7|10005.7|10004.4|9999.4|30
1586429100000|2020-04-09 10:45:00|10010.2|10005.2|10009.3|10004.3|10010.8|10005.8|10009.2|10004.2|32
1586429400000|2020-04-09 10:50:00|10009.4|10004.4|10014.4|10009.4|10014.4|10009.4|10007.5|10002.5|35
1586429700000|2020-04-09 10:55:00|10014.3|10009.3|10012.4|10007.4|10016.2|10011.2|10011.4|10006.4|85
1586430000000|2020-04-09 11:00:00|10012.5|10007.5|10012.4|10007.4|10013.8|10008.8|10010.5|10005.5|27
1586430300000|2020-04-09 11:05:00|10012.6|10007.6|10013.7|10008.7|10014.9|10009.9|10011|10006|6
1586430600000|2020-04-09 11:10:00|10013.5|10008.5|10013.9|10008.9|10015.7|10010.7|10012.7|10007.7|31
1586430900000|2020-04-09 11:15:00|10013.8|10008.8|10015.9|10010.9|10017.1|10012.1|10013.2|10008.2|33
1586431200000|2020-04-09 11:20:00|10016.4|10011.4|10018.4|10013.4|10018.7|10013.7|10014.2|10009.2|11
1586431500000|2020-04-09 11:25:00|10018.6|10013.6|10022.1|10017.1|10022.4|10017.4|10016.9|10011.9|22
1586431800000|2020-04-09 11:30:00|10021.9|10016.9|10019.1|10014.1|10021.9|10016.9|10018.6|10013.6|32
1586432100000|2020-04-09 11:35:00|10019.3|10014.3|10022.6|10017.6|10023.9|10018.9|10018.6|10013.6|8
1586432400000|2020-04-09 11:40:00|10022.4|10017.4|10025.1|10020.1|10025.4|10020.4|10022.4|10017.4|23
1586432700000|2020-04-09 11:45:00|10024.9|10019.9|10019|10014|10024.9|10019.9|10018.9|10013.9|35
1586433000000|2020-04-09 11:50:00|10018.9|10013.9|10017.8|10012.8|10019.6|10014.6|10016.1|10011.1|15
1586433300000|2020-04-09 11:55:00|10017.6|10012.6|10019.1|10014.1|10019.6|10014.6|10016.4|10011.4|8
1586433600000|2020-04-09 12:00:00|10019.3|10014.3|10017.9|10012.9|10019.6|10014.6|10016.6|10011.6|15
1586433900000|2020-04-09 12:05:00|10018.1|10013.1|10017.1|10012.1|10018.9|10013.9|10016.4|10011.4|13
1586434200000|2020-04-09 12:10:00|10017.2|10012.2|10014.8|10009.8|10017.2|10012.2|10014.5|10009.5|29
1586434500000|2020-04-09 12:15:00|10014.7|10009.7|10013.8|10008.8|10014.7|10009.7|10009.9|10004.9|40
1586434800000|2020-04-09 12:20:00|10013.9|10008.9|10011.9|10006.9|10014.4|10009.4|10009.4|10004.4|81
1586435100000|2020-04-09 12:25:00|10011.7|10006.7|10012.2|10007.2|10013.8|10008.8|10006.5|10001.5|22
1586435400000|2020-04-09 12:30:00|10010.8|10005.8|10002.6|9997.6|10016.3|10011.3|10002.6|9997.6|136
1586435700000|2020-04-09 12:35:00|10002.4|9997.4|10007.1|10002.1|10007.6|10002.6|10000.8|9995.8|28
1586436000000|2020-04-09 12:40:00|10006.9|10001.9|10004.1|9999.1|10007.3|10002.3|10002.2|9997.2|12
1586436300000|2020-04-09 12:45:00|10004.2|9999.2|9998.2|9993.2|10005.1|10000.1|9996.5|9991.5|107
1586436600000|2020-04-09 12:50:00|9998.4|9993.4|9989.5|9984.5|9998.4|9993.4|9986.2|9981.2|367
1586436900000|2020-04-09 12:55:00|9989.6|9984.6|9982.8|9977.8|9990.1|9985.1|9978.1|9973.1|371
1586437200000|2020-04-09 13:00:00|9982.3|9977.3|9986.9|9981.9|9988.8|9983.8|9979.8|9974.8|136
1586437500000|2020-04-09 13:05:00|9987|9982|9976.8|9971.8|9987.1|9982.1|9974.8|9969.8|326
1586437800000|2020-04-09 13:10:00|9976.9|9971.9|9967.3|9962.3|9977|9972|9965.4|9960.4|404
1586438100000|2020-04-09 13:15:00|9967.2|9962.2|9967.6|9962.6|9970.7|9965.7|9966.6|9961.6|171
1586438400000|2020-04-09 13:20:00|9967.5|9962.5|9954.6|9949.6|9967.8|9962.8|9953.6|9948.6|217
1586438700000|2020-04-09 13:25:00|9954.7|9949.7|9950.7|9945.7|9955.2|9950.2|9949.6|9944.6|230
1586439000000|2020-04-09 13:30:00|9950.6|9945.6|9961.1|9956.1|9963.3|9958.3|9950.6|9945.6|342
1586439300000|2020-04-09 13:35:00|9960.9|9955.9|9958.2|9953.2|9962.1|9957.1|9955.9|9950.9|102
1586439600000|2020-04-09 13:40:00|9958|9953|9951.4|9946.4|9959.3|9954.3|9951.4|9946.4|164
1586439900000|2020-04-09 13:45:00|9951.3|9946.3|9954.3|9949.3|9957.7|9952.7|9951.3|9946.3|112
1586440200000|2020-04-09 13:50:00|9954.6|9949.6|9956.6|9951.6|9958.3|9953.3|9953.1|9948.1|130
1586440500000|2020-04-09 13:55:00|9956.4|9951.4|9956.1|9951.1|9961.1|9956.1|9955.9|9950.9|103
1586440800000|2020-04-09 14:00:00|9955.9|9950.9|9965.8|9960.8|9965.8|9960.8|9954.9|9949.9|102
1586441100000|2020-04-09 14:05:00|9965.9|9960.9|9968.3|9963.3|9970.6|9965.6|9965.7|9960.7|153
1586441400000|2020-04-09 14:10:00|9968.1|9963.1|9959.8|9954.8|9968.9|9963.9|9958.8|9953.8|97
1586441700000|2020-04-09 14:15:00|9959.9|9954.9|9963.1|9958.1|9963.1|9958.1|9958.8|9953.8|76
1586442000000|2020-04-09 14:20:00|9963.2|9958.2|9964.6|9959.6|9966.4|9961.4|9962.5|9957.5|215
1586442300000|2020-04-09 14:25:00|9964.4|9959.4|9958.1|9953.1|9964.4|9959.4|9956.1|9951.1|104
1586442600000|2020-04-09 14:30:00|9957.7|9952.7|9957.2|9952.2|9958.4|9953.4|9954.2|9949.2|83
1586442900000|2020-04-09 14:35:00|9957.4|9952.4|9961.4|9956.4|9963.9|9958.9|9956.4|9951.4|129
1586443200000|2020-04-09 14:40:00|9961.6|9956.6|9959.9|9954.9|9963.2|9958.2|9958.7|9953.7|68
1586443500000|2020-04-09 14:45:00|9959.7|9954.7|9954.6|9949.6|9962.3|9957.3|9954.6|9949.6|157
1586443800000|2020-04-09 14:50:00|9954.8|9949.8|9960.8|9955.8|9962.9|9957.9|9953.9|9948.9|257
1586444100000|2020-04-09 14:55:00|9960.9|9955.9|9947.4|9942.4|9961.4|9956.4|9940.3|9935.3|355
1586444400000|2020-04-09 15:00:00|9947.6|9942.6|9957.1|9952.1|9957.8|9952.8|9947.4|9942.4|128
1586444700000|2020-04-09 15:05:00|9957.3|9952.3|9955.4|9950.4|9961.2|9956.2|9953.6|9948.6|213
1586445000000|2020-04-09 15:10:00|9955.6|9950.6|9946.3|9941.3|9956.1|9951.1|9946|9941|93
1586445300000|2020-04-09 15:15:00|9946.4|9941.4|9945.9|9940.9|9948.6|9943.6|9941.6|9936.6|164
1586445600000|2020-04-09 15:20:00|9945.1|9940.1|9950.6|9945.6|9950.6|9945.6|9942.1|9937.1|71
1586445900000|2020-04-09 15:25:00|9950.8|9945.8|9949.9|9944.9|9951.9|9946.9|9947.7|9942.7|159
1586446200000|2020-04-09 15:30:00|9950.2|9945.2|9955.6|9950.6|9957.1|9952.1|9950.1|9945.1|116
1586446500000|2020-04-09 15:35:00|9955.4|9950.4|9957.4|9952.4|9958.1|9953.1|9953.4|9948.4|62
1586446800000|2020-04-09 15:40:00|9957.1|9952.1|9954.1|9949.1|9957.1|9952.1|9952.6|9947.6|15
1586447100000|2020-04-09 15:45:00|9953.9|9948.9|9949.1|9944.1|9954.6|9949.6|9948.8|9943.8|38
1586447400000|2020-04-09 15:50:00|9948.9|9943.9|9951.2|9946.2|9951.8|9946.8|9948.9|9943.9|58
1586447700000|2020-04-09 15:55:00|9951.4|9946.4|9954.1|9949.1|9954.9|9949.9|9949.9|9944.9|25
1586448000000|2020-04-09 16:00:00|9953.9|9948.9|9953.6|9948.6|9958.1|9953.1|9952.7|9947.7|18
1586448300000|2020-04-09 16:05:00|9953.4|9948.4|9953.6|9948.6|9956.3|9951.3|9949.4|9944.4|29
1586448600000|2020-04-09 16:10:00|9953.9|9948.9|9956.6|9951.6|9960.1|9955.1|9953.7|9948.7|73
1586448900000|2020-04-09 16:15:00|9956.8|9951.8|9953.7|9948.7|9958.3|9953.3|9953.6|9948.6|28
1586449200000|2020-04-09 16:20:00|9953.6|9948.6|9954.4|9949.4|9955.7|9950.7|9951.4|9946.4|17
1586449500000|2020-04-09 16:25:00|9954.2|9949.2|9955.5|9950.5|9956.4|9951.4|9952.9|9947.9|20
1586449800000|2020-04-09 16:30:00|9955.4|9950.4|9954.6|9949.6|9957.1|9952.1|9953.3|9948.3|18
1586450100000|2020-04-09 16:35:00|9954.7|9949.7|9955.4|9950.4|9957|9952|9953.9|9948.9|27
1586450400000|2020-04-09 16:40:00|9955.2|9950.2|9954.6|9949.6|9956.6|9951.6|9954.2|9949.2|64
1586450700000|2020-04-09 16:45:00|9954.9|9949.9|9955.6|9950.6|9956.9|9951.9|9954.1|9949.1|146
1586451000000|2020-04-09 16:50:00|9955.4|9950.4|9953.6|9948.6|9956.2|9951.2|9952.4|9947.4|18
1586451300000|2020-04-09 16:55:00|9953.7|9948.7|9951.8|9946.8|9954.2|9949.2|9949.9|9944.9|59
1586451600000|2020-04-09 17:00:00|9951.6|9946.6|9951.6|9946.6|9952.9|9947.9|9950.4|9945.4|14
1586451900000|2020-04-09 17:05:00|9951.5|9946.5|9953.1|9948.1|9954.4|9949.4|9951.5|9946.5|14
1586452200000|2020-04-09 17:10:00|9952.7|9947.7|9947.7|9942.7|9954.1|9949.1|9947.7|9942.7|40
1586452500000|2020-04-09 17:15:00|9947.5|9942.5|9945.4|9940.4|9948.9|9943.9|9944.1|9939.1|92
1586452800000|2020-04-09 17:20:00|9945.2|9940.2|9946.1|9941.1|9946.4|9941.4|9944|9939|102
1586453100000|2020-04-09 17:25:00|9946.2|9941.2|9942.9|9937.9|9946.4|9941.4|9940.9|9935.9|88
1586453400000|2020-04-09 17:30:00|9942.8|9937.8|9939.8|9934.8|9943.4|9938.4|9932.9|9927.9|241
1586453700000|2020-04-09 17:35:00|9939.9|9934.9|9937.6|9932.6|9940.1|9935.1|9935.9|9930.9|126
1586454000000|2020-04-09 17:40:00|9937.4|9932.4|9938.1|9933.1|9939.4|9934.4|9936.4|9931.4|101
1586454300000|2020-04-09 17:45:00|9938.2|9933.2|9944.5|9939.5|9945.8|9940.8|9937.9|9932.9|228
1586454600000|2020-04-09 17:50:00|9944.8|9939.8|9946.1|9941.1|9947.9|9942.9|9944.6|9939.6|156
1586454900000|2020-04-09 17:55:00|9946.3|9941.3|9942.5|9937.5|9947.9|9942.9|9942.2|9937.2|60
1586455200000|2020-04-09 18:00:00|9942.6|9937.6|9952.1|9947.1|9952.3|9947.3|9942.3|9937.3|59
1586455500000|2020-04-09 18:05:00|9952.2|9947.2|9957.9|9952.9|9958.6|9953.6|9951.1|9946.1|91
1586455800000|2020-04-09 18:10:00|9957.7|9952.7|9949.8|9944.8|9957.9|9952.9|9948.7|9943.7|38
1586456100000|2020-04-09 18:15:00|9949.6|9944.6|9950.1|9945.1|9953.4|9948.4|9948.6|9943.6|62
1586456400000|2020-04-09 18:20:00|9950.3|9945.3|9949.1|9944.1|9953.1|9948.1|9948.7|9943.7|120
1586456700000|2020-04-09 18:25:00|9949.3|9944.3|9947.8|9942.8|9950.1|9945.1|9944.8|9939.8|100
1586457000000|2020-04-09 18:30:00|9948.1|9943.1|9951.6|9946.6|9952.8|9947.8|9946.4|9941.4|69
1586457300000|2020-04-09 18:35:00|9951.8|9946.8|9954.8|9949.8|9955.8|9950.8|9950.3|9945.3|29
1586457600000|2020-04-09 18:40:00|9954.9|9949.9|9957.9|9952.9|9959.3|9954.3|9954.9|9949.9|93
1586457900000|2020-04-09 18:45:00|9957.5|9952.5|9960.6|9955.6|9960.8|9955.8|9957.2|9952.2|40
1586458200000|2020-04-09 18:50:00|9960.5|9955.5|9963.1|9958.1|9963.1|9958.1|9958.6|9953.6|35
1586458500000|2020-04-09 18:55:00|9962.9|9957.9|9965.6|9960.6|9967.1|9962.1|9961.1|9956.1|71
1586458800000|2020-04-09 19:00:00|9965.8|9960.8|9964.6|9959.6|9965.9|9960.9|9963.4|9958.4|37
1586459100000|2020-04-09 19:05:00|9964.4|9959.4|9963.5|9958.5|9966.1|9961.1|9963.4|9958.4|54
1586459400000|2020-04-09 19:10:00|9963.4|9958.4|9961.1|9956.1|9963.9|9958.9|9960.9|9955.9|146
1586459700000|2020-04-09 19:15:00|9960.9|9955.9|9957.8|9952.8|9960.9|9955.9|9957.8|9952.8|34
1586460000000|2020-04-09 19:20:00|9957.6|9952.6|9963.2|9958.2|9964.6|9959.6|9957.6|9952.6|44
1586460300000|2020-04-09 19:25:00|9963|9958|9959.9|9954.9|9963.4|9958.4|9959.9|9954.9|14
1586460600000|2020-04-09 19:30:00|9959.8|9954.8|9958.1|9953.1|9960.9|9955.9|9956.9|9951.9|24
1586460900000|2020-04-09 19:35:00|9958.3|9953.3|9960.1|9955.1|9961.4|9956.4|9957.9|9952.9|9
1586461200000|2020-04-09 19:40:00|9959.9|9954.9|9957.7|9952.7|9960.6|9955.6|9956.4|9951.4|18
1586461500000|2020-04-09 19:45:00|9957.9|9952.9|9959.9|9954.9|9960|9955|9956.7|9951.7|20
1586461800000|2020-04-09 19:50:00|9959.7|9954.7|9958.4|9953.4|9960.4|9955.4|9957.9|9952.9|49
1586462100000|2020-04-09 19:55:00|9958.2|9953.2|9952.1|9947.1|9958.4|9953.4|9951.4|9946.4|102
1586462400000|2020-04-09 20:00:00|9951.9|9946.9|9953.4|9948.4|9953.6|9948.6|9948.1|9943.1|153
1586462700000|2020-04-09 20:05:00|9953.5|9948.5|9951.6|9946.6|9954.2|9949.2|9951.6|9946.6|25
1586463000000|2020-04-09 20:10:00|9951.7|9946.7|9952.5|9947.5|9952.8|9947.8|9950.4|9945.4|18
1586463300000|2020-04-09 20:15:00|9952.6|9947.6|9955.7|9950.7|9956.4|9951.4|9952.1|9947.1|14
1586463600000|2020-04-09 20:20:00|9955.9|9950.9|9954.1|9949.1|9955.9|9950.9|9954.1|9949.1|4
1586463900000|2020-04-09 20:25:00|9953.9|9948.9|9953|9948|9953.9|9948.9|9952.4|9947.4|7
1586464200000|2020-04-09 20:30:00|9953.1|9948.1|9958.9|9953.9|9959.4|9954.4|9953.1|9948.1|14
1586464500000|2020-04-09 20:35:00|9958.7|9953.7|9958.7|9953.7|9959.4|9954.4|9957.1|9952.1|14
1586464800000|2020-04-09 20:40:00|9958.5|9953.5|9956.6|9951.6|9959.4|9954.4|9956.6|9951.6|6
1586465100000|2020-04-09 20:45:00|9956.4|9951.4|9955.6|9950.6|9958.3|9953.3|9954.4|9949.4|12
1586465400000|2020-04-09 20:50:00|9956|9951|9955.6|9950.6|9956.3|9951.3|9955.4|9950.4|6
1586465700000|2020-04-09 20:55:00|9955.5|9950.5|9960.9|9951.9|9960.9|9952.2|9953.3|9947.1|4
1586736000000|2020-04-13 00:00:00|9950.8|9945.8|9953.2|9948.2|9953.5|9948.5|9950.7|9945.7|25
1586736300000|2020-04-13 00:05:00|9952.9|9947.9|9949|9944|9952.9|9947.9|9947.7|9942.7|2
1586736600000|2020-04-13 00:10:00|9948.7|9943.7|9946.6|9941.6|9949.1|9944.1|9945.5|9940.5|6
1586736900000|2020-04-13 00:15:00|9946.7|9941.7|9946.9|9941.9|9948|9943|9945.2|9940.2|44
1586737200000|2020-04-13 00:20:00|9947|9942|9947|9942|9948.5|9943.5|9946.4|9941.4|39
1586737500000|2020-04-13 00:25:00|9947.3|9942.3|9947.5|9942.5|9948.4|9943.4|9947|9942|0
1586737800000|2020-04-13 00:30:00|9947.6|9942.6|9947|9942|9948|9943|9946.2|9941.2|3
1586738100000|2020-04-13 00:35:00|9946.8|9941.8|9945.5|9940.5|9947|9942|9945.5|9940.5|2
1586738400000|2020-04-13 00:40:00|9945.6|9940.6|9946|9941|9947.6|9942.6|9945|9940|7
1586738700000|2020-04-13 00:45:00|9946.1|9941.1|9947.1|9942.1|9947.9|9942.9|9946.1|9941.1|4
1586739000000|2020-04-13 00:50:00|9947.4|9942.4|9948.5|9943.5|9948.6|9943.6|9946.9|9941.9|7
1586739300000|2020-04-13 00:55:00|9948.6|9943.6|9948.4|9943.4|9949.4|9944.4|9947|9942|22
1586739600000|2020-04-13 01:00:00|9948.6|9943.6|9949.5|9944.5|9949.9|9944.9|9947.5|9942.5|20
1586739900000|2020-04-13 01:05:00|9949.4|9944.4|9946|9941|9949.5|9944.5|9945.6|9940.6|15
1586740200000|2020-04-13 01:10:00|9945.9|9940.9|9941.3|9936.3|9946|9941|9941.1|9936.1|127
1586740500000|2020-04-13 01:15:00|9941.1|9936.1|9938|9933|9941.1|9936.1|9936.5|9931.5|42
1586740800000|2020-04-13 01:20:00|9938.2|9933.2|9940.8|9935.8|9940.8|9935.8|9938.2|9933.2|32
1586741100000|2020-04-13 01:25:00|9941|9936|9945.1|9940.1|9945.3|9940.3|9941|9936|34
1586741400000|2020-04-13 01:30:00|9945|9940|9946.1|9941.1|9946.3|9941.3|9944.5|9939.5|12
1586741700000|2020-04-13 01:35:00|9946|9941|9946.5|9941.5|9947.3|9942.3|9945.3|9940.3|16
1586742000000|2020-04-13 01:40:00|9946.4|9941.4|9944.6|9939.6|9946.8|9941.8|9944.5|9939.5|9
1586742300000|2020-04-13 01:45:00|9944.5|9939.5|9946.1|9941.1|9947.5|9942.5|9944.5|9939.5|12
1586742600000|2020-04-13 01:50:00|9946|9941|9946.5|9941.5|9947|9942|9945.5|9940.5|4
1586742900000|2020-04-13 01:55:00|9946.7|9941.7|9945.5|9940.5|9946.8|9941.8|9945.3|9940.3|6
1586743200000|2020-04-13 02:00:00|9945.7|9940.7|9946|9941|9946.8|9941.8|9945.7|9940.7|4
1586743500000|2020-04-13 02:05:00|9945.9|9940.9|9948.2|9943.2|9948.3|9943.3|9945|9940|11
1586743800000|2020-04-13 02:10:00|9948.3|9943.3|9949.5|9944.5|9949.8|9944.8|9948|9943|18
1586744100000|2020-04-13 02:15:00|9949.4|9944.4|9947.6|9942.6|9949.8|9944.8|9947.5|9942.5|3
1586744400000|2020-04-13 02:20:00|9947.5|9942.5|9949.8|9944.8|9949.8|9944.8|9947.5|9942.5|9
1586744700000|2020-04-13 02:25:00|9950.2|9945.2|9949|9944|9950.5|9945.5|9949|9944|12
1586745000000|2020-04-13 02:30:00|9949.2|9944.2|9949.5|9944.5|9949.7|9944.7|9948|9943|3
1586745300000|2020-04-13 02:35:00|9949.4|9944.4|9949|9944|9950|9945|9947.5|9942.5|6
1586745600000|2020-04-13 02:40:00|9949.2|9944.2|9947.5|9942.5|9950.2|9945.2|9947.5|9942.5|0
1586745900000|2020-04-13 02:45:00|9947.4|9942.4|9947.1|9942.1|9947.8|9942.8|9946.8|9941.8|17
1586746200000|2020-04-13 02:50:00|9947|9942|9947.5|9942.5|9948|9943|9947|9942|7
1586746500000|2020-04-13 02:55:00|9947.7|9942.7|9948|9943|9948.3|9943.3|9947.1|9942.1|7
1586746800000|2020-04-13 03:00:00|9947.8|9942.8|9949.3|9944.3|9950|9945|9947.5|9942.5|20
1586747100000|2020-04-13 03:05:00|9949.5|9944.5|9948.6|9943.6|9950|9945|9947.1|9942.1|12
1586747400000|2020-04-13 03:10:00|9948.5|9943.5|9947.9|9942.9|9949.2|9944.2|9947.5|9942.5|10
1586747700000|2020-04-13 03:15:00|9947.8|9942.8|9947.3|9942.3|9947.8|9942.8|9946.9|9941.9|4
1586748000000|2020-04-13 03:20:00|9947.5|9942.5|9947.7|9942.7|9948|9943|9947.3|9942.3|1
1586748300000|2020-04-13 03:25:00|9947.8|9942.8|9947.8|9942.8|9948.3|9943.3|9947.5|9942.5|0
1586748600000|2020-04-13 03:30:00|9948|9943|9947|9942|9948|9943|9946.3|9941.3|7
1586748900000|2020-04-13 03:35:00|9946.9|9941.9|9946.5|9941.5|9947.3|9942.3|9945.9|9940.9|0
1586749200000|2020-04-13 03:40:00|9946.4|9941.4|9945.3|9940.3|9946.4|9941.4|9944.8|9939.8|8
1586749500000|2020-04-13 03:45:00|9945.1|9940.1|9944.8|9939.8|9945.1|9940.1|9944.5|9939.5|6
1586749800000|2020-04-13 03:50:00|9944.9|9939.9|9943.8|9938.8|9944.9|9939.9|9943.8|9938.8|21
1586750100000|2020-04-13 03:55:00|9944|9939|9944.6|9939.6|9944.8|9939.8|9943.8|9938.8|3
1586750400000|2020-04-13 04:00:00|9944.5|9939.5|9942.8|9937.8|9944.5|9939.5|9942.8|9937.8|8
1586750700000|2020-04-13 04:05:00|9943|9938|9943|9938|9943.3|9938.3|9942.7|9937.7|4
1586751000000|2020-04-13 04:10:00|9942.9|9937.9|9942|9937|9943|9938|9941.5|9936.5|0
1586751300000|2020-04-13 04:15:00|9941.8|9936.8|9942.3|9937.3|9942.5|9937.5|9941.8|9936.8|5
1586751600000|2020-04-13 04:20:00|9942|9937|9942.3|9937.3|9942.5|9937.5|9940.5|9935.5|5
1586751900000|2020-04-13 04:25:00|9942.5|9937.5|9942|9937|9942.6|9937.6|9941.5|9936.5|1
1586752200000|2020-04-13 04:30:00|9942.2|9937.2|9940.3|9935.3|9943|9938|9939.6|9934.6|9
1586752500000|2020-04-13 04:35:00|9940.1|9935.1|9940.5|9935.5|9941.5|9936.5|9939.8|9934.8|1
1586752800000|2020-04-13 04:40:00|9940.3|9935.3|9938.3|9933.3|9940.8|9935.8|9938.3|9933.3|16
1586753100000|2020-04-13 04:45:00|9938.5|9933.5|9938.5|9933.5|9940|9935|9938.3|9933.3|25
1586753400000|2020-04-13 04:50:00|9938.7|9933.7|9939.3|9934.3|9939.5|9934.5|9937.8|9932.8|4
1586753700000|2020-04-13 04:55:00|9939.1|9934.1|9938.5|9933.5|9939.5|9934.5|9938|9933|5
1586754000000|2020-04-13 05:00:00|9938.7|9933.7|9940.3|9935.3|9941|9936|9938.4|9933.4|3
1586754300000|2020-04-13 05:05:00|9940|9935|9939.5|9934.5|9940.5|9935.5|9939|9934|8
1586754600000|2020-04-13 05:10:00|9939.3|9934.3|9939.3|9934.3|9939.8|9934.8|9938.8|9933.8|1
1586754900000|2020-04-13 05:15:00|9939.1|9934.1|9939.5|9934.5|9939.7|9934.7|9938.5|9933.5|2
1586755200000|2020-04-13 05:20:00|9939.4|9934.4|9940|9935|9940.5|9935.5|9939.4|9934.4|3
1586755500000|2020-04-13 05:25:00|9939.9|9934.9|9939.3|9934.3|9940|9935|9939|9934|5
1586755800000|2020-04-13 05:30:00|9939.1|9934.1|9936.5|9931.5|9940.3|9935.3|9936.4|9931.4|16
1586756100000|2020-04-13 05:35:00|9936.7|9931.7|9936.6|9931.6|9938|9933|9936.5|9931.5|3
1586756400000|2020-04-13 05:40:00|9936.5|9931.5|9937.3|9932.3|9937.8|9932.8|9936.5|9931.5|2
1586756700000|2020-04-13 05:45:00|9937.5|9932.5|9937|9932|9937.8|9932.8|9936.8|9931.8|4
1586757000000|2020-04-13 05:50:00|9936.8|9931.8|9939.5|9934.5|9939.8|9934.8|9936.8|9931.8|14
1586757300000|2020-04-13 05:55:00|9939.7|9934.7|9941.5|9936.5|9941.8|9936.8|9939|9934|6
1586757600000|2020-04-13 06:00:00|9941.4|9936.4|9939.6|9934.6|9941.5|9936.5|9939.5|9934.5|32
1586757900000|2020-04-13 06:05:00|9939.5|9934.5|9936.5|9931.5|9939.5|9934.5|9935.8|9930.8|29
1586758200000|2020-04-13 06:10:00|9936.7|9931.7|9936|9931|9937.5|9932.5|9935.5|9930.5|7
1586758500000|2020-04-13 06:15:00|9935.8|9930.8|9934|9929|9937|9932|9933.8|9928.8|9
1586758800000|2020-04-13 06:20:00|9934.2|9929.2|9926.4|9921.4|9934.3|9929.3|9926.4|9921.4|47
1586759100000|2020-04-13 06:25:00|9926.3|9921.3|9926.9|9921.9|9929.9|9924.9|9924.7|9919.7|30
1586759400000|2020-04-13 06:30:00|9926.8|9921.8|9930|9925|9930.5|9925.5|9925.5|9920.5|5
1586759700000|2020-04-13 06:35:00|9930.2|9925.2|9918.1|9913.1|9931.5|9926.5|9918|9913|39
1586760000000|2020-04-13 06:40:00|9918|9913|9918.5|9913.5|9920.4|9915.4|9915.3|9910.3|33
1586760300000|2020-04-13 06:45:00|9918.7|9913.7|9915.9|9910.9|9921.2|9916.2|9915.9|9910.9|33
1586760600000|2020-04-13 06:50:00|9915.8|9910.8|9916.6|9911.6|9918.3|9913.3|9914.5|9909.5|23
1586760900000|2020-04-13 06:55:00|9916.8|9911.8|9917.4|9912.4|9918.2|9913.2|9915.3|9910.3|28
1586761200000|2020-04-13 07:00:00|9917.3|9912.3|9920.3|9915.3|9922.4|9917.4|9917.3|9912.3|37
1586761500000|2020-04-13 07:05:00|9920.2|9915.2|9919.8|9914.8|9921|9916|9917.3|9912.3|17
1586761800000|2020-04-13 07:10:00|9919.7|9914.7|9916.4|9911.4|9919.7|9914.7|9915.2|9910.2|20
1586762100000|2020-04-13 07:15:00|9916.3|9911.3|9913.8|9908.8|9916.8|9911.8|9913.7|9908.7|18
1586762400000|2020-04-13 07:20:00|9914|9909|9914.6|9909.6|9914.8|9909.8|9912.1|9907.1|92
1586762700000|2020-04-13 07:25:00|9915|9910|9916.8|9911.8|9919.1|9914.1|9915|9910|39
1586763000000|2020-04-13 07:30:00|9917|9912|9916.5|9911.5|9917.8|9912.8|9915.8|9910.8|15
1586763300000|2020-04-13 07:35:00|9916.6|9911.6|9918.1|9913.1|9918.6|9913.6|9915.8|9910.8|21
1586763600000|2020-04-13 07:40:00|9917.9|9912.9|9926.1|9921.1|9926.1|9921.1|9917.6|9912.6|56
1586763900000|2020-04-13 07:45:00|9926.2|9921.2|9927|9922|9930.3|9925.3|9925.6|9920.6|45
1586764200000|2020-04-13 07:50:00|9927.1|9922.1|9927.3|9922.3|9928.6|9923.6|9925.3|9920.3|18
1586764500000|2020-04-13 07:55:00|9927.9|9922.9|9928.8|9923.8|9929.5|9924.5|9925.8|9920.8|20
1586764800000|2020-04-13 08:00:00|9929|9924|9933.4|9928.4|9934.3|9929.3|9928.3|9923.3|59
1586765100000|2020-04-13 08:05:00|9933.3|9928.3|9933.9|9928.9|9934.3|9929.3|9930.6|9925.6|24
1586765400000|2020-04-13 08:10:00|9933.8|9928.8|9935.6|9930.6|9936.1|9931.1|9932.3|9927.3|33
1586765700000|2020-04-13 08:15:00|9936|9931|9938.3|9933.3|9938.4|9933.4|9935.3|9930.3|38
1586766000000|2020-04-13 08:20:00|9938.2|9933.2|9940.4|9935.4|9943|9938|9938.2|9933.2|97
1586766300000|2020-04-13 08:25:00|9940.5|9935.5|9939.8|9934.8|9941.3|9936.3|9938.5|9933.5|29
1586766600000|2020-04-13 08:30:00|9939.7|9934.7|9941.4|9936.4|9941.9|9936.9|9937.8|9932.8|41
1586766900000|2020-04-13 08:35:00|9941.2|9936.2|9941.4|9936.4|9942.2|9937.2|9939.5|9934.5|18
1586767200000|2020-04-13 08:40:00|9941.5|9936.5|9940|9935|9941.7|9936.7|9938.5|9933.5|13
1586767500000|2020-04-13 08:45:00|9940.2|9935.2|9938.9|9933.9|9940.2|9935.2|9938|9933|22
1586767800000|2020-04-13 08:50:00|9939|9934|9937.3|9932.3|9941.1|9936.1|9936.5|9931.5|22
1586768100000|2020-04-13 08:55:00|9937|9932|9938.8|9933.8|9938.8|9933.8|9936.3|9931.3|16
1586768400000|2020-04-13 09:00:00|9938.9|9933.9|9940.3|9935.3|9940.3|9935.3|9937|9932|20
1586768700000|2020-04-13 09:05:00|9940.1|9935.1|9939.8|9934.8|9941.3|9936.3|9939.5|9934.5|15
1586769000000|2020-04-13 09:10:00|9939.5|9934.5|9940|9935|9940.3|9935.3|9938.9|9933.9|5
1586769300000|2020-04-13 09:15:00|9940.2|9935.2|9939.3|9934.3|9940.2|9935.2|9938.8|9933.8|7
1586769600000|2020-04-13 09:20:00|9939.4|9934.4|9936.3|9931.3|9939.8|9934.8|9936|9931|14
1586769900000|2020-04-13 09:25:00|9936.4|9931.4|9936.8|9931.8|9938|9933|9936|9931|11
1586770200000|2020-04-13 09:30:00|9937|9932|9935.8|9930.8|9937.5|9932.5|9935.8|9930.8|11
1586770500000|2020-04-13 09:35:00|9936|9931|9937.5|9932.5|9939|9934|9935.8|9930.8|10
1586770800000|2020-04-13 09:40:00|9936.8|9931.8|9937.3|9932.3|9938|9933|9935.8|9930.8|14
1586771100000|2020-04-13 09:45:00|9937.4|9932.4|9936.3|9931.3|9937.8|9932.8|9936.3|9931.3|8
1586771400000|2020-04-13 09:50:00|9936.4|9931.4|9935.5|9930.5|9936.8|9931.8|9935.3|9930.3|5
1586771700000|2020-04-13 09:55:00|9935.3|9930.3|9935.8|9930.8|9936.5|9931.5|9935.3|9930.3|4
1586772000000|2020-04-13 10:00:00|9935.6|9930.6|9938.7|9933.7|9939.4|9934.4|9935.6|9930.6|11
1586772300000|2020-04-13 10:05:00|9938.8|9933.8|9940.7|9935.7|9941.1|9936.1|9938.5|9933.5|7
1586772600000|2020-04-13 10:10:00|9940.5|9935.5|9954.8|9949.8|9959|9954|9939.6|9934.6|249
1586772900000|2020-04-13 10:15:00|9954.6|9949.6|9957.5|9952.5|9961.4|9956.4|9954.6|9949.6|97
1586773200000|2020-04-13 10:20:00|9957.8|9952.8|9955.8|9950.8|9961.1|9956.1|9955.6|9950.6|60
1586773500000|2020-04-13 10:25:00|9955.6|9950.6|9957.3|9952.3|9960.3|9955.3|9954.5|9949.5|32
1586773800000|2020-04-13 10:30:00|9957.4|9952.4|9953.5|9948.5|9958.3|9953.3|9953.3|9948.3|47
1586774100000|2020-04-13 10:35:00|9953.7|9948.7|9952.1|9947.1|9954.7|9949.7|9951.4|9946.4|18
1586774400000|2020-04-13 10:40:00|9952|9947|9950.3|9945.3|9952.6|9947.6|9949.2|9944.2|18
1586774700000|2020-04-13 10:45:00|9950.4|9945.4|9950.8|9945.8|9953.3|9948.3|9949.8|9944.8|22
1586775000000|2020-04-13 10:50:00|9950.9|9945.9|9952.1|9947.1|9952.4|9947.4|9950.5|9945.5|4
1586775300000|2020-04-13 10:55:00|9952|9947|9954.5|9949.5|9955.8|9950.8|9952|9947|24
1586775600000|2020-04-13 11:00:00|9954.8|9949.8|9957|9952|9957.8|9952.8|9954.5|9949.5|18
1586775900000|2020-04-13 11:05:00|9957.2|9952.2|9955.8|9950.8|9957.3|9952.3|9954.8|9949.8|5
1586776200000|2020-04-13 11:10:00|9955.9|9950.9|9955.1|9950.1|9956.3|9951.3|9955|9950|8
1586776500000|2020-04-13 11:15:00|9955|9950|9956.3|9951.3|9956.9|9951.9|9955|9950|8
1586776800000|2020-04-13 11:20:00|9956|9951|9950.3|9945.3|9957.9|9952.9|9950.3|9945.3|35
1586777100000|2020-04-13 11:25:00|9950.4|9945.4|9950.5|9945.5|9952.8|9947.8|9950.1|9945.1|6
1586777400000|2020-04-13 11:30:00|9950.7|9945.7|9947|9942|9950.9|9945.9|9946.6|9941.6|44
1586777700000|2020-04-13 11:35:00|9946.7|9941.7|9946.2|9941.2|9948.4|9943.4|9945.5|9940.5|41
1586778000000|2020-04-13 11:40:00|9946.3|9941.3|9948.8|9943.8|9948.8|9943.8|9946.1|9941.1|7
1586778300000|2020-04-13 11:45:00|9948.5|9943.5|9949.5|9944.5|9949.9|9944.9|9946.8|9941.8|51
1586778600000|2020-04-13 11:50:00|9949.8|9944.8|9947.5|9942.5|9949.8|9944.8|9946.8|9941.8|22
1586778900000|2020-04-13 11:55:00|9947.8|9942.8|9940.7|9935.7|9947.8|9942.8|9939.3|9934.3|52
1586779200000|2020-04-13 12:00:00|9940.8|9935.8|9947.2|9942.2|9947.8|9942.8|9940|9935|40
1586779500000|2020-04-13 12:05:00|9947.3|9942.3|9946|9941|9948.5|9943.5|9945.5|9940.5|75
1586779800000|2020-04-13 12:10:00|9945.8|9940.8|9945|9940|9946.8|9941.8|9945|9940|18
1586780100000|2020-04-13 12:15:00|9945.4|9940.4|9947.8|9942.8|9948.5|9943.5|9945|9940|39
1586780400000|2020-04-13 12:20:00|9947.6|9942.6|9949.3|9944.3|9951.9|9946.9|9947.3|9942.3|95
1586780700000|2020-04-13 12:25:00|9949.1|9944.1|9948.2|9943.2|9949.8|9944.8|9946.8|9941.8|26
1586781000000|2020-04-13 12:30:00|9948.3|9943.3|9943.8|9938.8|9948.9|9943.9|9943.5|9938.5|33
1586781300000|2020-04-13 12:35:00|9943.5|9938.5|9947.3|9942.3|9948.3|9943.3|9943.5|9938.5|4
1586781600000|2020-04-13 12:40:00|9947.4|9942.4|9948.8|9943.8|9950.7|9945.7|9947.3|9942.3|8
1586781900000|2020-04-13 12:45:00|9948.9|9943.9|9946.5|9941.5|9949.5|9944.5|9945|9940|28
1586782200000|2020-04-13 12:50:00|9946.7|9941.7|9948.1|9943.1|9948.8|9943.8|9946|9941|15
1586782500000|2020-04-13 12:55:00|9948|9943|9950.5|9945.5|9954.5|9949.5|9948|9943|68
1586782800000|2020-04-13 13:00:00|9950.3|9945.3|9948.7|9943.7|9953|9948|9948.5|9943.5|32
1586783100000|2020-04-13 13:05:00|9948.6|9943.6|9952.7|9947.7|9953.5|9948.5|9948.2|9943.2|13
1586783400000|2020-04-13 13:10:00|9952.9|9947.9|9951.2|9946.2|9953.5|9948.5|9950.6|9945.6|52
1586783700000|2020-04-13 13:15:00|9951|9946|9952.6|9947.6|9953.1|9948.1|9949.3|9944.3|10
1586784000000|2020-04-13 13:20:00|9952.4|9947.4|9955|9950|9955.2|9950.2|9951.1|9946.1|63
1586784300000|2020-04-13 13:25:00|9954.8|9949.8|9960.9|9955.9|9961|9956|9953.8|9948.8|103
1586784600000|2020-04-13 13:30:00|9961|9956|9958.8|9953.8|9961|9956|9957.5|9952.5|58
1586784900000|2020-04-13 13:35:00|9959|9954|9957.7|9952.7|9962.2|9957.2|9957.5|9952.5|34
1586785200000|2020-04-13 13:40:00|9957.9|9952.9|9960|9955|9961|9956|9955.6|9950.6|18
1586785500000|2020-04-13 13:45:00|9959.8|9954.8|9957.4|9952.4|9960.5|9955.5|9957.2|9952.2|39
1586785800000|2020-04-13 13:50:00|9957.5|9952.5|9959.2|9954.2|9959.2|9954.2|9956.5|9951.5|10
1586786100000|2020-04-13 13:55:00|9959|9954|9956.8|9951.8|9959.2|9954.2|9955.5|9950.5|56
1586786400000|2020-04-13 14:00:00|9957|9952|9955.7|9950.7|9957.7|9952.7|9953.8|9948.8|50
1586786700000|2020-04-13 14:05:00|9955.6|9950.6|9955.8|9950.8|9958|9953|9954.5|9949.5|27
1586787000000|2020-04-13 14:10:00|9955.5|9950.5|9951.5|9946.5|9956.6|9951.6|9951.5|9946.5|80
1586787300000|2020-04-13 14:15:00|9951.7|9946.7|9952.1|9947.1|9954.5|9949.5|9951.7|9946.7|98
1586787600000|2020-04-13 14:20:00|9952|9947|9952.1|9947.1|9952.5|9947.5|9949.8|9944.8|42
1586787900000|2020-04-13 14:25:00|9952|9947|9950.2|9945.2|9952.2|9947.2|9950|9945|23
1586788200000|2020-04-13 14:30:00|9950.4|9945.4|9949.5|9944.5|9952.1|9947.1|9949.3|9944.3|57
1586788500000|2020-04-13 14:35:00|9949.3|9944.3|9952.8|9947.8|9953.4|9948.4|9948.8|9943.8|33
1586788800000|2020-04-13 14:40:00|9953|9948|9957.5|9952.5|9957.5|9952.5|9952.3|9947.3|37
1586789100000|2020-04-13 14:45:00|9957.3|9952.3|9956|9951|9957.8|9952.8|9954|9949|44
1586789400000|2020-04-13 14:50:00|9955.8|9950.8|9959.1|9954.1|9960.4|9955.4|9955.1|9950.1|66
1586789700000|2020-04-13 14:55:00|9958.7|9953.7|9960.3|9955.3|9964.5|9959.5|9958.1|9953.1|178
1586790000000|2020-04-13 15:00:00|9960.5|9955.5|9959.5|9954.5|9962.6|9957.6|9958.8|9953.8|48
1586790300000|2020-04-13 15:05:00|9959.7|9954.7|9964.1|9959.1|9965.1|9960.1|9957.6|9952.6|41
1586790600000|2020-04-13 15:10:00|9964|9959|9962.8|9957.8|9964.6|9959.6|9960.7|9955.7|51
1586790900000|2020-04-13 15:15:00|9962.7|9957.7|9956.3|9951.3|9963.2|9958.2|9956|9951|60
1586791200000|2020-04-13 15:20:00|9956.1|9951.1|9952.6|9947.6|9957|9952|9952.2|9947.2|62
1586791500000|2020-04-13 15:25:00|9952.5|9947.5|9952.5|9947.5|9954.2|9949.2|9951.5|9946.5|66
1586791800000|2020-04-13 15:30:00|9952.7|9947.7|9952.6|9947.6|9953.1|9948.1|9951|9946|26
1586792100000|2020-04-13 15:35:00|9952.7|9947.7|9950.7|9945.7|9953.6|9948.6|9949.8|9944.8|66
1586792400000|2020-04-13 15:40:00|9950.9|9945.9|9950.7|9945.7|9952.7|9947.7|9950.5|9945.5|22
1586792700000|2020-04-13 15:45:00|9950.9|9945.9|9950.1|9945.1|9952.1|9947.1|9948.5|9943.5|17
1586793000000|2020-04-13 15:50:00|9950|9945|9950.6|9945.6|9952.4|9947.4|9950|9945|17
1586793300000|2020-04-13 15:55:00|9950.7|9945.7|9950.9|9945.9|9951.6|9946.6|9948.5|9943.5|9
1586793600000|2020-04-13 16:00:00|9950.7|9945.7|9951.2|9946.2|9952.2|9947.2|9950.5|9945.5|26
1586793900000|2020-04-13 16:05:00|9951.4|9946.4|9952.1|9947.1|9952.1|9947.1|9950.5|9945.5|16
1586794200000|2020-04-13 16:10:00|9951.7|9946.7|9947.2|9942.2|9952.2|9947.2|9947.2|9942.2|61
1586794500000|2020-04-13 16:15:00|9947.4|9942.4|9948.9|9943.9|9948.9|9943.9|9944|9939|85
1586794800000|2020-04-13 16:20:00|9949|9944|9948.5|9943.5|9950.6|9945.6|9948.2|9943.2|37
1586795100000|2020-04-13 16:25:00|9948.3|9943.3|9947.7|9942.7|9948.3|9943.3|9945.3|9940.3|40
1586795400000|2020-04-13 16:30:00|9947.6|9942.6|9947.2|9942.2|9948.9|9943.9|9946.8|9941.8|17
1586795700000|2020-04-13 16:35:00|9947.1|9942.1|9947.2|9942.2|9948.6|9943.6|9946.5|9941.5|58
1586796000000|2020-04-13 16:40:00|9947.4|9942.4|9949.2|9944.2|9949.9|9944.9|9947.4|9942.4|17
1586796300000|2020-04-13 16:45:00|9949.4|9944.4|9946|9941|9949.7|9944.7|9946|9941|13
1586796600000|2020-04-13 16:50:00|9946.2|9941.2|9945.5|9940.5|9947.2|9942.2|9944.8|9939.8|41
1586796900000|2020-04-13 16:55:00|9945.7|9940.7|9945.2|9940.2|9946.1|9941.1|9943.7|9938.7|50
1586797200000|2020-04-13 17:00:00|9945|9940|9947.5|9942.5|9948.5|9943.5|9945|9940|65
1586797500000|2020-04-13 17:05:00|9947.9|9942.9|9950.2|9945.2|9950.5|9945.5|9947.6|9942.6|88
1586797800000|2020-04-13 17:10:00|9950.5|9945.5|9952.5|9947.5|9952.6|9947.6|9949.7|9944.7|53
1586798100000|2020-04-13 17:15:00|9952.6|9947.6|9952.9|9947.9|9953.6|9948.6|9951.3|9946.3|24
1586798400000|2020-04-13 17:20:00|9953.1|9948.1|9951.9|9946.9|9953.2|9948.2|9950.8|9945.8|31
1586798700000|2020-04-13 17:25:00|9952.2|9947.2|9952.1|9947.1|9953.7|9948.7|9951.8|9946.8|16
1586799000000|2020-04-13 17:30:00|9952|9947|9951.7|9946.7|9953.7|9948.7|9951.5|9946.5|8
1586799300000|2020-04-13 17:35:00|9951.9|9946.9|9945|9940|9952.1|9947.1|9944.8|9939.8|64
1586799600000|2020-04-13 17:40:00|9945.2|9940.2|9940.4|9935.4|9945.7|9940.7|9939.8|9934.8|127
1586799900000|2020-04-13 17:45:00|9940.6|9935.6|9938.7|9933.7|9940.6|9935.6|9935|9930|187
1586800200000|2020-04-13 17:50:00|9938.9|9933.9|9934.7|9929.7|9939.5|9934.5|9933|9928|120
1586800500000|2020-04-13 17:55:00|9934.9|9929.9|9935.7|9930.7|9937|9932|9933|9928|42
1586800800000|2020-04-13 18:00:00|9935.6|9930.6|9935|9930|9936.7|9931.7|9934.2|9929.2|28
1586801100000|2020-04-13 18:05:00|9934.8|9929.8|9933.7|9928.7|9936.1|9931.1|9933.1|9928.1|48
1586801400000|2020-04-13 18:10:00|9933.5|9928.5|9935.7|9930.7|9936.6|9931.6|9933|9928|30
1586801700000|2020-04-13 18:15:00|9936|9931|9936.2|9931.2|9936.5|9931.5|9934.5|9929.5|77
1586802000000|2020-04-13 18:20:00|9936.1|9931.1|9936.6|9931.6|9938.1|9933.1|9935.7|9930.7|36
1586802300000|2020-04-13 18:25:00|9936.7|9931.7|9937|9932|9938.6|9933.6|9936.3|9931.3|23
1586802600000|2020-04-13 18:30:00|9937.3|9932.3|9934.8|9929.8|9937.5|9932.5|9934.8|9929.8|20
1586802900000|2020-04-13 18:35:00|9935|9930|9937.4|9932.4|9937.5|9932.5|9934.1|9929.1|5
1586803200000|2020-04-13 18:40:00|9937.5|9932.5|9937.2|9932.2|9938.4|9933.4|9936.5|9931.5|64
1586803500000|2020-04-13 18:45:00|9936.8|9931.8|9936.7|9931.7|9939|9934|9936.2|9931.2|7
1586803800000|2020-04-13 18:50:00|9937|9932|9936.7|9931.7|9938|9933|9936.5|9931.5|5
1586804100000|2020-04-13 18:55:00|9936.6|9931.6|9935.2|9930.2|9937.2|9932.2|9934.5|9929.5|47
1586804400000|2020-04-13 19:00:00|9935.1|9930.1|9935.6|9930.6|9936.7|9931.7|9934.7|9929.7|10
1586804700000|2020-04-13 19:05:00|9935.5|9930.5|9938.5|9933.5|9938.7|9933.7|9935.5|9930.5|11
1586805000000|2020-04-13 19:10:00|9938.3|9933.3|9940.3|9935.3|9940.7|9935.7|9937.2|9932.2|7
1586805300000|2020-04-13 19:15:00|9940.2|9935.2|9942.9|9937.9|9943|9938|9939.3|9934.3|16
1586805600000|2020-04-13 19:20:00|9943|9938|9942|9937|9943.5|9938.5|9941.5|9936.5|25
1586805900000|2020-04-13 19:25:00|9941.8|9936.8|9942.1|9937.1|9942.5|9937.5|9941.5|9936.5|4
1586806200000|2020-04-13 19:30:00|9941.9|9936.9|9942.6|9937.6|9942.6|9937.6|9940.5|9935.5|6
1586806500000|2020-04-13 19:35:00|9942.4|9937.4|9941.5|9936.5|9942.9|9937.9|9941.3|9936.3|17
1586806800000|2020-04-13 19:40:00|9941.3|9936.3|9942.3|9937.3|9942.7|9937.7|9941.1|9936.1|14
1586807100000|2020-04-13 19:45:00|9942.2|9937.2|9940.6|9935.6|9942.2|9937.2|9939.8|9934.8|24
1586807400000|2020-04-13 19:50:00|9940.4|9935.4|9940.7|9935.7|9942.4|9937.4|9939.5|9934.5|22
1586807700000|2020-04-13 19:55:00|9940.6|9935.6|9940.7|9935.7|9942.1|9937.1|9940.1|9935.1|41
1586808000000|2020-04-13 20:00:00|9940.6|9935.6|9942.2|9937.2|9942.4|9937.4|9940.5|9935.5|17
1586808300000|2020-04-13 20:05:00|9942.4|9937.4|9944.7|9939.7|9944.7|9939.7|9942.2|9937.2|52
1586808600000|2020-04-13 20:10:00|9944.6|9939.6|9943.4|9938.4|9944.7|9939.7|9943.1|9938.1|18
1586808900000|2020-04-13 20:15:00|9943.2|9938.2|9943.2|9938.2|9944|9939|9942.3|9937.3|27
1586809200000|2020-04-13 20:20:00|9943.4|9938.4|9946.2|9941.2|9946.4|9941.4|9943.2|9938.2|5
1586809500000|2020-04-13 20:25:00|9946.4|9941.4|9948.8|9943.8|9948.8|9943.8|9945.4|9940.4|36
1586809800000|2020-04-13 20:30:00|9948.7|9943.7|9946.2|9941.2|9948.7|9943.7|9945.9|9940.9|7
1586810100000|2020-04-13 20:35:00|9945.8|9940.8|9946.2|9941.2|9947.7|9942.7|9945.6|9940.6|13
1586810400000|2020-04-13 20:40:00|9946.4|9941.4|9949.5|9944.5|9949.7|9944.7|9946.1|9941.1|6
1586810700000|2020-04-13 20:45:00|9949.4|9944.4|9949.7|9944.7|9949.9|9944.9|9949.2|9944.2|15
1586811000000|2020-04-13 20:50:00|9949.8|9944.8|9949.7|9944.7|9950.7|9945.7|9949.2|9944.2|11
1586811300000|2020-04-13 20:55:00|9950|9945|9951.4|9946.4|9951.4|9946.4|9949.6|9944.6|3
1586822400000|2020-04-14 00:00:00|9940.4|9935.4|9938.1|9933.1|9942.2|9937.2|9937.6|9932.6|108
1586822700000|2020-04-14 00:05:00|9938|9933|9936.9|9931.9|9938|9933|9934.5|9929.5|62
1586823000000|2020-04-14 00:10:00|9937.2|9932.2|9937.5|9932.5|9938.1|9933.1|9936.1|9931.1|18
1586823300000|2020-04-14 00:15:00|9937.4|9932.4|9939.9|9934.9|9940.6|9935.6|9936.9|9931.9|19
1586823600000|2020-04-14 00:20:00|9939.7|9934.7|9941.8|9936.8|9941.8|9936.8|9939.1|9934.1|15
1586823900000|2020-04-14 00:25:00|9941.9|9936.9|9943.4|9938.4|9944.6|9939.6|9941.9|9936.9|9
1586824200000|2020-04-14 00:30:00|9943.2|9938.2|9942.6|9937.6|9943.4|9938.4|9941.9|9936.9|15
1586824500000|2020-04-14 00:35:00|9942.5|9937.5|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|7
1586824800000|2020-04-14 00:40:00|9944.6|9939.6|9943.9|9938.9|9945.4|9940.4|9943.9|9938.9|8
1586825100000|2020-04-14 00:45:00|9943.7|9938.7|9943.6|9938.6|9945.3|9940.3|9943.1|9938.1|0
1586825400000|2020-04-14 00:50:00|9943.8|9938.8|9938.8|9933.8|9944.4|9939.4|9937.4|9932.4|11
1586825700000|2020-04-14 00:55:00|9938.9|9933.9|9938.4|9933.4|9939.6|9934.6|9937.1|9932.1|4
1586826000000|2020-04-14 01:00:00|9938.6|9933.6|9939.9|9934.9|9940.1|9935.1|9938.1|9933.1|7
1586826300000|2020-04-14 01:05:00|9939.7|9934.7|9939.4|9934.4|9940.1|9935.1|9938.9|9933.9|3
1586826600000|2020-04-14 01:10:00|9939.6|9934.6|9941.5|9936.5|9941.5|9936.5|9938.9|9933.9|4
1586826900000|2020-04-14 01:15:00|9941.3|9936.3|9941.6|9936.6|9943.5|9938.5|9940.6|9935.6|6
1586827200000|2020-04-14 01:20:00|9941.5|9936.5|9938.9|9933.9|9941.7|9936.7|9938.1|9933.1|19
1586827500000|2020-04-14 01:25:00|9939|9934|9939.1|9934.1|9941.9|9936.9|9938.4|9933.4|9
1586827800000|2020-04-14 01:30:00|9939.2|9934.2|9935.1|9930.1|9940.3|9935.3|9934.4|9929.4|24
1586828100000|2020-04-14 01:35:00|9935.2|9930.2|9938.5|9933.5|9938.6|9933.6|9935|9930|9
1586828400000|2020-04-14 01:40:00|9938.4|9933.4|9933.7|9928.7|9938.4|9933.4|9933.2|9928.2|34
1586828700000|2020-04-14 01:45:00|9933.5|9928.5|9929.3|9924.3|9933.7|9928.7|9929|9924|49
1586829000000|2020-04-14 01:50:00|9929.4|9924.4|9929.2|9924.2|9930.9|9925.9|9929.1|9924.1|34
1586829300000|2020-04-14 01:55:00|9929.3|9924.3|9925.4|9920.4|9929.3|9924.3|9923.5|9918.5|42
1586829600000|2020-04-14 02:00:00|9925.5|9920.5|9922.8|9917.8|9925.5|9920.5|9919.5|9914.5|19
1586829900000|2020-04-14 02:05:00|9922.9|9917.9|9923.9|9918.9|9925.9|9920.9|9922.9|9917.9|16
1586830200000|2020-04-14 02:10:00|9924.1|9919.1|9924|9919|9925.6|9920.6|9923.4|9918.4|2
1586830500000|2020-04-14 02:15:00|9923.9|9918.9|9924.4|9919.4|9925|9920|9923.1|9918.1|7
1586830800000|2020-04-14 02:20:00|9924.3|9919.3|9923.6|9918.6|9925|9920|9923.4|9918.4|14
1586831100000|2020-04-14 02:25:00|9923.7|9918.7|9922.4|9917.4|9924.4|9919.4|9922.1|9917.1|4
1586831400000|2020-04-14 02:30:00|9922.6|9917.6|9920.6|9915.6|9922.9|9917.9|9920.5|9915.5|5
1586831700000|2020-04-14 02:35:00|9920.8|9915.8|9919.8|9914.8|9921.4|9916.4|9919.4|9914.4|6
1586832000000|2020-04-14 02:40:00|9919.9|9914.9|9923.9|9918.9|9923.9|9918.9|9919.4|9914.4|5
1586832300000|2020-04-14 02:45:00|9923.7|9918.7|9921.9|9916.9|9924.4|9919.4|9920.4|9915.4|13
1586832600000|2020-04-14 02:50:00|9922|9917|9922|9917|9923.4|9918.4|9921|9916|1
1586832900000|2020-04-14 02:55:00|9922.1|9917.1|9919.1|9914.1|9922.5|9917.5|9918.6|9913.6|33
1586833200000|2020-04-14 03:00:00|9919.2|9914.2|9919.9|9914.9|9920.5|9915.5|9918|9913|11
1586833500000|2020-04-14 03:05:00|9920|9915|9918|9913|9920.4|9915.4|9917|9912|2
1586833800000|2020-04-14 03:10:00|9917.5|9912.5|9919.1|9914.1|9919.4|9914.4|9917.5|9912.5|4
1586834100000|2020-04-14 03:15:00|9919.4|9914.4|9919.5|9914.5|9920.1|9915.1|9919|9914|7
1586834400000|2020-04-14 03:20:00|9919.3|9914.3|9918.9|9913.9|9919.9|9914.9|9918.1|9913.1|15
1586834700000|2020-04-14 03:25:00|9918.7|9913.7|9920.2|9915.2|9920.2|9915.2|9918.6|9913.6|2
1586835000000|2020-04-14 03:30:00|9920|9915|9920.8|9915.8|9921|9916|9919.7|9914.7|17
1586835300000|2020-04-14 03:35:00|9920.7|9915.7|9921.9|9916.9|9921.9|9916.9|9920.7|9915.7|9
1586835600000|2020-04-14 03:40:00|9922|9917|9922|9917|9922.7|9917.7|9920.9|9915.9|3
1586835900000|2020-04-14 03:45:00|9921.8|9916.8|9920.5|9915.5|9922.1|9917.1|9920.4|9915.4|2
1586836200000|2020-04-14 03:50:00|9920.3|9915.3|9920|9915|9920.3|9915.3|9919.5|9914.5|1
1586836500000|2020-04-14 03:55:00|9920.1|9915.1|9918.5|9913.5|9920.1|9915.1|9918.2|9913.2|26
1586836800000|2020-04-14 04:00:00|9918.6|9913.6|9918.4|9913.4|9919.9|9914.9|9918.1|9913.1|6
1586837100000|2020-04-14 04:05:00|9918.6|9913.6|9919|9914|9920.1|9915.1|9918.5|9913.5|11
1586837400000|2020-04-14 04:10:00|9918.8|9913.8|9919|9914|9919.1|9914.1|9918.1|9913.1|8
1586837700000|2020-04-14 04:15:00|9919.1|9914.1|9920.7|9915.7|9921.1|9916.1|9918.2|9913.2|7
1586838000000|2020-04-14 04:20:00|9920.6|9915.6|9920.3|9915.3|9920.6|9915.6|9919.5|9914.5|3
1586838300000|2020-04-14 04:25:00|9920.4|9915.4|9920|9915|9920.7|9915.7|9919.9|9914.9|2
1586838600000|2020-04-14 04:30:00|9919.8|9914.8|9921.6|9916.6|9921.6|9916.6|9919|9914|7
1586838900000|2020-04-14 04:35:00|9921.5|9916.5|9921.1|9916.1|9921.6|9916.6|9921|9916|1
1586839200000|2020-04-14 04:40:00|9921.3|9916.3|9921|9916|9921.3|9916.3|9920.2|9915.2|68
1586839500000|2020-04-14 04:45:00|9920.8|9915.8|9921|9916|9921.6|9916.6|9919.6|9914.6|46
1586839800000|2020-04-14 04:50:00|9921.1|9916.1|9920.8|9915.8|9921.8|9916.8|9920.5|9915.5|47
1586840100000|2020-04-14 04:55:00|9920.7|9915.7|9920|9915|9921|9916|9919.1|9914.1|12
1586840400000|2020-04-14 05:00:00|9920.1|9915.1|9921.9|9916.9|9921.9|9916.9|9919.3|9914.3|11
1586840700000|2020-04-14 05:05:00|9922.1|9917.1|9922.9|9917.9|9923.5|9918.5|9921.7|9916.7|7
1586841000000|2020-04-14 05:10:00|9923.1|9918.1|9923.9|9918.9|9924.1|9919.1|9922.9|9917.9|11
1586841300000|2020-04-14 05:15:00|9924.1|9919.1|9923.9|9918.9|9925.1|9920.1|9923.4|9918.4|7
1586841600000|2020-04-14 05:20:00|9923.6|9918.6|9923.9|9918.9|9923.9|9918.9|9922.4|9917.4|4
1586841900000|2020-04-14 05:25:00|9923.7|9918.7|9923.1|9918.1|9924.3|9919.3|9921.9|9916.9|21
1586842200000|2020-04-14 05:30:00|9923|9918|9920.1|9915.1|9923.6|9918.6|9919.2|9914.2|25
1586842500000|2020-04-14 05:35:00|9920|9915|9918.8|9913.8|9920|9915|9918.5|9913.5|3
1586842800000|2020-04-14 05:40:00|9918.9|9913.9|9919.9|9914.9|9920.1|9915.1|9917.4|9912.4|33
1586843100000|2020-04-14 05:45:00|9920|9915|9920.1|9915.1|9920.5|9915.5|9918.6|9913.6|3
1586843400000|2020-04-14 05:50:00|9920.2|9915.2|9922.4|9917.4|9922.4|9917.4|9919.5|9914.5|6
1586843700000|2020-04-14 05:55:00|9922.5|9917.5|9923.9|9918.9|9925|9920|9922.2|9917.2|36
1586844000000|2020-04-14 06:00:00|9923.8|9918.8|9925.1|9920.1|9928|9923|9923.4|9918.4|59
1586844300000|2020-04-14 06:05:00|9924.9|9919.9|9931.3|9926.3|9931.5|9926.5|9922.9|9917.9|37
1586844600000|2020-04-14 06:10:00|9931.4|9926.4|9929.6|9924.6|9931.8|9926.8|9929|9924|19
1586844900000|2020-04-14 06:15:00|9929.8|9924.8|9932|9927|9933.4|9928.4|9928|9923|18
1586845200000|2020-04-14 06:20:00|9931.9|9926.9|9934.1|9929.1|9934.1|9929.1|9930.4|9925.4|33
1586845500000|2020-04-14 06:25:00|9934|9929|9930|9925|9934|9929|9929.6|9924.6|38
1586845800000|2020-04-14 06:30:00|9929.9|9924.9|9928.8|9923.8|9930.6|9925.6|9928.1|9923.1|21
1586846100000|2020-04-14 06:35:00|9928.9|9923.9|9929|9924|9930.7|9925.7|9927.5|9922.5|18
1586846400000|2020-04-14 06:40:00|9928.9|9923.9|9932.6|9927.6|9935.1|9930.1|9928.9|9923.9|41
1586846700000|2020-04-14 06:45:00|9932.5|9927.5|9933.6|9928.6|9934.6|9929.6|9932.5|9927.5|23
1586847000000|2020-04-14 06:50:00|9933.5|9928.5|9933.3|9928.3|9934.1|9929.1|9932.1|9927.1|7
1586847300000|2020-04-14 06:55:00|9933.4|9928.4|9929.6|9924.6|9934.8|9929.8|9928.9|9923.9|5
1586847600000|2020-04-14 07:00:00|9929.8|9924.8|9931.5|9926.5|9934.1|9929.1|9929.8|9924.8|47
1586847900000|2020-04-14 07:05:00|9931.4|9926.4|9929.1|9924.1|9932.4|9927.4|9925.5|9920.5|29
1586848200000|2020-04-14 07:10:00|9929.4|9924.4|9926.9|9921.9|9933|9928|9926.9|9921.9|36
1586848500000|2020-04-14 07:15:00|9927|9922|9926.5|9921.5|9929.8|9924.8|9925.4|9920.4|19
1586848800000|2020-04-14 07:20:00|9926.6|9921.6|9927.7|9922.7|9927.8|9922.8|9924.9|9919.9|19
1586849100000|2020-04-14 07:25:00|9927.6|9922.6|9927.6|9922.6|9928.9|9923.9|9926.4|9921.4|42
1586849400000|2020-04-14 07:30:00|9927.8|9922.8|9930.9|9925.9|9930.9|9925.9|9926.4|9921.4|63
1586849700000|2020-04-14 07:35:00|9931|9926|9929.1|9924.1|9933.5|9928.5|9928.9|9923.9|54
1586850000000|2020-04-14 07:40:00|9929.3|9924.3|9927.5|9922.5|9929.8|9924.8|9926.7|9921.7|10
1586850300000|2020-04-14 07:45:00|9927.4|9922.4|9924.6|9919.6|9928.3|9923.3|9923.6|9918.6|25
1586850600000|2020-04-14 07:50:00|9924.8|9919.8|9926.8|9921.8|9928.1|9923.1|9924.8|9919.8|42
1586850900000|2020-04-14 07:55:00|9926.9|9921.9|9925.9|9920.9|9928.9|9923.9|9925.9|9920.9|50
1586851200000|2020-04-14 08:00:00|9926|9921|9928.3|9923.3|9928.3|9923.3|9925.1|9920.1|41
1586851500000|2020-04-14 08:05:00|9928.4|9923.4|9930|9925|9931|9926|9928.1|9923.1|27
1586851800000|2020-04-14 08:10:00|9929.9|9924.9|9931.3|9926.3|9932.4|9927.4|9926.8|9921.8|42
1586852100000|2020-04-14 08:15:00|9931.4|9926.4|9933.9|9928.9|9934.8|9929.8|9930.5|9925.5|11
1586852400000|2020-04-14 08:20:00|9934|9929|9931.4|9926.4|9935.1|9930.1|9931.4|9926.4|11
1586852700000|2020-04-14 08:25:00|9931.6|9926.6|9933.6|9928.6|9933.9|9928.9|9930.9|9925.9|11
1586853000000|2020-04-14 08:30:00|9933.5|9928.5|9934.9|9929.9|9936.9|9931.9|9933.5|9928.5|20
1586853300000|2020-04-14 08:35:00|9935|9930|9934.6|9929.6|9938.1|9933.1|9934.6|9929.6|36
1586853600000|2020-04-14 08:40:00|9934.2|9929.2|9932.6|9927.6|9934.4|9929.4|9931.1|9926.1|26
1586853900000|2020-04-14 08:45:00|9932.8|9927.8|9931.8|9926.8|9933.1|9928.1|9929.6|9924.6|6
1586854200000|2020-04-14 08:50:00|9931.9|9926.9|9936.8|9931.8|9939.4|9934.4|9931.9|9926.9|26
1586854500000|2020-04-14 08:55:00|9936.9|9931.9|9932.9|9927.9|9937.3|9932.3|9932.6|9927.6|21
1586854800000|2020-04-14 09:00:00|9933|9928|9935.4|9930.4|9937.1|9932.1|9931|9926|37
1586855100000|2020-04-14 09:05:00|9935.5|9930.5|9932.1|9927.1|9936.9|9931.9|9931.9|9926.9|39
1586855400000|2020-04-14 09:10:00|9932.6|9927.6|9931.6|9926.6|9934.8|9929.8|9931.6|9926.6|32
1586855700000|2020-04-14 09:15:00|9931.5|9926.5|9932.5|9927.5|9933.9|9928.9|9931.5|9926.5|15
1586856000000|2020-04-14 09:20:00|9932.4|9927.4|9926.6|9921.6|9932.6|9927.6|9926.1|9921.1|60
1586856300000|2020-04-14 09:25:00|9926.5|9921.5|9924.4|9919.4|9928.3|9923.3|9923.6|9918.6|38
1586856600000|2020-04-14 09:30:00|9924.3|9919.3|9926.4|9921.4|9926.5|9921.5|9921.9|9916.9|66
1586856900000|2020-04-14 09:35:00|9926.2|9921.2|9925.9|9920.9|9927|9922|9923.6|9918.6|37
1586857200000|2020-04-14 09:40:00|9926|9921|9918.5|9913.5|9926.4|9921.4|9918.1|9913.1|33
1586857500000|2020-04-14 09:45:00|9918.6|9913.6|9919.2|9914.2|9919.5|9914.5|9914.3|9909.3|99
1586857800000|2020-04-14 09:50:00|9919.1|9914.1|9920.6|9915.6|9922.6|9917.6|9918.4|9913.4|142
1586858100000|2020-04-14 09:55:00|9920.8|9915.8|9921.8|9916.8|9922.4|9917.4|9917|9912|29
1586858400000|2020-04-14 10:00:00|9921.9|9916.9|9919.5|9914.5|9924.1|9919.1|9919.1|9914.1|40
1586858700000|2020-04-14 10:05:00|9919.4|9914.4|9921.6|9916.6|9923.4|9918.4|9919.4|9914.4|12
1586859000000|2020-04-14 10:10:00|9921.8|9916.8|9924.5|9919.5|9924.6|9919.6|9919.6|9914.6|14
1586859300000|2020-04-14 10:15:00|9924.4|9919.4|9925.2|9920.2|9928.1|9923.1|9923.7|9918.7|19
1586859600000|2020-04-14 10:20:00|9925.1|9920.1|9924.5|9919.5|9928.1|9923.1|9924.1|9919.1|12
1586859900000|2020-04-14 10:25:00|9924.6|9919.6|9924.4|9919.4|9925.4|9920.4|9923.4|9918.4|25
1586860200000|2020-04-14 10:30:00|9924.5|9919.5|9925.4|9920.4|9925.9|9920.9|9922.5|9917.5|12
1586860500000|2020-04-14 10:35:00|9925.2|9920.2|9928.3|9923.3|9929.1|9924.1|9924.4|9919.4|14
1586860800000|2020-04-14 10:40:00|9928.4|9923.4|9928|9923|9928.8|9923.8|9925.6|9920.6|6
1586861100000|2020-04-14 10:45:00|9927.9|9922.9|9928.9|9923.9|9929.9|9924.9|9925.9|9920.9|35
1586861400000|2020-04-14 10:50:00|9928.6|9923.6|9927.5|9922.5|9929.6|9924.6|9926.4|9921.4|16
1586861700000|2020-04-14 10:55:00|9927.4|9922.4|9923.4|9918.4|9927.4|9922.4|9921.9|9916.9|15
1586862000000|2020-04-14 11:00:00|9923.2|9918.2|9923.5|9918.5|9925.6|9920.6|9921.4|9916.4|24
1586862300000|2020-04-14 11:05:00|9923.6|9918.6|9922.9|9917.9|9924.3|9919.3|9920.7|9915.7|9
1586862600000|2020-04-14 11:10:00|9922.8|9917.8|9922.3|9917.3|9924.4|9919.4|9921.7|9916.7|23
1586862900000|2020-04-14 11:15:00|9922.1|9917.1|9924.5|9919.5|9925|9920|9920.4|9915.4|11
1586863200000|2020-04-14 11:20:00|9924.8|9919.8|9923.8|9918.8|9926.8|9921.8|9922.4|9917.4|16
1586863500000|2020-04-14 11:25:00|9924|9919|9921.3|9916.3|9925|9920|9921|9916|14
1586863800000|2020-04-14 11:30:00|9921.5|9916.5|9915.5|9910.5|9921.5|9916.5|9915.3|9910.3|50
1586864100000|2020-04-14 11:35:00|9915.6|9910.6|9919.6|9914.6|9919.9|9914.9|9915.6|9910.6|20
1586864400000|2020-04-14 11:40:00|9919.5|9914.5|9917.8|9912.8|9919.5|9914.5|9915.6|9910.6|20
1586864700000|2020-04-14 11:45:00|9917.6|9912.6|9910.2|9905.2|9917.8|9912.8|9907.6|9902.6|104
1586865000000|2020-04-14 11:50:00|9910.3|9905.3|9912.3|9907.3|9913.7|9908.7|9907.7|9902.7|40
1586865300000|2020-04-14 11:55:00|9912.1|9907.1|9908|9903|9914.3|9909.3|9906.8|9901.8|41
1586865600000|2020-04-14 12:00:00|9907.9|9902.9|9910.5|9905.5|9911.9|9906.9|9906.2|9901.2|22
1586865900000|2020-04-14 12:05:00|9910.4|9905.4|9909.7|9904.7|9910.9|9905.9|9907.2|9902.2|23
1586866200000|2020-04-14 12:10:00|9909.6|9904.6|9909.3|9904.3|9911.6|9906.6|9908.7|9903.7|29
1586866500000|2020-04-14 12:15:00|9909.4|9904.4|9910.8|9905.8|9912.4|9907.4|9908.9|9903.9|19
1586866800000|2020-04-14 12:20:00|9910.7|9905.7|9907.4|9902.4|9912.9|9907.9|9906.3|9901.3|31
1586867100000|2020-04-14 12:25:00|9907.5|9902.5|9904.1|9899.1|9907.6|9902.6|9902.1|9897.1|97
1586867400000|2020-04-14 12:30:00|9904|9899|9905|9900|9905.1|9900.1|9898|9893|89
1586867700000|2020-04-14 12:35:00|9905.1|9900.1|9902.5|9897.5|9906.9|9901.9|9901.6|9896.6|59
1586868000000|2020-04-14 12:40:00|9902.1|9897.1|9902.4|9897.4|9902.9|9897.9|9900.2|9895.2|43
1586868300000|2020-04-14 12:45:00|9902.8|9897.8|9903|9898|9903.8|9898.8|9901.2|9896.2|63
1586868600000|2020-04-14 12:50:00|9903.1|9898.1|9904.4|9899.4|9906.1|9901.1|9901.9|9896.9|63
1586868900000|2020-04-14 12:55:00|9904.2|9899.2|9903.9|9898.9|9904.4|9899.4|9900.7|9895.7|20
1586869200000|2020-04-14 13:00:00|9903.7|9898.7|9908.7|9903.7|9908.9|9903.9|9903.7|9898.7|73
1586869500000|2020-04-14 13:05:00|9908.6|9903.6|9911.4|9906.4|9911.6|9906.6|9906.2|9901.2|39
1586869800000|2020-04-14 13:10:00|9911.2|9906.2|9909.6|9904.6|9915.4|9910.4|9909.4|9904.4|119
1586870100000|2020-04-14 13:15:00|9909.8|9904.8|9909.4|9904.4|9912.4|9907.4|9909.2|9904.2|82
1586870400000|2020-04-14 13:20:00|9909.6|9904.6|9908.9|9903.9|9912.9|9907.9|9907.8|9902.8|67
1586870700000|2020-04-14 13:25:00|9909.1|9904.1|9913.7|9908.7|9914.2|9909.2|9908.2|9903.2|19
1586871000000|2020-04-14 13:30:00|9913.4|9908.4|9911.2|9906.2|9914.6|9909.6|9910.4|9905.4|32
1586871300000|2020-04-14 13:35:00|9911.4|9906.4|9906.6|9901.6|9911.4|9906.4|9905.6|9900.6|110
1586871600000|2020-04-14 13:40:00|9906.9|9901.9|9906.1|9901.1|9908.7|9903.7|9905.6|9900.6|67
1586871900000|2020-04-14 13:45:00|9906.2|9901.2|9905.4|9900.4|9907.9|9902.9|9903.7|9898.7|72
1586872200000|2020-04-14 13:50:00|9905.2|9900.2|9905.4|9900.4|9909.4|9904.4|9904.7|9899.7|62
1586872500000|2020-04-14 13:55:00|9905.5|9900.5|9903.9|9898.9|9906.6|9901.6|9902.1|9897.1|92
1586872800000|2020-04-14 14:00:00|9903.7|9898.7|9898.6|9893.6|9904.6|9899.6|9895.6|9890.6|83
1586873100000|2020-04-14 14:05:00|9898.4|9893.4|9902|9897|9902.3|9897.3|9897.8|9892.8|102
1586873400000|2020-04-14 14:10:00|9902.1|9897.1|9897|9892|9902.2|9897.2|9896.9|9891.9|78
1586873700000|2020-04-14 14:15:00|9897.1|9892.1|9893.1|9888.1|9899.2|9894.2|9892|9887|212
1586874000000|2020-04-14 14:20:00|9893.3|9888.3|9897.1|9892.1|9897.1|9892.1|9892|9887|84
1586874300000|2020-04-14 14:25:00|9897|9892|9901.4|9896.4|9902.2|9897.2|9895.8|9890.8|99
1586874600000|2020-04-14 14:30:00|9901.3|9896.3|9898.7|9893.7|9901.3|9896.3|9898.1|9893.1|88
1586874900000|2020-04-14 14:35:00|9898.5|9893.5|9899|9894|9901.1|9896.1|9898.4|9893.4|42
1586875200000|2020-04-14 14:40:00|9899.2|9894.2|9895.3|9890.3|9899.5|9894.5|9895.1|9890.1|62
1586875500000|2020-04-14 14:45:00|9895.1|9890.1|9894|9889|9897.5|9892.5|9894|9889|41
1586875800000|2020-04-14 14:50:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9889|9884|112
1586876100000|2020-04-14 14:55:00|9895|9890|9897.3|9892.3|9900.5|9895.5|9894.8|9889.8|130
1586876400000|2020-04-14 15:00:00|9896.9|9891.9|9900.1|9895.1|9901.8|9896.8|9895.9|9890.9|187
1586876700000|2020-04-14 15:05:00|9900|9895|9905.5|9900.5|9908.5|9903.5|9899|9894|109
1586877000000|2020-04-14 15:10:00|9905.7|9900.7|9905.4|9900.4|9908|9903|9903.1|9898.1|35
1586877300000|2020-04-14 15:15:00|9905.3|9900.3|9904|9899|9905.5|9900.5|9901.1|9896.1|130
1586877600000|2020-04-14 15:20:00|9903.8|9898.8|9902|9897|9904.6|9899.6|9901.4|9896.4|45
1586877900000|2020-04-14 15:25:00|9901.9|9896.9|9908|9903|9908.5|9903.5|9901.4|9896.4|53
1586878200000|2020-04-14 15:30:00|9908.1|9903.1|9902.5|9897.5|9908.3|9903.3|9901.6|9896.6|29
1586878500000|2020-04-14 15:35:00|9902.4|9897.4|9901.4|9896.4|9902.8|9897.8|9898.5|9893.5|43
1586878800000|2020-04-14 15:40:00|9901.2|9896.2|9899.8|9894.8|9903.4|9898.4|9899.6|9894.6|30
1586879100000|2020-04-14 15:45:00|9899.6|9894.6|9896.7|9891.7|9899.8|9894.8|9895.9|9890.9|91
1586879400000|2020-04-14 15:50:00|9896.5|9891.5|9896.5|9891.5|9897.6|9892.6|9895.1|9890.1|28
1586879700000|2020-04-14 15:55:00|9896.6|9891.6|9894.8|9889.8|9896.6|9891.6|9893.1|9888.1|97
1586880000000|2020-04-14 16:00:00|9895|9890|9893.8|9888.8|9895.5|9890.5|9892.9|9887.9|65
1586880300000|2020-04-14 16:05:00|9893.6|9888.6|9895|9890|9896.5|9891.5|9893.6|9888.6|42
1586880600000|2020-04-14 16:10:00|9894.9|9889.9|9894.9|9889.9|9896|9891|9893.5|9888.5|44
1586880900000|2020-04-14 16:15:00|9895|9890|9891.4|9886.4|9895.3|9890.3|9891.4|9886.4|65
1586881200000|2020-04-14 16:20:00|9891.5|9886.5|9890.1|9885.1|9892.5|9887.5|9890.1|9885.1|52
1586881500000|2020-04-14 16:25:00|9890.2|9885.2|9893.9|9888.9|9893.9|9888.9|9890.1|9885.1|25
1586881800000|2020-04-14 16:30:00|9893.7|9888.7|9893.8|9888.8|9894.1|9889.1|9892.1|9887.1|25
1586882100000|2020-04-14 16:35:00|9893.5|9888.5|9894.1|9889.1|9895.1|9890.1|9892.9|9887.9|42
1586882400000|2020-04-14 16:40:00|9894|9889|9893.6|9888.6|9895.1|9890.1|9892.1|9887.1|37
1586882700000|2020-04-14 16:45:00|9893.7|9888.7|9898.8|9893.8|9899.9|9894.9|9893.7|9888.7|63
1586883000000|2020-04-14 16:50:00|9898.7|9893.7|9896.5|9891.5|9900.9|9895.9|9896.3|9891.3|68
1586883300000|2020-04-14 16:55:00|9896.4|9891.4|9898.2|9893.2|9898.6|9893.6|9895.4|9890.4|77
1586883600000|2020-04-14 17:00:00|9898.4|9893.4|9898.5|9893.5|9898.5|9893.5|9897.3|9892.3|62
1586883900000|2020-04-14 17:05:00|9898.4|9893.4|9897.7|9892.7|9898.4|9893.4|9896.1|9891.1|43
1586884200000|2020-04-14 17:10:00|9897.5|9892.5|9893.6|9888.6|9897.9|9892.9|9892.9|9887.9|43
1586884500000|2020-04-14 17:15:00|9893.9|9888.9|9893.1|9888.1|9895.1|9890.1|9892.7|9887.7|39
1586884800000|2020-04-14 17:20:00|9892.9|9887.9|9893.6|9888.6|9894.9|9889.9|9891.9|9886.9|70
1586885100000|2020-04-14 17:25:00|9893.8|9888.8|9898.4|9893.4|9898.4|9893.4|9893.8|9888.8|65
1586885400000|2020-04-14 17:30:00|9898.3|9893.3|9894.5|9889.5|9898.3|9893.3|9894.2|9889.2|30
1586885700000|2020-04-14 17:35:00|9894.6|9889.6|9895.6|9890.6|9896.5|9891.5|9894.4|9889.4|21
1586886000000|2020-04-14 17:40:00|9895.8|9890.8|9896.1|9891.1|9896.6|9891.6|9894.4|9889.4|17
1586886300000|2020-04-14 17:45:00|9896.2|9891.2|9893.6|9888.6|9896.2|9891.2|9893.2|9888.2|65
1586886600000|2020-04-14 17:50:00|9893.8|9888.8|9891.4|9886.4|9895|9890|9889.6|9884.6|83
1586886900000|2020-04-14 17:55:00|9891.5|9886.5|9882.9|9877.9|9891.9|9886.9|9882.4|9877.4|100
1586887200000|2020-04-14 18:00:00|9883|9878|9888.6|9883.6|9889.7|9884.7|9883|9878|64
1586887500000|2020-04-14 18:05:00|9888.5|9883.5|9890.5|9885.5|9891.3|9886.3|9888.5|9883.5|45
1586887800000|2020-04-14 18:10:00|9890.4|9885.4|9891.9|9886.9|9892.4|9887.4|9889.9|9884.9|42
1586888100000|2020-04-14 18:15:00|9891.8|9886.8|9894.8|9889.8|9895.1|9890.1|9891|9886|80
1586888400000|2020-04-14 18:20:00|9894.6|9889.6|9889.4|9884.4|9895.4|9890.4|9888.7|9883.7|14
1586888700000|2020-04-14 18:25:00|9889.3|9884.3|9888|9883|9889.8|9884.8|9885.3|9880.3|76
1586889000000|2020-04-14 18:30:00|9887.9|9882.9|9891.9|9886.9|9893.5|9888.5|9887.9|9882.9|28
1586889300000|2020-04-14 18:35:00|9891.8|9886.8|9893|9888|9894.4|9889.4|9891.4|9886.4|32
1586889600000|2020-04-14 18:40:00|9892.9|9887.9|9891.8|9886.8|9894|9889|9890.8|9885.8|65
1586889900000|2020-04-14 18:45:00|9891.6|9886.6|9890.6|9885.6|9894.6|9889.6|9890.6|9885.6|120
1586890200000|2020-04-14 18:50:00|9890.5|9885.5|9891.4|9886.4|9892.4|9887.4|9889.5|9884.5|40
1586890500000|2020-04-14 18:55:00|9891.3|9886.3|9890|9885|9892.2|9887.2|9887.8|9882.8|137
1586890800000|2020-04-14 19:00:00|9890.4|9885.4|9890.5|9885.5|9891.9|9886.9|9888|9883|49
1586891100000|2020-04-14 19:05:00|9890.7|9885.7|9890.5|9885.5|9892|9887|9890.1|9885.1|36
1586891400000|2020-04-14 19:10:00|9890.8|9885.8|9891|9886|9893.1|9888.1|9890|9885|53
1586891700000|2020-04-14 19:15:00|9891.4|9886.4|9891.3|9886.3|9892.8|9887.8|9891.1|9886.1|23
1586892000000|2020-04-14 19:20:00|9891.5|9886.5|9890.6|9885.6|9891.6|9886.6|9889.6|9884.6|16
1586892300000|2020-04-14 19:25:00|9890.8|9885.8|9887.5|9882.5|9891|9886|9887.3|9882.3|47
1586892600000|2020-04-14 19:30:00|9887.4|9882.4|9887.9|9882.9|9889.4|9884.4|9886.8|9881.8|36
1586892900000|2020-04-14 19:35:00|9887.7|9882.7|9889|9884|9889.6|9884.6|9887.7|9882.7|34
1586893200000|2020-04-14 19:40:00|9889.2|9884.2|9888.5|9883.5|9890|9885|9888.1|9883.1|7
1586893500000|2020-04-14 19:45:00|9888.7|9883.7|9888.1|9883.1|9889.3|9884.3|9886.6|9881.6|5
1586893800000|2020-04-14 19:50:00|9888|9883|9888|9883|9889.2|9884.2|9887.6|9882.6|12
1586894100000|2020-04-14 19:55:00|9887.9|9882.9|9885.4|9880.4|9889|9884|9884.8|9879.8|73
1586894400000|2020-04-14 20:00:00|9885.5|9880.5|9885.4|9880.4|9886.1|9881.1|9883.9|9878.9|24
1586894700000|2020-04-14 20:05:00|9885.5|9880.5|9885.4|9880.4|9886.1|9881.1|9884.4|9879.4|5
1586895000000|2020-04-14 20:10:00|9885.5|9880.5|9883.9|9878.9|9886.1|9881.1|9883.9|9878.9|20
1586895300000|2020-04-14 20:15:00|9884|9879|9885.4|9880.4|9885.4|9880.4|9883.1|9878.1|22
1586895600000|2020-04-14 20:20:00|9885.5|9880.5|9887.6|9882.6|9887.9|9882.9|9885.5|9880.5|8
1586895900000|2020-04-14 20:25:00|9887.4|9882.4|9886.5|9881.5|9887.9|9882.9|9886.4|9881.4|26
1586896200000|2020-04-14 20:30:00|9886.6|9881.6|9887.1|9882.1|9887.8|9882.8|9885.9|9880.9|4
1586896500000|2020-04-14 20:35:00|9887.4|9882.4|9886.8|9881.8|9887.6|9882.6|9885.6|9880.6|30
1586896800000|2020-04-14 20:40:00|9886.9|9881.9|9886.9|9881.9|9886.9|9881.9|9885.1|9880.1|20
1586897100000|2020-04-14 20:45:00|9886.6|9881.6|9886.9|9881.9|9887.8|9882.8|9886.1|9881.1|33
1586897400000|2020-04-14 20:50:00|9887|9882|9886.6|9881.6|9887.1|9882.1|9885.9|9880.9|12
1586897700000|2020-04-14 20:55:00|9886.4|9881.4|9889.6|9884.6|9889.6|9884.6|9886.1|9881.1|9
1586908800000|2020-04-15 00:00:00|9886.3|9881.3|9886.3|9881.3|9887.1|9882.1|9885.5|9880.5|49
1586909100000|2020-04-15 00:05:00|9886.5|9881.5|9886.5|9881.5|9886.8|9881.8|9884.8|9879.8|18
1586909400000|2020-04-15 00:10:00|9886.8|9881.8|9887|9882|9887.3|9882.3|9885.3|9880.3|19
1586909700000|2020-04-15 00:15:00|9886.8|9881.8|9886.6|9881.6|9887.7|9882.7|9885.8|9880.8|22
1586910000000|2020-04-15 00:20:00|9886.5|9881.5|9887.3|9882.3|9887.4|9882.4|9886|9881|22
1586910300000|2020-04-15 00:25:00|9887.1|9882.1|9888.4|9883.4|9888.4|9883.4|9886.3|9881.3|8
1586910600000|2020-04-15 00:30:00|9888.5|9883.5|9888.8|9883.8|9889|9884|9887.5|9882.5|2
1586910900000|2020-04-15 00:35:00|9888.9|9883.9|9887.5|9882.5|9889|9884|9887.5|9882.5|2
1586911200000|2020-04-15 00:40:00|9887.7|9882.7|9888.5|9883.5|9889.3|9884.3|9887.7|9882.7|3
1586911500000|2020-04-15 00:45:00|9888.3|9883.3|9889.5|9884.5|9890|9885|9888|9883|2
1586911800000|2020-04-15 00:50:00|9889.3|9884.3|9889.2|9884.2|9889.8|9884.8|9887.5|9882.5|15
1586912100000|2020-04-15 00:55:00|9889.3|9884.3|9886.5|9881.5|9889.4|9884.4|9885.8|9880.8|19
1586912400000|2020-04-15 01:00:00|9886.3|9881.3|9887.9|9882.9|9887.9|9882.9|9886|9881|0
1586912700000|2020-04-15 01:05:00|9888|9883|9891.6|9886.6|9892|9887|9888|9883|67
1586913000000|2020-04-15 01:10:00|9891.5|9886.5|9890.5|9885.5|9891.8|9886.8|9889.5|9884.5|3
1586913300000|2020-04-15 01:15:00|9890.3|9885.3|9890.1|9885.1|9890.7|9885.7|9889|9884|3
1586913600000|2020-04-15 01:20:00|9890|9885|9892.3|9887.3|9892.3|9887.3|9889.5|9884.5|3
1586913900000|2020-04-15 01:25:00|9892.1|9887.1|9890.5|9885.5|9892.1|9887.1|9889.8|9884.8|32
1586914200000|2020-04-15 01:30:00|9890.3|9885.3|9890|9885|9891.3|9886.3|9889.8|9884.8|16
1586914500000|2020-04-15 01:35:00|9889.8|9884.8|9889.4|9884.4|9890.3|9885.3|9888.8|9883.8|12
1586914800000|2020-04-15 01:40:00|9889.5|9884.5|9890.5|9885.5|9891.3|9886.3|9889.3|9884.3|4
1586915100000|2020-04-15 01:45:00|9890.3|9885.3|9890.3|9885.3|9891.5|9886.5|9889.8|9884.8|3
1586915400000|2020-04-15 01:50:00|9890.1|9885.1|9889.3|9884.3|9891.3|9886.3|9889.3|9884.3|6
1586915700000|2020-04-15 01:55:00|9889|9884|9887.5|9882.5|9889|9884|9887|9882|11
1586916000000|2020-04-15 02:00:00|9887.3|9882.3|9888|9883|9888|9883|9886.5|9881.5|2
1586916300000|2020-04-15 02:05:00|9887.8|9882.8|9888.5|9883.5|9888.7|9883.7|9887.8|9882.8|1
1586916600000|2020-04-15 02:10:00|9888.3|9883.3|9888.4|9883.4|9888.8|9883.8|9887.8|9882.8|21
1586916900000|2020-04-15 02:15:00|9888.5|9883.5|9889.5|9884.5|9889.5|9884.5|9888|9883|4
1586917200000|2020-04-15 02:20:00|9889.7|9884.7|9888.8|9883.8|9890|9885|9888.3|9883.3|13
1586917500000|2020-04-15 02:25:00|9888.9|9883.9|9889.8|9884.8|9889.8|9884.8|9888.8|9883.8|2
1586917800000|2020-04-15 02:30:00|9889.6|9884.6|9892.5|9887.5|9892.5|9887.5|9889.6|9884.6|30
1586918100000|2020-04-15 02:35:00|9892.3|9887.3|9892.3|9887.3|9893.3|9888.3|9891.3|9886.3|7
1586918400000|2020-04-15 02:40:00|9892.4|9887.4|9892|9887|9892.9|9887.9|9891.3|9886.3|24
1586918700000|2020-04-15 02:45:00|9891.8|9886.8|9892.5|9887.5|9892.8|9887.8|9891.5|9886.5|0
1586919000000|2020-04-15 02:50:00|9892.7|9887.7|9891.3|9886.3|9893|9888|9891.3|9886.3|2
1586919300000|2020-04-15 02:55:00|9891.1|9886.1|9892.4|9887.4|9892.4|9887.4|9891.1|9886.1|2
1586919600000|2020-04-15 03:00:00|9892.5|9887.5|9892.4|9887.4|9893|9888|9891.8|9886.8|1
1586919900000|2020-04-15 03:05:00|9892.5|9887.5|9893|9888|9893|9888|9892.3|9887.3|0
1586920200000|2020-04-15 03:10:00|9892.8|9887.8|9892|9887|9893|9888|9891.8|9886.8|5
1586920500000|2020-04-15 03:15:00|9892.3|9887.3|9892.7|9887.7|9893.3|9888.3|9892|9887|0
1586920800000|2020-04-15 03:20:00|9892.8|9887.8|9892|9887|9892.8|9887.8|9892|9887|1
1586921100000|2020-04-15 03:25:00|9892.2|9887.2|9893|9888|9893.2|9888.2|9892.1|9887.1|9
1586921400000|2020-04-15 03:30:00|9893.3|9888.3|9893.8|9888.8|9894.3|9889.3|9893|9888|6
1586921700000|2020-04-15 03:35:00|9893.9|9888.9|9895.5|9890.5|9895.5|9890.5|9893.8|9888.8|1
1586922000000|2020-04-15 03:40:00|9895.7|9890.7|9894.8|9889.8|9895.7|9890.7|9894.5|9889.5|13
1586922300000|2020-04-15 03:45:00|9894.9|9889.9|9894|9889|9895.5|9890.5|9894|9889|1
1586922600000|2020-04-15 03:50:00|9894.2|9889.2|9894|9889|9894.5|9889.5|9893.3|9888.3|4
1586922900000|2020-04-15 03:55:00|9893.8|9888.8|9893.8|9888.8|9894.3|9889.3|9892.5|9887.5|0
1586923200000|2020-04-15 04:00:00|9893.6|9888.6|9893.7|9888.7|9893.8|9888.8|9892.8|9887.8|6
1586923500000|2020-04-15 04:05:00|9893.8|9888.8|9894.5|9889.5|9894.5|9889.5|9893.3|9888.3|4
1586923800000|2020-04-15 04:10:00|9894.3|9889.3|9894.6|9889.6|9894.7|9889.7|9894.3|9889.3|2
1586924100000|2020-04-15 04:15:00|9894.5|9889.5|9896|9891|9896.3|9891.3|9893.5|9888.5|2
1586924400000|2020-04-15 04:20:00|9895.8|9890.8|9895|9890|9895.8|9890.8|9895|9890|0
1586924700000|2020-04-15 04:25:00|9895.2|9890.2|9895|9890|9895.5|9890.5|9895|9890|0
1586925000000|2020-04-15 04:30:00|9895.2|9890.2|9895.8|9890.8|9896|9891|9895.2|9890.2|0
1586925300000|2020-04-15 04:35:00|9896|9891|9895.5|9890.5|9896.3|9891.3|9895.5|9890.5|2
1586925600000|2020-04-15 04:40:00|9895.7|9890.7|9895.3|9890.3|9895.8|9890.8|9895.3|9890.3|4
1586925900000|2020-04-15 04:45:00|9895.4|9890.4|9895|9890|9896.1|9891.1|9895|9890|15
1586926200000|2020-04-15 04:50:00|9894.8|9889.8|9895.5|9890.5|9895.8|9890.8|9894.5|9889.5|2
1586926500000|2020-04-15 04:55:00|9895.7|9890.7|9895|9890|9895.8|9890.8|9894.5|9889.5|2
1586926800000|2020-04-15 05:00:00|9895.2|9890.2|9894.8|9889.8|9895.8|9890.8|9894.8|9889.8|1
1586927100000|2020-04-15 05:05:00|9895.2|9890.2|9895.5|9890.5|9895.8|9890.8|9894.8|9889.8|8
1586927400000|2020-04-15 05:10:00|9895.7|9890.7|9896|9891|9896.3|9891.3|9895.5|9890.5|7
1586927700000|2020-04-15 05:15:00|9895.8|9890.8|9896|9891|9896.3|9891.3|9895.8|9890.8|4
1586928000000|2020-04-15 05:20:00|9896.2|9891.2|9895.5|9890.5|9896.2|9891.2|9895.3|9890.3|5
1586928300000|2020-04-15 05:25:00|9895.3|9890.3|9895.1|9890.1|9895.8|9890.8|9894.5|9889.5|6
1586928600000|2020-04-15 05:30:00|9895|9890|9895|9890|9895.3|9890.3|9894.3|9889.3|1
1586928900000|2020-04-15 05:35:00|9894.8|9889.8|9895.8|9890.8|9895.8|9890.8|9894|9889|24
1586929200000|2020-04-15 05:40:00|9896.2|9891.2|9895.8|9890.8|9896.3|9891.3|9895.5|9890.5|112
1586929500000|2020-04-15 05:45:00|9896|9891|9898.3|9893.3|9898.8|9893.8|9895.8|9890.8|101
1586929800000|2020-04-15 05:50:00|9898|9893|9900|9895|9900|9895|9897.8|9892.8|16
1586930100000|2020-04-15 05:55:00|9899.8|9894.8|9903|9898|9903.6|9898.6|9899.6|9894.6|23
1586930400000|2020-04-15 06:00:00|9903.2|9898.2|9903|9898|9903.2|9898.2|9900.3|9895.3|28
1586930700000|2020-04-15 06:05:00|9903.3|9898.3|9902.5|9897.5|9905.8|9900.8|9902.5|9897.5|31
1586931000000|2020-04-15 06:10:00|9902.3|9897.3|9905.1|9900.1|9906.7|9901.7|9901.8|9896.8|75
1586931300000|2020-04-15 06:15:00|9905|9900|9904.9|9899.9|9905.8|9900.8|9902.5|9897.5|22
1586931600000|2020-04-15 06:20:00|9905|9900|9907.8|9902.8|9908.8|9903.8|9904.8|9899.8|50
1586931900000|2020-04-15 06:25:00|9907.6|9902.6|9907|9902|9908.8|9903.8|9906|9901|41
1586932200000|2020-04-15 06:30:00|9907.2|9902.2|9910.5|9905.5|9911.8|9906.8|9907|9902|41
1586932500000|2020-04-15 06:35:00|9910.7|9905.7|9912.7|9907.7|9912.7|9907.7|9909.5|9904.5|17
1586932800000|2020-04-15 06:40:00|9912.8|9907.8|9909|9904|9912.8|9907.8|9908.3|9903.3|28
1586933100000|2020-04-15 06:45:00|9909.2|9904.2|9909|9904|9910.3|9905.3|9907.3|9902.3|33
1586933400000|2020-04-15 06:50:00|9909.2|9904.2|9912.1|9907.1|9912.7|9907.7|9908.8|9903.8|24
1586933700000|2020-04-15 06:55:00|9912|9907|9912.6|9907.6|9913.3|9908.3|9910.8|9905.8|25
1586934000000|2020-04-15 07:00:00|9912.5|9907.5|9906.2|9901.2|9912.8|9907.8|9905.5|9900.5|142
1586934300000|2020-04-15 07:05:00|9906.3|9901.3|9910|9905|9912.8|9907.8|9905.8|9900.8|57
1586934600000|2020-04-15 07:10:00|9909.8|9904.8|9913|9908|9913.8|9908.8|9909.8|9904.8|51
1586934900000|2020-04-15 07:15:00|9913.2|9908.2|9917.1|9912.1|9918.8|9913.8|9913.2|9908.2|109
1586935200000|2020-04-15 07:20:00|9916.8|9911.8|9918.9|9913.9|9922|9917|9915.8|9910.8|77
1586935500000|2020-04-15 07:25:00|9919|9914|9921.9|9916.9|9923.9|9918.9|9919|9914|34
1586935800000|2020-04-15 07:30:00|9922|9917|9921.1|9916.1|9923.7|9918.7|9918.5|9913.5|40
1586936100000|2020-04-15 07:35:00|9920.9|9915.9|9925.6|9920.6|9926.8|9921.8|9920.3|9915.3|44
1586936400000|2020-04-15 07:40:00|9925.4|9920.4|9927.3|9922.3|9930.3|9925.3|9924.1|9919.1|27
1586936700000|2020-04-15 07:45:00|9927.7|9922.7|9930.6|9925.6|9931.3|9926.3|9927|9922|65
1586937000000|2020-04-15 07:50:00|9930.8|9925.8|9936.3|9931.3|9937.3|9932.3|9929.5|9924.5|79
1586937300000|2020-04-15 07:55:00|9936.6|9931.6|9939|9934|9940.2|9935.2|9935.6|9930.6|66
1586937600000|2020-04-15 08:00:00|9939.1|9934.1|9942.5|9937.5|9943.2|9938.2|9936.7|9931.7|84
1586937900000|2020-04-15 08:05:00|9942.3|9937.3|9938.9|9933.9|9945.7|9940.7|9938.1|9933.1|64
1586938200000|2020-04-15 08:10:00|9938.8|9933.8|9937.6|9932.6|9941|9936|9934.4|9929.4|98
1586938500000|2020-04-15 08:15:00|9937.5|9932.5|9941.3|9936.3|9942.3|9937.3|9936|9931|70
1586938800000|2020-04-15 08:20:00|9941.2|9936.2|9938.2|9933.2|9944.3|9939.3|9937.8|9932.8|45
1586939100000|2020-04-15 08:25:00|9938.1|9933.1|9936.1|9931.1|9939.8|9934.8|9935.5|9930.5|39
1586939400000|2020-04-15 08:30:00|9936|9931|9936.2|9931.2|9938.3|9933.3|9935.2|9930.2|35
1586939700000|2020-04-15 08:35:00|9936.4|9931.4|9941|9936|9941.1|9936.1|9934.8|9929.8|16
1586940000000|2020-04-15 08:40:00|9940.9|9935.9|9944.8|9939.8|9945|9940|9938.8|9933.8|39
1586940300000|2020-04-15 08:45:00|9944.9|9939.9|9945.9|9940.9|9948.8|9943.8|9943.7|9938.7|105
1586940600000|2020-04-15 08:50:00|9945.7|9940.7|9947.2|9942.2|9950.1|9945.1|9945.1|9940.1|188
1586940900000|2020-04-15 08:55:00|9947.3|9942.3|9941.4|9936.4|9948.9|9943.9|9941.4|9936.4|69
1586941200000|2020-04-15 09:00:00|9941.6|9936.6|9943.1|9938.1|9945.1|9940.1|9940.7|9935.7|81
1586941500000|2020-04-15 09:05:00|9943.2|9938.2|9940.7|9935.7|9944.9|9939.9|9940.2|9935.2|44
1586941800000|2020-04-15 09:10:00|9940.8|9935.8|9939.5|9934.5|9942.4|9937.4|9939.1|9934.1|19
1586942100000|2020-04-15 09:15:00|9939.4|9934.4|9939.3|9934.3|9940.2|9935.2|9937.8|9932.8|39
1586942400000|2020-04-15 09:20:00|9939.4|9934.4|9941.9|9936.9|9943.6|9938.6|9938.8|9933.8|47
1586942700000|2020-04-15 09:25:00|9941.8|9936.8|9939.9|9934.9|9941.8|9936.8|9936.2|9931.2|51
1586943000000|2020-04-15 09:30:00|9940.1|9935.1|9938.8|9933.8|9941.7|9936.7|9938.7|9933.7|50
1586943300000|2020-04-15 09:35:00|9938.7|9933.7|9940.4|9935.4|9940.6|9935.6|9936.4|9931.4|14
1586943600000|2020-04-15 09:40:00|9940.6|9935.6|9944.6|9939.6|9945.4|9940.4|9940.6|9935.6|55
1586943900000|2020-04-15 09:45:00|9944.5|9939.5|9940.8|9935.8|9946.7|9941.7|9940.8|9935.8|32
1586944200000|2020-04-15 09:50:00|9940.9|9935.9|9944.1|9939.1|9944.1|9939.1|9940.5|9935.5|15
1586944500000|2020-04-15 09:55:00|9943.8|9938.8|9940.4|9935.4|9945.3|9940.3|9940.4|9935.4|41
1586944800000|2020-04-15 10:00:00|9940.6|9935.6|9938.3|9933.3|9942.4|9937.4|9937.9|9932.9|18
1586945100000|2020-04-15 10:05:00|9938.4|9933.4|9940.2|9935.2|9941.2|9936.2|9937.3|9932.3|28
1586945400000|2020-04-15 10:10:00|9940|9935|9939.6|9934.6|9940.4|9935.4|9938.2|9933.2|34
1586945700000|2020-04-15 10:15:00|9939.8|9934.8|9939.9|9934.9|9941.7|9936.7|9937.8|9932.8|8
1586946000000|2020-04-15 10:20:00|9940.1|9935.1|9942.2|9937.2|9944.7|9939.7|9939.2|9934.2|44
1586946300000|2020-04-15 10:25:00|9942|9937|9949|9944|9949.8|9944.8|9942|9937|87
1586946600000|2020-04-15 10:30:00|9948.9|9943.9|9959.7|9954.7|9959.7|9954.7|9948.9|9943.9|244
1586946900000|2020-04-15 10:35:00|9959.8|9954.8|9962.3|9957.3|9962.7|9957.7|9959.3|9954.3|64
1586947200000|2020-04-15 10:40:00|9962.2|9957.2|9960.6|9955.6|9962.2|9957.2|9958.7|9953.7|79
1586947500000|2020-04-15 10:45:00|9960.8|9955.8|9962.2|9957.2|9963.9|9958.9|9960.2|9955.2|48
1586947800000|2020-04-15 10:50:00|9962.3|9957.3|9961.8|9956.8|9963.9|9958.9|9959.8|9954.8|19
1586948100000|2020-04-15 10:55:00|9961.6|9956.6|9958.1|9953.1|9962.8|9957.8|9957.9|9952.9|34
1586948400000|2020-04-15 11:00:00|9957.9|9952.9|9955.1|9950.1|9959.2|9954.2|9954.7|9949.7|64
1586948700000|2020-04-15 11:05:00|9955.2|9950.2|9959.3|9954.3|9962.2|9957.2|9954.7|9949.7|67
1586949000000|2020-04-15 11:10:00|9959.4|9954.4|9954.7|9949.7|9959.4|9954.4|9954.1|9949.1|24
1586949300000|2020-04-15 11:15:00|9954.5|9949.5|9955.5|9950.5|9958.4|9953.4|9954.4|9949.4|30
1586949600000|2020-04-15 11:20:00|9955.4|9950.4|9958.6|9953.6|9958.6|9953.6|9953.7|9948.7|16
1586949900000|2020-04-15 11:25:00|9958.8|9953.8|9955|9950|9960.1|9955.1|9953.7|9948.7|22
1586950200000|2020-04-15 11:30:00|9954.9|9949.9|9953.4|9948.4|9956|9951|9953.4|9948.4|13
1586950500000|2020-04-15 11:35:00|9953.2|9948.2|9954.7|9949.7|9954.9|9949.9|9951.7|9946.7|87
1586950800000|2020-04-15 11:40:00|9954.8|9949.8|9954.8|9949.8|9957.6|9952.6|9953.6|9948.6|64
1586951100000|2020-04-15 11:45:00|9954.9|9949.9|9954.8|9949.8|9955.4|9950.4|9952.2|9947.2|30
1586951400000|2020-04-15 11:50:00|9954.9|9949.9|9957.8|9952.8|9957.9|9952.9|9952.8|9947.8|30
1586951700000|2020-04-15 11:55:00|9957.7|9952.7|9958|9953|9959.4|9954.4|9955.7|9950.7|49
1586952000000|2020-04-15 12:00:00|9957.8|9952.8|9961.6|9956.6|9961.8|9956.8|9956.7|9951.7|110
1586952300000|2020-04-15 12:05:00|9961.7|9956.7|9960.5|9955.5|9964|9959|9958.7|9953.7|277
1586952600000|2020-04-15 12:10:00|9960.6|9955.6|9968.7|9963.7|9969|9964|9960.3|9955.3|183
1586952900000|2020-04-15 12:15:00|9967.9|9962.9|9973.5|9968.5|9976.4|9971.4|9966.6|9961.6|168
1586953200000|2020-04-15 12:20:00|9973.4|9968.4|9981.2|9976.2|9981.2|9976.2|9972.7|9967.7|142
1586953500000|2020-04-15 12:25:00|9981.3|9976.3|9977.3|9972.3|9984.1|9979.1|9974.7|9969.7|112
1586953800000|2020-04-15 12:30:00|9977.5|9972.5|9992.5|9987.5|9992.8|9987.8|9974.3|9969.3|449
1586954100000|2020-04-15 12:35:00|9992.6|9987.6|9995.6|9990.6|9997.9|9992.9|9991.1|9986.1|118
1586954400000|2020-04-15 12:40:00|9995.8|9990.8|9995.7|9990.7|9997.5|9992.5|9994.7|9989.7|129
1586954700000|2020-04-15 12:45:00|9995.6|9990.6|10000.7|9995.7|10002|9997|9995.6|9990.6|213
1586955000000|2020-04-15 12:50:00|10000.8|9995.8|10002|9997|10005|10000|10000.8|9995.8|95
1586955300000|2020-04-15 12:55:00|10002.1|9997.1|10001.9|9996.9|10006.7|10001.7|10001.1|9996.1|232
1586955600000|2020-04-15 13:00:00|10002.1|9997.1|9996.4|9991.4|10006|10001|9995.2|9990.2|277
1586955900000|2020-04-15 13:05:00|9996.3|9991.3|9992.8|9987.8|9998.1|9993.1|9990.5|9985.5|210
1586956200000|2020-04-15 13:10:00|9993.1|9988.1|9994.7|9989.7|9995|9990|9990.8|9985.8|133
1586956500000|2020-04-15 13:15:00|9995.1|9990.1|9993.8|9988.8|9997.2|9992.2|9992.1|9987.1|142
1586956800000|2020-04-15 13:20:00|9993.7|9988.7|9992.1|9987.1|9995.5|9990.5|9991.7|9986.7|76
1586957100000|2020-04-15 13:25:00|9992|9987|9991.5|9986.5|9995.9|9990.9|9990|9985|83
1586957400000|2020-04-15 13:30:00|9991.6|9986.6|9989.2|9984.2|9995.4|9990.4|9989.2|9984.2|95
1586957700000|2020-04-15 13:35:00|9989.4|9984.4|9988.7|9983.7|9990.2|9985.2|9986.7|9981.7|79
1586958000000|2020-04-15 13:40:00|9988.5|9983.5|9994|9989|9994.9|9989.9|9988.2|9983.2|67
1586958300000|2020-04-15 13:45:00|9993.9|9988.9|9993|9988|9996.2|9991.2|9991.2|9986.2|70
1586958600000|2020-04-15 13:50:00|9992.9|9987.9|9994.2|9989.2|9994.9|9989.9|9990.7|9985.7|38
1586958900000|2020-04-15 13:55:00|9993.7|9988.7|9994.7|9989.7|9997.2|9992.2|9993|9988|44
1586959200000|2020-04-15 14:00:00|9994.4|9989.4|9995.2|9990.2|9997.2|9992.2|9991.7|9986.7|121
1586959500000|2020-04-15 14:05:00|9994.9|9989.9|9993.2|9988.2|9996.2|9991.2|9992.2|9987.2|132
1586959800000|2020-04-15 14:10:00|9993.3|9988.3|9987.7|9982.7|9995.2|9990.2|9987.7|9982.7|46
1586960100000|2020-04-15 14:15:00|9987.5|9982.5|9982.5|9977.5|9988.9|9983.9|9982.3|9977.3|95
1586960400000|2020-04-15 14:20:00|9982.7|9977.7|9977.3|9972.3|9983.2|9978.2|9977.2|9972.2|192
1586960700000|2020-04-15 14:25:00|9977.4|9972.4|9975.2|9970.2|9980.7|9975.7|9975|9970|79
1586961000000|2020-04-15 14:30:00|9975.6|9970.6|9976.7|9971.7|9978.7|9973.7|9973.2|9968.2|186
1586961300000|2020-04-15 14:35:00|9976.3|9971.3|9976.7|9971.7|9977.1|9972.1|9974.2|9969.2|92
1586961600000|2020-04-15 14:40:00|9976.4|9971.4|9974.4|9969.4|9978.2|9973.2|9971.8|9966.8|55
1586961900000|2020-04-15 14:45:00|9974.2|9969.2|9961.6|9956.6|9974.5|9969.5|9959.5|9954.5|195
1586962200000|2020-04-15 14:50:00|9961.5|9956.5|9962.7|9957.7|9965.2|9960.2|9961|9956|106
1586962500000|2020-04-15 14:55:00|9962.8|9957.8|9963.7|9958.7|9967.5|9962.5|9961.8|9956.8|153
1586962800000|2020-04-15 15:00:00|9963.6|9958.6|9965.4|9960.4|9968.2|9963.2|9962.2|9957.2|111
1586963100000|2020-04-15 15:05:00|9965.2|9960.2|9969.7|9964.7|9970|9965|9963.7|9958.7|77
1586963400000|2020-04-15 15:10:00|9969.9|9964.9|9970.4|9965.4|9970.7|9965.7|9966.4|9961.4|113
1586963700000|2020-04-15 15:15:00|9970.2|9965.2|9965.3|9960.3|9970.8|9965.8|9964.7|9959.7|142
1586964000000|2020-04-15 15:20:00|9965.5|9960.5|9968.3|9963.3|9970.9|9965.9|9964.8|9959.8|36
1586964300000|2020-04-15 15:25:00|9968.4|9963.4|9961.1|9956.1|9969.4|9964.4|9960.2|9955.2|106
1586964600000|2020-04-15 15:30:00|9960.9|9955.9|9957.3|9952.3|9961.2|9956.2|9955.7|9950.7|84
1586964900000|2020-04-15 15:35:00|9957.2|9952.2|9958.5|9953.5|9961|9956|9957.2|9952.2|32
1586965200000|2020-04-15 15:40:00|9958.7|9953.7|9959.7|9954.7|9960.2|9955.2|9956.9|9951.9|47
1586965500000|2020-04-15 15:45:00|9959.6|9954.6|9961.7|9956.7|9962.2|9957.2|9957.7|9952.7|19
1586965800000|2020-04-15 15:50:00|9961.9|9956.9|9962.9|9957.9|9963.4|9958.4|9959.9|9954.9|49
1586966100000|2020-04-15 15:55:00|9963.1|9958.1|9963.2|9958.2|9965|9960|9960|9955|37
1586966400000|2020-04-15 16:00:00|9963.4|9958.4|9963.8|9958.8|9964.4|9959.4|9961.7|9956.7|69
1586966700000|2020-04-15 16:05:00|9963.9|9958.9|9964.2|9959.2|9966.7|9961.7|9963.2|9958.2|137
1586967000000|2020-04-15 16:10:00|9964.3|9959.3|9961.9|9956.9|9965.2|9960.2|9961|9956|55
1586967300000|2020-04-15 16:15:00|9961.7|9956.7|9966.7|9961.7|9966.9|9961.9|9961.7|9956.7|56
1586967600000|2020-04-15 16:20:00|9966.6|9961.6|9962.4|9957.4|9966.6|9961.6|9961.3|9956.3|48
1586967900000|2020-04-15 16:25:00|9962.5|9957.5|9965.2|9960.2|9967|9962|9962.5|9957.5|16
1586968200000|2020-04-15 16:30:00|9965.5|9960.5|9959.8|9954.8|9965.7|9960.7|9958.6|9953.6|28
1586968500000|2020-04-15 16:35:00|9959.7|9954.7|9956.4|9951.4|9959.8|9954.8|9954.7|9949.7|55
1586968800000|2020-04-15 16:40:00|9956.5|9951.5|9952.8|9947.8|9956.8|9951.8|9952.2|9947.2|44
1586969100000|2020-04-15 16:45:00|9952.7|9947.7|9953.3|9948.3|9955.2|9950.2|9952.4|9947.4|26
1586969400000|2020-04-15 16:50:00|9953.2|9948.2|9952.7|9947.7|9953.2|9948.2|9944.7|9939.7|63
1586969700000|2020-04-15 16:55:00|9952.5|9947.5|9953.9|9948.9|9954.5|9949.5|9950.6|9945.6|64
1586970000000|2020-04-15 17:00:00|9954|9949|9954.7|9949.7|9956.7|9951.7|9952.7|9947.7|56
1586970300000|2020-04-15 17:05:00|9954.5|9949.5|9955.3|9950.3|9957.8|9952.8|9954.3|9949.3|11
1586970600000|2020-04-15 17:10:00|9955.2|9950.2|9951|9946|9955.2|9950.2|9948.2|9943.2|56
1586970900000|2020-04-15 17:15:00|9951.2|9946.2|9950.6|9945.6|9953.5|9948.5|9949|9944|16
1586971200000|2020-04-15 17:20:00|9950.7|9945.7|9952.8|9947.8|9953.5|9948.5|9950.2|9945.2|19
1586971500000|2020-04-15 17:25:00|9952.7|9947.7|9951.6|9946.6|9953.4|9948.4|9950.7|9945.7|31
1586971800000|2020-04-15 17:30:00|9951.4|9946.4|9952.8|9947.8|9953.1|9948.1|9950.8|9945.8|6
1586972100000|2020-04-15 17:35:00|9952.7|9947.7|9956.2|9951.2|9956.7|9951.7|9950.9|9945.9|41
1586972400000|2020-04-15 17:40:00|9956.3|9951.3|9956.8|9951.8|9957.6|9952.6|9954.8|9949.8|12
1586972700000|2020-04-15 17:45:00|9956.7|9951.7|9951.7|9946.7|9956.8|9951.8|9951.1|9946.1|15
1586973000000|2020-04-15 17:50:00|9951.6|9946.6|9954.1|9949.1|9954.2|9949.2|9951.1|9946.1|34
1586973300000|2020-04-15 17:55:00|9954.2|9949.2|9952.9|9947.9|9956|9951|9952.8|9947.8|28
1586973600000|2020-04-15 18:00:00|9952.8|9947.8|9948.1|9943.1|9953.9|9948.9|9946.6|9941.6|71
1586973900000|2020-04-15 18:05:00|9948.3|9943.3|9947|9942|9948.6|9943.6|9946.6|9941.6|18
1586974200000|2020-04-15 18:10:00|9947.1|9942.1|9942.1|9937.1|9949.1|9944.1|9942.1|9937.1|37
1586974500000|2020-04-15 18:15:00|9942.2|9937.2|9941.4|9936.4|9942.8|9937.8|9938.5|9933.5|92
1586974800000|2020-04-15 18:20:00|9941.3|9936.3|9938.3|9933.3|9942.3|9937.3|9935.6|9930.6|31
1586975100000|2020-04-15 18:25:00|9938.6|9933.6|9936.6|9931.6|9938.8|9933.8|9934.3|9929.3|29
1586975400000|2020-04-15 18:30:00|9936.7|9931.7|9939.8|9934.8|9940.3|9935.3|9936.6|9931.6|85
1586975700000|2020-04-15 18:35:00|9939.7|9934.7|9939.1|9934.1|9940.3|9935.3|9938.3|9933.3|48
1586976000000|2020-04-15 18:40:00|9938.9|9933.9|9941.6|9936.6|9941.6|9936.6|9938.3|9933.3|16
1586976300000|2020-04-15 18:45:00|9941.7|9936.7|9944.7|9939.7|9944.7|9939.7|9940.7|9935.7|28
1586976600000|2020-04-15 18:50:00|9944.8|9939.8|9948.4|9943.4|9948.9|9943.9|9944.2|9939.2|21
1586976900000|2020-04-15 18:55:00|9948.7|9943.7|9950.8|9945.8|9950.8|9945.8|9947.7|9942.7|113
1586977200000|2020-04-15 19:00:00|9950.9|9945.9|9952.1|9947.1|9952.2|9947.2|9948.7|9943.7|55
1586977500000|2020-04-15 19:05:00|9952.2|9947.2|9952|9947|9953.3|9948.3|9951.7|9946.7|11
1586977800000|2020-04-15 19:10:00|9952.2|9947.2|9952.9|9947.9|9954.2|9949.2|9951.9|9946.9|19
1586978100000|2020-04-15 19:15:00|9953.2|9948.2|9952.7|9947.7|9953.9|9948.9|9951.2|9946.2|9
1586978400000|2020-04-15 19:20:00|9952.8|9947.8|9953|9948|9954.9|9949.9|9951.9|9946.9|16
1586978700000|2020-04-15 19:25:00|9952.9|9947.9|9955.9|9950.9|9956.7|9951.7|9952.9|9947.9|15
1586979000000|2020-04-15 19:30:00|9955.7|9950.7|9954.9|9949.9|9957.2|9952.2|9954.9|9949.9|56
1586979300000|2020-04-15 19:35:00|9954.8|9949.8|9956.9|9951.9|9957.2|9952.2|9954.5|9949.5|20
1586979600000|2020-04-15 19:40:00|9956.8|9951.8|9956.7|9951.7|9957.4|9952.4|9956.7|9951.7|20
1586979900000|2020-04-15 19:45:00|9956.5|9951.5|9955.2|9950.2|9956.7|9951.7|9954.4|9949.4|19
1586980200000|2020-04-15 19:50:00|9955.3|9950.3|9958.3|9953.3|9958.9|9953.9|9955.3|9950.3|36
1586980500000|2020-04-15 19:55:00|9958.4|9953.4|9961.6|9956.6|9962.6|9957.6|9958.2|9953.2|95
1586980800000|2020-04-15 20:00:00|9961.9|9956.9|9961|9956|9964.3|9959.3|9960.7|9955.7|148
1586981100000|2020-04-15 20:05:00|9961.1|9956.1|9960.1|9955.1|9961.1|9956.1|9959.3|9954.3|14
1586981400000|2020-04-15 20:10:00|9959.9|9954.9|9961.6|9956.6|9962.6|9957.6|9959.8|9954.8|8
1586981700000|2020-04-15 20:15:00|9961.3|9956.3|9958.2|9953.2|9962.1|9957.1|9958.1|9953.1|20
1586982000000|2020-04-15 20:20:00|9958.3|9953.3|9959.1|9954.1|9959.5|9954.5|9957.1|9952.1|3
1586982300000|2020-04-15 20:25:00|9959.2|9954.2|9961.6|9956.6|9961.6|9956.6|9959.2|9954.2|10
1586982600000|2020-04-15 20:30:00|9961.3|9956.3|9961.6|9956.6|9962.1|9957.1|9961.1|9956.1|7
1586982900000|2020-04-15 20:35:00|9961.3|9956.3|9961.3|9956.3|9961.7|9956.7|9960.2|9955.2|11
1586983200000|2020-04-15 20:40:00|9961.4|9956.4|9962.6|9957.6|9963.1|9958.1|9961.4|9956.4|16
1586983500000|2020-04-15 20:45:00|9962.4|9957.4|9960.6|9955.6|9962.4|9957.4|9960.5|9955.5|9
1586983800000|2020-04-15 20:50:00|9960.8|9955.8|9960.7|9955.7|9962.8|9957.8|9960.3|9955.3|11
1586984100000|2020-04-15 20:55:00|9960.6|9955.6|9967.2|9958.2|9969.2|9964.2|9960.4|9955.4|14
1586995200000|2020-04-16 00:00:00|9971.4|9966.4|9970.2|9965.2|9973.7|9968.7|9969.2|9964.2|36
1586995500000|2020-04-16 00:05:00|9970|9965|9969.3|9964.3|9970.5|9965.5|9968.6|9963.6|15
1586995800000|2020-04-16 00:10:00|9969.2|9964.2|9974.5|9969.5|9974.8|9969.8|9969.1|9964.1|19
1586996100000|2020-04-16 00:15:00|9974.3|9969.3|9977.1|9972.1|9977.8|9972.8|9973.1|9968.1|30
1586996400000|2020-04-16 00:20:00|9977.2|9972.2|9979.7|9974.7|9981.4|9976.4|9977.1|9972.1|33
1586996700000|2020-04-16 00:25:00|9979.9|9974.9|9978.7|9973.7|9980.9|9975.9|9978.7|9973.7|18
1586997000000|2020-04-16 00:30:00|9978.8|9973.8|9983.3|9978.3|9984|9979|9978.8|9973.8|78
1586997300000|2020-04-16 00:35:00|9983.4|9978.4|9986.4|9981.4|9989.7|9984.7|9983.4|9978.4|68
1586997600000|2020-04-16 00:40:00|9986.2|9981.2|9987.7|9982.7|9989.9|9984.9|9986.2|9981.2|237
1586997900000|2020-04-16 00:45:00|9987.8|9982.8|9985.7|9980.7|9989|9984|9985.2|9980.2|14
1586998200000|2020-04-16 00:50:00|9985.5|9980.5|9986|9981|9986.7|9981.7|9984.2|9979.2|20
1586998500000|2020-04-16 00:55:00|9986.5|9981.5|9988.7|9983.7|9989.9|9984.9|9985.4|9980.4|16
1586998800000|2020-04-16 01:00:00|9988.5|9983.5|9989.2|9984.2|9990|9985|9987.2|9982.2|12
1586999100000|2020-04-16 01:05:00|9989|9984|9988.2|9983.2|9991.5|9986.5|9987.7|9982.7|31
1586999400000|2020-04-16 01:10:00|9988|9983|9990.9|9985.9|9991.4|9986.4|9988|9983|18
1586999700000|2020-04-16 01:15:00|9990.7|9985.7|9991.7|9986.7|9991.7|9986.7|9988.7|9983.7|45
1587000000000|2020-04-16 01:20:00|9991.8|9986.8|9990.2|9985.2|9993.2|9988.2|9989.2|9984.2|11
1587000300000|2020-04-16 01:25:00|9990|9985|9991.2|9986.2|9991.2|9986.2|9988.9|9983.9|11
1587000600000|2020-04-16 01:30:00|9990.3|9985.3|9986.7|9981.7|9990.4|9985.4|9984.8|9979.8|52
1587000900000|2020-04-16 01:35:00|9986.9|9981.9|9983.4|9978.4|9987.2|9982.2|9982.9|9977.9|9
1587001200000|2020-04-16 01:40:00|9983.6|9978.6|9991.2|9986.2|9991.5|9986.5|9983.6|9978.6|22
1587001500000|2020-04-16 01:45:00|9991|9986|9993.2|9988.2|9996.2|9991.2|9990.7|9985.7|74
1587001800000|2020-04-16 01:50:00|9992.9|9987.9|9995.1|9990.1|9995.2|9990.2|9991.9|9986.9|6
1587002100000|2020-04-16 01:55:00|9995.2|9990.2|10000.2|9995.2|10000.2|9995.2|9995.2|9990.2|62
1587002400000|2020-04-16 02:00:00|9999.9|9994.9|9996.7|9991.7|10000.1|9995.1|9996.2|9991.2|60
1587002700000|2020-04-16 02:05:00|9996.5|9991.5|9993.7|9988.7|9996.5|9991.5|9993.2|9988.2|6
1587003000000|2020-04-16 02:10:00|9993.5|9988.5|9994.9|9989.9|9996.2|9991.2|9993.4|9988.4|6
1587003300000|2020-04-16 02:15:00|9994.7|9989.7|9993.4|9988.4|9994.7|9989.7|9992.5|9987.5|3
1587003600000|2020-04-16 02:20:00|9993.6|9988.6|9991.7|9986.7|9993.8|9988.8|9990.4|9985.4|5
1587003900000|2020-04-16 02:25:00|9991.4|9986.4|9993.2|9988.2|9993.8|9988.8|9991.2|9986.2|22
1587004200000|2020-04-16 02:30:00|9992.9|9987.9|9993.4|9988.4|9993.4|9988.4|9990.9|9985.9|38
1587004500000|2020-04-16 02:35:00|9993.2|9988.2|9992.6|9987.6|9996.2|9991.2|9992.6|9987.6|10
1587004800000|2020-04-16 02:40:00|9992.5|9987.5|9993.4|9988.4|9994.1|9989.1|9992.1|9987.1|1
1587005100000|2020-04-16 02:45:00|9993.2|9988.2|9993.9|9988.9|9994.1|9989.1|9992.6|9987.6|11
1587005400000|2020-04-16 02:50:00|9994.1|9989.1|9993.6|9988.6|9994.6|9989.6|9993|9988|5
1587005700000|2020-04-16 02:55:00|9993.8|9988.8|9992.3|9987.3|9994.1|9989.1|9992.2|9987.2|9
1587006000000|2020-04-16 03:00:00|9992.4|9987.4|9992.9|9987.9|9995.6|9990.6|9992.1|9987.1|16
1587006300000|2020-04-16 03:05:00|9993.1|9988.1|9995.7|9990.7|9996.3|9991.3|9992.9|9987.9|8
1587006600000|2020-04-16 03:10:00|9995.6|9990.6|9995.4|9990.4|9996.9|9991.9|9995.1|9990.1|1
1587006900000|2020-04-16 03:15:00|9995.3|9990.3|9997|9992|9997.4|9992.4|9994.9|9989.9|10
1587007200000|2020-04-16 03:20:00|9996.6|9991.6|9996.9|9991.9|9997.1|9992.1|9996.1|9991.1|7
1587007500000|2020-04-16 03:25:00|9996.7|9991.7|9996.9|9991.9|9997.6|9992.6|9996.4|9991.4|8
1587007800000|2020-04-16 03:30:00|9996.8|9991.8|9995.3|9990.3|9997|9992|9993.8|9988.8|5
1587008100000|2020-04-16 03:35:00|9995.1|9990.1|9996.7|9991.7|9996.7|9991.7|9994.3|9989.3|7
1587008400000|2020-04-16 03:40:00|9996.6|9991.6|9999.3|9994.3|9999.8|9994.8|9995.7|9990.7|11
1587008700000|2020-04-16 03:45:00|9999.5|9994.5|9999.8|9994.8|10000.1|9995.1|9998.6|9993.6|5
1587009000000|2020-04-16 03:50:00|9999.6|9994.6|10000.9|9995.9|10001.1|9996.1|9999.3|9994.3|8
1587009300000|2020-04-16 03:55:00|10000.8|9995.8|10001.6|9996.6|10003|9998|10000.3|9995.3|123
1587009600000|2020-04-16 04:00:00|10001.8|9996.8|10003.9|9998.9|10004.8|9999.8|10001.3|9996.3|17
1587009900000|2020-04-16 04:05:00|10003.8|9998.8|10001.3|9996.3|10003.8|9998.8|10001.3|9996.3|7
1587010200000|2020-04-16 04:10:00|10001.5|9996.5|10001.9|9996.9|10002.8|9997.8|10001.5|9996.5|2
1587010500000|2020-04-16 04:15:00|10001.8|9996.8|10003.4|9998.4|10003.8|9998.8|10001.1|9996.1|6
1587010800000|2020-04-16 04:20:00|10003.3|9998.3|10005.8|10000.8|10005.8|10000.8|10002.8|9997.8|2
1587011100000|2020-04-16 04:25:00|10005.6|10000.6|10009.6|10004.6|10009.8|10004.8|10005.6|10000.6|68
1587011400000|2020-04-16 04:30:00|10009.8|10004.8|10006.7|10001.7|10009.8|10004.8|10006.4|10001.4|48
1587011700000|2020-04-16 04:35:00|10006.6|10001.6|10002.8|9997.8|10006.8|10001.8|10002.2|9997.2|5
1587012000000|2020-04-16 04:40:00|10002.7|9997.7|10001.8|9996.8|10003.2|9998.2|10001.1|9996.1|10
1587012300000|2020-04-16 04:45:00|10001.7|9996.7|10000.1|9995.1|10001.7|9996.7|9999.8|9994.8|12
1587012600000|2020-04-16 04:50:00|9999.9|9994.9|9999.2|9994.2|10000.6|9995.6|9999.1|9994.1|5
1587012900000|2020-04-16 04:55:00|9999.1|9994.1|9997.1|9992.1|10000.3|9995.3|9996.9|9991.9|10
1587013200000|2020-04-16 05:00:00|9996.9|9991.9|10001.7|9996.7|10002.3|9997.3|9996.7|9991.7|17
1587013500000|2020-04-16 05:05:00|10001.8|9996.8|10001.8|9996.8|10001.8|9996.8|10000.6|9995.6|5
1587013800000|2020-04-16 05:10:00|10001.7|9996.7|10000.8|9995.8|10001.7|9996.7|10000.3|9995.3|5
1587014100000|2020-04-16 05:15:00|10000.7|9995.7|9996.6|9991.6|10000.7|9995.7|9996|9991|10
1587014400000|2020-04-16 05:20:00|9996.4|9991.4|9995.5|9990.5|9997|9992|9995.1|9990.1|5
1587014700000|2020-04-16 05:25:00|9995.6|9990.6|9993.1|9988.1|9995.6|9990.6|9993.1|9988.1|16
1587015000000|2020-04-16 05:30:00|9993.2|9988.2|9993.8|9988.8|9994.3|9989.3|9992.3|9987.3|6
1587015300000|2020-04-16 05:35:00|9993.7|9988.7|9994.6|9989.6|9995.6|9990.6|9993.3|9988.3|2
1587015600000|2020-04-16 05:40:00|9994.4|9989.4|9991.6|9986.6|9995|9990|9991.3|9986.3|13
1587015900000|2020-04-16 05:45:00|9991.4|9986.4|9990.8|9985.8|9991.6|9986.6|9988.8|9983.8|23
1587016200000|2020-04-16 05:50:00|9990.7|9985.7|9990.8|9985.8|9991.1|9986.1|9989.3|9984.3|8
1587016500000|2020-04-16 05:55:00|9990.6|9985.6|9992.3|9987.3|9992.8|9987.8|9989.8|9984.8|14
1587016800000|2020-04-16 06:00:00|9992.7|9987.7|9993.3|9988.3|9996.7|9991.7|9992.2|9987.2|69
1587017100000|2020-04-16 06:05:00|9993.5|9988.5|9997.2|9992.2|9997.8|9992.8|9993.3|9988.3|23
1587017400000|2020-04-16 06:10:00|9997.3|9992.3|9991.3|9986.3|9997.3|9992.3|9991.3|9986.3|20
1587017700000|2020-04-16 06:15:00|9991.5|9986.5|9987.8|9982.8|9992|9987|9986.2|9981.2|39
1587018000000|2020-04-16 06:20:00|9988|9983|9985.8|9980.8|9990.7|9985.7|9985.3|9980.3|57
1587018300000|2020-04-16 06:25:00|9985.7|9980.7|9986.3|9981.3|9988|9983|9982.1|9977.1|23
1587018600000|2020-04-16 06:30:00|9986.6|9981.6|9984.4|9979.4|9987.8|9982.8|9984.3|9979.3|15
1587018900000|2020-04-16 06:35:00|9984.3|9979.3|9979.8|9974.8|9985|9980|9979.6|9974.6|26
1587019200000|2020-04-16 06:40:00|9979.6|9974.6|9974.7|9969.7|9979.7|9974.7|9973.8|9968.8|31
1587019500000|2020-04-16 06:45:00|9974.8|9969.8|9976.6|9971.6|9978.3|9973.3|9973.2|9968.2|25
1587019800000|2020-04-16 06:50:00|9976.7|9971.7|9978.3|9973.3|9981.3|9976.3|9976.6|9971.6|20
1587020100000|2020-04-16 06:55:00|9978.5|9973.5|9986.9|9981.9|9988|9983|9978.1|9973.1|114
1587020400000|2020-04-16 07:00:00|9986.8|9981.8|9983|9978|9987.1|9982.1|9979.8|9974.8|36
1587020700000|2020-04-16 07:05:00|9983.1|9978.1|9987.3|9982.3|9987.6|9982.6|9981.6|9976.6|27
1587021000000|2020-04-16 07:10:00|9987.5|9982.5|9995.2|9990.2|9997.7|9992.7|9987.5|9982.5|63
1587021300000|2020-04-16 07:15:00|9995.3|9990.3|9994.1|9989.1|9998.8|9993.8|9993.8|9988.8|27
1587021600000|2020-04-16 07:20:00|9994.3|9989.3|9989.9|9984.9|9995|9990|9989.8|9984.8|25
1587021900000|2020-04-16 07:25:00|9989.8|9984.8|9990.1|9985.1|9992|9987|9988.3|9983.3|17
1587022200000|2020-04-16 07:30:00|9990.2|9985.2|9988|9983|9991.8|9986.8|9986.2|9981.2|28
1587022500000|2020-04-16 07:35:00|9987.8|9982.8|9990.4|9985.4|9994.2|9989.2|9984.6|9979.6|47
1587022800000|2020-04-16 07:40:00|9990.3|9985.3|9995.1|9990.1|9995.5|9990.5|9989.8|9984.8|15
1587023100000|2020-04-16 07:45:00|9995.3|9990.3|9999.7|9994.7|10001.7|9996.7|9994.9|9989.9|40
1587023400000|2020-04-16 07:50:00|9999.6|9994.6|9995.2|9990.2|10000|9995|9993.8|9988.8|27
1587023700000|2020-04-16 07:55:00|9995.1|9990.1|9995.3|9990.3|9997.1|9992.1|9991.8|9986.8|24
1587024000000|2020-04-16 08:00:00|9995.5|9990.5|9998.2|9993.2|9999.8|9994.8|9995.4|9990.4|31
1587024300000|2020-04-16 08:05:00|9998.3|9993.3|9993.8|9988.8|10000.1|9995.1|9992.6|9987.6|23
1587024600000|2020-04-16 08:10:00|9994|9989|9995.2|9990.2|9997.3|9992.3|9994|9989|18
1587024900000|2020-04-16 08:15:00|9995.3|9990.3|9994.1|9989.1|9996.8|9991.8|9992.6|9987.6|23
1587025200000|2020-04-16 08:20:00|9993.9|9988.9|9990.1|9985.1|9993.9|9988.9|9989.6|9984.6|27
1587025500000|2020-04-16 08:25:00|9990.2|9985.2|9990.5|9985.5|9991.1|9986.1|9988.6|9983.6|58
1587025800000|2020-04-16 08:30:00|9990.6|9985.6|9984.4|9979.4|9990.6|9985.6|9983.4|9978.4|28
1587026100000|2020-04-16 08:35:00|9984.3|9979.3|9985.2|9980.2|9985.6|9980.6|9982.3|9977.3|14
1587026400000|2020-04-16 08:40:00|9985.3|9980.3|9987.6|9982.6|9988.1|9983.1|9983.9|9978.9|15
1587026700000|2020-04-16 08:45:00|9987.4|9982.4|9985.7|9980.7|9988.3|9983.3|9984.3|9979.3|10
1587027000000|2020-04-16 08:50:00|9985.8|9980.8|9986.2|9981.2|9987.3|9982.3|9985.1|9980.1|52
1587027300000|2020-04-16 08:55:00|9986.3|9981.3|9985.5|9980.5|9987.8|9982.8|9984.7|9979.7|29
1587027600000|2020-04-16 09:00:00|9985.3|9980.3|9995.2|9990.2|9995.5|9990.5|9984.4|9979.4|41
1587027900000|2020-04-16 09:05:00|9995.1|9990.1|9996.8|9991.8|9998.3|9993.3|9993.6|9988.6|57
1587028200000|2020-04-16 09:10:00|9997|9992|9994.1|9989.1|9998.5|9993.5|9993.8|9988.8|11
1587028500000|2020-04-16 09:15:00|9993.9|9988.9|9995.2|9990.2|9996.6|9991.6|9991.9|9986.9|16
1587028800000|2020-04-16 09:20:00|9995.3|9990.3|9998.6|9993.6|9999|9994|9994.1|9989.1|20
1587029100000|2020-04-16 09:25:00|9998.7|9993.7|10004|9999|10004.2|9999.2|9997.8|9992.8|31
1587029400000|2020-04-16 09:30:00|10004.1|9999.1|10004.1|9999.1|10008.8|10003.8|10001.3|9996.3|57
1587029700000|2020-04-16 09:35:00|10003.9|9998.9|9998.7|9993.7|10004.6|9999.6|9997.6|9992.6|20
1587030000000|2020-04-16 09:40:00|9998.8|9993.8|9999.3|9994.3|10003.5|9998.5|9997.1|9992.1|18
1587030300000|2020-04-16 09:45:00|9999.1|9994.1|10002.7|9997.7|10004.1|9999.1|9998.9|9993.9|14
1587030600000|2020-04-16 09:50:00|10002.8|9997.8|10003.1|9998.1|10005.7|10000.7|10002.1|9997.1|26
1587030900000|2020-04-16 09:55:00|10003.2|9998.2|9999.8|9994.8|10004.4|9999.4|9999.6|9994.6|38
1587031200000|2020-04-16 10:00:00|10000|9995|10001.2|9996.2|10002.2|9997.2|9996.3|9991.3|48
1587031500000|2020-04-16 10:05:00|10001.4|9996.4|10003.2|9998.2|10009.6|10004.6|10001.3|9996.3|40
1587031800000|2020-04-16 10:10:00|10003.4|9998.4|10002.4|9997.4|10004.8|9999.8|10001.2|9996.2|35
1587032100000|2020-04-16 10:15:00|10002.2|9997.2|9997.4|9992.4|10003.2|9998.2|9997.2|9992.2|21
1587032400000|2020-04-16 10:20:00|9997.2|9992.2|9990.5|9985.5|9999.2|9994.2|9990.5|9985.5|68
1587032700000|2020-04-16 10:25:00|9990.4|9985.4|9989.9|9984.9|9992.7|9987.7|9986.7|9981.7|52
1587033000000|2020-04-16 10:30:00|9989.7|9984.7|9990.2|9985.2|9992.9|9987.9|9988.7|9983.7|34
1587033300000|2020-04-16 10:35:00|9990.4|9985.4|9991.7|9986.7|9992.9|9987.9|9989.5|9984.5|21
1587033600000|2020-04-16 10:40:00|9992|9987|9989.9|9984.9|9992.6|9987.6|9986.9|9981.9|10
1587033900000|2020-04-16 10:45:00|9989.7|9984.7|9990.1|9985.1|9994.6|9989.6|9988.9|9983.9|18
1587034200000|2020-04-16 10:50:00|9990.6|9985.6|9986.3|9981.3|9991.4|9986.4|9984.8|9979.8|18
1587034500000|2020-04-16 10:55:00|9986.4|9981.4|9987.8|9982.8|9990.6|9985.6|9984.7|9979.7|16
1587034800000|2020-04-16 11:00:00|9987.6|9982.6|9992.3|9987.3|9992.5|9987.5|9987.2|9982.2|22
1587035100000|2020-04-16 11:05:00|9992.2|9987.2|9989.1|9984.1|9993|9988|9987.9|9982.9|29
1587035400000|2020-04-16 11:10:00|9989|9984|9986.7|9981.7|9990.2|9985.2|9986.6|9981.6|28
1587035700000|2020-04-16 11:15:00|9986.9|9981.9|9987.2|9982.2|9988.7|9983.7|9984.2|9979.2|26
1587036000000|2020-04-16 11:20:00|9987|9982|9984.7|9979.7|9987.2|9982.2|9983|9978|26
1587036300000|2020-04-16 11:25:00|9984.9|9979.9|9985.7|9980.7|9986.8|9981.8|9983.7|9978.7|15
1587036600000|2020-04-16 11:30:00|9985.6|9980.6|9993.6|9988.6|9994.2|9989.2|9984.7|9979.7|54
1587036900000|2020-04-16 11:35:00|9993.5|9988.5|9995.8|9990.8|9996|9991|9989.6|9984.6|28
1587037200000|2020-04-16 11:40:00|9995.7|9990.7|9994.1|9989.1|9996.9|9991.9|9992.5|9987.5|19
1587037500000|2020-04-16 11:45:00|9993.8|9988.8|9993.9|9988.9|9995.7|9990.7|9991.7|9986.7|18
1587037800000|2020-04-16 11:50:00|9994|9989|9990|9985|9995.7|9990.7|9989.6|9984.6|25
1587038100000|2020-04-16 11:55:00|9989.7|9984.7|9988.5|9983.5|9991.5|9986.5|9986.5|9981.5|54
1587038400000|2020-04-16 12:00:00|9988.3|9983.3|9985.8|9980.8|9988.3|9983.3|9984.7|9979.7|13
1587038700000|2020-04-16 12:05:00|9985.9|9980.9|9981.7|9976.7|9986.1|9981.1|9980.5|9975.5|43
1587039000000|2020-04-16 12:10:00|9981.5|9976.5|9982|9977|9984|9979|9980|9975|49
1587039300000|2020-04-16 12:15:00|9981.8|9976.8|9981|9976|9983|9978|9979.2|9974.2|39
1587039600000|2020-04-16 12:20:00|9981.2|9976.2|9972.6|9967.6|9981.2|9976.2|9970.3|9965.3|83
1587039900000|2020-04-16 12:25:00|9972.5|9967.5|9974.1|9969.1|9974.5|9969.5|9970|9965|135
1587040200000|2020-04-16 12:30:00|9974|9969|9977.6|9972.6|9980|9975|9965.7|9960.7|127
1587040500000|2020-04-16 12:35:00|9977.7|9972.7|9979.4|9974.4|9982.2|9977.2|9974.5|9969.5|67
1587040800000|2020-04-16 12:40:00|9979.5|9974.5|9979.2|9974.2|9984.1|9979.1|9978.2|9973.2|108
1587041100000|2020-04-16 12:45:00|9979|9974|9978.5|9973.5|9980.2|9975.2|9974.2|9969.2|189
1587041400000|2020-04-16 12:50:00|9978.3|9973.3|9979.3|9974.3|9980.2|9975.2|9975|9970|27
1587041700000|2020-04-16 12:55:00|9979.2|9974.2|9974.1|9969.1|9979.2|9974.2|9973.6|9968.6|40
1587042000000|2020-04-16 13:00:00|9974|9969|9969.2|9964.2|9976.3|9971.3|9968.3|9963.3|66
1587042300000|2020-04-16 13:05:00|9969.1|9964.1|9974|9969|9974.5|9969.5|9969.1|9964.1|58
1587042600000|2020-04-16 13:10:00|9973.7|9968.7|9979.5|9974.5|9979.5|9974.5|9973.3|9968.3|90
1587042900000|2020-04-16 13:15:00|9979.3|9974.3|9983.7|9978.7|9985.5|9980.5|9977.7|9972.7|38
1587043200000|2020-04-16 13:20:00|9984.6|9979.6|9981.6|9976.6|9985.2|9980.2|9980.7|9975.7|44
1587043500000|2020-04-16 13:25:00|9981.5|9976.5|9983.2|9978.2|9985.2|9980.2|9980.3|9975.3|35
1587043800000|2020-04-16 13:30:00|9983.3|9978.3|9984.4|9979.4|9984.9|9979.9|9978.7|9973.7|29
1587044100000|2020-04-16 13:35:00|9984.5|9979.5|9986.6|9981.6|9989.5|9984.5|9983.3|9978.3|73
1587044400000|2020-04-16 13:40:00|9986.7|9981.7|9980.8|9975.8|9986.7|9981.7|9979|9974|43
1587044700000|2020-04-16 13:45:00|9980.6|9975.6|9982.8|9977.8|9983.8|9978.8|9977.3|9972.3|32
1587045000000|2020-04-16 13:50:00|9983|9978|9983.3|9978.3|9986.1|9981.1|9982.1|9977.1|15
1587045300000|2020-04-16 13:55:00|9983.5|9978.5|9983.3|9978.3|9986.2|9981.2|9982.2|9977.2|45
1587045600000|2020-04-16 14:00:00|9983.2|9978.2|9983.9|9978.9|9983.9|9978.9|9978.2|9973.2|95
1587045900000|2020-04-16 14:05:00|9984.1|9979.1|9978.2|9973.2|9986.3|9981.3|9977.4|9972.4|65
1587046200000|2020-04-16 14:10:00|9978.1|9973.1|9981.2|9976.2|9982.5|9977.5|9975.8|9970.8|70
1587046500000|2020-04-16 14:15:00|9981|9976|9979.3|9974.3|9981.2|9976.2|9978.3|9973.3|86
1587046800000|2020-04-16 14:20:00|9979.5|9974.5|9974.1|9969.1|9980|9975|9972.8|9967.8|56
1587047100000|2020-04-16 14:25:00|9974.3|9969.3|9978.1|9973.1|9979.5|9974.5|9973.7|9968.7|48
1587047400000|2020-04-16 14:30:00|9978.2|9973.2|9981.6|9976.6|9983|9978|9976.4|9971.4|39
1587047700000|2020-04-16 14:35:00|9981.4|9976.4|9988.1|9983.1|9988.4|9983.4|9981.1|9976.1|45
1587048000000|2020-04-16 14:40:00|9988.2|9983.2|9991.1|9986.1|9991.8|9986.8|9987|9982|98
1587048300000|2020-04-16 14:45:00|9991.2|9986.2|9991.1|9986.1|9994.2|9989.2|9989.4|9984.4|64
1587048600000|2020-04-16 14:50:00|9990.8|9985.8|10001.7|9996.7|10003.9|9998.9|9990.8|9985.8|248
1587048900000|2020-04-16 14:55:00|10001.6|9996.6|10007|10002|10010.8|10005.8|10001.6|9996.6|285
1587049200000|2020-04-16 15:00:00|10007.1|10002.1|10020.7|10015.7|10021|10016|10005.9|10000.9|236
1587049500000|2020-04-16 15:05:00|10020.6|10015.6|10015|10010|10021.7|10016.7|10014.3|10009.3|241
1587049800000|2020-04-16 15:10:00|10015.1|10010.1|10015.4|10010.4|10017.8|10012.8|10014.1|10009.1|75
1587050100000|2020-04-16 15:15:00|10015.3|10010.3|10018|10013|10021.1|10016.1|10015.1|10010.1|56
1587050400000|2020-04-16 15:20:00|10018.1|10013.1|10025.8|10020.8|10027.6|10022.6|10017.4|10012.4|116
1587050700000|2020-04-16 15:25:00|10026|10021|10023.3|10018.3|10028.7|10023.7|10023.1|10018.1|54
1587051000000|2020-04-16 15:30:00|10023.6|10018.6|10028.1|10023.1|10028.3|10023.3|10019.9|10014.9|123
1587051300000|2020-04-16 15:35:00|10028.2|10023.2|10023.4|10018.4|10028.5|10023.5|10023.1|10018.1|59
1587051600000|2020-04-16 15:40:00|10023.3|10018.3|10021.6|10016.6|10025.3|10020.3|10020.3|10015.3|126
1587051900000|2020-04-16 15:45:00|10021.8|10016.8|10022.6|10017.6|10023.6|10018.6|10019.8|10014.8|63
1587052200000|2020-04-16 15:50:00|10022.4|10017.4|10016.1|10011.1|10024.7|10019.7|10016|10011|66
1587052500000|2020-04-16 15:55:00|10015.9|10010.9|10020.3|10015.3|10021.7|10016.7|10015.9|10010.9|26
1587052800000|2020-04-16 16:00:00|10020.6|10015.6|10016.4|10011.4|10022.6|10017.6|10014.3|10009.3|163
1587053100000|2020-04-16 16:05:00|10016.3|10011.3|10021.5|10016.5|10022.3|10017.3|10015.7|10010.7|45
1587053400000|2020-04-16 16:10:00|10021.6|10016.6|10023.8|10018.8|10024.4|10019.4|10021.6|10016.6|55
1587053700000|2020-04-16 16:15:00|10024.1|10019.1|10026.8|10021.8|10027.7|10022.7|10023.2|10018.2|93
1587054000000|2020-04-16 16:20:00|10027.2|10022.2|10026.9|10021.9|10029.7|10024.7|10024.3|10019.3|56
1587054300000|2020-04-16 16:25:00|10026.8|10021.8|10031.4|10026.4|10031.9|10026.9|10026.2|10021.2|81
1587054600000|2020-04-16 16:30:00|10031.3|10026.3|10036.1|10031.1|10039.8|10034.8|10031.3|10026.3|165
1587054900000|2020-04-16 16:35:00|10035.9|10030.9|10037.1|10032.1|10040.8|10035.8|10035.9|10030.9|97
1587055200000|2020-04-16 16:40:00|10037.2|10032.2|10029.9|10024.9|10037.6|10032.6|10028.8|10023.8|154
1587055500000|2020-04-16 16:45:00|10029.8|10024.8|10030.6|10025.6|10034.6|10029.6|10029.6|10024.6|97
1587055800000|2020-04-16 16:50:00|10030.7|10025.7|10024.6|10019.6|10031.6|10026.6|10024.1|10019.1|114
1587056100000|2020-04-16 16:55:00|10024.8|10019.8|10025.3|10020.3|10028|10023|10024.4|10019.4|69
1587056400000|2020-04-16 17:00:00|10025.5|10020.5|10026.9|10021.9|10027.6|10022.6|10024.4|10019.4|71
1587056700000|2020-04-16 17:05:00|10026.8|10021.8|10025.7|10020.7|10026.8|10021.8|10018.8|10013.8|55
1587057000000|2020-04-16 17:10:00|10025.6|10020.6|10019.1|10014.1|10027.1|10022.1|10018.8|10013.8|115
1587057300000|2020-04-16 17:15:00|10019.2|10014.2|10015.8|10010.8|10022.1|10017.1|10015.7|10010.7|97
1587057600000|2020-04-16 17:20:00|10016.1|10011.1|10020.3|10015.3|10021.3|10016.3|10015.3|10010.3|44
1587057900000|2020-04-16 17:25:00|10020.7|10015.7|10020.4|10015.4|10021.3|10016.3|10018.1|10013.1|48
1587058200000|2020-04-16 17:30:00|10020.5|10015.5|10017.4|10012.4|10020.7|10015.7|10014.4|10009.4|53
1587058500000|2020-04-16 17:35:00|10017.3|10012.3|10016.9|10011.9|10018.6|10013.6|10013.3|10008.3|37
1587058800000|2020-04-16 17:40:00|10017.1|10012.1|10014.6|10009.6|10017.8|10012.8|10013.4|10008.4|35
1587059100000|2020-04-16 17:45:00|10014.8|10009.8|10015.3|10010.3|10017.3|10012.3|10014.6|10009.6|45
1587059400000|2020-04-16 17:50:00|10015.7|10010.7|10017.2|10012.2|10017.3|10012.3|10013.2|10008.2|53
1587059700000|2020-04-16 17:55:00|10017.1|10012.1|10019.1|10014.1|10020.2|10015.2|10016.7|10011.7|21
1587060000000|2020-04-16 18:00:00|10018.8|10013.8|10019.1|10014.1|10020.6|10015.6|10018.8|10013.8|32
1587060300000|2020-04-16 18:05:00|10018.8|10013.8|10013.5|10008.5|10020.3|10015.3|10012.7|10007.7|62
1587060600000|2020-04-16 18:10:00|10013.4|10008.4|10013.8|10008.8|10014.5|10009.5|10011.2|10006.2|43
1587060900000|2020-04-16 18:15:00|10014.1|10009.1|10015.3|10010.3|10015.5|10010.5|10013.1|10008.1|62
1587061200000|2020-04-16 18:20:00|10015|10010|10014.7|10009.7|10016.3|10011.3|10013.6|10008.6|30
1587061500000|2020-04-16 18:25:00|10014.6|10009.6|10015.7|10010.7|10016.2|10011.2|10014.3|10009.3|35
1587061800000|2020-04-16 18:30:00|10015.8|10010.8|10014.6|10009.6|10016.2|10011.2|10013.8|10008.8|38
1587062100000|2020-04-16 18:35:00|10014.4|10009.4|10010.1|10005.1|10014.7|10009.7|10010.1|10005.1|83
1587062400000|2020-04-16 18:40:00|10010.3|10005.3|10011.8|10006.8|10013.2|10008.2|10010.1|10005.1|75
1587062700000|2020-04-16 18:45:00|10012|10007|10012.8|10007.8|10013.8|10008.8|10011.1|10006.1|17
1587063000000|2020-04-16 18:50:00|10013|10008|10011.6|10006.6|10014.8|10009.8|10011.3|10006.3|13
1587063300000|2020-04-16 18:55:00|10011.3|10006.3|10012.3|10007.3|10013.3|10008.3|10010.6|10005.6|88
1587063600000|2020-04-16 19:00:00|10012.2|10007.2|10012.3|10007.3|10013.3|10008.3|10011|10006|29
1587063900000|2020-04-16 19:05:00|10012.5|10007.5|10015.5|10010.5|10015.8|10010.8|10011.8|10006.8|50
1587064200000|2020-04-16 19:10:00|10015.6|10010.6|10013|10008|10015.6|10010.6|10011.6|10006.6|49
1587064500000|2020-04-16 19:15:00|10013.1|10008.1|10014.3|10009.3|10015.2|10010.2|10012.8|10007.8|68
1587064800000|2020-04-16 19:20:00|10014.2|10009.2|10012.1|10007.1|10014.7|10009.7|10011.4|10006.4|87
1587065100000|2020-04-16 19:25:00|10012.2|10007.2|10011.8|10006.8|10013.3|10008.3|10010.3|10005.3|52
1587065400000|2020-04-16 19:30:00|10011.7|10006.7|10015.1|10010.1|10015.2|10010.2|10011.3|10006.3|41
1587065700000|2020-04-16 19:35:00|10014.9|10009.9|10012.1|10007.1|10014.9|10009.9|10011.3|10006.3|31
1587066000000|2020-04-16 19:40:00|10012|10007|10013.1|10008.1|10013.7|10008.7|10010.9|10005.9|40
1587066300000|2020-04-16 19:45:00|10013.2|10008.2|10013.8|10008.8|10014.7|10009.7|10012.3|10007.3|32
1587066600000|2020-04-16 19:50:00|10013.5|10008.5|10010.8|10005.8|10013.5|10008.5|10010.2|10005.2|53
1587066900000|2020-04-16 19:55:00|10010.6|10005.6|10010.7|10005.7|10011.8|10006.8|10008.1|10003.1|99
1587067200000|2020-04-16 20:00:00|10010.6|10005.6|10012.6|10007.6|10012.7|10007.7|10010.5|10005.5|26
1587067500000|2020-04-16 20:05:00|10012.4|10007.4|10014.2|10009.2|10014.7|10009.7|10011.8|10006.8|8
1587067800000|2020-04-16 20:10:00|10014.3|10009.3|10017.3|10012.3|10017.5|10012.5|10014.3|10009.3|41
1587068100000|2020-04-16 20:15:00|10017.7|10012.7|10018.1|10013.1|10018.2|10013.2|10017|10012|7
1587068400000|2020-04-16 20:20:00|10017.8|10012.8|10016.8|10011.8|10017.8|10012.8|10016.8|10011.8|6
1587068700000|2020-04-16 20:25:00|10017.1|10012.1|10020.1|10015.1|10020.3|10015.3|10017.1|10012.1|11
1587069000000|2020-04-16 20:30:00|10020.2|10015.2|10021.8|10016.8|10022.2|10017.2|10020.1|10015.1|23
1587069300000|2020-04-16 20:35:00|10021.6|10016.6|10022.6|10017.6|10022.8|10017.8|10021.3|10016.3|17
1587069600000|2020-04-16 20:40:00|10022.7|10017.7|10022.3|10017.3|10022.8|10017.8|10021|10016|16
1587069900000|2020-04-16 20:45:00|10022.2|10017.2|10018.1|10013.1|10022.2|10017.2|10017.9|10012.9|30
1587070200000|2020-04-16 20:50:00|10017.9|10012.9|10015.7|10010.7|10018.3|10013.3|10015.7|10010.7|14
1587070500000|2020-04-16 20:55:00|10015.6|10010.6|10017.5|10010.5|10018.1|10011.1|10014.1|10009.1|44
1587081600000|2020-04-17 00:00:00|9998.6|9993.6|9999.5|9994.5|10001.1|9996.1|9997.2|9992.2|168
1587081900000|2020-04-17 00:05:00|9999.4|9994.4|9999.1|9994.1|9999.9|9994.9|9996.9|9991.9|56
1587082200000|2020-04-17 00:10:00|9999.2|9994.2|9999.2|9994.2|10000.4|9995.4|9997.7|9992.7|23
1587082500000|2020-04-17 00:15:00|9999.3|9994.3|9996.7|9991.7|10000.7|9995.7|9996.7|9991.7|30
1587082800000|2020-04-17 00:20:00|9996.5|9991.5|9998.7|9993.7|9998.7|9993.7|9995.9|9990.9|51
1587083100000|2020-04-17 00:25:00|9998.5|9993.5|9998.7|9993.7|10000.2|9995.2|9997.9|9992.9|30
1587083400000|2020-04-17 00:30:00|9998.2|9993.2|9992.9|9987.9|9998.8|9993.8|9992.5|9987.5|61
1587083700000|2020-04-17 00:35:00|9993.2|9988.2|9992.7|9987.7|9994.4|9989.4|9990.9|9985.9|35
1587084000000|2020-04-17 00:40:00|9992.5|9987.5|9993.1|9988.1|9993.4|9988.4|9991.7|9986.7|30
1587084300000|2020-04-17 00:45:00|9993.2|9988.2|9994.4|9989.4|9994.4|9989.4|9992.9|9987.9|27
1587084600000|2020-04-17 00:50:00|9994.3|9989.3|9993.2|9988.2|9996.2|9991.2|9992.7|9987.7|53
1587084900000|2020-04-17 00:55:00|9993.6|9988.6|9993.2|9988.2|9994.4|9989.4|9991.4|9986.4|31
1587085200000|2020-04-17 01:00:00|9993.4|9988.4|9991.2|9986.2|9994.4|9989.4|9991|9986|64
1587085500000|2020-04-17 01:05:00|9991.4|9986.4|9987.4|9982.4|9991.6|9986.6|9986.1|9981.1|156
1587085800000|2020-04-17 01:10:00|9987.3|9982.3|9979.6|9974.6|9987.6|9982.6|9978.6|9973.6|128
1587086100000|2020-04-17 01:15:00|9979.3|9974.3|9980.9|9975.9|9982.2|9977.2|9979.2|9974.2|73
1587086400000|2020-04-17 01:20:00|9981|9976|9981.6|9976.6|9982.4|9977.4|9979.3|9974.3|34
1587086700000|2020-04-17 01:25:00|9981.4|9976.4|9976.6|9971.6|9981.4|9976.4|9975.7|9970.7|122
1587087000000|2020-04-17 01:30:00|9976.3|9971.3|9976.8|9971.8|9978.6|9973.6|9976.2|9971.2|66
1587087300000|2020-04-17 01:35:00|9976.3|9971.3|9975.6|9970.6|9978.4|9973.4|9975.6|9970.6|37
1587087600000|2020-04-17 01:40:00|9975.8|9970.8|9977.6|9972.6|9978.4|9973.4|9975.8|9970.8|16
1587087900000|2020-04-17 01:45:00|9977.3|9972.3|9976.2|9971.2|9977.9|9972.9|9976|9971|48
1587088200000|2020-04-17 01:50:00|9976.4|9971.4|9980.2|9975.2|9980.2|9975.2|9976.4|9971.4|48
1587088500000|2020-04-17 01:55:00|9979.8|9974.8|9979.5|9974.5|9981.1|9976.1|9979.5|9974.5|37
1587088800000|2020-04-17 02:00:00|9979.7|9974.7|9983.8|9978.8|9983.9|9978.9|9979.7|9974.7|57
1587089100000|2020-04-17 02:05:00|9983.6|9978.6|9983.9|9978.9|9984.9|9979.9|9982.4|9977.4|19
1587089400000|2020-04-17 02:10:00|9984.1|9979.1|9985.8|9980.8|9986.7|9981.7|9983.9|9978.9|29
1587089700000|2020-04-17 02:15:00|9985.9|9980.9|9985.7|9980.7|9986.4|9981.4|9984.4|9979.4|19
1587090000000|2020-04-17 02:20:00|9985.5|9980.5|9984.4|9979.4|9986.2|9981.2|9984.2|9979.2|4
1587090300000|2020-04-17 02:25:00|9984.6|9979.6|9985.3|9980.3|9985.3|9980.3|9983.4|9978.4|3
1587090600000|2020-04-17 02:30:00|9985.4|9980.4|9983.4|9978.4|9986.4|9981.4|9983.4|9978.4|11
1587090900000|2020-04-17 02:35:00|9983.7|9978.7|9978.7|9973.7|9983.7|9978.7|9978.4|9973.4|9
1587091200000|2020-04-17 02:40:00|9978.8|9973.8|9979.4|9974.4|9979.9|9974.9|9978.7|9973.7|7
1587091500000|2020-04-17 02:45:00|9979.2|9974.2|9978.7|9973.7|9979.8|9974.8|9977.7|9972.7|12
1587091800000|2020-04-17 02:50:00|9978.8|9973.8|9980.7|9975.7|9981.2|9976.2|9978.8|9973.8|6
1587092100000|2020-04-17 02:55:00|9980.5|9975.5|9982.4|9977.4|9982.4|9977.4|9979.7|9974.7|8
1587092400000|2020-04-17 03:00:00|9982.2|9977.2|9982.2|9977.2|9982.8|9977.8|9981|9976|13
1587092700000|2020-04-17 03:05:00|9982.3|9977.3|9982.4|9977.4|9984.2|9979.2|9982.2|9977.2|2
1587093000000|2020-04-17 03:10:00|9982.6|9977.6|9982.9|9977.9|9982.9|9977.9|9981.9|9976.9|2
1587093300000|2020-04-17 03:15:00|9983.2|9978.2|9984.3|9979.3|9984.4|9979.4|9982.4|9977.4|5
1587093600000|2020-04-17 03:20:00|9984.4|9979.4|9983.7|9978.7|9984.4|9979.4|9982.4|9977.4|10
1587093900000|2020-04-17 03:25:00|9983.5|9978.5|9984.3|9979.3|9984.7|9979.7|9982.8|9977.8|32
1587094200000|2020-04-17 03:30:00|9984|9979|9985.7|9980.7|9985.7|9980.7|9983.5|9978.5|12
1587094500000|2020-04-17 03:35:00|9985.8|9980.8|9985.9|9980.9|9988.6|9983.6|9985.4|9980.4|20
1587094800000|2020-04-17 03:40:00|9986.2|9981.2|9987.9|9982.9|9988.4|9983.4|9985.7|9980.7|6
1587095100000|2020-04-17 03:45:00|9987.7|9982.7|9985.7|9980.7|9987.9|9982.9|9985.6|9980.6|4
1587095400000|2020-04-17 03:50:00|9985.8|9980.8|9988|9983|9988.2|9983.2|9985.7|9980.7|14
1587095700000|2020-04-17 03:55:00|9988.1|9983.1|9989|9984|9989|9984|9987.2|9982.2|2
1587096000000|2020-04-17 04:00:00|9988.8|9983.8|9991.5|9986.5|9991.7|9986.7|9988.8|9983.8|20
1587096300000|2020-04-17 04:05:00|9991.6|9986.6|9989.5|9984.5|9992|9987|9989.5|9984.5|0
1587096600000|2020-04-17 04:10:00|9989.2|9984.2|9987.5|9982.5|9989.2|9984.2|9987.5|9982.5|4
1587096900000|2020-04-17 04:15:00|9987.3|9982.3|9986|9981|9988.2|9983.2|9986|9981|6
1587097200000|2020-04-17 04:20:00|9985.8|9980.8|9983.3|9978.3|9986.2|9981.2|9983.3|9978.3|18
1587097500000|2020-04-17 04:25:00|9983.2|9978.2|9982.5|9977.5|9984.2|9979.2|9982.2|9977.2|3
1587097800000|2020-04-17 04:30:00|9982.3|9977.3|9982.1|9977.1|9982.7|9977.7|9981.2|9976.2|33
1587098100000|2020-04-17 04:35:00|9982|9977|9984.2|9979.2|9984.6|9979.6|9982|9977|53
1587098400000|2020-04-17 04:40:00|9984.7|9979.7|9982.4|9977.4|9984.7|9979.7|9981.2|9976.2|9
1587098700000|2020-04-17 04:45:00|9982.5|9977.5|9982.5|9977.5|9983.2|9978.2|9981.8|9976.8|2
1587099000000|2020-04-17 04:50:00|9982.3|9977.3|9983|9978|9983.1|9978.1|9982.2|9977.2|8
1587099300000|2020-04-17 04:55:00|9983.1|9978.1|9984.8|9979.8|9985.7|9980.7|9983.1|9978.1|8
1587099600000|2020-04-17 05:00:00|9984.7|9979.7|9984|9979|9986.3|9981.3|9983.5|9978.5|6
1587099900000|2020-04-17 05:05:00|9983.8|9978.8|9984|9979|9985.9|9980.9|9982.7|9977.7|8
1587100200000|2020-04-17 05:10:00|9984.1|9979.1|9985.6|9980.6|9986.7|9981.7|9984.1|9979.1|2
1587100500000|2020-04-17 05:15:00|9985.7|9980.7|9988.7|9983.7|9989.2|9984.2|9985.7|9980.7|47
1587100800000|2020-04-17 05:20:00|9988.6|9983.6|9988.5|9983.5|9989.5|9984.5|9987.5|9982.5|6
1587101100000|2020-04-17 05:25:00|9988.6|9983.6|9988.2|9983.2|9990.6|9985.6|9988|9983|9
1587101400000|2020-04-17 05:30:00|9988.1|9983.1|9985.7|9980.7|9988.1|9983.1|9985.2|9980.2|27
1587101700000|2020-04-17 05:35:00|9985.9|9980.9|9987.2|9982.2|9988.2|9983.2|9985.7|9980.7|16
1587102000000|2020-04-17 05:40:00|9987.1|9982.1|9985.7|9980.7|9987.4|9982.4|9985.5|9980.5|22
1587102300000|2020-04-17 05:45:00|9985.9|9980.9|9984.5|9979.5|9986.2|9981.2|9982.7|9977.7|34
1587102600000|2020-04-17 05:50:00|9984.3|9979.3|9986.2|9981.2|9986.2|9981.2|9983.5|9978.5|22
1587102900000|2020-04-17 05:55:00|9986.5|9981.5|9988.5|9983.5|9989.2|9984.2|9986.3|9981.3|21
1587103200000|2020-04-17 06:00:00|9988.6|9983.6|9991.1|9986.1|9991.7|9986.7|9988.2|9983.2|25
1587103500000|2020-04-17 06:05:00|9991|9986|9997.4|9992.4|9998.7|9993.7|9990.5|9985.5|89
1587103800000|2020-04-17 06:10:00|9997.5|9992.5|9997.6|9992.6|9998.2|9993.2|9994.7|9989.7|12
1587104100000|2020-04-17 06:15:00|9997.7|9992.7|10001.1|9996.1|10002.2|9997.2|9997.2|9992.2|81
1587104400000|2020-04-17 06:20:00|10001.2|9996.2|10000.7|9995.7|10005.2|10000.2|10000.7|9995.7|21
1587104700000|2020-04-17 06:25:00|10001|9996|10001.4|9996.4|10003.9|9998.9|10000.4|9995.4|49
1587105000000|2020-04-17 06:30:00|10001.2|9996.2|10002.2|9997.2|10004|9999|10000.6|9995.6|73
1587105300000|2020-04-17 06:35:00|10002.1|9997.1|9998.8|9993.8|10003|9998|9998.2|9993.2|23
1587105600000|2020-04-17 06:40:00|9998.9|9993.9|9994.5|9989.5|9999.1|9994.1|9994.2|9989.2|31
1587105900000|2020-04-17 06:45:00|9994.3|9989.3|9999|9994|10000.7|9995.7|9994.3|9989.3|23
1587106200000|2020-04-17 06:50:00|9998.8|9993.8|9995.5|9990.5|9999.7|9994.7|9993.5|9988.5|22
1587106500000|2020-04-17 06:55:00|9995.6|9990.6|9995.2|9990.2|9996.6|9991.6|9993|9988|20
1587106800000|2020-04-17 07:00:00|9995.4|9990.4|9997.1|9992.1|9997.7|9992.7|9989.8|9984.8|127
1587107100000|2020-04-17 07:05:00|9997|9992|10003.1|9998.1|10003.9|9998.9|9996.8|9991.8|54
1587107400000|2020-04-17 07:10:00|10003.2|9998.2|10012.6|10007.6|10013|10008|10003.2|9998.2|121
1587107700000|2020-04-17 07:15:00|10012.5|10007.5|10011.7|10006.7|10015.9|10010.9|10010.2|10005.2|85
1587108000000|2020-04-17 07:20:00|10011.9|10006.9|10011.7|10006.7|10014.9|10009.9|10011|10006|50
1587108300000|2020-04-17 07:25:00|10011.9|10006.9|10011.7|10006.7|10014.7|10009.7|10010.5|10005.5|66
1587108600000|2020-04-17 07:30:00|10012.1|10007.1|10016.6|10011.6|10016.6|10011.6|10010.5|10005.5|55
1587108900000|2020-04-17 07:35:00|10016.7|10011.7|10022.5|10017.5|10023.1|10018.1|10015.5|10010.5|91
1587109200000|2020-04-17 07:40:00|10022.3|10017.3|10025.1|10020.1|10027.5|10022.5|10020.2|10015.2|71
1587109500000|2020-04-17 07:45:00|10025.2|10020.2|10024.5|10019.5|10028.7|10023.7|10023|10018|31
1587109800000|2020-04-17 07:50:00|10024.3|10019.3|10023.1|10018.1|10024.5|10019.5|10020.1|10015.1|31
1587110100000|2020-04-17 07:55:00|10023.2|10018.2|10023.6|10018.6|10026.2|10021.2|10018.1|10013.1|90
1587110400000|2020-04-17 08:00:00|10023.5|10018.5|10028.7|10023.7|10028.7|10023.7|10023.1|10018.1|68
1587110700000|2020-04-17 08:05:00|10029|10024|10024.4|10019.4|10029.2|10024.2|10023.5|10018.5|40
1587111000000|2020-04-17 08:10:00|10024.5|10019.5|10025.8|10020.8|10028.1|10023.1|10023.6|10018.6|55
1587111300000|2020-04-17 08:15:00|10025.7|10020.7|10025.3|10020.3|10032|10027|10024.7|10019.7|78
1587111600000|2020-04-17 08:20:00|10025.2|10020.2|10026.7|10021.7|10027.4|10022.4|10022.5|10017.5|30
1587111900000|2020-04-17 08:25:00|10026.6|10021.6|10023.6|10018.6|10028.6|10023.6|10023.6|10018.6|44
1587112200000|2020-04-17 08:30:00|10023.5|10018.5|10021.7|10016.7|10026.3|10021.3|10020.2|10015.2|49
1587112500000|2020-04-17 08:35:00|10021.6|10016.6|10021.1|10016.1|10022.6|10017.6|10019|10014|24
1587112800000|2020-04-17 08:40:00|10021|10016|10015.6|10010.6|10021.7|10016.7|10015.6|10010.6|26
1587113100000|2020-04-17 08:45:00|10015.5|10010.5|10023|10018|10024|10019|10015.3|10010.3|73
1587113400000|2020-04-17 08:50:00|10022.8|10017.8|10022.6|10017.6|10024.5|10019.5|10019.8|10014.8|42
1587113700000|2020-04-17 08:55:00|10022.5|10017.5|10022.8|10017.8|10024.9|10019.9|10020.7|10015.7|22
1587114000000|2020-04-17 09:00:00|10022.7|10017.7|10024.9|10019.9|10025.1|10020.1|10021.7|10016.7|46
1587114300000|2020-04-17 09:05:00|10025.1|10020.1|10029.9|10024.9|10030.5|10025.5|10024.7|10019.7|44
1587114600000|2020-04-17 09:10:00|10030|10025|10025.9|10020.9|10030|10025|10025.8|10020.8|10
1587114900000|2020-04-17 09:15:00|10026|10021|10025.8|10020.8|10026.2|10021.2|10023.6|10018.6|14
1587115200000|2020-04-17 09:20:00|10026.1|10021.1|10026.1|10021.1|10026.6|10021.6|10022.3|10017.3|11
1587115500000|2020-04-17 09:25:00|10026.3|10021.3|10029.1|10024.1|10031.6|10026.6|10026.3|10021.3|24
1587115800000|2020-04-17 09:30:00|10029.2|10024.2|10032.7|10027.7|10033.8|10028.8|10028.6|10023.6|47
1587116100000|2020-04-17 09:35:00|10032.8|10027.8|10028.1|10023.1|10033.5|10028.5|10027.6|10022.6|7
1587116400000|2020-04-17 09:40:00|10028.2|10023.2|10030.3|10025.3|10030.8|10025.8|10024.6|10019.6|34
1587116700000|2020-04-17 09:45:00|10030.1|10025.1|10030.2|10025.2|10033.1|10028.1|10028.6|10023.6|39
1587117000000|2020-04-17 09:50:00|10030.3|10025.3|10029.6|10024.6|10032|10027|10027.9|10022.9|37
1587117300000|2020-04-17 09:55:00|10029.4|10024.4|10031.8|10026.8|10034.8|10029.8|10028.8|10023.8|21
1587117600000|2020-04-17 10:00:00|10031.6|10026.6|10034.6|10029.6|10036.1|10031.1|10030.5|10025.5|27
1587117900000|2020-04-17 10:05:00|10034.3|10029.3|10033.1|10028.1|10037.8|10032.8|10032.8|10027.8|30
1587118200000|2020-04-17 10:10:00|10032.9|10027.9|10032.9|10027.9|10033.8|10028.8|10029.3|10024.3|14
1587118500000|2020-04-17 10:15:00|10032.8|10027.8|10029.1|10024.1|10033.6|10028.6|10028|10023|8
1587118800000|2020-04-17 10:20:00|10028.9|10023.9|10029.1|10024.1|10030.9|10025.9|10025.8|10020.8|22
1587119100000|2020-04-17 10:25:00|10028.8|10023.8|10027.6|10022.6|10030.3|10025.3|10026.1|10021.1|28
1587119400000|2020-04-17 10:30:00|10027.4|10022.4|10025.2|10020.2|10030.1|10025.1|10025.1|10020.1|29
1587119700000|2020-04-17 10:35:00|10025.1|10020.1|10021.5|10016.5|10027.3|10022.3|10020.6|10015.6|61
1587120000000|2020-04-17 10:40:00|10021.6|10016.6|10021.8|10016.8|10023.8|10018.8|10020.6|10015.6|54
1587120300000|2020-04-17 10:45:00|10022.1|10017.1|10016.3|10011.3|10022.1|10017.1|10016.1|10011.1|60
1587120600000|2020-04-17 10:50:00|10016.1|10011.1|10019.1|10014.1|10021.1|10016.1|10015.8|10010.8|13
1587120900000|2020-04-17 10:55:00|10018.9|10013.9|10015.9|10010.9|10019.7|10014.7|10014.5|10009.5|15
1587121200000|2020-04-17 11:00:00|10016|10011|10013.6|10008.6|10017.8|10012.8|10012.6|10007.6|75
1587121500000|2020-04-17 11:05:00|10013.8|10008.8|10007.9|10002.9|10014.2|10009.2|10007.4|10002.4|40
1587121800000|2020-04-17 11:10:00|10007.7|10002.7|10004.4|9999.4|10009.1|10004.1|10003.5|9998.5|69
1587122100000|2020-04-17 11:15:00|10004.2|9999.2|10006.6|10001.6|10009.2|10004.2|10004.1|9999.1|49
1587122400000|2020-04-17 11:20:00|10006.4|10001.4|10007.4|10002.4|10010.1|10005.1|10004.9|9999.9|38
1587122700000|2020-04-17 11:25:00|10007.6|10002.6|10006.1|10001.1|10007.6|10002.6|10004.5|9999.5|26
1587123000000|2020-04-17 11:30:00|10006.3|10001.3|10013.2|10008.2|10014.5|10009.5|10006.3|10001.3|84
1587123300000|2020-04-17 11:35:00|10013|10008|10014.8|10009.8|10015.4|10010.4|10010.4|10005.4|27
1587123600000|2020-04-17 11:40:00|10014.7|10009.7|10013.3|10008.3|10015|10010|10012.5|10007.5|18
1587123900000|2020-04-17 11:45:00|10013.1|10008.1|10013.9|10008.9|10014.8|10009.8|10011.7|10006.7|33
1587124200000|2020-04-17 11:50:00|10014|10009|10008.9|10003.9|10014.7|10009.7|10008.5|10003.5|15
1587124500000|2020-04-17 11:55:00|10009|10004|10003.6|9998.6|10009.1|10004.1|10001.6|9996.6|58
1587124800000|2020-04-17 12:00:00|10003.7|9998.7|10004.9|9999.9|10006.5|10001.5|10000.9|9995.9|46
1587125100000|2020-04-17 12:05:00|10005|10000|10000.5|9995.5|10007.2|10002.2|10000.5|9995.5|45
1587125400000|2020-04-17 12:10:00|10000.4|9995.4|9995.5|9990.5|10001.9|9996.9|9992.6|9987.6|126
1587125700000|2020-04-17 12:15:00|9995.2|9990.2|9984.6|9979.6|9995.2|9990.2|9984.2|9979.2|192
1587126000000|2020-04-17 12:20:00|9984.8|9979.8|9985.6|9980.6|9989.7|9984.7|9982.5|9977.5|127
1587126300000|2020-04-17 12:25:00|9985.7|9980.7|9985.1|9980.1|9989.2|9984.2|9983.6|9978.6|57
1587126600000|2020-04-17 12:30:00|9985.2|9980.2|9991.3|9986.3|9992.7|9987.7|9985.2|9980.2|94
1587126900000|2020-04-17 12:35:00|9991.2|9986.2|9992.8|9987.8|9995.1|9990.1|9989.7|9984.7|59
1587127200000|2020-04-17 12:40:00|9993.1|9988.1|9991.2|9986.2|9993.7|9988.7|9987.7|9982.7|42
1587127500000|2020-04-17 12:45:00|9991.3|9986.3|9987.6|9982.6|9995.1|9990.1|9987.6|9982.6|40
1587127800000|2020-04-17 12:50:00|9987.4|9982.4|9985.4|9980.4|9988.1|9983.1|9983.8|9978.8|34
1587128100000|2020-04-17 12:55:00|9985.3|9980.3|9989.6|9984.6|9991.1|9986.1|9983.8|9978.8|41
1587128400000|2020-04-17 13:00:00|9989.5|9984.5|9987.7|9982.7|9992.6|9987.6|9987.7|9982.7|48
1587128700000|2020-04-17 13:05:00|9987.6|9982.6|9992.2|9987.2|9992.4|9987.4|9985.6|9980.6|36
1587129000000|2020-04-17 13:10:00|9992.1|9987.1|9988.1|9983.1|9992.3|9987.3|9987.6|9982.6|28
1587129300000|2020-04-17 13:15:00|9988.2|9983.2|9986.6|9981.6|9990.7|9985.7|9985.6|9980.6|48
1587129600000|2020-04-17 13:20:00|9986.7|9981.7|9979.2|9974.2|9986.8|9981.8|9979.2|9974.2|112
1587129900000|2020-04-17 13:25:00|9979.1|9974.1|9980.8|9975.8|9981.9|9976.9|9975.6|9970.6|98
1587130200000|2020-04-17 13:30:00|9980.7|9975.7|9982.6|9977.6|9983.9|9978.9|9978.6|9973.6|41
1587130500000|2020-04-17 13:35:00|9982.7|9977.7|9983.8|9978.8|9987.1|9982.1|9979.7|9974.7|69
1587130800000|2020-04-17 13:40:00|9984.1|9979.1|9986.6|9981.6|9989.8|9984.8|9982.6|9977.6|137
1587131100000|2020-04-17 13:45:00|9986.8|9981.8|9977.7|9972.7|9986.8|9981.8|9975.9|9970.9|89
1587131400000|2020-04-17 13:50:00|9977.6|9972.6|9974.5|9969.5|9978.2|9973.2|9968.1|9963.1|166
1587131700000|2020-04-17 13:55:00|9974.6|9969.6|9970.6|9965.6|9975.8|9970.8|9968.9|9963.9|183
1587132000000|2020-04-17 14:00:00|9970.7|9965.7|9975.4|9970.4|9979.9|9974.9|9968.6|9963.6|151
1587132300000|2020-04-17 14:05:00|9975.5|9970.5|9977.4|9972.4|9979.3|9974.3|9974|9969|31
1587132600000|2020-04-17 14:10:00|9977.2|9972.2|9980.4|9975.4|9981.4|9976.4|9976.2|9971.2|55
1587132900000|2020-04-17 14:15:00|9980.5|9975.5|9980|9975|9982.2|9977.2|9977.6|9972.6|73
1587133200000|2020-04-17 14:20:00|9980.1|9975.1|9977.6|9972.6|9980.5|9975.5|9974.8|9969.8|118
1587133500000|2020-04-17 14:25:00|9977.5|9972.5|9977.7|9972.7|9981.1|9976.1|9976.5|9971.5|48
1587133800000|2020-04-17 14:30:00|9977.6|9972.6|9980.9|9975.9|9983.5|9978.5|9976|9971|79
1587134100000|2020-04-17 14:35:00|9981|9976|9983.9|9978.9|9987.1|9982.1|9980.4|9975.4|146
1587134400000|2020-04-17 14:40:00|9983.7|9978.7|9982.5|9977.5|9984.9|9979.9|9978.2|9973.2|129
1587134700000|2020-04-17 14:45:00|9982|9977|9984|9979|9986.5|9981.5|9978.2|9973.2|90
1587135000000|2020-04-17 14:50:00|9984.1|9979.1|9970.7|9965.7|9984.2|9979.2|9970.1|9965.1|119
1587135300000|2020-04-17 14:55:00|9970.5|9965.5|9971.6|9966.6|9976.8|9971.8|9968.4|9963.4|148
1587135600000|2020-04-17 15:00:00|9971.7|9966.7|9975.2|9970.2|9976.5|9971.5|9970.5|9965.5|254
1587135900000|2020-04-17 15:05:00|9974.9|9969.9|9973.3|9968.3|9975.9|9970.9|9972.3|9967.3|66
1587136200000|2020-04-17 15:10:00|9973.2|9968.2|9976.7|9971.7|9980|9975|9972.5|9967.5|65
1587136500000|2020-04-17 15:15:00|9976.6|9971.6|9975.6|9970.6|9981.2|9976.2|9975.1|9970.1|64
1587136800000|2020-04-17 15:20:00|9975.5|9970.5|9977.1|9972.1|9978.2|9973.2|9973.4|9968.4|55
1587137100000|2020-04-17 15:25:00|9976.9|9971.9|9977.1|9972.1|9979.1|9974.1|9975.7|9970.7|65
1587137400000|2020-04-17 15:30:00|9976.8|9971.8|9976.4|9971.4|9979.8|9974.8|9976.2|9971.2|56
1587137700000|2020-04-17 15:35:00|9976.6|9971.6|9976.9|9971.9|9977.2|9972.2|9973.1|9968.1|32
1587138000000|2020-04-17 15:40:00|9976.8|9971.8|9979.2|9974.2|9979.8|9974.8|9975.7|9970.7|133
1587138300000|2020-04-17 15:45:00|9979.1|9974.1|9973.3|9968.3|9980.3|9975.3|9972.8|9967.8|34
1587138600000|2020-04-17 15:50:00|9974.1|9969.1|9974.8|9969.8|9975.2|9970.2|9972.4|9967.4|20
1587138900000|2020-04-17 15:55:00|9974.7|9969.7|9973.6|9968.6|9975.3|9970.3|9972.4|9967.4|25
1587139200000|2020-04-17 16:00:00|9973.4|9968.4|9973.6|9968.6|9974.6|9969.6|9972.9|9967.9|42
1587139500000|2020-04-17 16:05:00|9973.4|9968.4|9974.8|9969.8|9975.1|9970.1|9973.1|9968.1|40
1587139800000|2020-04-17 16:10:00|9975|9970|9976.6|9971.6|9977.6|9972.6|9975|9970|47
1587140100000|2020-04-17 16:15:00|9976.3|9971.3|9977.3|9972.3|9979.1|9974.1|9975.6|9970.6|24
1587140400000|2020-04-17 16:20:00|9977.2|9972.2|9981.1|9976.1|9981.1|9976.1|9977.1|9972.1|119
1587140700000|2020-04-17 16:25:00|9980.8|9975.8|9984.8|9979.8|9986.6|9981.6|9980.8|9975.8|108
1587141000000|2020-04-17 16:30:00|9985|9980|9988.9|9983.9|9989.1|9984.1|9984.3|9979.3|46
1587141300000|2020-04-17 16:35:00|9989.1|9984.1|9981.2|9976.2|9989.4|9984.4|9980.8|9975.8|50
1587141600000|2020-04-17 16:40:00|9981.3|9976.3|9983.6|9978.6|9985.4|9980.4|9980.9|9975.9|27
1587141900000|2020-04-17 16:45:00|9983.9|9978.9|9980.6|9975.6|9986.6|9981.6|9980.3|9975.3|15
1587142200000|2020-04-17 16:50:00|9980.4|9975.4|9983.6|9978.6|9984.8|9979.8|9980.3|9975.3|19
1587142500000|2020-04-17 16:55:00|9983.4|9978.4|9984.6|9979.6|9986.1|9981.1|9982.8|9977.8|22
1587142800000|2020-04-17 17:00:00|9984.5|9979.5|9981.7|9976.7|9984.8|9979.8|9981.3|9976.3|32
1587143100000|2020-04-17 17:05:00|9981.8|9976.8|9981.1|9976.1|9982.3|9977.3|9979.8|9974.8|20
1587143400000|2020-04-17 17:10:00|9980.9|9975.9|9981.6|9976.6|9982.3|9977.3|9979.7|9974.7|19
1587143700000|2020-04-17 17:15:00|9981.7|9976.7|9978.6|9973.6|9981.8|9976.8|9978.1|9973.1|26
1587144000000|2020-04-17 17:20:00|9978.4|9973.4|9978.3|9973.3|9980|9975|9978.1|9973.1|20
1587144300000|2020-04-17 17:25:00|9978.2|9973.2|9975.5|9970.5|9978.5|9973.5|9974.3|9969.3|26
1587144600000|2020-04-17 17:30:00|9975.6|9970.6|9975.3|9970.3|9976.8|9971.8|9974.3|9969.3|56
1587144900000|2020-04-17 17:35:00|9975.2|9970.2|9972.3|9967.3|9975.8|9970.8|9972.3|9967.3|22
1587145200000|2020-04-17 17:40:00|9972.4|9967.4|9972.8|9967.8|9974.1|9969.1|9970.6|9965.6|20
1587145500000|2020-04-17 17:45:00|9973|9968|9970.7|9965.7|9973.6|9968.6|9970.6|9965.6|17
1587145800000|2020-04-17 17:50:00|9970.8|9965.8|9976.1|9971.1|9976.1|9971.1|9969.1|9964.1|65
1587146100000|2020-04-17 17:55:00|9975.6|9970.6|9976.1|9971.1|9977.6|9972.6|9974.8|9969.8|54
1587146400000|2020-04-17 18:00:00|9975.9|9970.9|9977.8|9972.8|9978|9973|9975.2|9970.2|23
1587146700000|2020-04-17 18:05:00|9977.7|9972.7|9981.7|9976.7|9981.8|9976.8|9977.7|9972.7|29
1587147000000|2020-04-17 18:10:00|9981.8|9976.8|9987.2|9982.2|9987.3|9982.3|9980.6|9975.6|35
1587147300000|2020-04-17 18:15:00|9987.1|9982.1|9984.4|9979.4|9987.3|9982.3|9982.7|9977.7|73
1587147600000|2020-04-17 18:20:00|9984.3|9979.3|9983.3|9978.3|9986.2|9981.2|9983.2|9978.2|20
1587147900000|2020-04-17 18:25:00|9983.2|9978.2|9983.9|9978.9|9986.1|9981.1|9982.7|9977.7|20
1587148200000|2020-04-17 18:30:00|9983.8|9978.8|9983.6|9978.6|9984.8|9979.8|9982.3|9977.3|20
1587148500000|2020-04-17 18:35:00|9983.4|9978.4|9984|9979|9984.6|9979.6|9981.7|9976.7|53
1587148800000|2020-04-17 18:40:00|9984.1|9979.1|9987.2|9982.2|9987.2|9982.2|9983.1|9978.1|62
1587149100000|2020-04-17 18:45:00|9987.3|9982.3|9983.8|9978.8|9987.6|9982.6|9983.1|9978.1|19
1587149400000|2020-04-17 18:50:00|9984|9979|9983.5|9978.5|9985.6|9980.6|9982.9|9977.9|7
1587149700000|2020-04-17 18:55:00|9983.6|9978.6|9986.4|9981.4|9986.8|9981.8|9982.5|9977.5|232
1587150000000|2020-04-17 19:00:00|9986.5|9981.5|9986.8|9981.8|9988.6|9983.6|9982.1|9977.1|61
1587150300000|2020-04-17 19:05:00|9986.7|9981.7|9988.7|9983.7|9989.1|9984.1|9986.7|9981.7|12
1587150600000|2020-04-17 19:10:00|9989|9984|9989.5|9984.5|9990.6|9985.6|9987.3|9982.3|4
1587150900000|2020-04-17 19:15:00|9989.4|9984.4|9989.4|9984.4|9990|9985|9988.9|9983.9|20
1587151200000|2020-04-17 19:20:00|9989.8|9984.8|9988.8|9983.8|9990.3|9985.3|9988.3|9983.3|29
1587151500000|2020-04-17 19:25:00|9988.7|9983.7|9988.3|9983.3|9989.3|9984.3|9987.8|9982.8|14
1587151800000|2020-04-17 19:30:00|9988.5|9983.5|9986.3|9981.3|9988.8|9983.8|9984.8|9979.8|40
1587152100000|2020-04-17 19:35:00|9986.2|9981.2|9988.7|9983.7|9988.8|9983.8|9986.2|9981.2|9
1587152400000|2020-04-17 19:40:00|9988.8|9983.8|9984.6|9979.6|9989.3|9984.3|9984.6|9979.6|3
1587152700000|2020-04-17 19:45:00|9984.7|9979.7|9984.3|9979.3|9985.2|9980.2|9983.4|9978.4|9
1587153000000|2020-04-17 19:50:00|9984.2|9979.2|9984.3|9979.3|9985.6|9980.6|9982.7|9977.7|22
1587153300000|2020-04-17 19:55:00|9984.4|9979.4|9984.9|9979.9|9986.6|9981.6|9984.3|9979.3|100
1587153600000|2020-04-17 20:00:00|9985|9980|9986.8|9981.8|9987.1|9982.1|9984.8|9979.8|32
1587153900000|2020-04-17 20:05:00|9986.9|9981.9|9986.8|9981.8|9987.7|9982.7|9986.8|9981.8|26
1587154200000|2020-04-17 20:10:00|9987.1|9982.1|9986|9981|9987.3|9982.3|9985.4|9980.4|25
1587154500000|2020-04-17 20:15:00|9986.1|9981.1|9983.7|9978.7|9986.3|9981.3|9983.7|9978.7|24
1587154800000|2020-04-17 20:20:00|9983.4|9978.4|9982.1|9977.1|9983.7|9978.7|9980.8|9975.8|1
1587155100000|2020-04-17 20:25:00|9982.3|9977.3|9983.2|9978.2|9984.6|9979.6|9982.2|9977.2|7
1587155400000|2020-04-17 20:30:00|9983.3|9978.3|9984.1|9979.1|9985|9980|9983.3|9978.3|19
1587155700000|2020-04-17 20:35:00|9983.8|9978.8|9981.9|9976.9|9983.8|9978.8|9981.1|9976.1|14
1587156000000|2020-04-17 20:40:00|9981.8|9976.8|9981.3|9976.3|9982|9977|9980.6|9975.6|18
1587156300000|2020-04-17 20:45:00|9981.5|9976.5|9981.3|9976.3|9982|9977|9980.7|9975.7|17
1587156600000|2020-04-17 20:50:00|9981.2|9976.2|9980.8|9975.8|9981.6|9976.6|9979.6|9974.6|15
1587156900000|2020-04-17 20:55:00|9980.7|9975.7|9984|9975|9984|9976.8|9979.6|9974.6|22
1587340800000|2020-04-20 00:00:00|9995.1|9990.1|9997.4|9992.4|9997.4|9992.4|9992.2|9987.2|36
1587341100000|2020-04-20 00:05:00|9997.7|9992.7|9997.9|9992.9|9999|9994|9997.2|9992.2|121
1587341400000|2020-04-20 00:10:00|9998|9993|9999.2|9994.2|10000.4|9995.4|9997.6|9992.6|57
1587341700000|2020-04-20 00:15:00|9999.1|9994.1|9999.1|9994.1|10000.6|9995.6|9998.5|9993.5|60
1587342000000|2020-04-20 00:20:00|9999|9994|9999.4|9994.4|10001.5|9996.5|9999|9994|21
1587342300000|2020-04-20 00:25:00|9999|9994|9998.6|9993.6|9999.9|9994.9|9998.5|9993.5|62
1587342600000|2020-04-20 00:30:00|9998.8|9993.8|9996.9|9991.9|9998.8|9993.8|9996.8|9991.8|29
1587342900000|2020-04-20 00:35:00|9997.1|9992.1|9994.5|9989.5|9997.6|9992.6|9994.4|9989.4|7
1587343200000|2020-04-20 00:40:00|9994.7|9989.7|9995.3|9990.3|9995.5|9990.5|9994.5|9989.5|20
1587343500000|2020-04-20 00:45:00|9995.4|9990.4|9995.2|9990.2|9996.8|9991.8|9993.5|9988.5|12
1587343800000|2020-04-20 00:50:00|9995.3|9990.3|9994.9|9989.9|9996.2|9991.2|9994.2|9989.2|36
1587344100000|2020-04-20 00:55:00|9994.8|9989.8|9999.6|9994.6|9999.8|9994.8|9994.2|9989.2|48
1587344400000|2020-04-20 01:00:00|9999.8|9994.8|10001.4|9996.4|10001.8|9996.8|9998.8|9993.8|27
1587344700000|2020-04-20 01:05:00|10001.3|9996.3|10001|9996|10002.3|9997.3|10000.1|9995.1|42
1587345000000|2020-04-20 01:10:00|10001.1|9996.1|10000.5|9995.5|10001.9|9996.9|10000.2|9995.2|70
1587345300000|2020-04-20 01:15:00|10000.4|9995.4|9999.9|9994.9|10002.4|9997.4|9999.3|9994.3|70
1587345600000|2020-04-20 01:20:00|9999.7|9994.7|9997.4|9992.4|9999.8|9994.8|9997.2|9992.2|28
1587345900000|2020-04-20 01:25:00|9997.5|9992.5|9999.7|9994.7|9999.9|9994.9|9997.1|9992.1|18
1587346200000|2020-04-20 01:30:00|9999.6|9994.6|10002.4|9997.4|10002.4|9997.4|9998.2|9993.2|24
1587346500000|2020-04-20 01:35:00|10002.3|9997.3|10001.8|9996.8|10003|9998|10001.4|9996.4|17
1587346800000|2020-04-20 01:40:00|10001.9|9996.9|10001.2|9996.2|10002.1|9997.1|9999.4|9994.4|11
1587347100000|2020-04-20 01:45:00|10001.3|9996.3|10000.8|9995.8|10001.3|9996.3|9999.9|9994.9|67
1587347400000|2020-04-20 01:50:00|10000.9|9995.9|9998.9|9993.9|10000.9|9995.9|9998.2|9993.2|40
1587347700000|2020-04-20 01:55:00|9999.1|9994.1|9998|9993|9999.8|9994.8|9997.8|9992.8|12
1587348000000|2020-04-20 02:00:00|9997.8|9992.8|9996.4|9991.4|9997.8|9992.8|9995.9|9990.9|7
1587348300000|2020-04-20 02:05:00|9996.7|9991.7|9997.3|9992.3|9997.8|9992.8|9996.5|9991.5|13
1587348600000|2020-04-20 02:10:00|9997.1|9992.1|9997.8|9992.8|9998.2|9993.2|9996.8|9991.8|3
1587348900000|2020-04-20 02:15:00|9997.9|9992.9|9994.5|9989.5|9999.1|9994.1|9994.4|9989.4|14
1587349200000|2020-04-20 02:20:00|9994.6|9989.6|9994.4|9989.4|9995.3|9990.3|9994.2|9989.2|90
1587349500000|2020-04-20 02:25:00|9994.5|9989.5|9994.9|9989.9|9995.2|9990.2|9992.8|9987.8|83
1587349800000|2020-04-20 02:30:00|9995|9990|9995.1|9990.1|9996.1|9991.1|9994|9989|11
1587350100000|2020-04-20 02:35:00|9995.3|9990.3|9998.3|9993.3|9998.3|9993.3|9994.8|9989.8|16
1587350400000|2020-04-20 02:40:00|9998.4|9993.4|9998.3|9993.3|9999.2|9994.2|9997.8|9992.8|11
1587350700000|2020-04-20 02:45:00|9998.1|9993.1|9999.5|9994.5|10000|9995|9997.9|9992.9|31
1587351000000|2020-04-20 02:50:00|9999.4|9994.4|9999|9994|9999.7|9994.7|9998.4|9993.4|2
1587351300000|2020-04-20 02:55:00|9999.1|9994.1|10000.5|9995.5|10000.7|9995.7|9999.1|9994.1|7
1587351600000|2020-04-20 03:00:00|10000.7|9995.7|10000.3|9995.3|10001.2|9996.2|9998.6|9993.6|5
1587351900000|2020-04-20 03:05:00|10000|9995|10000.5|9995.5|10000.8|9995.8|10000|9995|2
1587352200000|2020-04-20 03:10:00|10000.4|9995.4|10000|9995|10001|9996|9999.6|9994.6|6
1587352500000|2020-04-20 03:15:00|10000.1|9995.1|9998.4|9993.4|10000.6|9995.6|9997.7|9992.7|5
1587352800000|2020-04-20 03:20:00|9998.1|9993.1|9997.2|9992.2|9998.1|9993.1|9997.1|9992.1|8
1587353100000|2020-04-20 03:25:00|9997.1|9992.1|9998.6|9993.6|9998.8|9993.8|9997.1|9992.1|8
1587353400000|2020-04-20 03:30:00|9998.8|9993.8|9999.6|9994.6|9999.8|9994.8|9998.7|9993.7|6
1587353700000|2020-04-20 03:35:00|9999.8|9994.8|10000.8|9995.8|10001.1|9996.1|9999.4|9994.4|18
1587354000000|2020-04-20 03:40:00|10000.9|9995.9|10000.3|9995.3|10000.9|9995.9|9999.6|9994.6|3
1587354300000|2020-04-20 03:45:00|10000.4|9995.4|10002.6|9997.6|10002.8|9997.8|10000.3|9995.3|10
1587354600000|2020-04-20 03:50:00|10002.4|9997.4|10002.8|9997.8|10002.9|9997.9|10002.3|9997.3|36
1587354900000|2020-04-20 03:55:00|10002.6|9997.6|10001.8|9996.8|10002.8|9997.8|10001.4|9996.4|11
1587355200000|2020-04-20 04:00:00|10002.2|9997.2|9999.9|9994.9|10002.2|9997.2|9999.9|9994.9|10
1587355500000|2020-04-20 04:05:00|9999.6|9994.6|9995.1|9990.1|10000|9995|9994|9989|112
1587355800000|2020-04-20 04:10:00|9995|9990|9993.8|9988.8|9996.5|9991.5|9993.8|9988.8|14
1587356100000|2020-04-20 04:15:00|9994|9989|9993.5|9988.5|9995|9990|9993|9988|36
1587356400000|2020-04-20 04:20:00|9993.8|9988.8|9995.9|9990.9|9996|9991|9993.6|9988.6|7
1587356700000|2020-04-20 04:25:00|9996.2|9991.2|9994.4|9989.4|9997.3|9992.3|9994|9989|40
1587357000000|2020-04-20 04:30:00|9993.9|9988.9|9994.5|9989.5|9994.5|9989.5|9993.1|9988.1|9
1587357300000|2020-04-20 04:35:00|9994.4|9989.4|9995.4|9990.4|9995.4|9990.4|9993.9|9988.9|1
1587357600000|2020-04-20 04:40:00|9995.3|9990.3|9994.8|9989.8|9995.5|9990.5|9994|9989|2
1587357900000|2020-04-20 04:45:00|9994.5|9989.5|9994|9989|9994.5|9989.5|9992.7|9987.7|1
1587358200000|2020-04-20 04:50:00|9993.9|9988.9|9993.9|9988.9|9994.2|9989.2|9993.1|9988.1|6
1587358500000|2020-04-20 04:55:00|9994|9989|9994|9989|9994.8|9989.8|9993.4|9988.4|1
1587358800000|2020-04-20 05:00:00|9994.3|9989.3|9997.7|9992.7|9997.7|9992.7|9994|9989|8
1587359100000|2020-04-20 05:05:00|9997.9|9992.9|9996.6|9991.6|9998|9993|9996|9991|21
1587359400000|2020-04-20 05:10:00|9996.8|9991.8|9997.4|9992.4|9997.4|9992.4|9995.5|9990.5|18
1587359700000|2020-04-20 05:15:00|9997.5|9992.5|9997.9|9992.9|9999.4|9994.4|9997.1|9992.1|14
1587360000000|2020-04-20 05:20:00|9997.7|9992.7|9998.5|9993.5|9998.8|9993.8|9997.7|9992.7|5
1587360300000|2020-04-20 05:25:00|9998.4|9993.4|9999.4|9994.4|9999.9|9994.9|9998.3|9993.3|11
1587360600000|2020-04-20 05:30:00|9999.3|9994.3|10001.7|9996.7|10001.7|9996.7|9998.5|9993.5|19
1587360900000|2020-04-20 05:35:00|10001.8|9996.8|10008.7|10003.7|10008.7|10003.7|10001.4|9996.4|46
1587361200000|2020-04-20 05:40:00|10008.8|10003.8|10008.5|10003.5|10009|10004|10006.5|10001.5|44
1587361500000|2020-04-20 05:45:00|10008.4|10003.4|10006.9|10001.9|10008.9|10003.9|10006.8|10001.8|37
1587361800000|2020-04-20 05:50:00|10007.2|10002.2|10007.7|10002.7|10008.3|10003.3|10006.7|10001.7|25
1587362100000|2020-04-20 05:55:00|10007.5|10002.5|10008.1|10003.1|10008.3|10003.3|10007.2|10002.2|26
1587362400000|2020-04-20 06:00:00|10008.2|10003.2|10013.8|10008.8|10015.2|10010.2|10008.2|10003.2|126
1587362700000|2020-04-20 06:05:00|10013.5|10008.5|10016.1|10011.1|10017.7|10012.7|10012.8|10007.8|131
1587363000000|2020-04-20 06:10:00|10016.5|10011.5|10018.4|10013.4|10019.1|10014.1|10015.8|10010.8|57
1587363300000|2020-04-20 06:15:00|10018.3|10013.3|10016.3|10011.3|10019.4|10014.4|10015.7|10010.7|61
1587363600000|2020-04-20 06:20:00|10016.2|10011.2|10016.7|10011.7|10018.7|10013.7|10015.9|10010.9|44
1587363900000|2020-04-20 06:25:00|10016.8|10011.8|10012.8|10007.8|10017.6|10012.6|10012.8|10007.8|50
1587364200000|2020-04-20 06:30:00|10013|10008|10010.8|10005.8|10015.4|10010.4|10010.1|10005.1|83
1587364500000|2020-04-20 06:35:00|10010.7|10005.7|10010.6|10005.6|10010.7|10005.7|10008.7|10003.7|30
1587364800000|2020-04-20 06:40:00|10010.4|10005.4|10008.4|10003.4|10011.2|10006.2|10008.2|10003.2|19
1587365100000|2020-04-20 06:45:00|10008.5|10003.5|10007.3|10002.3|10010.2|10005.2|10007.3|10002.3|17
1587365400000|2020-04-20 06:50:00|10007.5|10002.5|10007.7|10002.7|10010.7|10005.7|10007.5|10002.5|34
1587365700000|2020-04-20 06:55:00|10007.8|10002.8|10007.7|10002.7|10010.6|10005.6|10006.1|10001.1|29
1587366000000|2020-04-20 07:00:00|10008|10003|10009|10004|10012|10007|10008|10003|133
1587366300000|2020-04-20 07:05:00|10008.8|10003.8|10003.5|9998.5|10009|10004|10001.6|9996.6|148
1587366600000|2020-04-20 07:10:00|10003.3|9998.3|10002.7|9997.7|10009|10004|10001.7|9996.7|46
1587366900000|2020-04-20 07:15:00|10002.5|9997.5|10007.4|10002.4|10008.7|10003.7|10002.5|9997.5|55
1587367200000|2020-04-20 07:20:00|10007.3|10002.3|10000.3|9995.3|10008.9|10003.9|9999.1|9994.1|106
1587367500000|2020-04-20 07:25:00|10000.1|9995.1|10006|10001|10006.1|10001.1|9999.2|9994.2|37
1587367800000|2020-04-20 07:30:00|10005.8|10000.8|10001.9|9996.9|10006.6|10001.6|9998.6|9993.6|33
1587368100000|2020-04-20 07:35:00|10002|9997|10000.2|9995.2|10002.8|9997.8|9999.6|9994.6|8
1587368400000|2020-04-20 07:40:00|10000.4|9995.4|9999|9994|10001.5|9996.5|9998.2|9993.2|22
1587368700000|2020-04-20 07:45:00|9999.1|9994.1|9999.7|9994.7|10001.5|9996.5|9998.2|9993.2|46
1587369000000|2020-04-20 07:50:00|9999.3|9994.3|9998.1|9993.1|10001.4|9996.4|9997.5|9992.5|17
1587369300000|2020-04-20 07:55:00|9998.2|9993.2|9995.4|9990.4|9999.2|9994.2|9994.4|9989.4|46
1587369600000|2020-04-20 08:00:00|9995.3|9990.3|9997.7|9992.7|10000.1|9995.1|9994.9|9989.9|20
1587369900000|2020-04-20 08:05:00|9997.5|9992.5|9998.4|9993.4|10000.3|9995.3|9996.7|9991.7|25
1587370200000|2020-04-20 08:10:00|9998.6|9993.6|10000.7|9995.7|10001.2|9996.2|9997.6|9992.6|11
1587370500000|2020-04-20 08:15:00|10000.6|9995.6|9998.2|9993.2|10001.4|9996.4|9997|9992|28
1587370800000|2020-04-20 08:20:00|9998.3|9993.3|10001.1|9996.1|10001.1|9996.1|9998.3|9993.3|19
1587371100000|2020-04-20 08:25:00|10001.2|9996.2|10002.8|9997.8|10005.6|10000.6|10000.9|9995.9|25
1587371400000|2020-04-20 08:30:00|10002.7|9997.7|10003.1|9998.1|10006.9|10001.9|10002.7|9997.7|29
1587371700000|2020-04-20 08:35:00|10003.2|9998.2|10000.9|9995.9|10003.9|9998.9|10000.4|9995.4|8
1587372000000|2020-04-20 08:40:00|10000.8|9995.8|9998.9|9993.9|10001.1|9996.1|9996.9|9991.9|22
1587372300000|2020-04-20 08:45:00|9999.2|9994.2|9993.1|9988.1|9999.7|9994.7|9990.4|9985.4|98
1587372600000|2020-04-20 08:50:00|9993.2|9988.2|9995.6|9990.6|9996.2|9991.2|9991.7|9986.7|35
1587372900000|2020-04-20 08:55:00|9995.4|9990.4|9991.1|9986.1|9995.4|9990.4|9990.8|9985.8|19
1587373200000|2020-04-20 09:00:00|9990.9|9985.9|9985.2|9980.2|9992|9987|9984.5|9979.5|104
1587373500000|2020-04-20 09:05:00|9985.1|9980.1|9984.3|9979.3|9986.7|9981.7|9983.1|9978.1|96
1587373800000|2020-04-20 09:10:00|9984.2|9979.2|9981|9976|9984.2|9979.2|9978.5|9973.5|131
1587374100000|2020-04-20 09:15:00|9981.1|9976.1|9981.1|9976.1|9982.3|9977.3|9978.6|9973.6|25
1587374400000|2020-04-20 09:20:00|9980.9|9975.9|9978.5|9973.5|9980.9|9975.9|9976.2|9971.2|73
1587374700000|2020-04-20 09:25:00|9978.6|9973.6|9978|9973|9980.3|9975.3|9976.4|9971.4|32
1587375000000|2020-04-20 09:30:00|9978.1|9973.1|9982.3|9977.3|9983.7|9978.7|9976.9|9971.9|46
1587375300000|2020-04-20 09:35:00|9982.2|9977.2|9985.5|9980.5|9985.6|9980.6|9980.7|9975.7|19
1587375600000|2020-04-20 09:40:00|9985.6|9980.6|9983.8|9978.8|9987.3|9982.3|9983.2|9978.2|36
1587375900000|2020-04-20 09:45:00|9983.7|9978.7|9984.4|9979.4|9986.7|9981.7|9983.2|9978.2|8
1587376200000|2020-04-20 09:50:00|9984.3|9979.3|9983.3|9978.3|9986.2|9981.2|9982.8|9977.8|18
1587376500000|2020-04-20 09:55:00|9983.2|9978.2|9987.1|9982.1|9987.6|9982.6|9982.2|9977.2|51
1587376800000|2020-04-20 10:00:00|9987|9982|9991.1|9986.1|9991.5|9986.5|9987|9982|50
1587377100000|2020-04-20 10:05:00|9990.9|9985.9|9994.7|9989.7|9996.9|9991.9|9990.8|9985.8|46
1587377400000|2020-04-20 10:10:00|9994.6|9989.6|9994.5|9989.5|9996.4|9991.4|9993.2|9988.2|68
1587377700000|2020-04-20 10:15:00|9994.7|9989.7|9995.4|9990.4|9995.6|9990.6|9993.2|9988.2|36
1587378000000|2020-04-20 10:20:00|9995.5|9990.5|9999.9|9994.9|10000.9|9995.9|9995.5|9990.5|63
1587378300000|2020-04-20 10:25:00|10000|9995|10001|9996|10001|9996|9998.3|9993.3|47
1587378600000|2020-04-20 10:30:00|10000.9|9995.9|10001.5|9996.5|10001.9|9996.9|10000.2|9995.2|42
1587378900000|2020-04-20 10:35:00|10001.6|9996.6|10003.3|9998.3|10004.2|9999.2|9999.5|9994.5|85
1587379200000|2020-04-20 10:40:00|10003.1|9998.1|10003.4|9998.4|10004.4|9999.4|10002.5|9997.5|11
1587379500000|2020-04-20 10:45:00|10003.6|9998.6|10005.7|10000.7|10006.1|10001.1|10002.5|9997.5|16
1587379800000|2020-04-20 10:50:00|10005.8|10000.8|10002.5|9997.5|10007.7|10002.7|10002.2|9997.2|22
1587380100000|2020-04-20 10:55:00|10002.7|9997.7|10002.2|9997.2|10004.4|9999.4|10000.8|9995.8|41
1587380400000|2020-04-20 11:00:00|10001.9|9996.9|10000.1|9995.1|10002.6|9997.6|9999|9994|56
1587380700000|2020-04-20 11:05:00|10000.4|9995.4|10007.1|10002.1|10008.8|10003.8|9999.9|9994.9|39
1587381000000|2020-04-20 11:10:00|10007|10002|10010|10005|10012|10007|10007|10002|36
1587381300000|2020-04-20 11:15:00|10009.9|10004.9|10010.5|10005.5|10011.5|10006.5|10009|10004|16
1587381600000|2020-04-20 11:20:00|10010.6|10005.6|10010.3|10005.3|10011.2|10006.2|10008|10003|31
1587381900000|2020-04-20 11:25:00|10010.1|10005.1|10011.1|10006.1|10012.1|10007.1|10008.8|10003.8|12
1587382200000|2020-04-20 11:30:00|10011.2|10006.2|10010.5|10005.5|10011.6|10006.6|10008.8|10003.8|40
1587382500000|2020-04-20 11:35:00|10010.4|10005.4|10009.9|10004.9|10011.6|10006.6|10009.6|10004.6|15
1587382800000|2020-04-20 11:40:00|10010|10005|10009.4|10004.4|10010.5|10005.5|10008.5|10003.5|18
1587383100000|2020-04-20 11:45:00|10009.1|10004.1|10010.5|10005.5|10012.8|10007.8|10008.9|10003.9|18
1587383400000|2020-04-20 11:50:00|10010.4|10005.4|10008.6|10003.6|10010.7|10005.7|10007.7|10002.7|139
1587383700000|2020-04-20 11:55:00|10008.7|10003.7|10012.3|10007.3|10012.3|10007.3|10007.3|10002.3|20
1587384000000|2020-04-20 12:00:00|10012.4|10007.4|10016.7|10011.7|10018.2|10013.2|10011.4|10006.4|78
1587384300000|2020-04-20 12:05:00|10016.8|10011.8|10014.2|10009.2|10017.9|10012.9|10012.9|10007.9|30
1587384600000|2020-04-20 12:10:00|10014.3|10009.3|10010.9|10005.9|10017|10012|10010.7|10005.7|58
1587384900000|2020-04-20 12:15:00|10011|10006|10014.4|10009.4|10015.5|10010.5|10010.5|10005.5|23
1587385200000|2020-04-20 12:20:00|10014.8|10009.8|10015.5|10010.5|10019|10014|10014.8|10009.8|36
1587385500000|2020-04-20 12:25:00|10016.2|10011.2|10014.6|10009.6|10017|10012|10013.2|10008.2|39
1587385800000|2020-04-20 12:30:00|10014.8|10009.8|10011.1|10006.1|10015.4|10010.4|10011|10006|63
1587386100000|2020-04-20 12:35:00|10011|10006|10008.3|10003.3|10011.4|10006.4|10006.5|10001.5|46
1587386400000|2020-04-20 12:40:00|10008.1|10003.1|10003.5|9998.5|10008.3|10003.3|10003|9998|38
1587386700000|2020-04-20 12:45:00|10003.4|9998.4|10004.2|9999.2|10004.8|9999.8|10002.5|9997.5|37
1587387000000|2020-04-20 12:50:00|10004.3|9999.3|10005.1|10000.1|10007.2|10002.2|10003|9998|54
1587387300000|2020-04-20 12:55:00|10005|10000|10006.6|10001.6|10006.7|10001.7|10003.5|9998.5|65
1587387600000|2020-04-20 13:00:00|10006.7|10001.7|10005|10000|10010.3|10005.3|10003.8|9998.8|48
1587387900000|2020-04-20 13:05:00|10004.9|9999.9|10006.9|10001.9|10008.9|10003.9|10004|9999|49
1587388200000|2020-04-20 13:10:00|10007|10002|10008.7|10003.7|10008.7|10003.7|10006.1|10001.1|54
1587388500000|2020-04-20 13:15:00|10008.6|10003.6|10016.4|10011.4|10016.5|10011.5|10008.6|10003.6|41
1587388800000|2020-04-20 13:20:00|10016.2|10011.2|10016.7|10011.7|10018.6|10013.6|10015.4|10010.4|165
1587389100000|2020-04-20 13:25:00|10016.9|10011.9|10007.5|10002.5|10016.9|10011.9|10007.5|10002.5|108
1587389400000|2020-04-20 13:30:00|10007.6|10002.6|10007.1|10002.1|10010.2|10005.2|10005.7|10000.7|139
1587389700000|2020-04-20 13:35:00|10007.2|10002.2|10003.2|9998.2|10008.9|10003.9|10001|9996|230
1587390000000|2020-04-20 13:40:00|10003.3|9998.3|10000.7|9995.7|10003.4|9998.4|9998.5|9993.5|163
1587390300000|2020-04-20 13:45:00|10000.5|9995.5|10001.5|9996.5|10003.5|9998.5|9999|9994|136
1587390600000|2020-04-20 13:50:00|10001.3|9996.3|10004.9|9999.9|10004.9|9999.9|9997.2|9992.2|86
1587390900000|2020-04-20 13:55:00|10005|10000|10002.5|9997.5|10005.4|10000.4|10000.7|9995.7|122
1587391200000|2020-04-20 14:00:00|10002.6|9997.6|10001.3|9996.3|10005.7|10000.7|10000.9|9995.9|103
1587391500000|2020-04-20 14:05:00|10001.1|9996.1|9998.4|9993.4|10002.4|9997.4|9994.1|9989.1|107
1587391800000|2020-04-20 14:10:00|9998.3|9993.3|9997.2|9992.2|9999.3|9994.3|9990.5|9985.5|92
1587392100000|2020-04-20 14:15:00|9997.3|9992.3|9997|9992|9999.5|9994.5|9996.1|9991.1|66
1587392400000|2020-04-20 14:20:00|9997.3|9992.3|9999.6|9994.6|10003.5|9998.5|9997|9992|82
1587392700000|2020-04-20 14:25:00|9999.5|9994.5|9997.5|9992.5|10000.2|9995.2|9997|9992|42
1587393000000|2020-04-20 14:30:00|9996.7|9991.7|9999.3|9994.3|10000.8|9995.8|9996.4|9991.4|57
1587393300000|2020-04-20 14:35:00|9999.5|9994.5|9995|9990|10000.3|9995.3|9994|9989|30
1587393600000|2020-04-20 14:40:00|9994.9|9989.9|9990.8|9985.8|9995.5|9990.5|9989.9|9984.9|77
1587393900000|2020-04-20 14:45:00|9990.5|9985.5|9988.4|9983.4|9992|9987|9982.2|9977.2|213
1587394200000|2020-04-20 14:50:00|9988.5|9983.5|9988.7|9983.7|9990.4|9985.4|9984.7|9979.7|234
1587394500000|2020-04-20 14:55:00|9988.9|9983.9|9986.7|9981.7|9989|9984|9983.6|9978.6|187
1587394800000|2020-04-20 15:00:00|9987|9982|9987.5|9982.5|9990.2|9985.2|9984.3|9979.3|132
1587395100000|2020-04-20 15:05:00|9987.6|9982.6|9986.2|9981.2|9987.7|9982.7|9984.1|9979.1|87
1587395400000|2020-04-20 15:10:00|9986.1|9981.1|9991.5|9986.5|9992.5|9987.5|9985.2|9980.2|67
1587395700000|2020-04-20 15:15:00|9991.2|9986.2|9993.5|9988.5|9993.5|9988.5|9990.3|9985.3|60
1587396000000|2020-04-20 15:20:00|9993.2|9988.2|9993|9988|9993.5|9988.5|9990.6|9985.6|65
1587396300000|2020-04-20 15:25:00|9993.1|9988.1|9995.5|9990.5|9995.5|9990.5|9993.1|9988.1|59
1587396600000|2020-04-20 15:30:00|9995.6|9990.6|9996.3|9991.3|9998.1|9993.1|9995.4|9990.4|60
1587396900000|2020-04-20 15:35:00|9996.1|9991.1|9993.1|9988.1|9996.5|9991.5|9992.8|9987.8|40
1587397200000|2020-04-20 15:40:00|9993|9988|9993.2|9988.2|9994.7|9989.7|9992.3|9987.3|34
1587397500000|2020-04-20 15:45:00|9992.7|9987.7|9989.3|9984.3|9994.1|9989.1|9988.8|9983.8|64
1587397800000|2020-04-20 15:50:00|9989.2|9984.2|9990.5|9985.5|9991.6|9986.6|9989.2|9984.2|30
1587398100000|2020-04-20 15:55:00|9990.6|9985.6|9994|9989|9995.4|9990.4|9990.1|9985.1|38
1587398400000|2020-04-20 16:00:00|9994.1|9989.1|9991.1|9986.1|9995.2|9990.2|9990.9|9985.9|69
1587398700000|2020-04-20 16:05:00|9991.2|9986.2|9988.2|9983.2|9993.1|9988.1|9987.8|9982.8|42
1587399000000|2020-04-20 16:10:00|9987.9|9982.9|9984.6|9979.6|9989.2|9984.2|9984.2|9979.2|70
1587399300000|2020-04-20 16:15:00|9984.5|9979.5|9988.6|9983.6|9988.6|9983.6|9984.5|9979.5|57
1587399600000|2020-04-20 16:20:00|9988.2|9983.2|9988.7|9983.7|9989.2|9984.2|9986.7|9981.7|45
1587399900000|2020-04-20 16:25:00|9988.8|9983.8|9992.1|9987.1|9992.7|9987.7|9988.8|9983.8|25
1587400200000|2020-04-20 16:30:00|9991.9|9986.9|9989.2|9984.2|9993.2|9988.2|9988.8|9983.8|45
1587400500000|2020-04-20 16:35:00|9989.4|9984.4|9991.2|9986.2|9992.2|9987.2|9988.8|9983.8|35
1587400800000|2020-04-20 16:40:00|9991.3|9986.3|9993.1|9988.1|9994.2|9989.2|9990.7|9985.7|40
1587401100000|2020-04-20 16:45:00|9992.8|9987.8|9991.6|9986.6|9994.7|9989.7|9991.2|9986.2|36
1587401400000|2020-04-20 16:50:00|9991.7|9986.7|9993.7|9988.7|9994.1|9989.1|9991.6|9986.6|25
1587401700000|2020-04-20 16:55:00|9993.6|9988.6|9996.6|9991.6|9997.1|9992.1|9993.3|9988.3|71
1587402000000|2020-04-20 17:00:00|9996.4|9991.4|9993.7|9988.7|9997.2|9992.2|9993.5|9988.5|33
1587402300000|2020-04-20 17:05:00|9993.6|9988.6|9996.7|9991.7|9996.7|9991.7|9993.1|9988.1|23
1587402600000|2020-04-20 17:10:00|9996.8|9991.8|10000.2|9995.2|10000.4|9995.4|9996.6|9991.6|37
1587402900000|2020-04-20 17:15:00|10000.1|9995.1|10001.2|9996.2|10002|9997|9999.3|9994.3|44
1587403200000|2020-04-20 17:20:00|10001|9996|9998.9|9993.9|10002|9997|9998.6|9993.6|20
1587403500000|2020-04-20 17:25:00|9998.7|9993.7|9999.5|9994.5|10000.5|9995.5|9998.6|9993.6|32
1587403800000|2020-04-20 17:30:00|10000|9995|10000.1|9995.1|10002.4|9997.4|9999.5|9994.5|16
1587404100000|2020-04-20 17:35:00|9999.8|9994.8|10001.3|9996.3|10001.8|9996.8|9999.5|9994.5|22
1587404400000|2020-04-20 17:40:00|10001|9996|9999.8|9994.8|10001.5|9996.5|9998.1|9993.1|26
1587404700000|2020-04-20 17:45:00|9999.9|9994.9|9997.5|9992.5|10000|9995|9997.2|9992.2|30
1587405000000|2020-04-20 17:50:00|9997.2|9992.2|9998.5|9993.5|9998.9|9993.9|9996.2|9991.2|24
1587405300000|2020-04-20 17:55:00|9998.2|9993.2|9996.6|9991.6|9999.5|9994.5|9996.2|9991.2|14
1587405600000|2020-04-20 18:00:00|9996.7|9991.7|9996|9991|9997.3|9992.3|9994.8|9989.8|31
1587405900000|2020-04-20 18:05:00|9996.1|9991.1|9999.6|9994.6|9999.6|9994.6|9995.4|9990.4|19
1587406200000|2020-04-20 18:10:00|9999.4|9994.4|10000.9|9995.9|10001.4|9996.4|9998.2|9993.2|36
1587406500000|2020-04-20 18:15:00|10000.7|9995.7|10003.8|9998.8|10004.8|9999.8|10000.7|9995.7|62
1587406800000|2020-04-20 18:20:00|10003.5|9998.5|10007.4|10002.4|10008|10003|10002.7|9997.7|41
1587407100000|2020-04-20 18:25:00|10007.7|10002.7|10008.4|10003.4|10009|10004|10006.8|10001.8|34
1587407400000|2020-04-20 18:30:00|10008.5|10003.5|10004.9|9999.9|10008.5|10003.5|10004.2|9999.2|38
1587407700000|2020-04-20 18:35:00|10005|10000|10004.6|9999.6|10006.9|10001.9|10004.5|9999.5|21
1587408000000|2020-04-20 18:40:00|10004.9|9999.9|10008.1|10003.1|10008.6|10003.6|10004.3|9999.3|53
1587408300000|2020-04-20 18:45:00|10007.9|10002.9|10005.6|10000.6|10008.6|10003.6|10004.1|9999.1|21
1587408600000|2020-04-20 18:50:00|10006|10001|10007.3|10002.3|10008.6|10003.6|10006|10001|21
1587408900000|2020-04-20 18:55:00|10007.5|10002.5|10009.1|10004.1|10009.3|10004.3|10006.4|10001.4|146
1587409200000|2020-04-20 19:00:00|10009.3|10004.3|10004.6|9999.6|10009.3|10004.3|10004.6|9999.6|74
1587409500000|2020-04-20 19:05:00|10004.7|9999.7|10005.9|10000.9|10007.9|10002.9|10004.5|9999.5|30
1587409800000|2020-04-20 19:10:00|10005.7|10000.7|10006.2|10001.2|10006.9|10001.9|10004.8|9999.8|60
1587410100000|2020-04-20 19:15:00|10006|10001|10004.8|9999.8|10007.2|10002.2|10004.5|9999.5|22
1587410400000|2020-04-20 19:20:00|10004.6|9999.6|10005.8|10000.8|10006|10001|10004.2|9999.2|22
1587410700000|2020-04-20 19:25:00|10005.6|10000.6|10006.7|10001.7|10007.5|10002.5|10005.5|10000.5|21
1587411000000|2020-04-20 19:30:00|10006.8|10001.8|10008.1|10003.1|10009.6|10004.6|10006.5|10001.5|50
1587411300000|2020-04-20 19:35:00|10007.9|10002.9|10008.5|10003.5|10009.2|10004.2|10006|10001|19
1587411600000|2020-04-20 19:40:00|10008.4|10003.4|10010.8|10005.8|10011|10006|10007.6|10002.6|64
1587411900000|2020-04-20 19:45:00|10010.6|10005.6|10011.3|10006.3|10011.9|10006.9|10009.6|10004.6|37
1587412200000|2020-04-20 19:50:00|10011.1|10006.1|10011|10006|10012.1|10007.1|10009.5|10004.5|28
1587412500000|2020-04-20 19:55:00|10010.8|10005.8|10013.8|10008.8|10014|10009|10009.5|10004.5|59
1587412800000|2020-04-20 20:00:00|10013.6|10008.6|10013.2|10008.2|10014.6|10009.6|10012.8|10007.8|15
1587413100000|2020-04-20 20:05:00|10013.3|10008.3|10013.4|10008.4|10015.1|10010.1|10013.3|10008.3|13
1587413400000|2020-04-20 20:10:00|10013.3|10008.3|10012.3|10007.3|10013.5|10008.5|10011.9|10006.9|5
1587413700000|2020-04-20 20:15:00|10012.1|10007.1|10009.3|10004.3|10012.1|10007.1|10008.9|10003.9|66
1587414000000|2020-04-20 20:20:00|10009.2|10004.2|10008.9|10003.9|10009.3|10004.3|10008.9|10003.9|5
1587414300000|2020-04-20 20:25:00|10009|10004|10008.9|10003.9|10009.6|10004.6|10007.8|10002.8|17
1587414600000|2020-04-20 20:30:00|10009.1|10004.1|10009.1|10004.1|10010.5|10005.5|10008.9|10003.9|9
1587414900000|2020-04-20 20:35:00|10009.2|10004.2|10010.2|10005.2|10011|10006|10009.2|10004.2|2
1587415200000|2020-04-20 20:40:00|10010.1|10005.1|10008.6|10003.6|10010.2|10005.2|10007.7|10002.7|1
1587415500000|2020-04-20 20:45:00|10008.4|10003.4|10009.6|10004.6|10009.7|10004.7|10007.7|10002.7|9
1587415800000|2020-04-20 20:50:00|10009.7|10004.7|10008.3|10003.3|10010.2|10005.2|10007.7|10002.7|1
1587416100000|2020-04-20 20:55:00|10008.6|10003.6|10009.4|10004.4|10009.4|10004.4|10007.4|10002.4|2
1587427200000|2020-04-21 00:00:00|10006.1|10001.1|10008.3|10003.3|10008.7|10003.7|10005.6|10000.6|15
1587427500000|2020-04-21 00:05:00|10008.1|10003.1|10006.7|10001.7|10008.7|10003.7|10006.7|10001.7|7
1587427800000|2020-04-21 00:10:00|10006.9|10001.9|10008.6|10003.6|10008.6|10003.6|10006.5|10001.5|8
1587428100000|2020-04-21 00:15:00|10008.8|10003.8|10013.1|10008.1|10013.2|10008.2|10008.8|10003.8|127
1587428400000|2020-04-21 00:20:00|10013|10008|10012.1|10007.1|10014.2|10009.2|10012|10007|30
1587428700000|2020-04-21 00:25:00|10011.9|10006.9|10013.7|10008.7|10013.7|10008.7|10011.4|10006.4|7
1587429000000|2020-04-21 00:30:00|10013.4|10008.4|10013.4|10008.4|10014.6|10009.6|10012.8|10007.8|8
1587429300000|2020-04-21 00:35:00|10013.2|10008.2|10013.2|10008.2|10014|10009|10013|10008|11
1587429600000|2020-04-21 00:40:00|10013.4|10008.4|10014.8|10009.8|10015.2|10010.2|10013.4|10008.4|5
1587429900000|2020-04-21 00:45:00|10014.9|10009.9|10011.4|10006.4|10014.9|10009.9|10009.8|10004.8|7
1587430200000|2020-04-21 00:50:00|10011.3|10006.3|10013.4|10008.4|10013.9|10008.9|10010.3|10005.3|3
1587430500000|2020-04-21 00:55:00|10013.3|10008.3|10013.4|10008.4|10014.9|10009.9|10013.3|10008.3|6
1587430800000|2020-04-21 01:00:00|10013.6|10008.6|10010.9|10005.9|10013.6|10008.6|10010.9|10005.9|2
1587431100000|2020-04-21 01:05:00|10011.1|10006.1|10013.4|10008.4|10013.4|10008.4|10010.9|10005.9|2
1587431400000|2020-04-21 01:10:00|10013.3|10008.3|10014.4|10009.4|10015.3|10010.3|10013.3|10008.3|8
1587431700000|2020-04-21 01:15:00|10014.7|10009.7|10010.8|10005.8|10014.9|10009.9|10010.5|10005.5|14
1587432000000|2020-04-21 01:20:00|10010.7|10005.7|10010|10005|10011.2|10006.2|10009.4|10004.4|6
1587432300000|2020-04-21 01:25:00|10009.9|10004.9|10010|10005|10011.1|10006.1|10009.9|10004.9|2
1587432600000|2020-04-21 01:30:00|10009.9|10004.9|10010.3|10005.3|10011.9|10006.9|10009.8|10004.8|4
1587432900000|2020-04-21 01:35:00|10010|10005|10012.8|10007.8|10012.8|10007.8|10009.7|10004.7|7
1587433200000|2020-04-21 01:40:00|10012.9|10007.9|10016.9|10011.9|10017.2|10012.2|10012.9|10007.9|12
1587433500000|2020-04-21 01:45:00|10016.8|10011.8|10018.9|10013.9|10020.6|10015.6|10016.3|10011.3|83
1587433800000|2020-04-21 01:50:00|10019.1|10014.1|10018.3|10013.3|10019.6|10014.6|10017.9|10012.9|38
1587434100000|2020-04-21 01:55:00|10018.2|10013.2|10023.5|10018.5|10023.6|10018.6|10018.2|10013.2|73
1587434400000|2020-04-21 02:00:00|10023.4|10018.4|10022.9|10017.9|10024.2|10019.2|10021.8|10016.8|63
1587434700000|2020-04-21 02:05:00|10023.1|10018.1|10024.7|10019.7|10025.5|10020.5|10022.9|10017.9|20
1587435000000|2020-04-21 02:10:00|10024.8|10019.8|10027.1|10022.1|10028|10023|10024.6|10019.6|39
1587435300000|2020-04-21 02:15:00|10027.2|10022.2|10033|10028|10033.2|10028.2|10026.4|10021.4|25
1587435600000|2020-04-21 02:20:00|10032.9|10027.9|10036.3|10031.3|10036.9|10031.9|10032.1|10027.1|58
1587435900000|2020-04-21 02:25:00|10036.4|10031.4|10035.7|10030.7|10036.4|10031.4|10033.5|10028.5|85
1587436200000|2020-04-21 02:30:00|10035.8|10030.8|10036.4|10031.4|10036.4|10031.4|10033.4|10028.4|43
1587436500000|2020-04-21 02:35:00|10036.5|10031.5|10036.3|10031.3|10037.2|10032.2|10035.2|10030.2|30
1587436800000|2020-04-21 02:40:00|10036.2|10031.2|10036.3|10031.3|10037.7|10032.7|10034.8|10029.8|75
1587437100000|2020-04-21 02:45:00|10036.2|10031.2|10029.4|10024.4|10036.2|10031.2|10028.4|10023.4|57
1587437400000|2020-04-21 02:50:00|10029.6|10024.6|10031.6|10026.6|10032.9|10027.9|10027.5|10022.5|33
1587437700000|2020-04-21 02:55:00|10031.8|10026.8|10032|10027|10032.5|10027.5|10029.8|10024.8|12
1587438000000|2020-04-21 03:00:00|10032.2|10027.2|10032.9|10027.9|10034.7|10029.7|10031.9|10026.9|26
1587438300000|2020-04-21 03:05:00|10033|10028|10031.9|10026.9|10033.6|10028.6|10031.5|10026.5|10
1587438600000|2020-04-21 03:10:00|10032.2|10027.2|10031.9|10026.9|10032.7|10027.7|10029.8|10024.8|19
1587438900000|2020-04-21 03:15:00|10032.1|10027.1|10033.2|10028.2|10034.8|10029.8|10032.1|10027.1|34
1587439200000|2020-04-21 03:20:00|10033.6|10028.6|10032.6|10027.6|10034.2|10029.2|10032.3|10027.3|17
1587439500000|2020-04-21 03:25:00|10032.7|10027.7|10030.5|10025.5|10032.9|10027.9|10030.4|10025.4|8
1587439800000|2020-04-21 03:30:00|10030.4|10025.4|10030.4|10025.4|10031.4|10026.4|10029.8|10024.8|18
1587440100000|2020-04-21 03:35:00|10030.6|10025.6|10029.7|10024.7|10030.9|10025.9|10028.8|10023.8|15
1587440400000|2020-04-21 03:40:00|10029.5|10024.5|10030.9|10025.9|10032.4|10027.4|10028.8|10023.8|13
1587440700000|2020-04-21 03:45:00|10031.1|10026.1|10029.2|10024.2|10031.6|10026.6|10028.7|10023.7|38
1587441000000|2020-04-21 03:50:00|10029.3|10024.3|10029.3|10024.3|10029.8|10024.8|10028.4|10023.4|7
1587441300000|2020-04-21 03:55:00|10029.4|10024.4|10028.3|10023.3|10029.8|10024.8|10027.9|10022.9|11
1587441600000|2020-04-21 04:00:00|10028.4|10023.4|10028.9|10023.9|10030.1|10025.1|10028.3|10023.3|10
1587441900000|2020-04-21 04:05:00|10029.1|10024.1|10030.8|10025.8|10031.7|10026.7|10028.9|10023.9|4
1587442200000|2020-04-21 04:10:00|10030.9|10025.9|10028.7|10023.7|10030.9|10025.9|10028.2|10023.2|8
1587442500000|2020-04-21 04:15:00|10028.8|10023.8|10030.2|10025.2|10030.6|10025.6|10028.4|10023.4|0
1587442800000|2020-04-21 04:20:00|10030|10025|10027.9|10022.9|10030|10025|10027.3|10022.3|0
1587443100000|2020-04-21 04:25:00|10027.8|10022.8|10029.9|10024.9|10030.6|10025.6|10027.4|10022.4|0
1587443400000|2020-04-21 04:30:00|10030.1|10025.1|10031.6|10026.6|10032.8|10027.8|10029.8|10024.8|20
1587443700000|2020-04-21 04:35:00|10031.8|10026.8|10031.8|10026.8|10032|10027|10030.1|10025.1|14
1587444000000|2020-04-21 04:40:00|10031.7|10026.7|10032.7|10027.7|10032.8|10027.8|10031.3|10026.3|9
1587444300000|2020-04-21 04:45:00|10032.8|10027.8|10031.4|10026.4|10034.2|10029.2|10031.4|10026.4|18
1587444600000|2020-04-21 04:50:00|10031.3|10026.3|10032.8|10027.8|10033.6|10028.6|10030.8|10025.8|2
1587444900000|2020-04-21 04:55:00|10032.7|10027.7|10032.2|10027.2|10032.8|10027.8|10032.1|10027.1|43
1587445200000|2020-04-21 05:00:00|10032.3|10027.3|10032.2|10027.2|10033.6|10028.6|10032.2|10027.2|28
1587445500000|2020-04-21 05:05:00|10032.4|10027.4|10032.9|10027.9|10035.2|10030.2|10032.2|10027.2|93
1587445800000|2020-04-21 05:10:00|10033.1|10028.1|10033.3|10028.3|10034.2|10029.2|10032.4|10027.4|48
1587446100000|2020-04-21 05:15:00|10033.2|10028.2|10029.5|10024.5|10033.4|10028.4|10029.4|10024.4|43
1587446400000|2020-04-21 05:20:00|10029.4|10024.4|10029.5|10024.5|10030.1|10025.1|10027.7|10022.7|21
1587446700000|2020-04-21 05:25:00|10029.4|10024.4|10031|10026|10032.1|10027.1|10028.9|10023.9|20
1587447000000|2020-04-21 05:30:00|10030.9|10025.9|10028.9|10023.9|10032.1|10027.1|10028.9|10023.9|16
1587447300000|2020-04-21 05:35:00|10028.8|10023.8|10026.8|10021.8|10028.8|10023.8|10026.5|10021.5|33
1587447600000|2020-04-21 05:40:00|10026.7|10021.7|10027.8|10022.8|10028.9|10023.9|10026.7|10021.7|44
1587447900000|2020-04-21 05:45:00|10028|10023|10028.1|10023.1|10029.1|10024.1|10027.4|10022.4|31
1587448200000|2020-04-21 05:50:00|10028.2|10023.2|10024.8|10019.8|10028.2|10023.2|10024.8|10019.8|62
1587448500000|2020-04-21 05:55:00|10024.7|10019.7|10025.3|10020.3|10026.2|10021.2|10024.5|10019.5|22
1587448800000|2020-04-21 06:00:00|10025.5|10020.5|10022|10017|10025.5|10020.5|10020.2|10015.2|47
1587449100000|2020-04-21 06:05:00|10022.3|10017.3|10028.9|10023.9|10029.2|10024.2|10021.2|10016.2|35
1587449400000|2020-04-21 06:10:00|10028.8|10023.8|10025.3|10020.3|10028.8|10023.8|10024.3|10019.3|28
1587449700000|2020-04-21 06:15:00|10025.2|10020.2|10025.7|10020.7|10028.2|10023.2|10024.5|10019.5|24
1587450000000|2020-04-21 06:20:00|10025.8|10020.8|10021.4|10016.4|10026.2|10021.2|10021.1|10016.1|26
1587450300000|2020-04-21 06:25:00|10021.5|10016.5|10025.4|10020.4|10025.6|10020.6|10021.2|10016.2|21
1587450600000|2020-04-21 06:30:00|10025.6|10020.6|10024.2|10019.2|10025.6|10020.6|10020.7|10015.7|23
1587450900000|2020-04-21 06:35:00|10024.1|10019.1|10027.6|10022.6|10027.7|10022.7|10023.2|10018.2|5
1587451200000|2020-04-21 06:40:00|10027.5|10022.5|10027.2|10022.2|10028.6|10023.6|10026.6|10021.6|20
1587451500000|2020-04-21 06:45:00|10027.4|10022.4|10029.2|10024.2|10029.5|10024.5|10026.7|10021.7|24
1587451800000|2020-04-21 06:50:00|10029.4|10024.4|10028.5|10023.5|10029.9|10024.9|10025.7|10020.7|20
1587452100000|2020-04-21 06:55:00|10028.6|10023.6|10027.7|10022.7|10028.7|10023.7|10026.1|10021.1|28
1587452400000|2020-04-21 07:00:00|10027.6|10022.6|10031|10026|10031.7|10026.7|10024.1|10019.1|75
1587452700000|2020-04-21 07:05:00|10031.1|10026.1|10027.9|10022.9|10031.4|10026.4|10024.3|10019.3|26
1587453000000|2020-04-21 07:10:00|10028|10023|10029|10024|10030.3|10025.3|10027.5|10022.5|40
1587453300000|2020-04-21 07:15:00|10029.3|10024.3|10027.9|10022.9|10029.8|10024.8|10026.1|10021.1|29
1587453600000|2020-04-21 07:20:00|10028|10023|10025.5|10020.5|10029.5|10024.5|10024.1|10019.1|49
1587453900000|2020-04-21 07:25:00|10025.6|10020.6|10027|10022|10028|10023|10024.7|10019.7|21
1587454200000|2020-04-21 07:30:00|10026.7|10021.7|10029.4|10024.4|10029.9|10024.9|10024.6|10019.6|82
1587454500000|2020-04-21 07:35:00|10029.2|10024.2|10031.1|10026.1|10031.4|10026.4|10027.7|10022.7|40
1587454800000|2020-04-21 07:40:00|10031|10026|10030.5|10025.5|10032.2|10027.2|10029.5|10024.5|28
1587455100000|2020-04-21 07:45:00|10030.6|10025.6|10030.2|10025.2|10032.1|10027.1|10029.8|10024.8|44
1587455400000|2020-04-21 07:50:00|10030.3|10025.3|10031.9|10026.9|10032.2|10027.2|10028.3|10023.3|20
1587455700000|2020-04-21 07:55:00|10032.2|10027.2|10036.1|10031.1|10038.7|10033.7|10030.6|10025.6|57
1587456000000|2020-04-21 08:00:00|10036|10031|10040.5|10035.5|10042.6|10037.6|10036|10031|108
1587456300000|2020-04-21 08:05:00|10040.6|10035.6|10040.5|10035.5|10041.3|10036.3|10038.5|10033.5|28
1587456600000|2020-04-21 08:10:00|10040.7|10035.7|10042.3|10037.3|10043.3|10038.3|10040.1|10035.1|51
1587456900000|2020-04-21 08:15:00|10041.9|10036.9|10041.5|10036.5|10043.3|10038.3|10041.1|10036.1|26
1587457200000|2020-04-21 08:20:00|10041.7|10036.7|10040.1|10035.1|10042.9|10037.9|10040.1|10035.1|132
1587457500000|2020-04-21 08:25:00|10040.2|10035.2|10039.1|10034.1|10041.5|10036.5|10038.7|10033.7|59
1587457800000|2020-04-21 08:30:00|10038.9|10033.9|10037.6|10032.6|10039.3|10034.3|10036.8|10031.8|27
1587458100000|2020-04-21 08:35:00|10037.5|10032.5|10038.2|10033.2|10038.3|10033.3|10036.6|10031.6|35
1587458400000|2020-04-21 08:40:00|10037.8|10032.8|10036.1|10031.1|10038.2|10033.2|10035.4|10030.4|37
1587458700000|2020-04-21 08:45:00|10036.3|10031.3|10028.2|10023.2|10037.5|10032.5|10025.9|10020.9|107
1587459000000|2020-04-21 08:50:00|10028.1|10023.1|10031.5|10026.5|10032.9|10027.9|10027.1|10022.1|50
1587459300000|2020-04-21 08:55:00|10031.6|10026.6|10033.1|10028.1|10034.1|10029.1|10031.2|10026.2|37
1587459600000|2020-04-21 09:00:00|10033|10028|10031.6|10026.6|10033.2|10028.2|10027.9|10022.9|67
1587459900000|2020-04-21 09:05:00|10031.5|10026.5|10033|10028|10034.2|10029.2|10029.9|10024.9|22
1587460200000|2020-04-21 09:10:00|10032.9|10027.9|10035.8|10030.8|10036|10031|10031.9|10026.9|80
1587460500000|2020-04-21 09:15:00|10035.9|10030.9|10037.6|10032.6|10038.4|10033.4|10032.6|10027.6|78
1587460800000|2020-04-21 09:20:00|10037.8|10032.8|10041.3|10036.3|10041.9|10036.9|10037.4|10032.4|86
1587461100000|2020-04-21 09:25:00|10041.4|10036.4|10039.3|10034.3|10043.1|10038.1|10038.9|10033.9|81
1587461400000|2020-04-21 09:30:00|10039.4|10034.4|10033.8|10028.8|10039.6|10034.6|10033.8|10028.8|73
1587461700000|2020-04-21 09:35:00|10033.1|10028.1|10035.9|10030.9|10036.1|10031.1|10029.4|10024.4|55
1587462000000|2020-04-21 09:40:00|10035.6|10030.6|10038.8|10033.8|10038.9|10033.9|10034.1|10029.1|40
1587462300000|2020-04-21 09:45:00|10038.9|10033.9|10036.6|10031.6|10039.8|10034.8|10036.2|10031.2|54
1587462600000|2020-04-21 09:50:00|10036.5|10031.5|10042.3|10037.3|10043.3|10038.3|10036.5|10031.5|111
1587462900000|2020-04-21 09:55:00|10042.2|10037.2|10046.7|10041.7|10049.1|10044.1|10041.5|10036.5|83
1587463200000|2020-04-21 10:00:00|10046.6|10041.6|10047.4|10042.4|10048.4|10043.4|10043.8|10038.8|57
1587463500000|2020-04-21 10:05:00|10047.5|10042.5|10048.2|10043.2|10050.1|10045.1|10046.7|10041.7|42
1587463800000|2020-04-21 10:10:00|10048.1|10043.1|10049|10044|10051.1|10046.1|10045.7|10040.7|97
1587464100000|2020-04-21 10:15:00|10049.1|10044.1|10054.2|10049.2|10056.3|10051.3|10047.5|10042.5|118
1587464400000|2020-04-21 10:20:00|10054.4|10049.4|10054|10049|10055.1|10050.1|10051.7|10046.7|65
1587464700000|2020-04-21 10:25:00|10054.1|10049.1|10050.8|10045.8|10054.4|10049.4|10047.2|10042.2|82
1587465000000|2020-04-21 10:30:00|10050.6|10045.6|10046.4|10041.4|10050.9|10045.9|10045.5|10040.5|22
1587465300000|2020-04-21 10:35:00|10046.2|10041.2|10044|10039|10047.4|10042.4|10042.5|10037.5|60
1587465600000|2020-04-21 10:40:00|10043.7|10038.7|10043.7|10038.7|10045.1|10040.1|10041.7|10036.7|25
1587465900000|2020-04-21 10:45:00|10043.6|10038.6|10042.5|10037.5|10043.7|10038.7|10041.5|10036.5|78
1587466200000|2020-04-21 10:50:00|10042.3|10037.3|10043.9|10038.9|10045.2|10040.2|10041.2|10036.2|33
1587466500000|2020-04-21 10:55:00|10043.7|10038.7|10044.9|10039.9|10047.9|10042.9|10043.1|10038.1|25
1587466800000|2020-04-21 11:00:00|10044.7|10039.7|10049|10044|10049.5|10044.5|10043.4|10038.4|180
1587467100000|2020-04-21 11:05:00|10048.9|10043.9|10050|10045|10051.3|10046.3|10048.2|10043.2|28
1587467400000|2020-04-21 11:10:00|10049.9|10044.9|10049.5|10044.5|10053.1|10048.1|10049.2|10044.2|66
1587467700000|2020-04-21 11:15:00|10049.4|10044.4|10050.2|10045.2|10051.2|10046.2|10047.9|10042.9|44
1587468000000|2020-04-21 11:20:00|10050.4|10045.4|10047.5|10042.5|10052.3|10047.3|10047.5|10042.5|38
1587468300000|2020-04-21 11:25:00|10047.2|10042.2|10047.2|10042.2|10049.9|10044.9|10046.4|10041.4|37
1587468600000|2020-04-21 11:30:00|10047.1|10042.1|10048.4|10043.4|10048.4|10043.4|10044.6|10039.6|32
1587468900000|2020-04-21 11:35:00|10048.7|10043.7|10051.2|10046.2|10051.9|10046.9|10048|10043|34
1587469200000|2020-04-21 11:40:00|10051.1|10046.1|10050.2|10045.2|10052.7|10047.7|10047.2|10042.2|42
1587469500000|2020-04-21 11:45:00|10050.1|10045.1|10050.1|10045.1|10050.8|10045.8|10047.9|10042.9|10
1587469800000|2020-04-21 11:50:00|10050|10045|10046|10041|10050.1|10045.1|10045.9|10040.9|79
1587470100000|2020-04-21 11:55:00|10046.1|10041.1|10049.1|10044.1|10049.4|10044.4|10045.4|10040.4|54
1587470400000|2020-04-21 12:00:00|10049|10044|10049.6|10044.6|10050.9|10045.9|10046.7|10041.7|45
1587470700000|2020-04-21 12:05:00|10049.4|10044.4|10048|10043|10050.1|10045.1|10045.9|10040.9|86
1587471000000|2020-04-21 12:10:00|10048.1|10043.1|10045.3|10040.3|10049|10044|10044.6|10039.6|47
1587471300000|2020-04-21 12:15:00|10045.2|10040.2|10046.6|10041.6|10047.5|10042.5|10044.2|10039.2|30
1587471600000|2020-04-21 12:20:00|10046.7|10041.7|10046.2|10041.2|10049|10044|10044.7|10039.7|50
1587471900000|2020-04-21 12:25:00|10046|10041|10043|10038|10047.7|10042.7|10042.9|10037.9|34
1587472200000|2020-04-21 12:30:00|10042.9|10037.9|10044.5|10039.5|10047.7|10042.7|10042.9|10037.9|75
1587472500000|2020-04-21 12:35:00|10044.1|10039.1|10051.1|10046.1|10051.5|10046.5|10040.5|10035.5|194
1587472800000|2020-04-21 12:40:00|10051|10046|10052.7|10047.7|10054.5|10049.5|10050.2|10045.2|43
1587473100000|2020-04-21 12:45:00|10052.9|10047.9|10049.9|10044.9|10053|10048|10049.2|10044.2|32
1587473400000|2020-04-21 12:50:00|10050|10045|10055.7|10050.7|10056.5|10051.5|10050|10045|73
1587473700000|2020-04-21 12:55:00|10055.9|10050.9|10056.7|10051.7|10059.5|10054.5|10054.5|10049.5|85
1587474000000|2020-04-21 13:00:00|10056.6|10051.6|10061.7|10056.7|10065.5|10060.5|10056.6|10051.6|109
1587474300000|2020-04-21 13:05:00|10061.9|10056.9|10061.2|10056.2|10062.7|10057.7|10058.2|10053.2|72
1587474600000|2020-04-21 13:10:00|10061.1|10056.1|10057.5|10052.5|10063.5|10058.5|10056|10051|51
1587474900000|2020-04-21 13:15:00|10057.2|10052.2|10057.7|10052.7|10060.5|10055.5|10057|10052|127
1587475200000|2020-04-21 13:20:00|10057.6|10052.6|10053.2|10048.2|10058.2|10053.2|10053.2|10048.2|63
1587475500000|2020-04-21 13:25:00|10053.1|10048.1|10055.8|10050.8|10056.5|10051.5|10053|10048|26
1587475800000|2020-04-21 13:30:00|10055.7|10050.7|10054.7|10049.7|10057.9|10052.9|10054.5|10049.5|102
1587476100000|2020-04-21 13:35:00|10054.5|10049.5|10053.1|10048.1|10057.3|10052.3|10050.5|10045.5|158
1587476400000|2020-04-21 13:40:00|10053|10048|10047.7|10042.7|10053.9|10048.9|10046.6|10041.6|122
1587476700000|2020-04-21 13:45:00|10047.6|10042.6|10026.7|10021.7|10049.4|10044.4|10023.9|10018.9|405
1587477000000|2020-04-21 13:50:00|10026.8|10021.8|10025.7|10020.7|10030.7|10025.7|10021.4|10016.4|280
1587477300000|2020-04-21 13:55:00|10025.8|10020.8|10020.9|10015.9|10027.9|10022.9|10017.9|10012.9|372
1587477600000|2020-04-21 14:00:00|10021|10016|10024.9|10019.9|10027.4|10022.4|10019.8|10014.8|223
1587477900000|2020-04-21 14:05:00|10025|10020|10027.7|10022.7|10030.9|10025.9|10024.4|10019.4|127
1587478200000|2020-04-21 14:10:00|10027.6|10022.6|10027.4|10022.4|10028.9|10023.9|10024.7|10019.7|62
1587478500000|2020-04-21 14:15:00|10027.5|10022.5|10022.9|10017.9|10028.4|10023.4|10022.5|10017.5|57
1587478800000|2020-04-21 14:20:00|10023|10018|10015.9|10010.9|10025.5|10020.5|10013.9|10008.9|187
1587479100000|2020-04-21 14:25:00|10015.6|10010.6|10021.2|10016.2|10023.9|10018.9|10013.4|10008.4|167
1587479400000|2020-04-21 14:30:00|10021.1|10016.1|10025.9|10020.9|10027.4|10022.4|10020.9|10015.9|68
1587479700000|2020-04-21 14:35:00|10025.6|10020.6|10029.3|10024.3|10029.6|10024.6|10025|10020|81
1587480000000|2020-04-21 14:40:00|10029.9|10024.9|10044|10039|10044.3|10039.3|10029.1|10024.1|274
1587480300000|2020-04-21 14:45:00|10043.9|10038.9|10040.6|10035.6|10045|10040|10036.4|10031.4|299
1587480600000|2020-04-21 14:50:00|10040.9|10035.9|10043.1|10038.1|10043.1|10038.1|10038.2|10033.2|101
1587480900000|2020-04-21 14:55:00|10043|10038|10035.9|10030.9|10043.9|10038.9|10032.1|10027.1|178
1587481200000|2020-04-21 15:00:00|10035.8|10030.8|10031.9|10026.9|10036.4|10031.4|10028.9|10023.9|192
1587481500000|2020-04-21 15:05:00|10031.7|10026.7|10028.7|10023.7|10031.9|10026.9|10026.9|10021.9|100
1587481800000|2020-04-21 15:10:00|10028.6|10023.6|10029.8|10024.8|10031.9|10026.9|10027.4|10022.4|54
1587482100000|2020-04-21 15:15:00|10029.6|10024.6|10024.3|10019.3|10029.9|10024.9|10022.4|10017.4|121
1587482400000|2020-04-21 15:20:00|10024.4|10019.4|10026.4|10021.4|10027.5|10022.5|10022.5|10017.5|68
1587482700000|2020-04-21 15:25:00|10026.5|10021.5|10031.8|10026.8|10032.3|10027.3|10026.4|10021.4|69
1587483000000|2020-04-21 15:30:00|10031.9|10026.9|10027.6|10022.6|10032.1|10027.1|10026.9|10021.9|64
1587483300000|2020-04-21 15:35:00|10027.4|10022.4|10032.5|10027.5|10033.3|10028.3|10026.4|10021.4|67
1587483600000|2020-04-21 15:40:00|10032.6|10027.6|10030.5|10025.5|10033.3|10028.3|10028.9|10023.9|38
1587483900000|2020-04-21 15:45:00|10030.6|10025.6|10028.9|10023.9|10031.9|10026.9|10026.7|10021.7|60
1587484200000|2020-04-21 15:50:00|10029.1|10024.1|10035.2|10030.2|10035.7|10030.7|10028.3|10023.3|92
1587484500000|2020-04-21 15:55:00|10035.4|10030.4|10038.4|10033.4|10038.6|10033.6|10033.9|10028.9|90
1587484800000|2020-04-21 16:00:00|10038.3|10033.3|10036.6|10031.6|10038.7|10033.7|10035.9|10030.9|64
1587485100000|2020-04-21 16:05:00|10036.5|10031.5|10038.3|10033.3|10039.6|10034.6|10036.1|10031.1|56
1587485400000|2020-04-21 16:10:00|10038.1|10033.1|10038.6|10033.6|10039.3|10034.3|10033.3|10028.3|63
1587485700000|2020-04-21 16:15:00|10038.7|10033.7|10034.5|10029.5|10038.7|10033.7|10034.3|10029.3|82
1587486000000|2020-04-21 16:20:00|10034.3|10029.3|10037.3|10032.3|10038.7|10033.7|10034.3|10029.3|38
1587486300000|2020-04-21 16:25:00|10037|10032|10041.9|10036.9|10044.5|10039.5|10034.5|10029.5|173
1587486600000|2020-04-21 16:30:00|10041.8|10036.8|10041.1|10036.1|10043.2|10038.2|10039.3|10034.3|60
1587486900000|2020-04-21 16:35:00|10041.2|10036.2|10043.9|10038.9|10044.2|10039.2|10040.3|10035.3|76
1587487200000|2020-04-21 16:40:00|10044.1|10039.1|10042.9|10037.9|10044.2|10039.2|10039.9|10034.9|102
1587487500000|2020-04-21 16:45:00|10042.8|10037.8|10044.7|10039.7|10046.9|10041.9|10042.3|10037.3|181
1587487800000|2020-04-21 16:50:00|10044.4|10039.4|10041.8|10036.8|10044.4|10039.4|10038.6|10033.6|139
1587488100000|2020-04-21 16:55:00|10041.6|10036.6|10043.8|10038.8|10044.2|10039.2|10041.3|10036.3|88
1587488400000|2020-04-21 17:00:00|10043.9|10038.9|10043.3|10038.3|10045.3|10040.3|10042.8|10037.8|71
1587488700000|2020-04-21 17:05:00|10043.4|10038.4|10041.8|10036.8|10044.7|10039.7|10039.8|10034.8|49
1587489000000|2020-04-21 17:10:00|10042|10037|10041.2|10036.2|10042.4|10037.4|10039.3|10034.3|42
1587489300000|2020-04-21 17:15:00|10041.1|10036.1|10043.5|10038.5|10044.1|10039.1|10040.7|10035.7|63
1587489600000|2020-04-21 17:20:00|10043.7|10038.7|10041.4|10036.4|10044.6|10039.6|10040.8|10035.8|36
1587489900000|2020-04-21 17:25:00|10041.3|10036.3|10043.9|10038.9|10045.3|10040.3|10041.3|10036.3|30
1587490200000|2020-04-21 17:30:00|10043.7|10038.7|10043.8|10038.8|10044.8|10039.8|10042|10037|58
1587490500000|2020-04-21 17:35:00|10043.6|10038.6|10043.3|10038.3|10045.6|10040.6|10041.8|10036.8|64
1587490800000|2020-04-21 17:40:00|10043.1|10038.1|10043.4|10038.4|10044.2|10039.2|10042.8|10037.8|25
1587491100000|2020-04-21 17:45:00|10043.6|10038.6|10050.3|10045.3|10050.3|10045.3|10042.8|10037.8|128
1587491400000|2020-04-21 17:50:00|10050.2|10045.2|10046.4|10041.4|10050.2|10045.2|10046.4|10041.4|211
1587491700000|2020-04-21 17:55:00|10046.6|10041.6|10045.5|10040.5|10047.2|10042.2|10044.9|10039.9|163
1587492000000|2020-04-21 18:00:00|10045.4|10040.4|10045.1|10040.1|10048.6|10043.6|10044.4|10039.4|38
1587492300000|2020-04-21 18:05:00|10045.2|10040.2|10043.2|10038.2|10045.5|10040.5|10041.4|10036.4|68
1587492600000|2020-04-21 18:10:00|10043.3|10038.3|10041.4|10036.4|10043.7|10038.7|10040.9|10035.9|46
1587492900000|2020-04-21 18:15:00|10041.7|10036.7|10040.2|10035.2|10042.7|10037.7|10038.9|10033.9|59
1587493200000|2020-04-21 18:20:00|10040.3|10035.3|10035|10030|10040.3|10035.3|10034|10029|84
1587493500000|2020-04-21 18:25:00|10034.9|10029.9|10035.4|10030.4|10036.9|10031.9|10033.5|10028.5|122
1587493800000|2020-04-21 18:30:00|10035.3|10030.3|10037.2|10032.2|10038.1|10033.1|10034.4|10029.4|30
1587494100000|2020-04-21 18:35:00|10036.9|10031.9|10036.6|10031.6|10038.3|10033.3|10035.8|10030.8|71
1587494400000|2020-04-21 18:40:00|10036.7|10031.7|10036.8|10031.8|10037.7|10032.7|10035.1|10030.1|120
1587494700000|2020-04-21 18:45:00|10037|10032|10038.2|10033.2|10038.7|10033.7|10036.8|10031.8|15
1587495000000|2020-04-21 18:50:00|10038.3|10033.3|10041|10036|10041|10036|10038.2|10033.2|30
1587495300000|2020-04-21 18:55:00|10040.7|10035.7|10040.3|10035.3|10041.2|10036.2|10038.4|10033.4|139
1587495600000|2020-04-21 19:00:00|10040.2|10035.2|10037.3|10032.3|10041.4|10036.4|10037.3|10032.3|30
1587495900000|2020-04-21 19:05:00|10037.2|10032.2|10039.2|10034.2|10039.7|10034.7|10035.4|10030.4|84
1587496200000|2020-04-21 19:10:00|10039|10034|10037.8|10032.8|10040|10035|10037.6|10032.6|20
1587496500000|2020-04-21 19:15:00|10037.6|10032.6|10036.3|10031.3|10038.2|10033.2|10035.9|10030.9|20
1587496800000|2020-04-21 19:20:00|10036.4|10031.4|10034.3|10029.3|10037.2|10032.2|10033.3|10028.3|22
1587497100000|2020-04-21 19:25:00|10034.1|10029.1|10034.4|10029.4|10036.2|10031.2|10034|10029|13
1587497400000|2020-04-21 19:30:00|10034.2|10029.2|10030.5|10025.5|10034.6|10029.6|10030.5|10025.5|50
1587497700000|2020-04-21 19:35:00|10030.4|10025.4|10028.7|10023.7|10031.2|10026.2|10028.5|10023.5|75
1587498000000|2020-04-21 19:40:00|10028.5|10023.5|10033.3|10028.3|10033.5|10028.5|10028.5|10023.5|24
1587498300000|2020-04-21 19:45:00|10033|10028|10033.5|10028.5|10034|10029|10032.4|10027.4|29
1587498600000|2020-04-21 19:50:00|10033.6|10028.6|10034.3|10029.3|10034.7|10029.7|10032.5|10027.5|38
1587498900000|2020-04-21 19:55:00|10034.4|10029.4|10033.7|10028.7|10034.4|10029.4|10029.7|10024.7|84
1587499200000|2020-04-21 20:00:00|10033.6|10028.6|10033.5|10028.5|10033.7|10028.7|10031.7|10026.7|18
1587499500000|2020-04-21 20:05:00|10033.3|10028.3|10034|10029|10034.7|10029.7|10033.2|10028.2|3
1587499800000|2020-04-21 20:10:00|10034.1|10029.1|10033.5|10028.5|10034.7|10029.7|10033.2|10028.2|5
1587500100000|2020-04-21 20:15:00|10033.6|10028.6|10034.7|10029.7|10035.2|10030.2|10033.6|10028.6|13
1587500400000|2020-04-21 20:20:00|10034.9|10029.9|10034.7|10029.7|10035.3|10030.3|10034.5|10029.5|0
1587500700000|2020-04-21 20:25:00|10035|10030|10035.2|10030.2|10035.2|10030.2|10034|10029|6
1587501000000|2020-04-21 20:30:00|10035.1|10030.1|10036.2|10031.2|10036.2|10031.2|10034.2|10029.2|3
1587501300000|2020-04-21 20:35:00|10036|10031|10036.7|10031.7|10037.2|10032.2|10035.7|10030.7|1
1587501600000|2020-04-21 20:40:00|10036.9|10031.9|10036.5|10031.5|10037|10032|10035.7|10030.7|0
1587501900000|2020-04-21 20:45:00|10036.3|10031.3|10037.5|10032.5|10037.5|10032.5|10036|10031|12
1587502200000|2020-04-21 20:50:00|10037.3|10032.3|10037.8|10032.8|10038.2|10033.2|10036.6|10031.6|3
1587502500000|2020-04-21 20:55:00|10037.6|10032.6|10035.7|10026.7|10038.5|10033.5|10035.7|10026.7|2
1587513600000|2020-04-22 00:00:00|10035.5|10030.5|10035.5|10030.5|10036.7|10031.7|10033.9|10028.9|45
1587513900000|2020-04-22 00:05:00|10035.6|10030.6|10035.2|10030.2|10036.4|10031.4|10034.2|10029.2|18
1587514200000|2020-04-22 00:10:00|10034.9|10029.9|10034.4|10029.4|10035.1|10030.1|10033.6|10028.6|18
1587514500000|2020-04-22 00:15:00|10034.5|10029.5|10036.6|10031.6|10036.6|10031.6|10034.5|10029.5|35
1587514800000|2020-04-22 00:20:00|10036.4|10031.4|10038.8|10033.8|10039.3|10034.3|10036|10031|3
1587515100000|2020-04-22 00:25:00|10039|10034|10042.6|10037.6|10042.9|10037.9|10038.7|10033.7|15
1587515400000|2020-04-22 00:30:00|10042.5|10037.5|10041.8|10036.8|10042.5|10037.5|10041.3|10036.3|18
1587515700000|2020-04-22 00:35:00|10041.6|10036.6|10042.2|10037.2|10043.7|10038.7|10041.1|10036.1|32
1587516000000|2020-04-22 00:40:00|10042.4|10037.4|10042|10037|10045|10040|10041.8|10036.8|54
1587516300000|2020-04-22 00:45:00|10042.2|10037.2|10043.2|10038.2|10043.5|10038.5|10041.3|10036.3|2
1587516600000|2020-04-22 00:50:00|10043.3|10038.3|10040.7|10035.7|10044.3|10039.3|10040.3|10035.3|3
1587516900000|2020-04-22 00:55:00|10040.8|10035.8|10040.1|10035.1|10041.3|10036.3|10040.1|10035.1|3
1587517200000|2020-04-22 01:00:00|10039.9|10034.9|10040.3|10035.3|10040.3|10035.3|10036.9|10031.9|27
1587517500000|2020-04-22 01:05:00|10040.2|10035.2|10038.3|10033.3|10040.6|10035.6|10037.8|10032.8|10
1587517800000|2020-04-22 01:10:00|10038.1|10033.1|10037.8|10032.8|10039|10034|10037.3|10032.3|15
1587518100000|2020-04-22 01:15:00|10037.4|10032.4|10036.3|10031.3|10039|10034|10036.3|10031.3|19
1587518400000|2020-04-22 01:20:00|10036.5|10031.5|10036.5|10031.5|10036.5|10031.5|10033.9|10028.9|14
1587518700000|2020-04-22 01:25:00|10036.6|10031.6|10039.3|10034.3|10039.3|10034.3|10036.3|10031.3|15
1587519000000|2020-04-22 01:30:00|10039.2|10034.2|10041|10036|10041.3|10036.3|10038.1|10033.1|19
1587519300000|2020-04-22 01:35:00|10040.8|10035.8|10041.3|10036.3|10042.3|10037.3|10039.9|10034.9|8
1587519600000|2020-04-22 01:40:00|10041.5|10036.5|10042|10037|10042.3|10037.3|10040.8|10035.8|7
1587519900000|2020-04-22 01:45:00|10042.1|10037.1|10044.1|10039.1|10044.1|10039.1|10042.1|10037.1|27
1587520200000|2020-04-22 01:50:00|10044.3|10039.3|10044.6|10039.6|10045.8|10040.8|10044.1|10039.1|32
1587520500000|2020-04-22 01:55:00|10044.4|10039.4|10043|10038|10044.8|10039.8|10042.3|10037.3|12
1587520800000|2020-04-22 02:00:00|10043.1|10038.1|10044.1|10039.1|10045.3|10040.3|10043.1|10038.1|1
1587521100000|2020-04-22 02:05:00|10044|10039|10035.8|10030.8|10044.2|10039.2|10031.9|10026.9|119
1587521400000|2020-04-22 02:10:00|10036|10031|10037.9|10032.9|10039.3|10034.3|10035.4|10030.4|47
1587521700000|2020-04-22 02:15:00|10037.8|10032.8|10038.8|10033.8|10039.3|10034.3|10036.4|10031.4|19
1587522000000|2020-04-22 02:20:00|10038.6|10033.6|10039.1|10034.1|10039.9|10034.9|10038.2|10033.2|34
1587522300000|2020-04-22 02:25:00|10038.8|10033.8|10038.8|10033.8|10039.5|10034.5|10037.6|10032.6|15
1587522600000|2020-04-22 02:30:00|10038.6|10033.6|10037.3|10032.3|10039.5|10034.5|10037.3|10032.3|16
1587522900000|2020-04-22 02:35:00|10037.2|10032.2|10038.8|10033.8|10039.8|10034.8|10037|10032|16
1587523200000|2020-04-22 02:40:00|10038.6|10033.6|10038.8|10033.8|10038.8|10033.8|10037.6|10032.6|5
1587523500000|2020-04-22 02:45:00|10038.7|10033.7|10038.4|10033.4|10039.3|10034.3|10037.7|10032.7|0
1587523800000|2020-04-22 02:50:00|10038.3|10033.3|10039.8|10034.8|10040.1|10035.1|10038.3|10033.3|8
1587524100000|2020-04-22 02:55:00|10039.7|10034.7|10039.6|10034.6|10040|10035|10038.8|10033.8|1
1587524400000|2020-04-22 03:00:00|10039.4|10034.4|10039.3|10034.3|10040.8|10035.8|10038.8|10033.8|3
1587524700000|2020-04-22 03:05:00|10039.5|10034.5|10039.5|10034.5|10039.8|10034.8|10038.6|10033.6|0
1587525000000|2020-04-22 03:10:00|10039.3|10034.3|10039.8|10034.8|10041|10036|10039|10034|0
1587525300000|2020-04-22 03:15:00|10040|10035|10040.6|10035.6|10040.6|10035.6|10039.6|10034.6|2
1587525600000|2020-04-22 03:20:00|10040.3|10035.3|10044.7|10039.7|10044.7|10039.7|10040.3|10035.3|35
1587525900000|2020-04-22 03:25:00|10044.6|10039.6|10043.3|10038.3|10044.8|10039.8|10043.1|10038.1|6
1587526200000|2020-04-22 03:30:00|10043.2|10038.2|10042.3|10037.3|10043.8|10038.8|10042.3|10037.3|6
1587526500000|2020-04-22 03:35:00|10042.2|10037.2|10043.1|10038.1|10043.3|10038.3|10042.1|10037.1|3
1587526800000|2020-04-22 03:40:00|10042.9|10037.9|10044.3|10039.3|10044.5|10039.5|10042.6|10037.6|13
1587527100000|2020-04-22 03:45:00|10044.1|10039.1|10044.3|10039.3|10044.3|10039.3|10043.1|10038.1|13
1587527400000|2020-04-22 03:50:00|10044.5|10039.5|10044.3|10039.3|10045|10040|10043.7|10038.7|7
1587527700000|2020-04-22 03:55:00|10044.2|10039.2|10043.3|10038.3|10044.2|10039.2|10043.1|10038.1|33
1587528000000|2020-04-22 04:00:00|10043.6|10038.6|10043.3|10038.3|10044.4|10039.4|10043.1|10038.1|0
1587528300000|2020-04-22 04:05:00|10043.2|10038.2|10043|10038|10043.3|10038.3|10041.8|10036.8|10
1587528600000|2020-04-22 04:10:00|10043.1|10038.1|10043.3|10038.3|10043.9|10038.9|10042.6|10037.6|0
1587528900000|2020-04-22 04:15:00|10043.1|10038.1|10044.1|10039.1|10044.3|10039.3|10042.8|10037.8|16
1587529200000|2020-04-22 04:20:00|10044.2|10039.2|10045.9|10040.9|10045.9|10040.9|10044.1|10039.1|11
1587529500000|2020-04-22 04:25:00|10046.1|10041.1|10045.3|10040.3|10047.4|10042.4|10045.1|10040.1|29
1587529800000|2020-04-22 04:30:00|10045.2|10040.2|10044.8|10039.8|10045.7|10040.7|10044.8|10039.8|35
1587530100000|2020-04-22 04:35:00|10045|10040|10047|10042|10047.3|10042.3|10044.7|10039.7|15
1587530400000|2020-04-22 04:40:00|10046.7|10041.7|10045.1|10040.1|10047|10042|10044.8|10039.8|11
1587530700000|2020-04-22 04:45:00|10045.2|10040.2|10045|10040|10045.4|10040.4|10044.1|10039.1|5
1587531000000|2020-04-22 04:50:00|10044.8|10039.8|10044.9|10039.9|10046.6|10041.6|10044.8|10039.8|3
1587531300000|2020-04-22 04:55:00|10044.8|10039.8|10046|10041|10046.3|10041.3|10044.7|10039.7|2
1587531600000|2020-04-22 05:00:00|10045.8|10040.8|10045.3|10040.3|10047.3|10042.3|10045.1|10040.1|2
1587531900000|2020-04-22 05:05:00|10045.1|10040.1|10044.1|10039.1|10045.5|10040.5|10042.6|10037.6|16
1587532200000|2020-04-22 05:10:00|10043.9|10038.9|10043.5|10038.5|10044.3|10039.3|10042.3|10037.3|10
1587532500000|2020-04-22 05:15:00|10043.6|10038.6|10044.1|10039.1|10044.6|10039.6|10043.1|10038.1|6
1587532800000|2020-04-22 05:20:00|10043.9|10038.9|10043.6|10038.6|10043.9|10038.9|10042.6|10037.6|0
1587533100000|2020-04-22 05:25:00|10043.8|10038.8|10041.6|10036.6|10043.8|10038.8|10041.3|10036.3|5
1587533400000|2020-04-22 05:30:00|10041.8|10036.8|10038.8|10033.8|10041.9|10036.9|10038.7|10033.7|13
1587533700000|2020-04-22 05:35:00|10038.9|10033.9|10038.5|10033.5|10039.6|10034.6|10038.1|10033.1|6
1587534000000|2020-04-22 05:40:00|10038.7|10033.7|10037.6|10032.6|10039.3|10034.3|10035.3|10030.3|27
1587534300000|2020-04-22 05:45:00|10037.7|10032.7|10038.8|10033.8|10039.9|10034.9|10037.6|10032.6|19
1587534600000|2020-04-22 05:50:00|10038.7|10033.7|10036.2|10031.2|10038.8|10033.8|10034.6|10029.6|10
1587534900000|2020-04-22 05:55:00|10036.1|10031.1|10035.5|10030.5|10037.1|10032.1|10034.3|10029.3|5
1587535200000|2020-04-22 06:00:00|10035.6|10030.6|10039.8|10034.8|10040.7|10035.7|10035.3|10030.3|43
1587535500000|2020-04-22 06:05:00|10040|10035|10035.8|10030.8|10040.4|10035.4|10035.6|10030.6|26
1587535800000|2020-04-22 06:10:00|10035.6|10030.6|10033.4|10028.4|10039.3|10034.3|10032.4|10027.4|21
1587536100000|2020-04-22 06:15:00|10033.3|10028.3|10026.9|10021.9|10033.6|10028.6|10023.9|10018.9|132
1587536400000|2020-04-22 06:20:00|10027.1|10022.1|10028.5|10023.5|10030|10025|10025.8|10020.8|30
1587536700000|2020-04-22 06:25:00|10028.6|10023.6|10027.4|10022.4|10030.1|10025.1|10026.1|10021.1|54
1587537000000|2020-04-22 06:30:00|10027.6|10022.6|10025|10020|10030.5|10025.5|10024.5|10019.5|59
1587537300000|2020-04-22 06:35:00|10024.8|10019.8|10024.4|10019.4|10024.8|10019.8|10022.3|10017.3|35
1587537600000|2020-04-22 06:40:00|10024.6|10019.6|10025.6|10020.6|10028.5|10023.5|10024.1|10019.1|18
1587537900000|2020-04-22 06:45:00|10025.7|10020.7|10024.2|10019.2|10028.1|10023.1|10022.1|10017.1|17
1587538200000|2020-04-22 06:50:00|10024.3|10019.3|10025.1|10020.1|10025.9|10020.9|10022.8|10017.8|29
1587538500000|2020-04-22 06:55:00|10025.2|10020.2|10030.1|10025.1|10030.3|10025.3|10024.3|10019.3|45
1587538800000|2020-04-22 07:00:00|10030.2|10025.2|10030.8|10025.8|10032.1|10027.1|10027.1|10022.1|58
1587539100000|2020-04-22 07:05:00|10030.9|10025.9|10027.6|10022.6|10031.5|10026.5|10027.6|10022.6|31
1587539400000|2020-04-22 07:10:00|10027.4|10022.4|10025.8|10020.8|10027.7|10022.7|10023.6|10018.6|27
1587539700000|2020-04-22 07:15:00|10025.7|10020.7|10020.7|10015.7|10027.1|10022.1|10020.6|10015.6|76
1587540000000|2020-04-22 07:20:00|10020.8|10015.8|10024.7|10019.7|10025.2|10020.2|10018.6|10013.6|59
1587540300000|2020-04-22 07:25:00|10024.6|10019.6|10024.1|10019.1|10027.5|10022.5|10023.3|10018.3|30
1587540600000|2020-04-22 07:30:00|10023.9|10018.9|10025.6|10020.6|10025.6|10020.6|10022|10017|24
1587540900000|2020-04-22 07:35:00|10025.7|10020.7|10026|10021|10027.6|10022.6|10022.7|10017.7|22
1587541200000|2020-04-22 07:40:00|10026.1|10021.1|10023.1|10018.1|10026.8|10021.8|10019.2|10014.2|38
1587541500000|2020-04-22 07:45:00|10023.2|10018.2|10021.1|10016.1|10024.6|10019.6|10020|10015|37
1587541800000|2020-04-22 07:50:00|10021.3|10016.3|10021.8|10016.8|10023.2|10018.2|10020.4|10015.4|24
1587542100000|2020-04-22 07:55:00|10022|10017|10026.2|10021.2|10028.3|10023.3|10021.9|10016.9|55
1587542400000|2020-04-22 08:00:00|10025.8|10020.8|10022.9|10017.9|10028.7|10023.7|10022.9|10017.9|44
1587542700000|2020-04-22 08:05:00|10023|10018|10026.3|10021.3|10027.6|10022.6|10020.6|10015.6|58
1587543000000|2020-04-22 08:10:00|10026.1|10021.1|10026.7|10021.7|10028.3|10023.3|10024.7|10019.7|20
1587543300000|2020-04-22 08:15:00|10026.6|10021.6|10025.1|10020.1|10027|10022|10024.4|10019.4|16
1587543600000|2020-04-22 08:20:00|10024.9|10019.9|10028|10023|10029.2|10024.2|10024.9|10019.9|27
1587543900000|2020-04-22 08:25:00|10027.8|10022.8|10031.5|10026.5|10033.6|10028.6|10027.1|10022.1|19
1587544200000|2020-04-22 08:30:00|10031.3|10026.3|10029|10024|10031.8|10026.8|10027.1|10022.1|32
1587544500000|2020-04-22 08:35:00|10028.8|10023.8|10028.3|10023.3|10030|10025|10027.1|10022.1|12
1587544800000|2020-04-22 08:40:00|10028.2|10023.2|10027.1|10022.1|10030|10025|10024.6|10019.6|16
1587545100000|2020-04-22 08:45:00|10027|10022|10026.6|10021.6|10027.9|10022.9|10024|10019|9
1587545400000|2020-04-22 08:50:00|10026.7|10021.7|10023.6|10018.6|10026.7|10021.7|10023.6|10018.6|38
1587545700000|2020-04-22 08:55:00|10023.7|10018.7|10022.5|10017.5|10023.7|10018.7|10020.8|10015.8|145
1587546000000|2020-04-22 09:00:00|10022.4|10017.4|10019.3|10014.3|10022.8|10017.8|10016|10011|84
1587546300000|2020-04-22 09:05:00|10019.1|10014.1|10018.7|10013.7|10019.3|10014.3|10016.8|10011.8|11
1587546600000|2020-04-22 09:10:00|10018.5|10013.5|10016|10011|10018.6|10013.6|10015.6|10010.6|27
1587546900000|2020-04-22 09:15:00|10015.8|10010.8|10019.4|10014.4|10019.4|10014.4|10015.4|10010.4|30
1587547200000|2020-04-22 09:20:00|10019.3|10014.3|10018.4|10013.4|10019.4|10014.4|10014.9|10009.9|93
1587547500000|2020-04-22 09:25:00|10018.2|10013.2|10018.6|10013.6|10019.3|10014.3|10016.9|10011.9|41
1587547800000|2020-04-22 09:30:00|10018.5|10013.5|10019|10014|10020.5|10015.5|10017.7|10012.7|102
1587548100000|2020-04-22 09:35:00|10019.2|10014.2|10017.3|10012.3|10019.2|10014.2|10016.7|10011.7|29
1587548400000|2020-04-22 09:40:00|10017.5|10012.5|10018.4|10013.4|10018.4|10013.4|10015.8|10010.8|17
1587548700000|2020-04-22 09:45:00|10018.2|10013.2|10016.6|10011.6|10020|10015|10015.6|10010.6|17
1587549000000|2020-04-22 09:50:00|10016.8|10011.8|10016.5|10011.5|10017.8|10012.8|10015.7|10010.7|9
1587549300000|2020-04-22 09:55:00|10016.4|10011.4|10019.5|10014.5|10019.9|10014.9|10016.3|10011.3|16
1587549600000|2020-04-22 10:00:00|10019.6|10014.6|10018|10013|10020.7|10015.7|10018|10013|34
1587549900000|2020-04-22 10:05:00|10017.9|10012.9|10020.6|10015.6|10021.3|10016.3|10017.7|10012.7|17
1587550200000|2020-04-22 10:10:00|10020.4|10015.4|10022.9|10017.9|10023.5|10018.5|10019.2|10014.2|26
1587550500000|2020-04-22 10:15:00|10023.1|10018.1|10022.1|10017.1|10023.1|10018.1|10020.4|10015.4|12
1587550800000|2020-04-22 10:20:00|10022.3|10017.3|10022.1|10017.1|10022.8|10017.8|10020.7|10015.7|7
1587551100000|2020-04-22 10:25:00|10021.9|10016.9|10020.6|10015.6|10022.2|10017.2|10019.9|10014.9|10
1587551400000|2020-04-22 10:30:00|10020.5|10015.5|10019|10014|10020.5|10015.5|10018.1|10013.1|16
1587551700000|2020-04-22 10:35:00|10018.9|10013.9|10020.8|10015.8|10021.2|10016.2|10018.3|10013.3|16
1587552000000|2020-04-22 10:40:00|10020.7|10015.7|10020|10015|10021.2|10016.2|10019.4|10014.4|18
1587552300000|2020-04-22 10:45:00|10020.2|10015.2|10016.3|10011.3|10020.4|10015.4|10015.3|10010.3|32
1587552600000|2020-04-22 10:50:00|10016.1|10011.1|10015.2|10010.2|10017.2|10012.2|10014.5|10009.5|19
1587552900000|2020-04-22 10:55:00|10015.4|10010.4|10012.4|10007.4|10017.1|10012.1|10011.8|10006.8|52
1587553200000|2020-04-22 11:00:00|10012.2|10007.2|10011.9|10006.9|10012.9|10007.9|10008.9|10003.9|41
1587553500000|2020-04-22 11:05:00|10011.6|10006.6|10014.6|10009.6|10015.4|10010.4|10010.5|10005.5|49
1587553800000|2020-04-22 11:10:00|10014.5|10009.5|10006.6|10001.6|10014.5|10009.5|10006.6|10001.6|79
1587554100000|2020-04-22 11:15:00|10006.4|10001.4|10005.6|10000.6|10006.6|10001.6|10002.4|9997.4|80
1587554400000|2020-04-22 11:20:00|10006.1|10001.1|10010|10005|10010.2|10005.2|10005.8|10000.8|50
1587554700000|2020-04-22 11:25:00|10009.9|10004.9|10011.9|10006.9|10012.8|10007.8|10009.4|10004.4|37
1587555000000|2020-04-22 11:30:00|10012|10007|10010.6|10005.6|10012.7|10007.7|10010.2|10005.2|38
1587555300000|2020-04-22 11:35:00|10010.4|10005.4|10007.9|10002.9|10010.7|10005.7|10006.9|10001.9|33
1587555600000|2020-04-22 11:40:00|10008|10003|10010.2|10005.2|10010.4|10005.4|10007.4|10002.4|32
1587555900000|2020-04-22 11:45:00|10010.4|10005.4|10010.2|10005.2|10011|10006|10009.5|10004.5|18
1587556200000|2020-04-22 11:50:00|10010.4|10005.4|10013.3|10008.3|10015.4|10010.4|10010.2|10005.2|21
1587556500000|2020-04-22 11:55:00|10013.1|10008.1|10008.5|10003.5|10013.1|10008.1|10006.7|10001.7|51
1587556800000|2020-04-22 12:00:00|10008.4|10003.4|10015.2|10010.2|10015.6|10010.6|10007.7|10002.7|30
1587557100000|2020-04-22 12:05:00|10015.3|10010.3|10019.4|10014.4|10020|10015|10013.8|10008.8|59
1587557400000|2020-04-22 12:10:00|10019.3|10014.3|10017.1|10012.1|10019.3|10014.3|10015.4|10010.4|43
1587557700000|2020-04-22 12:15:00|10017.2|10012.2|10012.1|10007.1|10019.9|10014.9|10012.1|10007.1|22
1587558000000|2020-04-22 12:20:00|10012.3|10007.3|10013.5|10008.5|10014.1|10009.1|10011.7|10006.7|47
1587558300000|2020-04-22 12:25:00|10012.8|10007.8|10012|10007|10013.1|10008.1|10009.9|10004.9|53
1587558600000|2020-04-22 12:30:00|10012.1|10007.1|10017.1|10012.1|10017.3|10012.3|10008.1|10003.1|47
1587558900000|2020-04-22 12:35:00|10017|10012|10015.3|10010.3|10017|10012|10011.9|10006.9|25
1587559200000|2020-04-22 12:40:00|10015.1|10010.1|10013.8|10008.8|10017.1|10012.1|10012.6|10007.6|50
1587559500000|2020-04-22 12:45:00|10013.9|10008.9|10013|10008|10014.2|10009.2|10011.3|10006.3|60
1587559800000|2020-04-22 12:50:00|10012.8|10007.8|10010.4|10005.4|10013.2|10008.2|10009.6|10004.6|41
1587560100000|2020-04-22 12:55:00|10010.2|10005.2|10012.8|10007.8|10013.6|10008.6|10009.5|10004.5|31
1587560400000|2020-04-22 13:00:00|10012.9|10007.9|10016.1|10011.1|10019.1|10014.1|10012.9|10007.9|166
1587560700000|2020-04-22 13:05:00|10016|10011|10019.8|10014.8|10021.5|10016.5|10014.8|10009.8|84
1587561000000|2020-04-22 13:10:00|10019.9|10014.9|10016.8|10011.8|10020.7|10015.7|10015.8|10010.8|78
1587561300000|2020-04-22 13:15:00|10016.6|10011.6|10014.6|10009.6|10017.4|10012.4|10014|10009|69
1587561600000|2020-04-22 13:20:00|10014.8|10009.8|10015.8|10010.8|10017.2|10012.2|10014|10009|66
1587561900000|2020-04-22 13:25:00|10015.6|10010.6|10016.8|10011.8|10018|10013|10013|10008|93
1587562200000|2020-04-22 13:30:00|10016.9|10011.9|10019.5|10014.5|10020.8|10015.8|10016.6|10011.6|67
1587562500000|2020-04-22 13:35:00|10019.6|10014.6|10018.8|10013.8|10024.2|10019.2|10018.6|10013.6|134
1587562800000|2020-04-22 13:40:00|10018.6|10013.6|10023.3|10018.3|10023.5|10018.5|10017.4|10012.4|41
1587563100000|2020-04-22 13:45:00|10023.5|10018.5|10027.9|10022.9|10027.9|10022.9|10021.3|10016.3|94
1587563400000|2020-04-22 13:50:00|10027.7|10022.7|10028.3|10023.3|10030.1|10025.1|10027|10022|118
1587563700000|2020-04-22 13:55:00|10028.4|10023.4|10030|10025|10031.1|10026.1|10026.6|10021.6|36
1587564000000|2020-04-22 14:00:00|10030.1|10025.1|10029.1|10024.1|10032.4|10027.4|10027.9|10022.9|74
1587564300000|2020-04-22 14:05:00|10029.2|10024.2|10028.4|10023.4|10031.3|10026.3|10027.6|10022.6|53
1587564600000|2020-04-22 14:10:00|10028.1|10023.1|10032.3|10027.3|10032.4|10027.4|10027.7|10022.7|77
1587564900000|2020-04-22 14:15:00|10032.4|10027.4|10035.6|10030.6|10035.8|10030.8|10029|10024|51
1587565200000|2020-04-22 14:20:00|10035.8|10030.8|10042.5|10037.5|10044.8|10039.8|10035.8|10030.8|225
1587565500000|2020-04-22 14:25:00|10042.4|10037.4|10042.3|10037.3|10044.1|10039.1|10040.4|10035.4|288
1587565800000|2020-04-22 14:30:00|10042.4|10037.4|10044.1|10039.1|10044.3|10039.3|10039.8|10034.8|128
1587566100000|2020-04-22 14:35:00|10043.7|10038.7|10045.4|10040.4|10047.3|10042.3|10041.7|10036.7|49
1587566400000|2020-04-22 14:40:00|10045.7|10040.7|10041.6|10036.6|10045.7|10040.7|10039|10034|60
1587566700000|2020-04-22 14:45:00|10041.7|10036.7|10044.1|10039.1|10047.8|10042.8|10041.7|10036.7|49
1587567000000|2020-04-22 14:50:00|10043.9|10038.9|10043.9|10038.9|10044.4|10039.4|10040.7|10035.7|83
1587567300000|2020-04-22 14:55:00|10043.8|10038.8|10044.9|10039.9|10047.6|10042.6|10040.3|10035.3|117
1587567600000|2020-04-22 15:00:00|10045.1|10040.1|10048.4|10043.4|10051.2|10046.2|10044.7|10039.7|63
1587567900000|2020-04-22 15:05:00|10048.2|10043.2|10046.4|10041.4|10048.6|10043.6|10044.9|10039.9|47
1587568200000|2020-04-22 15:10:00|10046.3|10041.3|10045.9|10040.9|10047.8|10042.8|10044.4|10039.4|30
1587568500000|2020-04-22 15:15:00|10046.1|10041.1|10041.2|10036.2|10047.5|10042.5|10039.7|10034.7|115
1587568800000|2020-04-22 15:20:00|10040.9|10035.9|10044|10039|10045.4|10040.4|10040.7|10035.7|60
1587569100000|2020-04-22 15:25:00|10044.2|10039.2|10045.9|10040.9|10046.2|10041.2|10042.2|10037.2|19
1587569400000|2020-04-22 15:30:00|10046.1|10041.1|10046.2|10041.2|10047.1|10042.1|10045.1|10040.1|106
1587569700000|2020-04-22 15:35:00|10046.3|10041.3|10047.6|10042.6|10047.6|10042.6|10044.4|10039.4|22
1587570000000|2020-04-22 15:40:00|10047.7|10042.7|10045.3|10040.3|10048.1|10043.1|10045.2|10040.2|61
1587570300000|2020-04-22 15:45:00|10045.5|10040.5|10043.4|10038.4|10046|10041|10042.9|10037.9|23
1587570600000|2020-04-22 15:50:00|10043.3|10038.3|10042.8|10037.8|10044.2|10039.2|10042.7|10037.7|33
1587570900000|2020-04-22 15:55:00|10043|10038|10044.3|10039.3|10047|10042|10043|10038|31
1587571200000|2020-04-22 16:00:00|10044.5|10039.5|10048.1|10043.1|10048.2|10043.2|10044.5|10039.5|115
1587571500000|2020-04-22 16:05:00|10048.3|10043.3|10052.6|10047.6|10052.6|10047.6|10047.1|10042.1|51
1587571800000|2020-04-22 16:10:00|10052.5|10047.5|10051.8|10046.8|10053.2|10048.2|10050.1|10045.1|22
1587572100000|2020-04-22 16:15:00|10052.1|10047.1|10051.7|10046.7|10052.1|10047.1|10050.2|10045.2|58
1587572400000|2020-04-22 16:20:00|10051.6|10046.6|10051.8|10046.8|10052.5|10047.5|10050.7|10045.7|31
1587572700000|2020-04-22 16:25:00|10051.6|10046.6|10057.7|10052.7|10059.4|10054.4|10051.6|10046.6|274
1587573000000|2020-04-22 16:30:00|10057.9|10052.9|10056.1|10051.1|10058|10053|10055.6|10050.6|58
1587573300000|2020-04-22 16:35:00|10056|10051|10055.1|10050.1|10056.8|10051.8|10055|10050|36
1587573600000|2020-04-22 16:40:00|10055|10050|10056.6|10051.6|10057.9|10052.9|10054.5|10049.5|39
1587573900000|2020-04-22 16:45:00|10056.8|10051.8|10059|10054|10059.1|10054.1|10056.6|10051.6|55
1587574200000|2020-04-22 16:50:00|10059.1|10054.1|10059.8|10054.8|10061.4|10056.4|10058.7|10053.7|55
1587574500000|2020-04-22 16:55:00|10059.9|10054.9|10057.7|10052.7|10062.3|10057.3|10057.6|10052.6|68
1587574800000|2020-04-22 17:00:00|10057.6|10052.6|10057.7|10052.7|10060.1|10055.1|10057.6|10052.6|55
1587575100000|2020-04-22 17:05:00|10057.9|10052.9|10056.5|10051.5|10058.2|10053.2|10056.2|10051.2|39
1587575400000|2020-04-22 17:10:00|10056.6|10051.6|10056|10051|10057.6|10052.6|10055.5|10050.5|58
1587575700000|2020-04-22 17:15:00|10056.2|10051.2|10058.2|10053.2|10058.7|10053.7|10056|10051|48
1587576000000|2020-04-22 17:20:00|10058.3|10053.3|10060.3|10055.3|10061.7|10056.7|10057.6|10052.6|63
1587576300000|2020-04-22 17:25:00|10060.2|10055.2|10059.5|10054.5|10060.5|10055.5|10058.3|10053.3|42
1587576600000|2020-04-22 17:30:00|10059.6|10054.6|10064.7|10059.7|10065.1|10060.1|10059.1|10054.1|53
1587576900000|2020-04-22 17:35:00|10064.6|10059.6|10061.6|10056.6|10064.6|10059.6|10059.2|10054.2|107
1587577200000|2020-04-22 17:40:00|10061.7|10056.7|10061.1|10056.1|10062.3|10057.3|10059.7|10054.7|13
1587577500000|2020-04-22 17:45:00|10061.3|10056.3|10062.4|10057.4|10062.4|10057.4|10060.1|10055.1|21
1587577800000|2020-04-22 17:50:00|10062.5|10057.5|10060.5|10055.5|10062.5|10057.5|10059.7|10054.7|21
1587578100000|2020-04-22 17:55:00|10060.7|10055.7|10059.3|10054.3|10061|10056|10058.7|10053.7|55
1587578400000|2020-04-22 18:00:00|10059.4|10054.4|10058.8|10053.8|10060.3|10055.3|10058.2|10053.2|48
1587578700000|2020-04-22 18:05:00|10058.9|10053.9|10058.5|10053.5|10059.3|10054.3|10057.7|10052.7|22
1587579000000|2020-04-22 18:10:00|10058.7|10053.7|10058.5|10053.5|10059.2|10054.2|10057.7|10052.7|26
1587579300000|2020-04-22 18:15:00|10058.4|10053.4|10059.4|10054.4|10059.7|10054.7|10058.2|10053.2|49
1587579600000|2020-04-22 18:20:00|10059.5|10054.5|10058.9|10053.9|10059.7|10054.7|10058.2|10053.2|13
1587579900000|2020-04-22 18:25:00|10059.2|10054.2|10057.9|10052.9|10059.2|10054.2|10057.4|10052.4|12
1587580200000|2020-04-22 18:30:00|10058|10053|10057.5|10052.5|10058|10053|10055.2|10050.2|24
1587580500000|2020-04-22 18:35:00|10057.4|10052.4|10058|10053|10058.2|10053.2|10057.2|10052.2|14
1587580800000|2020-04-22 18:40:00|10058.2|10053.2|10056.9|10051.9|10058.7|10053.7|10056.9|10051.9|25
1587581100000|2020-04-22 18:45:00|10057|10052|10052.8|10047.8|10058.3|10053.3|10052.8|10047.8|33
1587581400000|2020-04-22 18:50:00|10052.7|10047.7|10053.3|10048.3|10053.7|10048.7|10050.3|10045.3|73
1587581700000|2020-04-22 18:55:00|10053.2|10048.2|10055.7|10050.7|10055.7|10050.7|10053.2|10048.2|149
1587582000000|2020-04-22 19:00:00|10055.8|10050.8|10055.4|10050.4|10057.2|10052.2|10054.8|10049.8|47
1587582300000|2020-04-22 19:05:00|10055.3|10050.3|10057.5|10052.5|10057.5|10052.5|10055.2|10050.2|12
1587582600000|2020-04-22 19:10:00|10057.4|10052.4|10057.8|10052.8|10058.8|10053.8|10057.3|10052.3|20
1587582900000|2020-04-22 19:15:00|10057.9|10052.9|10057.9|10052.9|10058.5|10053.5|10057.1|10052.1|16
1587583200000|2020-04-22 19:20:00|10057.8|10052.8|10057.8|10052.8|10058.2|10053.2|10056.8|10051.8|32
1587583500000|2020-04-22 19:25:00|10057.6|10052.6|10056.3|10051.3|10058|10053|10056.1|10051.1|25
1587583800000|2020-04-22 19:30:00|10056.4|10051.4|10054|10049|10056.8|10051.8|10054|10049|16
1587584100000|2020-04-22 19:35:00|10054.2|10049.2|10053|10048|10054.4|10049.4|10052.8|10047.8|19
1587584400000|2020-04-22 19:40:00|10052.9|10047.9|10050.8|10045.8|10052.9|10047.9|10050.3|10045.3|48
1587584700000|2020-04-22 19:45:00|10050.9|10045.9|10052.9|10047.9|10052.9|10047.9|10050.6|10045.6|71
1587585000000|2020-04-22 19:50:00|10052.4|10047.4|10053.8|10048.8|10054.3|10049.3|10051.5|10046.5|41
1587585300000|2020-04-22 19:55:00|10053.6|10048.6|10054.5|10049.5|10055.9|10050.9|10053.1|10048.1|40
1587585600000|2020-04-22 20:00:00|10054.4|10049.4|10056.2|10051.2|10056.3|10051.3|10054.3|10049.3|49
1587585900000|2020-04-22 20:05:00|10056.4|10051.4|10055|10050|10056.8|10051.8|10054.9|10049.9|7
1587586200000|2020-04-22 20:10:00|10055.2|10050.2|10053.9|10048.9|10055.7|10050.7|10053.5|10048.5|10
1587586500000|2020-04-22 20:15:00|10053.8|10048.8|10056.8|10051.8|10057.3|10052.3|10053.8|10048.8|41
1587586800000|2020-04-22 20:20:00|10056.6|10051.6|10054.3|10049.3|10056.6|10051.6|10054.3|10049.3|2
1587587100000|2020-04-22 20:25:00|10054.5|10049.5|10051.9|10046.9|10054.5|10049.5|10051.8|10046.8|8
1587587400000|2020-04-22 20:30:00|10052|10047|10053.3|10048.3|10053.3|10048.3|10051.4|10046.4|3
1587587700000|2020-04-22 20:35:00|10053|10048|10051.8|10046.8|10053.5|10048.5|10051.3|10046.3|4
1587588000000|2020-04-22 20:40:00|10051.9|10046.9|10052.4|10047.4|10052.4|10047.4|10051.5|10046.5|1
1587588300000|2020-04-22 20:45:00|10052.5|10047.5|10050.9|10045.9|10052.8|10047.8|10050.8|10045.8|10
1587588600000|2020-04-22 20:50:00|10051|10046|10050.5|10045.5|10051.7|10046.7|10050.5|10045.5|1
1587588900000|2020-04-22 20:55:00|10050.7|10045.7|10050|10041|10050.8|10045.8|10047.8|10041|5
1587600000000|2020-04-23 00:00:00|10063.6|10058.6|10060.2|10055.2|10064.6|10059.6|10060|10055|52
1587600300000|2020-04-23 00:05:00|10060|10055|10060.7|10055.7|10061.2|10056.2|10059.3|10054.3|15
1587600600000|2020-04-23 00:10:00|10060.5|10055.5|10060.8|10055.8|10061|10056|10060|10055|27
1587600900000|2020-04-23 00:15:00|10060.9|10055.9|10063.3|10058.3|10063.5|10058.5|10060.9|10055.9|52
1587601200000|2020-04-23 00:20:00|10063.1|10058.1|10064.8|10059.8|10067.2|10062.2|10063.1|10058.1|91
1587601500000|2020-04-23 00:25:00|10064.6|10059.6|10062.6|10057.6|10064.8|10059.8|10062.3|10057.3|38
1587601800000|2020-04-23 00:30:00|10062.8|10057.8|10061.8|10056.8|10063.3|10058.3|10061.2|10056.2|6
1587602100000|2020-04-23 00:35:00|10061.7|10056.7|10059.5|10054.5|10061.7|10056.7|10059.2|10054.2|22
1587602400000|2020-04-23 00:40:00|10059.4|10054.4|10058.3|10053.3|10059.9|10054.9|10058.3|10053.3|23
1587602700000|2020-04-23 00:45:00|10058.4|10053.4|10061.2|10056.2|10061.2|10056.2|10058.4|10053.4|6
1587603000000|2020-04-23 00:50:00|10061.3|10056.3|10064.1|10059.1|10064.3|10059.3|10061|10056|11
1587603300000|2020-04-23 00:55:00|10064.3|10059.3|10060.8|10055.8|10064.3|10059.3|10060.5|10055.5|10
1587603600000|2020-04-23 01:00:00|10060.9|10055.9|10058.4|10053.4|10061.2|10056.2|10058.2|10053.2|14
1587603900000|2020-04-23 01:05:00|10058.3|10053.3|10058.3|10053.3|10059|10054|10058|10053|11
1587604200000|2020-04-23 01:10:00|10058.4|10053.4|10058.4|10053.4|10059|10054|10058.2|10053.2|9
1587604500000|2020-04-23 01:15:00|10058.3|10053.3|10057.3|10052.3|10058.8|10053.8|10056|10051|32
1587604800000|2020-04-23 01:20:00|10057.2|10052.2|10054.9|10049.9|10057.2|10052.2|10054.3|10049.3|14
1587605100000|2020-04-23 01:25:00|10054.7|10049.7|10055.4|10050.4|10056.2|10051.2|10053.9|10048.9|3
1587605400000|2020-04-23 01:30:00|10055.3|10050.3|10054.7|10049.7|10055.3|10050.3|10053.5|10048.5|5
1587605700000|2020-04-23 01:35:00|10054.6|10049.6|10051.8|10046.8|10054.7|10049.7|10050.6|10045.6|19
1587606000000|2020-04-23 01:40:00|10051.7|10046.7|10054.2|10049.2|10054.2|10049.2|10051.7|10046.7|4
1587606300000|2020-04-23 01:45:00|10054.1|10049.1|10052.3|10047.3|10054.2|10049.2|10051.7|10046.7|5
1587606600000|2020-04-23 01:50:00|10052.2|10047.2|10052.9|10047.9|10053|10048|10051.4|10046.4|10
1587606900000|2020-04-23 01:55:00|10053|10048|10052.8|10047.8|10054.2|10049.2|10052.2|10047.2|1
1587607200000|2020-04-23 02:00:00|10052.7|10047.7|10053.6|10048.6|10055.5|10050.5|10052.5|10047.5|11
1587607500000|2020-04-23 02:05:00|10053.7|10048.7|10055.1|10050.1|10055.8|10050.8|10053.7|10048.7|40
1587607800000|2020-04-23 02:10:00|10055|10050|10055.5|10050.5|10056.5|10051.5|10054.6|10049.6|10
1587608100000|2020-04-23 02:15:00|10055.4|10050.4|10057.6|10052.6|10057.8|10052.8|10055.4|10050.4|9
1587608400000|2020-04-23 02:20:00|10057.8|10052.8|10058.6|10053.6|10058.8|10053.8|10057.7|10052.7|25
1587608700000|2020-04-23 02:25:00|10058.8|10053.8|10060.8|10055.8|10061.9|10056.9|10058.6|10053.6|28
1587609000000|2020-04-23 02:30:00|10061|10056|10059.6|10054.6|10061.1|10056.1|10059.5|10054.5|23
1587609300000|2020-04-23 02:35:00|10059.5|10054.5|10059.4|10054.4|10059.5|10054.5|10058.3|10053.3|14
1587609600000|2020-04-23 02:40:00|10059.5|10054.5|10061.5|10056.5|10061.7|10056.7|10059.5|10054.5|34
1587609900000|2020-04-23 02:45:00|10061.7|10056.7|10060.8|10055.8|10062.4|10057.4|10060.8|10055.8|13
1587610200000|2020-04-23 02:50:00|10060.5|10055.5|10059.8|10054.8|10060.5|10055.5|10059.5|10054.5|4
1587610500000|2020-04-23 02:55:00|10059.9|10054.9|10060.4|10055.4|10060.5|10055.5|10059.7|10054.7|11
1587610800000|2020-04-23 03:00:00|10060|10055|10061.5|10056.5|10061.5|10056.5|10059.8|10054.8|11
1587611100000|2020-04-23 03:05:00|10061.4|10056.4|10061.5|10056.5|10061.7|10056.7|10060.5|10055.5|0
1587611400000|2020-04-23 03:10:00|10061.8|10056.8|10061.4|10056.4|10062.3|10057.3|10061|10056|1
1587611700000|2020-04-23 03:15:00|10061.5|10056.5|10060.3|10055.3|10061.7|10056.7|10060.1|10055.1|4
1587612000000|2020-04-23 03:20:00|10060.4|10055.4|10060.5|10055.5|10061|10056|10060|10055|2
1587612300000|2020-04-23 03:25:00|10060.7|10055.7|10059.7|10054.7|10060.8|10055.8|10059.5|10054.5|1
1587612600000|2020-04-23 03:30:00|10059.8|10054.8|10060.9|10055.9|10060.9|10055.9|10059.8|10054.8|5
1587612900000|2020-04-23 03:35:00|10061|10056|10061|10056|10061.9|10056.9|10061|10056|3
1587613200000|2020-04-23 03:40:00|10061.2|10056.2|10061.3|10056.3|10061.3|10056.3|10060.4|10055.4|9
1587613500000|2020-04-23 03:45:00|10061.1|10056.1|10062|10057|10062.2|10057.2|10061|10056|13
1587613800000|2020-04-23 03:50:00|10061.9|10056.9|10062.5|10057.5|10062.8|10057.8|10061.9|10056.9|4
1587614100000|2020-04-23 03:55:00|10062.4|10057.4|10062.2|10057.2|10063|10058|10061.9|10056.9|11
1587614400000|2020-04-23 04:00:00|10062.4|10057.4|10061.9|10056.9|10062.4|10057.4|10061.4|10056.4|5
1587614700000|2020-04-23 04:05:00|10062|10057|10061.5|10056.5|10062|10057|10061.4|10056.4|7
1587615000000|2020-04-23 04:10:00|10061.7|10056.7|10058.9|10053.9|10061.8|10056.8|10058.9|10053.9|4
1587615300000|2020-04-23 04:15:00|10059|10054|10058.9|10053.9|10059.3|10054.3|10058.5|10053.5|3
1587615600000|2020-04-23 04:20:00|10059|10054|10058.5|10053.5|10059.2|10054.2|10058|10053|3
1587615900000|2020-04-23 04:25:00|10058.4|10053.4|10058.5|10053.5|10059.4|10054.4|10058|10053|5
1587616200000|2020-04-23 04:30:00|10058.4|10053.4|10057.9|10052.9|10059|10054|10057.9|10052.9|19
1587616500000|2020-04-23 04:35:00|10057.8|10052.8|10056.8|10051.8|10057.9|10052.9|10056.8|10051.8|20
1587616800000|2020-04-23 04:40:00|10056.9|10051.9|10055.5|10050.5|10056.9|10051.9|10055.1|10050.1|1
1587617100000|2020-04-23 04:45:00|10055.7|10050.7|10055.4|10050.4|10055.8|10050.8|10054.9|10049.9|1
1587617400000|2020-04-23 04:50:00|10055.5|10050.5|10056.4|10051.4|10057|10052|10055.5|10050.5|0
1587617700000|2020-04-23 04:55:00|10056.1|10051.1|10055|10050|10056.1|10051.1|10054.3|10049.3|1
1587618000000|2020-04-23 05:00:00|10054.9|10049.9|10047.1|10042.1|10055|10050|10045.7|10040.7|84
1587618300000|2020-04-23 05:05:00|10047|10042|10046|10041|10048.5|10043.5|10044.2|10039.2|21
1587618600000|2020-04-23 05:10:00|10046.1|10041.1|10042.3|10037.3|10047.4|10042.4|10041.8|10036.8|6
1587618900000|2020-04-23 05:15:00|10042.1|10037.1|10041.7|10036.7|10043.6|10038.6|10041.4|10036.4|104
1587619200000|2020-04-23 05:20:00|10041.8|10036.8|10041.2|10036.2|10042.7|10037.7|10040.7|10035.7|33
1587619500000|2020-04-23 05:25:00|10041.4|10036.4|10042.9|10037.9|10044.2|10039.2|10041.4|10036.4|28
1587619800000|2020-04-23 05:30:00|10042.8|10037.8|10043.4|10038.4|10043.8|10038.8|10042.2|10037.2|20
1587620100000|2020-04-23 05:35:00|10043.6|10038.6|10044.3|10039.3|10045.3|10040.3|10043.1|10038.1|53
1587620400000|2020-04-23 05:40:00|10044.2|10039.2|10041.7|10036.7|10045.5|10040.5|10041.6|10036.6|18
1587620700000|2020-04-23 05:45:00|10041.6|10036.6|10043.7|10038.7|10044.5|10039.5|10041.6|10036.6|9
1587621000000|2020-04-23 05:50:00|10043.5|10038.5|10041.1|10036.1|10043.5|10038.5|10038.5|10033.5|28
1587621300000|2020-04-23 05:55:00|10041.3|10036.3|10041.9|10036.9|10042|10037|10039.3|10034.3|18
1587621600000|2020-04-23 06:00:00|10041.7|10036.7|10043.1|10038.1|10044.6|10039.6|10041.2|10036.2|91
1587621900000|2020-04-23 06:05:00|10043.3|10038.3|10038.6|10033.6|10044.9|10039.9|10036.2|10031.2|100
1587622200000|2020-04-23 06:10:00|10038.7|10033.7|10043|10038|10043.1|10038.1|10036.4|10031.4|24
1587622500000|2020-04-23 06:15:00|10042.8|10037.8|10042.4|10037.4|10043.3|10038.3|10040.1|10035.1|48
1587622800000|2020-04-23 06:20:00|10042.5|10037.5|10045.1|10040.1|10045.6|10040.6|10041.6|10036.6|26
1587623100000|2020-04-23 06:25:00|10045|10040|10041.6|10036.6|10046.1|10041.1|10041.4|10036.4|30
1587623400000|2020-04-23 06:30:00|10041.5|10036.5|10042.4|10037.4|10044.3|10039.3|10040|10035|23
1587623700000|2020-04-23 06:35:00|10042.6|10037.6|10045.6|10040.6|10048.1|10043.1|10042.2|10037.2|14
1587624000000|2020-04-23 06:40:00|10045.8|10040.8|10045.3|10040.3|10046.5|10041.5|10043.8|10038.8|56
1587624300000|2020-04-23 06:45:00|10045.1|10040.1|10051.3|10046.3|10052.3|10047.3|10044.6|10039.6|24
1587624600000|2020-04-23 06:50:00|10051.1|10046.1|10051.2|10046.2|10051.4|10046.4|10048.5|10043.5|21
1587624900000|2020-04-23 06:55:00|10051|10046|10051.5|10046.5|10056|10051|10051|10046|59
1587625200000|2020-04-23 07:00:00|10051.6|10046.6|10054.3|10049.3|10054.9|10049.9|10050|10045|98
1587625500000|2020-04-23 07:05:00|10054.4|10049.4|10057.3|10052.3|10058|10053|10053.8|10048.8|29
1587625800000|2020-04-23 07:10:00|10058|10053|10058|10053|10059.6|10054.6|10057|10052|77
1587626100000|2020-04-23 07:15:00|10058.8|10053.8|10066.3|10061.3|10066.4|10061.4|10058.7|10053.7|170
1587626400000|2020-04-23 07:20:00|10066.4|10061.4|10071.9|10066.9|10073.6|10068.6|10065.6|10060.6|145
1587626700000|2020-04-23 07:25:00|10072.1|10067.1|10074.7|10069.7|10077.5|10072.5|10071.7|10066.7|78
1587627000000|2020-04-23 07:30:00|10074.5|10069.5|10070.8|10065.8|10077.9|10072.9|10069.8|10064.8|182
1587627300000|2020-04-23 07:35:00|10070.9|10065.9|10071.8|10066.8|10073.8|10068.8|10069.4|10064.4|98
1587627600000|2020-04-23 07:40:00|10071.9|10066.9|10076.6|10071.6|10077|10072|10070.4|10065.4|38
1587627900000|2020-04-23 07:45:00|10076.8|10071.8|10073.5|10068.5|10078.3|10073.3|10071.8|10066.8|45
1587628200000|2020-04-23 07:50:00|10073.6|10068.6|10073.3|10068.3|10074.8|10069.8|10070.3|10065.3|51
1587628500000|2020-04-23 07:55:00|10073.2|10068.2|10070.2|10065.2|10074.2|10069.2|10068.6|10063.6|34
1587628800000|2020-04-23 08:00:00|10070.1|10065.1|10064.5|10059.5|10071.4|10066.4|10062.8|10057.8|105
1587629100000|2020-04-23 08:05:00|10064.4|10059.4|10067.8|10062.8|10068.8|10063.8|10063.5|10058.5|51
1587629400000|2020-04-23 08:10:00|10068|10063|10067.1|10062.1|10069.5|10064.5|10066.9|10061.9|22
1587629700000|2020-04-23 08:15:00|10066.6|10061.6|10065.1|10060.1|10070|10065|10064.6|10059.6|29
1587630000000|2020-04-23 08:20:00|10065.3|10060.3|10064.5|10059.5|10066|10061|10061.8|10056.8|32
1587630300000|2020-04-23 08:25:00|10064.3|10059.3|10064.5|10059.5|10066.9|10061.9|10063.2|10058.2|29
1587630600000|2020-04-23 08:30:00|10064.6|10059.6|10061.5|10056.5|10065.5|10060.5|10060.9|10055.9|144
1587630900000|2020-04-23 08:35:00|10061.3|10056.3|10062.1|10057.1|10063.6|10058.6|10059.1|10054.1|28
1587631200000|2020-04-23 08:40:00|10062|10057|10065.1|10060.1|10067|10062|10061.9|10056.9|72
1587631500000|2020-04-23 08:45:00|10065.3|10060.3|10067.8|10062.8|10068.4|10063.4|10064.5|10059.5|24
1587631800000|2020-04-23 08:50:00|10067.6|10062.6|10064.6|10059.6|10067.6|10062.6|10063.3|10058.3|25
1587632100000|2020-04-23 08:55:00|10064.4|10059.4|10063.5|10058.5|10064.4|10059.4|10061.8|10056.8|11
1587632400000|2020-04-23 09:00:00|10063.4|10058.4|10063|10058|10064.5|10059.5|10061|10056|23
1587632700000|2020-04-23 09:05:00|10062.9|10057.9|10067.4|10062.4|10067.4|10062.4|10062.9|10057.9|43
1587633000000|2020-04-23 09:10:00|10067.1|10062.1|10069|10064|10069.9|10064.9|10067.1|10062.1|35
1587633300000|2020-04-23 09:15:00|10069.1|10064.1|10071.5|10066.5|10072.3|10067.3|10068.5|10063.5|25
1587633600000|2020-04-23 09:20:00|10071.4|10066.4|10071|10066|10073.4|10068.4|10070.5|10065.5|37
1587633900000|2020-04-23 09:25:00|10071.1|10066.1|10073.6|10068.6|10074.2|10069.2|10070.4|10065.4|113
1587634200000|2020-04-23 09:30:00|10073.8|10068.8|10070.5|10065.5|10073.8|10068.8|10068.5|10063.5|110
1587634500000|2020-04-23 09:35:00|10070.7|10065.7|10065.8|10060.8|10070.7|10065.7|10064|10059|58
1587634800000|2020-04-23 09:40:00|10065.6|10060.6|10069.6|10064.6|10070.5|10065.5|10065.4|10060.4|25
1587635100000|2020-04-23 09:45:00|10069.5|10064.5|10074|10069|10074.2|10069.2|10068.9|10063.9|18
1587635400000|2020-04-23 09:50:00|10074.2|10069.2|10075.6|10070.6|10076.3|10071.3|10073.3|10068.3|64
1587635700000|2020-04-23 09:55:00|10075.8|10070.8|10076.4|10071.4|10079.4|10074.4|10074.9|10069.9|37
1587636000000|2020-04-23 10:00:00|10076.3|10071.3|10077.1|10072.1|10080.6|10075.6|10074.5|10069.5|29
1587636300000|2020-04-23 10:05:00|10077.3|10072.3|10077.1|10072.1|10077.3|10072.3|10071.8|10066.8|24
1587636600000|2020-04-23 10:10:00|10077.3|10072.3|10074.8|10069.8|10077.6|10072.6|10073.5|10068.5|15
1587636900000|2020-04-23 10:15:00|10074.6|10069.6|10075|10070|10077|10072|10074|10069|7
1587637200000|2020-04-23 10:20:00|10074.9|10069.9|10075.3|10070.3|10076.7|10071.7|10074.5|10069.5|10
1587637500000|2020-04-23 10:25:00|10075|10070|10074.8|10069.8|10075.8|10070.8|10073.8|10068.8|16
1587637800000|2020-04-23 10:30:00|10074.9|10069.9|10079.4|10074.4|10079.5|10074.5|10074.6|10069.6|24
1587638100000|2020-04-23 10:35:00|10079.3|10074.3|10085.3|10080.3|10085.3|10080.3|10079.1|10074.1|57
1587638400000|2020-04-23 10:40:00|10085.1|10080.1|10082.9|10077.9|10087.5|10082.5|10082.5|10077.5|110
1587638700000|2020-04-23 10:45:00|10083|10078|10084.3|10079.3|10084.9|10079.9|10082|10077|19
1587639000000|2020-04-23 10:50:00|10084.4|10079.4|10078.6|10073.6|10085|10080|10078.5|10073.5|48
1587639300000|2020-04-23 10:55:00|10078.5|10073.5|10075.1|10070.1|10079|10074|10074.6|10069.6|96
1587639600000|2020-04-23 11:00:00|10075.3|10070.3|10071.1|10066.1|10075.8|10070.8|10068.3|10063.3|60
1587639900000|2020-04-23 11:05:00|10071|10066|10070.5|10065.5|10071.1|10066.1|10068.5|10063.5|28
1587640200000|2020-04-23 11:10:00|10070.4|10065.4|10060.9|10055.9|10071.3|10066.3|10060.8|10055.8|81
1587640500000|2020-04-23 11:15:00|10060.8|10055.8|10062.6|10057.6|10064.1|10059.1|10060.3|10055.3|91
1587640800000|2020-04-23 11:20:00|10062.8|10057.8|10068.2|10063.2|10068.5|10063.5|10062.8|10057.8|83
1587641100000|2020-04-23 11:25:00|10068.1|10063.1|10068.2|10063.2|10070.2|10065.2|10066.9|10061.9|102
1587641400000|2020-04-23 11:30:00|10068.1|10063.1|10068.1|10063.1|10069.9|10064.9|10066.1|10061.1|40
1587641700000|2020-04-23 11:35:00|10068.2|10063.2|10069.7|10064.7|10071.1|10066.1|10068.2|10063.2|65
1587642000000|2020-04-23 11:40:00|10069.8|10064.8|10069.7|10064.7|10071.8|10066.8|10068.2|10063.2|25
1587642300000|2020-04-23 11:45:00|10069.6|10064.6|10075|10070|10076.2|10071.2|10069.2|10064.2|41
1587642600000|2020-04-23 11:50:00|10074.8|10069.8|10075|10070|10075.3|10070.3|10072.5|10067.5|18
1587642900000|2020-04-23 11:55:00|10074.9|10069.9|10078.5|10073.5|10080|10075|10074.8|10069.8|43
1587643200000|2020-04-23 12:00:00|10078.4|10073.4|10075|10070|10079.2|10074.2|10073.6|10068.6|104
1587643500000|2020-04-23 12:05:00|10074.9|10069.9|10076|10071|10077.5|10072.5|10073|10068|33
1587643800000|2020-04-23 12:10:00|10076.1|10071.1|10072.7|10067.7|10076.5|10071.5|10070.9|10065.9|39
1587644100000|2020-04-23 12:15:00|10073|10068|10066.2|10061.2|10075.3|10070.3|10066.2|10061.2|103
1587644400000|2020-04-23 12:20:00|10066.3|10061.3|10062.3|10057.3|10066.3|10061.3|10061.6|10056.6|171
1587644700000|2020-04-23 12:25:00|10062.2|10057.2|10066.9|10061.9|10066.9|10061.9|10059.4|10054.4|52
1587645000000|2020-04-23 12:30:00|10066.6|10061.6|10061.4|10056.4|10067.6|10062.6|10058.4|10053.4|78
1587645300000|2020-04-23 12:35:00|10061.3|10056.3|10065.8|10060.8|10065.9|10060.9|10058.2|10053.2|86
1587645600000|2020-04-23 12:40:00|10065.9|10060.9|10065.5|10060.5|10069.4|10064.4|10065.5|10060.5|70
1587645900000|2020-04-23 12:45:00|10065.4|10060.4|10061.9|10056.9|10065.4|10060.4|10060.3|10055.3|33
1587646200000|2020-04-23 12:50:00|10062.1|10057.1|10058.3|10053.3|10062.3|10057.3|10056.9|10051.9|69
1587646500000|2020-04-23 12:55:00|10058.5|10053.5|10059.8|10054.8|10060.8|10055.8|10055.1|10050.1|106
1587646800000|2020-04-23 13:00:00|10060.1|10055.1|10060.4|10055.4|10063|10058|10057.9|10052.9|86
1587647100000|2020-04-23 13:05:00|10060.3|10055.3|10063|10058|10064.1|10059.1|10060|10055|59
1587647400000|2020-04-23 13:10:00|10063.1|10058.1|10064.8|10059.8|10066.2|10061.2|10061.2|10056.2|111
1587647700000|2020-04-23 13:15:00|10064.5|10059.5|10066.2|10061.2|10067.3|10062.3|10063.2|10058.2|40
1587648000000|2020-04-23 13:20:00|10066.5|10061.5|10059.3|10054.3|10066.5|10061.5|10058.9|10053.9|76
1587648300000|2020-04-23 13:25:00|10059.2|10054.2|10060.5|10055.5|10061.1|10056.1|10055.2|10050.2|92
1587648600000|2020-04-23 13:30:00|10060.4|10055.4|10061.2|10056.2|10065.6|10060.6|10060.3|10055.3|269
1587648900000|2020-04-23 13:35:00|10061.1|10056.1|10055.4|10050.4|10061.8|10056.8|10055|10050|172
1587649200000|2020-04-23 13:40:00|10055.5|10050.5|10058|10053|10060.4|10055.4|10054.9|10049.9|127
1587649500000|2020-04-23 13:45:00|10057.9|10052.9|10059.2|10054.2|10061.8|10056.8|10056.6|10051.6|46
1587649800000|2020-04-23 13:50:00|10059|10054|10063.1|10058.1|10063.3|10058.3|10059|10054|68
1587650100000|2020-04-23 13:55:00|10063|10058|10061.9|10056.9|10064.9|10059.9|10059.1|10054.1|46
1587650400000|2020-04-23 14:00:00|10061.7|10056.7|10060.5|10055.5|10062.4|10057.4|10054.4|10049.4|146
1587650700000|2020-04-23 14:05:00|10060.4|10055.4|10055.9|10050.9|10060.5|10055.5|10055.1|10050.1|52
1587651000000|2020-04-23 14:10:00|10055.7|10050.7|10040.3|10035.3|10056.9|10051.9|10036|10031|402
1587651300000|2020-04-23 14:15:00|10040.2|10035.2|10041.7|10036.7|10045.3|10040.3|10036.3|10031.3|322
1587651600000|2020-04-23 14:20:00|10041.6|10036.6|10018.6|10013.6|10042|10037|10015.7|10010.7|576
1587651900000|2020-04-23 14:25:00|10018.7|10013.7|10022.8|10017.8|10023.9|10018.9|10015.7|10010.7|948
1587652200000|2020-04-23 14:30:00|10023|10018|10017.6|10012.6|10028|10023|10017.6|10012.6|456
1587652500000|2020-04-23 14:35:00|10017.5|10012.5|10020.6|10015.6|10023.3|10018.3|10015.6|10010.6|310
1587652800000|2020-04-23 14:40:00|10020.9|10015.9|10018.9|10013.9|10022|10017|10018|10013|240
1587653100000|2020-04-23 14:45:00|10018.7|10013.7|10026|10021|10027.8|10022.8|10017|10012|251
1587653400000|2020-04-23 14:50:00|10025.9|10020.9|10024.9|10019.9|10027.9|10022.9|10017.7|10012.7|145
1587653700000|2020-04-23 14:55:00|10024.8|10019.8|10025.4|10020.4|10026.9|10021.9|10022|10017|142
1587654000000|2020-04-23 15:00:00|10025.1|10020.1|10019.7|10014.7|10026.3|10021.3|10018.6|10013.6|259
1587654300000|2020-04-23 15:05:00|10020|10015|10021.5|10016.5|10025.7|10020.7|10019.9|10014.9|181
1587654600000|2020-04-23 15:10:00|10021.7|10016.7|10018.4|10013.4|10022.4|10017.4|10016.6|10011.6|125
1587654900000|2020-04-23 15:15:00|10018.5|10013.5|10023.3|10018.3|10023.5|10018.5|10017.5|10012.5|188
1587655200000|2020-04-23 15:20:00|10023.5|10018.5|10025.3|10020.3|10026.5|10021.5|10023.3|10018.3|129
1587655500000|2020-04-23 15:25:00|10025.1|10020.1|10017.6|10012.6|10025.3|10020.3|10017.1|10012.1|153
1587655800000|2020-04-23 15:30:00|10017.7|10012.7|10028.3|10023.3|10029.1|10024.1|10016.7|10011.7|152
1587656100000|2020-04-23 15:35:00|10028.2|10023.2|10031|10026|10032.2|10027.2|10027.3|10022.3|232
1587656400000|2020-04-23 15:40:00|10031.3|10026.3|10035.1|10030.1|10036.6|10031.6|10029.8|10024.8|170
1587656700000|2020-04-23 15:45:00|10035.4|10030.4|10038.9|10033.9|10039|10034|10034.2|10029.2|83
1587657000000|2020-04-23 15:50:00|10039.1|10034.1|10037.8|10032.8|10040.2|10035.2|10035.6|10030.6|82
1587657300000|2020-04-23 15:55:00|10038|10033|10036.5|10031.5|10038.2|10033.2|10035.9|10030.9|171
1587657600000|2020-04-23 16:00:00|10036.4|10031.4|10038.4|10033.4|10038.4|10033.4|10035.4|10030.4|71
1587657900000|2020-04-23 16:05:00|10038.3|10033.3|10037.2|10032.2|10039.1|10034.1|10035.1|10030.1|90
1587658200000|2020-04-23 16:10:00|10037.5|10032.5|10037.6|10032.6|10039.6|10034.6|10035.7|10030.7|87
1587658500000|2020-04-23 16:15:00|10037.5|10032.5|10038.3|10033.3|10039.8|10034.8|10037.3|10032.3|94
1587658800000|2020-04-23 16:20:00|10038.2|10033.2|10035.5|10030.5|10038.6|10033.6|10035.1|10030.1|82
1587659100000|2020-04-23 16:25:00|10035.3|10030.3|10035.6|10030.6|10037.4|10032.4|10035.1|10030.1|72
1587659400000|2020-04-23 16:30:00|10035.5|10030.5|10035.4|10030.4|10036.6|10031.6|10034.7|10029.7|63
1587659700000|2020-04-23 16:35:00|10035.5|10030.5|10036.8|10031.8|10037.6|10032.6|10035.2|10030.2|96
1587660000000|2020-04-23 16:40:00|10037|10032|10035|10030|10037.2|10032.2|10032.7|10027.7|190
1587660300000|2020-04-23 16:45:00|10034.9|10029.9|10037.7|10032.7|10039.8|10034.8|10033.1|10028.1|217
1587660600000|2020-04-23 16:50:00|10037.8|10032.8|10034.6|10029.6|10038|10033|10034.5|10029.5|75
1587660900000|2020-04-23 16:55:00|10034.9|10029.9|10035.6|10030.6|10036.5|10031.5|10033.7|10028.7|131
1587661200000|2020-04-23 17:00:00|10035.5|10030.5|10038.1|10033.1|10038.1|10033.1|10035.2|10030.2|78
1587661500000|2020-04-23 17:05:00|10038.4|10033.4|10048.4|10043.4|10048.4|10043.4|10038.2|10033.2|235
1587661800000|2020-04-23 17:10:00|10048.5|10043.5|10046.4|10041.4|10051|10046|10046.1|10041.1|111
1587662100000|2020-04-23 17:15:00|10046.2|10041.2|10059.5|10054.5|10060.8|10055.8|10046|10041|581
1587662400000|2020-04-23 17:20:00|10059.7|10054.7|10061.9|10056.9|10062.8|10057.8|10058.8|10053.8|216
1587662700000|2020-04-23 17:25:00|10062.2|10057.2|10059.7|10054.7|10067.4|10062.4|10058.9|10053.9|281
1587663000000|2020-04-23 17:30:00|10059.9|10054.9|10055.6|10050.6|10060.8|10055.8|10053.3|10048.3|181
1587663300000|2020-04-23 17:35:00|10055.4|10050.4|10056.1|10051.1|10058.2|10053.2|10055.1|10050.1|100
1587663600000|2020-04-23 17:40:00|10056.3|10051.3|10059.1|10054.1|10062.1|10057.1|10055.4|10050.4|90
1587663900000|2020-04-23 17:45:00|10059.2|10054.2|10068.3|10063.3|10068.5|10063.5|10056.9|10051.9|102
1587664200000|2020-04-23 17:50:00|10068.1|10063.1|10068.6|10063.6|10071.3|10066.3|10066|10061|95
1587664500000|2020-04-23 17:55:00|10068.8|10063.8|10069.3|10064.3|10069.4|10064.4|10066.6|10061.6|60
1587664800000|2020-04-23 18:00:00|10069.1|10064.1|10067.9|10062.9|10071.7|10066.7|10063.7|10058.7|128
1587665100000|2020-04-23 18:05:00|10067.8|10062.8|10066.9|10061.9|10069.1|10064.1|10065.3|10060.3|57
1587665400000|2020-04-23 18:10:00|10066.8|10061.8|10064.3|10059.3|10067.6|10062.6|10062.9|10057.9|141
1587665700000|2020-04-23 18:15:00|10064.4|10059.4|10066.4|10061.4|10066.4|10061.4|10062.5|10057.5|72
1587666000000|2020-04-23 18:20:00|10066.3|10061.3|10064.8|10059.8|10066.9|10061.9|10064.4|10059.4|46
1587666300000|2020-04-23 18:25:00|10064.6|10059.6|10061.1|10056.1|10065.4|10060.4|10061.1|10056.1|71
1587666600000|2020-04-23 18:30:00|10061|10056|10062.9|10057.9|10063.1|10058.1|10060.3|10055.3|54
1587666900000|2020-04-23 18:35:00|10062.6|10057.6|10061.4|10056.4|10063.9|10058.9|10060.1|10055.1|104
1587667200000|2020-04-23 18:40:00|10060.9|10055.9|10058.2|10053.2|10062.4|10057.4|10057.9|10052.9|67
1587667500000|2020-04-23 18:45:00|10058|10053|10058.5|10053.5|10060.2|10055.2|10057.2|10052.2|57
1587667800000|2020-04-23 18:50:00|10058.6|10053.6|10056.3|10051.3|10058.6|10053.6|10055.6|10050.6|45
1587668100000|2020-04-23 18:55:00|10056.2|10051.2|10056.8|10051.8|10057.4|10052.4|10054.6|10049.6|189
1587668400000|2020-04-23 19:00:00|10056.9|10051.9|10057.2|10052.2|10057.7|10052.7|10055.2|10050.2|67
1587668700000|2020-04-23 19:05:00|10057.4|10052.4|10057.1|10052.1|10058.1|10053.1|10055.7|10050.7|24
1587669000000|2020-04-23 19:10:00|10056.9|10051.9|10055|10050|10057.2|10052.2|10055|10050|35
1587669300000|2020-04-23 19:15:00|10055.1|10050.1|10057.5|10052.5|10058.3|10053.3|10054.2|10049.2|38
1587669600000|2020-04-23 19:20:00|10057.6|10052.6|10058.1|10053.1|10059.4|10054.4|10057|10052|53
1587669900000|2020-04-23 19:25:00|10058.3|10053.3|10056.1|10051.1|10058.9|10053.9|10056|10051|17
1587670200000|2020-04-23 19:30:00|10056.2|10051.2|10056.7|10051.7|10057.6|10052.6|10055.5|10050.5|61
1587670500000|2020-04-23 19:35:00|10056.9|10051.9|10057.9|10052.9|10058.4|10053.4|10056.3|10051.3|25
1587670800000|2020-04-23 19:40:00|10057.7|10052.7|10059.4|10054.4|10059.5|10054.5|10057.4|10052.4|27
1587671100000|2020-04-23 19:45:00|10059.3|10054.3|10056.8|10051.8|10059.5|10054.5|10056.8|10051.8|26
1587671400000|2020-04-23 19:50:00|10056.9|10051.9|10059.7|10054.7|10060|10055|10056.7|10051.7|39
1587671700000|2020-04-23 19:55:00|10059.8|10054.8|10058.4|10053.4|10060.6|10055.6|10057.4|10052.4|58
1587672000000|2020-04-23 20:00:00|10058.3|10053.3|10060.9|10055.9|10061|10056|10058.1|10053.1|12
1587672300000|2020-04-23 20:05:00|10060.7|10055.7|10062.2|10057.2|10062.2|10057.2|10060.7|10055.7|3
1587672600000|2020-04-23 20:10:00|10062.4|10057.4|10065.1|10060.1|10066|10061|10062.1|10057.1|6
1587672900000|2020-04-23 20:15:00|10065.5|10060.5|10066.7|10061.7|10066.7|10061.7|10065.1|10060.1|23
1587673200000|2020-04-23 20:20:00|10066.6|10061.6|10066.2|10061.2|10067.2|10062.2|10066|10061|32
1587673500000|2020-04-23 20:25:00|10066.6|10061.6|10068.9|10063.9|10070.6|10065.6|10065.9|10060.9|52
1587673800000|2020-04-23 20:30:00|10068.8|10063.8|10070.3|10065.3|10070.5|10065.5|10068.3|10063.3|7
1587674100000|2020-04-23 20:35:00|10070.4|10065.4|10069.8|10064.8|10070.9|10065.9|10068.8|10063.8|24
1587674400000|2020-04-23 20:40:00|10069.6|10064.6|10065|10060|10069.8|10064.8|10065|10060|6
1587674700000|2020-04-23 20:45:00|10065.1|10060.1|10064.5|10059.5|10066.8|10061.8|10062.9|10057.9|29
1587675000000|2020-04-23 20:50:00|10064.6|10059.6|10064|10059|10065|10060|10064|10059|5
1587675300000|2020-04-23 20:55:00|10064.1|10059.1|10065|10060|10065|10060|10063|10058|5
1587686400000|2020-04-24 00:00:00|10065.8|10060.8|10061.4|10056.4|10065.8|10060.8|10060.5|10055.5|31
1587686700000|2020-04-24 00:05:00|10061.5|10056.5|10062|10057|10062.4|10057.4|10060.6|10055.6|23
1587687000000|2020-04-24 00:10:00|10061.9|10056.9|10063.1|10058.1|10063.8|10058.8|10060.6|10055.6|27
1587687300000|2020-04-24 00:15:00|10063.3|10058.3|10068.1|10063.1|10071|10066|10063.3|10058.3|48
1587687600000|2020-04-24 00:20:00|10068.3|10063.3|10071.3|10066.3|10071.3|10066.3|10068.3|10063.3|7
1587687900000|2020-04-24 00:25:00|10071.4|10066.4|10071.8|10066.8|10072.6|10067.6|10069.9|10064.9|6
1587688200000|2020-04-24 00:30:00|10071.9|10066.9|10073.8|10068.8|10073.9|10068.9|10071.8|10066.8|28
1587688500000|2020-04-24 00:35:00|10073.9|10068.9|10071.8|10066.8|10073.9|10068.9|10071.6|10066.6|7
1587688800000|2020-04-24 00:40:00|10071.6|10066.6|10071.3|10066.3|10071.9|10066.9|10070.6|10065.6|2
1587689100000|2020-04-24 00:45:00|10071|10066|10070.8|10065.8|10071.5|10066.5|10068.8|10063.8|3
1587689400000|2020-04-24 00:50:00|10070.9|10065.9|10073.3|10068.3|10074.9|10069.9|10070.5|10065.5|12
1587689700000|2020-04-24 00:55:00|10073|10068|10071.4|10066.4|10073|10068|10069.8|10064.8|12
1587690000000|2020-04-24 01:00:00|10071.3|10066.3|10068.9|10063.9|10071.9|10066.9|10068.9|10063.9|6
1587690300000|2020-04-24 01:05:00|10068.8|10063.8|10069.8|10064.8|10070.4|10065.4|10068.4|10063.4|4
1587690600000|2020-04-24 01:10:00|10069.5|10064.5|10069.8|10064.8|10071.9|10066.9|10069.3|10064.3|5
1587690900000|2020-04-24 01:15:00|10069.9|10064.9|10070.8|10065.8|10072.1|10067.1|10069.6|10064.6|5
1587691200000|2020-04-24 01:20:00|10070.6|10065.6|10071.6|10066.6|10071.8|10066.8|10069|10064|13
1587691500000|2020-04-24 01:25:00|10071.8|10066.8|10071|10066|10072.2|10067.2|10070.3|10065.3|16
1587691800000|2020-04-24 01:30:00|10071.1|10066.1|10071.8|10066.8|10073.5|10068.5|10070.1|10065.1|35
1587692100000|2020-04-24 01:35:00|10071.9|10066.9|10068.8|10063.8|10072|10067|10068.5|10063.5|9
1587692400000|2020-04-24 01:40:00|10068.9|10063.9|10066.9|10061.9|10069.8|10064.8|10066.8|10061.8|10
1587692700000|2020-04-24 01:45:00|10067|10062|10068|10063|10069.4|10064.4|10067|10062|4
1587693000000|2020-04-24 01:50:00|10067.9|10062.9|10069.3|10064.3|10069.5|10064.5|10067.5|10062.5|3
1587693300000|2020-04-24 01:55:00|10069.4|10064.4|10069.9|10064.9|10070.4|10065.4|10069.1|10064.1|2
1587693600000|2020-04-24 02:00:00|10070|10065|10069.5|10064.5|10070.3|10065.3|10068.6|10063.6|18
1587693900000|2020-04-24 02:05:00|10069.4|10064.4|10069.3|10064.3|10070|10065|10069|10064|3
1587694200000|2020-04-24 02:10:00|10069.4|10064.4|10068.8|10063.8|10070.5|10065.5|10068.8|10063.8|7
1587694500000|2020-04-24 02:15:00|10068.9|10063.9|10070|10065|10070|10065|10068.9|10063.9|4
1587694800000|2020-04-24 02:20:00|10070.2|10065.2|10069|10064|10070.4|10065.4|10069|10064|2
1587695100000|2020-04-24 02:25:00|10068.9|10063.9|10068.4|10063.4|10069.4|10064.4|10068|10063|13
1587695400000|2020-04-24 02:30:00|10068.5|10063.5|10069|10064|10069.5|10064.5|10068.5|10063.5|4
1587695700000|2020-04-24 02:35:00|10068.9|10063.9|10069.3|10064.3|10069.3|10064.3|10068|10063|18
1587696000000|2020-04-24 02:40:00|10069.4|10064.4|10063.4|10058.4|10069.4|10064.4|10063.4|10058.4|59
1587696300000|2020-04-24 02:45:00|10063.3|10058.3|10064.4|10059.4|10064.8|10059.8|10063.3|10058.3|5
1587696600000|2020-04-24 02:50:00|10064.3|10059.3|10065.3|10060.3|10065.4|10060.4|10063.6|10058.6|4
1587696900000|2020-04-24 02:55:00|10065.4|10060.4|10066.2|10061.2|10066.4|10061.4|10064.8|10059.8|2
1587697200000|2020-04-24 03:00:00|10066.4|10061.4|10069.2|10064.2|10069.7|10064.7|10066.4|10061.4|6
1587697500000|2020-04-24 03:05:00|10069.3|10064.3|10067.4|10062.4|10069.3|10064.3|10067.2|10062.2|3
1587697800000|2020-04-24 03:10:00|10067.3|10062.3|10067.7|10062.7|10067.7|10062.7|10066.8|10061.8|12
1587698100000|2020-04-24 03:15:00|10067.5|10062.5|10067.4|10062.4|10067.9|10062.9|10066.9|10061.9|13
1587698400000|2020-04-24 03:20:00|10067.1|10062.1|10067|10062|10067.9|10062.9|10066.6|10061.6|13
1587698700000|2020-04-24 03:25:00|10066.9|10061.9|10067.4|10062.4|10067.4|10062.4|10066.5|10061.5|2
1587699000000|2020-04-24 03:30:00|10067.5|10062.5|10068.5|10063.5|10068.5|10063.5|10067.5|10062.5|12
1587699300000|2020-04-24 03:35:00|10068.6|10063.6|10066.9|10061.9|10068.6|10063.6|10066.9|10061.9|4
1587699600000|2020-04-24 03:40:00|10067.1|10062.1|10068.5|10063.5|10068.5|10063.5|10067.1|10062.1|3
1587699900000|2020-04-24 03:45:00|10068.4|10063.4|10067.4|10062.4|10068.5|10063.5|10067.4|10062.4|0
1587700200000|2020-04-24 03:50:00|10067.5|10062.5|10066.6|10061.6|10068|10063|10066.4|10061.4|12
1587700500000|2020-04-24 03:55:00|10066.8|10061.8|10066.4|10061.4|10066.9|10061.9|10065.9|10060.9|13
1587700800000|2020-04-24 04:00:00|10066.5|10061.5|10065.8|10060.8|10066.5|10061.5|10065.1|10060.1|4
1587701100000|2020-04-24 04:05:00|10065.6|10060.6|10064.1|10059.1|10066.5|10061.5|10063.9|10058.9|9
1587701400000|2020-04-24 04:10:00|10064|10059|10062|10057|10064.9|10059.9|10061.7|10056.7|100
1587701700000|2020-04-24 04:15:00|10062.1|10057.1|10063.5|10058.5|10063.6|10058.6|10062.1|10057.1|8
1587702000000|2020-04-24 04:20:00|10064.3|10059.3|10064.8|10059.8|10064.9|10059.9|10063|10058|6
1587702300000|2020-04-24 04:25:00|10065|10060|10064|10059|10065.2|10060.2|10064|10059|0
1587702600000|2020-04-24 04:30:00|10064.1|10059.1|10066.4|10061.4|10066.5|10061.5|10064.1|10059.1|7
1587702900000|2020-04-24 04:35:00|10066.2|10061.2|10066.9|10061.9|10066.9|10061.9|10065.9|10060.9|2
1587703200000|2020-04-24 04:40:00|10067|10062|10066.8|10061.8|10067.2|10062.2|10065.9|10060.9|3
1587703500000|2020-04-24 04:45:00|10066.7|10061.7|10066.6|10061.6|10067.1|10062.1|10066.5|10061.5|1
1587703800000|2020-04-24 04:50:00|10066.7|10061.7|10066.5|10061.5|10066.7|10061.7|10065.8|10060.8|0
1587704100000|2020-04-24 04:55:00|10066.6|10061.6|10066.1|10061.1|10067.2|10062.2|10065.1|10060.1|10
1587704400000|2020-04-24 05:00:00|10066.4|10061.4|10067.4|10062.4|10067.9|10062.9|10066.2|10061.2|22
1587704700000|2020-04-24 05:05:00|10067.2|10062.2|10071.4|10066.4|10072.2|10067.2|10067.2|10062.2|20
1587705000000|2020-04-24 05:10:00|10071.5|10066.5|10070.4|10065.4|10071.9|10066.9|10070.2|10065.2|6
1587705300000|2020-04-24 05:15:00|10070.5|10065.5|10069.9|10064.9|10070.5|10065.5|10069.2|10064.2|3
1587705600000|2020-04-24 05:20:00|10070|10065|10069.5|10064.5|10071.9|10066.9|10069.1|10064.1|7
1587705900000|2020-04-24 05:25:00|10069.2|10064.2|10068.4|10063.4|10069.9|10064.9|10068.2|10063.2|3
1587706200000|2020-04-24 05:30:00|10068.5|10063.5|10070.9|10065.9|10071.4|10066.4|10068.5|10063.5|5
1587706500000|2020-04-24 05:35:00|10071|10066|10070.4|10065.4|10071|10066|10069.4|10064.4|5
1587706800000|2020-04-24 05:40:00|10070.2|10065.2|10071.1|10066.1|10072.4|10067.4|10069.9|10064.9|9
1587707100000|2020-04-24 05:45:00|10071.4|10066.4|10076.1|10071.1|10076.4|10071.4|10071.3|10066.3|30
1587707400000|2020-04-24 05:50:00|10076.3|10071.3|10073.4|10068.4|10077|10072|10073.4|10068.4|21
1587707700000|2020-04-24 05:55:00|10073.5|10068.5|10074.9|10069.9|10075.5|10070.5|10073.5|10068.5|39
1587708000000|2020-04-24 06:00:00|10074.6|10069.6|10075.8|10070.8|10078.4|10073.4|10074.4|10069.4|45
1587708300000|2020-04-24 06:05:00|10075.6|10070.6|10078.1|10073.1|10078.5|10073.5|10075.5|10070.5|6
1587708600000|2020-04-24 06:10:00|10078.3|10073.3|10080.4|10075.4|10082.9|10077.9|10078.1|10073.1|85
1587708900000|2020-04-24 06:15:00|10080.3|10075.3|10078.1|10073.1|10080.3|10075.3|10076|10071|27
1587709200000|2020-04-24 06:20:00|10077.9|10072.9|10077.9|10072.9|10077.9|10072.9|10075.2|10070.2|13
1587709500000|2020-04-24 06:25:00|10077.7|10072.7|10076.5|10071.5|10078.9|10073.9|10076.5|10071.5|12
1587709800000|2020-04-24 06:30:00|10076.6|10071.6|10074.9|10069.9|10077.1|10072.1|10074|10069|30
1587710100000|2020-04-24 06:35:00|10075|10070|10074.8|10069.8|10075.4|10070.4|10072.9|10067.9|9
1587710400000|2020-04-24 06:40:00|10074.6|10069.6|10078|10073|10079.1|10074.1|10074.6|10069.6|39
1587710700000|2020-04-24 06:45:00|10078.1|10073.1|10074.8|10069.8|10078.4|10073.4|10074.1|10069.1|28
1587711000000|2020-04-24 06:50:00|10074.9|10069.9|10081.6|10076.6|10082.1|10077.1|10074.9|10069.9|121
1587711300000|2020-04-24 06:55:00|10081.5|10076.5|10090.1|10085.1|10090.4|10085.4|10080.1|10075.1|111
1587711600000|2020-04-24 07:00:00|10090.3|10085.3|10087.6|10082.6|10091.9|10086.9|10085.8|10080.8|73
1587711900000|2020-04-24 07:05:00|10087.8|10082.8|10096.1|10091.1|10096.4|10091.4|10084.6|10079.6|61
1587712200000|2020-04-24 07:10:00|10096.3|10091.3|10099.5|10094.5|10100|10095|10095.4|10090.4|268
1587712500000|2020-04-24 07:15:00|10099.4|10094.4|10095.4|10090.4|10100.9|10095.9|10093.7|10088.7|75
1587712800000|2020-04-24 07:20:00|10095.9|10090.9|10091.9|10086.9|10096|10091|10089.9|10084.9|83
1587713100000|2020-04-24 07:25:00|10091.6|10086.6|10094.2|10089.2|10095|10090|10091.6|10086.6|36
1587713400000|2020-04-24 07:30:00|10094.1|10089.1|10087.1|10082.1|10094.4|10089.4|10087.1|10082.1|47
1587713700000|2020-04-24 07:35:00|10087.3|10082.3|10087.9|10082.9|10090.8|10085.8|10086.1|10081.1|52
1587714000000|2020-04-24 07:40:00|10088|10083|10086.5|10081.5|10089.3|10084.3|10086.3|10081.3|12
1587714300000|2020-04-24 07:45:00|10086.6|10081.6|10085.5|10080.5|10087.5|10082.5|10084.6|10079.6|70
1587714600000|2020-04-24 07:50:00|10085.6|10080.6|10085.9|10080.9|10087|10082|10081.9|10076.9|83
1587714900000|2020-04-24 07:55:00|10086|10081|10089.9|10084.9|10091.3|10086.3|10083.9|10078.9|26
1587715200000|2020-04-24 08:00:00|10089.7|10084.7|10094.4|10089.4|10095.9|10090.9|10088.7|10083.7|45
1587715500000|2020-04-24 08:05:00|10095.4|10090.4|10092.1|10087.1|10096.4|10091.4|10092.1|10087.1|115
1587715800000|2020-04-24 08:10:00|10091.9|10086.9|10087|10082|10091.9|10086.9|10087|10082|50
1587716100000|2020-04-24 08:15:00|10087.2|10082.2|10089.5|10084.5|10090.2|10085.2|10084.5|10079.5|102
1587716400000|2020-04-24 08:20:00|10089.7|10084.7|10092.1|10087.1|10092.8|10087.8|10088.9|10083.9|35
1587716700000|2020-04-24 08:25:00|10092|10087|10088.2|10083.2|10092|10087|10087.6|10082.6|17
1587717000000|2020-04-24 08:30:00|10088.3|10083.3|10085.4|10080.4|10089.7|10084.7|10085.4|10080.4|45
1587717300000|2020-04-24 08:35:00|10085.2|10080.2|10085.4|10080.4|10087.9|10082.9|10083|10078|62
1587717600000|2020-04-24 08:40:00|10085.3|10080.3|10084.4|10079.4|10088.9|10083.9|10083.9|10078.9|33
1587717900000|2020-04-24 08:45:00|10084.5|10079.5|10085.2|10080.2|10086.4|10081.4|10083|10078|23
1587718200000|2020-04-24 08:50:00|10085|10080|10083|10078|10085.4|10080.4|10082.1|10077.1|21
1587718500000|2020-04-24 08:55:00|10083.2|10078.2|10082.3|10077.3|10085.2|10080.2|10080.5|10075.5|61
1587718800000|2020-04-24 09:00:00|10082.1|10077.1|10084.3|10079.3|10086|10081|10082|10077|24
1587719100000|2020-04-24 09:05:00|10084.5|10079.5|10080.6|10075.6|10085.1|10080.1|10080.1|10075.1|50
1587719400000|2020-04-24 09:10:00|10080.5|10075.5|10079.3|10074.3|10080.6|10075.6|10077.5|10072.5|74
1587719700000|2020-04-24 09:15:00|10079.4|10074.4|10073.9|10068.9|10080|10075|10072.9|10067.9|45
1587720000000|2020-04-24 09:20:00|10074|10069|10076.8|10071.8|10076.8|10071.8|10072.6|10067.6|17
1587720300000|2020-04-24 09:25:00|10076.6|10071.6|10076.7|10071.7|10077|10072|10074.1|10069.1|56
1587720600000|2020-04-24 09:30:00|10076.5|10071.5|10076|10071|10077.3|10072.3|10073.3|10068.3|63
1587720900000|2020-04-24 09:35:00|10075.9|10070.9|10075.4|10070.4|10077.4|10072.4|10074.4|10069.4|56
1587721200000|2020-04-24 09:40:00|10075.3|10070.3|10075.7|10070.7|10076.2|10071.2|10074|10069|43
1587721500000|2020-04-24 09:45:00|10075.5|10070.5|10077.5|10072.5|10077.8|10072.8|10075.3|10070.3|18
1587721800000|2020-04-24 09:50:00|10077.4|10072.4|10076.9|10071.9|10078.2|10073.2|10076.5|10071.5|19
1587722100000|2020-04-24 09:55:00|10076.8|10071.8|10074.4|10069.4|10076.8|10071.8|10072.5|10067.5|27
1587722400000|2020-04-24 10:00:00|10074.5|10069.5|10074.8|10069.8|10074.8|10069.8|10072.5|10067.5|10
1587722700000|2020-04-24 10:05:00|10074.9|10069.9|10077.4|10072.4|10077.5|10072.5|10074.9|10069.9|18
1587723000000|2020-04-24 10:10:00|10077.3|10072.3|10075.7|10070.7|10077.9|10072.9|10075.5|10070.5|8
1587723300000|2020-04-24 10:15:00|10075.5|10070.5|10073.5|10068.5|10075.9|10070.9|10072.2|10067.2|17
1587723600000|2020-04-24 10:20:00|10073.7|10068.7|10074.3|10069.3|10075.5|10070.5|10072.1|10067.1|20
1587723900000|2020-04-24 10:25:00|10074.1|10069.1|10074.4|10069.4|10075.9|10070.9|10073.8|10068.8|16
1587724200000|2020-04-24 10:30:00|10074.5|10069.5|10074.7|10069.7|10075|10070|10073.5|10068.5|9
1587724500000|2020-04-24 10:35:00|10074.8|10069.8|10064|10059|10076.2|10071.2|10063.3|10058.3|193
1587724800000|2020-04-24 10:40:00|10063.9|10058.9|10055.7|10050.7|10064.4|10059.4|10052.3|10047.3|282
1587725100000|2020-04-24 10:45:00|10055.6|10050.6|10058.8|10053.8|10061|10056|10052.8|10047.8|54
1587725400000|2020-04-24 10:50:00|10058.9|10053.9|10057.1|10052.1|10060.5|10055.5|10054.8|10049.8|60
1587725700000|2020-04-24 10:55:00|10057.3|10052.3|10055.3|10050.3|10059.5|10054.5|10053.1|10048.1|104
1587726000000|2020-04-24 11:00:00|10055.4|10050.4|10057.4|10052.4|10061.9|10056.9|10055.2|10050.2|51
1587726300000|2020-04-24 11:05:00|10057.2|10052.2|10055.8|10050.8|10060.1|10055.1|10055.6|10050.6|17
1587726600000|2020-04-24 11:10:00|10055.9|10050.9|10049.2|10044.2|10057.9|10052.9|10049.1|10044.1|139
1587726900000|2020-04-24 11:15:00|10049.1|10044.1|10044.8|10039.8|10051.1|10046.1|10041.1|10036.1|141
1587727200000|2020-04-24 11:20:00|10044.7|10039.7|10050.2|10045.2|10050.9|10045.9|10043.6|10038.6|43
1587727500000|2020-04-24 11:25:00|10050|10045|10052.6|10047.6|10052.9|10047.9|10048|10043|47
1587727800000|2020-04-24 11:30:00|10052.5|10047.5|10056.8|10051.8|10056.9|10051.9|10050.1|10045.1|74
1587728100000|2020-04-24 11:35:00|10057.2|10052.2|10056.4|10051.4|10057.2|10052.2|10054.3|10049.3|13
1587728400000|2020-04-24 11:40:00|10056.1|10051.1|10057.2|10052.2|10057.7|10052.7|10054.4|10049.4|7
1587728700000|2020-04-24 11:45:00|10057.3|10052.3|10058.3|10053.3|10058.7|10053.7|10055.8|10050.8|17
1587729000000|2020-04-24 11:50:00|10058.2|10053.2|10058.3|10053.3|10059|10054|10056.8|10051.8|13
1587729300000|2020-04-24 11:55:00|10058.4|10053.4|10053.5|10048.5|10058.7|10053.7|10051.5|10046.5|33
1587729600000|2020-04-24 12:00:00|10053.7|10048.7|10054.5|10049.5|10055.8|10050.8|10051.6|10046.6|25
1587729900000|2020-04-24 12:05:00|10054.7|10049.7|10055.3|10050.3|10056.2|10051.2|10052.1|10047.1|13
1587730200000|2020-04-24 12:10:00|10055.2|10050.2|10050.5|10045.5|10056|10051|10050.4|10045.4|16
1587730500000|2020-04-24 12:15:00|10050.3|10045.3|10049.2|10044.2|10053.4|10048.4|10048.8|10043.8|26
1587730800000|2020-04-24 12:20:00|10049|10044|10045.7|10040.7|10049.2|10044.2|10043.2|10038.2|130
1587731100000|2020-04-24 12:25:00|10045.9|10040.9|10046.9|10041.9|10048|10043|10043.8|10038.8|49
1587731400000|2020-04-24 12:30:00|10046.7|10041.7|10044.2|10039.2|10049.9|10044.9|10044.2|10039.2|284
1587731700000|2020-04-24 12:35:00|10044|10039|10045.4|10040.4|10045.4|10040.4|10040.8|10035.8|69
1587732000000|2020-04-24 12:40:00|10045.6|10040.6|10045.7|10040.7|10047.6|10042.6|10043.6|10038.6|70
1587732300000|2020-04-24 12:45:00|10045.6|10040.6|10043.7|10038.7|10045.6|10040.6|10042.2|10037.2|19
1587732600000|2020-04-24 12:50:00|10043.8|10038.8|10045.4|10040.4|10048.5|10043.5|10043.7|10038.7|42
1587732900000|2020-04-24 12:55:00|10045.3|10040.3|10044.3|10039.3|10048|10043|10042.6|10037.6|30
1587733200000|2020-04-24 13:00:00|10044.2|10039.2|10046.8|10041.8|10046.8|10041.8|10042.1|10037.1|31
1587733500000|2020-04-24 13:05:00|10046.6|10041.6|10046.3|10041.3|10048.5|10043.5|10044.3|10039.3|36
1587733800000|2020-04-24 13:10:00|10046.5|10041.5|10047.3|10042.3|10047.9|10042.9|10044.6|10039.6|19
1587734100000|2020-04-24 13:15:00|10047.1|10042.1|10046.8|10041.8|10047.1|10042.1|10044.5|10039.5|39
1587734400000|2020-04-24 13:20:00|10046.9|10041.9|10050.7|10045.7|10051.6|10046.6|10046.2|10041.2|70
1587734700000|2020-04-24 13:25:00|10050.8|10045.8|10047.9|10042.9|10051.1|10046.1|10047.9|10042.9|51
1587735000000|2020-04-24 13:30:00|10047.8|10042.8|10043.8|10038.8|10048.1|10043.1|10042.1|10037.1|43
1587735300000|2020-04-24 13:35:00|10043.6|10038.6|10042.9|10037.9|10046|10041|10041.9|10036.9|50
1587735600000|2020-04-24 13:40:00|10042.8|10037.8|10047|10042|10048.2|10043.2|10039.4|10034.4|77
1587735900000|2020-04-24 13:45:00|10046.9|10041.9|10057.5|10052.5|10058|10053|10046.4|10041.4|57
1587736200000|2020-04-24 13:50:00|10057|10052|10055.8|10050.8|10057.2|10052.2|10052.3|10047.3|122
1587736500000|2020-04-24 13:55:00|10055.9|10050.9|10050.5|10045.5|10056.8|10051.8|10047.6|10042.6|64
1587736800000|2020-04-24 14:00:00|10050.7|10045.7|10055.9|10050.9|10056.9|10051.9|10046.8|10041.8|82
1587737100000|2020-04-24 14:05:00|10055.7|10050.7|10047.9|10042.9|10057.4|10052.4|10047.3|10042.3|103
1587737400000|2020-04-24 14:10:00|10048.1|10043.1|10049.5|10044.5|10050.2|10045.2|10045.4|10040.4|122
1587737700000|2020-04-24 14:15:00|10049.6|10044.6|10035.9|10030.9|10051.9|10046.9|10034.2|10029.2|182
1587738000000|2020-04-24 14:20:00|10035.8|10030.8|10039.5|10034.5|10039.7|10034.7|10034.7|10029.7|85
1587738300000|2020-04-24 14:25:00|10039.3|10034.3|10042.9|10037.9|10044.2|10039.2|10037.9|10032.9|86
1587738600000|2020-04-24 14:30:00|10043|10038|10044.8|10039.8|10045.8|10040.8|10041.6|10036.6|75
1587738900000|2020-04-24 14:35:00|10044.9|10039.9|10045|10040|10046.9|10041.9|10041.5|10036.5|89
1587739200000|2020-04-24 14:40:00|10044.8|10039.8|10042|10037|10048.6|10043.6|10042|10037|55
1587739500000|2020-04-24 14:45:00|10041.9|10036.9|10042.5|10037.5|10044.3|10039.3|10038.7|10033.7|55
1587739800000|2020-04-24 14:50:00|10042.4|10037.4|10037.3|10032.3|10043.3|10038.3|10035.9|10030.9|85
1587740100000|2020-04-24 14:55:00|10037.5|10032.5|10039.8|10034.8|10043.6|10038.6|10037.5|10032.5|89
1587740400000|2020-04-24 15:00:00|10039.7|10034.7|10046.2|10041.2|10048|10043|10039.4|10034.4|80
1587740700000|2020-04-24 15:05:00|10046.1|10041.1|10048|10043|10049.6|10044.6|10044.3|10039.3|71
1587741000000|2020-04-24 15:10:00|10048.1|10043.1|10048.8|10043.8|10053.5|10048.5|10048.1|10043.1|81
1587741300000|2020-04-24 15:15:00|10049|10044|10049.4|10044.4|10051.6|10046.6|10047.4|10042.4|50
1587741600000|2020-04-24 15:20:00|10049.5|10044.5|10051.1|10046.1|10051.8|10046.8|10048.5|10043.5|33
1587741900000|2020-04-24 15:25:00|10051.3|10046.3|10047.5|10042.5|10051.3|10046.3|10045.9|10040.9|33
1587742200000|2020-04-24 15:30:00|10047.4|10042.4|10047.9|10042.9|10050.9|10045.9|10045.9|10040.9|36
1587742500000|2020-04-24 15:35:00|10047.7|10042.7|10049|10044|10049.7|10044.7|10047.5|10042.5|22
1587742800000|2020-04-24 15:40:00|10049.2|10044.2|10049.5|10044.5|10052.8|10047.8|10049.2|10044.2|39
1587743100000|2020-04-24 15:45:00|10049.4|10044.4|10048.9|10043.9|10050.7|10045.7|10048.8|10043.8|15
1587743400000|2020-04-24 15:50:00|10048.8|10043.8|10049.8|10044.8|10050|10045|10047.7|10042.7|35
1587743700000|2020-04-24 15:55:00|10049.9|10044.9|10049.8|10044.8|10051|10046|10047|10042|16
1587744000000|2020-04-24 16:00:00|10049.5|10044.5|10049.4|10044.4|10051|10046|10047.4|10042.4|54
1587744300000|2020-04-24 16:05:00|10049.5|10044.5|10046.9|10041.9|10050.3|10045.3|10046.1|10041.1|57
1587744600000|2020-04-24 16:10:00|10047.1|10042.1|10051.9|10046.9|10052.5|10047.5|10047.1|10042.1|112
1587744900000|2020-04-24 16:15:00|10052.4|10047.4|10051.5|10046.5|10053.8|10048.8|10051.2|10046.2|50
1587745200000|2020-04-24 16:20:00|10051.7|10046.7|10053.4|10048.4|10055.3|10050.3|10051|10046|60
1587745500000|2020-04-24 16:25:00|10054.5|10049.5|10056.5|10051.5|10057.5|10052.5|10053.3|10048.3|59
1587745800000|2020-04-24 16:30:00|10056.8|10051.8|10056.6|10051.6|10057.1|10052.1|10054.1|10049.1|48
1587746100000|2020-04-24 16:35:00|10056.8|10051.8|10054.8|10049.8|10057.9|10052.9|10054.6|10049.6|12
1587746400000|2020-04-24 16:40:00|10055.1|10050.1|10054.1|10049.1|10055.3|10050.3|10052.8|10047.8|29
1587746700000|2020-04-24 16:45:00|10054|10049|10051.8|10046.8|10054|10049|10048.6|10043.6|22
1587747000000|2020-04-24 16:50:00|10051.6|10046.6|10051.6|10046.6|10052.4|10047.4|10050.4|10045.4|22
1587747300000|2020-04-24 16:55:00|10051.5|10046.5|10056.3|10051.3|10057.8|10052.8|10051.4|10046.4|53
1587747600000|2020-04-24 17:00:00|10056.4|10051.4|10056.9|10051.9|10058.8|10053.8|10055.4|10050.4|21
1587747900000|2020-04-24 17:05:00|10057.1|10052.1|10058|10053|10058.8|10053.8|10055.5|10050.5|19
1587748200000|2020-04-24 17:10:00|10057.8|10052.8|10056.2|10051.2|10058.1|10053.1|10056.2|10051.2|26
1587748500000|2020-04-24 17:15:00|10055.9|10050.9|10055.4|10050.4|10058.8|10053.8|10054|10049|16
1587748800000|2020-04-24 17:20:00|10055.3|10050.3|10053.9|10048.9|10055.6|10050.6|10053.5|10048.5|18
1587749100000|2020-04-24 17:25:00|10053.8|10048.8|10055.8|10050.8|10057.8|10052.8|10053.4|10048.4|40
1587749400000|2020-04-24 17:30:00|10056|10051|10053.9|10048.9|10056.6|10051.6|10053.8|10048.8|13
1587749700000|2020-04-24 17:35:00|10053.8|10048.8|10053.5|10048.5|10054|10049|10051.9|10046.9|17
1587750000000|2020-04-24 17:40:00|10053.4|10048.4|10051.4|10046.4|10053.6|10048.6|10050.4|10045.4|8
1587750300000|2020-04-24 17:45:00|10051.9|10046.9|10051|10046|10052.4|10047.4|10050.4|10045.4|51
1587750600000|2020-04-24 17:50:00|10050.9|10045.9|10052.5|10047.5|10053.1|10048.1|10050.9|10045.9|48
1587750900000|2020-04-24 17:55:00|10052.7|10047.7|10050.6|10045.6|10053.6|10048.6|10050.3|10045.3|19
1587751200000|2020-04-24 18:00:00|10050.8|10045.8|10051.5|10046.5|10053.2|10048.2|10050.8|10045.8|12
1587751500000|2020-04-24 18:05:00|10051.4|10046.4|10052.3|10047.3|10052.4|10047.4|10049.9|10044.9|17
1587751800000|2020-04-24 18:10:00|10052.1|10047.1|10049.9|10044.9|10053.3|10048.3|10049.8|10044.8|33
1587752100000|2020-04-24 18:15:00|10049.8|10044.8|10049.2|10044.2|10051.1|10046.1|10049.2|10044.2|30
1587752400000|2020-04-24 18:20:00|10049.6|10044.6|10047.7|10042.7|10049.6|10044.6|10047.5|10042.5|15
1587752700000|2020-04-24 18:25:00|10047.8|10042.8|10048.4|10043.4|10050.5|10045.5|10047.8|10042.8|10
1587753000000|2020-04-24 18:30:00|10048.5|10043.5|10048.6|10043.6|10049.2|10044.2|10046.8|10041.8|14
1587753300000|2020-04-24 18:35:00|10048.5|10043.5|10048.2|10043.2|10049|10044|10047.5|10042.5|17
1587753600000|2020-04-24 18:40:00|10048.3|10043.3|10048.3|10043.3|10049.2|10044.2|10048|10043|26
1587753900000|2020-04-24 18:45:00|10048.5|10043.5|10047.5|10042.5|10048.7|10043.7|10046.5|10041.5|40
1587754200000|2020-04-24 18:50:00|10047.2|10042.2|10047.5|10042.5|10047.7|10042.7|10045.3|10040.3|18
1587754500000|2020-04-24 18:55:00|10047.7|10042.7|10048|10043|10048|10043|10044.9|10039.9|111
1587754800000|2020-04-24 19:00:00|10048.2|10043.2|10047.8|10042.8|10049.2|10044.2|10047.7|10042.7|23
1587755100000|2020-04-24 19:05:00|10047.5|10042.5|10046.1|10041.1|10048.6|10043.6|10045.7|10040.7|20
1587755400000|2020-04-24 19:10:00|10045.9|10040.9|10046.2|10041.2|10046.9|10041.9|10044.9|10039.9|32
1587755700000|2020-04-24 19:15:00|10046.4|10041.4|10045.4|10040.4|10046.6|10041.6|10045.4|10040.4|5
1587756000000|2020-04-24 19:20:00|10045.3|10040.3|10041.1|10036.1|10045.3|10040.3|10040.7|10035.7|111
1587756300000|2020-04-24 19:25:00|10041.6|10036.6|10041.4|10036.4|10041.6|10036.6|10038.4|10033.4|51
1587756600000|2020-04-24 19:30:00|10041.3|10036.3|10039.8|10034.8|10043.1|10038.1|10039.8|10034.8|21
1587756900000|2020-04-24 19:35:00|10040|10035|10039.6|10034.6|10040.4|10035.4|10038.3|10033.3|29
1587757200000|2020-04-24 19:40:00|10039.8|10034.8|10039.6|10034.6|10040.6|10035.6|10038.6|10033.6|37
1587757500000|2020-04-24 19:45:00|10039.7|10034.7|10038.6|10033.6|10040.1|10035.1|10036.3|10031.3|35
1587757800000|2020-04-24 19:50:00|10038.4|10033.4|10041.1|10036.1|10042.3|10037.3|10038.4|10033.4|142
1587758100000|2020-04-24 19:55:00|10040.9|10035.9|10037.1|10032.1|10041.1|10036.1|10036.9|10031.9|167
1587758400000|2020-04-24 20:00:00|10036.9|10031.9|10037.3|10032.3|10039.3|10034.3|10036.6|10031.6|27
1587758700000|2020-04-24 20:05:00|10036.9|10031.9|10034.8|10029.8|10037.1|10032.1|10032.5|10027.5|53
1587759000000|2020-04-24 20:10:00|10034.9|10029.9|10034.5|10029.5|10036.5|10031.5|10034.3|10029.3|41
1587759300000|2020-04-24 20:15:00|10034.7|10029.7|10035.1|10030.1|10036|10031|10034.3|10029.3|28
1587759600000|2020-04-24 20:20:00|10035|10030|10035.5|10030.5|10035.5|10030.5|10033.8|10028.8|22
1587759900000|2020-04-24 20:25:00|10035.7|10030.7|10035.8|10030.8|10036.5|10031.5|10035.3|10030.3|33
1587760200000|2020-04-24 20:30:00|10035.6|10030.6|10035.4|10030.4|10035.6|10030.6|10034.3|10029.3|8
1587760500000|2020-04-24 20:35:00|10035.5|10030.5|10035|10030|10035.6|10030.6|10034.5|10029.5|3
1587760800000|2020-04-24 20:40:00|10035.3|10030.3|10037.3|10032.3|10037.3|10032.3|10035.3|10030.3|1
1587761100000|2020-04-24 20:45:00|10036.8|10031.8|10033|10028|10036.8|10031.8|10031.3|10026.3|22
1587761400000|2020-04-24 20:50:00|10032.8|10027.8|10031.8|10026.8|10034.8|10029.8|10030.9|10025.9|7
1587761700000|2020-04-24 20:55:00|10032.3|10027.3|10029.5|10024.5|10032.3|10027.3|10028.8|10023.8|14
1587945600000|2020-04-27 00:00:00|10034.5|10029.5|10038.6|10033.6|10039.6|10034.6|10034.3|10029.3|18
1587945900000|2020-04-27 00:05:00|10038.8|10033.8|10036.1|10031.1|10038.9|10033.9|10035.6|10030.6|8
1587946200000|2020-04-27 00:10:00|10036.4|10031.4|10039.1|10034.1|10039.1|10034.1|10036.4|10031.4|8
1587946500000|2020-04-27 00:15:00|10039.2|10034.2|10039.9|10034.9|10040.4|10035.4|10038|10033|33
1587946800000|2020-04-27 00:20:00|10039.7|10034.7|10039.4|10034.4|10039.9|10034.9|10038.4|10033.4|18
1587947100000|2020-04-27 00:25:00|10039.5|10034.5|10038.4|10033.4|10039.5|10034.5|10037.4|10032.4|5
1587947400000|2020-04-27 00:30:00|10038.2|10033.2|10039.5|10034.5|10040.1|10035.1|10038.2|10033.2|14
1587947700000|2020-04-27 00:35:00|10039.6|10034.6|10041|10036|10041.5|10036.5|10039.6|10034.6|5
1587948000000|2020-04-27 00:40:00|10040.9|10035.9|10040.4|10035.4|10041|10036|10040.1|10035.1|18
1587948300000|2020-04-27 00:45:00|10040.2|10035.2|10036.2|10031.2|10040.2|10035.2|10036.2|10031.2|46
1587948600000|2020-04-27 00:50:00|10036.1|10031.1|10039|10034|10039.7|10034.7|10036.1|10031.1|20
1587948900000|2020-04-27 00:55:00|10038.7|10033.7|10034|10029|10038.7|10033.7|10033.5|10028.5|25
1587949200000|2020-04-27 01:00:00|10033.8|10028.8|10034.4|10029.4|10034.4|10029.4|10032|10027|32
1587949500000|2020-04-27 01:05:00|10034.5|10029.5|10033.1|10028.1|10034.9|10029.9|10031.9|10026.9|10
1587949800000|2020-04-27 01:10:00|10033.4|10028.4|10033.9|10028.9|10035.1|10030.1|10033.1|10028.1|24
1587950100000|2020-04-27 01:15:00|10033.7|10028.7|10029.6|10024.6|10033.7|10028.7|10027.5|10022.5|34
1587950400000|2020-04-27 01:20:00|10029.5|10024.5|10029.5|10024.5|10030.5|10025.5|10028.1|10023.1|44
1587950700000|2020-04-27 01:25:00|10029.7|10024.7|10028.1|10023.1|10030.4|10025.4|10028|10023|14
1587951000000|2020-04-27 01:30:00|10027.8|10022.8|10026.4|10021.4|10028.7|10023.7|10020.7|10015.7|69
1587951300000|2020-04-27 01:35:00|10026.5|10021.5|10025.7|10020.7|10027.9|10022.9|10024.9|10019.9|3
1587951600000|2020-04-27 01:40:00|10025.6|10020.6|10026.7|10021.7|10027.7|10022.7|10024.5|10019.5|10
1587951900000|2020-04-27 01:45:00|10027|10022|10024.9|10019.9|10027.2|10022.2|10024|10019|16
1587952200000|2020-04-27 01:50:00|10024.7|10019.7|10023.9|10018.9|10025.9|10020.9|10023.9|10018.9|4
1587952500000|2020-04-27 01:55:00|10024.1|10019.1|10024.7|10019.7|10025|10020|10022.7|10017.7|38
1587952800000|2020-04-27 02:00:00|10024.5|10019.5|10024.4|10019.4|10024.5|10019.5|10023|10018|36
1587953100000|2020-04-27 02:05:00|10024.1|10019.1|10022.7|10017.7|10024.4|10019.4|10022|10017|57
1587953400000|2020-04-27 02:10:00|10022.6|10017.6|10023.7|10018.7|10025.5|10020.5|10022.1|10017.1|44
1587953700000|2020-04-27 02:15:00|10023.9|10018.9|10023.2|10018.2|10024.9|10019.9|10023|10018|12
1587954000000|2020-04-27 02:20:00|10023.4|10018.4|10023.9|10018.9|10025.1|10020.1|10023.4|10018.4|2
1587954300000|2020-04-27 02:25:00|10024|10019|10025.4|10020.4|10025.9|10020.9|10023.9|10018.9|3
1587954600000|2020-04-27 02:30:00|10025.5|10020.5|10024.6|10019.6|10026.1|10021.1|10024.6|10019.6|2
1587954900000|2020-04-27 02:35:00|10024.4|10019.4|10024.9|10019.9|10025.1|10020.1|10023.2|10018.2|15
1587955200000|2020-04-27 02:40:00|10025|10020|10025.4|10020.4|10025.4|10020.4|10024.1|10019.1|17
1587955500000|2020-04-27 02:45:00|10025.2|10020.2|10025.6|10020.6|10025.7|10020.7|10024.6|10019.6|13
1587955800000|2020-04-27 02:50:00|10025.7|10020.7|10025.5|10020.5|10026.9|10021.9|10025|10020|14
1587956100000|2020-04-27 02:55:00|10025.3|10020.3|10026.2|10021.2|10028|10023|10025.2|10020.2|4
1587956400000|2020-04-27 03:00:00|10026.1|10021.1|10026.9|10021.9|10027|10022|10025|10020|19
1587956700000|2020-04-27 03:05:00|10026.7|10021.7|10027|10022|10028.1|10023.1|10026.6|10021.6|7
1587957000000|2020-04-27 03:10:00|10027.1|10022.1|10023.2|10018.2|10027.4|10022.4|10023.1|10018.1|4
1587957300000|2020-04-27 03:15:00|10023.1|10018.1|10023.6|10018.6|10023.9|10018.9|10021.6|10016.6|29
1587957600000|2020-04-27 03:20:00|10023.5|10018.5|10021.9|10016.9|10023.9|10018.9|10021.6|10016.6|8
1587957900000|2020-04-27 03:25:00|10022|10017|10020.6|10015.6|10022.1|10017.1|10020.3|10015.3|34
1587958200000|2020-04-27 03:30:00|10020.3|10015.3|10018.9|10013.9|10020.6|10015.6|10017.7|10012.7|32
1587958500000|2020-04-27 03:35:00|10019.1|10014.1|10019.4|10014.4|10020|10015|10018.5|10013.5|20
1587958800000|2020-04-27 03:40:00|10019.2|10014.2|10018.7|10013.7|10019.6|10014.6|10018.5|10013.5|20
1587959100000|2020-04-27 03:45:00|10018.9|10013.9|10018.6|10013.6|10019.6|10014.6|10018.3|10013.3|4
1587959400000|2020-04-27 03:50:00|10018.5|10013.5|10018|10013|10019.2|10014.2|10018|10013|19
1587959700000|2020-04-27 03:55:00|10018.2|10013.2|10016.6|10011.6|10018.9|10013.9|10016.1|10011.1|24
1587960000000|2020-04-27 04:00:00|10016.7|10011.7|10017.2|10012.2|10017.2|10012.2|10016.2|10011.2|16
1587960300000|2020-04-27 04:05:00|10017.5|10012.5|10017.1|10012.1|10018.5|10013.5|10017.1|10012.1|3
1587960600000|2020-04-27 04:10:00|10017.2|10012.2|10017.2|10012.2|10018|10013|10016.7|10011.7|3
1587960900000|2020-04-27 04:15:00|10017.4|10012.4|10017.3|10012.3|10017.7|10012.7|10017|10012|14
1587961200000|2020-04-27 04:20:00|10017.5|10012.5|10017|10012|10018.6|10013.6|10016.5|10011.5|18
1587961500000|2020-04-27 04:25:00|10017.1|10012.1|10017.7|10012.7|10017.7|10012.7|10016.8|10011.8|6
1587961800000|2020-04-27 04:30:00|10017.6|10012.6|10007|10002|10017.7|10012.7|10006.7|10001.7|138
1587962100000|2020-04-27 04:35:00|10007.1|10002.1|10004.8|9999.8|10009.3|10004.3|10004.6|9999.6|66
1587962400000|2020-04-27 04:40:00|10005.1|10000.1|10005.3|10000.3|10005.8|10000.8|10003.7|9998.7|108
1587962700000|2020-04-27 04:45:00|10005.2|10000.2|10005|10000|10005.8|10000.8|10004|9999|23
1587963000000|2020-04-27 04:50:00|10005.1|10000.1|10005.3|10000.3|10006.7|10001.7|10005.1|10000.1|20
1587963300000|2020-04-27 04:55:00|10005.2|10000.2|10007.6|10002.6|10007.6|10002.6|10004.7|9999.7|65
1587963600000|2020-04-27 05:00:00|10007.3|10002.3|10006.2|10001.2|10007.3|10002.3|10004.7|9999.7|31
1587963900000|2020-04-27 05:05:00|10006.1|10001.1|10004.8|9999.8|10006.1|10001.1|10003.7|9998.7|1
1587964200000|2020-04-27 05:10:00|10004.7|9999.7|10004.3|9999.3|10005.5|10000.5|10003.8|9998.8|5
1587964500000|2020-04-27 05:15:00|10004.5|9999.5|10004.6|9999.6|10005.5|10000.5|10003.2|9998.2|25
1587964800000|2020-04-27 05:20:00|10004.4|9999.4|10004.6|9999.6|10005|10000|10003.4|9998.4|33
1587965100000|2020-04-27 05:25:00|10004.7|9999.7|10001.3|9996.3|10005.3|10000.3|9998.8|9993.8|56
1587965400000|2020-04-27 05:30:00|10001.2|9996.2|10001.5|9996.5|10002.5|9997.5|9999.1|9994.1|23
1587965700000|2020-04-27 05:35:00|10001.6|9996.6|10002.2|9997.2|10003.7|9998.7|10001.1|9996.1|90
1587966000000|2020-04-27 05:40:00|10002.6|9997.6|10005.8|10000.8|10006.1|10001.1|10001.8|9996.8|82
1587966300000|2020-04-27 05:45:00|10005.9|10000.9|10002.9|9997.9|10005.9|10000.9|10002.2|9997.2|89
1587966600000|2020-04-27 05:50:00|10002.7|9997.7|10000.6|9995.6|10003.3|9998.3|10000.2|9995.2|89
1587966900000|2020-04-27 05:55:00|10000.4|9995.4|10000.7|9995.7|10000.8|9995.8|9996.5|9991.5|86
1587967200000|2020-04-27 06:00:00|10000.1|9995.1|9999.6|9994.6|10000.7|9995.7|9997.1|9992.1|85
1587967500000|2020-04-27 06:05:00|9999.7|9994.7|9993.5|9988.5|10000.3|9995.3|9990.7|9985.7|71
1587967800000|2020-04-27 06:10:00|9993.6|9988.6|9998.3|9993.3|9998.3|9993.3|9992.7|9987.7|80
1587968100000|2020-04-27 06:15:00|9998.5|9993.5|9997.9|9992.9|9998.9|9993.9|9997.2|9992.2|37
1587968400000|2020-04-27 06:20:00|9997.8|9992.8|9991.9|9986.9|9999.1|9994.1|9991.9|9986.9|18
1587968700000|2020-04-27 06:25:00|9992.1|9987.1|9996.3|9991.3|9996.6|9991.6|9991.4|9986.4|26
1587969000000|2020-04-27 06:30:00|9996.2|9991.2|9994.6|9989.6|9996.7|9991.7|9993.7|9988.7|10
1587969300000|2020-04-27 06:35:00|9994.8|9989.8|9997.8|9992.8|9998.5|9993.5|9994.2|9989.2|7
1587969600000|2020-04-27 06:40:00|9997.6|9992.6|9994.7|9989.7|9998.2|9993.2|9994.1|9989.1|22
1587969900000|2020-04-27 06:45:00|9994.8|9989.8|9994.9|9989.9|9995.7|9990.7|9993.4|9988.4|12
1587970200000|2020-04-27 06:50:00|9994.7|9989.7|9996.2|9991.2|9996.6|9991.6|9993.1|9988.1|10
1587970500000|2020-04-27 06:55:00|9996.3|9991.3|10000.9|9995.9|10000.9|9995.9|9994.1|9989.1|90
1587970800000|2020-04-27 07:00:00|10000.8|9995.8|10000.8|9995.8|10004.6|9999.6|9999|9994|114
1587971100000|2020-04-27 07:05:00|10001.1|9996.1|9998.6|9993.6|10002.1|9997.1|9998.6|9993.6|46
1587971400000|2020-04-27 07:10:00|9998.7|9993.7|10001.1|9996.1|10003.2|9998.2|9998.6|9993.6|73
1587971700000|2020-04-27 07:15:00|10000.9|9995.9|10005.6|10000.6|10006|10001|10000.9|9995.9|109
1587972000000|2020-04-27 07:20:00|10005.7|10000.7|10000.2|9995.2|10007.1|10002.1|9999.4|9994.4|53
1587972300000|2020-04-27 07:25:00|10000.3|9995.3|10000.4|9995.4|10003.2|9998.2|9999.6|9994.6|27
1587972600000|2020-04-27 07:30:00|10000.3|9995.3|10000.9|9995.9|10002.6|9997.6|9999.1|9994.1|30
1587972900000|2020-04-27 07:35:00|10001.1|9996.1|10004.4|9999.4|10004.8|9999.8|10001.1|9996.1|28
1587973200000|2020-04-27 07:40:00|10004.6|9999.6|10005.6|10000.6|10008.1|10003.1|10004.4|9999.4|45
1587973500000|2020-04-27 07:45:00|10005.4|10000.4|10007.8|10002.8|10008.6|10003.6|10003.9|9998.9|55
1587973800000|2020-04-27 07:50:00|10007.7|10002.7|10008.9|10003.9|10009.5|10004.5|10007.1|10002.1|43
1587974100000|2020-04-27 07:55:00|10008.8|10003.8|10003.4|9998.4|10009.1|10004.1|10003.1|9998.1|25
1587974400000|2020-04-27 08:00:00|10003.3|9998.3|10003.4|9998.4|10007.8|10002.8|10002.6|9997.6|60
1587974700000|2020-04-27 08:05:00|10003.3|9998.3|10002.3|9997.3|10004.8|9999.8|10001.1|9996.1|36
1587975000000|2020-04-27 08:10:00|10002.5|9997.5|10003.1|9998.1|10003.3|9998.3|10000.9|9995.9|29
1587975300000|2020-04-27 08:15:00|10003.2|9998.2|10004|9999|10005.1|10000.1|10001.9|9996.9|51
1587975600000|2020-04-27 08:20:00|10003.9|9998.9|9999.9|9994.9|10005.1|10000.1|9999.1|9994.1|49
1587975900000|2020-04-27 08:25:00|9999.7|9994.7|10003.6|9998.6|10004.1|9999.1|9999.7|9994.7|59
1587976200000|2020-04-27 08:30:00|10003.3|9998.3|10005.1|10000.1|10006.2|10001.2|10003.2|9998.2|46
1587976500000|2020-04-27 08:35:00|10004.9|9999.9|10002.1|9997.1|10005.6|10000.6|10001.9|9996.9|43
1587976800000|2020-04-27 08:40:00|10002|9997|10007.3|10002.3|10007.3|10002.3|10001.6|9996.6|71
1587977100000|2020-04-27 08:45:00|10007.2|10002.2|10007.8|10002.8|10009.1|10004.1|10006.1|10001.1|33
1587977400000|2020-04-27 08:50:00|10007.7|10002.7|10002.5|9997.5|10008.3|10003.3|10002.5|9997.5|56
1587977700000|2020-04-27 08:55:00|10002.3|9997.3|9997.7|9992.7|10002.6|9997.6|9997.7|9992.7|56
1587978000000|2020-04-27 09:00:00|9997.8|9992.8|10000.6|9995.6|10001.8|9996.8|9997.5|9992.5|105
1587978300000|2020-04-27 09:05:00|10000.5|9995.5|10004.2|9999.2|10004.3|9999.3|10000.3|9995.3|48
1587978600000|2020-04-27 09:10:00|10004.3|9999.3|10001.3|9996.3|10005.1|10000.1|10001|9996|61
1587978900000|2020-04-27 09:15:00|10001.5|9996.5|9999.3|9994.3|10001.5|9996.5|9997.1|9992.1|27
1587979200000|2020-04-27 09:20:00|9999.5|9994.5|10001.8|9996.8|10002.5|9997.5|9999.2|9994.2|59
1587979500000|2020-04-27 09:25:00|10001.6|9996.6|9999.1|9994.1|10001.6|9996.6|9998.6|9993.6|55
1587979800000|2020-04-27 09:30:00|9999.2|9994.2|9997.1|9992.1|10000.4|9995.4|9996.2|9991.2|79
1587980100000|2020-04-27 09:35:00|9997.2|9992.2|9998.5|9993.5|9999.9|9994.9|9997.2|9992.2|41
1587980400000|2020-04-27 09:40:00|9998.6|9993.6|9997|9992|9999.9|9994.9|9996.6|9991.6|62
1587980700000|2020-04-27 09:45:00|9997.1|9992.1|9999.4|9994.4|10000.4|9995.4|9996.5|9991.5|62
1587981000000|2020-04-27 09:50:00|9999.5|9994.5|10003.2|9998.2|10003.9|9998.9|9999.1|9994.1|34
1587981300000|2020-04-27 09:55:00|10003.1|9998.1|10000.1|9995.1|10003.1|9998.1|9999.2|9994.2|10
1587981600000|2020-04-27 10:00:00|10000.2|9995.2|9997.9|9992.9|10000.4|9995.4|9997.1|9992.1|7
1587981900000|2020-04-27 10:05:00|9997.7|9992.7|9998|9993|10000.4|9995.4|9996.6|9991.6|28
1587982200000|2020-04-27 10:10:00|9997.9|9992.9|9999.6|9994.6|10001.1|9996.1|9997.9|9992.9|12
1587982500000|2020-04-27 10:15:00|9999.9|9994.9|9999|9994|10001.1|9996.1|9997.6|9992.6|28
1587982800000|2020-04-27 10:20:00|9999.1|9994.1|9998.9|9993.9|9999.1|9994.1|9996.4|9991.4|7
1587983100000|2020-04-27 10:25:00|9998.7|9993.7|9996.4|9991.4|9999.4|9994.4|9996.2|9991.2|6
1587983400000|2020-04-27 10:30:00|9996.5|9991.5|9997.1|9992.1|9999.2|9994.2|9996|9991|17
1587983700000|2020-04-27 10:35:00|9996.9|9991.9|9994.2|9989.2|9997.7|9992.7|9993.5|9988.5|28
1587984000000|2020-04-27 10:40:00|9994.1|9989.1|9992.9|9987.9|9994.4|9989.4|9989.9|9984.9|101
1587984300000|2020-04-27 10:45:00|9992.7|9987.7|9990.1|9985.1|9992.9|9987.9|9989.2|9984.2|34
1587984600000|2020-04-27 10:50:00|9990|9985|9992.6|9987.6|9992.9|9987.9|9988.9|9983.9|26
1587984900000|2020-04-27 10:55:00|9992.5|9987.5|9994.7|9989.7|9994.7|9989.7|9991.4|9986.4|17
1587985200000|2020-04-27 11:00:00|9994.9|9989.9|9997.1|9992.1|9998.5|9993.5|9994.9|9989.9|24
1587985500000|2020-04-27 11:05:00|9997.2|9992.2|10002.2|9997.2|10004.2|9999.2|9997.1|9992.1|71
1587985800000|2020-04-27 11:10:00|10002.4|9997.4|10007.5|10002.5|10008|10003|10002.1|9997.1|77
1587986100000|2020-04-27 11:15:00|10007.6|10002.6|10002.9|9997.9|10007.6|10002.6|10002.7|9997.7|21
1587986400000|2020-04-27 11:20:00|10003.1|9998.1|10001.1|9996.1|10004.1|9999.1|10001.1|9996.1|14
1587986700000|2020-04-27 11:25:00|10001.2|9996.2|10005.7|10000.7|10007.5|10002.5|10000.7|9995.7|16
1587987000000|2020-04-27 11:30:00|10006|10001|10008.5|10003.5|10009.9|10004.9|10005.1|10000.1|69
1587987300000|2020-04-27 11:35:00|10008.4|10003.4|10005.5|10000.5|10008.7|10003.7|10005.4|10000.4|13
1587987600000|2020-04-27 11:40:00|10005.2|10000.2|10003.1|9998.1|10006|10001|10002.7|9997.7|32
1587987900000|2020-04-27 11:45:00|10003.2|9998.2|10005.1|10000.1|10006|10001|10003.2|9998.2|20
1587988200000|2020-04-27 11:50:00|10004.7|9999.7|10001.4|9996.4|10004.7|9999.7|10001|9996|43
1587988500000|2020-04-27 11:55:00|10001.5|9996.5|9996|9991|10001.5|9996.5|9995.7|9990.7|53
1587988800000|2020-04-27 12:00:00|9995.9|9990.9|9994.2|9989.2|9998|9993|9994|9989|54
1587989100000|2020-04-27 12:05:00|9994.1|9989.1|9995|9990|9995.7|9990.7|9992.5|9987.5|79
1587989400000|2020-04-27 12:10:00|9995.1|9990.1|9996.4|9991.4|9997.5|9992.5|9994.4|9989.4|21
1587989700000|2020-04-27 12:15:00|9996.2|9991.2|9993|9988|9996.7|9991.7|9992.5|9987.5|27
1587990000000|2020-04-27 12:20:00|9992.7|9987.7|9997.2|9992.2|9997.7|9992.7|9992.5|9987.5|16
1587990300000|2020-04-27 12:25:00|9997.5|9992.5|9997|9992|9998.7|9993.7|9995.7|9990.7|12
1587990600000|2020-04-27 12:30:00|9997.1|9992.1|10001|9996|10001.2|9996.2|9996|9991|55
1587990900000|2020-04-27 12:35:00|10000.9|9995.9|10003.8|9998.8|10005|10000|10000|9995|39
1587991200000|2020-04-27 12:40:00|10003.5|9998.5|10001.5|9996.5|10004|9999|10001.1|9996.1|18
1587991500000|2020-04-27 12:45:00|10001.6|9996.6|10000.4|9995.4|10003|9998|10000.4|9995.4|77
1587991800000|2020-04-27 12:50:00|10000.3|9995.3|10000.5|9995.5|10002|9997|9999.5|9994.5|64
1587992100000|2020-04-27 12:55:00|10000.4|9995.4|10000.5|9995.5|10001.4|9996.4|9998.8|9993.8|56
1587992400000|2020-04-27 13:00:00|10000.4|9995.4|10000|9995|10003.5|9998.5|9999.3|9994.3|60
1587992700000|2020-04-27 13:05:00|9999.9|9994.9|9998.9|9993.9|10000.4|9995.4|9996.2|9991.2|52
1587993000000|2020-04-27 13:10:00|9998.8|9993.8|9998.3|9993.3|10000.4|9995.4|9997.9|9992.9|66
1587993300000|2020-04-27 13:15:00|9998.5|9993.5|9997.7|9992.7|9999.4|9994.4|9996.8|9991.8|54
1587993600000|2020-04-27 13:20:00|9997.5|9992.5|9999.2|9994.2|10001.2|9996.2|9996.9|9991.9|46
1587993900000|2020-04-27 13:25:00|9999|9994|9997.7|9992.7|9999.3|9994.3|9997.2|9992.2|48
1587994200000|2020-04-27 13:30:00|9997.5|9992.5|10001.5|9996.5|10001.7|9996.7|9995|9990|84
1587994500000|2020-04-27 13:35:00|10001.4|9996.4|9996.5|9991.5|10001.5|9996.5|9996.2|9991.2|67
1587994800000|2020-04-27 13:40:00|9996.8|9991.8|10004.5|9999.5|10004.7|9999.7|9996.2|9991.2|82
1587995100000|2020-04-27 13:45:00|10004.4|9999.4|10002.3|9997.3|10005.4|10000.4|10001.4|9996.4|28
1587995400000|2020-04-27 13:50:00|10002.4|9997.4|10003|9998|10005.9|10000.9|10001.6|9996.6|35
1587995700000|2020-04-27 13:55:00|10002.9|9997.9|10004.2|9999.2|10006|10001|10002.7|9997.7|40
1587996000000|2020-04-27 14:00:00|10004.4|9999.4|10008.9|10003.9|10009|10004|10004.3|9999.3|91
1587996300000|2020-04-27 14:05:00|10008.7|10003.7|10011.9|10006.9|10012.5|10007.5|10007.5|10002.5|88
1587996600000|2020-04-27 14:10:00|10012|10007|10014.9|10009.9|10017.3|10012.3|10012|10007|116
1587996900000|2020-04-27 14:15:00|10015|10010|10010.5|10005.5|10015|10010|10010.5|10005.5|95
1587997200000|2020-04-27 14:20:00|10010.3|10005.3|10014.4|10009.4|10014.9|10009.9|10009.9|10004.9|58
1587997500000|2020-04-27 14:25:00|10014.6|10009.6|10015.3|10010.3|10017.4|10012.4|10014.3|10009.3|39
1587997800000|2020-04-27 14:30:00|10015.2|10010.2|10014.2|10009.2|10016.4|10011.4|10013|10008|76
1587998100000|2020-04-27 14:35:00|10014.3|10009.3|10014.4|10009.4|10016.7|10011.7|10013.3|10008.3|18
1587998400000|2020-04-27 14:40:00|10014.8|10009.8|10016.4|10011.4|10016.9|10011.9|10013.2|10008.2|24
1587998700000|2020-04-27 14:45:00|10016.6|10011.6|10016.9|10011.9|10020.9|10015.9|10015.1|10010.1|65
1587999000000|2020-04-27 14:50:00|10017.2|10012.2|10008.8|10003.8|10018.3|10013.3|10008.2|10003.2|144
1587999300000|2020-04-27 14:55:00|10008.5|10003.5|10010.4|10005.4|10011.9|10006.9|10006.8|10001.8|57
1587999600000|2020-04-27 15:00:00|10010.9|10005.9|10007.9|10002.9|10011.4|10006.4|10007.9|10002.9|163
1587999900000|2020-04-27 15:05:00|10007.8|10002.8|10008.8|10003.8|10010.4|10005.4|10007.2|10002.2|63
1588000200000|2020-04-27 15:10:00|10008.9|10003.9|10014|10009|10014|10009|10008.5|10003.5|15
1588000500000|2020-04-27 15:15:00|10013.9|10008.9|10015.7|10010.7|10017|10012|10013.3|10008.3|43
1588000800000|2020-04-27 15:20:00|10015.9|10010.9|10013.3|10008.3|10017.7|10012.7|10013.3|10008.3|45
1588001100000|2020-04-27 15:25:00|10013.4|10008.4|10009.8|10004.8|10013.4|10008.4|10009.7|10004.7|96
1588001400000|2020-04-27 15:30:00|10010.2|10005.2|10010.3|10005.3|10011.8|10006.8|10008.8|10003.8|25
1588001700000|2020-04-27 15:35:00|10010.7|10005.7|10011.3|10006.3|10011.8|10006.8|10009.8|10004.8|18
1588002000000|2020-04-27 15:40:00|10011.2|10006.2|10012|10007|10014.1|10009.1|10011.2|10006.2|21
1588002300000|2020-04-27 15:45:00|10011.8|10006.8|10013.6|10008.6|10014.2|10009.2|10011.8|10006.8|17
1588002600000|2020-04-27 15:50:00|10013.7|10008.7|10015.8|10010.8|10016.2|10011.2|10013.3|10008.3|54
1588002900000|2020-04-27 15:55:00|10015.7|10010.7|10015.7|10010.7|10016.3|10011.3|10015.2|10010.2|5
1588003200000|2020-04-27 16:00:00|10015.8|10010.8|10018.3|10013.3|10019.3|10014.3|10015.4|10010.4|39
1588003500000|2020-04-27 16:05:00|10018.4|10013.4|10019.3|10014.3|10019.8|10014.8|10017.8|10012.8|34
1588003800000|2020-04-27 16:10:00|10019.2|10014.2|10020.3|10015.3|10020.3|10015.3|10017.7|10012.7|31
1588004100000|2020-04-27 16:15:00|10020.2|10015.2|10021.3|10016.3|10021.5|10016.5|10017.8|10012.8|50
1588004400000|2020-04-27 16:20:00|10021|10016|10024.3|10019.3|10024.7|10019.7|10019.8|10014.8|78
1588004700000|2020-04-27 16:25:00|10024.2|10019.2|10023.3|10018.3|10024.3|10019.3|10021.3|10016.3|59
1588005000000|2020-04-27 16:30:00|10023.4|10018.4|10023.8|10018.8|10025.8|10020.8|10023|10018|25
1588005300000|2020-04-27 16:35:00|10023.7|10018.7|10023.8|10018.8|10026.3|10021.3|10023.3|10018.3|72
1588005600000|2020-04-27 16:40:00|10024.1|10019.1|10025.2|10020.2|10025.7|10020.7|10023.4|10018.4|41
1588005900000|2020-04-27 16:45:00|10025.3|10020.3|10023.7|10018.7|10026.8|10021.8|10023.3|10018.3|88
1588006200000|2020-04-27 16:50:00|10023.5|10018.5|10023.8|10018.8|10024.3|10019.3|10022.8|10017.8|35
1588006500000|2020-04-27 16:55:00|10023.6|10018.6|10023.1|10018.1|10024.4|10019.4|10022.7|10017.7|12
1588006800000|2020-04-27 17:00:00|10023.3|10018.3|10019.8|10014.8|10023.7|10018.7|10018.8|10013.8|58
1588007100000|2020-04-27 17:05:00|10020.1|10015.1|10021.4|10016.4|10021.8|10016.8|10019.4|10014.4|32
1588007400000|2020-04-27 17:10:00|10021.3|10016.3|10019.2|10014.2|10021.7|10016.7|10018.6|10013.6|23
1588007700000|2020-04-27 17:15:00|10019.3|10014.3|10020.6|10015.6|10021.2|10016.2|10019.3|10014.3|17
1588008000000|2020-04-27 17:20:00|10020.3|10015.3|10020.8|10015.8|10021.2|10016.2|10019.8|10014.8|17
1588008300000|2020-04-27 17:25:00|10020.9|10015.9|10018.2|10013.2|10020.9|10015.9|10018.1|10013.1|40
1588008600000|2020-04-27 17:30:00|10018.3|10013.3|10015.3|10010.3|10018.8|10013.8|10014.5|10009.5|85
1588008900000|2020-04-27 17:35:00|10015.4|10010.4|10014.7|10009.7|10016.5|10011.5|10014.7|10009.7|32
1588009200000|2020-04-27 17:40:00|10014.6|10009.6|10017.2|10012.2|10017.3|10012.3|10014.3|10009.3|27
1588009500000|2020-04-27 17:45:00|10017.3|10012.3|10018.2|10013.2|10018.6|10013.6|10015.5|10010.5|30
1588009800000|2020-04-27 17:50:00|10018.4|10013.4|10018.8|10013.8|10018.9|10013.9|10016.8|10011.8|56
1588010100000|2020-04-27 17:55:00|10018.9|10013.9|10016.3|10011.3|10019.2|10014.2|10016.2|10011.2|40
1588010400000|2020-04-27 18:00:00|10016.2|10011.2|10015.4|10010.4|10016.6|10011.6|10015.2|10010.2|34
1588010700000|2020-04-27 18:05:00|10015.6|10010.6|10016.8|10011.8|10017.4|10012.4|10015.3|10010.3|7
1588011000000|2020-04-27 18:10:00|10016.9|10011.9|10016.3|10011.3|10017.8|10012.8|10016.1|10011.1|4
1588011300000|2020-04-27 18:15:00|10016.4|10011.4|10016.8|10011.8|10017.3|10012.3|10014.2|10009.2|45
1588011600000|2020-04-27 18:20:00|10017.2|10012.2|10016.4|10011.4|10017.7|10012.7|10016.2|10011.2|22
1588011900000|2020-04-27 18:25:00|10016.3|10011.3|10016.1|10011.1|10017.3|10012.3|10015.8|10010.8|14
1588012200000|2020-04-27 18:30:00|10016.2|10011.2|10015.2|10010.2|10016.6|10011.6|10014.9|10009.9|6
1588012500000|2020-04-27 18:35:00|10015.1|10010.1|10014.6|10009.6|10016.2|10011.2|10014.4|10009.4|4
1588012800000|2020-04-27 18:40:00|10014.8|10009.8|10012.7|10007.7|10015.1|10010.1|10012.4|10007.4|45
1588013100000|2020-04-27 18:45:00|10012.4|10007.4|10013.9|10008.9|10013.9|10008.9|10011.8|10006.8|25
1588013400000|2020-04-27 18:50:00|10013.7|10008.7|10012.3|10007.3|10013.8|10008.8|10012.3|10007.3|14
1588013700000|2020-04-27 18:55:00|10012.4|10007.4|10013.2|10008.2|10013.6|10008.6|10012.2|10007.2|129
1588014000000|2020-04-27 19:00:00|10013.1|10008.1|10014.2|10009.2|10014.7|10009.7|10011.9|10006.9|25
1588014300000|2020-04-27 19:05:00|10014.3|10009.3|10015.4|10010.4|10015.8|10010.8|10013.7|10008.7|24
1588014600000|2020-04-27 19:10:00|10015.2|10010.2|10014.2|10009.2|10015.2|10010.2|10014.2|10009.2|15
1588014900000|2020-04-27 19:15:00|10014.3|10009.3|10013.7|10008.7|10015.2|10010.2|10013.7|10008.7|17
1588015200000|2020-04-27 19:20:00|10013.6|10008.6|10015.1|10010.1|10015.1|10010.1|10013.2|10008.2|9
1588015500000|2020-04-27 19:25:00|10014.9|10009.9|10013.6|10008.6|10015.2|10010.2|10013.6|10008.6|19
1588015800000|2020-04-27 19:30:00|10013.4|10008.4|10011.7|10006.7|10013.6|10008.6|10011.4|10006.4|34
1588016100000|2020-04-27 19:35:00|10011.2|10006.2|10012.6|10007.6|10012.7|10007.7|10011.2|10006.2|11
1588016400000|2020-04-27 19:40:00|10012.7|10007.7|10011.7|10006.7|10012.7|10007.7|10011.7|10006.7|5
1588016700000|2020-04-27 19:45:00|10012.1|10007.1|10012.7|10007.7|10013.6|10008.6|10011.9|10006.9|32
1588017000000|2020-04-27 19:50:00|10012.8|10007.8|10010.9|10005.9|10012.8|10007.8|10010.2|10005.2|21
1588017300000|2020-04-27 19:55:00|10010.7|10005.7|10014.4|10009.4|10015.7|10010.7|10010.4|10005.4|66
1588017600000|2020-04-27 20:00:00|10014.6|10009.6|10015.9|10010.9|10016.3|10011.3|10013.7|10008.7|20
1588017900000|2020-04-27 20:05:00|10015.8|10010.8|10017.1|10012.1|10017.1|10012.1|10015.7|10010.7|2
1588018200000|2020-04-27 20:10:00|10016.9|10011.9|10017.1|10012.1|10017.8|10012.8|10016.7|10011.7|8
1588018500000|2020-04-27 20:15:00|10017.2|10012.2|10017.4|10012.4|10017.8|10012.8|10016.9|10011.9|7
1588018800000|2020-04-27 20:20:00|10017.6|10012.6|10017.1|10012.1|10017.7|10012.7|10016.4|10011.4|3
1588019100000|2020-04-27 20:25:00|10017.2|10012.2|10017.5|10012.5|10017.6|10012.6|10015.8|10010.8|11
1588019400000|2020-04-27 20:30:00|10017.6|10012.6|10017.3|10012.3|10017.9|10012.9|10016.1|10011.1|4
1588019700000|2020-04-27 20:35:00|10017.2|10012.2|10015.4|10010.4|10017.3|10012.3|10015.2|10010.2|11
1588020000000|2020-04-27 20:40:00|10015.2|10010.2|10015.4|10010.4|10016.1|10011.1|10014.7|10009.7|29
1588020300000|2020-04-27 20:45:00|10015.3|10010.3|10015.6|10010.6|10015.8|10010.8|10015.2|10010.2|21
1588020600000|2020-04-27 20:50:00|10015.7|10010.7|10015.2|10010.2|10016.3|10011.3|10014.9|10009.9|6
1588020900000|2020-04-27 20:55:00|10015.3|10010.3|10014.8|10005.8|10015.3|10010.3|10012.3|10005.7|12
1588032000000|2020-04-28 00:00:00|10017.8|10012.8|10017.5|10012.5|10019|10014|10017.1|10012.1|49
1588032300000|2020-04-28 00:05:00|10017.6|10012.6|10016.7|10011.7|10018.5|10013.5|10016.6|10011.6|15
1588032600000|2020-04-28 00:10:00|10016.6|10011.6|10015.2|10010.2|10016.6|10011.6|10014.4|10009.4|46
1588032900000|2020-04-28 00:15:00|10015.5|10010.5|10012.9|10007.9|10015.5|10010.5|10012.5|10007.5|5
1588033200000|2020-04-28 00:20:00|10012.7|10007.7|10012.2|10007.2|10013.2|10008.2|10011.4|10006.4|11
1588033500000|2020-04-28 00:25:00|10012.1|10007.1|10011.2|10006.2|10012.5|10007.5|10011.2|10006.2|6
1588033800000|2020-04-28 00:30:00|10011.5|10006.5|10011.2|10006.2|10012.2|10007.2|10011.2|10006.2|12
1588034100000|2020-04-28 00:35:00|10011|10006|10009.3|10004.3|10011.1|10006.1|10008.2|10003.2|8
1588034400000|2020-04-28 00:40:00|10009.2|10004.2|10010.2|10005.2|10010.2|10005.2|10008.7|10003.7|9
1588034700000|2020-04-28 00:45:00|10010.3|10005.3|10010.5|10005.5|10011.6|10006.6|10010.3|10005.3|3
1588035000000|2020-04-28 00:50:00|10010.3|10005.3|10010.5|10005.5|10011.5|10006.5|10010|10005|11
1588035300000|2020-04-28 00:55:00|10010.4|10005.4|10011.9|10006.9|10013.5|10008.5|10009.5|10004.5|16
1588035600000|2020-04-28 01:00:00|10012|10007|10012.5|10007.5|10012.7|10007.7|10011.7|10006.7|13
1588035900000|2020-04-28 01:05:00|10012.3|10007.3|10013.5|10008.5|10014.7|10009.7|10012.2|10007.2|11
1588036200000|2020-04-28 01:10:00|10013.3|10008.3|10015|10010|10016|10011|10012.7|10007.7|7
1588036500000|2020-04-28 01:15:00|10014.8|10009.8|10014.5|10009.5|10015.2|10010.2|10013.5|10008.5|9
1588036800000|2020-04-28 01:20:00|10014.2|10009.2|10012.7|10007.7|10014.2|10009.2|10012.2|10007.2|13
1588037100000|2020-04-28 01:25:00|10012.6|10007.6|10012.2|10007.2|10013.7|10008.7|10012|10007|27
1588037400000|2020-04-28 01:30:00|10012|10007|10014.6|10009.6|10014.6|10009.6|10011.7|10006.7|27
1588037700000|2020-04-28 01:35:00|10014.7|10009.7|10017.9|10012.9|10018.7|10013.7|10014.7|10009.7|27
1588038000000|2020-04-28 01:40:00|10018|10013|10017.6|10012.6|10018.6|10013.6|10016.7|10011.7|21
1588038300000|2020-04-28 01:45:00|10017.1|10012.1|10019.9|10014.9|10020.1|10015.1|10017.1|10012.1|67
1588038600000|2020-04-28 01:50:00|10019.7|10014.7|10020.2|10015.2|10021.9|10016.9|10019.5|10014.5|49
1588038900000|2020-04-28 01:55:00|10020.6|10015.6|10021.6|10016.6|10022.1|10017.1|10020.5|10015.5|99
1588039200000|2020-04-28 02:00:00|10021.9|10016.9|10020|10015|10021.9|10016.9|10019.4|10014.4|30
1588039500000|2020-04-28 02:05:00|10020.1|10015.1|10019.2|10014.2|10020.2|10015.2|10019.2|10014.2|11
1588039800000|2020-04-28 02:10:00|10019.1|10014.1|10019.2|10014.2|10019.5|10014.5|10018|10013|9
1588040100000|2020-04-28 02:15:00|10019.5|10014.5|10019.7|10014.7|10020.6|10015.6|10019.2|10014.2|6
1588040400000|2020-04-28 02:20:00|10019.8|10014.8|10021.4|10016.4|10021.5|10016.5|10019.8|10014.8|2
1588040700000|2020-04-28 02:25:00|10021.3|10016.3|10021.6|10016.6|10021.8|10016.8|10020.5|10015.5|26
1588041000000|2020-04-28 02:30:00|10021.5|10016.5|10020.6|10015.6|10021.6|10016.6|10020.1|10015.1|7
1588041300000|2020-04-28 02:35:00|10020.9|10015.9|10020.4|10015.4|10020.9|10015.9|10020|10015|5
1588041600000|2020-04-28 02:40:00|10020.2|10015.2|10019.7|10014.7|10020.2|10015.2|10019.2|10014.2|10
1588041900000|2020-04-28 02:45:00|10019.9|10014.9|10020.1|10015.1|10020.4|10015.4|10019.6|10014.6|3
1588042200000|2020-04-28 02:50:00|10020|10015|10020.2|10015.2|10020.2|10015.2|10019.6|10014.6|0
1588042500000|2020-04-28 02:55:00|10020.4|10015.4|10020.1|10015.1|10020.4|10015.4|10019.7|10014.7|1
1588042800000|2020-04-28 03:00:00|10020.2|10015.2|10021|10016|10021.1|10016.1|10020.1|10015.1|5
1588043100000|2020-04-28 03:05:00|10021.1|10016.1|10022.6|10017.6|10022.6|10017.6|10020.7|10015.7|3
1588043400000|2020-04-28 03:10:00|10022.5|10017.5|10022|10017|10022.5|10017.5|10021.7|10016.7|4
1588043700000|2020-04-28 03:15:00|10022.1|10017.1|10022.6|10017.6|10023|10018|10022.1|10017.1|6
1588044000000|2020-04-28 03:20:00|10022.5|10017.5|10021|10016|10022.6|10017.6|10020.2|10015.2|51
1588044300000|2020-04-28 03:25:00|10021.2|10016.2|10020.4|10015.4|10022.4|10017.4|10020.2|10015.2|69
1588044600000|2020-04-28 03:30:00|10020.5|10015.5|10018.7|10013.7|10020.7|10015.7|10018.5|10013.5|8
1588044900000|2020-04-28 03:35:00|10019|10014|10019.5|10014.5|10020|10015|10019|10014|19
1588045200000|2020-04-28 03:40:00|10019.3|10014.3|10019.5|10014.5|10020|10015|10018.8|10013.8|6
1588045500000|2020-04-28 03:45:00|10019.7|10014.7|10019.4|10014.4|10020.7|10015.7|10018.7|10013.7|4
1588045800000|2020-04-28 03:50:00|10019.5|10014.5|10020.6|10015.6|10020.7|10015.7|10019.5|10014.5|2
1588046100000|2020-04-28 03:55:00|10020.5|10015.5|10021|10016|10021.4|10016.4|10019.9|10014.9|11
1588046400000|2020-04-28 04:00:00|10021.1|10016.1|10023.4|10018.4|10023.7|10018.7|10021.1|10016.1|21
1588046700000|2020-04-28 04:05:00|10023.6|10018.6|10025.7|10020.7|10027.1|10022.1|10023.5|10018.5|97
1588047000000|2020-04-28 04:10:00|10025.9|10020.9|10026|10021|10026.6|10021.6|10025.4|10020.4|21
1588047300000|2020-04-28 04:15:00|10026.1|10021.1|10025.7|10020.7|10026.2|10021.2|10025.4|10020.4|5
1588047600000|2020-04-28 04:20:00|10025.6|10020.6|10025|10020|10025.7|10020.7|10024.6|10019.6|0
1588047900000|2020-04-28 04:25:00|10025.1|10020.1|10023.4|10018.4|10025.9|10020.9|10023.4|10018.4|13
1588048200000|2020-04-28 04:30:00|10023.5|10018.5|10025.7|10020.7|10026.1|10021.1|10023.5|10018.5|29
1588048500000|2020-04-28 04:35:00|10025.6|10020.6|10025.7|10020.7|10026|10021|10025.4|10020.4|6
1588048800000|2020-04-28 04:40:00|10025.6|10020.6|10025.6|10020.6|10025.9|10020.9|10024.2|10019.2|2
1588049100000|2020-04-28 04:45:00|10025.7|10020.7|10024.7|10019.7|10025.9|10020.9|10024.7|10019.7|21
1588049400000|2020-04-28 04:50:00|10024.9|10019.9|10025|10020|10026.2|10021.2|10024.9|10019.9|22
1588049700000|2020-04-28 04:55:00|10024.9|10019.9|10023.2|10018.2|10025|10020|10023.1|10018.1|20
1588050000000|2020-04-28 05:00:00|10023.4|10018.4|10025.1|10020.1|10025.4|10020.4|10023.2|10018.2|32
1588050300000|2020-04-28 05:05:00|10025.2|10020.2|10024.7|10019.7|10025.9|10020.9|10024.5|10019.5|12
1588050600000|2020-04-28 05:10:00|10024.6|10019.6|10024.4|10019.4|10024.7|10019.7|10022.6|10017.6|18
1588050900000|2020-04-28 05:15:00|10024.5|10019.5|10022.5|10017.5|10024.5|10019.5|10022.5|10017.5|12
1588051200000|2020-04-28 05:20:00|10022.3|10017.3|10021.6|10016.6|10022.6|10017.6|10021|10016|18
1588051500000|2020-04-28 05:25:00|10021.5|10016.5|10021.7|10016.7|10022|10017|10020.7|10015.7|6
1588051800000|2020-04-28 05:30:00|10022|10017|10021.7|10016.7|10022.6|10017.6|10021.4|10016.4|7
1588052100000|2020-04-28 05:35:00|10021.6|10016.6|10018.2|10013.2|10021.6|10016.6|10017.8|10012.8|44
1588052400000|2020-04-28 05:40:00|10018.1|10013.1|10018.3|10013.3|10019.1|10014.1|10017.5|10012.5|11
1588052700000|2020-04-28 05:45:00|10018.1|10013.1|10018.1|10013.1|10018.6|10013.6|10017|10012|16
1588053000000|2020-04-28 05:50:00|10018.2|10013.2|10019|10014|10019.6|10014.6|10018.2|10013.2|32
1588053300000|2020-04-28 05:55:00|10018.9|10013.9|10018.5|10013.5|10019.5|10014.5|10017.8|10012.8|6
1588053600000|2020-04-28 06:00:00|10018.2|10013.2|10020.3|10015.3|10020.6|10015.6|10018.2|10013.2|39
1588053900000|2020-04-28 06:05:00|10020.4|10015.4|10020.9|10015.9|10021.2|10016.2|10019.2|10014.2|10
1588054200000|2020-04-28 06:10:00|10021.1|10016.1|10021.3|10016.3|10022.7|10017.7|10020.6|10015.6|21
1588054500000|2020-04-28 06:15:00|10021.2|10016.2|10022|10017|10023|10018|10020|10015|43
1588054800000|2020-04-28 06:20:00|10022.1|10017.1|10027|10022|10027.4|10022.4|10022.1|10017.1|61
1588055100000|2020-04-28 06:25:00|10027.1|10022.1|10027.5|10022.5|10029.1|10024.1|10026|10021|51
1588055400000|2020-04-28 06:30:00|10027.6|10022.6|10028.9|10023.9|10031|10026|10027.5|10022.5|68
1588055700000|2020-04-28 06:35:00|10028.8|10023.8|10026.9|10021.9|10029|10024|10026.5|10021.5|20
1588056000000|2020-04-28 06:40:00|10026.7|10021.7|10027.9|10022.9|10028.4|10023.4|10025.9|10020.9|34
1588056300000|2020-04-28 06:45:00|10028|10023|10030.7|10025.7|10031|10026|10027.6|10022.6|60
1588056600000|2020-04-28 06:50:00|10030.6|10025.6|10028.7|10023.7|10031.7|10026.7|10028.1|10023.1|67
1588056900000|2020-04-28 06:55:00|10028.6|10023.6|10030.4|10025.4|10030.4|10025.4|10027.2|10022.2|76
1588057200000|2020-04-28 07:00:00|10030.2|10025.2|10029.6|10024.6|10031.7|10026.7|10027.2|10022.2|72
1588057500000|2020-04-28 07:05:00|10029.7|10024.7|10020.7|10015.7|10031.5|10026.5|10019.7|10014.7|82
1588057800000|2020-04-28 07:10:00|10021|10016|10022.9|10017.9|10023.7|10018.7|10020.9|10015.9|51
1588058100000|2020-04-28 07:15:00|10022.7|10017.7|10023.2|10018.2|10024|10019|10022|10017|37
1588058400000|2020-04-28 07:20:00|10023.4|10018.4|10019.7|10014.7|10023.6|10018.6|10019.5|10014.5|34
1588058700000|2020-04-28 07:25:00|10019.6|10014.6|10014.4|10009.4|10019.6|10014.6|10012|10007|72
1588059000000|2020-04-28 07:30:00|10014.2|10009.2|10014.7|10009.7|10016.7|10011.7|10013.1|10008.1|85
1588059300000|2020-04-28 07:35:00|10014.9|10009.9|10013.7|10008.7|10016|10011|10013.2|10008.2|49
1588059600000|2020-04-28 07:40:00|10013.9|10008.9|10009.5|10004.5|10013.9|10008.9|10005.9|10000.9|90
1588059900000|2020-04-28 07:45:00|10009.4|10004.4|10009.7|10004.7|10009.7|10004.7|10005.4|10000.4|28
1588060200000|2020-04-28 07:50:00|10009.6|10004.6|10003.5|9998.5|10010|10005|10003|9998|32
1588060500000|2020-04-28 07:55:00|10003.6|9998.6|10001|9996|10003.6|9998.6|9999.9|9994.9|45
1588060800000|2020-04-28 08:00:00|10000.9|9995.9|10001.5|9996.5|10003.1|9998.1|9998.7|9993.7|69
1588061100000|2020-04-28 08:05:00|10001.6|9996.6|10001.7|9996.7|10003.6|9998.6|10000|9995|58
1588061400000|2020-04-28 08:10:00|10001.9|9996.9|9997.4|9992.4|10002.1|9997.1|9996.6|9991.6|69
1588061700000|2020-04-28 08:15:00|9997.5|9992.5|9996.5|9991.5|9998.1|9993.1|9993.4|9988.4|54
1588062000000|2020-04-28 08:20:00|9996.6|9991.6|9989.9|9984.9|9998.5|9993.5|9989.6|9984.6|78
1588062300000|2020-04-28 08:25:00|9990|9985|9993.7|9988.7|9994|9989|9988|9983|89
1588062600000|2020-04-28 08:30:00|9993.9|9988.9|9993.1|9988.1|9994.7|9989.7|9992.7|9987.7|24
1588062900000|2020-04-28 08:35:00|9993.2|9988.2|9990.2|9985.2|9993.2|9988.2|9989.2|9984.2|29
1588063200000|2020-04-28 08:40:00|9990.1|9985.1|9989.7|9984.7|9993.7|9988.7|9989.5|9984.5|51
1588063500000|2020-04-28 08:45:00|9989.5|9984.5|9991.2|9986.2|9992.6|9987.6|9989.5|9984.5|10
1588063800000|2020-04-28 08:50:00|9991.1|9986.1|9994.2|9989.2|9995|9990|9991.1|9986.1|17
1588064100000|2020-04-28 08:55:00|9994.4|9989.4|9994|9989|9997.6|9992.6|9994|9989|39
1588064400000|2020-04-28 09:00:00|9993.9|9988.9|9993.7|9988.7|9996.6|9991.6|9992.2|9987.2|53
1588064700000|2020-04-28 09:05:00|9993.9|9988.9|9997.4|9992.4|9998.7|9993.7|9993.7|9988.7|14
1588065000000|2020-04-28 09:10:00|9997.2|9992.2|9996.1|9991.1|9998.6|9993.6|9995.9|9990.9|13
1588065300000|2020-04-28 09:15:00|9996|9991|9984.2|9979.2|9996.1|9991.1|9983.7|9978.7|88
1588065600000|2020-04-28 09:20:00|9984.1|9979.1|9972.9|9967.9|9984.9|9979.9|9972.4|9967.4|297
1588065900000|2020-04-28 09:25:00|9973|9968|9966.9|9961.9|9973.1|9968.1|9965.9|9960.9|351
1588066200000|2020-04-28 09:30:00|9966.6|9961.6|9968|9963|9973|9968|9965.9|9960.9|131
1588066500000|2020-04-28 09:35:00|9967.7|9962.7|9960|9955|9968.2|9963.2|9959.6|9954.6|157
1588066800000|2020-04-28 09:40:00|9960.1|9955.1|9963.2|9958.2|9963.4|9958.4|9958.7|9953.7|73
1588067100000|2020-04-28 09:45:00|9963|9958|9963.6|9958.6|9965.1|9960.1|9961.1|9956.1|62
1588067400000|2020-04-28 09:50:00|9963.7|9958.7|9964.7|9959.7|9964.9|9959.9|9958.5|9953.5|106
1588067700000|2020-04-28 09:55:00|9964.6|9959.6|9965.7|9960.7|9966.9|9961.9|9963.8|9958.8|135
1588068000000|2020-04-28 10:00:00|9965.9|9960.9|9967.3|9962.3|9967.5|9962.5|9963.1|9958.1|108
1588068300000|2020-04-28 10:05:00|9967.5|9962.5|9966|9961|9970|9965|9965.5|9960.5|32
1588068600000|2020-04-28 10:10:00|9965.8|9960.8|9965.1|9960.1|9966|9961|9961.6|9956.6|57
1588068900000|2020-04-28 10:15:00|9965.2|9960.2|9967.3|9962.3|9968.6|9963.6|9964.7|9959.7|54
1588069200000|2020-04-28 10:20:00|9967.5|9962.5|9963.4|9958.4|9967.6|9962.6|9963.2|9958.2|78
1588069500000|2020-04-28 10:25:00|9963.5|9958.5|9963.7|9958.7|9965.9|9960.9|9963|9958|156
1588069800000|2020-04-28 10:30:00|9963.6|9958.6|9964.7|9959.7|9964.7|9959.7|9960.5|9955.5|113
1588070100000|2020-04-28 10:35:00|9964.6|9959.6|9962.7|9957.7|9964.6|9959.6|9960.4|9955.4|22
1588070400000|2020-04-28 10:40:00|9962.5|9957.5|9962.4|9957.4|9963|9958|9957.2|9952.2|80
1588070700000|2020-04-28 10:45:00|9962.3|9957.3|9965.2|9960.2|9965.2|9960.2|9962.1|9957.1|49
1588071000000|2020-04-28 10:50:00|9965.3|9960.3|9961.9|9956.9|9966.4|9961.4|9961.5|9956.5|29
1588071300000|2020-04-28 10:55:00|9961.7|9956.7|9960.8|9955.8|9963.2|9958.2|9960.5|9955.5|32
1588071600000|2020-04-28 11:00:00|9960.7|9955.7|9961.8|9956.8|9963.2|9958.2|9960.1|9955.1|37
1588071900000|2020-04-28 11:05:00|9961.7|9956.7|9960.7|9955.7|9962.5|9957.5|9959.6|9954.6|23
1588072200000|2020-04-28 11:10:00|9960.5|9955.5|9959.1|9954.1|9960.8|9955.8|9956.8|9951.8|85
1588072500000|2020-04-28 11:15:00|9959|9954|9953.6|9948.6|9959.8|9954.8|9952.7|9947.7|194
1588072800000|2020-04-28 11:20:00|9954|9949|9954.2|9949.2|9955|9950|9952.5|9947.5|56
1588073100000|2020-04-28 11:25:00|9954.3|9949.3|9955|9950|9956|9951|9953.6|9948.6|66
1588073400000|2020-04-28 11:30:00|9954.7|9949.7|9956|9951|9957|9952|9954.2|9949.2|75
1588073700000|2020-04-28 11:35:00|9955.8|9950.8|9955.2|9950.2|9956.8|9951.8|9954.6|9949.6|21
1588074000000|2020-04-28 11:40:00|9955.1|9950.1|9958.6|9953.6|9959|9954|9954.2|9949.2|20
1588074300000|2020-04-28 11:45:00|9958.7|9953.7|9955.5|9950.5|9958.7|9953.7|9954.8|9949.8|77
1588074600000|2020-04-28 11:50:00|9955.3|9950.3|9959.6|9954.6|9960.5|9955.5|9955.3|9950.3|57
1588074900000|2020-04-28 11:55:00|9959.5|9954.5|9956.3|9951.3|9959.8|9954.8|9955.6|9950.6|57
1588075200000|2020-04-28 12:00:00|9956.5|9951.5|9958.5|9953.5|9958.7|9953.7|9954|9949|113
1588075500000|2020-04-28 12:05:00|9958.6|9953.6|9959|9954|9961.1|9956.1|9956|9951|70
1588075800000|2020-04-28 12:10:00|9958.8|9953.8|9963|9958|9964.1|9959.1|9958.1|9953.1|49
1588076100000|2020-04-28 12:15:00|9962.8|9957.8|9962.6|9957.6|9965.8|9960.8|9962.2|9957.2|35
1588076400000|2020-04-28 12:20:00|9962.3|9957.3|9961.6|9956.6|9964.5|9959.5|9961.3|9956.3|72
1588076700000|2020-04-28 12:25:00|9961.7|9956.7|9959.9|9954.9|9963.2|9958.2|9959.4|9954.4|57
1588077000000|2020-04-28 12:30:00|9959.6|9954.6|9958.6|9953.6|9959.9|9954.9|9956.6|9951.6|60
1588077300000|2020-04-28 12:35:00|9958.5|9953.5|9955.5|9950.5|9958.7|9953.7|9954|9949|38
1588077600000|2020-04-28 12:40:00|9955.6|9950.6|9957.7|9952.7|9958.1|9953.1|9953.7|9948.7|58
1588077900000|2020-04-28 12:45:00|9957.6|9952.6|9958.8|9953.8|9959.1|9954.1|9953.8|9948.8|67
1588078200000|2020-04-28 12:50:00|9959|9954|9961.9|9956.9|9962.6|9957.6|9958.3|9953.3|92
1588078500000|2020-04-28 12:55:00|9962|9957|9965.2|9960.2|9965.4|9960.4|9959.1|9954.1|88
1588078800000|2020-04-28 13:00:00|9965.1|9960.1|9963.7|9958.7|9966.8|9961.8|9961.7|9956.7|97
1588079100000|2020-04-28 13:05:00|9964|9959|9967.3|9962.3|9968|9963|9964|9959|121
1588079400000|2020-04-28 13:10:00|9967.6|9962.6|9969.6|9964.6|9969.6|9964.6|9967.3|9962.3|105
1588079700000|2020-04-28 13:15:00|9969.2|9964.2|9971.3|9966.3|9971.8|9966.8|9967.5|9962.5|61
1588080000000|2020-04-28 13:20:00|9971.5|9966.5|9968|9963|9972.1|9967.1|9966.3|9961.3|58
1588080300000|2020-04-28 13:25:00|9968.2|9963.2|9967|9962|9969.2|9964.2|9966|9961|34
1588080600000|2020-04-28 13:30:00|9967.1|9962.1|9971.6|9966.6|9972.6|9967.6|9966.4|9961.4|84
1588080900000|2020-04-28 13:35:00|9971.5|9966.5|9973.3|9968.3|9974.1|9969.1|9970.1|9965.1|60
1588081200000|2020-04-28 13:40:00|9973.1|9968.1|9977.6|9972.6|9979.1|9974.1|9973.1|9968.1|71
1588081500000|2020-04-28 13:45:00|9977.7|9972.7|9981|9976|9982.1|9977.1|9977.3|9972.3|97
1588081800000|2020-04-28 13:50:00|9980.7|9975.7|9982.9|9977.9|9984.6|9979.6|9980.3|9975.3|84
1588082100000|2020-04-28 13:55:00|9982.7|9977.7|9987.1|9982.1|9989.9|9984.9|9982.6|9977.6|105
1588082400000|2020-04-28 14:00:00|9987.2|9982.2|9983.3|9978.3|9987.9|9982.9|9983.1|9978.1|120
1588082700000|2020-04-28 14:05:00|9983.5|9978.5|9979.5|9974.5|9983.7|9978.7|9977.4|9972.4|83
1588083000000|2020-04-28 14:10:00|9979.6|9974.6|9983.8|9978.8|9985.2|9980.2|9979.6|9974.6|70
1588083300000|2020-04-28 14:15:00|9983.7|9978.7|9986.2|9981.2|9986.4|9981.4|9981.5|9976.5|36
1588083600000|2020-04-28 14:20:00|9986|9981|9984.2|9979.2|9986.9|9981.9|9983.5|9978.5|140
1588083900000|2020-04-28 14:25:00|9984.4|9979.4|9983.1|9978.1|9984.4|9979.4|9980.5|9975.5|78
1588084200000|2020-04-28 14:30:00|9983|9978|9982.4|9977.4|9986.2|9981.2|9981.5|9976.5|95
1588084500000|2020-04-28 14:35:00|9982.2|9977.2|9980.6|9975.6|9982.9|9977.9|9979.6|9974.6|116
1588084800000|2020-04-28 14:40:00|9980.5|9975.5|9982.9|9977.9|9984.8|9979.8|9980.1|9975.1|61
1588085100000|2020-04-28 14:45:00|9983.1|9978.1|9982.4|9977.4|9986.4|9981.4|9981|9976|43
1588085400000|2020-04-28 14:50:00|9982.6|9977.6|9988.1|9983.1|9988.4|9983.4|9982.1|9977.1|97
1588085700000|2020-04-28 14:55:00|9988|9983|9999|9994|10001.2|9996.2|9988|9983|312
1588086000000|2020-04-28 15:00:00|9998.8|9993.8|10001.3|9996.3|10004.4|9999.4|9997.2|9992.2|276
1588086300000|2020-04-28 15:05:00|10000.7|9995.7|9995.1|9990.1|10000.9|9995.9|9994|9989|128
1588086600000|2020-04-28 15:10:00|9994.9|9989.9|9993.7|9988.7|9997.7|9992.7|9993.6|9988.6|48
1588086900000|2020-04-28 15:15:00|9993.6|9988.6|9995.1|9990.1|9998.9|9993.9|9993.6|9988.6|56
1588087200000|2020-04-28 15:20:00|9995|9990|9994.6|9989.6|9996.2|9991.2|9993.7|9988.7|67
1588087500000|2020-04-28 15:25:00|9994.4|9989.4|9994.4|9989.4|9995.7|9990.7|9990.3|9985.3|58
1588087800000|2020-04-28 15:30:00|9994.5|9989.5|9995.9|9990.9|9999.7|9994.7|9993.9|9988.9|60
1588088100000|2020-04-28 15:35:00|9996|9991|9990.1|9985.1|9996.2|9991.2|9988.7|9983.7|103
1588088400000|2020-04-28 15:40:00|9990|9985|9990.1|9985.1|9992.4|9987.4|9990|9985|34
1588088700000|2020-04-28 15:45:00|9990.2|9985.2|9992.4|9987.4|9992.4|9987.4|9988.2|9983.2|40
1588089000000|2020-04-28 15:50:00|9992.1|9987.1|9993.5|9988.5|9993.9|9988.9|9991.5|9986.5|49
1588089300000|2020-04-28 15:55:00|9993.9|9988.9|9995.6|9990.6|9996.2|9991.2|9992|9987|38
1588089600000|2020-04-28 16:00:00|9995.7|9990.7|9996.6|9991.6|9998.9|9993.9|9995.4|9990.4|26
1588089900000|2020-04-28 16:05:00|9996.4|9991.4|9995.6|9990.6|9998.2|9993.2|9994.2|9989.2|20
1588090200000|2020-04-28 16:10:00|9995.5|9990.5|9996.5|9991.5|9996.5|9991.5|9994.7|9989.7|15
1588090500000|2020-04-28 16:15:00|9996.4|9991.4|10003.4|9998.4|10004.6|9999.6|9996.4|9991.4|110
1588090800000|2020-04-28 16:20:00|10003.2|9998.2|9999.7|9994.7|10003.2|9998.2|9999.6|9994.6|28
1588091100000|2020-04-28 16:25:00|9999.9|9994.9|10001.3|9996.3|10002.1|9997.1|9999.1|9994.1|12
1588091400000|2020-04-28 16:30:00|10001.5|9996.5|9999.4|9994.4|10003.5|9998.5|9998.7|9993.7|26
1588091700000|2020-04-28 16:35:00|9999.5|9994.5|10002|9997|10002.2|9997.2|9998.1|9993.1|13
1588092000000|2020-04-28 16:40:00|10001.8|9996.8|10000.7|9995.7|10003|9998|10000.5|9995.5|18
1588092300000|2020-04-28 16:45:00|10000.6|9995.6|9998.9|9993.9|10001.2|9996.2|9998|9993|16
1588092600000|2020-04-28 16:50:00|9999|9994|9996.4|9991.4|9999.2|9994.2|9995.5|9990.5|36
1588092900000|2020-04-28 16:55:00|9996.6|9991.6|9999.6|9994.6|10000.2|9995.2|9996.5|9991.5|37
1588093200000|2020-04-28 17:00:00|9999.7|9994.7|9999.9|9994.9|10000.4|9995.4|9998|9993|17
1588093500000|2020-04-28 17:05:00|10000|9995|9998.1|9993.1|10001.4|9996.4|9997.6|9992.6|34
1588093800000|2020-04-28 17:10:00|9998|9993|9998.3|9993.3|10000.3|9995.3|9998|9993|15
1588094100000|2020-04-28 17:15:00|9998.4|9993.4|9998|9993|9999.9|9994.9|9997.3|9992.3|31
1588094400000|2020-04-28 17:20:00|9997.9|9992.9|9996|9991|9997.9|9992.9|9994|9989|18
1588094700000|2020-04-28 17:25:00|9995.7|9990.7|9996.3|9991.3|9996.5|9991.5|9994|9989|13
1588095000000|2020-04-28 17:30:00|9996.5|9991.5|9994.4|9989.4|9997.2|9992.2|9993.7|9988.7|15
1588095300000|2020-04-28 17:35:00|9994.5|9989.5|9996.5|9991.5|9996.5|9991.5|9992.6|9987.6|48
1588095600000|2020-04-28 17:40:00|9996|9991|9998|9993|9999.1|9994.1|9995.8|9990.8|26
1588095900000|2020-04-28 17:45:00|9997.8|9992.8|9997.3|9992.3|10000.2|9995.2|9996.7|9991.7|36
1588096200000|2020-04-28 17:50:00|9997.2|9992.2|9996.5|9991.5|9997.6|9992.6|9996.2|9991.2|2
1588096500000|2020-04-28 17:55:00|9996.7|9991.7|9995.2|9990.2|9996.9|9991.9|9995.2|9990.2|23
1588096800000|2020-04-28 18:00:00|9995.1|9990.1|9992.2|9987.2|9995.4|9990.4|9992|9987|43
1588097100000|2020-04-28 18:05:00|9992.5|9987.5|9994.9|9989.9|9995.1|9990.1|9991.5|9986.5|43
1588097400000|2020-04-28 18:10:00|9995.2|9990.2|9995.7|9990.7|9996.2|9991.2|9994|9989|22
1588097700000|2020-04-28 18:15:00|9995.9|9990.9|9995.5|9990.5|9996.7|9991.7|9994.5|9989.5|28
1588098000000|2020-04-28 18:20:00|9995.4|9990.4|9995.1|9990.1|9995.4|9990.4|9993.9|9988.9|16
1588098300000|2020-04-28 18:25:00|9995.2|9990.2|9995.4|9990.4|9996.1|9991.1|9994.1|9989.1|7
1588098600000|2020-04-28 18:30:00|9995.5|9990.5|9995.5|9990.5|9995.6|9990.6|9993.9|9988.9|12
1588098900000|2020-04-28 18:35:00|9995.4|9990.4|9995|9990|9995.7|9990.7|9994.6|9989.6|38
1588099200000|2020-04-28 18:40:00|9994.9|9989.9|9997.4|9992.4|9997.4|9992.4|9994.7|9989.7|22
1588099500000|2020-04-28 18:45:00|9997.1|9992.1|9995.4|9990.4|9998.2|9993.2|9995.4|9990.4|14
1588099800000|2020-04-28 18:50:00|9995.2|9990.2|9995.4|9990.4|9996|9991|9994.5|9989.5|46
1588100100000|2020-04-28 18:55:00|9995.5|9990.5|9996.1|9991.1|9996.7|9991.7|9994.9|9989.9|105
1588100400000|2020-04-28 19:00:00|9996|9991|9994.5|9989.5|9997.5|9992.5|9994.3|9989.3|26
1588100700000|2020-04-28 19:05:00|9994.4|9989.4|9994.5|9989.5|9996.2|9991.2|9993.9|9988.9|8
1588101000000|2020-04-28 19:10:00|9994.4|9989.4|9996|9991|9996.2|9991.2|9994|9989|16
1588101300000|2020-04-28 19:15:00|9996.2|9991.2|9995.1|9990.1|9997.2|9992.2|9995.1|9990.1|3
1588101600000|2020-04-28 19:20:00|9995.2|9990.2|9997|9992|9997.2|9992.2|9995.1|9990.1|17
1588101900000|2020-04-28 19:25:00|9997.1|9992.1|9996|9991|9997.2|9992.2|9995.5|9990.5|10
1588102200000|2020-04-28 19:30:00|9996.2|9991.2|9995.2|9990.2|9996.2|9991.2|9994|9989|7
1588102500000|2020-04-28 19:35:00|9995.4|9990.4|9995.4|9990.4|9996.2|9991.2|9994.7|9989.7|3
1588102800000|2020-04-28 19:40:00|9995.2|9990.2|9995.7|9990.7|9996.5|9991.5|9995.2|9990.2|7
1588103100000|2020-04-28 19:45:00|9995.6|9990.6|10000.1|9995.1|10000.1|9995.1|9995.6|9990.6|32
1588103400000|2020-04-28 19:50:00|10000.2|9995.2|10000.9|9995.9|10001.1|9996.1|9999|9994|88
1588103700000|2020-04-28 19:55:00|10000.5|9995.5|9998.7|9993.7|10000.7|9995.7|9998|9993|76
1588104000000|2020-04-28 20:00:00|9998.6|9993.6|9998.2|9993.2|9999.4|9994.4|9998|9993|25
1588104300000|2020-04-28 20:05:00|9998.1|9993.1|9998.1|9993.1|9998.2|9993.2|9996.5|9991.5|18
1588104600000|2020-04-28 20:10:00|9998.2|9993.2|10001|9996|10001.5|9996.5|9998|9993|40
1588104900000|2020-04-28 20:15:00|10000.9|9995.9|10003|9998|10003.5|9998.5|10000.4|9995.4|7
1588105200000|2020-04-28 20:20:00|10003.1|9998.1|10002.2|9997.2|10003.5|9998.5|10002.2|9997.2|13
1588105500000|2020-04-28 20:25:00|10002|9997|10002.5|9997.5|10003.5|9998.5|10002|9997|8
1588105800000|2020-04-28 20:30:00|10002.8|9997.8|10004|9999|10004|9999|10002.5|9997.5|9
1588106100000|2020-04-28 20:35:00|10004.4|9999.4|10004.5|9999.5|10005.5|10000.5|10004.2|9999.2|40
1588106400000|2020-04-28 20:40:00|10004.7|9999.7|10006.7|10001.7|10007.3|10002.3|10004.7|9999.7|17
1588106700000|2020-04-28 20:45:00|10006.6|10001.6|10007.8|10002.8|10007.8|10002.8|10006|10001|14
1588107000000|2020-04-28 20:50:00|10007.9|10002.9|10008.4|10003.4|10008.6|10003.6|10007.8|10002.8|24
1588107300000|2020-04-28 20:55:00|10008.5|10003.5|10008|9999|10009.1|10003.5|10007.1|9998.8|13
1588118400000|2020-04-29 00:00:00|9996.5|9991.5|9997.6|9992.6|9998.5|9993.5|9996.5|9991.5|29
1588118700000|2020-04-29 00:05:00|9997.5|9992.5|9995.6|9990.6|9997.5|9992.5|9993.9|9988.9|41
1588119000000|2020-04-29 00:10:00|9995.1|9990.1|9992.7|9987.7|9995.1|9990.1|9992.7|9987.7|24
1588119300000|2020-04-29 00:15:00|9992.9|9987.9|9992|9987|9993.9|9988.9|9991.9|9986.9|3
1588119600000|2020-04-29 00:20:00|9991.9|9986.9|9992.7|9987.7|9994.2|9989.2|9991.7|9986.7|8
1588119900000|2020-04-29 00:25:00|9992.9|9987.9|9994|9989|9994.7|9989.7|9992.7|9987.7|20
1588120200000|2020-04-29 00:30:00|9993.9|9988.9|9990.5|9985.5|9994.2|9989.2|9990.5|9985.5|7
1588120500000|2020-04-29 00:35:00|9990.2|9985.2|9987.6|9982.6|9990.6|9985.6|9987.6|9982.6|26
1588120800000|2020-04-29 00:40:00|9987.5|9982.5|9987.4|9982.4|9988.5|9983.5|9986.5|9981.5|13
1588121100000|2020-04-29 00:45:00|9987.5|9982.5|9987|9982|9987.7|9982.7|9985.9|9980.9|7
1588121400000|2020-04-29 00:50:00|9986.9|9981.9|9987.1|9982.1|9988.4|9983.4|9986.7|9981.7|11
1588121700000|2020-04-29 00:55:00|9986.9|9981.9|9984.5|9979.5|9986.9|9981.9|9984.5|9979.5|9
1588122000000|2020-04-29 01:00:00|9984.7|9979.7|9985.6|9980.6|9985.9|9980.9|9984.4|9979.4|34
1588122300000|2020-04-29 01:05:00|9985.7|9980.7|9985.4|9980.4|9987.1|9982.1|9985.4|9980.4|39
1588122600000|2020-04-29 01:10:00|9985.5|9980.5|9983.4|9978.4|9985.7|9980.7|9983.4|9978.4|10
1588122900000|2020-04-29 01:15:00|9983.5|9978.5|9985.1|9980.1|9985.2|9980.2|9983.5|9978.5|6
1588123200000|2020-04-29 01:20:00|9985.2|9980.2|9982.1|9977.1|9985.6|9980.6|9982.1|9977.1|19
1588123500000|2020-04-29 01:25:00|9982|9977|9980.9|9975.9|9982.5|9977.5|9979.9|9974.9|13
1588123800000|2020-04-29 01:30:00|9980.7|9975.7|9978.7|9973.7|9982.2|9977.2|9977.4|9972.4|225
1588124100000|2020-04-29 01:35:00|9978.4|9973.4|9977.5|9972.5|9979.7|9974.7|9977.5|9972.5|29
1588124400000|2020-04-29 01:40:00|9977.6|9972.6|9976.4|9971.4|9977.7|9972.7|9974.1|9969.1|14
1588124700000|2020-04-29 01:45:00|9976.5|9971.5|9979.9|9974.9|9979.9|9974.9|9976.4|9971.4|10
1588125000000|2020-04-29 01:50:00|9980|9975|9979|9974|9980.7|9975.7|9978.5|9973.5|2
1588125300000|2020-04-29 01:55:00|9979.2|9974.2|9982|9977|9982.6|9977.6|9979.2|9974.2|23
1588125600000|2020-04-29 02:00:00|9981.9|9976.9|9980.2|9975.2|9983.2|9978.2|9980.1|9975.1|33
1588125900000|2020-04-29 02:05:00|9980|9975|9978.9|9973.9|9980.5|9975.5|9978.4|9973.4|13
1588126200000|2020-04-29 02:10:00|9979|9974|9979.7|9974.7|9980|9975|9978.5|9973.5|1
1588126500000|2020-04-29 02:15:00|9979.9|9974.9|9980|9975|9981.9|9976.9|9979.9|9974.9|24
1588126800000|2020-04-29 02:20:00|9979.7|9974.7|9978.2|9973.2|9980.2|9975.2|9977.2|9972.2|8
1588127100000|2020-04-29 02:25:00|9978.1|9973.1|9976|9971|9978.9|9973.9|9975.7|9970.7|16
1588127400000|2020-04-29 02:30:00|9975.7|9970.7|9977|9972|9977.7|9972.7|9975.7|9970.7|29
1588127700000|2020-04-29 02:35:00|9977.1|9972.1|9977|9972|9977.5|9972.5|9976.2|9971.2|5
1588128000000|2020-04-29 02:40:00|9977.1|9972.1|9978.1|9973.1|9978.2|9973.2|9977.1|9972.1|5
1588128300000|2020-04-29 02:45:00|9978|9973|9979.5|9974.5|9980.6|9975.6|9978|9973|12
1588128600000|2020-04-29 02:50:00|9979.6|9974.6|9979.1|9974.1|9979.9|9974.9|9978.5|9973.5|0
1588128900000|2020-04-29 02:55:00|9979|9974|9977.4|9972.4|9979.7|9974.7|9976.7|9971.7|10
1588129200000|2020-04-29 03:00:00|9977.5|9972.5|9979.9|9974.9|9979.9|9974.9|9977.2|9972.2|7
1588129500000|2020-04-29 03:05:00|9979.7|9974.7|9980|9975|9980.1|9975.1|9978.9|9973.9|2
1588129800000|2020-04-29 03:10:00|9979.9|9974.9|9981.1|9976.1|9982.1|9977.1|9978.9|9973.9|9
1588130100000|2020-04-29 03:15:00|9981.3|9976.3|9980.9|9975.9|9981.6|9976.6|9980.5|9975.5|3
1588130400000|2020-04-29 03:20:00|9980.7|9975.7|9981.6|9976.6|9981.9|9976.9|9980|9975|8
1588130700000|2020-04-29 03:25:00|9981.9|9976.9|9981.6|9976.6|9982.2|9977.2|9980.9|9975.9|13
1588131000000|2020-04-29 03:30:00|9981.5|9976.5|9981|9976|9981.6|9976.6|9980.7|9975.7|14
1588131300000|2020-04-29 03:35:00|9980.9|9975.9|9981.6|9976.6|9982.1|9977.1|9980.7|9975.7|10
1588131600000|2020-04-29 03:40:00|9981.5|9976.5|9982.1|9977.1|9982.5|9977.5|9981.5|9976.5|1
1588131900000|2020-04-29 03:45:00|9982.3|9977.3|9982.4|9977.4|9983.9|9978.9|9982.2|9977.2|16
1588132200000|2020-04-29 03:50:00|9982.2|9977.2|9980.4|9975.4|9982.9|9977.9|9980.1|9975.1|2
1588132500000|2020-04-29 03:55:00|9980.2|9975.2|9979.1|9974.1|9980.4|9975.4|9977.2|9972.2|19
1588132800000|2020-04-29 04:00:00|9979|9974|9979.6|9974.6|9979.6|9974.6|9978.9|9973.9|21
1588133100000|2020-04-29 04:05:00|9979.5|9974.5|9978.9|9973.9|9979.7|9974.7|9978.5|9973.5|0
1588133400000|2020-04-29 04:10:00|9979|9974|9979.6|9974.6|9980.1|9975.1|9978.7|9973.7|1
1588133700000|2020-04-29 04:15:00|9979.7|9974.7|9978.2|9973.2|9979.9|9974.9|9977.1|9972.1|10
1588134000000|2020-04-29 04:20:00|9978.6|9973.6|9979.5|9974.5|9979.5|9974.5|9978.6|9973.6|7
1588134300000|2020-04-29 04:25:00|9979.6|9974.6|9980.6|9975.6|9980.6|9975.6|9979|9974|1
1588134600000|2020-04-29 04:30:00|9980.5|9975.5|9981.6|9976.6|9981.9|9976.9|9980.5|9975.5|7
1588134900000|2020-04-29 04:35:00|9981.9|9976.9|9981.6|9976.6|9982.4|9977.4|9981.1|9976.1|4
1588135200000|2020-04-29 04:40:00|9981.9|9976.9|9980.7|9975.7|9982.6|9977.6|9980.7|9975.7|3
1588135500000|2020-04-29 04:45:00|9980.6|9975.6|9979.2|9974.2|9980.7|9975.7|9979.2|9974.2|3
1588135800000|2020-04-29 04:50:00|9979|9974|9979.2|9974.2|9979.6|9974.6|9978.4|9973.4|4
1588136100000|2020-04-29 04:55:00|9979.4|9974.4|9977.6|9972.6|9979.6|9974.6|9977.2|9972.2|3
1588136400000|2020-04-29 05:00:00|9977.5|9972.5|9978.3|9973.3|9978.6|9973.6|9976.9|9971.9|11
1588136700000|2020-04-29 05:05:00|9978.4|9973.4|9978.9|9973.9|9979.4|9974.4|9977.4|9972.4|53
1588137000000|2020-04-29 05:10:00|9978.8|9973.8|9978.9|9973.9|9979.1|9974.1|9978.2|9973.2|33
1588137300000|2020-04-29 05:15:00|9978.7|9973.7|9977.2|9972.2|9978.7|9973.7|9977.1|9972.1|10
1588137600000|2020-04-29 05:20:00|9977.1|9972.1|9974.7|9969.7|9977.1|9972.1|9974.5|9969.5|5
1588137900000|2020-04-29 05:25:00|9974.6|9969.6|9976|9971|9976.1|9971.1|9972.2|9967.2|22
1588138200000|2020-04-29 05:30:00|9975.9|9970.9|9976.2|9971.2|9977|9972|9974.2|9969.2|5
1588138500000|2020-04-29 05:35:00|9976.4|9971.4|9975.4|9970.4|9976.6|9971.6|9973.9|9968.9|6
1588138800000|2020-04-29 05:40:00|9975.6|9970.6|9973.2|9968.2|9975.9|9970.9|9972.9|9967.9|5
1588139100000|2020-04-29 05:45:00|9973.4|9968.4|9972.4|9967.4|9974.4|9969.4|9971.1|9966.1|12
1588139400000|2020-04-29 05:50:00|9972.1|9967.1|9973|9968|9974.5|9969.5|9972.1|9967.1|4
1588139700000|2020-04-29 05:55:00|9972.9|9967.9|9972.2|9967.2|9974.1|9969.1|9972.1|9967.1|3
1588140000000|2020-04-29 06:00:00|9972.1|9967.1|9976.2|9971.2|9976.6|9971.6|9971.9|9966.9|43
1588140300000|2020-04-29 06:05:00|9976.1|9971.1|9976.9|9971.9|9977.6|9972.6|9976|9971|22
1588140600000|2020-04-29 06:10:00|9976.7|9971.7|9980.5|9975.5|9981.9|9976.9|9975|9970|19
1588140900000|2020-04-29 06:15:00|9980.7|9975.7|9982.1|9977.1|9984.4|9979.4|9979.6|9974.6|12
1588141200000|2020-04-29 06:20:00|9982|9977|9983.9|9978.9|9984.4|9979.4|9981.7|9976.7|5
1588141500000|2020-04-29 06:25:00|9983.7|9978.7|9982.9|9977.9|9983.7|9978.7|9981.5|9976.5|19
1588141800000|2020-04-29 06:30:00|9982.7|9977.7|9978.5|9973.5|9984.4|9979.4|9978.5|9973.5|23
1588142100000|2020-04-29 06:35:00|9978.4|9973.4|9979.5|9974.5|9979.9|9974.9|9977|9972|28
1588142400000|2020-04-29 06:40:00|9979.8|9974.8|9981.2|9976.2|9981.2|9976.2|9977.7|9972.7|27
1588142700000|2020-04-29 06:45:00|9981.1|9976.1|9979.7|9974.7|9982.1|9977.1|9978.2|9973.2|5
1588143000000|2020-04-29 06:50:00|9979.6|9974.6|9980.7|9975.7|9980.7|9975.7|9977.7|9972.7|6
1588143300000|2020-04-29 06:55:00|9980.9|9975.9|9978.4|9973.4|9982.6|9977.6|9977.6|9972.6|24
1588143600000|2020-04-29 07:00:00|9978.2|9973.2|9969.8|9964.8|9983.7|9978.7|9969.3|9964.3|263
1588143900000|2020-04-29 07:05:00|9969.9|9964.9|9971.1|9966.1|9971.1|9966.1|9966.9|9961.9|168
1588144200000|2020-04-29 07:10:00|9971.3|9966.3|9971|9966|9971.3|9966.3|9966.4|9961.4|56
1588144500000|2020-04-29 07:15:00|9971.1|9966.1|9972.7|9967.7|9975.2|9970.2|9971|9966|80
1588144800000|2020-04-29 07:20:00|9972.9|9967.9|9970.6|9965.6|9974.1|9969.1|9970.6|9965.6|47
1588145100000|2020-04-29 07:25:00|9970.7|9965.7|9967.7|9962.7|9971.4|9966.4|9967.7|9962.7|54
1588145400000|2020-04-29 07:30:00|9967.1|9962.1|9968.1|9963.1|9970.5|9965.5|9966.1|9961.1|27
1588145700000|2020-04-29 07:35:00|9968.2|9963.2|9969.1|9964.1|9969.2|9964.2|9965.1|9960.1|24
1588146000000|2020-04-29 07:40:00|9969.2|9964.2|9970.1|9965.1|9971.6|9966.6|9967.9|9962.9|24
1588146300000|2020-04-29 07:45:00|9970.2|9965.2|9969.2|9964.2|9970.6|9965.6|9968.5|9963.5|16
1588146600000|2020-04-29 07:50:00|9969.4|9964.4|9968|9963|9969.6|9964.6|9966.4|9961.4|11
1588146900000|2020-04-29 07:55:00|9968.1|9963.1|9964.4|9959.4|9968.1|9963.1|9963.2|9958.2|28
1588147200000|2020-04-29 08:00:00|9964.2|9959.2|9968.1|9963.1|9968.2|9963.2|9961.9|9956.9|31
1588147500000|2020-04-29 08:05:00|9968|9963|9967.4|9962.4|9970.2|9965.2|9966.6|9961.6|18
1588147800000|2020-04-29 08:10:00|9967.2|9962.2|9970.9|9965.9|9971.4|9966.4|9967.1|9962.1|29
1588148100000|2020-04-29 08:15:00|9971|9966|9965.6|9960.6|9971|9966|9965|9960|37
1588148400000|2020-04-29 08:20:00|9965.7|9960.7|9969.7|9964.7|9969.9|9964.9|9965.4|9960.4|9
1588148700000|2020-04-29 08:25:00|9969.9|9964.9|9967.4|9962.4|9971.9|9966.9|9966.9|9961.9|36
1588149000000|2020-04-29 08:30:00|9967.2|9962.2|9966.5|9961.5|9969.5|9964.5|9966|9961|9
1588149300000|2020-04-29 08:35:00|9966.7|9961.7|9965.9|9960.9|9969.2|9964.2|9965.6|9960.6|13
1588149600000|2020-04-29 08:40:00|9966|9961|9966.9|9961.9|9967.4|9962.4|9963|9958|11
1588149900000|2020-04-29 08:45:00|9966.7|9961.7|9970.6|9965.6|9970.7|9965.7|9966.7|9961.7|58
1588150200000|2020-04-29 08:50:00|9970.5|9965.5|9969.9|9964.9|9971.5|9966.5|9968.9|9963.9|51
1588150500000|2020-04-29 08:55:00|9970|9965|9970.2|9965.2|9972.2|9967.2|9969.5|9964.5|16
1588150800000|2020-04-29 09:00:00|9970|9965|9970.2|9965.2|9971.1|9966.1|9968.5|9963.5|13
1588151100000|2020-04-29 09:05:00|9970.5|9965.5|9970.7|9965.7|9971.7|9966.7|9968.6|9963.6|13
1588151400000|2020-04-29 09:10:00|9970.6|9965.6|9969.5|9964.5|9971.1|9966.1|9967.9|9962.9|11
1588151700000|2020-04-29 09:15:00|9969.4|9964.4|9970|9965|9970.7|9965.7|9969|9964|7
1588152000000|2020-04-29 09:20:00|9969.7|9964.7|9968|9963|9969.9|9964.9|9966.2|9961.2|32
1588152300000|2020-04-29 09:25:00|9967.9|9962.9|9966.5|9961.5|9968.6|9963.6|9965.6|9960.6|19
1588152600000|2020-04-29 09:30:00|9966.4|9961.4|9969.4|9964.4|9969.5|9964.5|9966.4|9961.4|17
1588152900000|2020-04-29 09:35:00|9969.1|9964.1|9973.2|9968.2|9974.4|9969.4|9969|9964|40
1588153200000|2020-04-29 09:40:00|9973.1|9968.1|9975.1|9970.1|9976.4|9971.4|9972.6|9967.6|40
1588153500000|2020-04-29 09:45:00|9975|9970|9974.5|9969.5|9975.4|9970.4|9973.2|9968.2|23
1588153800000|2020-04-29 09:50:00|9974.2|9969.2|9976.4|9971.4|9976.9|9971.9|9973.4|9968.4|20
1588154100000|2020-04-29 09:55:00|9976.2|9971.2|9978.2|9973.2|9978.9|9973.9|9974.7|9969.7|11
1588154400000|2020-04-29 10:00:00|9978.1|9973.1|9980.2|9975.2|9980.4|9975.4|9977.1|9972.1|11
1588154700000|2020-04-29 10:05:00|9980.1|9975.1|9977|9972|9980.1|9975.1|9977|9972|26
1588155000000|2020-04-29 10:10:00|9977.1|9972.1|9978.5|9973.5|9978.7|9973.7|9975.9|9970.9|10
1588155300000|2020-04-29 10:15:00|9978.6|9973.6|9979|9974|9981.4|9976.4|9978.2|9973.2|27
1588155600000|2020-04-29 10:20:00|9979.1|9974.1|9980|9975|9980.1|9975.1|9977.4|9972.4|12
1588155900000|2020-04-29 10:25:00|9979.7|9974.7|9978.7|9973.7|9980.1|9975.1|9977.5|9972.5|11
1588156200000|2020-04-29 10:30:00|9978.6|9973.6|9980.6|9975.6|9980.7|9975.7|9978.4|9973.4|18
1588156500000|2020-04-29 10:35:00|9980.4|9975.4|9981.2|9976.2|9983.5|9978.5|9980.4|9975.4|76
1588156800000|2020-04-29 10:40:00|9981.1|9976.1|9982.2|9977.2|9984.5|9979.5|9980.9|9975.9|96
1588157100000|2020-04-29 10:45:00|9982.1|9977.1|9983|9978|9984.9|9979.9|9981.6|9976.6|33
1588157400000|2020-04-29 10:50:00|9982.9|9977.9|9984.7|9979.7|9985.5|9980.5|9982.7|9977.7|29
1588157700000|2020-04-29 10:55:00|9984.6|9979.6|9984.4|9979.4|9986.4|9981.4|9983.5|9978.5|34
1588158000000|2020-04-29 11:00:00|9984.5|9979.5|9985.6|9980.6|9988|9983|9984.4|9979.4|50
1588158300000|2020-04-29 11:05:00|9985.4|9980.4|9987.1|9982.1|9988.4|9983.4|9985.2|9980.2|25
1588158600000|2020-04-29 11:10:00|9987|9982|9984.6|9979.6|9987|9982|9983.5|9978.5|17
1588158900000|2020-04-29 11:15:00|9984.7|9979.7|9985.2|9980.2|9985.9|9980.9|9983|9978|17
1588159200000|2020-04-29 11:20:00|9985.1|9980.1|9984.7|9979.7|9985.6|9980.6|9983.6|9978.6|4
1588159500000|2020-04-29 11:25:00|9984.6|9979.6|9984.1|9979.1|9985.7|9980.7|9983.6|9978.6|17
1588159800000|2020-04-29 11:30:00|9984.2|9979.2|9982.4|9977.4|9984.6|9979.6|9981.9|9976.9|24
1588160100000|2020-04-29 11:35:00|9982.5|9977.5|9983.7|9978.7|9984.7|9979.7|9981.7|9976.7|9
1588160400000|2020-04-29 11:40:00|9983.6|9978.6|9984.6|9979.6|9985.6|9980.6|9983.1|9978.1|45
1588160700000|2020-04-29 11:45:00|9984.7|9979.7|9988.4|9983.4|9988.6|9983.6|9983.7|9978.7|33
1588161000000|2020-04-29 11:50:00|9988.5|9983.5|9988|9983|9989.9|9984.9|9986.7|9981.7|39
1588161300000|2020-04-29 11:55:00|9988.1|9983.1|9988.7|9983.7|9990.4|9985.4|9986.9|9981.9|26
1588161600000|2020-04-29 12:00:00|9988.6|9983.6|9990.6|9985.6|9990.9|9985.9|9987.4|9982.4|17
1588161900000|2020-04-29 12:05:00|9990.7|9985.7|9990.6|9985.6|9992.1|9987.1|9989.9|9984.9|32
1588162200000|2020-04-29 12:10:00|9990.7|9985.7|9989.4|9984.4|9991.2|9986.2|9989.1|9984.1|24
1588162500000|2020-04-29 12:15:00|9989.5|9984.5|9987.7|9982.7|9990.6|9985.6|9986.2|9981.2|20
1588162800000|2020-04-29 12:20:00|9987.6|9982.6|9988|9983|9989.6|9984.6|9986.6|9981.6|37
1588163100000|2020-04-29 12:25:00|9988.1|9983.1|9988.5|9983.5|9989.6|9984.6|9986.6|9981.6|30
1588163400000|2020-04-29 12:30:00|9988.4|9983.4|9987.5|9982.5|9989.1|9984.1|9982.3|9977.3|139
1588163700000|2020-04-29 12:35:00|9987.4|9982.4|9984.5|9979.5|9987.4|9982.4|9983|9978|38
1588164000000|2020-04-29 12:40:00|9984.2|9979.2|9985.5|9980.5|9985.5|9980.5|9979.9|9974.9|128
1588164300000|2020-04-29 12:45:00|9985.2|9980.2|9984.4|9979.4|9987.4|9982.4|9982.6|9977.6|26
1588164600000|2020-04-29 12:50:00|9984.2|9979.2|9982.7|9977.7|9985.9|9980.9|9982.5|9977.5|23
1588164900000|2020-04-29 12:55:00|9983|9978|9977.2|9972.2|9983|9978|9977.2|9972.2|28
1588165200000|2020-04-29 13:00:00|9977.4|9972.4|9973|9968|9979.2|9974.2|9972.7|9967.7|99
1588165500000|2020-04-29 13:05:00|9972.9|9967.9|9971|9966|9974.1|9969.1|9970.7|9965.7|62
1588165800000|2020-04-29 13:10:00|9970.7|9965.7|9978.5|9973.5|9978.9|9973.9|9970.1|9965.1|58
1588166100000|2020-04-29 13:15:00|9978.6|9973.6|9978|9973|9979|9974|9977|9972|37
1588166400000|2020-04-29 13:20:00|9978.1|9973.1|9974.7|9969.7|9979.1|9974.1|9974.2|9969.2|50
1588166700000|2020-04-29 13:25:00|9974.5|9969.5|9972.5|9967.5|9976.9|9971.9|9972.1|9967.1|51
1588167000000|2020-04-29 13:30:00|9972.6|9967.6|9969.5|9964.5|9974.6|9969.6|9969.2|9964.2|133
1588167300000|2020-04-29 13:35:00|9969.2|9964.2|9970.8|9965.8|9971.4|9966.4|9969.2|9964.2|71
1588167600000|2020-04-29 13:40:00|9971|9966|9970.5|9965.5|9973.9|9968.9|9969.6|9964.6|43
1588167900000|2020-04-29 13:45:00|9970.1|9965.1|9969.9|9964.9|9972.3|9967.3|9968.1|9963.1|53
1588168200000|2020-04-29 13:50:00|9970|9965|9968.1|9963.1|9971.3|9966.3|9968.1|9963.1|41
1588168500000|2020-04-29 13:55:00|9968.3|9963.3|9968|9963|9969.5|9964.5|9966|9961|75
1588168800000|2020-04-29 14:00:00|9968.3|9963.3|9977.7|9972.7|9977.7|9972.7|9966.8|9961.8|77
1588169100000|2020-04-29 14:05:00|9977.6|9972.6|9977.6|9972.6|9978.9|9973.9|9975|9970|50
1588169400000|2020-04-29 14:10:00|9977.7|9972.7|9981.3|9976.3|9981.4|9976.4|9976.5|9971.5|87
1588169700000|2020-04-29 14:15:00|9981.4|9976.4|9986.7|9981.7|9987.3|9982.3|9977.6|9972.6|135
1588170000000|2020-04-29 14:20:00|9986.9|9981.9|9987.5|9982.5|9988.4|9983.4|9985.7|9980.7|90
1588170300000|2020-04-29 14:25:00|9987.6|9982.6|9985.9|9980.9|9988.3|9983.3|9984.3|9979.3|59
1588170600000|2020-04-29 14:30:00|9986.1|9981.1|9987.9|9982.9|9989.3|9984.3|9984.1|9979.1|68
1588170900000|2020-04-29 14:35:00|9988|9983|9985.8|9980.8|9988.5|9983.5|9984.8|9979.8|67
1588171200000|2020-04-29 14:40:00|9985.5|9980.5|9986.1|9981.1|9987.9|9982.9|9984.6|9979.6|58
1588171500000|2020-04-29 14:45:00|9986|9981|9983.9|9978.9|9986.9|9981.9|9982.3|9977.3|61
1588171800000|2020-04-29 14:50:00|9983.8|9978.8|9978|9973|9983.8|9978.8|9976.3|9971.3|119
1588172100000|2020-04-29 14:55:00|9978.1|9973.1|9981|9976|9981.3|9976.3|9976.6|9971.6|63
1588172400000|2020-04-29 15:00:00|9980.9|9975.9|9981.1|9976.1|9983.6|9978.6|9978.6|9973.6|106
1588172700000|2020-04-29 15:05:00|9981.3|9976.3|9977.6|9972.6|9981.6|9976.6|9976.9|9971.9|70
1588173000000|2020-04-29 15:10:00|9977.4|9972.4|9977.8|9972.8|9978.5|9973.5|9976.4|9971.4|54
1588173300000|2020-04-29 15:15:00|9977.6|9972.6|9980.6|9975.6|9980.6|9975.6|9977|9972|41
1588173600000|2020-04-29 15:20:00|9980.8|9975.8|9978.8|9973.8|9982.4|9977.4|9978.5|9973.5|49
1588173900000|2020-04-29 15:25:00|9978.6|9973.6|9981.4|9976.4|9982.1|9977.1|9978.5|9973.5|24
1588174200000|2020-04-29 15:30:00|9981.3|9976.3|9984.4|9979.4|9984.4|9979.4|9981.1|9976.1|56
1588174500000|2020-04-29 15:35:00|9984.6|9979.6|9987|9982|9987.1|9982.1|9983.9|9978.9|38
1588174800000|2020-04-29 15:40:00|9987.1|9982.1|9984.6|9979.6|9988.4|9983.4|9984.5|9979.5|30
1588175100000|2020-04-29 15:45:00|9985|9980|9981.8|9976.8|9985.1|9980.1|9981.6|9976.6|25
1588175400000|2020-04-29 15:50:00|9981.9|9976.9|9982.9|9977.9|9983.8|9978.8|9981.9|9976.9|10
1588175700000|2020-04-29 15:55:00|9982.5|9977.5|9983.6|9978.6|9983.8|9978.8|9980.6|9975.6|21
1588176000000|2020-04-29 16:00:00|9983.4|9978.4|9983|9978|9984.9|9979.9|9982.3|9977.3|19
1588176300000|2020-04-29 16:05:00|9983.1|9978.1|9981.5|9976.5|9983.9|9978.9|9980.6|9975.6|9
1588176600000|2020-04-29 16:10:00|9981.8|9976.8|9983.8|9978.8|9984.4|9979.4|9980.9|9975.9|9
1588176900000|2020-04-29 16:15:00|9983.6|9978.6|9986.5|9981.5|9986.6|9981.6|9983.4|9978.4|13
1588177200000|2020-04-29 16:20:00|9986.8|9981.8|9981.6|9976.6|9987.4|9982.4|9981.4|9976.4|18
1588177500000|2020-04-29 16:25:00|9981.9|9976.9|9981|9976|9982.1|9977.1|9980.1|9975.1|11
1588177800000|2020-04-29 16:30:00|9980.9|9975.9|9982.8|9977.8|9983.3|9978.3|9980.8|9975.8|19
1588178100000|2020-04-29 16:35:00|9982.6|9977.6|9982.1|9977.1|9982.9|9977.9|9980|9975|14
1588178400000|2020-04-29 16:40:00|9982.3|9977.3|9982.9|9977.9|9984.5|9979.5|9982|9977|16
1588178700000|2020-04-29 16:45:00|9982.5|9977.5|9982.1|9977.1|9984.6|9979.6|9981.8|9976.8|8
1588179000000|2020-04-29 16:50:00|9982|9977|9981.9|9976.9|9983.9|9978.9|9981.5|9976.5|41
1588179300000|2020-04-29 16:55:00|9982.1|9977.1|9985.3|9980.3|9985.4|9980.4|9981.6|9976.6|14
1588179600000|2020-04-29 17:00:00|9985|9980|9984|9979|9986|9981|9983.6|9978.6|65
1588179900000|2020-04-29 17:05:00|9983.8|9978.8|9980.6|9975.6|9985.5|9980.5|9980.1|9975.1|62
1588180200000|2020-04-29 17:10:00|9980.8|9975.8|9980.1|9975.1|9981.9|9976.9|9980.1|9975.1|38
1588180500000|2020-04-29 17:15:00|9980.6|9975.6|9975.9|9970.9|9980.6|9975.6|9975.6|9970.6|96
1588180800000|2020-04-29 17:20:00|9976.1|9971.1|9974.6|9969.6|9976.8|9971.8|9974.5|9969.5|49
1588181100000|2020-04-29 17:25:00|9974.8|9969.8|9975.5|9970.5|9976.1|9971.1|9973.1|9968.1|49
1588181400000|2020-04-29 17:30:00|9975.4|9970.4|9975.8|9970.8|9977.5|9972.5|9974.8|9969.8|39
1588181700000|2020-04-29 17:35:00|9975.6|9970.6|9976.5|9971.5|9977|9972|9975.3|9970.3|17
1588182000000|2020-04-29 17:40:00|9976.4|9971.4|9977.6|9972.6|9977.8|9972.8|9976|9971|22
1588182300000|2020-04-29 17:45:00|9977.8|9972.8|9978.3|9973.3|9979|9974|9977.1|9972.1|13
1588182600000|2020-04-29 17:50:00|9978.4|9973.4|9977.8|9972.8|9978.5|9973.5|9975.5|9970.5|28
1588182900000|2020-04-29 17:55:00|9977.6|9972.6|9978.8|9973.8|9981.7|9976.7|9974.4|9969.4|62
1588183200000|2020-04-29 18:00:00|9979|9974|9963.9|9958.9|9979|9974|9958.6|9953.6|412
1588183500000|2020-04-29 18:05:00|9964|9959|9970.4|9965.4|9971.8|9966.8|9963.6|9958.6|81
1588183800000|2020-04-29 18:10:00|9970.3|9965.3|9963.3|9958.3|9971|9966|9963.1|9958.1|159
1588184100000|2020-04-29 18:15:00|9963.1|9958.1|9965.3|9960.3|9966.8|9961.8|9960.1|9955.1|67
1588184400000|2020-04-29 18:20:00|9965.1|9960.1|9962.3|9957.3|9965.4|9960.4|9961.9|9956.9|54
1588184700000|2020-04-29 18:25:00|9962.1|9957.1|9961.9|9956.9|9963.8|9958.8|9961|9956|18
1588185000000|2020-04-29 18:30:00|9962|9957|9967.3|9962.3|9967.4|9962.4|9960.6|9955.6|101
1588185300000|2020-04-29 18:35:00|9967.1|9962.1|9957.4|9952.4|9967.3|9962.3|9956.3|9951.3|89
1588185600000|2020-04-29 18:40:00|9957.5|9952.5|9955.8|9950.8|9962.4|9957.4|9955.2|9950.2|84
1588185900000|2020-04-29 18:45:00|9955.9|9950.9|9962.9|9957.9|9963.6|9958.6|9955|9950|75
1588186200000|2020-04-29 18:50:00|9962.8|9957.8|9966.6|9961.6|9967.4|9962.4|9960|9955|68
1588186500000|2020-04-29 18:55:00|9966.5|9961.5|9967|9962|9968.4|9963.4|9964.3|9959.3|170
1588186800000|2020-04-29 19:00:00|9967.3|9962.3|9961.4|9956.4|9970.9|9965.9|9961.4|9956.4|60
1588187100000|2020-04-29 19:05:00|9961.8|9956.8|9960.8|9955.8|9964.4|9959.4|9959.8|9954.8|2
1588187400000|2020-04-29 19:10:00|9960.5|9955.5|9962.4|9957.4|9964.6|9959.6|9959.5|9954.5|40
1588187700000|2020-04-29 19:15:00|9962.5|9957.5|9965.4|9960.4|9966.4|9961.4|9962.4|9957.4|55
1588188000000|2020-04-29 19:20:00|9965.6|9960.6|9966|9961|9966.4|9961.4|9963.8|9958.8|47
1588188300000|2020-04-29 19:25:00|9965.9|9960.9|9964.1|9959.1|9966.1|9961.1|9963.3|9958.3|16
1588188600000|2020-04-29 19:30:00|9964|9959|9963.9|9958.9|9967.3|9962.3|9963.2|9958.2|102
1588188900000|2020-04-29 19:35:00|9964|9959|9961.6|9956.6|9964|9959|9961.6|9956.6|23
1588189200000|2020-04-29 19:40:00|9961.5|9956.5|9960.6|9955.6|9962.4|9957.4|9959|9954|54
1588189500000|2020-04-29 19:45:00|9960.5|9955.5|9958.3|9953.3|9960.5|9955.5|9957.1|9952.1|20
1588189800000|2020-04-29 19:50:00|9958.4|9953.4|9960.4|9955.4|9960.6|9955.6|9958.4|9953.4|21
1588190100000|2020-04-29 19:55:00|9960.6|9955.6|9961.4|9956.4|9962.3|9957.3|9959.8|9954.8|40
1588190400000|2020-04-29 20:00:00|9961.3|9956.3|9961.8|9956.8|9963.3|9958.3|9960.9|9955.9|12
1588190700000|2020-04-29 20:05:00|9961.9|9956.9|9962.9|9957.9|9962.9|9957.9|9961.4|9956.4|7
1588191000000|2020-04-29 20:10:00|9963|9958|9964.3|9959.3|9964.5|9959.5|9962.6|9957.6|17
1588191300000|2020-04-29 20:15:00|9964.1|9959.1|9964.9|9959.9|9966|9961|9964|9959|9
1588191600000|2020-04-29 20:20:00|9964.6|9959.6|9962.1|9957.1|9964.6|9959.6|9962|9957|2
1588191900000|2020-04-29 20:25:00|9962.4|9957.4|9962.1|9957.1|9963.6|9958.6|9962.1|9957.1|6
1588192200000|2020-04-29 20:30:00|9962|9957|9959.8|9954.8|9962.1|9957.1|9959.8|9954.8|4
1588192500000|2020-04-29 20:35:00|9959.6|9954.6|9961.1|9956.1|9961.1|9956.1|9959.6|9954.6|8
1588192800000|2020-04-29 20:40:00|9961|9956|9958.6|9953.6|9961|9956|9958.4|9953.4|14
1588193100000|2020-04-29 20:45:00|9958.5|9953.5|9958.5|9953.5|9959.6|9954.6|9958.1|9953.1|23
1588193400000|2020-04-29 20:50:00|9958.4|9953.4|9958|9953|9959.8|9954.8|9957.6|9952.6|6
1588193700000|2020-04-29 20:55:00|9957.9|9952.9|9957.9|9952.9|9958.8|9953.8|9956.6|9951.6|14
1588204800000|2020-04-30 00:00:00|9958|9953|9960.9|9955.9|9961.5|9956.5|9958|9953|47
1588205100000|2020-04-30 00:05:00|9960.6|9955.6|9962.5|9957.5|9962.9|9957.9|9960.6|9955.6|17
1588205400000|2020-04-30 00:10:00|9962.4|9957.4|9963.5|9958.5|9965|9960|9962|9957|8
1588205700000|2020-04-30 00:15:00|9963.6|9958.6|9965.5|9960.5|9968|9963|9963.5|9958.5|30
1588206000000|2020-04-30 00:20:00|9965.6|9960.6|9966|9961|9966.9|9961.9|9965.6|9960.6|33
1588206300000|2020-04-30 00:25:00|9965.9|9960.9|9967.5|9962.5|9967.6|9962.6|9965.1|9960.1|15
1588206600000|2020-04-30 00:30:00|9967.4|9962.4|9973.1|9968.1|9973.1|9968.1|9966.9|9961.9|32
1588206900000|2020-04-30 00:35:00|9973.2|9968.2|9974.9|9969.9|9975.4|9970.4|9972.2|9967.2|28
1588207200000|2020-04-30 00:40:00|9974.6|9969.6|9976.4|9971.4|9976.4|9971.4|9974.6|9969.6|10
1588207500000|2020-04-30 00:45:00|9976.7|9971.7|9981.5|9976.5|9981.6|9976.6|9976.2|9971.2|17
1588207800000|2020-04-30 00:50:00|9981.4|9976.4|9978.9|9973.9|9981.4|9976.4|9977.5|9972.5|26
1588208100000|2020-04-30 00:55:00|9978.7|9973.7|9974.5|9969.5|9979|9974|9974.1|9969.1|19
1588208400000|2020-04-30 01:00:00|9974.6|9969.6|9976.6|9971.6|9977|9972|9973.9|9968.9|10
1588208700000|2020-04-30 01:05:00|9976.5|9971.5|9973.5|9968.5|9977|9972|9973.5|9968.5|8
1588209000000|2020-04-30 01:10:00|9973.6|9968.6|9973.9|9968.9|9974.5|9969.5|9972.6|9967.6|6
1588209300000|2020-04-30 01:15:00|9974|9969|9972.5|9967.5|9974.1|9969.1|9972.5|9967.5|7
1588209600000|2020-04-30 01:20:00|9972.6|9967.6|9974.1|9969.1|9974.3|9969.3|9972.5|9967.5|12
1588209900000|2020-04-30 01:25:00|9974.3|9969.3|9972.5|9967.5|9975|9970|9971.9|9966.9|11
1588210200000|2020-04-30 01:30:00|9972.4|9967.4|9969.5|9964.5|9972.4|9967.4|9968.8|9963.8|7
1588210500000|2020-04-30 01:35:00|9969.6|9964.6|9969|9964|9969.6|9964.6|9968.1|9963.1|10
1588210800000|2020-04-30 01:40:00|9969.1|9964.1|9970|9965|9970.6|9965.6|9969.1|9964.1|2
1588211100000|2020-04-30 01:45:00|9969.9|9964.9|9970.1|9965.1|9970.3|9965.3|9969.5|9964.5|15
1588211400000|2020-04-30 01:50:00|9969.8|9964.8|9968.5|9963.5|9970.1|9965.1|9967.4|9962.4|13
1588211700000|2020-04-30 01:55:00|9968.4|9963.4|9966|9961|9968.4|9963.4|9965.9|9960.9|12
1588212000000|2020-04-30 02:00:00|9966.1|9961.1|9964|9959|9966.5|9961.5|9962.9|9957.9|17
1588212300000|2020-04-30 02:05:00|9963.9|9958.9|9964.6|9959.6|9965|9960|9962.4|9957.4|2
1588212600000|2020-04-30 02:10:00|9964.5|9959.5|9963.5|9958.5|9964.9|9959.9|9961.9|9956.9|11
1588212900000|2020-04-30 02:15:00|9963.6|9958.6|9964.6|9959.6|9965.5|9960.5|9963.4|9958.4|2
1588213200000|2020-04-30 02:20:00|9964.8|9959.8|9964.3|9959.3|9964.8|9959.8|9963.8|9958.8|7
1588213500000|2020-04-30 02:25:00|9964.1|9959.1|9966.8|9961.8|9967.1|9962.1|9963.9|9958.9|7
1588213800000|2020-04-30 02:30:00|9966.9|9961.9|9968.6|9963.6|9969.3|9964.3|9966.9|9961.9|9
1588214100000|2020-04-30 02:35:00|9968.5|9963.5|9967.5|9962.5|9968.5|9963.5|9967.2|9962.2|15
1588214400000|2020-04-30 02:40:00|9967.7|9962.7|9968.4|9963.4|9969.2|9964.2|9967|9962|2
1588214700000|2020-04-30 02:45:00|9968.2|9963.2|9968.1|9963.1|9968.5|9963.5|9966.7|9961.7|0
1588215000000|2020-04-30 02:50:00|9968.3|9963.3|9968.6|9963.6|9969.1|9964.1|9967.7|9962.7|1
1588215300000|2020-04-30 02:55:00|9968.5|9963.5|9970.1|9965.1|9970.2|9965.2|9968.2|9963.2|4
1588215600000|2020-04-30 03:00:00|9969.9|9964.9|9972|9967|9972|9967|9969.6|9964.6|17
1588215900000|2020-04-30 03:05:00|9972.1|9967.1|9970.1|9965.1|9972.1|9967.1|9969.2|9964.2|0
1588216200000|2020-04-30 03:10:00|9970|9965|9968.9|9963.9|9970.2|9965.2|9968.9|9963.9|4
1588216500000|2020-04-30 03:15:00|9969|9964|9970.6|9965.6|9970.9|9965.9|9969|9964|2
1588216800000|2020-04-30 03:20:00|9970.8|9965.8|9969.9|9964.9|9970.8|9965.8|9969.9|9964.9|0
1588217100000|2020-04-30 03:25:00|9970.4|9965.4|9970.2|9965.2|9970.9|9965.9|9969.7|9964.7|10
1588217400000|2020-04-30 03:30:00|9970.4|9965.4|9970.2|9965.2|9970.9|9965.9|9970|9965|15
1588217700000|2020-04-30 03:35:00|9970|9965|9970.2|9965.2|9970.5|9965.5|9969.9|9964.9|5
1588218000000|2020-04-30 03:40:00|9970.4|9965.4|9970.3|9965.3|9970.5|9965.5|9969.5|9964.5|58
1588218300000|2020-04-30 03:45:00|9970.1|9965.1|9968.6|9963.6|9970.3|9965.3|9968.2|9963.2|37
1588218600000|2020-04-30 03:50:00|9968.8|9963.8|9967.5|9962.5|9968.8|9963.8|9966.9|9961.9|21
1588218900000|2020-04-30 03:55:00|9967.4|9962.4|9965.3|9960.3|9967.6|9962.6|9963|9958|28
1588219200000|2020-04-30 04:00:00|9965.4|9960.4|9967.2|9962.2|9967.5|9962.5|9965.4|9960.4|1
1588219500000|2020-04-30 04:05:00|9967.1|9962.1|9967.4|9962.4|9967.5|9962.5|9966.7|9961.7|2
1588219800000|2020-04-30 04:10:00|9967.2|9962.2|9969.4|9964.4|9969.7|9964.7|9966.9|9961.9|37
1588220100000|2020-04-30 04:15:00|9969.8|9964.8|9970.9|9965.9|9971.4|9966.4|9969.8|9964.8|59
1588220400000|2020-04-30 04:20:00|9970.7|9965.7|9970|9965|9971.4|9966.4|9969.5|9964.5|2
1588220700000|2020-04-30 04:25:00|9970.1|9965.1|9968|9963|9971.3|9966.3|9967.6|9962.6|42
1588221000000|2020-04-30 04:30:00|9968.1|9963.1|9968.8|9963.8|9969.9|9964.9|9968.1|9963.1|26
1588221300000|2020-04-30 04:35:00|9968.6|9963.6|9967.3|9962.3|9968.6|9963.6|9966.8|9961.8|5
1588221600000|2020-04-30 04:40:00|9967.1|9962.1|9966.9|9961.9|9968.3|9963.3|9966.9|9961.9|8
1588221900000|2020-04-30 04:45:00|9966.8|9961.8|9967|9962|9967.8|9962.8|9966.5|9961.5|14
1588222200000|2020-04-30 04:50:00|9967.1|9962.1|9966|9961|9967.5|9962.5|9966|9961|6
1588222500000|2020-04-30 04:55:00|9966.1|9961.1|9965.6|9960.6|9967.9|9962.9|9965.6|9960.6|2
1588222800000|2020-04-30 05:00:00|9965.5|9960.5|9967.1|9962.1|9967.1|9962.1|9965.4|9960.4|7
1588223100000|2020-04-30 05:05:00|9967.3|9962.3|9966.9|9961.9|9967.8|9962.8|9966.8|9961.8|1
1588223400000|2020-04-30 05:10:00|9966.8|9961.8|9965.9|9960.9|9967|9962|9965.9|9960.9|22
1588223700000|2020-04-30 05:15:00|9965.8|9960.8|9965.4|9960.4|9966|9961|9965|9960|9
1588224000000|2020-04-30 05:20:00|9965.5|9960.5|9965.4|9960.4|9965.9|9960.9|9965|9960|1
1588224300000|2020-04-30 05:25:00|9965.5|9960.5|9962.6|9957.6|9965.5|9960.5|9962.3|9957.3|12
1588224600000|2020-04-30 05:30:00|9962.8|9957.8|9961.8|9956.8|9963.4|9958.4|9960.4|9955.4|25
1588224900000|2020-04-30 05:35:00|9961.9|9956.9|9961.9|9956.9|9963.3|9958.3|9961.8|9956.8|5
1588225200000|2020-04-30 05:40:00|9962|9957|9962.1|9957.1|9962.3|9957.3|9961.4|9956.4|7
1588225500000|2020-04-30 05:45:00|9962.3|9957.3|9959.1|9954.1|9962.3|9957.3|9959|9954|11
1588225800000|2020-04-30 05:50:00|9959.3|9954.3|9962.5|9957.5|9962.8|9957.8|9958.8|9953.8|24
1588226100000|2020-04-30 05:55:00|9962.3|9957.3|9961.8|9956.8|9962.5|9957.5|9959.9|9954.9|8
1588226400000|2020-04-30 06:00:00|9962|9957|9963.3|9958.3|9965.3|9960.3|9961.4|9956.4|27
1588226700000|2020-04-30 06:05:00|9963.1|9958.1|9970.4|9965.4|9970.9|9965.9|9962.6|9957.6|35
1588227000000|2020-04-30 06:10:00|9970.6|9965.6|9966|9961|9970.9|9965.9|9962.3|9957.3|44
1588227300000|2020-04-30 06:15:00|9965.9|9960.9|9964|9959|9966.8|9961.8|9964|9959|29
1588227600000|2020-04-30 06:20:00|9963.8|9958.8|9963.6|9958.6|9965.3|9960.3|9963|9958|28
1588227900000|2020-04-30 06:25:00|9963.8|9958.8|9965.8|9960.8|9966.1|9961.1|9963.5|9958.5|11
1588228200000|2020-04-30 06:30:00|9965.4|9960.4|9968.6|9963.6|9969|9964|9965.1|9960.1|17
1588228500000|2020-04-30 06:35:00|9968.5|9963.5|9972.4|9967.4|9973.6|9968.6|9968.5|9963.5|31
1588228800000|2020-04-30 06:40:00|9972.3|9967.3|9967.6|9962.6|9972.3|9967.3|9967.6|9962.6|22
1588229100000|2020-04-30 06:45:00|9967.9|9962.9|9961.9|9956.9|9968.3|9963.3|9961.5|9956.5|103
1588229400000|2020-04-30 06:50:00|9962|9957|9963.6|9958.6|9966.4|9961.4|9960.1|9955.1|81
1588229700000|2020-04-30 06:55:00|9963.9|9958.9|9957|9952|9963.9|9958.9|9955.9|9950.9|95
1588230000000|2020-04-30 07:00:00|9957.1|9952.1|9952.9|9947.9|9959.4|9954.4|9952.8|9947.8|103
1588230300000|2020-04-30 07:05:00|9953|9948|9953|9948|9955.6|9950.6|9949.4|9944.4|121
1588230600000|2020-04-30 07:10:00|9952.9|9947.9|9956.6|9951.6|9957.3|9952.3|9952|9947|65
1588230900000|2020-04-30 07:15:00|9956.4|9951.4|9963.8|9958.8|9964|9959|9956.3|9951.3|40
1588231200000|2020-04-30 07:20:00|9963.5|9958.5|9966|9961|9966.6|9961.6|9962|9957|39
1588231500000|2020-04-30 07:25:00|9966.1|9961.1|9967.4|9962.4|9967.6|9962.6|9963.8|9958.8|17
1588231800000|2020-04-30 07:30:00|9967.1|9962.1|9963.8|9958.8|9968.3|9963.3|9962.6|9957.6|67
1588232100000|2020-04-30 07:35:00|9963.9|9958.9|9959.6|9954.6|9964.1|9959.1|9958.6|9953.6|52
1588232400000|2020-04-30 07:40:00|9959.5|9954.5|9957.4|9952.4|9961.4|9956.4|9956.9|9951.9|52
1588232700000|2020-04-30 07:45:00|9957.3|9952.3|9959.5|9954.5|9960|9955|9955.5|9950.5|24
1588233000000|2020-04-30 07:50:00|9959.9|9954.9|9960.1|9955.1|9963|9958|9959|9954|27
1588233300000|2020-04-30 07:55:00|9960.3|9955.3|9955.6|9950.6|9962.4|9957.4|9955.4|9950.4|83
1588233600000|2020-04-30 08:00:00|9955.5|9950.5|9954.4|9949.4|9958|9953|9951.9|9946.9|86
1588233900000|2020-04-30 08:05:00|9953.8|9948.8|9957.1|9952.1|9957.8|9952.8|9953.8|9948.8|17
1588234200000|2020-04-30 08:10:00|9957.3|9952.3|9960.1|9955.1|9961.9|9956.9|9957.3|9952.3|21
1588234500000|2020-04-30 08:15:00|9960|9955|9962.3|9957.3|9962.4|9957.4|9959.5|9954.5|26
1588234800000|2020-04-30 08:20:00|9962.1|9957.1|9964.3|9959.3|9964.3|9959.3|9959.3|9954.3|26
1588235100000|2020-04-30 08:25:00|9964.1|9959.1|9960.8|9955.8|9964.1|9959.1|9960.8|9955.8|10
1588235400000|2020-04-30 08:30:00|9960.9|9955.9|9961.4|9956.4|9964.6|9959.6|9959.4|9954.4|32
1588235700000|2020-04-30 08:35:00|9961.3|9956.3|9959.9|9954.9|9962|9957|9957.9|9952.9|28
1588236000000|2020-04-30 08:40:00|9960|9955|9958.6|9953.6|9961.1|9956.1|9958.5|9953.5|53
1588236300000|2020-04-30 08:45:00|9958.8|9953.8|9960.4|9955.4|9961.5|9956.5|9958.1|9953.1|53
1588236600000|2020-04-30 08:50:00|9960.6|9955.6|9961|9956|9961.4|9956.4|9957|9952|27
1588236900000|2020-04-30 08:55:00|9960.9|9955.9|9953.6|9948.6|9960.9|9955.9|9953.5|9948.5|80
1588237200000|2020-04-30 09:00:00|9954|9949|9955.3|9950.3|9957.5|9952.5|9952.3|9947.3|78
1588237500000|2020-04-30 09:05:00|9955.1|9950.1|9952|9947|9956.4|9951.4|9951.5|9946.5|33
1588237800000|2020-04-30 09:10:00|9952.1|9947.1|9956.4|9951.4|9957.1|9952.1|9951.8|9946.8|29
1588238100000|2020-04-30 09:15:00|9956.3|9951.3|9958.6|9953.6|9958.9|9953.9|9955.5|9950.5|17
1588238400000|2020-04-30 09:20:00|9958.5|9953.5|9952|9947|9958.6|9953.6|9951.5|9946.5|43
1588238700000|2020-04-30 09:25:00|9952.3|9947.3|9953.5|9948.5|9954.3|9949.3|9950.9|9945.9|25
1588239000000|2020-04-30 09:30:00|9953.4|9948.4|9956.1|9951.1|9957.1|9952.1|9953.3|9948.3|38
1588239300000|2020-04-30 09:35:00|9956.3|9951.3|9955.5|9950.5|9957.8|9952.8|9955.3|9950.3|20
1588239600000|2020-04-30 09:40:00|9955.6|9950.6|9956.3|9951.3|9956.8|9951.8|9953.8|9948.8|23
1588239900000|2020-04-30 09:45:00|9956.1|9951.1|9957.4|9952.4|9958.3|9953.3|9955.5|9950.5|33
1588240200000|2020-04-30 09:50:00|9957.3|9952.3|9962.3|9957.3|9962.5|9957.5|9956.9|9951.9|55
1588240500000|2020-04-30 09:55:00|9962.1|9957.1|9964.5|9959.5|9967.5|9962.5|9961.8|9956.8|107
1588240800000|2020-04-30 10:00:00|9964.4|9959.4|9961.1|9956.1|9964.4|9959.4|9961|9956|30
1588241100000|2020-04-30 10:05:00|9961.3|9956.3|9957.3|9952.3|9962|9957|9957.1|9952.1|45
1588241400000|2020-04-30 10:10:00|9957.1|9952.1|9958|9953|9959.5|9954.5|9956.8|9951.8|23
1588241700000|2020-04-30 10:15:00|9957.9|9952.9|9954.3|9949.3|9959.3|9954.3|9954|9949|54
1588242000000|2020-04-30 10:20:00|9954.4|9949.4|9951.3|9946.3|9956|9951|9951.1|9946.1|25
1588242300000|2020-04-30 10:25:00|9951.4|9946.4|9952.3|9947.3|9954.5|9949.5|9951|9946|45
1588242600000|2020-04-30 10:30:00|9952.4|9947.4|9953.5|9948.5|9956|9951|9952.4|9947.4|31
1588242900000|2020-04-30 10:35:00|9953.4|9948.4|9952.8|9947.8|9953.4|9948.4|9951.1|9946.1|41
1588243200000|2020-04-30 10:40:00|9952.5|9947.5|9951.3|9946.3|9954|9949|9951|9946|24
1588243500000|2020-04-30 10:45:00|9951.4|9946.4|9951.4|9946.4|9954.3|9949.3|9950.9|9945.9|82
1588243800000|2020-04-30 10:50:00|9951.5|9946.5|9953.9|9948.9|9954.3|9949.3|9950.6|9945.6|105
1588244100000|2020-04-30 10:55:00|9954|9949|9952.5|9947.5|9954.4|9949.4|9951.4|9946.4|17
1588244400000|2020-04-30 11:00:00|9952.4|9947.4|9953.5|9948.5|9955|9950|9952.4|9947.4|23
1588244700000|2020-04-30 11:05:00|9953.4|9948.4|9956.4|9951.4|9957|9952|9952.3|9947.3|21
1588245000000|2020-04-30 11:10:00|9956.5|9951.5|9954.4|9949.4|9957.9|9952.9|9954|9949|25
1588245300000|2020-04-30 11:15:00|9954.9|9949.9|9953.4|9948.4|9955.4|9950.4|9952.5|9947.5|42
1588245600000|2020-04-30 11:20:00|9953.5|9948.5|9952.4|9947.4|9954.4|9949.4|9951.6|9946.6|26
1588245900000|2020-04-30 11:25:00|9952.3|9947.3|9951.5|9946.5|9952.9|9947.9|9951.1|9946.1|46
1588246200000|2020-04-30 11:30:00|9951.6|9946.6|9953.5|9948.5|9953.9|9948.9|9951.1|9946.1|19
1588246500000|2020-04-30 11:35:00|9953.4|9948.4|9951|9946|9954|9949|9950.6|9945.6|25
1588246800000|2020-04-30 11:40:00|9950.9|9945.9|9943.9|9938.9|9954.3|9949.3|9943.3|9938.3|107
1588247100000|2020-04-30 11:45:00|9943.8|9938.8|9951.5|9946.5|9957.5|9952.5|9942.8|9937.8|153
1588247400000|2020-04-30 11:50:00|9951.8|9946.8|9945.6|9940.6|9951.8|9946.8|9943.8|9938.8|77
1588247700000|2020-04-30 11:55:00|9945.8|9940.8|9956|9951|9957|9952|9945.8|9940.8|134
1588248000000|2020-04-30 12:00:00|9955.9|9950.9|9956.8|9951.8|9956.8|9951.8|9952.3|9947.3|31
1588248300000|2020-04-30 12:05:00|9956.9|9951.9|9954.9|9949.9|9958|9953|9953.5|9948.5|38
1588248600000|2020-04-30 12:10:00|9955|9950|9951.4|9946.4|9955.9|9950.9|9951.1|9946.1|27
1588248900000|2020-04-30 12:15:00|9951.6|9946.6|9952.6|9947.6|9953.3|9948.3|9950.5|9945.5|44
1588249200000|2020-04-30 12:20:00|9952.8|9947.8|9955.8|9950.8|9957.4|9952.4|9952.3|9947.3|240
1588249500000|2020-04-30 12:25:00|9955.6|9950.6|9964.3|9959.3|9969.4|9964.4|9953.3|9948.3|51
1588249800000|2020-04-30 12:30:00|9969.1|9964.1|9960|9955|9969.1|9964.1|9954.8|9949.8|90
1588250100000|2020-04-30 12:35:00|9959.9|9954.9|9960.5|9955.5|9962|9957|9956.4|9951.4|29
1588250400000|2020-04-30 12:40:00|9960.4|9955.4|9960.1|9955.1|9963.4|9958.4|9956.1|9951.1|138
1588250700000|2020-04-30 12:45:00|9960|9955|9955.8|9950.8|9960|9955|9951|9946|116
1588251000000|2020-04-30 12:50:00|9955.5|9950.5|9949.5|9944.5|9959.4|9954.4|9947.4|9942.4|397
1588251300000|2020-04-30 12:55:00|9949.4|9944.4|9951.6|9946.6|9956.4|9951.4|9948.4|9943.4|229
1588251600000|2020-04-30 13:00:00|9951.5|9946.5|9961|9956|9963.9|9958.9|9950.5|9945.5|130
1588251900000|2020-04-30 13:05:00|9960.9|9955.9|9971.9|9966.9|9974.4|9969.4|9960.5|9955.5|137
1588252200000|2020-04-30 13:10:00|9971.4|9966.4|9978.3|9973.3|9981.8|9976.8|9971|9966|327
1588252500000|2020-04-30 13:15:00|9979|9974|9977|9972|9982.9|9977.9|9974.6|9969.6|242
1588252800000|2020-04-30 13:20:00|9976.9|9971.9|9974.1|9969.1|9980.6|9975.6|9969.1|9964.1|198
1588253100000|2020-04-30 13:25:00|9974|9969|9970.3|9965.3|9974|9969|9967.6|9962.6|132
1588253400000|2020-04-30 13:30:00|9970.1|9965.1|9974.9|9969.9|9974.9|9969.9|9969|9964|140
1588253700000|2020-04-30 13:35:00|9974.8|9969.8|9973.1|9968.1|9976.8|9971.8|9972.5|9967.5|80
1588254000000|2020-04-30 13:40:00|9973|9968|9971.3|9966.3|9973.4|9968.4|9967.8|9962.8|79
1588254300000|2020-04-30 13:45:00|9971.1|9966.1|9970.3|9965.3|9976|9971|9969.4|9964.4|144
1588254600000|2020-04-30 13:50:00|9970.1|9965.1|9966.9|9961.9|9970.8|9965.8|9966.6|9961.6|134
1588254900000|2020-04-30 13:55:00|9966.8|9961.8|9963.3|9958.3|9967.8|9962.8|9958.9|9953.9|189
1588255200000|2020-04-30 14:00:00|9963.5|9958.5|9967.4|9962.4|9969.4|9964.4|9960.6|9955.6|219
1588255500000|2020-04-30 14:05:00|9967.3|9962.3|9961.1|9956.1|9967.3|9962.3|9960|9955|154
1588255800000|2020-04-30 14:10:00|9961.4|9956.4|9961.5|9956.5|9962|9957|9957.1|9952.1|114
1588256100000|2020-04-30 14:15:00|9961.6|9956.6|9951.1|9946.1|9961.6|9956.6|9948.4|9943.4|208
1588256400000|2020-04-30 14:20:00|9951|9946|9943.8|9938.8|9952.1|9947.1|9942.4|9937.4|285
1588256700000|2020-04-30 14:25:00|9943.9|9938.9|9939.1|9934.1|9944.6|9939.6|9937.9|9932.9|371
1588257000000|2020-04-30 14:30:00|9939|9934|9934.8|9929.8|9939|9934|9933.4|9928.4|432
1588257300000|2020-04-30 14:35:00|9934.3|9929.3|9938.3|9933.3|9938.6|9933.6|9932.4|9927.4|271
1588257600000|2020-04-30 14:40:00|9938.4|9933.4|9937.1|9932.1|9941|9936|9934.1|9929.1|232
1588257900000|2020-04-30 14:45:00|9937|9932|9932.9|9927.9|9937.8|9932.8|9929.8|9924.8|394
1588258200000|2020-04-30 14:50:00|9933|9928|9924.9|9919.9|9935.9|9930.9|9924|9919|301
1588258500000|2020-04-30 14:55:00|9924.8|9919.8|9903.1|9898.1|9925.3|9920.3|9898.8|9893.8|701
1588258800000|2020-04-30 15:00:00|9903.3|9898.3|9907|9902|9907.9|9902.9|9886.9|9881.9|1160
1588259100000|2020-04-30 15:05:00|9906.6|9901.6|9905.5|9900.5|9911.5|9906.5|9903.3|9898.3|752
1588259400000|2020-04-30 15:10:00|9905.6|9900.6|9906.8|9901.8|9908.9|9903.9|9902.3|9897.3|262
1588259700000|2020-04-30 15:15:00|9906.6|9901.6|9908.4|9903.4|9910.9|9905.9|9903.6|9898.6|181
1588260000000|2020-04-30 15:20:00|9908.3|9903.3|9911.4|9906.4|9911.9|9906.9|9906.6|9901.6|101
1588260300000|2020-04-30 15:25:00|9911.6|9906.6|9908.8|9903.8|9911.8|9906.8|9907.1|9902.1|321
1588260600000|2020-04-30 15:30:00|9908.6|9903.6|9905.1|9900.1|9909.9|9904.9|9903.5|9898.5|134
1588260900000|2020-04-30 15:35:00|9905.3|9900.3|9898.4|9893.4|9905.5|9900.5|9897.9|9892.9|149
1588261200000|2020-04-30 15:40:00|9898.3|9893.3|9910.3|9905.3|9910.5|9905.5|9898|9893|93
1588261500000|2020-04-30 15:45:00|9910.4|9905.4|9916.8|9911.8|9918.1|9913.1|9909.9|9904.9|233
1588261800000|2020-04-30 15:50:00|9916.1|9911.1|9913|9908|9917.4|9912.4|9910.9|9905.9|121
1588262100000|2020-04-30 15:55:00|9913.3|9908.3|9915.5|9910.5|9918.1|9913.1|9912.3|9907.3|148
1588262400000|2020-04-30 16:00:00|9915.4|9910.4|9922.8|9917.8|9924.8|9919.8|9914.4|9909.4|145
1588262700000|2020-04-30 16:05:00|9922.6|9917.6|9917.1|9912.1|9924.1|9919.1|9914.3|9909.3|72
1588263000000|2020-04-30 16:10:00|9917|9912|9922|9917|9922.5|9917.5|9916.9|9911.9|80
1588263300000|2020-04-30 16:15:00|9921.9|9916.9|9921.5|9916.5|9925.6|9920.6|9921.1|9916.1|67
1588263600000|2020-04-30 16:20:00|9921.6|9916.6|9917.3|9912.3|9925.5|9920.5|9917.3|9912.3|70
1588263900000|2020-04-30 16:25:00|9917.1|9912.1|9917.8|9912.8|9920.4|9915.4|9916.1|9911.1|64
1588264200000|2020-04-30 16:30:00|9917.9|9912.9|9921.9|9916.9|9922.5|9917.5|9917.8|9912.8|47
1588264500000|2020-04-30 16:35:00|9921.8|9916.8|9927|9922|9929.1|9924.1|9921.3|9916.3|75
1588264800000|2020-04-30 16:40:00|9926.9|9921.9|9924.6|9919.6|9930|9925|9923.6|9918.6|67
1588265100000|2020-04-30 16:45:00|9924.4|9919.4|9921|9916|9924.4|9919.4|9920.1|9915.1|66
1588265400000|2020-04-30 16:50:00|9920.9|9915.9|9922.1|9917.1|9923.3|9918.3|9918.9|9913.9|24
1588265700000|2020-04-30 16:55:00|9922.3|9917.3|9916.4|9911.4|9924|9919|9915.6|9910.6|71
1588266000000|2020-04-30 17:00:00|9916.5|9911.5|9912.1|9907.1|9917.3|9912.3|9911.9|9906.9|77
1588266300000|2020-04-30 17:05:00|9912.3|9907.3|9912.8|9907.8|9913.6|9908.6|9909.1|9904.1|98
1588266600000|2020-04-30 17:10:00|9912.6|9907.6|9913.5|9908.5|9915.8|9910.8|9911.8|9906.8|31
1588266900000|2020-04-30 17:15:00|9913.6|9908.6|9914|9909|9915.5|9910.5|9912.9|9907.9|48
1588267200000|2020-04-30 17:20:00|9913.9|9908.9|9911.6|9906.6|9914.1|9909.1|9909.1|9904.1|37
1588267500000|2020-04-30 17:25:00|9911.8|9906.8|9911.3|9906.3|9913.1|9908.1|9909.6|9904.6|64
1588267800000|2020-04-30 17:30:00|9911.6|9906.6|9914.1|9909.1|9915.3|9910.3|9909.9|9904.9|60
1588268100000|2020-04-30 17:35:00|9914.3|9909.3|9908.1|9903.1|9914.3|9909.3|9907.4|9902.4|47
1588268400000|2020-04-30 17:40:00|9908.4|9903.4|9907.9|9902.9|9910.9|9905.9|9906.9|9901.9|27
1588268700000|2020-04-30 17:45:00|9908|9903|9913.5|9908.5|9913.6|9908.6|9907.1|9902.1|36
1588269000000|2020-04-30 17:50:00|9913.4|9908.4|9917|9912|9918.9|9913.9|9913.1|9908.1|107
1588269300000|2020-04-30 17:55:00|9916.9|9911.9|9913.3|9908.3|9918|9913|9913.3|9908.3|38
1588269600000|2020-04-30 18:00:00|9913.1|9908.1|9913.9|9908.9|9916.5|9911.5|9912.1|9907.1|32
1588269900000|2020-04-30 18:05:00|9914.1|9909.1|9913.4|9908.4|9914.6|9909.6|9912.5|9907.5|27
1588270200000|2020-04-30 18:10:00|9913.5|9908.5|9910.9|9905.9|9914.1|9909.1|9910.5|9905.5|25
1588270500000|2020-04-30 18:15:00|9911.1|9906.1|9911.1|9906.1|9912.1|9907.1|9909.1|9904.1|40
1588270800000|2020-04-30 18:20:00|9910.9|9905.9|9910.9|9905.9|9912.6|9907.6|9909.4|9904.4|14
1588271100000|2020-04-30 18:25:00|9910.6|9905.6|9909.8|9904.8|9911.1|9906.1|9908.8|9903.8|58
1588271400000|2020-04-30 18:30:00|9910.1|9905.1|9912.1|9907.1|9912.4|9907.4|9910.1|9905.1|90
1588271700000|2020-04-30 18:35:00|9912.3|9907.3|9910.5|9905.5|9913.8|9908.8|9909.4|9904.4|109
1588272000000|2020-04-30 18:40:00|9910.8|9905.8|9909.1|9904.1|9912.1|9907.1|9906.8|9901.8|75
1588272300000|2020-04-30 18:45:00|9909.3|9904.3|9910.1|9905.1|9910.8|9905.8|9908.5|9903.5|166
1588272600000|2020-04-30 18:50:00|9909.9|9904.9|9907|9902|9910.3|9905.3|9907|9902|154
1588272900000|2020-04-30 18:55:00|9907.3|9902.3|9907.9|9902.9|9909.1|9904.1|9905.9|9900.9|935
1588273200000|2020-04-30 19:00:00|9908|9903|9903.1|9898.1|9908.3|9903.3|9903|9898|339
1588273500000|2020-04-30 19:05:00|9903.3|9898.3|9902.3|9897.3|9903.5|9898.5|9901.4|9896.4|246
1588273800000|2020-04-30 19:10:00|9902.1|9897.1|9902.8|9897.8|9903.3|9898.3|9900.3|9895.3|264
1588274100000|2020-04-30 19:15:00|9903.1|9898.1|9903.3|9898.3|9905.1|9900.1|9902.8|9897.8|460
1588274400000|2020-04-30 19:20:00|9903.1|9898.1|9904.1|9899.1|9904.3|9899.3|9901.9|9896.9|382
1588274700000|2020-04-30 19:25:00|9904.4|9899.4|9906.8|9901.8|9907.3|9902.3|9903.4|9898.4|258
1588275000000|2020-04-30 19:30:00|9906.6|9901.6|9906.1|9901.1|9908.1|9903.1|9905.4|9900.4|294
1588275300000|2020-04-30 19:35:00|9906.3|9901.3|9905.5|9900.5|9907.1|9902.1|9904.3|9899.3|274
1588275600000|2020-04-30 19:40:00|9905.6|9900.6|9903.6|9898.6|9905.8|9900.8|9903.3|9898.3|231
1588275900000|2020-04-30 19:45:00|9903.5|9898.5|9904.9|9899.9|9905.1|9900.1|9903.3|9898.3|277
1588276200000|2020-04-30 19:50:00|9905|9900|9906.1|9901.1|9907.1|9902.1|9904.3|9899.3|250
1588276500000|2020-04-30 19:55:00|9906|9901|9905.8|9900.8|9906|9901|9903.1|9898.1|365
1588276800000|2020-04-30 20:00:00|9905.5|9900.5|9905.5|9900.5|9905.8|9900.8|9903.5|9898.5|30
1588277100000|2020-04-30 20:05:00|9905.6|9900.6|9905.9|9900.9|9907|9902|9905|9900|7
1588277400000|2020-04-30 20:10:00|9905.6|9900.6|9905.6|9900.6|9906.3|9901.3|9904.5|9899.5|22
1588277700000|2020-04-30 20:15:00|9905.8|9900.8|9905.6|9900.6|9905.8|9900.8|9903.4|9898.4|5
1588278000000|2020-04-30 20:20:00|9905.5|9900.5|9906.3|9901.3|9906.3|9901.3|9904.4|9899.4|2
1588278300000|2020-04-30 20:25:00|9906.1|9901.1|9905.4|9900.4|9906.1|9901.1|9904.4|9899.4|4
1588278600000|2020-04-30 20:30:00|9905.6|9900.6|9906|9901|9906.3|9901.3|9905.3|9900.3|16
1588278900000|2020-04-30 20:35:00|9906.1|9901.1|9907|9902|9907.1|9902.1|9905.8|9900.8|1
1588279200000|2020-04-30 20:40:00|9907.1|9902.1|9908.3|9903.3|9908.8|9903.8|9907.1|9902.1|5
1588279500000|2020-04-30 20:45:00|9908.1|9903.1|9907.1|9902.1|9908.6|9903.6|9906|9901|12
1588279800000|2020-04-30 20:50:00|9907.3|9902.3|9907.3|9902.3|9907.9|9902.9|9906.5|9901.5|29
1588280100000|2020-04-30 20:55:00|9907|9902|9908.2|9901.2|9910|9902.9|9906.6|9901|6
1588291200000|2020-05-01 00:00:00|9916.3|9911.3|9918.4|9913.4|9919.5|9914.5|9916|9911|220
1588291500000|2020-05-01 00:05:00|9918.7|9913.7|9920.8|9915.8|9921|9916|9917.5|9912.5|52
1588291800000|2020-05-01 00:10:00|9920.6|9915.6|9921.6|9916.6|9922.9|9917.9|9920.6|9915.6|14
1588292100000|2020-05-01 00:15:00|9921.8|9916.8|9924.3|9919.3|9924.8|9919.8|9921.6|9916.6|18
1588292400000|2020-05-01 00:20:00|9924.1|9919.1|9921.5|9916.5|9925|9920|9921.4|9916.4|27
1588292700000|2020-05-01 00:25:00|9921.6|9916.6|9924|9919|9924.3|9919.3|9921|9916|6
1588293000000|2020-05-01 00:30:00|9923.8|9918.8|9925.6|9920.6|9925.9|9920.9|9923.8|9918.8|23
1588293300000|2020-05-01 00:35:00|9925.9|9920.9|9925.6|9920.6|9926.5|9921.5|9924.5|9919.5|16
1588293600000|2020-05-01 00:40:00|9925.8|9920.8|9925.9|9920.9|9926.9|9921.9|9925.5|9920.5|5
1588293900000|2020-05-01 00:45:00|9926|9921|9924|9919|9926.3|9921.3|9923.6|9918.6|21
1588294200000|2020-05-01 00:50:00|9923.9|9918.9|9919.8|9914.8|9925.6|9920.6|9919.6|9914.6|54
1588294500000|2020-05-01 00:55:00|9920.5|9915.5|9916.6|9911.6|9921.8|9916.8|9910.8|9905.8|92
1588294800000|2020-05-01 01:00:00|9916.8|9911.8|9917.1|9912.1|9918.3|9913.3|9916.1|9911.1|10
1588295100000|2020-05-01 01:05:00|9917|9912|9919.3|9914.3|9919.6|9914.6|9916.8|9911.8|6
1588295400000|2020-05-01 01:10:00|9919.1|9914.1|9922.5|9917.5|9922.9|9917.9|9919|9914|5
1588295700000|2020-05-01 01:15:00|9922.4|9917.4|9920.1|9915.1|9922.5|9917.5|9918.9|9913.9|8
1588296000000|2020-05-01 01:20:00|9920.3|9915.3|9920|9915|9920.8|9915.8|9918.8|9913.8|5
1588296300000|2020-05-01 01:25:00|9920.1|9915.1|9919.8|9914.8|9920.8|9915.8|9919.8|9914.8|11
1588296600000|2020-05-01 01:30:00|9919.9|9914.9|9921.5|9916.5|9922.8|9917.8|9919.8|9914.8|29
1588296900000|2020-05-01 01:35:00|9921.4|9916.4|9923.3|9918.3|9923.3|9918.3|9920.3|9915.3|23
1588297200000|2020-05-01 01:40:00|9923.5|9918.5|9922.3|9917.3|9923.8|9918.8|9922|9917|16
1588297500000|2020-05-01 01:45:00|9922.4|9917.4|9922.6|9917.6|9924|9919|9922.1|9917.1|11
1588297800000|2020-05-01 01:50:00|9922.4|9917.4|9921.3|9916.3|9923.5|9918.5|9920.6|9915.6|11
1588298100000|2020-05-01 01:55:00|9921.4|9916.4|9920.4|9915.4|9921.8|9916.8|9920.3|9915.3|43
1588298400000|2020-05-01 02:00:00|9920.5|9915.5|9919|9914|9921.3|9916.3|9919|9914|36
1588298700000|2020-05-01 02:05:00|9918.9|9913.9|9919.9|9914.9|9920.3|9915.3|9918.8|9913.8|9
1588299000000|2020-05-01 02:10:00|9920|9915|9921.6|9916.6|9921.6|9916.6|9920|9915|10
1588299300000|2020-05-01 02:15:00|9921.4|9916.4|9922.3|9917.3|9922.9|9917.9|9921|9916|8
1588299600000|2020-05-01 02:20:00|9922.4|9917.4|9922.1|9917.1|9922.4|9917.4|9920.8|9915.8|17
1588299900000|2020-05-01 02:25:00|9922.3|9917.3|9923.9|9918.9|9925.1|9920.1|9922.1|9917.1|14
1588300200000|2020-05-01 02:30:00|9923.8|9918.8|9921.5|9916.5|9924.1|9919.1|9921.5|9916.5|5
1588300500000|2020-05-01 02:35:00|9921.6|9916.6|9921.6|9916.6|9922.1|9917.1|9920.5|9915.5|17
1588300800000|2020-05-01 02:40:00|9921.4|9916.4|9920.5|9915.5|9921.5|9916.5|9920.3|9915.3|1
1588301100000|2020-05-01 02:45:00|9920.6|9915.6|9918.6|9913.6|9921.8|9916.8|9918.6|9913.6|33
1588301400000|2020-05-01 02:50:00|9918.9|9913.9|9919.3|9914.3|9920.1|9915.1|9918.1|9913.1|22
1588301700000|2020-05-01 02:55:00|9919.4|9914.4|9919.6|9914.6|9920.3|9915.3|9919.3|9914.3|22
1588302000000|2020-05-01 03:00:00|9919.9|9914.9|9920.1|9915.1|9921|9916|9919.9|9914.9|32
1588302300000|2020-05-01 03:05:00|9920.3|9915.3|9921.1|9916.1|9922.5|9917.5|9920.3|9915.3|3
1588302600000|2020-05-01 03:10:00|9921|9916|9920.1|9915.1|9921.5|9916.5|9920.1|9915.1|6
1588302900000|2020-05-01 03:15:00|9920|9915|9921.5|9916.5|9921.5|9916.5|9919.8|9914.8|21
1588303200000|2020-05-01 03:20:00|9921.4|9916.4|9922.4|9917.4|9922.4|9917.4|9920.4|9915.4|13
1588303500000|2020-05-01 03:25:00|9922|9917|9921.9|9916.9|9922.4|9917.4|9920.6|9915.6|15
1588303800000|2020-05-01 03:30:00|9921.8|9916.8|9921.1|9916.1|9922.1|9917.1|9921.1|9916.1|11
1588304100000|2020-05-01 03:35:00|9921.3|9916.3|9919.6|9914.6|9921.4|9916.4|9919.5|9914.5|3
1588304400000|2020-05-01 03:40:00|9919.8|9914.8|9920.5|9915.5|9920.6|9915.6|9919|9914|3
1588304700000|2020-05-01 03:45:00|9920.6|9915.6|9919.1|9914.1|9920.9|9915.9|9919.1|9914.1|2
1588305000000|2020-05-01 03:50:00|9919|9914|9918.9|9913.9|9919.5|9914.5|9918.6|9913.6|2
1588305300000|2020-05-01 03:55:00|9918.8|9913.8|9919|9914|9919.1|9914.1|9918.1|9913.1|0
1588305600000|2020-05-01 04:00:00|9918.9|9913.9|9919|9914|9920|9915|9918.9|9913.9|36
1588305900000|2020-05-01 04:05:00|9919.1|9914.1|9918.5|9913.5|9919.1|9914.1|9918.3|9913.3|3
1588306200000|2020-05-01 04:10:00|9918.3|9913.3|9918.6|9913.6|9919.1|9914.1|9918.3|9913.3|4
1588306500000|2020-05-01 04:15:00|9918.8|9913.8|9919.3|9914.3|9920|9915|9918.8|9913.8|9
1588306800000|2020-05-01 04:20:00|9919.1|9914.1|9920.1|9915.1|9920.1|9915.1|9919|9914|1
1588307100000|2020-05-01 04:25:00|9920|9915|9919|9914|9920.1|9915.1|9918.9|9913.9|0
1588307400000|2020-05-01 04:30:00|9919.3|9914.3|9919.1|9914.1|9919.8|9914.8|9919|9914|13
1588307700000|2020-05-01 04:35:00|9919.3|9914.3|9919.4|9914.4|9920|9915|9918.5|9913.5|4
1588308000000|2020-05-01 04:40:00|9919.5|9914.5|9920.3|9915.3|9920.4|9915.4|9919.5|9914.5|4
1588308300000|2020-05-01 04:45:00|9920.4|9915.4|9920|9915|9920.4|9915.4|9919.5|9914.5|3
1588308600000|2020-05-01 04:50:00|9919.9|9914.9|9920.4|9915.4|9920.8|9915.8|9919.8|9914.8|61
1588308900000|2020-05-01 04:55:00|9920.5|9915.5|9916.1|9911.1|9920.5|9915.5|9916.1|9911.1|16
1588309200000|2020-05-01 05:00:00|9916.4|9911.4|9918.8|9913.8|9918.9|9913.9|9916.3|9911.3|10
1588309500000|2020-05-01 05:05:00|9918.9|9913.9|9920.4|9915.4|9920.4|9915.4|9918.8|9913.8|6
1588309800000|2020-05-01 05:10:00|9920.3|9915.3|9919.8|9914.8|9921.1|9916.1|9919.5|9914.5|13
1588310100000|2020-05-01 05:15:00|9919.9|9914.9|9919.9|9914.9|9920.5|9915.5|9919.5|9914.5|3
1588310400000|2020-05-01 05:20:00|9920|9915|9914.3|9909.3|9920|9915|9914.3|9909.3|23
1588310700000|2020-05-01 05:25:00|9914.1|9909.1|9915.6|9910.6|9915.6|9910.6|9911.1|9906.1|34
1588311000000|2020-05-01 05:30:00|9915.9|9910.9|9916|9911|9916.9|9911.9|9915.5|9910.5|6
1588311300000|2020-05-01 05:35:00|9916.1|9911.1|9917.4|9912.4|9917.5|9912.5|9915.8|9910.8|8
1588311600000|2020-05-01 05:40:00|9917.5|9912.5|9919.1|9914.1|9920|9915|9916.8|9911.8|31
1588311900000|2020-05-01 05:45:00|9918.9|9913.9|9919.5|9914.5|9919.9|9914.9|9917.4|9912.4|20
1588312200000|2020-05-01 05:50:00|9919.6|9914.6|9916.3|9911.3|9920.3|9915.3|9916|9911|36
1588312500000|2020-05-01 05:55:00|9916.4|9911.4|9916.6|9911.6|9918.8|9913.8|9916.3|9911.3|9
1588312800000|2020-05-01 06:00:00|9916.5|9911.5|9911.6|9906.6|9916.6|9911.6|9910.9|9905.9|107
1588313100000|2020-05-01 06:05:00|9911.4|9906.4|9909.4|9904.4|9913|9908|9908.4|9903.4|28
1588313400000|2020-05-01 06:10:00|9909.3|9904.3|9911|9906|9911|9906|9908.9|9903.9|19
1588313700000|2020-05-01 06:15:00|9911.1|9906.1|9909.1|9904.1|9911.7|9906.7|9908.4|9903.4|9
1588314000000|2020-05-01 06:20:00|9909.3|9904.3|9909.6|9904.6|9912|9907|9909.3|9904.3|13
1588314300000|2020-05-01 06:25:00|9909.8|9904.8|9911|9906|9911.6|9906.6|9909.6|9904.6|17
1588314600000|2020-05-01 06:30:00|9911.1|9906.1|9912.6|9907.6|9912.6|9907.6|9908.9|9903.9|40
1588314900000|2020-05-01 06:35:00|9912.9|9907.9|9912.3|9907.3|9913|9908|9910.9|9905.9|12
1588315200000|2020-05-01 06:40:00|9912.4|9907.4|9914.9|9909.9|9914.9|9909.9|9911.9|9906.9|16
1588315500000|2020-05-01 06:45:00|9915.1|9910.1|9917.6|9912.6|9918|9913|9915.1|9910.1|46
1588315800000|2020-05-01 06:50:00|9917.5|9912.5|9916.1|9911.1|9918|9913|9915.4|9910.4|19
1588316100000|2020-05-01 06:55:00|9916.3|9911.3|9913|9908|9916.3|9911.3|9913|9908|23
1588316400000|2020-05-01 07:00:00|9912.9|9907.9|9908.5|9903.5|9914.9|9909.9|9906.5|9901.5|55
1588316700000|2020-05-01 07:05:00|9908.4|9903.4|9908.9|9903.9|9910.5|9905.5|9907.5|9902.5|16
1588317000000|2020-05-01 07:10:00|9908.5|9903.5|9913.4|9908.4|9913.8|9908.8|9907.4|9902.4|29
1588317300000|2020-05-01 07:15:00|9913.3|9908.3|9915.8|9910.8|9915.8|9910.8|9910.8|9905.8|24
1588317600000|2020-05-01 07:20:00|9915.9|9910.9|9914.1|9909.1|9916.3|9911.3|9912.3|9907.3|29
1588317900000|2020-05-01 07:25:00|9914.3|9909.3|9915.8|9910.8|9916.6|9911.6|9913.2|9908.2|20
1588318200000|2020-05-01 07:30:00|9915.9|9910.9|9919.2|9914.2|9919.7|9914.7|9915.5|9910.5|8
1588318500000|2020-05-01 07:35:00|9919.3|9914.3|9916.8|9911.8|9919.5|9914.5|9913.8|9908.8|69
1588318800000|2020-05-01 07:40:00|9916.6|9911.6|9915.4|9910.4|9917.5|9912.5|9913.9|9908.9|5
1588319100000|2020-05-01 07:45:00|9915.3|9910.3|9913.8|9908.8|9915.6|9910.6|9912.8|9907.8|15
1588319400000|2020-05-01 07:50:00|9913.9|9908.9|9913.4|9908.4|9916.1|9911.1|9913.4|9908.4|19
1588319700000|2020-05-01 07:55:00|9913.5|9908.5|9910|9905|9914.8|9909.8|9909|9904|29
1588320000000|2020-05-01 08:00:00|9909.9|9904.9|9910.5|9905.5|9913.4|9908.4|9908.5|9903.5|40
1588320300000|2020-05-01 08:05:00|9910.6|9905.6|9910.3|9905.3|9912.6|9907.6|9910.2|9905.2|19
1588320600000|2020-05-01 08:10:00|9910.1|9905.1|9910.8|9905.8|9912.2|9907.2|9909.5|9904.5|30
1588320900000|2020-05-01 08:15:00|9911|9906|9908.8|9903.8|9914.3|9909.3|9908.7|9903.7|27
1588321200000|2020-05-01 08:20:00|9908.6|9903.6|9901.6|9896.6|9908.7|9903.7|9900.4|9895.4|68
1588321500000|2020-05-01 08:25:00|9901.8|9896.8|9906.4|9901.4|9906.9|9901.9|9900.5|9895.5|41
1588321800000|2020-05-01 08:30:00|9906.5|9901.5|9902.3|9897.3|9906.5|9901.5|9902.3|9897.3|40
1588322100000|2020-05-01 08:35:00|9902.4|9897.4|9906.4|9901.4|9906.4|9901.4|9901.9|9896.9|65
1588322400000|2020-05-01 08:40:00|9906.3|9901.3|9903.2|9898.2|9908|9903|9902.8|9897.8|21
1588322700000|2020-05-01 08:45:00|9903.3|9898.3|9904.9|9899.9|9904.9|9899.9|9902.3|9897.3|36
1588323000000|2020-05-01 08:50:00|9905.2|9900.2|9899.8|9894.8|9905.2|9900.2|9898.5|9893.5|36
1588323300000|2020-05-01 08:55:00|9899.9|9894.9|9899.4|9894.4|9902.7|9897.7|9898.4|9893.4|39
1588323600000|2020-05-01 09:00:00|9899.3|9894.3|9899.5|9894.5|9901|9896|9898.5|9893.5|40
1588323900000|2020-05-01 09:05:00|9899.4|9894.4|9898.5|9893.5|9899.5|9894.5|9896.7|9891.7|14
1588324200000|2020-05-01 09:10:00|9898.4|9893.4|9898|9893|9899.9|9894.9|9897.7|9892.7|39
1588324500000|2020-05-01 09:15:00|9897.9|9892.9|9897.3|9892.3|9901|9896|9897|9892|38
1588324800000|2020-05-01 09:20:00|9897.4|9892.4|9897.4|9892.4|9899.3|9894.3|9896.9|9891.9|22
1588325100000|2020-05-01 09:25:00|9897.5|9892.5|9892.4|9887.4|9897.7|9892.7|9891.9|9886.9|86
1588325400000|2020-05-01 09:30:00|9892.5|9887.5|9895.3|9890.3|9897.7|9892.7|9892.3|9887.3|30
1588325700000|2020-05-01 09:35:00|9895.5|9890.5|9898.2|9893.2|9899|9894|9895.5|9890.5|28
1588326000000|2020-05-01 09:40:00|9897.9|9892.9|9895.9|9890.9|9898.5|9893.5|9894.7|9889.7|36
1588326300000|2020-05-01 09:45:00|9896|9891|9898|9893|9898|9893|9895.7|9890.7|28
1588326600000|2020-05-01 09:50:00|9897.9|9892.9|9895.7|9890.7|9898.4|9893.4|9895.2|9890.2|25
1588326900000|2020-05-01 09:55:00|9895.5|9890.5|9896.2|9891.2|9897.4|9892.4|9894.7|9889.7|7
1588327200000|2020-05-01 10:00:00|9896|9891|9893.3|9888.3|9896|9891|9892.2|9887.2|33
1588327500000|2020-05-01 10:05:00|9893.2|9888.2|9892.2|9887.2|9895|9890|9891.9|9886.9|14
1588327800000|2020-05-01 10:10:00|9892|9887|9893.4|9888.4|9893.9|9888.9|9892|9887|10
1588328100000|2020-05-01 10:15:00|9893.7|9888.7|9892.4|9887.4|9894.8|9889.8|9892|9887|27
1588328400000|2020-05-01 10:20:00|9892.3|9887.3|9891.8|9886.8|9893.3|9888.3|9889.4|9884.4|63
1588328700000|2020-05-01 10:25:00|9891.7|9886.7|9892.8|9887.8|9893|9888|9890.9|9885.9|19
1588329000000|2020-05-01 10:30:00|9892.7|9887.7|9890.7|9885.7|9892.9|9887.9|9890.4|9885.4|28
1588329300000|2020-05-01 10:35:00|9890.5|9885.5|9895.3|9890.3|9895.9|9890.9|9890.4|9885.4|29
1588329600000|2020-05-01 10:40:00|9895.4|9890.4|9897.2|9892.2|9898.2|9893.2|9894.4|9889.4|37
1588329900000|2020-05-01 10:45:00|9896.9|9891.9|9897.4|9892.4|9897.7|9892.7|9896.2|9891.2|20
1588330200000|2020-05-01 10:50:00|9897.5|9892.5|9897.9|9892.9|9898.5|9893.5|9895.7|9890.7|56
1588330500000|2020-05-01 10:55:00|9898|9893|9895.7|9890.7|9898.7|9893.7|9894.2|9889.2|36
1588330800000|2020-05-01 11:00:00|9895.8|9890.8|9898.4|9893.4|9898.5|9893.5|9895.7|9890.7|60
1588331100000|2020-05-01 11:05:00|9898.5|9893.5|9898.5|9893.5|9901.4|9896.4|9898|9893|22
1588331400000|2020-05-01 11:10:00|9898.4|9893.4|9899.2|9894.2|9900.5|9895.5|9898.2|9893.2|10
1588331700000|2020-05-01 11:15:00|9899|9894|9898.5|9893.5|9899.4|9894.4|9896.2|9891.2|13
1588332000000|2020-05-01 11:20:00|9898.4|9893.4|9899.4|9894.4|9899.7|9894.7|9896.4|9891.4|12
1588332300000|2020-05-01 11:25:00|9899.3|9894.3|9900.8|9895.8|9903.3|9898.3|9899.2|9894.2|225
1588332600000|2020-05-01 11:30:00|9900.9|9895.9|9903|9898|9903.7|9898.7|9900.3|9895.3|13
1588332900000|2020-05-01 11:35:00|9903.2|9898.2|9901.2|9896.2|9903.8|9898.8|9900.4|9895.4|45
1588333200000|2020-05-01 11:40:00|9901|9896|9898.7|9893.7|9901.2|9896.2|9898.5|9893.5|35
1588333500000|2020-05-01 11:45:00|9898.8|9893.8|9900|9895|9900.5|9895.5|9898.2|9893.2|61
1588333800000|2020-05-01 11:50:00|9900.2|9895.2|9900.4|9895.4|9902.3|9897.3|9898.8|9893.8|53
1588334100000|2020-05-01 11:55:00|9900.5|9895.5|9901.3|9896.3|9902.8|9897.8|9900|9895|23
1588334400000|2020-05-01 12:00:00|9901.2|9896.2|9900.2|9895.2|9901.7|9896.7|9898.8|9893.8|51
1588334700000|2020-05-01 12:05:00|9900.3|9895.3|9897.9|9892.9|9901.5|9896.5|9896|9891|41
1588335000000|2020-05-01 12:10:00|9897.8|9892.8|9899|9894|9900.2|9895.2|9896.5|9891.5|17
1588335300000|2020-05-01 12:15:00|9899.2|9894.2|9901.4|9896.4|9904.5|9899.5|9899|9894|68
1588335600000|2020-05-01 12:20:00|9901.3|9896.3|9899.9|9894.9|9901.8|9896.8|9898.5|9893.5|59
1588335900000|2020-05-01 12:25:00|9900|9895|9897.8|9892.8|9900.3|9895.3|9895|9890|47
1588336200000|2020-05-01 12:30:00|9897.9|9892.9|9897.4|9892.4|9900|9895|9896|9891|81
1588336500000|2020-05-01 12:35:00|9897.5|9892.5|9897|9892|9897.5|9892.5|9895.5|9890.5|32
1588336800000|2020-05-01 12:40:00|9896.9|9891.9|9898.9|9893.9|9900.7|9895.7|9895.9|9890.9|54
1588337100000|2020-05-01 12:45:00|9898.8|9893.8|9899.5|9894.5|9899.9|9894.9|9897.4|9892.4|36
1588337400000|2020-05-01 12:50:00|9899.7|9894.7|9897.8|9892.8|9899.8|9894.8|9897.2|9892.2|36
1588337700000|2020-05-01 12:55:00|9897.7|9892.7|9896.7|9891.7|9900.4|9895.4|9896.7|9891.7|45
1588338000000|2020-05-01 13:00:00|9896.8|9891.8|9898.3|9893.3|9900.3|9895.3|9896.8|9891.8|41
1588338300000|2020-05-01 13:05:00|9898.4|9893.4|9898.9|9893.9|9899.9|9894.9|9895.9|9890.9|44
1588338600000|2020-05-01 13:10:00|9899|9894|9895.8|9890.8|9900.2|9895.2|9895.7|9890.7|57
1588338900000|2020-05-01 13:15:00|9895.9|9890.9|9895.8|9890.8|9896.3|9891.3|9893.3|9888.3|77
1588339200000|2020-05-01 13:20:00|9895.9|9890.9|9898.9|9893.9|9898.9|9893.9|9895|9890|61
1588339500000|2020-05-01 13:25:00|9899|9894|9899.5|9894.5|9900.8|9895.8|9898.3|9893.3|53
1588339800000|2020-05-01 13:30:00|9899.8|9894.8|9899.2|9894.2|9903.4|9898.4|9898.3|9893.3|79
1588340100000|2020-05-01 13:35:00|9899|9894|9900.4|9895.4|9901.8|9896.8|9898.9|9893.9|108
1588340400000|2020-05-01 13:40:00|9900.3|9895.3|9898.8|9893.8|9901.8|9896.8|9898.8|9893.8|78
1588340700000|2020-05-01 13:45:00|9898.9|9893.9|9900.4|9895.4|9900.9|9895.9|9898.3|9893.3|49
1588341000000|2020-05-01 13:50:00|9900.5|9895.5|9903.8|9898.8|9905.3|9900.3|9898.8|9893.8|63
1588341300000|2020-05-01 13:55:00|9903.9|9898.9|9905.8|9900.8|9907|9902|9903|9898|131
1588341600000|2020-05-01 14:00:00|9905.9|9900.9|9904.8|9899.8|9909.4|9904.4|9903.4|9898.4|159
1588341900000|2020-05-01 14:05:00|9905.4|9900.4|9906.2|9901.2|9906.3|9901.3|9902.9|9897.9|74
1588342200000|2020-05-01 14:10:00|9906.4|9901.4|9903|9898|9907.4|9902.4|9902.8|9897.8|132
1588342500000|2020-05-01 14:15:00|9902.9|9897.9|9901.4|9896.4|9903.9|9898.9|9897.9|9892.9|158
1588342800000|2020-05-01 14:20:00|9901.5|9896.5|9901.9|9896.9|9903.3|9898.3|9900.4|9895.4|71
1588343100000|2020-05-01 14:25:00|9901.5|9896.5|9896.5|9891.5|9902|9897|9895.4|9890.4|55
1588343400000|2020-05-01 14:30:00|9896|9891|9898.8|9893.8|9898.8|9893.8|9890.8|9885.8|156
1588343700000|2020-05-01 14:35:00|9898.7|9893.7|9885.3|9880.3|9898.7|9893.7|9881|9876|422
1588344000000|2020-05-01 14:40:00|9885|9880|9889.7|9884.7|9889.9|9884.9|9883.5|9878.5|121
1588344300000|2020-05-01 14:45:00|9889.9|9884.9|9888.7|9883.7|9889.9|9884.9|9884.5|9879.5|97
1588344600000|2020-05-01 14:50:00|9888.8|9883.8|9891.9|9886.9|9893.7|9888.7|9888.4|9883.4|87
1588344900000|2020-05-01 14:55:00|9892|9887|9887.7|9882.7|9892.7|9887.7|9885.4|9880.4|177
1588345200000|2020-05-01 15:00:00|9888|9883|9892.5|9887.5|9892.8|9887.8|9887.4|9882.4|86
1588345500000|2020-05-01 15:05:00|9892.4|9887.4|9891|9886|9893.7|9888.7|9890.8|9885.8|67
1588345800000|2020-05-01 15:10:00|9891.2|9886.2|9892.9|9887.9|9896.1|9891.1|9891|9886|103
1588346100000|2020-05-01 15:15:00|9893.1|9888.1|9892.7|9887.7|9894.4|9889.4|9891.8|9886.8|153
1588346400000|2020-05-01 15:20:00|9892.6|9887.6|9895.5|9890.5|9895.5|9890.5|9892.3|9887.3|52
1588346700000|2020-05-01 15:25:00|9895.8|9890.8|9886.9|9881.9|9896.2|9891.2|9885.2|9880.2|163
1588347000000|2020-05-01 15:30:00|9887|9882|9891.7|9886.7|9892.1|9887.1|9887|9882|51
1588347300000|2020-05-01 15:35:00|9891.8|9886.8|9892.9|9887.9|9894.9|9889.9|9890.6|9885.6|39
1588347600000|2020-05-01 15:40:00|9892.8|9887.8|9894.2|9889.2|9895.2|9890.2|9891.9|9886.9|40
1588347900000|2020-05-01 15:45:00|9894.1|9889.1|9896.6|9891.6|9897.4|9892.4|9893.9|9888.9|32
1588348200000|2020-05-01 15:50:00|9896.4|9891.4|9900.7|9895.7|9901.1|9896.1|9895.9|9890.9|119
1588348500000|2020-05-01 15:55:00|9900.8|9895.8|9900.3|9895.3|9901.1|9896.1|9898.3|9893.3|37
1588348800000|2020-05-01 16:00:00|9900.4|9895.4|9902.2|9897.2|9903.6|9898.6|9899.7|9894.7|33
1588349100000|2020-05-01 16:05:00|9902.3|9897.3|9901.9|9896.9|9903.1|9898.1|9900.8|9895.8|59
1588349400000|2020-05-01 16:10:00|9902.1|9897.1|9898.3|9893.3|9903.2|9898.2|9897.6|9892.6|74
1588349700000|2020-05-01 16:15:00|9898.1|9893.1|9901.1|9896.1|9901.3|9896.3|9897.8|9892.8|44
1588350000000|2020-05-01 16:20:00|9901.3|9896.3|9902.8|9897.8|9903.4|9898.4|9900.6|9895.6|164
1588350300000|2020-05-01 16:25:00|9902.6|9897.6|9902.9|9897.9|9903.1|9898.1|9901.7|9896.7|5
1588350600000|2020-05-01 16:30:00|9903.1|9898.1|9905.8|9900.8|9906.8|9901.8|9902.4|9897.4|43
1588350900000|2020-05-01 16:35:00|9905.9|9900.9|9905.4|9900.4|9907.6|9902.6|9904.6|9899.6|41
1588351200000|2020-05-01 16:40:00|9905.3|9900.3|9906.4|9901.4|9907.1|9902.1|9903.7|9898.7|33
1588351500000|2020-05-01 16:45:00|9906.6|9901.6|9905.8|9900.8|9907.7|9902.7|9904.8|9899.8|56
1588351800000|2020-05-01 16:50:00|9905.6|9900.6|9903.7|9898.7|9905.8|9900.8|9902.6|9897.6|68
1588352100000|2020-05-01 16:55:00|9903.1|9898.1|9904.7|9899.7|9904.9|9899.9|9901.8|9896.8|143
1588352400000|2020-05-01 17:00:00|9904.6|9899.6|9903.9|9898.9|9905.6|9900.6|9903.2|9898.2|27
1588352700000|2020-05-01 17:05:00|9903.8|9898.8|9905.7|9900.7|9905.8|9900.8|9903.7|9898.7|23
1588353000000|2020-05-01 17:10:00|9905.6|9900.6|9906.9|9901.9|9907.2|9902.2|9904.4|9899.4|91
1588353300000|2020-05-01 17:15:00|9907.1|9902.1|9907.2|9902.2|9907.7|9902.7|9905.2|9900.2|25
1588353600000|2020-05-01 17:20:00|9907.3|9902.3|9907.2|9902.2|9907.7|9902.7|9906.2|9901.2|31
1588353900000|2020-05-01 17:25:00|9907.3|9902.3|9909.6|9904.6|9910.9|9905.9|9907.3|9902.3|92
1588354200000|2020-05-01 17:30:00|9909.4|9904.4|9911.7|9906.7|9911.7|9906.7|9907.7|9902.7|104
1588354500000|2020-05-01 17:35:00|9911.6|9906.6|9908.4|9903.4|9912.2|9907.2|9907.3|9902.3|41
1588354800000|2020-05-01 17:40:00|9908.3|9903.3|9907.6|9902.6|9908.8|9903.8|9906.7|9901.7|49
1588355100000|2020-05-01 17:45:00|9907.7|9902.7|9910.2|9905.2|9910.4|9905.4|9907.4|9902.4|20
1588355400000|2020-05-01 17:50:00|9910.3|9905.3|9908.4|9903.4|9910.4|9905.4|9908.4|9903.4|78
1588355700000|2020-05-01 17:55:00|9908.5|9903.5|9909.2|9904.2|9909.7|9904.7|9908.4|9903.4|52
1588356000000|2020-05-01 18:00:00|9909.4|9904.4|9910.6|9905.6|9911.1|9906.1|9908.8|9903.8|46
1588356300000|2020-05-01 18:05:00|9910.7|9905.7|9911.5|9906.5|9911.8|9906.8|9908.8|9903.8|27
1588356600000|2020-05-01 18:10:00|9911.7|9906.7|9910.9|9905.9|9912.3|9907.3|9910|9905|21
1588356900000|2020-05-01 18:15:00|9911|9906|9912.5|9907.5|9912.8|9907.8|9910.8|9905.8|54
1588357200000|2020-05-01 18:20:00|9912.4|9907.4|9911.7|9906.7|9912.4|9907.4|9910.6|9905.6|14
1588357500000|2020-05-01 18:25:00|9911.5|9906.5|9910.3|9905.3|9911.5|9906.5|9909.8|9904.8|58
1588357800000|2020-05-01 18:30:00|9910.4|9905.4|9912.3|9907.3|9912.4|9907.4|9909.8|9904.8|103
1588358100000|2020-05-01 18:35:00|9912.4|9907.4|9912.8|9907.8|9912.9|9907.9|9910.1|9905.1|70
1588358400000|2020-05-01 18:40:00|9912.7|9907.7|9913.7|9908.7|9913.7|9908.7|9911|9906|33
1588358700000|2020-05-01 18:45:00|9914|9909|9913.8|9908.8|9914.3|9909.3|9911.8|9906.8|32
1588359000000|2020-05-01 18:50:00|9913.9|9908.9|9913.8|9908.8|9914.3|9909.3|9912.9|9907.9|25
1588359300000|2020-05-01 18:55:00|9913.7|9908.7|9913.3|9908.3|9914.3|9909.3|9912.3|9907.3|218
1588359600000|2020-05-01 19:00:00|9913.4|9908.4|9913|9908|9914.5|9909.5|9912.3|9907.3|105
1588359900000|2020-05-01 19:05:00|9913.1|9908.1|9914|9909|9914.4|9909.4|9912.8|9907.8|25
1588360200000|2020-05-01 19:10:00|9914.1|9909.1|9912.4|9907.4|9914.2|9909.2|9911.6|9906.6|23
1588360500000|2020-05-01 19:15:00|9912.5|9907.5|9913.4|9908.4|9913.5|9908.5|9911.5|9906.5|29
1588360800000|2020-05-01 19:20:00|9913.5|9908.5|9911.5|9906.5|9913.8|9908.8|9911.5|9906.5|19
1588361100000|2020-05-01 19:25:00|9911.9|9906.9|9911|9906|9911.9|9906.9|9910.5|9905.5|37
1588361400000|2020-05-01 19:30:00|9911.2|9906.2|9909.7|9904.7|9912|9907|9909.3|9904.3|68
1588361700000|2020-05-01 19:35:00|9909.8|9904.8|9910.3|9905.3|9910.5|9905.5|9909.2|9904.2|61
1588362000000|2020-05-01 19:40:00|9910.4|9905.4|9910|9905|9911.5|9906.5|9909.9|9904.9|53
1588362300000|2020-05-01 19:45:00|9909.9|9904.9|9909.2|9904.2|9911.2|9906.2|9908.3|9903.3|35
1588362600000|2020-05-01 19:50:00|9909.4|9904.4|9909.5|9904.5|9910.5|9905.5|9908.9|9903.9|25
1588362900000|2020-05-01 19:55:00|9909.4|9904.4|9909.4|9904.4|9909.7|9904.7|9908.2|9903.2|165
1588363200000|2020-05-01 20:00:00|9909.5|9904.5|9909.9|9904.9|9910.5|9905.5|9909|9904|41
1588363500000|2020-05-01 20:05:00|9909.7|9904.7|9910.3|9905.3|9911|9906|9909.5|9904.5|12
1588363800000|2020-05-01 20:10:00|9910.2|9905.2|9912.8|9907.8|9912.9|9907.9|9910|9905|14
1588364100000|2020-05-01 20:15:00|9913.1|9908.1|9912.7|9907.7|9913.3|9908.3|9911.5|9906.5|19
1588364400000|2020-05-01 20:20:00|9912.8|9907.8|9912.6|9907.6|9914.1|9909.1|9912.4|9907.4|16
1588364700000|2020-05-01 20:25:00|9913|9908|9913|9908|9913.5|9908.5|9912.9|9907.9|5
1588365000000|2020-05-01 20:30:00|9912.6|9907.6|9913.1|9908.1|9913.3|9908.3|9912.4|9907.4|8
1588365300000|2020-05-01 20:35:00|9913|9908|9912.8|9907.8|9913.7|9908.7|9912.6|9907.6|7
1588365600000|2020-05-01 20:40:00|9912.6|9907.6|9911.5|9906.5|9912.6|9907.6|9910.8|9905.8|14
1588365900000|2020-05-01 20:45:00|9911.6|9906.6|9912.4|9907.4|9912.9|9907.9|9911.4|9906.4|15
1588366200000|2020-05-01 20:50:00|9912.5|9907.5|9911.8|9906.8|9912.8|9907.8|9911.4|9906.4|8
1588366500000|2020-05-01 20:55:00|9912|9907|9911.5|9902.5|9913.8|9908.8|9911|9902.5|29
1588550400000|2020-05-04 00:00:00|9930.8|9925.8|9935.5|9930.5|9935.8|9930.8|9930.3|9925.3|101
1588550700000|2020-05-04 00:05:00|9935.6|9930.6|9937|9932|9938|9933|9935.5|9930.5|50
1588551000000|2020-05-04 00:10:00|9937.1|9932.1|9937|9932|9938|9933|9936.9|9931.9|16
1588551300000|2020-05-04 00:15:00|9936.9|9931.9|9936.8|9931.8|9936.9|9931.9|9934.9|9929.9|39
1588551600000|2020-05-04 00:20:00|9936.9|9931.9|9936.5|9931.5|9938.6|9933.6|9936.5|9931.5|22
1588551900000|2020-05-04 00:25:00|9936.4|9931.4|9936.5|9931.5|9937.1|9932.1|9935|9930|106
1588552200000|2020-05-04 00:30:00|9936.8|9931.8|9934.9|9929.9|9937.4|9932.4|9934.5|9929.5|26
1588552500000|2020-05-04 00:35:00|9935|9930|9936.4|9931.4|9937.4|9932.4|9934.8|9929.8|17
1588552800000|2020-05-04 00:40:00|9936.3|9931.3|9936.5|9931.5|9937.4|9932.4|9935.8|9930.8|3
1588553100000|2020-05-04 00:45:00|9936.6|9931.6|9938|9933|9938.4|9933.4|9935.7|9930.7|40
1588553400000|2020-05-04 00:50:00|9937.9|9932.9|9941.3|9936.3|9941.6|9936.6|9937.5|9932.5|15
1588553700000|2020-05-04 00:55:00|9941.1|9936.1|9941.1|9936.1|9941.3|9936.3|9939.8|9934.8|13
1588554000000|2020-05-04 01:00:00|9941.3|9936.3|9937.3|9932.3|9941.3|9936.3|9937|9932|23
1588554300000|2020-05-04 01:05:00|9937|9932|9937.4|9932.4|9937.4|9932.4|9934|9929|26
1588554600000|2020-05-04 01:10:00|9937.5|9932.5|9940|9935|9940.6|9935.6|9937.1|9932.1|95
1588554900000|2020-05-04 01:15:00|9940.1|9935.1|9936.9|9931.9|9940.5|9935.5|9936.5|9931.5|23
1588555200000|2020-05-04 01:20:00|9936.8|9931.8|9936.4|9931.4|9937.3|9932.3|9935.3|9930.3|11
1588555500000|2020-05-04 01:25:00|9936.5|9931.5|9935.9|9930.9|9936.9|9931.9|9935.8|9930.8|3
1588555800000|2020-05-04 01:30:00|9936.3|9931.3|9934.6|9929.6|9937.3|9932.3|9934.5|9929.5|22
1588556100000|2020-05-04 01:35:00|9934.5|9929.5|9934.9|9929.9|9935.5|9930.5|9934.1|9929.1|3
1588556400000|2020-05-04 01:40:00|9935|9930|9934.4|9929.4|9935.3|9930.3|9933.6|9928.6|14
1588556700000|2020-05-04 01:45:00|9934.5|9929.5|9935.1|9930.1|9935.8|9930.8|9934.3|9929.3|4
1588557000000|2020-05-04 01:50:00|9935.4|9930.4|9936|9931|9936|9931|9935.1|9930.1|16
1588557300000|2020-05-04 01:55:00|9935.9|9930.9|9936.8|9931.8|9937|9932|9935.9|9930.9|7
1588557600000|2020-05-04 02:00:00|9936.9|9931.9|9937|9932|9937.8|9932.8|9936.8|9931.8|21
1588557900000|2020-05-04 02:05:00|9936.8|9931.8|9935.9|9930.9|9937.5|9932.5|9935.9|9930.9|12
1588558200000|2020-05-04 02:10:00|9935.5|9930.5|9934.9|9929.9|9936|9931|9934.4|9929.4|9
1588558500000|2020-05-04 02:15:00|9934.6|9929.6|9934.4|9929.4|9935.5|9930.5|9934.4|9929.4|7
1588558800000|2020-05-04 02:20:00|9934.5|9929.5|9938.5|9933.5|9938.8|9933.8|9934.3|9929.3|7
1588559100000|2020-05-04 02:25:00|9938.4|9933.4|9936.9|9931.9|9938.5|9933.5|9936.1|9931.1|9
1588559400000|2020-05-04 02:30:00|9937|9932|9936|9931|9937.8|9932.8|9936|9931|2
1588559700000|2020-05-04 02:35:00|9936.3|9931.3|9936.5|9931.5|9937.3|9932.3|9936|9931|1
1588560000000|2020-05-04 02:40:00|9936.6|9931.6|9935.5|9930.5|9937|9932|9935|9930|1
1588560300000|2020-05-04 02:45:00|9935.8|9930.8|9936.9|9931.9|9937.4|9932.4|9935.8|9930.8|10
1588560600000|2020-05-04 02:50:00|9937|9932|9937|9932|9937.8|9932.8|9936.8|9931.8|12
1588560900000|2020-05-04 02:55:00|9937.3|9932.3|9938.6|9933.6|9939.3|9934.3|9936.8|9931.8|0
1588561200000|2020-05-04 03:00:00|9938.8|9933.8|9938|9933|9939.1|9934.1|9937.9|9932.9|3
1588561500000|2020-05-04 03:05:00|9937.9|9932.9|9937.9|9932.9|9938|9933|9935.9|9930.9|11
1588561800000|2020-05-04 03:10:00|9937.8|9932.8|9937.6|9932.6|9938|9933|9936.5|9931.5|2
1588562100000|2020-05-04 03:15:00|9937.8|9932.8|9937.4|9932.4|9937.9|9932.9|9936.5|9931.5|1
1588562400000|2020-05-04 03:20:00|9937.5|9932.5|9937.1|9932.1|9937.9|9932.9|9937|9932|9
1588562700000|2020-05-04 03:25:00|9937.3|9932.3|9939|9934|9939|9934|9937|9932|6
1588563000000|2020-05-04 03:30:00|9939.4|9934.4|9939.5|9934.5|9940.1|9935.1|9938.5|9933.5|9
1588563300000|2020-05-04 03:35:00|9939.4|9934.4|9938.5|9933.5|9940.4|9935.4|9938.4|9933.4|6
1588563600000|2020-05-04 03:40:00|9938.6|9933.6|9938.8|9933.8|9939.4|9934.4|9938.1|9933.1|1
1588563900000|2020-05-04 03:45:00|9938.9|9933.9|9939.1|9934.1|9939.4|9934.4|9937.8|9932.8|6
1588564200000|2020-05-04 03:50:00|9939.4|9934.4|9938.3|9933.3|9939.6|9934.6|9938|9933|6
1588564500000|2020-05-04 03:55:00|9938.1|9933.1|9939.4|9934.4|9939.4|9934.4|9938|9933|2
1588564800000|2020-05-04 04:00:00|9939.8|9934.8|9939.5|9934.5|9939.9|9934.9|9939|9934|16
1588565100000|2020-05-04 04:05:00|9939.3|9934.3|9941|9936|9941|9936|9939|9934|16
1588565400000|2020-05-04 04:10:00|9941.1|9936.1|9942.5|9937.5|9942.5|9937.5|9941|9936|5
1588565700000|2020-05-04 04:15:00|9942.6|9937.6|9941.9|9936.9|9942.8|9937.8|9941.5|9936.5|14
1588566000000|2020-05-04 04:20:00|9942|9937|9942.9|9937.9|9943.1|9938.1|9941.6|9936.6|18
1588566300000|2020-05-04 04:25:00|9943|9938|9944|9939|9944|9939|9942.4|9937.4|1
1588566600000|2020-05-04 04:30:00|9944.1|9939.1|9944|9939|9944.5|9939.5|9943.8|9938.8|14
1588566900000|2020-05-04 04:35:00|9943.9|9938.9|9944.9|9939.9|9946|9941|9943.9|9938.9|6
1588567200000|2020-05-04 04:40:00|9945|9940|9945.7|9940.7|9946.6|9941.6|9945|9940|93
1588567500000|2020-05-04 04:45:00|9945.8|9940.8|9945.6|9940.6|9946.1|9941.1|9944.3|9939.3|9
1588567800000|2020-05-04 04:50:00|9945.7|9940.7|9944.4|9939.4|9946.2|9941.2|9944.2|9939.2|0
1588568100000|2020-05-04 04:55:00|9944.2|9939.2|9945.2|9940.2|9946.1|9941.1|9943.4|9938.4|20
1588568400000|2020-05-04 05:00:00|9945.3|9940.3|9945.2|9940.2|9945.8|9940.8|9943.1|9938.1|34
1588568700000|2020-05-04 05:05:00|9945.4|9940.4|9945.2|9940.2|9945.7|9940.7|9945.1|9940.1|6
1588569000000|2020-05-04 05:10:00|9945.1|9940.1|9944.5|9939.5|9945.1|9940.1|9944.4|9939.4|4
1588569300000|2020-05-04 05:15:00|9944.4|9939.4|9942.9|9937.9|9944.6|9939.6|9942.1|9937.1|9
1588569600000|2020-05-04 05:20:00|9943|9938|9945.1|9940.1|9945.2|9940.2|9942.6|9937.6|3
1588569900000|2020-05-04 05:25:00|9945.2|9940.2|9945.9|9940.9|9946.8|9941.8|9945.2|9940.2|19
1588570200000|2020-05-04 05:30:00|9946|9941|9948.6|9943.6|9948.7|9943.7|9945.5|9940.5|8
1588570500000|2020-05-04 05:35:00|9948.5|9943.5|9946.4|9941.4|9949.7|9944.7|9945.6|9940.6|17
1588570800000|2020-05-04 05:40:00|9946.3|9941.3|9946.7|9941.7|9947.7|9942.7|9946.3|9941.3|4
1588571100000|2020-05-04 05:45:00|9947|9942|9948.4|9943.4|9949.8|9944.8|9946.9|9941.9|4
1588571400000|2020-05-04 05:50:00|9948.5|9943.5|9952.9|9947.9|9953.1|9948.1|9948.3|9943.3|34
1588571700000|2020-05-04 05:55:00|9953|9948|9952.1|9947.1|9953.4|9948.4|9951.9|9946.9|28
1588572000000|2020-05-04 06:00:00|9952.3|9947.3|9953.9|9948.9|9955.3|9950.3|9951.3|9946.3|91
1588572300000|2020-05-04 06:05:00|9954|9949|9951.4|9946.4|9955.3|9950.3|9951.1|9946.1|33
1588572600000|2020-05-04 06:10:00|9951.1|9946.1|9948.8|9943.8|9951.4|9946.4|9948.6|9943.6|27
1588572900000|2020-05-04 06:15:00|9948.9|9943.9|9950.6|9945.6|9951.3|9946.3|9948.9|9943.9|113
1588573200000|2020-05-04 06:20:00|9950.9|9945.9|9947.8|9942.8|9950.9|9945.9|9947.4|9942.4|32
1588573500000|2020-05-04 06:25:00|9947.9|9942.9|9946.5|9941.5|9948.8|9943.8|9945.3|9940.3|43
1588573800000|2020-05-04 06:30:00|9946.6|9941.6|9942.4|9937.4|9947.8|9942.8|9942.4|9937.4|41
1588574100000|2020-05-04 06:35:00|9942.1|9937.1|9941|9936|9942.6|9937.6|9939.3|9934.3|52
1588574400000|2020-05-04 06:40:00|9940.9|9935.9|9940.5|9935.5|9942.3|9937.3|9939.3|9934.3|12
1588574700000|2020-05-04 06:45:00|9940.8|9935.8|9938.8|9933.8|9940.8|9935.8|9936.5|9931.5|102
1588575000000|2020-05-04 06:50:00|9938.7|9933.7|9939.1|9934.1|9939.9|9934.9|9936|9931|35
1588575300000|2020-05-04 06:55:00|9939.3|9934.3|9939.6|9934.6|9940.4|9935.4|9937.5|9932.5|96
1588575600000|2020-05-04 07:00:00|9939.5|9934.5|9941.3|9936.3|9943.5|9938.5|9939.5|9934.5|89
1588575900000|2020-05-04 07:05:00|9941.2|9936.2|9943|9938|9944.3|9939.3|9940.7|9935.7|50
1588576200000|2020-05-04 07:10:00|9942.9|9937.9|9943|9938|9946.9|9941.9|9942.4|9937.4|49
1588576500000|2020-05-04 07:15:00|9942.9|9937.9|9946|9941|9946.2|9941.2|9939.3|9934.3|42
1588576800000|2020-05-04 07:20:00|9946.1|9941.1|9947.3|9942.3|9948.5|9943.5|9945.6|9940.6|39
1588577100000|2020-05-04 07:25:00|9947.2|9942.2|9947.5|9942.5|9949.4|9944.4|9945.8|9940.8|16
1588577400000|2020-05-04 07:30:00|9947.7|9942.7|9944.2|9939.2|9947.7|9942.7|9943.2|9938.2|23
1588577700000|2020-05-04 07:35:00|9944.1|9939.1|9945.5|9940.5|9947.3|9942.3|9941.3|9936.3|58
1588578000000|2020-05-04 07:40:00|9945.3|9940.3|9949.4|9944.4|9950.3|9945.3|9945.2|9940.2|52
1588578300000|2020-05-04 07:45:00|9949.5|9944.5|9947.3|9942.3|9950.3|9945.3|9946.4|9941.4|17
1588578600000|2020-05-04 07:50:00|9947.2|9942.2|9949.3|9944.3|9950.7|9945.7|9945.3|9940.3|41
1588578900000|2020-05-04 07:55:00|9949.2|9944.2|9943.5|9938.5|9949.8|9944.8|9942.5|9937.5|136
1588579200000|2020-05-04 08:00:00|9943.3|9938.3|9946.3|9941.3|9947.9|9942.9|9942.8|9937.8|86
1588579500000|2020-05-04 08:05:00|9946.2|9941.2|9948.3|9943.3|9950.5|9945.5|9944.9|9939.9|54
1588579800000|2020-05-04 08:10:00|9948.2|9943.2|9950.8|9945.8|9952|9947|9947.7|9942.7|41
1588580100000|2020-05-04 08:15:00|9950.7|9945.7|9949.8|9944.8|9951.4|9946.4|9949.1|9944.1|51
1588580400000|2020-05-04 08:20:00|9950|9945|9947.7|9942.7|9950.5|9945.5|9947.1|9942.1|69
1588580700000|2020-05-04 08:25:00|9947.5|9942.5|9944.8|9939.8|9948|9943|9944.1|9939.1|39
1588581000000|2020-05-04 08:30:00|9944.7|9939.7|9943.6|9938.6|9945.8|9940.8|9943.3|9938.3|36
1588581300000|2020-05-04 08:35:00|9943.8|9938.8|9943.7|9938.7|9945.5|9940.5|9942.8|9937.8|25
1588581600000|2020-05-04 08:40:00|9943.6|9938.6|9941.3|9936.3|9943.9|9938.9|9940.3|9935.3|16
1588581900000|2020-05-04 08:45:00|9941.4|9936.4|9942.4|9937.4|9943.4|9938.4|9939.2|9934.2|53
1588582200000|2020-05-04 08:50:00|9942.5|9937.5|9939.7|9934.7|9943.3|9938.3|9939.3|9934.3|46
1588582500000|2020-05-04 08:55:00|9939.5|9934.5|9940.8|9935.8|9941.5|9936.5|9937|9932|51
1588582800000|2020-05-04 09:00:00|9940.9|9935.9|9947|9942|9947|9942|9940.7|9935.7|37
1588583100000|2020-05-04 09:05:00|9947.5|9942.5|9947.1|9942.1|9948.7|9943.7|9945.5|9940.5|25
1588583400000|2020-05-04 09:10:00|9947|9942|9946.2|9941.2|9947.8|9942.8|9945.9|9940.9|13
1588583700000|2020-05-04 09:15:00|9946|9941|9951.9|9946.9|9951.9|9946.9|9945.8|9940.8|46
1588584000000|2020-05-04 09:20:00|9952|9947|9952.9|9947.9|9953.5|9948.5|9949.8|9944.8|38
1588584300000|2020-05-04 09:25:00|9952.8|9947.8|9952.1|9947.1|9953.9|9948.9|9951.9|9946.9|30
1588584600000|2020-05-04 09:30:00|9952.3|9947.3|9951.8|9946.8|9952.7|9947.7|9950.3|9945.3|45
1588584900000|2020-05-04 09:35:00|9951.9|9946.9|9950.8|9945.8|9953|9948|9949.4|9944.4|14
1588585200000|2020-05-04 09:40:00|9950.4|9945.4|9946|9941|9950.9|9945.9|9946|9941|15
1588585500000|2020-05-04 09:45:00|9945.9|9940.9|9942.5|9937.5|9946.2|9941.2|9941.9|9936.9|77
1588585800000|2020-05-04 09:50:00|9942.8|9937.8|9944.3|9939.3|9945.8|9940.8|9942.7|9937.7|22
1588586100000|2020-05-04 09:55:00|9944.2|9939.2|9944|9939|9944.9|9939.9|9942.7|9937.7|44
1588586400000|2020-05-04 10:00:00|9943.8|9938.8|9945.6|9940.6|9947.5|9942.5|9943.3|9938.3|12
1588586700000|2020-05-04 10:05:00|9945.8|9940.8|9945.3|9940.3|9946|9941|9943.6|9938.6|6
1588587000000|2020-05-04 10:10:00|9945.2|9940.2|9942.8|9937.8|9945.7|9940.7|9941|9936|51
1588587300000|2020-05-04 10:15:00|9942.5|9937.5|9945.8|9940.8|9946.7|9941.7|9942.1|9937.1|16
1588587600000|2020-05-04 10:20:00|9945.7|9940.7|9948.6|9943.6|9949.3|9944.3|9945.3|9940.3|15
1588587900000|2020-05-04 10:25:00|9948.8|9943.8|9946.5|9941.5|9949|9944|9945.9|9940.9|62
1588588200000|2020-05-04 10:30:00|9946.4|9941.4|9945.6|9940.6|9947.5|9942.5|9944.5|9939.5|27
1588588500000|2020-05-04 10:35:00|9945.7|9940.7|9945.7|9940.7|9947|9942|9944.6|9939.6|12
1588588800000|2020-05-04 10:40:00|9945.5|9940.5|9946.5|9941.5|9946.9|9941.9|9944.5|9939.5|33
1588589100000|2020-05-04 10:45:00|9946.7|9941.7|9947.9|9942.9|9948|9943|9945.8|9940.8|9
1588589400000|2020-05-04 10:50:00|9948|9943|9951.4|9946.4|9952.2|9947.2|9947.4|9942.4|69
1588589700000|2020-05-04 10:55:00|9951.5|9946.5|9953.5|9948.5|9954.3|9949.3|9951.3|9946.3|25
1588590000000|2020-05-04 11:00:00|9953.4|9948.4|9951.1|9946.1|9953.5|9948.5|9950.3|9945.3|15
1588590300000|2020-05-04 11:05:00|9951.3|9946.3|9952.1|9947.1|9952.8|9947.8|9949.1|9944.1|7
1588590600000|2020-05-04 11:10:00|9952.3|9947.3|9955.2|9950.2|9955.4|9950.4|9952|9947|25
1588590900000|2020-05-04 11:15:00|9955|9950|9954.3|9949.3|9956.5|9951.5|9953.5|9948.5|17
1588591200000|2020-05-04 11:20:00|9954|9949|9950.6|9945.6|9954|9949|9950.1|9945.1|17
1588591500000|2020-05-04 11:25:00|9950.8|9945.8|9951.6|9946.6|9951.6|9946.6|9948.1|9943.1|11
1588591800000|2020-05-04 11:30:00|9951.7|9946.7|9951.4|9946.4|9953.2|9948.2|9951.1|9946.1|7
1588592100000|2020-05-04 11:35:00|9951.3|9946.3|9946|9941|9951.3|9946.3|9945.8|9940.8|13
1588592400000|2020-05-04 11:40:00|9945.9|9940.9|9946.8|9941.8|9947.3|9942.3|9945.3|9940.3|8
1588592700000|2020-05-04 11:45:00|9946.7|9941.7|9945.7|9940.7|9947.3|9942.3|9945.3|9940.3|3
1588593000000|2020-05-04 11:50:00|9945.5|9940.5|9941.9|9936.9|9947|9942|9941.5|9936.5|42
1588593300000|2020-05-04 11:55:00|9941.6|9936.6|9942.1|9937.1|9942.8|9937.8|9941|9936|46
1588593600000|2020-05-04 12:00:00|9942.2|9937.2|9941|9936|9944.8|9939.8|9941|9936|44
1588593900000|2020-05-04 12:05:00|9941.2|9936.2|9940.3|9935.3|9943|9938|9940.3|9935.3|28
1588594200000|2020-05-04 12:10:00|9940.2|9935.2|9938.8|9933.8|9940.5|9935.5|9937.8|9932.8|23
1588594500000|2020-05-04 12:15:00|9938.7|9933.7|9940.8|9935.8|9942|9937|9936.5|9931.5|71
1588594800000|2020-05-04 12:20:00|9940.4|9935.4|9941.6|9936.6|9943.1|9938.1|9940.3|9935.3|84
1588595100000|2020-05-04 12:25:00|9942|9937|9941.8|9936.8|9943.3|9938.3|9940.7|9935.7|88
1588595400000|2020-05-04 12:30:00|9941.7|9936.7|9944.7|9939.7|9945.4|9940.4|9940.7|9935.7|43
1588595700000|2020-05-04 12:35:00|9944.9|9939.9|9945.8|9940.8|9946.2|9941.2|9943.8|9938.8|99
1588596000000|2020-05-04 12:40:00|9945.9|9940.9|9949|9944|9949.6|9944.6|9945.9|9940.9|55
1588596300000|2020-05-04 12:45:00|9948.9|9943.9|9949.5|9944.5|9950.4|9945.4|9947.9|9942.9|45
1588596600000|2020-05-04 12:50:00|9949.6|9944.6|9950.6|9945.6|9950.8|9945.8|9947.8|9942.8|38
1588596900000|2020-05-04 12:55:00|9950.5|9945.5|9949.2|9944.2|9950.9|9945.9|9948.2|9943.2|25
1588597200000|2020-05-04 13:00:00|9948.9|9943.9|9948.9|9943.9|9950|9945|9946|9941|94
1588597500000|2020-05-04 13:05:00|9949|9944|9947.4|9942.4|9950.5|9945.5|9946.1|9941.1|43
1588597800000|2020-05-04 13:10:00|9947.5|9942.5|9946.3|9941.3|9948|9943|9945.5|9940.5|44
1588598100000|2020-05-04 13:15:00|9946.2|9941.2|9947.1|9942.1|9947.7|9942.7|9945.5|9940.5|13
1588598400000|2020-05-04 13:20:00|9947.3|9942.3|9952.3|9947.3|9952.5|9947.5|9947.1|9942.1|69
1588598700000|2020-05-04 13:25:00|9952.2|9947.2|9953.3|9948.3|9955.3|9950.3|9951.2|9946.2|60
1588599000000|2020-05-04 13:30:00|9953.2|9948.2|9952.7|9947.7|9955.5|9950.5|9952|9947|56
1588599300000|2020-05-04 13:35:00|9952.5|9947.5|9953.7|9948.7|9953.7|9948.7|9951.8|9946.8|86
1588599600000|2020-05-04 13:40:00|9953.9|9948.9|9950.3|9945.3|9955.5|9950.5|9950.3|9945.3|110
1588599900000|2020-05-04 13:45:00|9950.5|9945.5|9950.9|9945.9|9952.3|9947.3|9949|9944|69
1588600200000|2020-05-04 13:50:00|9951|9946|9950.5|9945.5|9951.3|9946.3|9947.1|9942.1|78
1588600500000|2020-05-04 13:55:00|9950.9|9945.9|9950|9945|9952.5|9947.5|9949.1|9944.1|135
1588600800000|2020-05-04 14:00:00|9950.3|9945.3|9947.9|9942.9|9951|9946|9947.3|9942.3|50
1588601100000|2020-05-04 14:05:00|9947.8|9942.8|9947.5|9942.5|9948|9943|9944.4|9939.4|63
1588601400000|2020-05-04 14:10:00|9947.4|9942.4|9958.8|9953.8|9958.8|9953.8|9947.4|9942.4|294
1588601700000|2020-05-04 14:15:00|9958.9|9953.9|9956.9|9951.9|9960.7|9955.7|9954.6|9949.6|113
1588602000000|2020-05-04 14:20:00|9957|9952|9963.2|9958.2|9963.6|9958.6|9956.3|9951.3|50
1588602300000|2020-05-04 14:25:00|9963|9958|9964.5|9959.5|9965.9|9960.9|9960.7|9955.7|64
1588602600000|2020-05-04 14:30:00|9964.8|9959.8|9963|9958|9967|9962|9962.3|9957.3|153
1588602900000|2020-05-04 14:35:00|9963.3|9958.3|9964.7|9959.7|9964.7|9959.7|9960.1|9955.1|65
1588603200000|2020-05-04 14:40:00|9964.5|9959.5|9964.5|9959.5|9966.5|9961.5|9962.8|9957.8|120
1588603500000|2020-05-04 14:45:00|9964.8|9959.8|9964|9959|9967|9962|9963|9958|89
1588603800000|2020-05-04 14:50:00|9964.1|9959.1|9960.1|9955.1|9966.8|9961.8|9960.1|9955.1|299
1588604100000|2020-05-04 14:55:00|9960.3|9955.3|9958.5|9953.5|9963.9|9958.9|9957.9|9952.9|204
1588604400000|2020-05-04 15:00:00|9958.6|9953.6|9959.5|9954.5|9961.3|9956.3|9957.5|9952.5|272
1588604700000|2020-05-04 15:05:00|9959.8|9954.8|9963.5|9958.5|9964.6|9959.6|9957.9|9952.9|110
1588605000000|2020-05-04 15:10:00|9963.4|9958.4|9965.2|9960.2|9968.5|9963.5|9962|9957|79
1588605300000|2020-05-04 15:15:00|9965|9960|9965.2|9960.2|9966.9|9961.9|9963.9|9958.9|36
1588605600000|2020-05-04 15:20:00|9965|9960|9961.3|9956.3|9967.5|9962.5|9961.3|9956.3|41
1588605900000|2020-05-04 15:25:00|9961|9956|9960|9955|9962.9|9957.9|9959.9|9954.9|44
1588606200000|2020-05-04 15:30:00|9960.3|9955.3|9958.5|9953.5|9960.5|9955.5|9957.6|9952.6|41
1588606500000|2020-05-04 15:35:00|9958.6|9953.6|9957.9|9952.9|9959|9954|9956.8|9951.8|19
1588606800000|2020-05-04 15:40:00|9957.7|9952.7|9959.3|9954.3|9960.4|9955.4|9956|9951|24
1588607100000|2020-05-04 15:45:00|9959.4|9954.4|9960.9|9955.9|9961.5|9956.5|9958.9|9953.9|25
1588607400000|2020-05-04 15:50:00|9960.7|9955.7|9957.9|9952.9|9961.4|9956.4|9957.6|9952.6|33
1588607700000|2020-05-04 15:55:00|9958|9953|9959.8|9954.8|9962.1|9957.1|9957.5|9952.5|21
1588608000000|2020-05-04 16:00:00|9959.5|9954.5|9963.4|9958.4|9964|9959|9959.4|9954.4|48
1588608300000|2020-05-04 16:05:00|9963.3|9958.3|9963.5|9958.5|9964.9|9959.9|9961.8|9956.8|11
1588608600000|2020-05-04 16:10:00|9963.4|9958.4|9963.9|9958.9|9965.4|9960.4|9963|9958|14
1588608900000|2020-05-04 16:15:00|9963.8|9958.8|9966.4|9961.4|9966.8|9961.8|9962|9957|21
1588609200000|2020-05-04 16:20:00|9966.5|9961.5|9964|9959|9966.5|9961.5|9963.6|9958.6|39
1588609500000|2020-05-04 16:25:00|9964.1|9959.1|9964.5|9959.5|9966|9961|9961.2|9956.2|34
1588609800000|2020-05-04 16:30:00|9964.2|9959.2|9965.9|9960.9|9966.4|9961.4|9962.5|9957.5|17
1588610100000|2020-05-04 16:35:00|9965.8|9960.8|9966.5|9961.5|9967|9962|9965.1|9960.1|18
1588610400000|2020-05-04 16:40:00|9966.4|9961.4|9964|9959|9967|9962|9963.4|9958.4|29
1588610700000|2020-05-04 16:45:00|9963.9|9958.9|9963.3|9958.3|9965|9960|9962.5|9957.5|42
1588611000000|2020-05-04 16:50:00|9963.4|9958.4|9963.9|9958.9|9964.4|9959.4|9962.9|9957.9|37
1588611300000|2020-05-04 16:55:00|9964|9959|9964.4|9959.4|9965.5|9960.5|9962.4|9957.4|92
1588611600000|2020-05-04 17:00:00|9964.5|9959.5|9964.5|9959.5|9966.5|9961.5|9963.5|9958.5|15
1588611900000|2020-05-04 17:05:00|9964.8|9959.8|9965.3|9960.3|9965.5|9960.5|9964|9959|13
1588612200000|2020-05-04 17:10:00|9965|9960|9964.5|9959.5|9966.5|9961.5|9963.9|9958.9|14
1588612500000|2020-05-04 17:15:00|9964.7|9959.7|9966.5|9961.5|9966.7|9961.7|9964.5|9959.5|18
1588612800000|2020-05-04 17:20:00|9966.6|9961.6|9965.3|9960.3|9967|9962|9965.1|9960.1|21
1588613100000|2020-05-04 17:25:00|9965|9960|9962.8|9957.8|9965.3|9960.3|9961|9956|101
1588613400000|2020-05-04 17:30:00|9962.9|9957.9|9961.9|9956.9|9963|9958|9959.6|9954.6|28
1588613700000|2020-05-04 17:35:00|9962|9957|9964.5|9959.5|9964.5|9959.5|9961.4|9956.4|51
1588614000000|2020-05-04 17:40:00|9964.6|9959.6|9964.9|9959.9|9965.5|9960.5|9963.6|9958.6|21
1588614300000|2020-05-04 17:45:00|9964.6|9959.6|9961.5|9956.5|9964.6|9959.6|9960.8|9955.8|12
1588614600000|2020-05-04 17:50:00|9961.4|9956.4|9961.5|9956.5|9961.8|9956.8|9959.9|9954.9|15
1588614900000|2020-05-04 17:55:00|9961.4|9956.4|9961.5|9956.5|9962|9957|9960.5|9955.5|22
1588615200000|2020-05-04 18:00:00|9961.6|9956.6|9959.4|9954.4|9961.6|9956.6|9958.5|9953.5|33
1588615500000|2020-05-04 18:05:00|9959.3|9954.3|9960.2|9955.2|9960.3|9955.3|9959|9954|1
1588615800000|2020-05-04 18:10:00|9960|9955|9962|9957|9962.3|9957.3|9959.5|9954.5|15
1588616100000|2020-05-04 18:15:00|9962.1|9957.1|9961.6|9956.6|9963.4|9958.4|9961.3|9956.3|34
1588616400000|2020-05-04 18:20:00|9961.7|9956.7|9962.4|9957.4|9962.8|9957.8|9961.2|9956.2|11
1588616700000|2020-05-04 18:25:00|9962.6|9957.6|9961.7|9956.7|9962.7|9957.7|9960.7|9955.7|29
1588617000000|2020-05-04 18:30:00|9961.4|9956.4|9962|9957|9962|9957|9960.2|9955.2|166
1588617300000|2020-05-04 18:35:00|9962.2|9957.2|9962|9957|9962.9|9957.9|9961.8|9956.8|182
1588617600000|2020-05-04 18:40:00|9962.3|9957.3|9962.1|9957.1|9962.4|9957.4|9961.2|9956.2|137
1588617900000|2020-05-04 18:45:00|9962.3|9957.3|9962.4|9957.4|9963|9958|9962|9957|171
1588618200000|2020-05-04 18:50:00|9962.3|9957.3|9961.4|9956.4|9962.3|9957.3|9960.6|9955.6|155
1588618500000|2020-05-04 18:55:00|9961.3|9956.3|9958.8|9953.8|9961.3|9956.3|9957.3|9952.3|677
1588618800000|2020-05-04 19:00:00|9958.9|9953.9|9958.8|9953.8|9959.5|9954.5|9957|9952|364
1588619100000|2020-05-04 19:05:00|9959|9954|9960.3|9955.3|9960.6|9955.6|9958|9953|166
1588619400000|2020-05-04 19:10:00|9960.4|9955.4|9958.9|9953.9|9960.4|9955.4|9958.1|9953.1|100
1588619700000|2020-05-04 19:15:00|9958.8|9953.8|9958.6|9953.6|9960.1|9955.1|9958.6|9953.6|169
1588620000000|2020-05-04 19:20:00|9958.7|9953.7|9959|9954|9960|9955|9958.6|9953.6|80
1588620300000|2020-05-04 19:25:00|9959.1|9954.1|9958|9953|9959.3|9954.3|9957.5|9952.5|98
1588620600000|2020-05-04 19:30:00|9958.5|9953.5|9957.6|9952.6|9959|9954|9957.2|9952.2|125
1588620900000|2020-05-04 19:35:00|9957.8|9952.8|9958|9953|9958.3|9953.3|9957.5|9952.5|118
1588621200000|2020-05-04 19:40:00|9958.3|9953.3|9960.3|9955.3|9960.8|9955.8|9958.3|9953.3|98
1588621500000|2020-05-04 19:45:00|9960.5|9955.5|9963.3|9958.3|9963.3|9958.3|9960|9955|48
1588621800000|2020-05-04 19:50:00|9963.4|9958.4|9964.9|9959.9|9965|9960|9963.3|9958.3|89
1588622100000|2020-05-04 19:55:00|9964.8|9959.8|9965.1|9960.1|9966|9961|9964.5|9959.5|59
1588622400000|2020-05-04 20:00:00|9964.8|9959.8|9966.1|9961.1|9966.6|9961.6|9964.6|9959.6|25
1588622700000|2020-05-04 20:05:00|9965.8|9960.8|9965.8|9960.8|9966.1|9961.1|9964.8|9959.8|12
1588623000000|2020-05-04 20:10:00|9965.7|9960.7|9965.8|9960.8|9966.8|9961.8|9965.3|9960.3|2
1588623300000|2020-05-04 20:15:00|9965.7|9960.7|9962.4|9957.4|9965.7|9960.7|9962.4|9957.4|19
1588623600000|2020-05-04 20:20:00|9962.5|9957.5|9963.6|9958.6|9964.2|9959.2|9962.2|9957.2|14
1588623900000|2020-05-04 20:25:00|9963.7|9958.7|9965.4|9960.4|9965.4|9960.4|9963.6|9958.6|5
1588624200000|2020-05-04 20:30:00|9965.3|9960.3|9966.4|9961.4|9966.9|9961.9|9965.3|9960.3|11
1588624500000|2020-05-04 20:35:00|9966.3|9961.3|9966.1|9961.1|9966.4|9961.4|9965|9960|10
1588624800000|2020-05-04 20:40:00|9965.9|9960.9|9964.4|9959.4|9965.9|9960.9|9964.3|9959.3|6
1588625100000|2020-05-04 20:45:00|9964.6|9959.6|9964.1|9959.1|9964.6|9959.6|9962.6|9957.6|48
1588625400000|2020-05-04 20:50:00|9964.2|9959.2|9963.3|9958.3|9964.3|9959.3|9963.3|9958.3|5
1588625700000|2020-05-04 20:55:00|9962.9|9957.9|9962.1|9957.1|9962.9|9957.9|9961.9|9956.9|14
1588636800000|2020-05-05 00:00:00|9960.9|9955.9|9957|9952|9960.9|9955.9|9957|9952|26
1588637100000|2020-05-05 00:05:00|9957.1|9952.1|9956.4|9951.4|9957.7|9952.7|9956.4|9951.4|16
1588637400000|2020-05-05 00:10:00|9956.5|9951.5|9957.1|9952.1|9957.4|9952.4|9956.5|9951.5|5
1588637700000|2020-05-05 00:15:00|9957|9952|9956.4|9951.4|9957.1|9952.1|9955.6|9950.6|22
1588638000000|2020-05-05 00:20:00|9956.3|9951.3|9955.1|9950.1|9956.4|9951.4|9955|9950|25
1588638300000|2020-05-05 00:25:00|9955|9950|9954.1|9949.1|9955.6|9950.6|9953.9|9948.9|10
1588638600000|2020-05-05 00:30:00|9954|9949|9952.9|9947.9|9954.1|9949.1|9952.9|9947.9|13
1588638900000|2020-05-05 00:35:00|9952.5|9947.5|9951.8|9946.8|9952.5|9947.5|9950|9945|51
1588639200000|2020-05-05 00:40:00|9951.9|9946.9|9950.6|9945.6|9952.1|9947.1|9950.3|9945.3|7
1588639500000|2020-05-05 00:45:00|9950.5|9945.5|9951.6|9946.6|9951.9|9946.9|9950.4|9945.4|8
1588639800000|2020-05-05 00:50:00|9951.5|9946.5|9950.5|9945.5|9951.7|9946.7|9950.4|9945.4|10
1588640100000|2020-05-05 00:55:00|9950.6|9945.6|9951.6|9946.6|9952.2|9947.2|9950.6|9945.6|7
1588640400000|2020-05-05 01:00:00|9951.8|9946.8|9949.6|9944.6|9951.9|9946.9|9949.5|9944.5|11
1588640700000|2020-05-05 01:05:00|9949.5|9944.5|9950.1|9945.1|9950.4|9945.4|9948|9943|36
1588641000000|2020-05-05 01:10:00|9950|9945|9950.1|9945.1|9950.1|9945.1|9949.1|9944.1|2
1588641300000|2020-05-05 01:15:00|9950|9945|9949.9|9944.9|9950.4|9945.4|9949.5|9944.5|15
1588641600000|2020-05-05 01:20:00|9949.6|9944.6|9948.8|9943.8|9949.6|9944.6|9947.9|9942.9|11
1588641900000|2020-05-05 01:25:00|9948.9|9943.9|9949.6|9944.6|9949.9|9944.9|9948.6|9943.6|7
1588642200000|2020-05-05 01:30:00|9949.5|9944.5|9947.6|9942.6|9949.6|9944.6|9946.3|9941.3|14
1588642500000|2020-05-05 01:35:00|9947.8|9942.8|9947.9|9942.9|9948.3|9943.3|9947|9942|10
1588642800000|2020-05-05 01:40:00|9948.1|9943.1|9949.4|9944.4|9949.6|9944.6|9948.1|9943.1|3
1588643100000|2020-05-05 01:45:00|9949.1|9944.1|9949|9944|9949.9|9944.9|9949|9944|6
1588643400000|2020-05-05 01:50:00|9948.9|9943.9|9949.4|9944.4|9949.4|9944.4|9948.7|9943.7|12
1588643700000|2020-05-05 01:55:00|9949.3|9944.3|9951.4|9946.4|9951.5|9946.5|9948.9|9943.9|19
1588644000000|2020-05-05 02:00:00|9951.2|9946.2|9952|9947|9952.4|9947.4|9951|9946|18
1588644300000|2020-05-05 02:05:00|9952.1|9947.1|9952.5|9947.5|9952.9|9947.9|9952.1|9947.1|9
1588644600000|2020-05-05 02:10:00|9952.4|9947.4|9950.1|9945.1|9952.4|9947.4|9950|9945|3
1588644900000|2020-05-05 02:15:00|9950.4|9945.4|9949.5|9944.5|9950.4|9945.4|9949.1|9944.1|8
1588645200000|2020-05-05 02:20:00|9949.4|9944.4|9948.8|9943.8|9949.4|9944.4|9947.9|9942.9|2
1588645500000|2020-05-05 02:25:00|9948.7|9943.7|9948.8|9943.8|9948.9|9943.9|9948.5|9943.5|1
1588645800000|2020-05-05 02:30:00|9948.7|9943.7|9949.5|9944.5|9950.4|9945.4|9948.4|9943.4|3
1588646100000|2020-05-05 02:35:00|9949.6|9944.6|9948.3|9943.3|9949.6|9944.6|9948.3|9943.3|0
1588646400000|2020-05-05 02:40:00|9948.2|9943.2|9947.7|9942.7|9948.8|9943.8|9947.4|9942.4|4
1588646700000|2020-05-05 02:45:00|9947.8|9942.8|9948.9|9943.9|9948.9|9943.9|9947.8|9942.8|2
1588647000000|2020-05-05 02:50:00|9949|9944|9950.8|9945.8|9951.3|9946.3|9948.6|9943.6|6
1588647300000|2020-05-05 02:55:00|9950.9|9945.9|9952.8|9947.8|9952.8|9947.8|9950.8|9945.8|5
1588647600000|2020-05-05 03:00:00|9952.7|9947.7|9952.8|9947.8|9952.8|9947.8|9951.8|9946.8|4
1588647900000|2020-05-05 03:05:00|9952.7|9947.7|9952.3|9947.3|9952.8|9947.8|9951.7|9946.7|5
1588648200000|2020-05-05 03:10:00|9952.4|9947.4|9952.4|9947.4|9952.8|9947.8|9952.3|9947.3|1
1588648500000|2020-05-05 03:15:00|9952.3|9947.3|9953.7|9948.7|9953.8|9948.8|9952.2|9947.2|7
1588648800000|2020-05-05 03:20:00|9953.5|9948.5|9953.3|9948.3|9954|9949|9953.3|9948.3|10
1588649100000|2020-05-05 03:25:00|9953.2|9948.2|9953.3|9948.3|9953.5|9948.5|9952.8|9947.8|1
1588649400000|2020-05-05 03:30:00|9953.2|9948.2|9954.2|9949.2|9954.4|9949.4|9953|9948|11
1588649700000|2020-05-05 03:35:00|9954.3|9949.3|9953.5|9948.5|9954.3|9949.3|9953.2|9948.2|3
1588650000000|2020-05-05 03:40:00|9953.4|9948.4|9953.3|9948.3|9953.5|9948.5|9952.7|9947.7|5
1588650300000|2020-05-05 03:45:00|9953.2|9948.2|9953.8|9948.8|9954|9949|9952.7|9947.7|7
1588650600000|2020-05-05 03:50:00|9953.9|9948.9|9956|9951|9956.3|9951.3|9953.9|9948.9|26
1588650900000|2020-05-05 03:55:00|9955.8|9950.8|9955.3|9950.3|9955.8|9950.8|9955.2|9950.2|9
1588651200000|2020-05-05 04:00:00|9954.9|9949.9|9954.8|9949.8|9956.1|9951.1|9954.8|9949.8|13
1588651500000|2020-05-05 04:05:00|9954.9|9949.9|9955|9950|9955|9950|9954.8|9949.8|1
1588651800000|2020-05-05 04:10:00|9955.3|9950.3|9954.3|9949.3|9955.3|9950.3|9954.3|9949.3|11
1588652100000|2020-05-05 04:15:00|9954.5|9949.5|9956.1|9951.1|9956.4|9951.4|9954.2|9949.2|14
1588652400000|2020-05-05 04:20:00|9956.3|9951.3|9955.8|9950.8|9956.4|9951.4|9955.7|9950.7|1
1588652700000|2020-05-05 04:25:00|9955.9|9950.9|9955.9|9950.9|9956.8|9951.8|9955.8|9950.8|13
1588653000000|2020-05-05 04:30:00|9955.8|9950.8|9957.8|9952.8|9958.8|9953.8|9955.3|9950.3|20
1588653300000|2020-05-05 04:35:00|9957.7|9952.7|9956.3|9951.3|9957.8|9952.8|9956.3|9951.3|3
1588653600000|2020-05-05 04:40:00|9956.5|9951.5|9956|9951|9956.7|9951.7|9955.8|9950.8|6
1588653900000|2020-05-05 04:45:00|9955.8|9950.8|9956.3|9951.3|9956.5|9951.5|9955.5|9950.5|4
1588654200000|2020-05-05 04:50:00|9956.2|9951.2|9955.7|9950.7|9957|9952|9955.6|9950.6|5
1588654500000|2020-05-05 04:55:00|9955.5|9950.5|9953.3|9948.3|9955.7|9950.7|9952.5|9947.5|35
1588654800000|2020-05-05 05:00:00|9953.2|9948.2|9949.8|9944.8|9953.3|9948.3|9949.5|9944.5|20
1588655100000|2020-05-05 05:05:00|9949.9|9944.9|9952.4|9947.4|9952.5|9947.5|9949.8|9944.8|6
1588655400000|2020-05-05 05:10:00|9952.3|9947.3|9952.7|9947.7|9953.5|9948.5|9951.3|9946.3|8
1588655700000|2020-05-05 05:15:00|9952.1|9947.1|9951.5|9946.5|9953|9948|9950.8|9945.8|1
1588656000000|2020-05-05 05:20:00|9951.4|9946.4|9951.5|9946.5|9952.3|9947.3|9951.2|9946.2|3
1588656300000|2020-05-05 05:25:00|9951.6|9946.6|9951.5|9946.5|9952|9947|9951.5|9946.5|2
1588656600000|2020-05-05 05:30:00|9951.3|9946.3|9953.9|9948.9|9953.9|9948.9|9950.8|9945.8|6
1588656900000|2020-05-05 05:35:00|9954|9949|9952.8|9947.8|9954.3|9949.3|9952.8|9947.8|4
1588657200000|2020-05-05 05:40:00|9952.7|9947.7|9951.6|9946.6|9952.7|9947.7|9951.1|9946.1|5
1588657500000|2020-05-05 05:45:00|9951.8|9946.8|9951.7|9946.7|9952.5|9947.5|9951.3|9946.3|3
1588657800000|2020-05-05 05:50:00|9951.5|9946.5|9952.2|9947.2|9952.2|9947.2|9950.6|9945.6|14
1588658100000|2020-05-05 05:55:00|9952|9947|9950|9945|9952|9947|9950|9945|9
1588658400000|2020-05-05 06:00:00|9949.8|9944.8|9951.8|9946.8|9952.2|9947.2|9949.5|9944.5|23
1588658700000|2020-05-05 06:05:00|9951.9|9946.9|9952|9947|9953|9948|9951.1|9946.1|5
1588659000000|2020-05-05 06:10:00|9951.6|9946.6|9950.8|9945.8|9951.9|9946.9|9949.8|9944.8|17
1588659300000|2020-05-05 06:15:00|9950.7|9945.7|9948.6|9943.6|9951.7|9946.7|9948.4|9943.4|16
1588659600000|2020-05-05 06:20:00|9948.7|9943.7|9947.6|9942.6|9949.4|9944.4|9947.1|9942.1|26
1588659900000|2020-05-05 06:25:00|9947.5|9942.5|9949.8|9944.8|9950|9945|9947.5|9942.5|12
1588660200000|2020-05-05 06:30:00|9949.7|9944.7|9953.3|9948.3|9955.3|9950.3|9948.8|9943.8|37
1588660500000|2020-05-05 06:35:00|9953.5|9948.5|9953.1|9948.1|9953.7|9948.7|9952.3|9947.3|1
1588660800000|2020-05-05 06:40:00|9953.3|9948.3|9952.9|9947.9|9953.8|9948.8|9951.8|9946.8|4
1588661100000|2020-05-05 06:45:00|9952.8|9947.8|9953.4|9948.4|9954.5|9949.5|9951.6|9946.6|12
1588661400000|2020-05-05 06:50:00|9953.5|9948.5|9955|9950|9955.5|9950.5|9951.8|9946.8|14
1588661700000|2020-05-05 06:55:00|9955.1|9950.1|9955.5|9950.5|9957.5|9952.5|9954.5|9949.5|22
1588662000000|2020-05-05 07:00:00|9955.6|9950.6|9964|9959|9965.8|9960.8|9955.3|9950.3|187
1588662300000|2020-05-05 07:05:00|9964.1|9959.1|9965.2|9960.2|9967.4|9962.4|9964.1|9959.1|109
1588662600000|2020-05-05 07:10:00|9965.1|9960.1|9962.2|9957.2|9966.4|9961.4|9962.1|9957.1|29
1588662900000|2020-05-05 07:15:00|9962.1|9957.1|9966.7|9961.7|9967.9|9962.9|9961.6|9956.6|26
1588663200000|2020-05-05 07:20:00|9966.6|9961.6|9967.1|9962.1|9968.4|9963.4|9965.4|9960.4|11
1588663500000|2020-05-05 07:25:00|9967.2|9962.2|9965.7|9960.7|9967.9|9962.9|9964.9|9959.9|7
1588663800000|2020-05-05 07:30:00|9965.8|9960.8|9965.6|9960.6|9966.4|9961.4|9964.2|9959.2|23
1588664100000|2020-05-05 07:35:00|9965.7|9960.7|9965.8|9960.8|9967.3|9962.3|9964.4|9959.4|18
1588664400000|2020-05-05 07:40:00|9965.7|9960.7|9965.4|9960.4|9966.7|9961.7|9963.9|9958.9|16
1588664700000|2020-05-05 07:45:00|9965.3|9960.3|9963.9|9958.9|9966.7|9961.7|9962.8|9957.8|26
1588665000000|2020-05-05 07:50:00|9963.8|9958.8|9958.8|9953.8|9963.9|9958.9|9957.9|9952.9|28
1588665300000|2020-05-05 07:55:00|9958.7|9953.7|9958.5|9953.5|9961.4|9956.4|9957.2|9952.2|34
1588665600000|2020-05-05 08:00:00|9958.8|9953.8|9961.9|9956.9|9962.7|9957.7|9958.7|9953.7|18
1588665900000|2020-05-05 08:05:00|9961.8|9956.8|9953.7|9948.7|9961.9|9956.9|9952.8|9947.8|97
1588666200000|2020-05-05 08:10:00|9953.8|9948.8|9947.5|9942.5|9954|9949|9940|9935|340
1588666500000|2020-05-05 08:15:00|9947.4|9942.4|9955.9|9950.9|9957.1|9952.1|9947.2|9942.2|131
1588666800000|2020-05-05 08:20:00|9955.8|9950.8|9950.6|9945.6|9956.8|9951.8|9947.2|9942.2|50
1588667100000|2020-05-05 08:25:00|9950.4|9945.4|9953.6|9948.6|9953.6|9948.6|9949.2|9944.2|28
1588667400000|2020-05-05 08:30:00|9953.4|9948.4|9964.2|9959.2|9967.8|9962.8|9950.9|9945.9|166
1588667700000|2020-05-05 08:35:00|9963.9|9958.9|9976.2|9971.2|9977.4|9972.4|9963.4|9958.4|291
1588668000000|2020-05-05 08:40:00|9975.9|9970.9|9985.3|9980.3|9988.8|9983.8|9975.9|9970.9|180
1588668300000|2020-05-05 08:45:00|9985.4|9980.4|9989.9|9984.9|9992.1|9987.1|9984.9|9979.9|127
1588668600000|2020-05-05 08:50:00|9990.1|9985.1|9990.2|9985.2|9993.9|9988.9|9988.3|9983.3|54
1588668900000|2020-05-05 08:55:00|9990.3|9985.3|9995.9|9990.9|9999.1|9994.1|9990.1|9985.1|85
1588669200000|2020-05-05 09:00:00|9996.1|9991.1|10004.7|9999.7|10004.8|9999.8|9991.6|9986.6|152
1588669500000|2020-05-05 09:05:00|10004.4|9999.4|10004.8|9999.8|10007.6|10002.6|9998.9|9993.9|140
1588669800000|2020-05-05 09:10:00|10004.7|9999.7|10007.3|10002.3|10008.3|10003.3|10003.6|9998.6|78
1588670100000|2020-05-05 09:15:00|10007.6|10002.6|10003|9998|10008.2|10003.2|10002.4|9997.4|175
1588670400000|2020-05-05 09:20:00|10003.3|9998.3|9999.7|9994.7|10004.8|9999.8|9999.5|9994.5|192
1588670700000|2020-05-05 09:25:00|9999.4|9994.4|10008|10003|10008.6|10003.6|9999.4|9994.4|194
1588671000000|2020-05-05 09:30:00|10008.3|10003.3|10006.3|10001.3|10009.8|10004.8|10004.8|9999.8|132
1588671300000|2020-05-05 09:35:00|10005.8|10000.8|10003.5|9998.5|10006.9|10001.9|10002.4|9997.4|37
1588671600000|2020-05-05 09:40:00|10003.6|9998.6|10001.4|9996.4|10004.6|9999.6|10000.5|9995.5|22
1588671900000|2020-05-05 09:45:00|10001.5|9996.5|9998.4|9993.4|10003|9998|9998.4|9993.4|31
1588672200000|2020-05-05 09:50:00|9998.5|9993.5|9995.5|9990.5|9999|9994|9994.3|9989.3|53
1588672500000|2020-05-05 09:55:00|9995.4|9990.4|9992.4|9987.4|9996.6|9991.6|9991.4|9986.4|68
1588672800000|2020-05-05 10:00:00|9992.8|9987.8|9994.9|9989.9|9994.9|9989.9|9992.6|9987.6|32
1588673100000|2020-05-05 10:05:00|9994.8|9989.8|9991.5|9986.5|9994.8|9989.8|9991.5|9986.5|30
1588673400000|2020-05-05 10:10:00|9991.4|9986.4|9990.9|9985.9|9991.6|9986.6|9986.9|9981.9|68
1588673700000|2020-05-05 10:15:00|9991|9986|9991.4|9986.4|9992.4|9987.4|9987.4|9982.4|56
1588674000000|2020-05-05 10:20:00|9991.1|9986.1|9991.9|9986.9|9992.8|9987.8|9990.4|9985.4|36
1588674300000|2020-05-05 10:25:00|9991.8|9986.8|9989.8|9984.8|9993.4|9988.4|9989.4|9984.4|28
1588674600000|2020-05-05 10:30:00|9989.9|9984.9|9986.5|9981.5|9990.6|9985.6|9985.9|9980.9|51
1588674900000|2020-05-05 10:35:00|9986.4|9981.4|9988.1|9983.1|9988.4|9983.4|9986.1|9981.1|35
1588675200000|2020-05-05 10:40:00|9988.3|9983.3|9989.1|9984.1|9989.4|9984.4|9985.8|9980.8|45
1588675500000|2020-05-05 10:45:00|9989.4|9984.4|9995.9|9990.9|9995.9|9990.9|9989|9984|36
1588675800000|2020-05-05 10:50:00|9995.8|9990.8|9995.6|9990.6|9999.2|9994.2|9994.8|9989.8|66
1588676100000|2020-05-05 10:55:00|9995.8|9990.8|9996.3|9991.3|10001|9996|9995.6|9990.6|16
1588676400000|2020-05-05 11:00:00|9996.1|9991.1|9997.8|9992.8|10000.1|9995.1|9996.1|9991.1|25
1588676700000|2020-05-05 11:05:00|9997.6|9992.6|9993.6|9988.6|9998.5|9993.5|9993.5|9988.5|21
1588677000000|2020-05-05 11:10:00|9993.5|9988.5|9991.9|9986.9|9994.4|9989.4|9991.8|9986.8|47
1588677300000|2020-05-05 11:15:00|9992.3|9987.3|9998.9|9993.9|9999.4|9994.4|9992.1|9987.1|28
1588677600000|2020-05-05 11:20:00|9999|9994|9993.8|9988.8|9999.9|9994.9|9992.9|9987.9|37
1588677900000|2020-05-05 11:25:00|9993.9|9988.9|9996.3|9991.3|9997.1|9992.1|9992.1|9987.1|17
1588678200000|2020-05-05 11:30:00|9996.1|9991.1|9997.6|9992.6|9997.8|9992.8|9995.6|9990.6|26
1588678500000|2020-05-05 11:35:00|9997.5|9992.5|9994.9|9989.9|9998.4|9993.4|9994.9|9989.9|22
1588678800000|2020-05-05 11:40:00|9995|9990|9996.4|9991.4|9997|9992|9994.1|9989.1|19
1588679100000|2020-05-05 11:45:00|9996.3|9991.3|9996.8|9991.8|9999.7|9994.7|9994.8|9989.8|38
1588679400000|2020-05-05 11:50:00|9996.6|9991.6|9997|9992|9997.4|9992.4|9993.9|9988.9|35
1588679700000|2020-05-05 11:55:00|9997.1|9992.1|10000.6|9995.6|10000.9|9995.9|9997.1|9992.1|32
1588680000000|2020-05-05 12:00:00|10000.8|9995.8|9997.9|9992.9|10001.5|9996.5|9997.3|9992.3|59
1588680300000|2020-05-05 12:05:00|9997.8|9992.8|9995.4|9990.4|9999.4|9994.4|9994.9|9989.9|31
1588680600000|2020-05-05 12:10:00|9995.5|9990.5|9991.6|9986.6|9995.5|9990.5|9990.1|9985.1|76
1588680900000|2020-05-05 12:15:00|9991.5|9986.5|9985.8|9980.8|9993.5|9988.5|9985.6|9980.6|52
1588681200000|2020-05-05 12:20:00|9985.6|9980.6|9989.2|9984.2|9989.8|9984.8|9984.1|9979.1|94
1588681500000|2020-05-05 12:25:00|9989|9984|9987.1|9982.1|9990.7|9985.7|9986.9|9981.9|21
1588681800000|2020-05-05 12:30:00|9987.3|9982.3|9987.6|9982.6|9989.7|9984.7|9986.4|9981.4|36
1588682100000|2020-05-05 12:35:00|9987.9|9982.9|9985.6|9980.6|9991.4|9986.4|9985.5|9980.5|26
1588682400000|2020-05-05 12:40:00|9985.5|9980.5|9985.1|9980.1|9987.1|9982.1|9982.3|9977.3|36
1588682700000|2020-05-05 12:45:00|9985.3|9980.3|9987.3|9982.3|9989.9|9984.9|9984.9|9979.9|43
1588683000000|2020-05-05 12:50:00|9987.4|9982.4|9990.4|9985.4|9990.7|9985.7|9986.5|9981.5|13
1588683300000|2020-05-05 12:55:00|9990.1|9985.1|9992.1|9987.1|9993.1|9988.1|9990.1|9985.1|54
1588683600000|2020-05-05 13:00:00|9992|9987|9988.8|9983.8|9992.8|9987.8|9987.4|9982.4|77
1588683900000|2020-05-05 13:05:00|9988.4|9983.4|9978.4|9973.4|9988.8|9983.8|9977.1|9972.1|184
1588684200000|2020-05-05 13:10:00|9978.3|9973.3|9977.5|9972.5|9982.5|9977.5|9977.4|9972.4|34
1588684500000|2020-05-05 13:15:00|9977.7|9972.7|9975.6|9970.6|9979.5|9974.5|9974.6|9969.6|89
1588684800000|2020-05-05 13:20:00|9975.4|9970.4|9979.9|9974.9|9981|9976|9975.2|9970.2|16
1588685100000|2020-05-05 13:25:00|9979.8|9974.8|9976.8|9971.8|9980|9975|9976.3|9971.3|59
1588685400000|2020-05-05 13:30:00|9976.5|9971.5|9971|9966|9977.4|9972.4|9970|9965|121
1588685700000|2020-05-05 13:35:00|9970.9|9965.9|9970|9965|9973|9968|9968.3|9963.3|169
1588686000000|2020-05-05 13:40:00|9969.8|9964.8|9966.2|9961.2|9971.4|9966.4|9963.6|9958.6|153
1588686300000|2020-05-05 13:45:00|9966.3|9961.3|9962.9|9957.9|9966.4|9961.4|9959.2|9954.2|142
1588686600000|2020-05-05 13:50:00|9963|9958|9963.3|9958.3|9963.5|9958.5|9959.4|9954.4|105
1588686900000|2020-05-05 13:55:00|9963.2|9958.2|9964.8|9959.8|9967.8|9962.8|9962.1|9957.1|108
1588687200000|2020-05-05 14:00:00|9964.7|9959.7|9969.8|9964.8|9969.8|9964.8|9961.2|9956.2|153
1588687500000|2020-05-05 14:05:00|9969.7|9964.7|9970|9965|9972.6|9967.6|9969|9964|133
1588687800000|2020-05-05 14:10:00|9969.9|9964.9|9975.4|9970.4|9975.8|9970.8|9969.6|9964.6|70
1588688100000|2020-05-05 14:15:00|9975.3|9970.3|9973.7|9968.7|9975.3|9970.3|9972.4|9967.4|99
1588688400000|2020-05-05 14:20:00|9973.8|9968.8|9978.7|9973.7|9980.2|9975.2|9973.8|9968.8|103
1588688700000|2020-05-05 14:25:00|9978.6|9973.6|9980.7|9975.7|9980.7|9975.7|9977.1|9972.1|111
1588689000000|2020-05-05 14:30:00|9980.8|9975.8|9981.3|9976.3|9982.3|9977.3|9977.7|9972.7|87
1588689300000|2020-05-05 14:35:00|9981.2|9976.2|9979.8|9974.8|9982.4|9977.4|9979.5|9974.5|68
1588689600000|2020-05-05 14:40:00|9979.9|9974.9|9980|9975|9981.5|9976.5|9979.6|9974.6|42
1588689900000|2020-05-05 14:45:00|9979.8|9974.8|9982.4|9977.4|9983.5|9978.5|9976.9|9971.9|65
1588690200000|2020-05-05 14:50:00|9982.6|9977.6|9985.7|9980.7|9985.8|9980.8|9980.1|9975.1|107
1588690500000|2020-05-05 14:55:00|9985.8|9980.8|9989.7|9984.7|9991.8|9986.8|9985.7|9980.7|143
1588690800000|2020-05-05 15:00:00|9989.8|9984.8|9984.6|9979.6|9990.2|9985.2|9984.3|9979.3|93
1588691100000|2020-05-05 15:05:00|9984.7|9979.7|9986.3|9981.3|9990|9985|9984.3|9979.3|79
1588691400000|2020-05-05 15:10:00|9986.2|9981.2|9987.1|9982.1|9988.3|9983.3|9985.1|9980.1|50
1588691700000|2020-05-05 15:15:00|9987|9982|9989.6|9984.6|9990.7|9985.7|9986.5|9981.5|47
1588692000000|2020-05-05 15:20:00|9989.7|9984.7|9987.7|9982.7|9990|9985|9987.5|9982.5|42
1588692300000|2020-05-05 15:25:00|9987.8|9982.8|9988|9983|9990.7|9985.7|9986.2|9981.2|55
1588692600000|2020-05-05 15:30:00|9987.8|9982.8|9986.2|9981.2|9988|9983|9985.6|9980.6|22
1588692900000|2020-05-05 15:35:00|9986.1|9981.1|9986.2|9981.2|9988.5|9983.5|9985.7|9980.7|54
1588693200000|2020-05-05 15:40:00|9986.3|9981.3|9987.1|9982.1|9988.6|9983.6|9986.1|9981.1|14
1588693500000|2020-05-05 15:45:00|9987.2|9982.2|9984.7|9979.7|9989.1|9984.1|9984.5|9979.5|22
1588693800000|2020-05-05 15:50:00|9984.8|9979.8|9983.6|9978.6|9985.7|9980.7|9983|9978|22
1588694100000|2020-05-05 15:55:00|9984.4|9979.4|9985.3|9980.3|9985.3|9980.3|9982.9|9977.9|21
1588694400000|2020-05-05 16:00:00|9985.5|9980.5|9987.6|9982.6|9987.7|9982.7|9985|9980|46
1588694700000|2020-05-05 16:05:00|9987.3|9982.3|9983.6|9978.6|9987.5|9982.5|9983.1|9978.1|38
1588695000000|2020-05-05 16:10:00|9983.7|9978.7|9985.1|9980.1|9986|9981|9983.5|9978.5|12
1588695300000|2020-05-05 16:15:00|9985.2|9980.2|9986.5|9981.5|9986.7|9981.7|9984.8|9979.8|6
1588695600000|2020-05-05 16:20:00|9986.6|9981.6|9988.1|9983.1|9988.5|9983.5|9985.8|9980.8|15
1588695900000|2020-05-05 16:25:00|9988.2|9983.2|9988.7|9983.7|9989.1|9984.1|9987.1|9982.1|42
1588696200000|2020-05-05 16:30:00|9988.8|9983.8|9991.2|9986.2|9991.5|9986.5|9988.1|9983.1|21
1588696500000|2020-05-05 16:35:00|9991.1|9986.1|9989.1|9984.1|9991.5|9986.5|9989|9984|23
1588696800000|2020-05-05 16:40:00|9989|9984|9990.3|9985.3|9991|9986|9988.6|9983.6|27
1588697100000|2020-05-05 16:45:00|9990.2|9985.2|9987.6|9982.6|9990.3|9985.3|9987.6|9982.6|37
1588697400000|2020-05-05 16:50:00|9987.5|9982.5|9986.1|9981.1|9987.8|9982.8|9985.3|9980.3|21
1588697700000|2020-05-05 16:55:00|9986.2|9981.2|9988.1|9983.1|9990.3|9985.3|9986.1|9981.1|109
1588698000000|2020-05-05 17:00:00|9988.2|9983.2|9987|9982|9988.6|9983.6|9986.7|9981.7|37
1588698300000|2020-05-05 17:05:00|9986.9|9981.9|9988|9983|9988.1|9983.1|9986.2|9981.2|12
1588698600000|2020-05-05 17:10:00|9987.9|9982.9|9989.6|9984.6|9990|9985|9987.2|9982.2|7
1588698900000|2020-05-05 17:15:00|9989.5|9984.5|9989.8|9984.8|9990.2|9985.2|9988.7|9983.7|16
1588699200000|2020-05-05 17:20:00|9989.7|9984.7|9990.8|9985.8|9990.8|9985.8|9989.6|9984.6|3
1588699500000|2020-05-05 17:25:00|9990.6|9985.6|9988.7|9983.7|9990.6|9985.6|9988|9983|33
1588699800000|2020-05-05 17:30:00|9988.6|9983.6|9989.5|9984.5|9990.6|9985.6|9988.2|9983.2|24
1588700100000|2020-05-05 17:35:00|9989.6|9984.6|9990.1|9985.1|9991.2|9986.2|9989.5|9984.5|21
1588700400000|2020-05-05 17:40:00|9990.2|9985.2|9986.5|9981.5|9990.2|9985.2|9986.4|9981.4|15
1588700700000|2020-05-05 17:45:00|9986.6|9981.6|9986.8|9981.8|9988|9983|9986.1|9981.1|5
1588701000000|2020-05-05 17:50:00|9986.7|9981.7|9985.8|9980.8|9987.7|9982.7|9985.2|9980.2|32
1588701300000|2020-05-05 17:55:00|9985.7|9980.7|9985.6|9980.6|9987.5|9982.5|9985.3|9980.3|3
1588701600000|2020-05-05 18:00:00|9985.7|9980.7|9982.6|9977.6|9986.8|9981.8|9982.6|9977.6|24
1588701900000|2020-05-05 18:05:00|9982.5|9977.5|9978.7|9973.7|9983.3|9978.3|9978.3|9973.3|27
1588702200000|2020-05-05 18:10:00|9978.6|9973.6|9979.4|9974.4|9980.7|9975.7|9977.7|9972.7|37
1588702500000|2020-05-05 18:15:00|9979.6|9974.6|9978.1|9973.1|9980.2|9975.2|9977.8|9972.8|20
1588702800000|2020-05-05 18:20:00|9978.2|9973.2|9977.4|9972.4|9979.1|9974.1|9977.2|9972.2|15
1588703100000|2020-05-05 18:25:00|9977.3|9972.3|9978.1|9973.1|9978.7|9973.7|9977.2|9972.2|16
1588703400000|2020-05-05 18:30:00|9978|9973|9978.7|9973.7|9978.7|9973.7|9976.4|9971.4|30
1588703700000|2020-05-05 18:35:00|9978.6|9973.6|9977.3|9972.3|9979|9974|9976.5|9971.5|19
1588704000000|2020-05-05 18:40:00|9977.2|9972.2|9978.7|9973.7|9979.1|9974.1|9976.7|9971.7|17
1588704300000|2020-05-05 18:45:00|9978.6|9973.6|9981.2|9976.2|9981.2|9976.2|9978.2|9973.2|29
1588704600000|2020-05-05 18:50:00|9981.1|9976.1|9980.6|9975.6|9981.2|9976.2|9979.7|9974.7|11
1588704900000|2020-05-05 18:55:00|9980.5|9975.5|9979.6|9974.6|9981.1|9976.1|9979.4|9974.4|55
1588705200000|2020-05-05 19:00:00|9979.7|9974.7|9980.1|9975.1|9980.7|9975.7|9979.1|9974.1|30
1588705500000|2020-05-05 19:05:00|9980.2|9975.2|9980|9975|9980.7|9975.7|9979|9974|50
1588705800000|2020-05-05 19:10:00|9979.9|9974.9|9982.2|9977.2|9982.2|9977.2|9979.5|9974.5|19
1588706100000|2020-05-05 19:15:00|9982.1|9977.1|9984.7|9979.7|9986.2|9981.2|9982.1|9977.1|44
1588706400000|2020-05-05 19:20:00|9984.6|9979.6|9985|9980|9986.7|9981.7|9984.6|9979.6|6
1588706700000|2020-05-05 19:25:00|9984.7|9979.7|9986.2|9981.2|9986.7|9981.7|9983.6|9978.6|27
1588707000000|2020-05-05 19:30:00|9986.1|9981.1|9985.2|9980.2|9986.7|9981.7|9984.7|9979.7|18
1588707300000|2020-05-05 19:35:00|9985.1|9980.1|9986.2|9981.2|9987.7|9982.7|9984.8|9979.8|15
1588707600000|2020-05-05 19:40:00|9986.1|9981.1|9986.1|9981.1|9987|9982|9985.7|9980.7|24
1588707900000|2020-05-05 19:45:00|9986.2|9981.2|9985.8|9980.8|9987.2|9982.2|9985.7|9980.7|9
1588708200000|2020-05-05 19:50:00|9986.1|9981.1|9985.6|9980.6|9986.7|9981.7|9983.9|9978.9|49
1588708500000|2020-05-05 19:55:00|9985.7|9980.7|9984.9|9979.9|9985.7|9980.7|9982.8|9977.8|218
1588708800000|2020-05-05 20:00:00|9985|9980|9985.9|9980.9|9986|9981|9983.5|9978.5|59
1588709100000|2020-05-05 20:05:00|9985.8|9980.8|9985.3|9980.3|9985.9|9980.9|9983.8|9978.8|22
1588709400000|2020-05-05 20:10:00|9985.2|9980.2|9986.6|9981.6|9987.4|9982.4|9984.4|9979.4|11
1588709700000|2020-05-05 20:15:00|9986.8|9981.8|9987.5|9982.5|9987.8|9982.8|9986.2|9981.2|29
1588710000000|2020-05-05 20:20:00|9987.6|9982.6|9987.8|9982.8|9987.9|9982.9|9987.2|9982.2|5
1588710300000|2020-05-05 20:25:00|9987.7|9982.7|9987.7|9982.7|9987.9|9982.9|9986.9|9981.9|7
1588710600000|2020-05-05 20:30:00|9987.5|9982.5|9989.7|9984.7|9989.7|9984.7|9987.4|9982.4|8
1588710900000|2020-05-05 20:35:00|9989.5|9984.5|9990.7|9985.7|9991.2|9986.2|9989.4|9984.4|15
1588711200000|2020-05-05 20:40:00|9990.5|9985.5|9991.4|9986.4|9991.7|9986.7|9990.5|9985.5|10
1588711500000|2020-05-05 20:45:00|9991.5|9986.5|9992.2|9987.2|9993|9988|9991.5|9986.5|22
1588711800000|2020-05-05 20:50:00|9992|9987|9993|9988|9993.4|9988.4|9992|9987|14
1588712100000|2020-05-05 20:55:00|9992.9|9987.9|9998.4|9989.4|9998.4|9989.4|9989.9|9984.9|13
1588723200000|2020-05-06 00:00:00|9987.4|9982.4|9984.6|9979.6|9988|9983|9984.6|9979.6|39
1588723500000|2020-05-06 00:05:00|9984.4|9979.4|9986.6|9981.6|9987.2|9982.2|9983.6|9978.6|28
1588723800000|2020-05-06 00:10:00|9986.2|9981.2|9988.2|9983.2|9988.3|9983.3|9985.4|9980.4|34
1588724100000|2020-05-06 00:15:00|9988.1|9983.1|9988|9983|9990|9985|9987.2|9982.2|10
1588724400000|2020-05-06 00:20:00|9988.2|9983.2|9987.9|9982.9|9989.2|9984.2|9987.8|9982.8|1
1588724700000|2020-05-06 00:25:00|9987.7|9982.7|9986.8|9981.8|9987.8|9982.8|9986|9981|28
1588725000000|2020-05-06 00:30:00|9986.9|9981.9|9989|9984|9989.9|9984.9|9986.8|9981.8|15
1588725300000|2020-05-06 00:35:00|9988.9|9983.9|9986.8|9981.8|9988.9|9983.9|9985.2|9980.2|5
1588725600000|2020-05-06 00:40:00|9986.7|9981.7|9987.3|9982.3|9988.4|9983.4|9986.5|9981.5|1
1588725900000|2020-05-06 00:45:00|9987.2|9982.2|9986.4|9981.4|9987.5|9982.5|9986|9981|17
1588726200000|2020-05-06 00:50:00|9986.3|9981.3|9990.3|9985.3|9990.5|9985.5|9986.3|9981.3|18
1588726500000|2020-05-06 00:55:00|9990.2|9985.2|9990.3|9985.3|9990.9|9985.9|9989.5|9984.5|8
1588726800000|2020-05-06 01:00:00|9990.2|9985.2|9990.7|9985.7|9991.3|9986.3|9988|9983|56
1588727100000|2020-05-06 01:05:00|9990.8|9985.8|9991.1|9986.1|9991.2|9986.2|9989.7|9984.7|15
1588727400000|2020-05-06 01:10:00|9991.2|9986.2|9993.7|9988.7|9994.2|9989.2|9991|9986|30
1588727700000|2020-05-06 01:15:00|9993.8|9988.8|9992.7|9987.7|9993.8|9988.8|9991|9986|16
1588728000000|2020-05-06 01:20:00|9992.4|9987.4|9990.4|9985.4|9992.8|9987.8|9990.4|9985.4|7
1588728300000|2020-05-06 01:25:00|9990.5|9985.5|9990.9|9985.9|9991.4|9986.4|9990.5|9985.5|16
1588728600000|2020-05-06 01:30:00|9990.8|9985.8|9987.8|9982.8|9990.8|9985.8|9987.2|9982.2|42
1588728900000|2020-05-06 01:35:00|9987.7|9982.7|9988.8|9983.8|9989.7|9984.7|9987.7|9982.7|11
1588729200000|2020-05-06 01:40:00|9988.7|9983.7|9988.5|9983.5|9988.8|9983.8|9986.7|9981.7|22
1588729500000|2020-05-06 01:45:00|9988.4|9983.4|9988.4|9983.4|9988.5|9983.5|9987.2|9982.2|26
1588729800000|2020-05-06 01:50:00|9988.3|9983.3|9987.3|9982.3|9988.3|9983.3|9986|9981|14
1588730100000|2020-05-06 01:55:00|9987.2|9982.2|9987.3|9982.3|9988|9983|9985.8|9980.8|5
1588730400000|2020-05-06 02:00:00|9987.2|9982.2|9990|9985|9990.3|9985.3|9987.2|9982.2|17
1588730700000|2020-05-06 02:05:00|9989.9|9984.9|9987.5|9982.5|9990.5|9985.5|9987.5|9982.5|3
1588731000000|2020-05-06 02:10:00|9987.4|9982.4|9987.7|9982.7|9988.4|9983.4|9986.7|9981.7|16
1588731300000|2020-05-06 02:15:00|9987.9|9982.9|9987.3|9982.3|9988.7|9983.7|9986.9|9981.9|24
1588731600000|2020-05-06 02:20:00|9987.2|9982.2|9986.4|9981.4|9987.9|9982.9|9985.4|9980.4|13
1588731900000|2020-05-06 02:25:00|9986.3|9981.3|9986.4|9981.4|9986.8|9981.8|9985.4|9980.4|2
1588732200000|2020-05-06 02:30:00|9986.3|9981.3|9987.4|9982.4|9987.5|9982.5|9986.1|9981.1|5
1588732500000|2020-05-06 02:35:00|9987.5|9982.5|9987.5|9982.5|9987.8|9982.8|9987.2|9982.2|1
1588732800000|2020-05-06 02:40:00|9987.4|9982.4|9987|9982|9987.8|9982.8|9987|9982|7
1588733100000|2020-05-06 02:45:00|9986.9|9981.9|9988.5|9983.5|9989|9984|9986.9|9981.9|5
1588733400000|2020-05-06 02:50:00|9988.4|9983.4|9987.3|9982.3|9988.5|9983.5|9987.3|9982.3|3
1588733700000|2020-05-06 02:55:00|9987|9982|9986.5|9981.5|9987.3|9982.3|9986.2|9981.2|3
1588734000000|2020-05-06 03:00:00|9986.4|9981.4|9987.4|9982.4|9987.8|9982.8|9985.9|9980.9|5
1588734300000|2020-05-06 03:05:00|9987.3|9982.3|9987.3|9982.3|9987.9|9982.9|9986.8|9981.8|16
1588734600000|2020-05-06 03:10:00|9987.4|9982.4|9986.9|9981.9|9987.6|9982.6|9986.9|9981.9|3
1588734900000|2020-05-06 03:15:00|9987|9982|9987.9|9982.9|9987.9|9982.9|9986.5|9981.5|5
1588735200000|2020-05-06 03:20:00|9988.1|9983.1|9988.4|9983.4|9988.5|9983.5|9988|9983|3
1588735500000|2020-05-06 03:25:00|9988.5|9983.5|9987.9|9982.9|9988.5|9983.5|9987.5|9982.5|0
1588735800000|2020-05-06 03:30:00|9987.7|9982.7|9989|9984|9989.8|9984.8|9987.5|9982.5|10
1588736100000|2020-05-06 03:35:00|9989.2|9984.2|9991.4|9986.4|9991.4|9986.4|9989.2|9984.2|25
1588736400000|2020-05-06 03:40:00|9991.3|9986.3|9991.4|9986.4|9991.6|9986.6|9990.6|9985.6|8
1588736700000|2020-05-06 03:45:00|9991.5|9986.5|9992.7|9987.7|9992.7|9987.7|9991.5|9986.5|12
1588737000000|2020-05-06 03:50:00|9992.8|9987.8|9992.1|9987.1|9993.4|9988.4|9991.3|9986.3|7
1588737300000|2020-05-06 03:55:00|9992.2|9987.2|9991.2|9986.2|9992.9|9987.9|9991.2|9986.2|2
1588737600000|2020-05-06 04:00:00|9991.1|9986.1|9990.4|9985.4|9991.1|9986.1|9990.1|9985.1|4
1588737900000|2020-05-06 04:05:00|9990.5|9985.5|9991.5|9986.5|9992.4|9987.4|9990.5|9985.5|8
1588738200000|2020-05-06 04:10:00|9991.6|9986.6|9990.8|9985.8|9991.6|9986.6|9990.5|9985.5|4
1588738500000|2020-05-06 04:15:00|9990.9|9985.9|9990.5|9985.5|9990.9|9985.9|9990.5|9985.5|2
1588738800000|2020-05-06 04:20:00|9990.6|9985.6|9990|9985|9991|9986|9989.9|9984.9|5
1588739100000|2020-05-06 04:25:00|9989.9|9984.9|9988.9|9983.9|9989.9|9984.9|9988.5|9983.5|2
1588739400000|2020-05-06 04:30:00|9989|9984|9990.5|9985.5|9990.8|9985.8|9989|9984|0
1588739700000|2020-05-06 04:35:00|9990.8|9985.8|9990.5|9985.5|9990.9|9985.9|9990.2|9985.2|2
1588740000000|2020-05-06 04:40:00|9990.6|9985.6|9989.3|9984.3|9990.8|9985.8|9988.9|9983.9|0
1588740300000|2020-05-06 04:45:00|9989.2|9984.2|9989|9984|9989.8|9984.8|9989|9984|3
1588740600000|2020-05-06 04:50:00|9988.9|9983.9|9988.4|9983.4|9989.5|9984.5|9988.4|9983.4|5
1588740900000|2020-05-06 04:55:00|9988.5|9983.5|9986.7|9981.7|9988.7|9983.7|9986.7|9981.7|11
1588741200000|2020-05-06 05:00:00|9986.8|9981.8|9988.3|9983.3|9988.4|9983.4|9986.4|9981.4|5
1588741500000|2020-05-06 05:05:00|9988.4|9983.4|9988.1|9983.1|9988.9|9983.9|9987|9982|15
1588741800000|2020-05-06 05:10:00|9988.3|9983.3|9989.8|9984.8|9989.9|9984.9|9988.3|9983.3|6
1588742100000|2020-05-06 05:15:00|9989.7|9984.7|9988.4|9983.4|9989.7|9984.7|9987.7|9982.7|15
1588742400000|2020-05-06 05:20:00|9988.5|9983.5|9987.9|9982.9|9988.5|9983.5|9987.6|9982.6|7
1588742700000|2020-05-06 05:25:00|9987.8|9982.8|9988.4|9983.4|9989|9984|9987.7|9982.7|20
1588743000000|2020-05-06 05:30:00|9988.3|9983.3|9988.3|9983.3|9988.8|9983.8|9987.4|9982.4|15
1588743300000|2020-05-06 05:35:00|9988.2|9983.2|9989.3|9984.3|9989.5|9984.5|9987.2|9982.2|7
1588743600000|2020-05-06 05:40:00|9989.2|9984.2|9989.7|9984.7|9991|9986|9989.2|9984.2|26
1588743900000|2020-05-06 05:45:00|9989.4|9984.4|9985.9|9980.9|9989.4|9984.4|9985.4|9980.4|23
1588744200000|2020-05-06 05:50:00|9986|9981|9987|9982|9987.8|9982.8|9985.9|9980.9|14
1588744500000|2020-05-06 05:55:00|9987.1|9982.1|9987.4|9982.4|9988.3|9983.3|9987.1|9982.1|5
1588744800000|2020-05-06 06:00:00|9987.3|9982.3|9990.5|9985.5|9991|9986|9986.6|9981.6|34
1588745100000|2020-05-06 06:05:00|9990.4|9985.4|9995.5|9990.5|9997.1|9992.1|9988|9983|69
1588745400000|2020-05-06 06:10:00|9995.4|9990.4|9996|9991|9998|9993|9995.2|9990.2|47
1588745700000|2020-05-06 06:15:00|9995.9|9990.9|9996.9|9991.9|9999.1|9994.1|9994.1|9989.1|13
1588746000000|2020-05-06 06:20:00|9996.8|9991.8|9998.3|9993.3|10002|9997|9996.5|9991.5|66
1588746300000|2020-05-06 06:25:00|9998.4|9993.4|9998.2|9993.2|9998.4|9993.4|9996.5|9991.5|17
1588746600000|2020-05-06 06:30:00|9998.1|9993.1|9992.7|9987.7|9998.1|9993.1|9992.4|9987.4|22
1588746900000|2020-05-06 06:35:00|9992.6|9987.6|9998.5|9993.5|9999.5|9994.5|9992.4|9987.4|71
1588747200000|2020-05-06 06:40:00|9998.7|9993.7|9996|9991|9999|9994|9995.6|9990.6|20
1588747500000|2020-05-06 06:45:00|9996.1|9991.1|9995|9990|9996.1|9991.1|9993.6|9988.6|18
1588747800000|2020-05-06 06:50:00|9994.9|9989.9|9993.2|9988.2|9995.1|9990.1|9992.1|9987.1|11
1588748100000|2020-05-06 06:55:00|9993.4|9988.4|9991.1|9986.1|9993.6|9988.6|9990.6|9985.6|31
1588748400000|2020-05-06 07:00:00|9991|9986|9997.5|9992.5|9998.1|9993.1|9990.2|9985.2|54
1588748700000|2020-05-06 07:05:00|9997.2|9992.2|9996.9|9991.9|9998.1|9993.1|9993.1|9988.1|33
1588749000000|2020-05-06 07:10:00|9997|9992|9994.4|9989.4|9997|9992|9992.4|9987.4|14
1588749300000|2020-05-06 07:15:00|9994.2|9989.2|9987.4|9982.4|9994.9|9989.9|9985.9|9980.9|45
1588749600000|2020-05-06 07:20:00|9987.2|9982.2|9989.6|9984.6|9990.1|9985.1|9987.2|9982.2|33
1588749900000|2020-05-06 07:25:00|9989.5|9984.5|9988.2|9983.2|9991.2|9986.2|9987.5|9982.5|11
1588750200000|2020-05-06 07:30:00|9988.4|9983.4|9991|9986|9991.6|9986.6|9988.2|9983.2|31
1588750500000|2020-05-06 07:35:00|9990.9|9985.9|9991.5|9986.5|9993|9988|9990.5|9985.5|50
1588750800000|2020-05-06 07:40:00|9991.4|9986.4|9991|9986|9992.2|9987.2|9990.1|9985.1|47
1588751100000|2020-05-06 07:45:00|9991.1|9986.1|9992.1|9987.1|9992.4|9987.4|9988.2|9983.2|22
1588751400000|2020-05-06 07:50:00|9992.4|9987.4|9991.9|9986.9|9994.1|9989.1|9991.7|9986.7|10
1588751700000|2020-05-06 07:55:00|9992|9987|9996.6|9991.6|9996.7|9991.7|9990.2|9985.2|30
1588752000000|2020-05-06 08:00:00|9996.7|9991.7|9999.5|9994.5|9999.7|9994.7|9996|9991|26
1588752300000|2020-05-06 08:05:00|9999.6|9994.6|10001|9996|10001.9|9996.9|9999.5|9994.5|28
1588752600000|2020-05-06 08:10:00|10000.9|9995.9|10002.7|9997.7|10004.6|9999.6|10000.9|9995.9|46
1588752900000|2020-05-06 08:15:00|10002.6|9997.6|10004.9|9999.9|10005.4|10000.4|10000.7|9995.7|33
1588753200000|2020-05-06 08:20:00|10005.1|10000.1|10015.9|10010.9|10016.7|10011.7|10005.1|10000.1|99
1588753500000|2020-05-06 08:25:00|10016|10011|10021.2|10016.2|10023.4|10018.4|10015.5|10010.5|158
1588753800000|2020-05-06 08:30:00|10021.4|10016.4|10020.6|10015.6|10025|10020|10019.4|10014.4|95
1588754100000|2020-05-06 08:35:00|10020.5|10015.5|10020.6|10015.6|10025.9|10020.9|10020.5|10015.5|44
1588754400000|2020-05-06 08:40:00|10020.7|10015.7|10020.9|10015.9|10021.4|10016.4|10017.1|10012.1|68
1588754700000|2020-05-06 08:45:00|10020.7|10015.7|10020.4|10015.4|10023.6|10018.6|10018.6|10013.6|37
1588755000000|2020-05-06 08:50:00|10020.2|10015.2|10017.6|10012.6|10020.7|10015.7|10017.5|10012.5|25
1588755300000|2020-05-06 08:55:00|10017.7|10012.7|10017.2|10012.2|10018.5|10013.5|10016.1|10011.1|24
1588755600000|2020-05-06 09:00:00|10017.1|10012.1|10020.5|10015.5|10022.1|10017.1|10016.4|10011.4|87
1588755900000|2020-05-06 09:05:00|10020.4|10015.4|10020.2|10015.2|10021.4|10016.4|10018.1|10013.1|40
1588756200000|2020-05-06 09:10:00|10020.5|10015.5|10019.6|10014.6|10020.5|10015.5|10017.9|10012.9|17
1588756500000|2020-05-06 09:15:00|10019.9|10014.9|10023|10018|10023.1|10018.1|10019.2|10014.2|19
1588756800000|2020-05-06 09:20:00|10023.1|10018.1|10022.4|10017.4|10024.6|10019.6|10021.5|10016.5|25
1588757100000|2020-05-06 09:25:00|10022.5|10017.5|10024.4|10019.4|10024.6|10019.6|10021.6|10016.6|14
1588757400000|2020-05-06 09:30:00|10024.5|10019.5|10023.4|10018.4|10027.5|10022.5|10022.6|10017.6|69
1588757700000|2020-05-06 09:35:00|10023.5|10018.5|10025.4|10020.4|10025.4|10020.4|10021|10016|31
1588758000000|2020-05-06 09:40:00|10025.2|10020.2|10026.5|10021.5|10029.6|10024.6|10025|10020|28
1588758300000|2020-05-06 09:45:00|10026.6|10021.6|10023|10018|10026.9|10021.9|10023|10018|12
1588758600000|2020-05-06 09:50:00|10022.9|10017.9|10023.9|10018.9|10023.9|10018.9|10021|10016|49
1588758900000|2020-05-06 09:55:00|10024|10019|10026.2|10021.2|10027.4|10022.4|10024|10019|29
1588759200000|2020-05-06 10:00:00|10026.3|10021.3|10028.1|10023.1|10029.1|10024.1|10025.3|10020.3|46
1588759500000|2020-05-06 10:05:00|10028.2|10023.2|10025.6|10020.6|10029.2|10024.2|10025.6|10020.6|29
1588759800000|2020-05-06 10:10:00|10025.7|10020.7|10023.9|10018.9|10026.1|10021.1|10022.7|10017.7|49
1588760100000|2020-05-06 10:15:00|10023.7|10018.7|10023.9|10018.9|10025.1|10020.1|10023.4|10018.4|23
1588760400000|2020-05-06 10:20:00|10023.6|10018.6|10025.2|10020.2|10025.9|10020.9|10023.5|10018.5|24
1588760700000|2020-05-06 10:25:00|10025.1|10020.1|10022.3|10017.3|10025.7|10020.7|10021.9|10016.9|9
1588761000000|2020-05-06 10:30:00|10022.5|10017.5|10019.1|10014.1|10022.8|10017.8|10019|10014|40
1588761300000|2020-05-06 10:35:00|10019|10014|10018.4|10013.4|10019.7|10014.7|10017.7|10012.7|27
1588761600000|2020-05-06 10:40:00|10018.2|10013.2|10016.7|10011.7|10019.5|10014.5|10016.6|10011.6|20
1588761900000|2020-05-06 10:45:00|10016.8|10011.8|10013.1|10008.1|10017|10012|10012.5|10007.5|33
1588762200000|2020-05-06 10:50:00|10013.2|10008.2|10013.2|10008.2|10014.7|10009.7|10012.1|10007.1|37
1588762500000|2020-05-06 10:55:00|10013.1|10008.1|10014.4|10009.4|10014.7|10009.7|10011.1|10006.1|33
1588762800000|2020-05-06 11:00:00|10014.2|10009.2|10015.8|10010.8|10016|10011|10013.5|10008.5|29
1588763100000|2020-05-06 11:05:00|10016|10011|10013.7|10008.7|10016|10011|10013.2|10008.2|63
1588763400000|2020-05-06 11:10:00|10013.6|10008.6|10011.2|10006.2|10014.7|10009.7|10011.2|10006.2|32
1588763700000|2020-05-06 11:15:00|10011.4|10006.4|10011.1|10006.1|10012.7|10007.7|10010.5|10005.5|61
1588764000000|2020-05-06 11:20:00|10011.2|10006.2|10011.2|10006.2|10013.1|10008.1|10010.6|10005.6|16
1588764300000|2020-05-06 11:25:00|10011.3|10006.3|10014.5|10009.5|10014.5|10009.5|10010.5|10005.5|17
1588764600000|2020-05-06 11:30:00|10014.4|10009.4|10011.5|10006.5|10014.5|10009.5|10010.6|10005.6|20
1588764900000|2020-05-06 11:35:00|10011.4|10006.4|10012.5|10007.5|10012.6|10007.6|10010.1|10005.1|29
1588765200000|2020-05-06 11:40:00|10012.6|10007.6|10007.9|10002.9|10012.6|10007.6|10007.1|10002.1|32
1588765500000|2020-05-06 11:45:00|10007.6|10002.6|10005.6|10000.6|10008.5|10003.5|10004.7|9999.7|44
1588765800000|2020-05-06 11:50:00|10005.7|10000.7|10007.1|10002.1|10009.1|10004.1|10005.6|10000.6|43
1588766100000|2020-05-06 11:55:00|10007.5|10002.5|10007.2|10002.2|10008.4|10003.4|10006.1|10001.1|12
1588766400000|2020-05-06 12:00:00|10007.4|10002.4|10009.5|10004.5|10009.6|10004.6|10006.1|10001.1|36
1588766700000|2020-05-06 12:05:00|10009.6|10004.6|10009.7|10004.7|10013.3|10008.3|10009.6|10004.6|79
1588767000000|2020-05-06 12:10:00|10009.8|10004.8|10006.3|10001.3|10010.4|10005.4|10005|10000|39
1588767300000|2020-05-06 12:15:00|10006.1|10001.1|10014.9|10009.9|10015.1|10010.1|10005|10000|51
1588767600000|2020-05-06 12:20:00|10014.7|10009.7|10017|10012|10017.6|10012.6|10012.6|10007.6|33
1588767900000|2020-05-06 12:25:00|10017.1|10012.1|10016.7|10011.7|10017.1|10012.1|10013.4|10008.4|60
1588768200000|2020-05-06 12:30:00|10017|10012|10011.8|10006.8|10018.6|10013.6|10011.8|10006.8|26
1588768500000|2020-05-06 12:35:00|10012.1|10007.1|10016|10011|10016.1|10011.1|10012.1|10007.1|22
1588768800000|2020-05-06 12:40:00|10015.9|10010.9|10010|10005|10016.1|10011.1|10010|10005|22
1588769100000|2020-05-06 12:45:00|10010.6|10005.6|10006.6|10001.6|10011.1|10006.1|10005.7|10000.7|118
1588769400000|2020-05-06 12:50:00|10006.5|10001.5|10011.5|10006.5|10011.9|10006.9|10006.5|10001.5|20
1588769700000|2020-05-06 12:55:00|10011.1|10006.1|10010.4|10005.4|10011.9|10006.9|10007.6|10002.6|23
1588770000000|2020-05-06 13:00:00|10010.2|10005.2|10011.1|10006.1|10013.1|10008.1|10009.4|10004.4|19
1588770300000|2020-05-06 13:05:00|10011.2|10006.2|10013.1|10008.1|10013.1|10008.1|10010.1|10005.1|23
1588770600000|2020-05-06 13:10:00|10012.9|10007.9|10012.1|10007.1|10014.5|10009.5|10009.1|10004.1|51
1588770900000|2020-05-06 13:15:00|10012.2|10007.2|10011.4|10006.4|10012.6|10007.6|10009.5|10004.5|64
1588771200000|2020-05-06 13:20:00|10011.2|10006.2|10009.2|10004.2|10012.2|10007.2|10006.4|10001.4|56
1588771500000|2020-05-06 13:25:00|10009.1|10004.1|10008.2|10003.2|10009.7|10004.7|10007|10002|25
1588771800000|2020-05-06 13:30:00|10008.1|10003.1|10002.9|9997.9|10009.1|10004.1|10002.6|9997.6|62
1588772100000|2020-05-06 13:35:00|10002.6|9997.6|10004.2|9999.2|10004.4|9999.4|10002.6|9997.6|82
1588772400000|2020-05-06 13:40:00|10004.4|9999.4|10000.1|9995.1|10005.5|10000.5|9999.6|9994.6|79
1588772700000|2020-05-06 13:45:00|10000|9995|10007.1|10002.1|10008|10003|10000|9995|84
1588773000000|2020-05-06 13:50:00|10007.2|10002.2|10007.1|10002.1|10010.1|10005.1|10004.1|9999.1|69
1588773300000|2020-05-06 13:55:00|10007.6|10002.6|10010.7|10005.7|10014.6|10009.6|10007.4|10002.4|93
1588773600000|2020-05-06 14:00:00|10011|10006|10013|10008|10013.1|10008.1|10008.6|10003.6|75
1588773900000|2020-05-06 14:05:00|10012.9|10007.9|10021.5|10016.5|10022.1|10017.1|10011.6|10006.6|76
1588774200000|2020-05-06 14:10:00|10021.6|10016.6|10022.1|10017.1|10022.9|10017.9|10017|10012|63
1588774500000|2020-05-06 14:15:00|10022|10017|10020|10015|10022.1|10017.1|10017.9|10012.9|50
1588774800000|2020-05-06 14:20:00|10020.1|10015.1|10019.2|10014.2|10021.9|10016.9|10017.6|10012.6|40
1588775100000|2020-05-06 14:25:00|10019.1|10014.1|10024.5|10019.5|10024.6|10019.6|10017.7|10012.7|80
1588775400000|2020-05-06 14:30:00|10024.6|10019.6|10025.1|10020.1|10025.7|10020.7|10021|10016|72
1588775700000|2020-05-06 14:35:00|10025.2|10020.2|10025.1|10020.1|10028.7|10023.7|10024.6|10019.6|93
1588776000000|2020-05-06 14:40:00|10025.2|10020.2|10026.9|10021.9|10029.6|10024.6|10025.2|10020.2|83
1588776300000|2020-05-06 14:45:00|10027|10022|10022.4|10017.4|10028.6|10023.6|10021|10016|144
1588776600000|2020-05-06 14:50:00|10022.1|10017.1|10019.6|10014.6|10025.1|10020.1|10018.1|10013.1|110
1588776900000|2020-05-06 14:55:00|10019.7|10014.7|10023|10018|10026.6|10021.6|10019.5|10014.5|155
1588777200000|2020-05-06 15:00:00|10022.9|10017.9|10020|10015|10023.5|10018.5|10019.5|10014.5|68
1588777500000|2020-05-06 15:05:00|10019.7|10014.7|10018.4|10013.4|10021.5|10016.5|10017.9|10012.9|54
1588777800000|2020-05-06 15:10:00|10018.5|10013.5|10018.5|10013.5|10020.6|10015.6|10016.5|10011.5|84
1588778100000|2020-05-06 15:15:00|10018.1|10013.1|10021.1|10016.1|10022.5|10017.5|10017.5|10012.5|64
1588778400000|2020-05-06 15:20:00|10020.9|10015.9|10022|10017|10023.6|10018.6|10020.2|10015.2|49
1588778700000|2020-05-06 15:25:00|10022.1|10017.1|10020.5|10015.5|10024.2|10019.2|10020.5|10015.5|39
1588779000000|2020-05-06 15:30:00|10020.6|10015.6|10023.4|10018.4|10023.5|10018.5|10020.2|10015.2|33
1588779300000|2020-05-06 15:35:00|10023.5|10018.5|10023.8|10018.8|10024.9|10019.9|10023.1|10018.1|53
1588779600000|2020-05-06 15:40:00|10023.7|10018.7|10025.1|10020.1|10025.9|10020.9|10022|10017|43
1588779900000|2020-05-06 15:45:00|10025|10020|10026.1|10021.1|10027.1|10022.1|10022.6|10017.6|28
1588780200000|2020-05-06 15:50:00|10026|10021|10024.9|10019.9|10027|10022|10022.6|10017.6|54
1588780500000|2020-05-06 15:55:00|10025|10020|10020.7|10015.7|10025.6|10020.6|10019|10014|19
1588780800000|2020-05-06 16:00:00|10020.6|10015.6|10017.4|10012.4|10021|10016|10017.2|10012.2|55
1588781100000|2020-05-06 16:05:00|10017.1|10012.1|10017|10012|10019|10014|10015.1|10010.1|45
1588781400000|2020-05-06 16:10:00|10017.1|10012.1|10017.2|10012.2|10020.2|10015.2|10016.7|10011.7|23
1588781700000|2020-05-06 16:15:00|10017.1|10012.1|10013.4|10008.4|10017.1|10012.1|10012.9|10007.9|34
1588782000000|2020-05-06 16:20:00|10013.5|10008.5|10013.5|10008.5|10014.6|10009.6|10011.9|10006.9|28
1588782300000|2020-05-06 16:25:00|10013.6|10008.6|10011.2|10006.2|10014.9|10009.9|10010.5|10005.5|13
1588782600000|2020-05-06 16:30:00|10011.1|10006.1|10011.1|10006.1|10012.6|10007.6|10010.5|10005.5|14
1588782900000|2020-05-06 16:35:00|10011.4|10006.4|10009.9|10004.9|10011.7|10006.7|10009.1|10004.1|18
1588783200000|2020-05-06 16:40:00|10010.1|10005.1|10013.4|10008.4|10013.9|10008.9|10010.1|10005.1|21
1588783500000|2020-05-06 16:45:00|10013.1|10008.1|10011.6|10006.6|10013.6|10008.6|10011.1|10006.1|14
1588783800000|2020-05-06 16:50:00|10011.9|10006.9|10013.9|10008.9|10014.7|10009.7|10011.9|10006.9|19
1588784100000|2020-05-06 16:55:00|10013.6|10008.6|10015.2|10010.2|10015.7|10010.7|10013.1|10008.1|18
1588784400000|2020-05-06 17:00:00|10015.1|10010.1|10013.5|10008.5|10016.7|10011.7|10013.1|10008.1|50
1588784700000|2020-05-06 17:05:00|10013.6|10008.6|10015.1|10010.1|10015.6|10010.6|10013.6|10008.6|60
1588785000000|2020-05-06 17:10:00|10015.4|10010.4|10015.1|10010.1|10016.5|10011.5|10015.1|10010.1|17
1588785300000|2020-05-06 17:15:00|10015|10010|10015.6|10010.6|10017.2|10012.2|10015|10010|46
1588785600000|2020-05-06 17:20:00|10015.5|10010.5|10015.4|10010.4|10017.1|10012.1|10014.5|10009.5|27
1588785900000|2020-05-06 17:25:00|10015.5|10010.5|10012.1|10007.1|10015.9|10010.9|10011|10006|35
1588786200000|2020-05-06 17:30:00|10012.2|10007.2|10013.6|10008.6|10013.6|10008.6|10011.4|10006.4|24
1588786500000|2020-05-06 17:35:00|10013.4|10008.4|10012.4|10007.4|10013.6|10008.6|10010.6|10005.6|37
1588786800000|2020-05-06 17:40:00|10012.3|10007.3|10010.9|10005.9|10012.3|10007.3|10010.6|10005.6|12
1588787100000|2020-05-06 17:45:00|10011|10006|10012.1|10007.1|10012.1|10007.1|10010.5|10005.5|23
1588787400000|2020-05-06 17:50:00|10012|10007|10012.1|10007.1|10012.1|10007.1|10011.1|10006.1|30
1588787700000|2020-05-06 17:55:00|10011.8|10006.8|10013.6|10008.6|10014.1|10009.1|10011.1|10006.1|22
1588788000000|2020-05-06 18:00:00|10013.5|10008.5|10013.6|10008.6|10016.5|10011.5|10013.5|10008.5|50
1588788300000|2020-05-06 18:05:00|10013.8|10008.8|10013.8|10008.8|10014.1|10009.1|10013.3|10008.3|8
1588788600000|2020-05-06 18:10:00|10013.6|10008.6|10014.8|10009.8|10015.1|10010.1|10012.8|10007.8|23
1588788900000|2020-05-06 18:15:00|10014.6|10009.6|10014|10009|10015.6|10010.6|10013.6|10008.6|34
1588789200000|2020-05-06 18:20:00|10013.9|10008.9|10014|10009|10014.6|10009.6|10012.9|10007.9|86
1588789500000|2020-05-06 18:25:00|10013.9|10008.9|10016|10011|10016.1|10011.1|10013.4|10008.4|10
1588789800000|2020-05-06 18:30:00|10016.1|10011.1|10015.3|10010.3|10016.6|10011.6|10015|10010|20
1588790100000|2020-05-06 18:35:00|10015.1|10010.1|10015|10010|10015.8|10010.8|10014.8|10009.8|22
1588790400000|2020-05-06 18:40:00|10014.8|10009.8|10015.6|10010.6|10016.8|10011.8|10014.8|10009.8|23
1588790700000|2020-05-06 18:45:00|10016|10011|10016.6|10011.6|10017.5|10012.5|10016|10011|36
1588791000000|2020-05-06 18:50:00|10016.8|10011.8|10015.6|10010.6|10017.5|10012.5|10015.6|10010.6|24
1588791300000|2020-05-06 18:55:00|10015.5|10010.5|10017.8|10012.8|10017.8|10012.8|10015.1|10010.1|34
1588791600000|2020-05-06 19:00:00|10018.3|10013.3|10020|10015|10020.3|10015.3|10018|10013|71
1588791900000|2020-05-06 19:05:00|10019.9|10014.9|10016.4|10011.4|10020.1|10015.1|10016.3|10011.3|12
1588792200000|2020-05-06 19:10:00|10016.3|10011.3|10017.8|10012.8|10018.3|10013.3|10016.1|10011.1|2
1588792500000|2020-05-06 19:15:00|10018|10013|10021.9|10016.9|10021.9|10016.9|10017.3|10012.3|20
1588792800000|2020-05-06 19:20:00|10021.8|10016.8|10020|10015|10022|10017|10019.9|10014.9|10
1588793100000|2020-05-06 19:25:00|10019.6|10014.6|10019.8|10014.8|10020.3|10015.3|10018.8|10013.8|21
1588793400000|2020-05-06 19:30:00|10020.1|10015.1|10021.5|10016.5|10021.6|10016.6|10019.4|10014.4|13
1588793700000|2020-05-06 19:35:00|10021.6|10016.6|10021.8|10016.8|10022.6|10017.6|10020.8|10015.8|10
1588794000000|2020-05-06 19:40:00|10022.1|10017.1|10023.8|10018.8|10024.1|10019.1|10021.5|10016.5|21
1588794300000|2020-05-06 19:45:00|10024.1|10019.1|10023.6|10018.6|10024.3|10019.3|10022.3|10017.3|12
1588794600000|2020-05-06 19:50:00|10023.8|10018.8|10023.1|10018.1|10024.8|10019.8|10022.6|10017.6|61
1588794900000|2020-05-06 19:55:00|10023.3|10018.3|10026|10021|10026.3|10021.3|10023.1|10018.1|43
1588795200000|2020-05-06 20:00:00|10026.1|10021.1|10027.1|10022.1|10028.3|10023.3|10025|10020|47
1588795500000|2020-05-06 20:05:00|10027.3|10022.3|10026.9|10021.9|10027.3|10022.3|10026.5|10021.5|9
1588795800000|2020-05-06 20:10:00|10026.8|10021.8|10027.6|10022.6|10028.3|10023.3|10026.6|10021.6|9
1588796100000|2020-05-06 20:15:00|10027.5|10022.5|10026.4|10021.4|10027.5|10022.5|10026.3|10021.3|20
1588796400000|2020-05-06 20:20:00|10026.3|10021.3|10025.8|10020.8|10026.3|10021.3|10025.6|10020.6|5
1588796700000|2020-05-06 20:25:00|10025.6|10020.6|10025.6|10020.6|10026.3|10021.3|10024.6|10019.6|9
1588797000000|2020-05-06 20:30:00|10025.8|10020.8|10027.6|10022.6|10027.8|10022.8|10025.8|10020.8|4
1588797300000|2020-05-06 20:35:00|10027.8|10022.8|10026.5|10021.5|10028.1|10023.1|10025.9|10020.9|4
1588797600000|2020-05-06 20:40:00|10026.6|10021.6|10025.5|10020.5|10026.9|10021.9|10025.4|10020.4|9
1588797900000|2020-05-06 20:45:00|10025.4|10020.4|10024.6|10019.6|10025.4|10020.4|10023.9|10018.9|18
1588798200000|2020-05-06 20:50:00|10024.9|10019.9|10024.1|10019.1|10024.9|10019.9|10023.8|10018.8|20
1588798500000|2020-05-06 20:55:00|10024.3|10019.3|10023.1|10018.1|10024.4|10019.4|10022.9|10017.9|13
1588809600000|2020-05-07 00:00:00|10028.3|10023.3|10027.2|10022.2|10029.5|10024.5|10027.1|10022.1|77
1588809900000|2020-05-07 00:05:00|10027|10022|10026.3|10021.3|10027.3|10022.3|10025.8|10020.8|20
1588810200000|2020-05-07 00:10:00|10026.4|10021.4|10025.3|10020.3|10026.8|10021.8|10025.2|10020.2|15
1588810500000|2020-05-07 00:15:00|10025.2|10020.2|10024.7|10019.7|10025.2|10020.2|10023.1|10018.1|49
1588810800000|2020-05-07 00:20:00|10024.6|10019.6|10031.1|10026.1|10031.2|10026.2|10024.6|10019.6|40
1588811100000|2020-05-07 00:25:00|10031|10026|10030.2|10025.2|10031.8|10026.8|10029.2|10024.2|36
1588811400000|2020-05-07 00:30:00|10031.1|10026.1|10028.6|10023.6|10031.6|10026.6|10028.6|10023.6|13
1588811700000|2020-05-07 00:35:00|10028.5|10023.5|10029.2|10024.2|10029.2|10024.2|10027.6|10022.6|8
1588812000000|2020-05-07 00:40:00|10029.1|10024.1|10028.2|10023.2|10029.8|10024.8|10028|10023|4
1588812300000|2020-05-07 00:45:00|10028.1|10023.1|10028.6|10023.6|10028.7|10023.7|10026.8|10021.8|13
1588812600000|2020-05-07 00:50:00|10028.7|10023.7|10030.3|10025.3|10031.2|10026.2|10028.6|10023.6|31
1588812900000|2020-05-07 00:55:00|10030.4|10025.4|10030.7|10025.7|10032.8|10027.8|10030|10025|23
1588813200000|2020-05-07 01:00:00|10030.5|10025.5|10031|10026|10031.5|10026.5|10029.3|10024.3|5
1588813500000|2020-05-07 01:05:00|10031.1|10026.1|10031|10026|10031.4|10026.4|10030|10025|13
1588813800000|2020-05-07 01:10:00|10030.9|10025.9|10029.4|10024.4|10031.1|10026.1|10029|10024|6
1588814100000|2020-05-07 01:15:00|10029.5|10024.5|10028.5|10023.5|10029.6|10024.6|10027|10022|13
1588814400000|2020-05-07 01:20:00|10028.1|10023.1|10029.4|10024.4|10029.6|10024.6|10027.9|10022.9|8
1588814700000|2020-05-07 01:25:00|10029.5|10024.5|10028.7|10023.7|10029.5|10024.5|10028.2|10023.2|4
1588815000000|2020-05-07 01:30:00|10028.8|10023.8|10028.2|10023.2|10028.8|10023.8|10027.5|10022.5|13
1588815300000|2020-05-07 01:35:00|10028.1|10023.1|10028.2|10023.2|10028.8|10023.8|10027.7|10022.7|3
1588815600000|2020-05-07 01:40:00|10028.3|10023.3|10026.5|10021.5|10028.3|10023.3|10026.5|10021.5|5
1588815900000|2020-05-07 01:45:00|10026.6|10021.6|10025.2|10020.2|10027.8|10022.8|10025|10020|12
1588816200000|2020-05-07 01:50:00|10025.3|10020.3|10025.8|10020.8|10026.1|10021.1|10025|10020|3
1588816500000|2020-05-07 01:55:00|10025.9|10020.9|10026.2|10021.2|10027.7|10022.7|10025|10020|9
1588816800000|2020-05-07 02:00:00|10026.3|10021.3|10025.8|10020.8|10027.1|10022.1|10025.3|10020.3|2
1588817100000|2020-05-07 02:05:00|10026.1|10021.1|10025.6|10020.6|10026.6|10021.6|10025.1|10020.1|5
1588817400000|2020-05-07 02:10:00|10025.5|10020.5|10024.6|10019.6|10025.6|10020.6|10024.3|10019.3|19
1588817700000|2020-05-07 02:15:00|10024.5|10019.5|10024.8|10019.8|10025.1|10020.1|10024|10019|3
1588818000000|2020-05-07 02:20:00|10024.7|10019.7|10024.1|10019.1|10024.7|10019.7|10023.8|10018.8|7
1588818300000|2020-05-07 02:25:00|10024.3|10019.3|10023|10018|10024.8|10019.8|10023|10018|5
1588818600000|2020-05-07 02:30:00|10023.1|10018.1|10025.4|10020.4|10025.8|10020.8|10023|10018|8
1588818900000|2020-05-07 02:35:00|10025.6|10020.6|10025.1|10020.1|10026.2|10021.2|10024.5|10019.5|2
1588819200000|2020-05-07 02:40:00|10025|10020|10025.2|10020.2|10025.8|10020.8|10024.7|10019.7|8
1588819500000|2020-05-07 02:45:00|10025.1|10020.1|10024.2|10019.2|10025.1|10020.1|10023.6|10018.6|15
1588819800000|2020-05-07 02:50:00|10024|10019|10023.7|10018.7|10024.4|10019.4|10023.7|10018.7|4
1588820100000|2020-05-07 02:55:00|10023.8|10018.8|10024|10019|10024.1|10019.1|10023.5|10018.5|1
1588820400000|2020-05-07 03:00:00|10024.1|10019.1|10022.6|10017.6|10024.3|10019.3|10022.2|10017.2|11
1588820700000|2020-05-07 03:05:00|10022.7|10017.7|10023.8|10018.8|10024.3|10019.3|10022.5|10017.5|11
1588821000000|2020-05-07 03:10:00|10023.7|10018.7|10021.6|10016.6|10024.3|10019.3|10021.6|10016.6|9
1588821300000|2020-05-07 03:15:00|10021.5|10016.5|10022.4|10017.4|10022.8|10017.8|10021.3|10016.3|25
1588821600000|2020-05-07 03:20:00|10022.5|10017.5|10022.1|10017.1|10022.9|10017.9|10022|10017|1
1588821900000|2020-05-07 03:25:00|10022.2|10017.2|10022.8|10017.8|10022.8|10017.8|10022.2|10017.2|5
1588822200000|2020-05-07 03:30:00|10022.7|10017.7|10023.7|10018.7|10024|10019|10022.7|10017.7|5
1588822500000|2020-05-07 03:35:00|10023.8|10018.8|10023.2|10018.2|10023.8|10018.8|10022.5|10017.5|11
1588822800000|2020-05-07 03:40:00|10023.3|10018.3|10023.3|10018.3|10024|10019|10023|10018|1
1588823100000|2020-05-07 03:45:00|10023.4|10018.4|10024.3|10019.3|10024.7|10019.7|10023.4|10018.4|2
1588823400000|2020-05-07 03:50:00|10024.4|10019.4|10023.7|10018.7|10024.6|10019.6|10023.2|10018.2|7
1588823700000|2020-05-07 03:55:00|10023.8|10018.8|10024.2|10019.2|10024.6|10019.6|10023.7|10018.7|0
1588824000000|2020-05-07 04:00:00|10024.3|10019.3|10023.6|10018.6|10024.3|10019.3|10022.7|10017.7|7
1588824300000|2020-05-07 04:05:00|10023.7|10018.7|10024.1|10019.1|10024.2|10019.2|10023.6|10018.6|2
1588824600000|2020-05-07 04:10:00|10024|10019|10023.8|10018.8|10024.2|10019.2|10023.1|10018.1|3
1588824900000|2020-05-07 04:15:00|10023.7|10018.7|10024.2|10019.2|10024.7|10019.7|10023.5|10018.5|3
1588825200000|2020-05-07 04:20:00|10024.1|10019.1|10026.2|10021.2|10026.3|10021.3|10024|10019|7
1588825500000|2020-05-07 04:25:00|10026.3|10021.3|10025.2|10020.2|10026.3|10021.3|10025|10020|3
1588825800000|2020-05-07 04:30:00|10025.1|10020.1|10026.7|10021.7|10026.8|10021.8|10024.8|10019.8|20
1588826100000|2020-05-07 04:35:00|10026.6|10021.6|10025.8|10020.8|10026.6|10021.6|10025.5|10020.5|7
1588826400000|2020-05-07 04:40:00|10025.9|10020.9|10024.3|10019.3|10026.6|10021.6|10024.2|10019.2|9
1588826700000|2020-05-07 04:45:00|10024.2|10019.2|10025.7|10020.7|10025.7|10020.7|10024|10019|3
1588827000000|2020-05-07 04:50:00|10025.6|10020.6|10026.3|10021.3|10026.3|10021.3|10025.4|10020.4|1
1588827300000|2020-05-07 04:55:00|10026.2|10021.2|10024.9|10019.9|10026.2|10021.2|10024.7|10019.7|6
1588827600000|2020-05-07 05:00:00|10024.7|10019.7|10027.5|10022.5|10027.6|10022.6|10024.7|10019.7|6
1588827900000|2020-05-07 05:05:00|10027.4|10022.4|10027.7|10022.7|10027.7|10022.7|10027.4|10022.4|1
1588828200000|2020-05-07 05:10:00|10028|10023|10027.9|10022.9|10028|10023|10027|10022|5
1588828500000|2020-05-07 05:15:00|10027.6|10022.6|10028|10023|10029.2|10024.2|10027.6|10022.6|21
1588828800000|2020-05-07 05:20:00|10027.9|10022.9|10027.7|10022.7|10028|10023|10027|10022|14
1588829100000|2020-05-07 05:25:00|10027.8|10022.8|10028.8|10023.8|10028.8|10023.8|10027.5|10022.5|14
1588829400000|2020-05-07 05:30:00|10029|10024|10028.9|10023.9|10029.7|10024.7|10028.5|10023.5|13
1588829700000|2020-05-07 05:35:00|10028.7|10023.7|10027|10022|10028.8|10023.8|10026.5|10021.5|2
1588830000000|2020-05-07 05:40:00|10026.9|10021.9|10028.5|10023.5|10028.6|10023.6|10026.9|10021.9|10
1588830300000|2020-05-07 05:45:00|10028.7|10023.7|10028.4|10023.4|10028.9|10023.9|10027.9|10022.9|18
1588830600000|2020-05-07 05:50:00|10028.5|10023.5|10030.5|10025.5|10030.7|10025.7|10028.2|10023.2|26
1588830900000|2020-05-07 05:55:00|10030.4|10025.4|10026.9|10021.9|10030.4|10025.4|10026.5|10021.5|18
1588831200000|2020-05-07 06:00:00|10027|10022|10016.8|10011.8|10027.7|10022.7|10013.7|10008.7|512
1588831500000|2020-05-07 06:05:00|10016.6|10011.6|10018.6|10013.6|10022.3|10017.3|10013.9|10008.9|79
1588831800000|2020-05-07 06:10:00|10018.7|10013.7|10017.8|10012.8|10020.7|10015.7|10015.5|10010.5|61
1588832100000|2020-05-07 06:15:00|10017.7|10012.7|10021.7|10016.7|10023.9|10018.9|10016.8|10011.8|40
1588832400000|2020-05-07 06:20:00|10021.6|10016.6|10022.7|10017.7|10024.1|10019.1|10020.6|10015.6|14
1588832700000|2020-05-07 06:25:00|10022.6|10017.6|10020.9|10015.9|10022.7|10017.7|10019|10014|14
1588833000000|2020-05-07 06:30:00|10020.8|10015.8|10025.5|10020.5|10025.6|10020.6|10020.6|10015.6|21
1588833300000|2020-05-07 06:35:00|10025.6|10020.6|10027.2|10022.2|10027.3|10022.3|10021.9|10016.9|26
1588833600000|2020-05-07 06:40:00|10027.3|10022.3|10021.7|10016.7|10028.2|10023.2|10021.4|10016.4|36
1588833900000|2020-05-07 06:45:00|10021.6|10016.6|10021.1|10016.1|10023.7|10018.7|10021.1|10016.1|34
1588834200000|2020-05-07 06:50:00|10020.8|10015.8|10020.1|10015.1|10022.6|10017.6|10019.8|10014.8|20
1588834500000|2020-05-07 06:55:00|10020|10015|10022.3|10017.3|10023.7|10018.7|10018.7|10013.7|23
1588834800000|2020-05-07 07:00:00|10022.4|10017.4|10022.7|10017.7|10024.2|10019.2|10020.7|10015.7|37
1588835100000|2020-05-07 07:05:00|10022.3|10017.3|10014.6|10009.6|10022.7|10017.7|10008.3|10003.3|140
1588835400000|2020-05-07 07:10:00|10014.4|10009.4|10013.5|10008.5|10019.9|10014.9|10013.3|10008.3|59
1588835700000|2020-05-07 07:15:00|10013.3|10008.3|10009.1|10004.1|10013.3|10008.3|10004.2|9999.2|113
1588836000000|2020-05-07 07:20:00|10009|10004|10010.5|10005.5|10011.7|10006.7|10007.4|10002.4|20
1588836300000|2020-05-07 07:25:00|10010.4|10005.4|10012.8|10007.8|10014|10009|10009.2|10004.2|33
1588836600000|2020-05-07 07:30:00|10012.6|10007.6|10013.2|10008.2|10014.2|10009.2|10011.9|10006.9|19
1588836900000|2020-05-07 07:35:00|10013.4|10008.4|10013.7|10008.7|10015.8|10010.8|10013.2|10008.2|41
1588837200000|2020-05-07 07:40:00|10013.6|10008.6|10014.8|10009.8|10015|10010|10012.4|10007.4|35
1588837500000|2020-05-07 07:45:00|10014.7|10009.7|10014.1|10009.1|10015.8|10010.8|10013.1|10008.1|115
1588837800000|2020-05-07 07:50:00|10013.8|10008.8|10015.2|10010.2|10017|10012|10012.8|10007.8|17
1588838100000|2020-05-07 07:55:00|10015.1|10010.1|10018.8|10013.8|10019.4|10014.4|10014.8|10009.8|10
1588838400000|2020-05-07 08:00:00|10018.9|10013.9|10022.8|10017.8|10025.2|10020.2|10018.7|10013.7|67
1588838700000|2020-05-07 08:05:00|10022.7|10017.7|10023.2|10018.2|10024.2|10019.2|10022|10017|22
1588839000000|2020-05-07 08:10:00|10023.4|10018.4|10024.2|10019.2|10024.7|10019.7|10022.2|10017.2|33
1588839300000|2020-05-07 08:15:00|10024.1|10019.1|10022.9|10017.9|10025.2|10020.2|10022.3|10017.3|22
1588839600000|2020-05-07 08:20:00|10023|10018|10021.9|10016.9|10025.2|10020.2|10020.2|10015.2|14
1588839900000|2020-05-07 08:25:00|10022|10017|10019.7|10014.7|10022.9|10017.9|10019.4|10014.4|4
1588840200000|2020-05-07 08:30:00|10019.9|10014.9|10019.2|10014.2|10020.2|10015.2|10016.9|10011.9|31
1588840500000|2020-05-07 08:35:00|10019.1|10014.1|10021.7|10016.7|10021.8|10016.8|10017.2|10012.2|11
1588840800000|2020-05-07 08:40:00|10021.4|10016.4|10020.9|10015.9|10022.9|10017.9|10020.2|10015.2|18
1588841100000|2020-05-07 08:45:00|10021.2|10016.2|10017.6|10012.6|10021.7|10016.7|10017.4|10012.4|13
1588841400000|2020-05-07 08:50:00|10017.4|10012.4|10025.5|10020.5|10025.8|10020.8|10017.4|10012.4|30
1588841700000|2020-05-07 08:55:00|10025.4|10020.4|10025.2|10020.2|10027.6|10022.6|10024.6|10019.6|25
1588842000000|2020-05-07 09:00:00|10024.9|10019.9|10026.8|10021.8|10028.4|10023.4|10021.9|10016.9|32
1588842300000|2020-05-07 09:05:00|10026.9|10021.9|10032|10027|10033|10028|10026.8|10021.8|53
1588842600000|2020-05-07 09:10:00|10031.8|10026.8|10033.4|10028.4|10036.1|10031.1|10030.8|10025.8|97
1588842900000|2020-05-07 09:15:00|10033.6|10028.6|10032.7|10027.7|10034.7|10029.7|10030.2|10025.2|48
1588843200000|2020-05-07 09:20:00|10032.8|10027.8|10034.4|10029.4|10034.8|10029.8|10030.9|10025.9|20
1588843500000|2020-05-07 09:25:00|10034.3|10029.3|10032.8|10027.8|10036.6|10031.6|10032.7|10027.7|45
1588843800000|2020-05-07 09:30:00|10033.1|10028.1|10026.6|10021.6|10033.2|10028.2|10025.2|10020.2|104
1588844100000|2020-05-07 09:35:00|10026.4|10021.4|10025.2|10020.2|10028.7|10023.7|10022.2|10017.2|46
1588844400000|2020-05-07 09:40:00|10025.3|10020.3|10025.9|10020.9|10026.9|10021.9|10023.9|10018.9|19
1588844700000|2020-05-07 09:45:00|10025.8|10020.8|10026.7|10021.7|10028.2|10023.2|10025.2|10020.2|32
1588845000000|2020-05-07 09:50:00|10026.6|10021.6|10023.9|10018.9|10027.2|10022.2|10023.9|10018.9|21
1588845300000|2020-05-07 09:55:00|10024.1|10019.1|10021.8|10016.8|10025.2|10020.2|10020.8|10015.8|53
1588845600000|2020-05-07 10:00:00|10021.9|10016.9|10022|10017|10024.1|10019.1|10020.1|10015.1|41
1588845900000|2020-05-07 10:05:00|10021.7|10016.7|10021.6|10016.6|10023.2|10018.2|10019.2|10014.2|48
1588846200000|2020-05-07 10:10:00|10021.2|10016.2|10023.1|10018.1|10023.7|10018.7|10020.7|10015.7|13
1588846500000|2020-05-07 10:15:00|10022.9|10017.9|10021.4|10016.4|10023.4|10018.4|10019.1|10014.1|12
1588846800000|2020-05-07 10:20:00|10021.6|10016.6|10023.2|10018.2|10023.4|10018.4|10020.7|10015.7|16
1588847100000|2020-05-07 10:25:00|10023.4|10018.4|10026.7|10021.7|10026.7|10021.7|10021.7|10016.7|35
1588847400000|2020-05-07 10:30:00|10026.8|10021.8|10029.1|10024.1|10030|10025|10023.6|10018.6|46
1588847700000|2020-05-07 10:35:00|10029|10024|10027.8|10022.8|10031.4|10026.4|10027.2|10022.2|22
1588848000000|2020-05-07 10:40:00|10027.9|10022.9|10029.7|10024.7|10030.9|10025.9|10027.9|10022.9|25
1588848300000|2020-05-07 10:45:00|10029.8|10024.8|10030.4|10025.4|10034.8|10029.8|10029.8|10024.8|28
1588848600000|2020-05-07 10:50:00|10030.6|10025.6|10026.2|10021.2|10033.3|10028.3|10026.2|10021.2|33
1588848900000|2020-05-07 10:55:00|10026.4|10021.4|10026.3|10021.3|10027.1|10022.1|10023.8|10018.8|37
1588849200000|2020-05-07 11:00:00|10026.2|10021.2|10026.3|10021.3|10028.8|10023.8|10024.2|10019.2|117
1588849500000|2020-05-07 11:05:00|10026.6|10021.6|10028.2|10023.2|10028.2|10023.2|10023.3|10018.3|28
1588849800000|2020-05-07 11:10:00|10028.1|10023.1|10027.7|10022.7|10028.7|10023.7|10025.3|10020.3|21
1588850100000|2020-05-07 11:15:00|10027.6|10022.6|10024.6|10019.6|10027.7|10022.7|10023.8|10018.8|26
1588850400000|2020-05-07 11:20:00|10024.5|10019.5|10025.6|10020.6|10027.3|10022.3|10024.3|10019.3|11
1588850700000|2020-05-07 11:25:00|10025.7|10020.7|10026.1|10021.1|10026.7|10021.7|10024.8|10019.8|17
1588851000000|2020-05-07 11:30:00|10025.7|10020.7|10025.2|10020.2|10027.3|10022.3|10024.1|10019.1|19
1588851300000|2020-05-07 11:35:00|10025.3|10020.3|10028.9|10023.9|10028.9|10023.9|10024.4|10019.4|30
1588851600000|2020-05-07 11:40:00|10028.6|10023.6|10028.6|10023.6|10030.9|10025.9|10028.4|10023.4|17
1588851900000|2020-05-07 11:45:00|10028.5|10023.5|10031.4|10026.4|10031.5|10026.5|10028.2|10023.2|15
1588852200000|2020-05-07 11:50:00|10031.3|10026.3|10029.1|10024.1|10031.3|10026.3|10028.1|10023.1|14
1588852500000|2020-05-07 11:55:00|10029|10024|10027.6|10022.6|10029.1|10024.1|10025.4|10020.4|23
1588852800000|2020-05-07 12:00:00|10027.5|10022.5|10028.3|10023.3|10029.3|10024.3|10026.9|10021.9|14
1588853100000|2020-05-07 12:05:00|10028.2|10023.2|10030.4|10025.4|10031.1|10026.1|10027|10022|11
1588853400000|2020-05-07 12:10:00|10030.1|10025.1|10034.5|10029.5|10034.6|10029.6|10029.2|10024.2|55
1588853700000|2020-05-07 12:15:00|10034.4|10029.4|10030.6|10025.6|10036.1|10031.1|10029.7|10024.7|71
1588854000000|2020-05-07 12:20:00|10030.8|10025.8|10034|10029|10035.9|10030.9|10029.4|10024.4|93
1588854300000|2020-05-07 12:25:00|10033.9|10028.9|10034.2|10029.2|10035.4|10030.4|10033.5|10028.5|72
1588854600000|2020-05-07 12:30:00|10034.1|10029.1|10031.5|10026.5|10035.8|10030.8|10030.9|10025.9|42
1588854900000|2020-05-07 12:35:00|10031.6|10026.6|10028.1|10023.1|10031.8|10026.8|10028.1|10023.1|18
1588855200000|2020-05-07 12:40:00|10028.2|10023.2|10021.6|10016.6|10028.3|10023.3|10020.6|10015.6|68
1588855500000|2020-05-07 12:45:00|10021.1|10016.1|10025.8|10020.8|10026.8|10021.8|10020.7|10015.7|23
1588855800000|2020-05-07 12:50:00|10025.5|10020.5|10023.3|10018.3|10026.8|10021.8|10022.6|10017.6|10
1588856100000|2020-05-07 12:55:00|10023.4|10018.4|10025.2|10020.2|10027.1|10022.1|10023.1|10018.1|12
1588856400000|2020-05-07 13:00:00|10025.3|10020.3|10025.8|10020.8|10027.1|10022.1|10024.1|10019.1|14
1588856700000|2020-05-07 13:05:00|10025.9|10020.9|10028.2|10023.2|10030.1|10025.1|10025.9|10020.9|50
1588857000000|2020-05-07 13:10:00|10028.1|10023.1|10029.3|10024.3|10029.6|10024.6|10025.8|10020.8|24
1588857300000|2020-05-07 13:15:00|10029.6|10024.6|10027.7|10022.7|10031.9|10026.9|10024.9|10019.9|36
1588857600000|2020-05-07 13:20:00|10027.6|10022.6|10027.1|10022.1|10029.1|10024.1|10026.4|10021.4|56
1588857900000|2020-05-07 13:25:00|10027.6|10022.6|10032.2|10027.2|10032.7|10027.7|10027.3|10022.3|32
1588858200000|2020-05-07 13:30:00|10032.1|10027.1|10034.6|10029.6|10035.9|10030.9|10031|10026|47
1588858500000|2020-05-07 13:35:00|10034.4|10029.4|10033.9|10028.9|10035.8|10030.8|10033.3|10028.3|70
1588858800000|2020-05-07 13:40:00|10034.1|10029.1|10034.2|10029.2|10035.5|10030.5|10030.2|10025.2|44
1588859100000|2020-05-07 13:45:00|10034.3|10029.3|10040.1|10035.1|10041|10036|10034.3|10029.3|151
1588859400000|2020-05-07 13:50:00|10040|10035|10034.2|10029.2|10041.1|10036.1|10034.1|10029.1|126
1588859700000|2020-05-07 13:55:00|10034.3|10029.3|10040.4|10035.4|10040.9|10035.9|10032.7|10027.7|86
1588860000000|2020-05-07 14:00:00|10040.2|10035.2|10045.8|10040.8|10049.7|10044.7|10039.9|10034.9|393
1588860300000|2020-05-07 14:05:00|10045.9|10040.9|10044.7|10039.7|10049.1|10044.1|10044.6|10039.6|136
1588860600000|2020-05-07 14:10:00|10044.6|10039.6|10044.8|10039.8|10046.1|10041.1|10043.9|10038.9|133
1588860900000|2020-05-07 14:15:00|10044.9|10039.9|10046.3|10041.3|10046.9|10041.9|10043.9|10038.9|52
1588861200000|2020-05-07 14:20:00|10046.4|10041.4|10045.1|10040.1|10047.6|10042.6|10045.1|10040.1|90
1588861500000|2020-05-07 14:25:00|10045.2|10040.2|10040.4|10035.4|10046.5|10041.5|10032.8|10027.8|353
1588861800000|2020-05-07 14:30:00|10040.6|10035.6|10039.2|10034.2|10042.5|10037.5|10037.2|10032.2|98
1588862100000|2020-05-07 14:35:00|10039.3|10034.3|10037.4|10032.4|10041.1|10036.1|10035.1|10030.1|61
1588862400000|2020-05-07 14:40:00|10037.5|10032.5|10038.4|10033.4|10039.2|10034.2|10035.1|10030.1|92
1588862700000|2020-05-07 14:45:00|10038.6|10033.6|10043.4|10038.4|10043.8|10038.8|10038.6|10033.6|51
1588863000000|2020-05-07 14:50:00|10043.6|10038.6|10045.2|10040.2|10047.2|10042.2|10042.7|10037.7|65
1588863300000|2020-05-07 14:55:00|10045.3|10040.3|10040.7|10035.7|10045.3|10040.3|10039.4|10034.4|156
1588863600000|2020-05-07 15:00:00|10040.6|10035.6|10037.2|10032.2|10040.8|10035.8|10036.6|10031.6|140
1588863900000|2020-05-07 15:05:00|10037.1|10032.1|10035.1|10030.1|10039.6|10034.6|10034.1|10029.1|67
1588864200000|2020-05-07 15:10:00|10035.3|10030.3|10036.2|10031.2|10037|10032|10035.2|10030.2|37
1588864500000|2020-05-07 15:15:00|10036|10031|10032.1|10027.1|10036.3|10031.3|10029.7|10024.7|49
1588864800000|2020-05-07 15:20:00|10032|10027|10032.1|10027.1|10032.7|10027.7|10030.6|10025.6|32
1588865100000|2020-05-07 15:25:00|10032.2|10027.2|10027.8|10022.8|10032.2|10027.2|10027.3|10022.3|62
1588865400000|2020-05-07 15:30:00|10027.7|10022.7|10029.2|10024.2|10029.3|10024.3|10025.3|10020.3|20
1588865700000|2020-05-07 15:35:00|10029.1|10024.1|10029.1|10024.1|10029.1|10024.1|10026.6|10021.6|38
1588866000000|2020-05-07 15:40:00|10029|10024|10019.3|10014.3|10029|10024|10017.5|10012.5|135
1588866300000|2020-05-07 15:45:00|10019.2|10014.2|10015.3|10010.3|10019.4|10014.4|10012.9|10007.9|286
1588866600000|2020-05-07 15:50:00|10015.2|10010.2|10012.2|10007.2|10015.6|10010.6|10011.6|10006.6|84
1588866900000|2020-05-07 15:55:00|10012.1|10007.1|10003.4|9998.4|10012.7|10007.7|10002.7|9997.7|259
1588867200000|2020-05-07 16:00:00|10003.3|9998.3|10007.7|10002.7|10008.3|10003.3|10002.8|9997.8|360
1588867500000|2020-05-07 16:05:00|10007.6|10002.6|10008.8|10003.8|10010.3|10005.3|10006|10001|86
1588867800000|2020-05-07 16:10:00|10008.9|10003.9|10007.8|10002.8|10010.4|10005.4|10007|10002|63
1588868100000|2020-05-07 16:15:00|10007.7|10002.7|10008.4|10003.4|10008.7|10003.7|10005.8|10000.8|80
1588868400000|2020-05-07 16:20:00|10008.7|10003.7|10005.8|10000.8|10009.3|10004.3|10005.7|10000.7|97
1588868700000|2020-05-07 16:25:00|10005.7|10000.7|10005.4|10000.4|10006.9|10001.9|10004.5|9999.5|86
1588869000000|2020-05-07 16:30:00|10005.1|10000.1|9999.3|9994.3|10005.1|10000.1|9996.6|9991.6|272
1588869300000|2020-05-07 16:35:00|9999.1|9994.1|10003.2|9998.2|10003.8|9998.8|9997|9992|110
1588869600000|2020-05-07 16:40:00|10003|9998|10002.2|9997.2|10003|9998|9999|9994|117
1588869900000|2020-05-07 16:45:00|10002.3|9997.3|10004.5|9999.5|10005.5|10000.5|10000.3|9995.3|150
1588870200000|2020-05-07 16:50:00|10004.3|9999.3|10005.3|10000.3|10006.2|10001.2|10000|9995|136
1588870500000|2020-05-07 16:55:00|10005.2|10000.2|10003.5|9998.5|10006|10001|10003|9998|75
1588870800000|2020-05-07 17:00:00|10003.3|9998.3|10000.7|9995.7|10004|9999|10000.7|9995.7|70
1588871100000|2020-05-07 17:05:00|10000.8|9995.8|10001.2|9996.2|10002.6|9997.6|10000.2|9995.2|44
1588871400000|2020-05-07 17:10:00|10001.3|9996.3|10001.6|9996.6|10002.6|9997.6|10000.5|9995.5|46
1588871700000|2020-05-07 17:15:00|10001.5|9996.5|10001.8|9996.8|10001.8|9996.8|9999.8|9994.8|38
1588872000000|2020-05-07 17:20:00|10001.7|9996.7|10001.8|9996.8|10002.6|9997.6|9999.8|9994.8|26
1588872300000|2020-05-07 17:25:00|10001.7|9996.7|9998|9993|10001.7|9996.7|9997.2|9992.2|122
1588872600000|2020-05-07 17:30:00|9998.1|9993.1|9997.8|9992.8|9999.2|9994.2|9997.3|9992.3|102
1588872900000|2020-05-07 17:35:00|9998|9993|9989.1|9984.1|9998|9993|9989.1|9984.1|182
1588873200000|2020-05-07 17:40:00|9989.3|9984.3|9990.5|9985.5|9991.2|9986.2|9986.6|9981.6|238
1588873500000|2020-05-07 17:45:00|9990.3|9985.3|9991.5|9986.5|9991.5|9986.5|9988.7|9983.7|83
1588873800000|2020-05-07 17:50:00|9991.2|9986.2|9992.5|9987.5|9994.1|9989.1|9990.6|9985.6|43
1588874100000|2020-05-07 17:55:00|9992.3|9987.3|9990.6|9985.6|9994.6|9989.6|9990|9985|64
1588874400000|2020-05-07 18:00:00|9990.4|9985.4|9992|9987|9992.6|9987.6|9987.9|9982.9|65
1588874700000|2020-05-07 18:05:00|9992.1|9987.1|9993.1|9988.1|9993.5|9988.5|9991.5|9986.5|42
1588875000000|2020-05-07 18:10:00|9993.3|9988.3|9990.2|9985.2|9994|9989|9990|9985|27
1588875300000|2020-05-07 18:15:00|9990.5|9985.5|9991|9986|9991.7|9986.7|9989.1|9984.1|64
1588875600000|2020-05-07 18:20:00|9991.1|9986.1|9994.5|9989.5|9994.7|9989.7|9991.1|9986.1|61
1588875900000|2020-05-07 18:25:00|9994.4|9989.4|9994.1|9989.1|9995|9990|9993.1|9988.1|62
1588876200000|2020-05-07 18:30:00|9994|9989|9994.5|9989.5|9995.6|9990.6|9993.5|9988.5|32
1588876500000|2020-05-07 18:35:00|9994.6|9989.6|9997|9992|9997.6|9992.6|9994.1|9989.1|31
1588876800000|2020-05-07 18:40:00|9996.9|9991.9|9996.2|9991.2|9997|9992|9995.1|9990.1|13
1588877100000|2020-05-07 18:45:00|9996.5|9991.5|9995|9990|9998.1|9993.1|9995|9990|27
1588877400000|2020-05-07 18:50:00|9995.1|9990.1|9993.6|9988.6|9996.1|9991.1|9993.6|9988.6|44
1588877700000|2020-05-07 18:55:00|9993.5|9988.5|9995.1|9990.1|9995.2|9990.2|9993.5|9988.5|102
1588878000000|2020-05-07 19:00:00|9995.5|9990.5|9996.6|9991.6|9998.6|9993.6|9994.5|9989.5|48
1588878300000|2020-05-07 19:05:00|9996.4|9991.4|9995.1|9990.1|9996.6|9991.6|9993.6|9988.6|31
1588878600000|2020-05-07 19:10:00|9995.2|9990.2|9993.6|9988.6|9996.6|9991.6|9993.1|9988.1|49
1588878900000|2020-05-07 19:15:00|9993.8|9988.8|9993.1|9988.1|9995.1|9990.1|9992.1|9987.1|18
1588879200000|2020-05-07 19:20:00|9993.2|9988.2|9992.9|9987.9|9994.1|9989.1|9992.1|9987.1|19
1588879500000|2020-05-07 19:25:00|9992.6|9987.6|9992.5|9987.5|9994.6|9989.6|9992.5|9987.5|31
1588879800000|2020-05-07 19:30:00|9992.4|9987.4|9993.5|9988.5|9994.4|9989.4|9992.1|9987.1|20
1588880100000|2020-05-07 19:35:00|9993.6|9988.6|9995.1|9990.1|9995.6|9990.6|9993.5|9988.5|18
1588880400000|2020-05-07 19:40:00|9995.2|9990.2|9995.6|9990.6|9995.6|9990.6|9994.1|9989.1|5
1588880700000|2020-05-07 19:45:00|9995.1|9990.1|9995|9990|9995.6|9990.6|9994.1|9989.1|9
1588881000000|2020-05-07 19:50:00|9995.1|9990.1|9996.2|9991.2|9997.2|9992.2|9994|9989|8
1588881300000|2020-05-07 19:55:00|9996.3|9991.3|9994.4|9989.4|9997.2|9992.2|9994.4|9989.4|56
1588881600000|2020-05-07 20:00:00|9994.2|9989.2|9995.1|9990.1|9995.1|9990.1|9992.6|9987.6|22
1588881900000|2020-05-07 20:05:00|9995|9990|9994.1|9989.1|9995|9990|9992.6|9987.6|11
1588882200000|2020-05-07 20:10:00|9994.2|9989.2|9993.6|9988.6|9994.6|9989.6|9993.2|9988.2|10
1588882500000|2020-05-07 20:15:00|9993.5|9988.5|9993.1|9988.1|9994.1|9989.1|9993.1|9988.1|4
1588882800000|2020-05-07 20:20:00|9993.2|9988.2|9994.6|9989.6|9994.6|9989.6|9993.1|9988.1|1
1588883100000|2020-05-07 20:25:00|9994.5|9989.5|9993.5|9988.5|9994.5|9989.5|9993.2|9988.2|3
1588883400000|2020-05-07 20:30:00|9993.2|9988.2|9992.6|9987.6|9993.6|9988.6|9992.2|9987.2|0
1588883700000|2020-05-07 20:35:00|9992.7|9987.7|9992.8|9987.8|9993.2|9988.2|9992.6|9987.6|0
1588884000000|2020-05-07 20:40:00|9993|9988|9992.3|9987.3|9993.2|9988.2|9992.3|9987.3|4
1588884300000|2020-05-07 20:45:00|9992.5|9987.5|9990.9|9985.9|9992.7|9987.7|9990.7|9985.7|20
1588884600000|2020-05-07 20:50:00|9990.7|9985.7|9989.7|9984.7|9991|9986|9989.5|9984.5|4
1588884900000|2020-05-07 20:55:00|9989.6|9984.6|9992|9985|9992|9986.7|9989.6|9984.6|19
1588896000000|2020-05-08 00:00:00|9989.5|9984.5|9988.3|9983.3|9989.5|9984.5|9987.3|9982.3|49
1588896300000|2020-05-08 00:05:00|9988.2|9983.2|9989.7|9984.7|9989.7|9984.7|9987.8|9982.8|33
1588896600000|2020-05-08 00:10:00|9989.8|9984.8|9988.9|9983.9|9990.4|9985.4|9988.3|9983.3|11
1588896900000|2020-05-08 00:15:00|9988.8|9983.8|9989.3|9984.3|9990.2|9985.2|9988.4|9983.4|9
1588897200000|2020-05-08 00:20:00|9989.4|9984.4|9988.9|9983.9|9989.4|9984.4|9988.4|9983.4|1
1588897500000|2020-05-08 00:25:00|9988.6|9983.6|9989.7|9984.7|9989.8|9984.8|9988.3|9983.3|15
1588897800000|2020-05-08 00:30:00|9989.4|9984.4|9988.7|9983.7|9989.4|9984.4|9988.1|9983.1|11
1588898100000|2020-05-08 00:35:00|9988.9|9983.9|9980.4|9975.4|9988.9|9983.9|9980.1|9975.1|70
1588898400000|2020-05-08 00:40:00|9980.1|9975.1|9979.3|9974.3|9980.6|9975.6|9977.7|9972.7|53
1588898700000|2020-05-08 00:45:00|9979.4|9974.4|9975.2|9970.2|9980|9975|9975.1|9970.1|21
1588899000000|2020-05-08 00:50:00|9975.1|9970.1|9977|9972|9977.7|9972.7|9975|9970|37
1588899300000|2020-05-08 00:55:00|9976.7|9971.7|9975.5|9970.5|9976.7|9971.7|9974.1|9969.1|26
1588899600000|2020-05-08 01:00:00|9975.8|9970.8|9973.6|9968.6|9975.8|9970.8|9972.5|9967.5|27
1588899900000|2020-05-08 01:05:00|9973.8|9968.8|9974.2|9969.2|9974.5|9969.5|9972.2|9967.2|80
1588900200000|2020-05-08 01:10:00|9974.1|9969.1|9976.1|9971.1|9976.5|9971.5|9974.1|9969.1|55
1588900500000|2020-05-08 01:15:00|9975.9|9970.9|9977.6|9972.6|9978.3|9973.3|9975.4|9970.4|80
1588900800000|2020-05-08 01:20:00|9977.5|9972.5|9977.3|9972.3|9978.1|9973.1|9976.2|9971.2|16
1588901100000|2020-05-08 01:25:00|9977.5|9972.5|9976.6|9971.6|9978.1|9973.1|9976.6|9971.6|8
1588901400000|2020-05-08 01:30:00|9976.7|9971.7|9977.5|9972.5|9977.6|9972.6|9975.2|9970.2|7
1588901700000|2020-05-08 01:35:00|9977.4|9972.4|9973.9|9968.9|9977.4|9972.4|9973|9968|101
1588902000000|2020-05-08 01:40:00|9974|9969|9975.5|9970.5|9975.6|9970.6|9973.9|9968.9|7
1588902300000|2020-05-08 01:45:00|9975.4|9970.4|9969.9|9964.9|9975.5|9970.5|9969.9|9964.9|42
1588902600000|2020-05-08 01:50:00|9970|9965|9972.1|9967.1|9973.4|9968.4|9969.7|9964.7|27
1588902900000|2020-05-08 01:55:00|9972.3|9967.3|9971.9|9966.9|9972.6|9967.6|9970|9965|12
1588903200000|2020-05-08 02:00:00|9971.8|9966.8|9974|9969|9974.3|9969.3|9971.3|9966.3|11
1588903500000|2020-05-08 02:05:00|9973.9|9968.9|9975.8|9970.8|9976.4|9971.4|9973.8|9968.8|11
1588903800000|2020-05-08 02:10:00|9975.9|9970.9|9975.3|9970.3|9975.9|9970.9|9974.4|9969.4|0
1588904100000|2020-05-08 02:15:00|9975.2|9970.2|9973.4|9968.4|9975.2|9970.2|9973.3|9968.3|10
1588904400000|2020-05-08 02:20:00|9973.3|9968.3|9973.2|9968.2|9974|9969|9972.1|9967.1|58
1588904700000|2020-05-08 02:25:00|9973|9968|9970.8|9965.8|9974.5|9969.5|9969.9|9964.9|9
1588905000000|2020-05-08 02:30:00|9970.9|9965.9|9971.2|9966.2|9974.4|9969.4|9970.8|9965.8|15
1588905300000|2020-05-08 02:35:00|9971|9966|9969.2|9964.2|9971.4|9966.4|9968.2|9963.2|34
1588905600000|2020-05-08 02:40:00|9969|9964|9971|9966|9971.4|9966.4|9969|9964|10
1588905900000|2020-05-08 02:45:00|9970.8|9965.8|9971.4|9966.4|9971.9|9966.9|9969.8|9964.8|7
1588906200000|2020-05-08 02:50:00|9971.5|9966.5|9972.4|9967.4|9972.4|9967.4|9970.7|9965.7|5
1588906500000|2020-05-08 02:55:00|9972.3|9967.3|9973|9968|9973.7|9968.7|9971.8|9966.8|2
1588906800000|2020-05-08 03:00:00|9973.1|9968.1|9973.5|9968.5|9974.1|9969.1|9972.3|9967.3|6
1588907100000|2020-05-08 03:05:00|9973.6|9968.6|9972.5|9967.5|9973.6|9968.6|9972.3|9967.3|7
1588907400000|2020-05-08 03:10:00|9972.4|9967.4|9974.1|9969.1|9974.1|9969.1|9972.4|9967.4|12
1588907700000|2020-05-08 03:15:00|9974.2|9969.2|9976.5|9971.5|9976.8|9971.8|9974.2|9969.2|9
1588908000000|2020-05-08 03:20:00|9976.6|9971.6|9975.4|9970.4|9976.9|9971.9|9975.3|9970.3|4
1588908300000|2020-05-08 03:25:00|9975.5|9970.5|9975.4|9970.4|9975.8|9970.8|9975.2|9970.2|3
1588908600000|2020-05-08 03:30:00|9975.5|9970.5|9976.3|9971.3|9976.4|9971.4|9975.2|9970.2|18
1588908900000|2020-05-08 03:35:00|9976.4|9971.4|9975.9|9970.9|9977.1|9972.1|9975.9|9970.9|11
1588909200000|2020-05-08 03:40:00|9976|9971|9977.1|9972.1|9977.3|9972.3|9976|9971|1
1588909500000|2020-05-08 03:45:00|9977.2|9972.2|9976.9|9971.9|9977.5|9972.5|9976.8|9971.8|4
1588909800000|2020-05-08 03:50:00|9977|9972|9976.1|9971.1|9977.1|9972.1|9975|9970|8
1588910100000|2020-05-08 03:55:00|9976|9971|9975.8|9970.8|9976.8|9971.8|9975.3|9970.3|0
1588910400000|2020-05-08 04:00:00|9975.7|9970.7|9975.3|9970.3|9976.3|9971.3|9975.3|9970.3|5
1588910700000|2020-05-08 04:05:00|9975.4|9970.4|9975.5|9970.5|9976.1|9971.1|9975.4|9970.4|2
1588911000000|2020-05-08 04:10:00|9975.4|9970.4|9975.5|9970.5|9976.1|9971.1|9975.4|9970.4|1
1588911300000|2020-05-08 04:15:00|9975.6|9970.6|9976.7|9971.7|9977.4|9972.4|9975.3|9970.3|6
1588911600000|2020-05-08 04:20:00|9976.9|9971.9|9978.6|9973.6|9978.6|9973.6|9976.9|9971.9|6
1588911900000|2020-05-08 04:25:00|9978.5|9973.5|9977.6|9972.6|9978.6|9973.6|9977.2|9972.2|2
1588912200000|2020-05-08 04:30:00|9977.8|9972.8|9978.7|9973.7|9978.8|9973.8|9977.8|9972.8|7
1588912500000|2020-05-08 04:35:00|9978.5|9973.5|9979.9|9974.9|9980|9975|9977.8|9972.8|30
1588912800000|2020-05-08 04:40:00|9979.8|9974.8|9980.7|9975.7|9981.2|9976.2|9979.3|9974.3|22
1588913100000|2020-05-08 04:45:00|9980.5|9975.5|9980.2|9975.2|9980.8|9975.8|9979.1|9974.1|6
1588913400000|2020-05-08 04:50:00|9980|9975|9979.8|9974.8|9980.4|9975.4|9979.8|9974.8|0
1588913700000|2020-05-08 04:55:00|9979.7|9974.7|9979.7|9974.7|9980.3|9975.3|9979.4|9974.4|3
1588914000000|2020-05-08 05:00:00|9979.5|9974.5|9979.9|9974.9|9980|9975|9979.2|9974.2|4
1588914300000|2020-05-08 05:05:00|9979.8|9974.8|9980.3|9975.3|9980.4|9975.4|9979.6|9974.6|2
1588914600000|2020-05-08 05:10:00|9980.4|9975.4|9980.5|9975.5|9981.4|9976.4|9980.3|9975.3|8
1588914900000|2020-05-08 05:15:00|9980.2|9975.2|9977.9|9972.9|9980.2|9975.2|9977.6|9972.6|19
1588915200000|2020-05-08 05:20:00|9978|9973|9977.3|9972.3|9979.3|9974.3|9977|9972|12
1588915500000|2020-05-08 05:25:00|9977.2|9972.2|9977.7|9972.7|9978|9973|9976.9|9971.9|8
1588915800000|2020-05-08 05:30:00|9977.5|9972.5|9978.9|9973.9|9979.3|9974.3|9977.5|9972.5|13
1588916100000|2020-05-08 05:35:00|9978.8|9973.8|9980.9|9975.9|9981.1|9976.1|9978.1|9973.1|41
1588916400000|2020-05-08 05:40:00|9981.1|9976.1|9979.8|9974.8|9981.6|9976.6|9979.3|9974.3|5
1588916700000|2020-05-08 05:45:00|9979.6|9974.6|9979.3|9974.3|9980.6|9975.6|9978.8|9973.8|4
1588917000000|2020-05-08 05:50:00|9979.1|9974.1|9979.1|9974.1|9979.6|9974.6|9978.2|9973.2|1
1588917300000|2020-05-08 05:55:00|9979|9974|9979.6|9974.6|9979.7|9974.7|9978.4|9973.4|5
1588917600000|2020-05-08 06:00:00|9979.7|9974.7|9980|9975|9980.4|9975.4|9977.6|9972.6|21
1588917900000|2020-05-08 06:05:00|9979.9|9974.9|9979.4|9974.4|9981.1|9976.1|9978.8|9973.8|17
1588918200000|2020-05-08 06:10:00|9979.5|9974.5|9980.5|9975.5|9981.1|9976.1|9979|9974|9
1588918500000|2020-05-08 06:15:00|9980.4|9975.4|9980.3|9975.3|9981.5|9976.5|9979.3|9974.3|13
1588918800000|2020-05-08 06:20:00|9980.1|9975.1|9977.9|9972.9|9980.2|9975.2|9976.8|9971.8|15
1588919100000|2020-05-08 06:25:00|9978|9973|9977.6|9972.6|9978|9973|9976.9|9971.9|1
1588919400000|2020-05-08 06:30:00|9977.7|9972.7|9980.4|9975.4|9981.1|9976.1|9977.7|9972.7|12
1588919700000|2020-05-08 06:35:00|9980.3|9975.3|9979.6|9974.6|9980.3|9975.3|9978.5|9973.5|7
1588920000000|2020-05-08 06:40:00|9979.5|9974.5|9979.8|9974.8|9981.1|9976.1|9978.9|9973.9|7
1588920300000|2020-05-08 06:45:00|9979.6|9974.6|9982.1|9977.1|9983.1|9978.1|9979.6|9974.6|5
1588920600000|2020-05-08 06:50:00|9982|9977|9980.9|9975.9|9984.1|9979.1|9980.8|9975.8|22
1588920900000|2020-05-08 06:55:00|9980.8|9975.8|9984.1|9979.1|9984.3|9979.3|9980.4|9975.4|92
1588921200000|2020-05-08 07:00:00|9984.2|9979.2|9983.4|9978.4|9985|9980|9981|9976|56
1588921500000|2020-05-08 07:05:00|9983.3|9978.3|9983.2|9978.2|9984.5|9979.5|9982.8|9977.8|12
1588921800000|2020-05-08 07:10:00|9983|9978|9980.4|9975.4|9983.4|9978.4|9980.2|9975.2|11
1588922100000|2020-05-08 07:15:00|9980.5|9975.5|9982.2|9977.2|9982.3|9977.3|9979.9|9974.9|2
1588922400000|2020-05-08 07:20:00|9982|9977|9982.5|9977.5|9983.5|9978.5|9981.4|9976.4|3
1588922700000|2020-05-08 07:25:00|9982.4|9977.4|9983|9978|9984.4|9979.4|9982.4|9977.4|10
1588923000000|2020-05-08 07:30:00|9983.1|9978.1|9985.8|9980.8|9985.8|9980.8|9982.6|9977.6|14
1588923300000|2020-05-08 07:35:00|9985.9|9980.9|9988.3|9983.3|9988.9|9983.9|9985.4|9980.4|27
1588923600000|2020-05-08 07:40:00|9988.4|9983.4|9984.3|9979.3|9988.8|9983.8|9984|9979|15
1588923900000|2020-05-08 07:45:00|9984.4|9979.4|9983.7|9978.7|9985|9980|9982.9|9977.9|7
1588924200000|2020-05-08 07:50:00|9983.5|9978.5|9984.7|9979.7|9986.4|9981.4|9983.3|9978.3|7
1588924500000|2020-05-08 07:55:00|9984.8|9979.8|9988.4|9983.4|9988.7|9983.7|9984.3|9979.3|26
1588924800000|2020-05-08 08:00:00|9988.5|9983.5|9990|9985|9991.4|9986.4|9988.3|9983.3|72
1588925100000|2020-05-08 08:05:00|9990.2|9985.2|9991.3|9986.3|9991.4|9986.4|9989.3|9984.3|8
1588925400000|2020-05-08 08:10:00|9991.4|9986.4|9988.4|9983.4|9992.6|9987.6|9988.4|9983.4|54
1588925700000|2020-05-08 08:15:00|9988.5|9983.5|9988|9983|9989.7|9984.7|9986.9|9981.9|8
1588926000000|2020-05-08 08:20:00|9987.9|9982.9|9987|9982|9989.2|9984.2|9986|9981|17
1588926300000|2020-05-08 08:25:00|9987.3|9982.3|9988.9|9983.9|9990.5|9985.5|9987.3|9982.3|6
1588926600000|2020-05-08 08:30:00|9988.8|9983.8|9987.7|9982.7|9989.4|9984.4|9986.3|9981.3|103
1588926900000|2020-05-08 08:35:00|9987.8|9982.8|9988.7|9983.7|9989|9984|9987.7|9982.7|6
1588927200000|2020-05-08 08:40:00|9988.6|9983.6|9986.4|9981.4|9988.9|9983.9|9986|9981|20
1588927500000|2020-05-08 08:45:00|9986.3|9981.3|9985.7|9980.7|9987.5|9982.5|9984.7|9979.7|25
1588927800000|2020-05-08 08:50:00|9985.8|9980.8|9984.9|9979.9|9986|9981|9983|9978|20
1588928100000|2020-05-08 08:55:00|9985|9980|9981.7|9976.7|9985.7|9980.7|9981.7|9976.7|66
1588928400000|2020-05-08 09:00:00|9981.8|9976.8|9981.9|9976.9|9982.7|9977.7|9980.5|9975.5|47
1588928700000|2020-05-08 09:05:00|9981.7|9976.7|9980.2|9975.2|9982.4|9977.4|9980.2|9975.2|32
1588929000000|2020-05-08 09:10:00|9980.3|9975.3|9979.2|9974.2|9980.5|9975.5|9978.5|9973.5|12
1588929300000|2020-05-08 09:15:00|9979.3|9974.3|9979.5|9974.5|9981.2|9976.2|9977.8|9972.8|17
1588929600000|2020-05-08 09:20:00|9979.8|9974.8|9979.8|9974.8|9980.7|9975.7|9978.4|9973.4|8
1588929900000|2020-05-08 09:25:00|9979.7|9974.7|9978.8|9973.8|9979.9|9974.9|9977.7|9972.7|13
1588930200000|2020-05-08 09:30:00|9978.9|9973.9|9978.7|9973.7|9979.2|9974.2|9977.2|9972.2|16
1588930500000|2020-05-08 09:35:00|9978.8|9973.8|9979.2|9974.2|9980.8|9975.8|9978.7|9973.7|45
1588930800000|2020-05-08 09:40:00|9979.3|9974.3|9980.7|9975.7|9980.7|9975.7|9978.5|9973.5|4
1588931100000|2020-05-08 09:45:00|9980.8|9975.8|9980.8|9975.8|9981.8|9976.8|9979.8|9974.8|6
1588931400000|2020-05-08 09:50:00|9980.9|9975.9|9980.9|9975.9|9981.7|9976.7|9980.3|9975.3|23
1588931700000|2020-05-08 09:55:00|9980.8|9975.8|9978.9|9973.9|9981.2|9976.2|9978.7|9973.7|14
1588932000000|2020-05-08 10:00:00|9979|9974|9979.1|9974.1|9980.8|9975.8|9978.7|9973.7|8
1588932300000|2020-05-08 10:05:00|9978.9|9973.9|9979.4|9974.4|9979.5|9974.5|9978.3|9973.3|22
1588932600000|2020-05-08 10:10:00|9979.3|9974.3|9977.5|9972.5|9979.3|9974.3|9976.6|9971.6|7
1588932900000|2020-05-08 10:15:00|9977.7|9972.7|9979.7|9974.7|9980.3|9975.3|9977.7|9972.7|9
1588933200000|2020-05-08 10:20:00|9979.6|9974.6|9978.8|9973.8|9979.8|9974.8|9978.5|9973.5|3
1588933500000|2020-05-08 10:25:00|9978.9|9973.9|9981.4|9976.4|9982.3|9977.3|9978.7|9973.7|17
1588933800000|2020-05-08 10:30:00|9981.5|9976.5|9980.9|9975.9|9981.5|9976.5|9978.4|9973.4|11
1588934100000|2020-05-08 10:35:00|9981|9976|9980.7|9975.7|9981.2|9976.2|9980.2|9975.2|11
1588934400000|2020-05-08 10:40:00|9980.4|9975.4|9979.4|9974.4|9981.3|9976.3|9979.4|9974.4|24
1588934700000|2020-05-08 10:45:00|9979.5|9974.5|9979.2|9974.2|9980.9|9975.9|9979.2|9974.2|14
1588935000000|2020-05-08 10:50:00|9979.1|9974.1|9977.8|9972.8|9979.4|9974.4|9977.5|9972.5|25
1588935300000|2020-05-08 10:55:00|9977.9|9972.9|9978.9|9973.9|9979|9974|9977.2|9972.2|9
1588935600000|2020-05-08 11:00:00|9979|9974|9980.5|9975.5|9981|9976|9978.5|9973.5|13
1588935900000|2020-05-08 11:05:00|9980.4|9975.4|9979.8|9974.8|9980.5|9975.5|9978|9973|11
1588936200000|2020-05-08 11:10:00|9979.9|9974.9|9980.9|9975.9|9981.4|9976.4|9979.7|9974.7|17
1588936500000|2020-05-08 11:15:00|9981|9976|9980.5|9975.5|9982.8|9977.8|9980.2|9975.2|7
1588936800000|2020-05-08 11:20:00|9980.8|9975.8|9981.8|9976.8|9982.5|9977.5|9980.8|9975.8|20
1588937100000|2020-05-08 11:25:00|9981.7|9976.7|9981.9|9976.9|9983.6|9978.6|9980.7|9975.7|24
1588937400000|2020-05-08 11:30:00|9982|9977|9981.3|9976.3|9982.3|9977.3|9981|9976|11
1588937700000|2020-05-08 11:35:00|9981.2|9976.2|9981.7|9976.7|9982.5|9977.5|9981|9976|3
1588938000000|2020-05-08 11:40:00|9981.8|9976.8|9982.8|9977.8|9982.8|9977.8|9980.9|9975.9|8
1588938300000|2020-05-08 11:45:00|9983|9978|9980.7|9975.7|9983.4|9978.4|9980.4|9975.4|12
1588938600000|2020-05-08 11:50:00|9980.4|9975.4|9981.2|9976.2|9981.2|9976.2|9979.4|9974.4|6
1588938900000|2020-05-08 11:55:00|9981.1|9976.1|9979.9|9974.9|9981.8|9976.8|9979.9|9974.9|7
1588939200000|2020-05-08 12:00:00|9980|9975|9978.9|9973.9|9981.9|9976.9|9978.7|9973.7|36
1588939500000|2020-05-08 12:05:00|9978.8|9973.8|9974.7|9969.7|9978.8|9973.8|9973.9|9968.9|54
1588939800000|2020-05-08 12:10:00|9974.8|9969.8|9976.7|9971.7|9977.9|9972.9|9974.7|9969.7|23
1588940100000|2020-05-08 12:15:00|9976.8|9971.8|9977.7|9972.7|9977.7|9972.7|9975.7|9970.7|31
1588940400000|2020-05-08 12:20:00|9977.8|9972.8|9977.3|9972.3|9979.2|9974.2|9975.4|9970.4|56
1588940700000|2020-05-08 12:25:00|9977.2|9972.2|9972.3|9967.3|9991.4|9986.4|9965|9960|103
1588941000000|2020-05-08 12:30:00|9973.1|9968.1|9987.4|9982.4|9990.6|9985.6|9962.6|9957.6|281
1588941300000|2020-05-08 12:35:00|9987.2|9982.2|9986.5|9981.5|9990.1|9985.1|9981.7|9976.7|99
1588941600000|2020-05-08 12:40:00|9986.3|9981.3|9988.4|9983.4|9990.8|9985.8|9986.3|9981.3|293
1588941900000|2020-05-08 12:45:00|9988.5|9983.5|9994|9989|9996.2|9991.2|9986|9981|223
1588942200000|2020-05-08 12:50:00|9993.9|9988.9|9990.9|9985.9|9993.9|9988.9|9986.2|9981.2|104
1588942500000|2020-05-08 12:55:00|9991|9986|9987.8|9982.8|9993.5|9988.5|9987.3|9982.3|116
1588942800000|2020-05-08 13:00:00|9987.7|9982.7|9988.3|9983.3|9990.7|9985.7|9987|9982|74
1588943100000|2020-05-08 13:05:00|9988.1|9983.1|9989.7|9984.7|9992.3|9987.3|9987.5|9982.5|86
1588943400000|2020-05-08 13:10:00|9989.8|9984.8|9991.8|9986.8|9993|9988|9989.2|9984.2|69
1588943700000|2020-05-08 13:15:00|9991.7|9986.7|9990.9|9985.9|9993.2|9988.2|9989.8|9984.8|18
1588944000000|2020-05-08 13:20:00|9991|9986|9994.3|9989.3|9996.4|9991.4|9991|9986|71
1588944300000|2020-05-08 13:25:00|9994.4|9989.4|9995.5|9990.5|9995.5|9990.5|9992.8|9987.8|26
1588944600000|2020-05-08 13:30:00|9995.6|9990.6|9991.4|9986.4|9995.6|9990.6|9990.3|9985.3|30
1588944900000|2020-05-08 13:35:00|9991.3|9986.3|9991.8|9986.8|9993.4|9988.4|9990.8|9985.8|69
1588945200000|2020-05-08 13:40:00|9991.7|9986.7|9988.9|9983.9|9992.5|9987.5|9986.7|9981.7|71
1588945500000|2020-05-08 13:45:00|9988.8|9983.8|9987.3|9982.3|9989.3|9984.3|9986|9981|23
1588945800000|2020-05-08 13:50:00|9987.4|9982.4|9992.1|9987.1|9992.4|9987.4|9987.3|9982.3|19
1588946100000|2020-05-08 13:55:00|9991.9|9986.9|9993|9988|9995.6|9990.6|9991.2|9986.2|86
1588946400000|2020-05-08 14:00:00|9992.8|9987.8|9996.8|9991.8|9997.5|9992.5|9991.5|9986.5|127
1588946700000|2020-05-08 14:05:00|9996.7|9991.7|9994.2|9989.2|10000|9995|9994.2|9989.2|69
1588947000000|2020-05-08 14:10:00|9994|9989|9988.7|9983.7|9994.7|9989.7|9988.7|9983.7|67
1588947300000|2020-05-08 14:15:00|9988.8|9983.8|9983.2|9978.2|9989.4|9984.4|9982.7|9977.7|168
1588947600000|2020-05-08 14:20:00|9983|9978|9979.9|9974.9|9984.8|9979.8|9979.9|9974.9|33
1588947900000|2020-05-08 14:25:00|9980|9975|9980.7|9975.7|9980.9|9975.9|9976.3|9971.3|94
1588948200000|2020-05-08 14:30:00|9980.5|9975.5|9975.2|9970.2|9980.7|9975.7|9974.2|9969.2|155
1588948500000|2020-05-08 14:35:00|9975.1|9970.1|9975.2|9970.2|9976.3|9971.3|9971.8|9966.8|66
1588948800000|2020-05-08 14:40:00|9975.3|9970.3|9967.5|9962.5|9976.9|9971.9|9966.7|9961.7|123
1588949100000|2020-05-08 14:45:00|9967.7|9962.7|9958.2|9953.2|9971.3|9966.3|9957.8|9952.8|262
1588949400000|2020-05-08 14:50:00|9958.3|9953.3|9957.4|9952.4|9961.3|9956.3|9956.1|9951.1|187
1588949700000|2020-05-08 14:55:00|9957.6|9952.6|9952.4|9947.4|9957.6|9952.6|9948.8|9943.8|303
1588950000000|2020-05-08 15:00:00|9952.8|9947.8|9955.6|9950.6|9956.2|9951.2|9950.8|9945.8|413
1588950300000|2020-05-08 15:05:00|9955.7|9950.7|9960.1|9955.1|9960.2|9955.2|9955.3|9950.3|141
1588950600000|2020-05-08 15:10:00|9959.6|9954.6|9963.7|9958.7|9963.7|9958.7|9958.9|9953.9|90
1588950900000|2020-05-08 15:15:00|9963.8|9958.8|9965.2|9960.2|9966.2|9961.2|9963.1|9958.1|97
1588951200000|2020-05-08 15:20:00|9965.1|9960.1|9966.5|9961.5|9969.6|9964.6|9964.8|9959.8|92
1588951500000|2020-05-08 15:25:00|9966.7|9961.7|9968.2|9963.2|9969|9964|9965.7|9960.7|56
1588951800000|2020-05-08 15:30:00|9968.5|9963.5|9964.9|9959.9|9968.5|9963.5|9964.4|9959.4|77
1588952100000|2020-05-08 15:35:00|9965|9960|9966.9|9961.9|9967.1|9962.1|9965|9960|55
1588952400000|2020-05-08 15:40:00|9966.8|9961.8|9967.8|9962.8|9968.5|9963.5|9966.7|9961.7|37
1588952700000|2020-05-08 15:45:00|9967.7|9962.7|9967.5|9962.5|9968.2|9963.2|9966.8|9961.8|42
1588953000000|2020-05-08 15:50:00|9967.4|9962.4|9968.4|9963.4|9968.4|9963.4|9966|9961|48
1588953300000|2020-05-08 15:55:00|9968.7|9963.7|9966.7|9961.7|9970.7|9965.7|9966.5|9961.5|39
1588953600000|2020-05-08 16:00:00|9966.6|9961.6|9970.1|9965.1|9970.5|9965.5|9966.6|9961.6|56
1588953900000|2020-05-08 16:05:00|9970.2|9965.2|9973.3|9968.3|9973.3|9968.3|9970.1|9965.1|114
1588954200000|2020-05-08 16:10:00|9972.9|9967.9|9974.8|9969.8|9975.4|9970.4|9972.8|9967.8|80
1588954500000|2020-05-08 16:15:00|9974.7|9969.7|9973.5|9968.5|9975.4|9970.4|9972.9|9967.9|56
1588954800000|2020-05-08 16:20:00|9973.6|9968.6|9973.2|9968.2|9974.4|9969.4|9972|9967|86
1588955100000|2020-05-08 16:25:00|9973.3|9968.3|9974.1|9969.1|9974.2|9969.2|9972.7|9967.7|10
1588955400000|2020-05-08 16:30:00|9973.6|9968.6|9973.9|9968.9|9975.1|9970.1|9972.7|9967.7|32
1588955700000|2020-05-08 16:35:00|9973.7|9968.7|9970.7|9965.7|9973.7|9968.7|9970.1|9965.1|16
1588956000000|2020-05-08 16:40:00|9970.9|9965.9|9972.7|9967.7|9973.7|9968.7|9970.9|9965.9|14
1588956300000|2020-05-08 16:45:00|9972.9|9967.9|9974.8|9969.8|9975.6|9970.6|9972.7|9967.7|19
1588956600000|2020-05-08 16:50:00|9975.1|9970.1|9976.9|9971.9|9977.6|9972.6|9973.7|9968.7|10
1588956900000|2020-05-08 16:55:00|9976.7|9971.7|9973.2|9968.2|9976.8|9971.8|9973.1|9968.1|14
1588957200000|2020-05-08 17:00:00|9973.3|9968.3|9974.7|9969.7|9975.6|9970.6|9973.3|9968.3|23
1588957500000|2020-05-08 17:05:00|9974.8|9969.8|9975.8|9970.8|9977.2|9972.2|9974|9969|16
1588957800000|2020-05-08 17:10:00|9975.7|9970.7|9974.4|9969.4|9975.8|9970.8|9973.7|9968.7|19
1588958100000|2020-05-08 17:15:00|9974.3|9969.3|9974.2|9969.2|9975.7|9970.7|9973.7|9968.7|42
1588958400000|2020-05-08 17:20:00|9974.1|9969.1|9973.2|9968.2|9974.2|9969.2|9973.1|9968.1|10
1588958700000|2020-05-08 17:25:00|9973.1|9968.1|9972.5|9967.5|9974.4|9969.4|9972.3|9967.3|29
1588959000000|2020-05-08 17:30:00|9972.7|9967.7|9971.5|9966.5|9973.8|9968.8|9971.1|9966.1|15
1588959300000|2020-05-08 17:35:00|9971.8|9966.8|9973.7|9968.7|9974|9969|9971|9966|6
1588959600000|2020-05-08 17:40:00|9973.8|9968.8|9973.4|9968.4|9974.9|9969.9|9973|9968|11
1588959900000|2020-05-08 17:45:00|9973.1|9968.1|9974.1|9969.1|9974.7|9969.7|9973.1|9968.1|8
1588960200000|2020-05-08 17:50:00|9974.2|9969.2|9975.3|9970.3|9975.3|9970.3|9974.1|9969.1|43
1588960500000|2020-05-08 17:55:00|9975|9970|9973.9|9968.9|9975.3|9970.3|9973.7|9968.7|16
1588960800000|2020-05-08 18:00:00|9973.7|9968.7|9973.1|9968.1|9973.8|9968.8|9971.3|9966.3|23
1588961100000|2020-05-08 18:05:00|9973.4|9968.4|9974.5|9969.5|9974.5|9969.5|9972.3|9967.3|6
1588961400000|2020-05-08 18:10:00|9974.7|9969.7|9976|9971|9978|9973|9974.7|9969.7|23
1588961700000|2020-05-08 18:15:00|9976.1|9971.1|9977.4|9972.4|9977.4|9972.4|9975|9970|28
1588962000000|2020-05-08 18:20:00|9977.3|9972.3|9977|9972|9977.4|9972.4|9976.4|9971.4|17
1588962300000|2020-05-08 18:25:00|9976.9|9971.9|9976.4|9971.4|9978.2|9973.2|9975.9|9970.9|1
1588962600000|2020-05-08 18:30:00|9976.5|9971.5|9976.4|9971.4|9977.3|9972.3|9975.4|9970.4|45
1588962900000|2020-05-08 18:35:00|9976.5|9971.5|9978.8|9973.8|9978.8|9973.8|9976.4|9971.4|13
1588963200000|2020-05-08 18:40:00|9978.4|9973.4|9980|9975|9980.3|9975.3|9978.4|9973.4|47
1588963500000|2020-05-08 18:45:00|9979.9|9974.9|9978.4|9973.4|9980.1|9975.1|9978|9973|5
1588963800000|2020-05-08 18:50:00|9978.5|9973.5|9979.3|9974.3|9979.4|9974.4|9977.9|9972.9|5
1588964100000|2020-05-08 18:55:00|9979|9974|9979.8|9974.8|9979.8|9974.8|9977.4|9972.4|230
1588964400000|2020-05-08 19:00:00|9979.9|9974.9|9979.5|9974.5|9980.3|9975.3|9978.9|9973.9|65
1588964700000|2020-05-08 19:05:00|9979.6|9974.6|9984.7|9979.7|9984.9|9979.9|9979.6|9974.6|41
1588965000000|2020-05-08 19:10:00|9984.6|9979.6|9983.6|9978.6|9984.9|9979.9|9983.4|9978.4|13
1588965300000|2020-05-08 19:15:00|9983.7|9978.7|9985.9|9980.9|9985.9|9980.9|9983.1|9978.1|11
1588965600000|2020-05-08 19:20:00|9985.8|9980.8|9985.3|9980.3|9986.1|9981.1|9985|9980|4
1588965900000|2020-05-08 19:25:00|9985.2|9980.2|9985.2|9980.2|9986.3|9981.3|9984.8|9979.8|13
1588966200000|2020-05-08 19:30:00|9985.3|9980.3|9983.2|9978.2|9985.4|9980.4|9983.2|9978.2|8
1588966500000|2020-05-08 19:35:00|9983.3|9978.3|9983.9|9978.9|9984.8|9979.8|9982.8|9977.8|25
1588966800000|2020-05-08 19:40:00|9984|9979|9982.9|9977.9|9984.3|9979.3|9982.9|9977.9|36
1588967100000|2020-05-08 19:45:00|9983|9978|9982.9|9977.9|9983.3|9978.3|9982.3|9977.3|17
1588967400000|2020-05-08 19:50:00|9983|9978|9982.6|9977.6|9983.8|9978.8|9981.7|9976.7|103
1588967700000|2020-05-08 19:55:00|9982.4|9977.4|9982.6|9977.6|9982.7|9977.7|9981.2|9976.2|101
1588968000000|2020-05-08 20:00:00|9982.8|9977.8|9983.8|9978.8|9984.9|9979.9|9982.4|9977.4|22
1588968300000|2020-05-08 20:05:00|9984.1|9979.1|9983.1|9978.1|9984.1|9979.1|9981.9|9976.9|1
1588968600000|2020-05-08 20:10:00|9983.3|9978.3|9984.2|9979.2|9984.2|9979.2|9982.7|9977.7|12
1588968900000|2020-05-08 20:15:00|9984.1|9979.1|9982.6|9977.6|9984.1|9979.1|9982.3|9977.3|16
1588969200000|2020-05-08 20:20:00|9982.4|9977.4|9983.2|9978.2|9983.2|9978.2|9982.2|9977.2|10
1588969500000|2020-05-08 20:25:00|9982.8|9977.8|9983.2|9978.2|9983.2|9978.2|9982.2|9977.2|2
1588969800000|2020-05-08 20:30:00|9983.4|9978.4|9983.1|9978.1|9984.1|9979.1|9982.6|9977.6|5
1588970100000|2020-05-08 20:35:00|9983.3|9978.3|9983.2|9978.2|9983.8|9978.8|9982.7|9977.7|6
1588970400000|2020-05-08 20:40:00|9983.3|9978.3|9982.4|9977.4|9983.4|9978.4|9982.3|9977.3|23
1588970700000|2020-05-08 20:45:00|9982.3|9977.3|9982.4|9977.4|9982.6|9977.6|9981.3|9976.3|15
1588971000000|2020-05-08 20:50:00|9982.3|9977.3|9981.4|9976.4|9982.3|9977.3|9980.7|9975.7|7
1588971300000|2020-05-08 20:55:00|9981.1|9976.1|9983.3|9974.3|9983.3|9976.1|9979.3|9973.1|14
1589155200000|2020-05-11 00:00:00|9984.3|9979.3|9985|9980|9986.6|9981.6|9984|9979|17
1589155500000|2020-05-11 00:05:00|9985.2|9980.2|9987|9982|9987.5|9982.5|9985.1|9980.1|5
1589155800000|2020-05-11 00:10:00|9987.1|9982.1|9984.5|9979.5|9987.5|9982.5|9982.8|9977.8|8
1589156100000|2020-05-11 00:15:00|9984.6|9979.6|9981.5|9976.5|9984.6|9979.6|9980.5|9975.5|30
1589156400000|2020-05-11 00:20:00|9981.4|9976.4|9981.2|9976.2|9982.4|9977.4|9980.4|9975.4|18
1589156700000|2020-05-11 00:25:00|9981|9976|9981|9976|9982|9977|9980.3|9975.3|11
1589157000000|2020-05-11 00:30:00|9981.2|9976.2|9981.5|9976.5|9982.1|9977.1|9981|9976|29
1589157300000|2020-05-11 00:35:00|9981.4|9976.4|9981.7|9976.7|9981.9|9976.9|9980.7|9975.7|3
1589157600000|2020-05-11 00:40:00|9981.5|9976.5|9983.2|9978.2|9983.5|9978.5|9981.5|9976.5|6
1589157900000|2020-05-11 00:45:00|9983.3|9978.3|9983|9978|9983.4|9978.4|9981.4|9976.4|5
1589158200000|2020-05-11 00:50:00|9983.2|9978.2|9980|9975|9983.2|9978.2|9979.9|9974.9|20
1589158500000|2020-05-11 00:55:00|9980.2|9975.2|9980|9975|9982.2|9977.2|9979.9|9974.9|0
1589158800000|2020-05-11 01:00:00|9980.1|9975.1|9980.4|9975.4|9981.6|9976.6|9980.1|9975.1|1
1589159100000|2020-05-11 01:05:00|9980.5|9975.5|9980.7|9975.7|9981.2|9976.2|9979.9|9974.9|2
1589159400000|2020-05-11 01:10:00|9980.4|9975.4|9981.2|9976.2|9981.7|9976.7|9979.9|9974.9|0
1589159700000|2020-05-11 01:15:00|9981.1|9976.1|9981.7|9976.7|9982.2|9977.2|9980.7|9975.7|2
1589160000000|2020-05-11 01:20:00|9981.8|9976.8|9981.2|9976.2|9982.8|9977.8|9980.7|9975.7|15
1589160300000|2020-05-11 01:25:00|9981.3|9976.3|9981|9976|9981.9|9976.9|9981|9976|11
1589160600000|2020-05-11 01:30:00|9981.2|9976.2|9980.3|9975.3|9981.4|9976.4|9979.2|9974.2|12
1589160900000|2020-05-11 01:35:00|9980.2|9975.2|9979.7|9974.7|9980.2|9975.2|9978.1|9973.1|23
1589161200000|2020-05-11 01:40:00|9979.4|9974.4|9980.2|9975.2|9980.4|9975.4|9978.5|9973.5|4
1589161500000|2020-05-11 01:45:00|9980.1|9975.1|9977.2|9972.2|9980.1|9975.1|9977|9972|19
1589161800000|2020-05-11 01:50:00|9977.1|9972.1|9977.7|9972.7|9977.9|9972.9|9976.2|9971.2|9
1589162100000|2020-05-11 01:55:00|9977.6|9972.6|9973.2|9968.2|9977.6|9972.6|9973.2|9968.2|59
1589162400000|2020-05-11 02:00:00|9973|9968|9973.8|9968.8|9974.3|9969.3|9972.5|9967.5|23
1589162700000|2020-05-11 02:05:00|9973.5|9968.5|9972.7|9967.7|9974.4|9969.4|9972.3|9967.3|3
1589163000000|2020-05-11 02:10:00|9972.8|9967.8|9971.4|9966.4|9973.9|9968.9|9971.2|9966.2|11
1589163300000|2020-05-11 02:15:00|9971.7|9966.7|9974.4|9969.4|9974.4|9969.4|9971.7|9966.7|11
1589163600000|2020-05-11 02:20:00|9974.3|9969.3|9974.2|9969.2|9975.9|9970.9|9973.9|9968.9|6
1589163900000|2020-05-11 02:25:00|9973.9|9968.9|9974.4|9969.4|9974.7|9969.7|9973.4|9968.4|4
1589164200000|2020-05-11 02:30:00|9974.3|9969.3|9972.9|9967.9|9974.7|9969.7|9972.9|9967.9|2
1589164500000|2020-05-11 02:35:00|9973|9968|9972.7|9967.7|9973.2|9968.2|9972|9967|11
1589164800000|2020-05-11 02:40:00|9972.8|9967.8|9973.8|9968.8|9973.8|9968.8|9972|9967|7
1589165100000|2020-05-11 02:45:00|9973.9|9968.9|9974.2|9969.2|9974.2|9969.2|9973.5|9968.5|1
1589165400000|2020-05-11 02:50:00|9974.1|9969.1|9974.7|9969.7|9974.7|9969.7|9973.4|9968.4|5
1589165700000|2020-05-11 02:55:00|9974.6|9969.6|9973.2|9968.2|9974.9|9969.9|9973.2|9968.2|13
1589166000000|2020-05-11 03:00:00|9973.1|9968.1|9973.2|9968.2|9974.7|9969.7|9973.1|9968.1|2
1589166300000|2020-05-11 03:05:00|9973.3|9968.3|9974.9|9969.9|9974.9|9969.9|9973.2|9968.2|0
1589166600000|2020-05-11 03:10:00|9975|9970|9974.7|9969.7|9975.2|9970.2|9974.2|9969.2|0
1589166900000|2020-05-11 03:15:00|9974.6|9969.6|9973.9|9968.9|9975.2|9970.2|9973.7|9968.7|1
1589167200000|2020-05-11 03:20:00|9974|9969|9975|9970|9975.1|9970.1|9973.9|9968.9|2
1589167500000|2020-05-11 03:25:00|9974.9|9969.9|9974.4|9969.4|9975.5|9970.5|9974.3|9969.3|21
1589167800000|2020-05-11 03:30:00|9974.5|9969.5|9975.4|9970.4|9975.4|9970.4|9974.4|9969.4|7
1589168100000|2020-05-11 03:35:00|9975.3|9970.3|9976.4|9971.4|9976.4|9971.4|9975.2|9970.2|9
1589168400000|2020-05-11 03:40:00|9976.7|9971.7|9976.2|9971.2|9976.7|9971.7|9975.2|9970.2|21
1589168700000|2020-05-11 03:45:00|9976.4|9971.4|9975.2|9970.2|9976.4|9971.4|9975.2|9970.2|1
1589169000000|2020-05-11 03:50:00|9975.3|9970.3|9975.2|9970.2|9976.7|9971.7|9975.2|9970.2|1
1589169300000|2020-05-11 03:55:00|9975.4|9970.4|9975.2|9970.2|9975.7|9970.7|9974.2|9969.2|0
1589169600000|2020-05-11 04:00:00|9975.3|9970.3|9975.4|9970.4|9975.9|9970.9|9974.2|9969.2|16
1589169900000|2020-05-11 04:05:00|9975.7|9970.7|9974.2|9969.2|9975.9|9970.9|9974.2|9969.2|8
1589170200000|2020-05-11 04:10:00|9974.3|9969.3|9975.7|9970.7|9976.5|9971.5|9974.3|9969.3|4
1589170500000|2020-05-11 04:15:00|9975.6|9970.6|9975.3|9970.3|9976.2|9971.2|9975.2|9970.2|10
1589170800000|2020-05-11 04:20:00|9975.2|9970.2|9975.9|9970.9|9976.7|9971.7|9975.2|9970.2|5
1589171100000|2020-05-11 04:25:00|9976.2|9971.2|9975.7|9970.7|9976.2|9971.2|9975.4|9970.4|3
1589171400000|2020-05-11 04:30:00|9975.6|9970.6|9975.7|9970.7|9976.9|9971.9|9975.4|9970.4|21
1589171700000|2020-05-11 04:35:00|9975.9|9970.9|9975.9|9970.9|9976.2|9971.2|9975.1|9970.1|1
1589172000000|2020-05-11 04:40:00|9975.8|9970.8|9974.9|9969.9|9976.4|9971.4|9974.7|9969.7|79
1589172300000|2020-05-11 04:45:00|9974.7|9969.7|9975.4|9970.4|9975.7|9970.7|9974|9969|2
1589172600000|2020-05-11 04:50:00|9975.2|9970.2|9975.2|9970.2|9975.7|9970.7|9974.8|9969.8|7
1589172900000|2020-05-11 04:55:00|9975.1|9970.1|9975.9|9970.9|9975.9|9970.9|9974.4|9969.4|2
1589173200000|2020-05-11 05:00:00|9976.2|9971.2|9977.3|9972.3|9977.4|9972.4|9974.9|9969.9|4
1589173500000|2020-05-11 05:05:00|9977.4|9972.4|9976.9|9971.9|9977.4|9972.4|9976.9|9971.9|3
1589173800000|2020-05-11 05:10:00|9976.8|9971.8|9976.7|9971.7|9976.9|9971.9|9975.7|9970.7|26
1589174100000|2020-05-11 05:15:00|9976.6|9971.6|9979.2|9974.2|9979.2|9974.2|9976.4|9971.4|6
1589174400000|2020-05-11 05:20:00|9979.1|9974.1|9979.9|9974.9|9980.4|9975.4|9978.9|9973.9|35
1589174700000|2020-05-11 05:25:00|9979.7|9974.7|9980.4|9975.4|9980.8|9975.8|9979.7|9974.7|0
1589175000000|2020-05-11 05:30:00|9980.5|9975.5|9979.4|9974.4|9980.8|9975.8|9978.8|9973.8|66
1589175300000|2020-05-11 05:35:00|9979.9|9974.9|9980.2|9975.2|9980.4|9975.4|9979.7|9974.7|5
1589175600000|2020-05-11 05:40:00|9980.4|9975.4|9979.7|9974.7|9981.8|9976.8|9979.7|9974.7|2
1589175900000|2020-05-11 05:45:00|9979.6|9974.6|9979.9|9974.9|9979.9|9974.9|9978.8|9973.8|24
1589176200000|2020-05-11 05:50:00|9980|9975|9979.8|9974.8|9980.4|9975.4|9979.4|9974.4|8
1589176500000|2020-05-11 05:55:00|9979.9|9974.9|9981.8|9976.8|9982.1|9977.1|9979.5|9974.5|122
1589176800000|2020-05-11 06:00:00|9981.6|9976.6|9984.2|9979.2|9984.8|9979.8|9981.4|9976.4|40
1589177100000|2020-05-11 06:05:00|9984.1|9979.1|9982.9|9977.9|9984.2|9979.2|9981.4|9976.4|7
1589177400000|2020-05-11 06:10:00|9983|9978|9979.9|9974.9|9983.8|9978.8|9979.2|9974.2|21
1589177700000|2020-05-11 06:15:00|9980|9975|9979.8|9974.8|9980.9|9975.9|9977.4|9972.4|15
1589178000000|2020-05-11 06:20:00|9979.9|9974.9|9981.5|9976.5|9982.9|9977.9|9979.4|9974.4|11
1589178300000|2020-05-11 06:25:00|9981.6|9976.6|9980|9975|9982|9977|9979|9974|10
1589178600000|2020-05-11 06:30:00|9979.9|9974.9|9979.9|9974.9|9980.2|9975.2|9977.4|9972.4|52
1589178900000|2020-05-11 06:35:00|9980.2|9975.2|9981.8|9976.8|9981.9|9976.9|9977.9|9972.9|75
1589179200000|2020-05-11 06:40:00|9981.7|9976.7|9980.7|9975.7|9981.8|9976.8|9979.9|9974.9|9
1589179500000|2020-05-11 06:45:00|9980.9|9975.9|9981.4|9976.4|9981.8|9976.8|9980.6|9975.6|2
1589179800000|2020-05-11 06:50:00|9981.7|9976.7|9981.8|9976.8|9983.7|9978.7|9981.2|9976.2|15
1589180100000|2020-05-11 06:55:00|9981.7|9976.7|9982|9977|9984.9|9979.9|9981.7|9976.7|22
1589180400000|2020-05-11 07:00:00|9982.3|9977.3|9982.9|9977.9|9984.9|9979.9|9980.8|9975.8|62
1589180700000|2020-05-11 07:05:00|9982.8|9977.8|9985.9|9980.9|9987.4|9982.4|9982.8|9977.8|35
1589181000000|2020-05-11 07:10:00|9986|9981|9993.3|9988.3|9994.3|9989.3|9985.6|9980.6|162
1589181300000|2020-05-11 07:15:00|9993.4|9988.4|9992.8|9987.8|9996.8|9991.8|9992.5|9987.5|69
1589181600000|2020-05-11 07:20:00|9992.5|9987.5|9992.1|9987.1|9994.8|9989.8|9989.7|9984.7|59
1589181900000|2020-05-11 07:25:00|9992.3|9987.3|9990.7|9985.7|9993.1|9988.1|9989.7|9984.7|91
1589182200000|2020-05-11 07:30:00|9990.8|9985.8|9993.6|9988.6|9994.4|9989.4|9990.6|9985.6|30
1589182500000|2020-05-11 07:35:00|9993.5|9988.5|9996|9991|9996.4|9991.4|9993.5|9988.5|51
1589182800000|2020-05-11 07:40:00|9996.1|9991.1|9995.6|9990.6|9998|9993|9994.9|9989.9|44
1589183100000|2020-05-11 07:45:00|9995.8|9990.8|9994.9|9989.9|9996|9991|9993.8|9988.8|94
1589183400000|2020-05-11 07:50:00|9995|9990|9993.4|9988.4|9996.9|9991.9|9993.2|9988.2|36
1589183700000|2020-05-11 07:55:00|9993.3|9988.3|9994.9|9989.9|9996.4|9991.4|9993.1|9988.1|35
1589184000000|2020-05-11 08:00:00|9994.7|9989.7|9993.5|9988.5|9995.4|9990.4|9992.7|9987.7|48
1589184300000|2020-05-11 08:05:00|9993.6|9988.6|9994.1|9989.1|9994.4|9989.4|9992.7|9987.7|39
1589184600000|2020-05-11 08:10:00|9994.2|9989.2|10000.7|9995.7|10001.9|9996.9|9994.1|9989.1|89
1589184900000|2020-05-11 08:15:00|10000.9|9995.9|10002.4|9997.4|10003.1|9998.1|10000.6|9995.6|87
1589185200000|2020-05-11 08:20:00|10002.3|9997.3|10005|10000|10006.3|10001.3|10002|9997|171
1589185500000|2020-05-11 08:25:00|10004.9|9999.9|10004.9|9999.9|10006.3|10001.3|10001.9|9996.9|47
1589185800000|2020-05-11 08:30:00|10005|10000|10010.4|10005.4|10012.3|10007.3|10004.9|9999.9|138
1589186100000|2020-05-11 08:35:00|10010.6|10005.6|10013.3|10008.3|10014.9|10009.9|10010.4|10005.4|169
1589186400000|2020-05-11 08:40:00|10013.4|10008.4|10014.3|10009.3|10016|10011|10013.2|10008.2|88
1589186700000|2020-05-11 08:45:00|10014.4|10009.4|10012.9|10007.9|10016.4|10011.4|10012.1|10007.1|70
1589187000000|2020-05-11 08:50:00|10013|10008|10010.3|10005.3|10013.2|10008.2|10010|10005|87
1589187300000|2020-05-11 08:55:00|10010.1|10005.1|10009|10004|10011.3|10006.3|10008.6|10003.6|49
1589187600000|2020-05-11 09:00:00|10009.3|10004.3|10009.5|10004.5|10010.6|10005.6|10008.5|10003.5|69
1589187900000|2020-05-11 09:05:00|10009.4|10004.4|10011.7|10006.7|10012|10007|10008.4|10003.4|57
1589188200000|2020-05-11 09:10:00|10011.9|10006.9|10014.5|10009.5|10015.6|10010.6|10011.8|10006.8|59
1589188500000|2020-05-11 09:15:00|10014.4|10009.4|10011.1|10006.1|10014.4|10009.4|10008.5|10003.5|63
1589188800000|2020-05-11 09:20:00|10011.2|10006.2|10012.1|10007.1|10012.2|10007.2|10009.7|10004.7|18
1589189100000|2020-05-11 09:25:00|10011.5|10006.5|10013|10008|10013.1|10008.1|10010.9|10005.9|59
1589189400000|2020-05-11 09:30:00|10012.7|10007.7|10009.6|10004.6|10013|10008|10009.6|10004.6|25
1589189700000|2020-05-11 09:35:00|10009.2|10004.2|10008.8|10003.8|10009.5|10004.5|10006.7|10001.7|195
1589190000000|2020-05-11 09:40:00|10008.9|10003.9|10005.6|10000.6|10009.3|10004.3|10003.9|9998.9|82
1589190300000|2020-05-11 09:45:00|10005.9|10000.9|10003.3|9998.3|10005.9|10000.9|10003.2|9998.2|20
1589190600000|2020-05-11 09:50:00|10003.4|9998.4|10005.3|10000.3|10005.3|10000.3|10003.3|9998.3|28
1589190900000|2020-05-11 09:55:00|10005.2|10000.2|10006|10001|10006.5|10001.5|10004.3|9999.3|29
1589191200000|2020-05-11 10:00:00|10006.1|10001.1|10003.5|9998.5|10006.4|10001.4|10002.3|9997.3|22
1589191500000|2020-05-11 10:05:00|10003.4|9998.4|10006.5|10001.5|10006.5|10001.5|10002.9|9997.9|9
1589191800000|2020-05-11 10:10:00|10006.6|10001.6|10010.3|10005.3|10011.3|10006.3|10006.1|10001.1|21
1589192100000|2020-05-11 10:15:00|10009.7|10004.7|10013.4|10008.4|10013.4|10008.4|10007.3|10002.3|44
1589192400000|2020-05-11 10:20:00|10013.2|10008.2|10017.2|10012.2|10017.2|10012.2|10013|10008|75
1589192700000|2020-05-11 10:25:00|10017.1|10012.1|10016|10011|10017.5|10012.5|10014.1|10009.1|39
1589193000000|2020-05-11 10:30:00|10016.3|10011.3|10014.8|10009.8|10017.1|10012.1|10013.5|10008.5|62
1589193300000|2020-05-11 10:35:00|10015|10010|10010.9|10005.9|10015.8|10010.8|10010.9|10005.9|33
1589193600000|2020-05-11 10:40:00|10011.2|10006.2|10012.4|10007.4|10013.1|10008.1|10010.5|10005.5|28
1589193900000|2020-05-11 10:45:00|10012.5|10007.5|10015.3|10010.3|10015.9|10010.9|10012.2|10007.2|39
1589194200000|2020-05-11 10:50:00|10015.1|10010.1|10013.5|10008.5|10015.3|10010.3|10013.2|10008.2|22
1589194500000|2020-05-11 10:55:00|10013.4|10008.4|10014.4|10009.4|10015.2|10010.2|10012.4|10007.4|29
1589194800000|2020-05-11 11:00:00|10014.5|10009.5|10015.4|10010.4|10017.8|10012.8|10014|10009|95
1589195100000|2020-05-11 11:05:00|10015.3|10010.3|10017.8|10012.8|10017.8|10012.8|10014.5|10009.5|27
1589195400000|2020-05-11 11:10:00|10017.7|10012.7|10015.9|10010.9|10018.3|10013.3|10015.7|10010.7|87
1589195700000|2020-05-11 11:15:00|10016|10011|10018.8|10013.8|10019.8|10014.8|10014.8|10009.8|37
1589196000000|2020-05-11 11:20:00|10018.5|10013.5|10015.5|10010.5|10020|10015|10015|10010|37
1589196300000|2020-05-11 11:25:00|10015.4|10010.4|10016.1|10011.1|10016.7|10011.7|10015.1|10010.1|21
1589196600000|2020-05-11 11:30:00|10015.8|10010.8|10017.3|10012.3|10018.4|10013.4|10015.8|10010.8|31
1589196900000|2020-05-11 11:35:00|10017.2|10012.2|10019.3|10014.3|10019.6|10014.6|10017.1|10012.1|61
1589197200000|2020-05-11 11:40:00|10019.1|10014.1|10022.5|10017.5|10022.5|10017.5|10016.1|10011.1|96
1589197500000|2020-05-11 11:45:00|10022.4|10017.4|10021.3|10016.3|10023.6|10018.6|10019.9|10014.9|174
1589197800000|2020-05-11 11:50:00|10021|10016|10021.1|10016.1|10022.3|10017.3|10018.2|10013.2|57
1589198100000|2020-05-11 11:55:00|10020.9|10015.9|10022.5|10017.5|10023.7|10018.7|10020.3|10015.3|112
1589198400000|2020-05-11 12:00:00|10022.2|10017.2|10013.4|10008.4|10022.2|10017.2|10011.7|10006.7|56
1589198700000|2020-05-11 12:05:00|10013.3|10008.3|10014.7|10009.7|10017.4|10012.4|10013|10008|51
1589199000000|2020-05-11 12:10:00|10014.8|10009.8|10012.8|10007.8|10016.8|10011.8|10012.7|10007.7|20
1589199300000|2020-05-11 12:15:00|10013.1|10008.1|10013.2|10008.2|10016.5|10011.5|10012.2|10007.2|66
1589199600000|2020-05-11 12:20:00|10013.1|10008.1|10013.8|10008.8|10015.4|10010.4|10012.4|10007.4|68
1589199900000|2020-05-11 12:25:00|10013.6|10008.6|10014.3|10009.3|10015.3|10010.3|10012.8|10007.8|17
1589200200000|2020-05-11 12:30:00|10014.4|10009.4|10016.3|10011.3|10016.8|10011.8|10012.8|10007.8|26
1589200500000|2020-05-11 12:35:00|10016.2|10011.2|10020.2|10015.2|10020.3|10015.3|10015.3|10010.3|50
1589200800000|2020-05-11 12:40:00|10020|10015|10024.6|10019.6|10025.2|10020.2|10018.4|10013.4|68
1589201100000|2020-05-11 12:45:00|10024.8|10019.8|10023.5|10018.5|10024.9|10019.9|10018.6|10013.6|63
1589201400000|2020-05-11 12:50:00|10023.6|10018.6|10018.5|10013.5|10024|10019|10018.1|10013.1|35
1589201700000|2020-05-11 12:55:00|10018.4|10013.4|10019.1|10014.1|10020.5|10015.5|10017.2|10012.2|37
1589202000000|2020-05-11 13:00:00|10019|10014|10013.5|10008.5|10019.3|10014.3|10012.8|10007.8|44
1589202300000|2020-05-11 13:05:00|10013.6|10008.6|10010.2|10005.2|10015.8|10010.8|10010|10005|76
1589202600000|2020-05-11 13:10:00|10010.3|10005.3|10007.3|10002.3|10011.3|10006.3|10007|10002|51
1589202900000|2020-05-11 13:15:00|10007.8|10002.8|10008.8|10003.8|10010.6|10005.6|10007.3|10002.3|53
1589203200000|2020-05-11 13:20:00|10009|10004|10008.1|10003.1|10009.7|10004.7|10007.4|10002.4|34
1589203500000|2020-05-11 13:25:00|10007.9|10002.9|10010.2|10005.2|10010.2|10005.2|10005.1|10000.1|46
1589203800000|2020-05-11 13:30:00|10010.1|10005.1|10012.2|10007.2|10013.2|10008.2|10009.1|10004.1|137
1589204100000|2020-05-11 13:35:00|10012.3|10007.3|10009|10004|10012.7|10007.7|10008.4|10003.4|40
1589204400000|2020-05-11 13:40:00|10008.9|10003.9|10010.7|10005.7|10012.3|10007.3|10007.4|10002.4|55
1589204700000|2020-05-11 13:45:00|10010.6|10005.6|10005.3|10000.3|10012|10007|10004.9|9999.9|46
1589205000000|2020-05-11 13:50:00|10005.4|10000.4|10001.3|9996.3|10006|10001|9999.1|9994.1|132
1589205300000|2020-05-11 13:55:00|10001.4|9996.4|10008.2|10003.2|10009.6|10004.6|10000.3|9995.3|118
1589205600000|2020-05-11 14:00:00|10007.8|10002.8|10005.8|10000.8|10008.2|10003.2|10003.5|9998.5|62
1589205900000|2020-05-11 14:05:00|10005.9|10000.9|10008.5|10003.5|10010.3|10005.3|10004.6|9999.6|37
1589206200000|2020-05-11 14:10:00|10008.3|10003.3|10011.1|10006.1|10011.3|10006.3|10007.7|10002.7|46
1589206500000|2020-05-11 14:15:00|10011.3|10006.3|10013.6|10008.6|10015.3|10010.3|10011.3|10006.3|59
1589206800000|2020-05-11 14:20:00|10013.5|10008.5|10015.8|10010.8|10016.3|10011.3|10012.3|10007.3|43
1589207100000|2020-05-11 14:25:00|10016.3|10011.3|10015.6|10010.6|10016.3|10011.3|10013.3|10008.3|25
1589207400000|2020-05-11 14:30:00|10015.8|10010.8|10018.4|10013.4|10019.8|10014.8|10014.4|10009.4|67
1589207700000|2020-05-11 14:35:00|10018.8|10013.8|10018.5|10013.5|10020.2|10015.2|10015.8|10010.8|198
1589208000000|2020-05-11 14:40:00|10018.9|10013.9|10019.8|10014.8|10020.7|10015.7|10017.8|10012.8|129
1589208300000|2020-05-11 14:45:00|10019.7|10014.7|10018|10013|10021.3|10016.3|10016.8|10011.8|59
1589208600000|2020-05-11 14:50:00|10017.9|10012.9|10021.8|10016.8|10021.8|10016.8|10017.4|10012.4|92
1589208900000|2020-05-11 14:55:00|10021.5|10016.5|10015.7|10010.7|10021.8|10016.8|10014.9|10009.9|97
1589209200000|2020-05-11 15:00:00|10015.5|10010.5|10020.9|10015.9|10021.3|10016.3|10013.8|10008.8|62
1589209500000|2020-05-11 15:05:00|10020.7|10015.7|10027.6|10022.6|10029.3|10024.3|10020.2|10015.2|142
1589209800000|2020-05-11 15:10:00|10027.5|10022.5|10031.1|10026.1|10035.8|10030.8|10026.3|10021.3|224
1589210100000|2020-05-11 15:15:00|10030.9|10025.9|10030|10025|10032.6|10027.6|10029.3|10024.3|132
1589210400000|2020-05-11 15:20:00|10030.3|10025.3|10027.1|10022.1|10030.9|10025.9|10027.1|10022.1|94
1589210700000|2020-05-11 15:25:00|10027.2|10022.2|10030.5|10025.5|10034.2|10029.2|10027.2|10022.2|155
1589211000000|2020-05-11 15:30:00|10030.6|10025.6|10027.9|10022.9|10030.8|10025.8|10026.5|10021.5|145
1589211300000|2020-05-11 15:35:00|10027.8|10022.8|10030.4|10025.4|10030.9|10025.9|10026.8|10021.8|61
1589211600000|2020-05-11 15:40:00|10030.3|10025.3|10030.9|10025.9|10032.5|10027.5|10030.3|10025.3|28
1589211900000|2020-05-11 15:45:00|10031|10026|10036.7|10031.7|10036.7|10031.7|10031|10026|188
1589212200000|2020-05-11 15:50:00|10036.6|10031.6|10034.1|10029.1|10036.9|10031.9|10033.9|10028.9|48
1589212500000|2020-05-11 15:55:00|10034.3|10029.3|10027.7|10022.7|10034.5|10029.5|10026.6|10021.6|236
1589212800000|2020-05-11 16:00:00|10027.2|10022.2|10032.1|10027.1|10034.2|10029.2|10027.2|10022.2|136
1589213100000|2020-05-11 16:05:00|10032|10027|10029.9|10024.9|10034.3|10029.3|10029.7|10024.7|111
1589213400000|2020-05-11 16:10:00|10029.8|10024.8|10027.4|10022.4|10030.4|10025.4|10027.4|10022.4|106
1589213700000|2020-05-11 16:15:00|10027.5|10022.5|10028.4|10023.4|10030.4|10025.4|10027.4|10022.4|225
1589214000000|2020-05-11 16:20:00|10028.5|10023.5|10029|10024|10030|10025|10027.7|10022.7|92
1589214300000|2020-05-11 16:25:00|10028.9|10023.9|10027.9|10022.9|10029.4|10024.4|10025.9|10020.9|128
1589214600000|2020-05-11 16:30:00|10028.1|10023.1|10030.8|10025.8|10031.3|10026.3|10026.4|10021.4|104
1589214900000|2020-05-11 16:35:00|10030.7|10025.7|10025|10020|10030.7|10025.7|10024.2|10019.2|129
1589215200000|2020-05-11 16:40:00|10024.9|10019.9|10023|10018|10025|10020|10022.3|10017.3|243
1589215500000|2020-05-11 16:45:00|10023.2|10018.2|10025.9|10020.9|10025.9|10020.9|10022.7|10017.7|84
1589215800000|2020-05-11 16:50:00|10025.8|10020.8|10025.7|10020.7|10027.9|10022.9|10024.9|10019.9|49
1589216100000|2020-05-11 16:55:00|10025.8|10020.8|10027.6|10022.6|10028.2|10023.2|10025.8|10020.8|27
1589216400000|2020-05-11 17:00:00|10027.7|10022.7|10026|10021|10028.4|10023.4|10025.2|10020.2|30
1589216700000|2020-05-11 17:05:00|10026.2|10021.2|10024.3|10019.3|10026.9|10021.9|10024.1|10019.1|39
1589217000000|2020-05-11 17:10:00|10024.4|10019.4|10026|10021|10026.2|10021.2|10024.2|10019.2|22
1589217300000|2020-05-11 17:15:00|10026.1|10021.1|10026.4|10021.4|10026.9|10021.9|10025.6|10020.6|29
1589217600000|2020-05-11 17:20:00|10026.3|10021.3|10026.4|10021.4|10026.7|10021.7|10025.2|10020.2|38
1589217900000|2020-05-11 17:25:00|10026.3|10021.3|10026.4|10021.4|10027.7|10022.7|10026.2|10021.2|24
1589218200000|2020-05-11 17:30:00|10026.9|10021.9|10027.4|10022.4|10028.3|10023.3|10026.4|10021.4|22
1589218500000|2020-05-11 17:35:00|10027.2|10022.2|10027.9|10022.9|10029.4|10024.4|10026.9|10021.9|33
1589218800000|2020-05-11 17:40:00|10027.7|10022.7|10026.9|10021.9|10028|10023|10026.7|10021.7|33
1589219100000|2020-05-11 17:45:00|10027.3|10022.3|10028.5|10023.5|10029|10024|10026.9|10021.9|15
1589219400000|2020-05-11 17:50:00|10028.8|10023.8|10027.5|10022.5|10029.8|10024.8|10027.3|10022.3|43
1589219700000|2020-05-11 17:55:00|10027.8|10022.8|10028.1|10023.1|10030|10025|10027.8|10022.8|18
1589220000000|2020-05-11 18:00:00|10028.3|10023.3|10030.3|10025.3|10030.8|10025.8|10028.3|10023.3|59
1589220300000|2020-05-11 18:05:00|10030.5|10025.5|10031.8|10026.8|10032.3|10027.3|10029.8|10024.8|19
1589220600000|2020-05-11 18:10:00|10031.9|10026.9|10033|10028|10033.3|10028.3|10031|10026|26
1589220900000|2020-05-11 18:15:00|10033.1|10028.1|10031.9|10026.9|10033.5|10028.5|10031.4|10026.4|27
1589221200000|2020-05-11 18:20:00|10032.4|10027.4|10032.9|10027.9|10033.2|10028.2|10031.3|10026.3|25
1589221500000|2020-05-11 18:25:00|10033|10028|10034.3|10029.3|10035.3|10030.3|10032.4|10027.4|16
1589221800000|2020-05-11 18:30:00|10034.5|10029.5|10033.5|10028.5|10034.6|10029.6|10033.3|10028.3|13
1589222100000|2020-05-11 18:35:00|10033.4|10028.4|10033.8|10028.8|10034.8|10029.8|10033.4|10028.4|21
1589222400000|2020-05-11 18:40:00|10034.2|10029.2|10033.3|10028.3|10034.9|10029.9|10032.8|10027.8|20
1589222700000|2020-05-11 18:45:00|10033.2|10028.2|10031.5|10026.5|10033.8|10028.8|10030.3|10025.3|25
1589223000000|2020-05-11 18:50:00|10031.4|10026.4|10031.3|10026.3|10031.5|10026.5|10029.9|10024.9|22
1589223300000|2020-05-11 18:55:00|10031.4|10026.4|10029.9|10024.9|10031.5|10026.5|10028.8|10023.8|145
1589223600000|2020-05-11 19:00:00|10030.2|10025.2|10028.9|10023.9|10031|10026|10027.9|10022.9|31
1589223900000|2020-05-11 19:05:00|10028.7|10023.7|10028.8|10023.8|10029.4|10024.4|10028.3|10023.3|11
1589224200000|2020-05-11 19:10:00|10028.5|10023.5|10028.9|10023.9|10029.2|10024.2|10028.2|10023.2|10
1589224500000|2020-05-11 19:15:00|10029.1|10024.1|10028.4|10023.4|10029.1|10024.1|10027.8|10022.8|26
1589224800000|2020-05-11 19:20:00|10028.6|10023.6|10028.9|10023.9|10029.7|10024.7|10028.2|10023.2|7
1589225100000|2020-05-11 19:25:00|10028.7|10023.7|10027.1|10022.1|10029.1|10024.1|10026.9|10021.9|32
1589225400000|2020-05-11 19:30:00|10027.2|10022.2|10026.4|10021.4|10027.2|10022.2|10025.8|10020.8|14
1589225700000|2020-05-11 19:35:00|10026.2|10021.2|10025.4|10020.4|10026.6|10021.6|10025.4|10020.4|10
1589226000000|2020-05-11 19:40:00|10025.5|10020.5|10024.7|10019.7|10025.6|10020.6|10024.7|10019.7|16
1589226300000|2020-05-11 19:45:00|10024.8|10019.8|10023.8|10018.8|10025|10020|10022|10017|48
1589226600000|2020-05-11 19:50:00|10023.5|10018.5|10022|10017|10024.1|10019.1|10021.9|10016.9|10
1589226900000|2020-05-11 19:55:00|10021.9|10016.9|10025|10020|10025.6|10020.6|10021.4|10016.4|101
1589227200000|2020-05-11 20:00:00|10024.3|10019.3|10026.2|10021.2|10026.6|10021.6|10024.3|10019.3|42
1589227500000|2020-05-11 20:05:00|10026.3|10021.3|10023.9|10018.9|10026.6|10021.6|10023.7|10018.7|9
1589227800000|2020-05-11 20:10:00|10023.7|10018.7|10023.2|10018.2|10024.9|10019.9|10023.1|10018.1|10
1589228100000|2020-05-11 20:15:00|10023.3|10018.3|10023.6|10018.6|10023.8|10018.8|10022.4|10017.4|12
1589228400000|2020-05-11 20:20:00|10024.1|10019.1|10026.3|10021.3|10026.8|10021.8|10023.9|10018.9|147
1589228700000|2020-05-11 20:25:00|10026.4|10021.4|10026.3|10021.3|10027.4|10022.4|10025.8|10020.8|46
1589229000000|2020-05-11 20:30:00|10026.6|10021.6|10029.3|10024.3|10029.3|10024.3|10026.6|10021.6|49
1589229300000|2020-05-11 20:35:00|10029.1|10024.1|10029.8|10024.8|10029.9|10024.9|10029|10024|16
1589229600000|2020-05-11 20:40:00|10029.7|10024.7|10026.8|10021.8|10029.7|10024.7|10026.2|10021.2|4
1589229900000|2020-05-11 20:45:00|10026.9|10021.9|10026.7|10021.7|10028.4|10023.4|10026.6|10021.6|10
1589230200000|2020-05-11 20:50:00|10026.8|10021.8|10026|10021|10027.4|10022.4|10025.9|10020.9|32
1589230500000|2020-05-11 20:55:00|10025.9|10020.9|10030.4|10021.4|10034.7|10029.7|10025.9|10020.9|69
1589241600000|2020-05-12 00:00:00|10028.2|10023.2|10029.1|10024.1|10029.4|10024.4|10027.1|10022.1|11
1589241900000|2020-05-12 00:05:00|10029|10024|10034.3|10029.3|10034.6|10029.6|10028.6|10023.6|19
1589242200000|2020-05-12 00:10:00|10034|10029|10038.3|10033.3|10038.6|10033.6|10032.9|10027.9|47
1589242500000|2020-05-12 00:15:00|10038.6|10033.6|10040.6|10035.6|10041|10036|10037.7|10032.7|79
1589242800000|2020-05-12 00:20:00|10040.8|10035.8|10045.2|10040.2|10045.3|10040.3|10040.5|10035.5|27
1589243100000|2020-05-12 00:25:00|10045.3|10040.3|10050|10045|10051.9|10046.9|10045.3|10040.3|88
1589243400000|2020-05-12 00:30:00|10050.2|10045.2|10048.3|10043.3|10052.7|10047.7|10047.9|10042.9|70
1589243700000|2020-05-12 00:35:00|10048.4|10043.4|10048.3|10043.3|10049.3|10044.3|10046.9|10041.9|77
1589244000000|2020-05-12 00:40:00|10048.4|10043.4|10046.9|10041.9|10048.6|10043.6|10044.8|10039.8|10
1589244300000|2020-05-12 00:45:00|10047.3|10042.3|10046.9|10041.9|10047.6|10042.6|10045.1|10040.1|48
1589244600000|2020-05-12 00:50:00|10047.1|10042.1|10044.8|10039.8|10047.7|10042.7|10043.8|10038.8|33
1589244900000|2020-05-12 00:55:00|10044.9|10039.9|10043.5|10038.5|10044.9|10039.9|10043|10038|6
1589245200000|2020-05-12 01:00:00|10043.4|10038.4|10043.7|10038.7|10044.6|10039.6|10042.7|10037.7|23
1589245500000|2020-05-12 01:05:00|10043.8|10038.8|10042.2|10037.2|10044.2|10039.2|10041.3|10036.3|49
1589245800000|2020-05-12 01:10:00|10042.4|10037.4|10042.6|10037.6|10043.7|10038.7|10041.5|10036.5|15
1589246100000|2020-05-12 01:15:00|10042.3|10037.3|10042.2|10037.2|10043.1|10038.1|10041.7|10036.7|14
1589246400000|2020-05-12 01:20:00|10042.3|10037.3|10042.6|10037.6|10042.8|10037.8|10041.2|10036.2|3
1589246700000|2020-05-12 01:25:00|10042.8|10037.8|10044.1|10039.1|10044.3|10039.3|10042.2|10037.2|13
1589247000000|2020-05-12 01:30:00|10044.2|10039.2|10041.8|10036.8|10044.7|10039.7|10041.3|10036.3|27
1589247300000|2020-05-12 01:35:00|10041.9|10036.9|10046|10041|10046.4|10041.4|10041.7|10036.7|23
1589247600000|2020-05-12 01:40:00|10045.9|10040.9|10045.4|10040.4|10046.3|10041.3|10044.8|10039.8|18
1589247900000|2020-05-12 01:45:00|10045.6|10040.6|10045.7|10040.7|10046.7|10041.7|10045|10040|16
1589248200000|2020-05-12 01:50:00|10045.6|10040.6|10041.6|10036.6|10045.6|10040.6|10041|10036|16
1589248500000|2020-05-12 01:55:00|10041.7|10036.7|10042.4|10037.4|10044.2|10039.2|10041.7|10036.7|4
1589248800000|2020-05-12 02:00:00|10042.3|10037.3|10042.5|10037.5|10043.3|10038.3|10040.9|10035.9|13
1589249100000|2020-05-12 02:05:00|10042.4|10037.4|10043.2|10038.2|10043.2|10038.2|10041.8|10036.8|26
1589249400000|2020-05-12 02:10:00|10043.1|10038.1|10040.2|10035.2|10043.2|10038.2|10040|10035|7
1589249700000|2020-05-12 02:15:00|10040.1|10035.1|10042.3|10037.3|10042.7|10037.7|10039.9|10034.9|9
1589250000000|2020-05-12 02:20:00|10042.2|10037.2|10041.2|10036.2|10042.2|10037.2|10040.5|10035.5|10
1589250300000|2020-05-12 02:25:00|10041.1|10036.1|10040.9|10035.9|10041.4|10036.4|10040.5|10035.5|10
1589250600000|2020-05-12 02:30:00|10041|10036|10043.3|10038.3|10043.3|10038.3|10041|10036|25
1589250900000|2020-05-12 02:35:00|10043|10038|10041.4|10036.4|10043.3|10038.3|10041.4|10036.4|43
1589251200000|2020-05-12 02:40:00|10041.5|10036.5|10041.3|10036.3|10041.5|10036.5|10039.9|10034.9|11
1589251500000|2020-05-12 02:45:00|10041.4|10036.4|10039.2|10034.2|10041.5|10036.5|10039|10034|24
1589251800000|2020-05-12 02:50:00|10039.3|10034.3|10037.7|10032.7|10039.4|10034.4|10036.9|10031.9|10
1589252100000|2020-05-12 02:55:00|10037.8|10032.8|10037.4|10032.4|10038.5|10033.5|10036.9|10031.9|3
1589252400000|2020-05-12 03:00:00|10037.2|10032.2|10037.9|10032.9|10038.3|10033.3|10037.2|10032.2|13
1589252700000|2020-05-12 03:05:00|10037.8|10032.8|10037.7|10032.7|10038.6|10033.6|10036.9|10031.9|23
1589253000000|2020-05-12 03:10:00|10037.9|10032.9|10036.6|10031.6|10038.5|10033.5|10036.4|10031.4|24
1589253300000|2020-05-12 03:15:00|10036.8|10031.8|10036|10031|10037.3|10032.3|10035.4|10030.4|11
1589253600000|2020-05-12 03:20:00|10035.9|10030.9|10035.6|10030.6|10036.4|10031.4|10035.5|10030.5|20
1589253900000|2020-05-12 03:25:00|10035.7|10030.7|10035.4|10030.4|10035.7|10030.7|10034.8|10029.8|6
1589254200000|2020-05-12 03:30:00|10035.2|10030.2|10035.9|10030.9|10036.8|10031.8|10035|10030|5
1589254500000|2020-05-12 03:35:00|10035.6|10030.6|10034.3|10029.3|10035.9|10030.9|10034.3|10029.3|12
1589254800000|2020-05-12 03:40:00|10034.1|10029.1|10033.6|10028.6|10034.1|10029.1|10033.1|10028.1|17
1589255100000|2020-05-12 03:45:00|10033.8|10028.8|10034.2|10029.2|10034.3|10029.3|10033.3|10028.3|10
1589255400000|2020-05-12 03:50:00|10034.1|10029.1|10034.3|10029.3|10034.3|10029.3|10033.7|10028.7|58
1589255700000|2020-05-12 03:55:00|10034.1|10029.1|10032.2|10027.2|10034.2|10029.2|10032|10027|9
1589256000000|2020-05-12 04:00:00|10032.4|10027.4|10033.5|10028.5|10033.9|10028.9|10032.4|10027.4|2
1589256300000|2020-05-12 04:05:00|10033.4|10028.4|10034.9|10029.9|10035.7|10030.7|10033.4|10028.4|4
1589256600000|2020-05-12 04:10:00|10034.8|10029.8|10032.1|10027.1|10034.9|10029.9|10032|10027|5
1589256900000|2020-05-12 04:15:00|10031.9|10026.9|10034.7|10029.7|10034.9|10029.9|10031.2|10026.2|27
1589257200000|2020-05-12 04:20:00|10034.8|10029.8|10034.8|10029.8|10035.6|10030.6|10034.6|10029.6|5
1589257500000|2020-05-12 04:25:00|10034.6|10029.6|10036.2|10031.2|10036.2|10031.2|10034.6|10029.6|4
1589257800000|2020-05-12 04:30:00|10036.1|10031.1|10036.9|10031.9|10037|10032|10035.3|10030.3|22
1589258100000|2020-05-12 04:35:00|10037|10032|10035.2|10030.2|10037.4|10032.4|10034.8|10029.8|4
1589258400000|2020-05-12 04:40:00|10035.3|10030.3|10035.5|10030.5|10036.6|10031.6|10035.2|10030.2|1
1589258700000|2020-05-12 04:45:00|10035.3|10030.3|10035.1|10030.1|10035.3|10030.3|10034.6|10029.6|5
1589259000000|2020-05-12 04:50:00|10035|10030|10035.1|10030.1|10035.3|10030.3|10034.6|10029.6|1
1589259300000|2020-05-12 04:55:00|10035|10030|10033|10028|10035|10030|10032.1|10027.1|30
1589259600000|2020-05-12 05:00:00|10032.8|10027.8|10031.3|10026.3|10035.3|10030.3|10030.9|10025.9|35
1589259900000|2020-05-12 05:05:00|10031.6|10026.6|10029.6|10024.6|10031.6|10026.6|10028.7|10023.7|24
1589260200000|2020-05-12 05:10:00|10029.7|10024.7|10026.8|10021.8|10029.7|10024.7|10026.1|10021.1|53
1589260500000|2020-05-12 05:15:00|10026.6|10021.6|10026.3|10021.3|10027.1|10022.1|10025.8|10020.8|26
1589260800000|2020-05-12 05:20:00|10026.1|10021.1|10023.8|10018.8|10026.3|10021.3|10022.8|10017.8|127
1589261100000|2020-05-12 05:25:00|10023.7|10018.7|10023.5|10018.5|10024.6|10019.6|10023.1|10018.1|24
1589261400000|2020-05-12 05:30:00|10023.4|10018.4|10023.5|10018.5|10026.3|10021.3|10023.2|10018.2|34
1589261700000|2020-05-12 05:35:00|10023.4|10018.4|10024.3|10019.3|10024.8|10019.8|10021.8|10016.8|17
1589262000000|2020-05-12 05:40:00|10024.2|10019.2|10023.5|10018.5|10024.3|10019.3|10022.8|10017.8|7
1589262300000|2020-05-12 05:45:00|10023.3|10018.3|10023.3|10018.3|10023.8|10018.8|10022.8|10017.8|8
1589262600000|2020-05-12 05:50:00|10023.4|10018.4|10025.6|10020.6|10026.3|10021.3|10023.3|10018.3|10
1589262900000|2020-05-12 05:55:00|10025.7|10020.7|10027.9|10022.9|10028.3|10023.3|10025.7|10020.7|42
1589263200000|2020-05-12 06:00:00|10027.8|10022.8|10030.9|10025.9|10030.9|10025.9|10026.1|10021.1|65
1589263500000|2020-05-12 06:05:00|10030.7|10025.7|10032.4|10027.4|10032.5|10027.5|10029.6|10024.6|29
1589263800000|2020-05-12 06:10:00|10032.2|10027.2|10034.7|10029.7|10035.3|10030.3|10032|10027|30
1589264100000|2020-05-12 06:15:00|10034.6|10029.6|10033.4|10028.4|10036|10031|10032.6|10027.6|29
1589264400000|2020-05-12 06:20:00|10033.3|10028.3|10029.9|10024.9|10033.4|10028.4|10028.8|10023.8|23
1589264700000|2020-05-12 06:25:00|10030|10025|10027.2|10022.2|10030.9|10025.9|10027.1|10022.1|44
1589265000000|2020-05-12 06:30:00|10027|10022|10029.3|10024.3|10029.9|10024.9|10025.7|10020.7|25
1589265300000|2020-05-12 06:35:00|10029.2|10024.2|10026.3|10021.3|10029.4|10024.4|10024.8|10019.8|16
1589265600000|2020-05-12 06:40:00|10026.1|10021.1|10025.9|10020.9|10027.4|10022.4|10024.6|10019.6|15
1589265900000|2020-05-12 06:45:00|10025.8|10020.8|10026.9|10021.9|10027.4|10022.4|10025.4|10020.4|24
1589266200000|2020-05-12 06:50:00|10027.2|10022.2|10028.4|10023.4|10028.6|10023.6|10025.4|10020.4|41
1589266500000|2020-05-12 06:55:00|10028.2|10023.2|10024.5|10019.5|10028.8|10023.8|10021.9|10016.9|67
1589266800000|2020-05-12 07:00:00|10024.6|10019.6|10019.6|10014.6|10024.8|10019.8|10019.3|10014.3|175
1589267100000|2020-05-12 07:05:00|10019.2|10014.2|10022.3|10017.3|10022.6|10017.6|10017.8|10012.8|102
1589267400000|2020-05-12 07:10:00|10022.4|10017.4|10021.1|10016.1|10023.3|10018.3|10019.8|10014.8|32
1589267700000|2020-05-12 07:15:00|10020.8|10015.8|10024|10019|10024.9|10019.9|10020.8|10015.8|37
1589268000000|2020-05-12 07:20:00|10023.9|10018.9|10023.4|10018.4|10025|10020|10021.8|10016.8|30
1589268300000|2020-05-12 07:25:00|10023.3|10018.3|10024.3|10019.3|10024.8|10019.8|10022.9|10017.9|23
1589268600000|2020-05-12 07:30:00|10024.2|10019.2|10025.5|10020.5|10026.8|10021.8|10023.8|10018.8|24
1589268900000|2020-05-12 07:35:00|10025.6|10020.6|10028|10023|10028.8|10023.8|10024.8|10019.8|17
1589269200000|2020-05-12 07:40:00|10028.1|10023.1|10028.9|10023.9|10030.1|10025.1|10025.8|10020.8|23
1589269500000|2020-05-12 07:45:00|10028.8|10023.8|10028.9|10023.9|10031|10026|10028.5|10023.5|40
1589269800000|2020-05-12 07:50:00|10028.8|10023.8|10022.4|10017.4|10028.9|10023.9|10022.3|10017.3|30
1589270100000|2020-05-12 07:55:00|10022.3|10017.3|10021.5|10016.5|10023.3|10018.3|10020.8|10015.8|50
1589270400000|2020-05-12 08:00:00|10021.3|10016.3|10018.8|10013.8|10022.5|10017.5|10018.3|10013.3|72
1589270700000|2020-05-12 08:05:00|10018.5|10013.5|10017.1|10012.1|10020.3|10015.3|10016.3|10011.3|77
1589271000000|2020-05-12 08:10:00|10017.3|10012.3|10015.5|10010.5|10018.7|10013.7|10014.7|10009.7|28
1589271300000|2020-05-12 08:15:00|10015.8|10010.8|10015.5|10010.5|10016.1|10011.1|10013.8|10008.8|64
1589271600000|2020-05-12 08:20:00|10015.4|10010.4|10017.4|10012.4|10017.4|10012.4|10012.3|10007.3|50
1589271900000|2020-05-12 08:25:00|10017.3|10012.3|10016.8|10011.8|10018.8|10013.8|10015.9|10010.9|49
1589272200000|2020-05-12 08:30:00|10016.7|10011.7|10018.8|10013.8|10019.5|10014.5|10016.3|10011.3|77
1589272500000|2020-05-12 08:35:00|10018.7|10013.7|10020|10015|10021.5|10016.5|10017.8|10012.8|42
1589272800000|2020-05-12 08:40:00|10020.1|10015.1|10022.1|10017.1|10022.3|10017.3|10019.3|10014.3|27
1589273100000|2020-05-12 08:45:00|10022.3|10017.3|10021.3|10016.3|10023|10018|10020.3|10015.3|42
1589273400000|2020-05-12 08:50:00|10021.4|10016.4|10020.3|10015.3|10024.3|10019.3|10020.3|10015.3|21
1589273700000|2020-05-12 08:55:00|10020.6|10015.6|10019.8|10014.8|10020.8|10015.8|10017.3|10012.3|31
1589274000000|2020-05-12 09:00:00|10019.5|10014.5|10022.3|10017.3|10022.8|10017.8|10017.5|10012.5|39
1589274300000|2020-05-12 09:05:00|10022.5|10017.5|10020.8|10015.8|10022.8|10017.8|10020.4|10015.4|25
1589274600000|2020-05-12 09:10:00|10020.7|10015.7|10022.3|10017.3|10023.8|10018.8|10020|10015|24
1589274900000|2020-05-12 09:15:00|10022.5|10017.5|10019.6|10014.6|10023|10018|10018.8|10013.8|34
1589275200000|2020-05-12 09:20:00|10019.8|10014.8|10019.5|10014.5|10021.3|10016.3|10019.3|10014.3|13
1589275500000|2020-05-12 09:25:00|10019.6|10014.6|10018.3|10013.3|10019.8|10014.8|10017.3|10012.3|25
1589275800000|2020-05-12 09:30:00|10018.5|10013.5|10019.3|10014.3|10019.8|10014.8|10017.3|10012.3|33
1589276100000|2020-05-12 09:35:00|10019.5|10014.5|10020.3|10015.3|10020.8|10015.8|10018.8|10013.8|15
1589276400000|2020-05-12 09:40:00|10020.5|10015.5|10019.5|10014.5|10020.5|10015.5|10016.9|10011.9|19
1589276700000|2020-05-12 09:45:00|10019.3|10014.3|10020.5|10015.5|10021.8|10016.8|10019.3|10014.3|33
1589277000000|2020-05-12 09:50:00|10020.8|10015.8|10017|10012|10020.8|10015.8|10015.6|10010.6|13
1589277300000|2020-05-12 09:55:00|10016.9|10011.9|10018.3|10013.3|10019.5|10014.5|10015.1|10010.1|20
1589277600000|2020-05-12 10:00:00|10018.5|10013.5|10018.4|10013.4|10019.3|10014.3|10016.6|10011.6|22
1589277900000|2020-05-12 10:05:00|10018.8|10013.8|10018.6|10013.6|10019.3|10014.3|10017.3|10012.3|24
1589278200000|2020-05-12 10:10:00|10018.8|10013.8|10018.9|10013.9|10019.7|10014.7|10017.8|10012.8|12
1589278500000|2020-05-12 10:15:00|10018.8|10013.8|10011.3|10006.3|10018.8|10013.8|10011.3|10006.3|91
1589278800000|2020-05-12 10:20:00|10011.4|10006.4|10009.4|10004.4|10012.3|10007.3|10008.3|10003.3|45
1589279100000|2020-05-12 10:25:00|10009.3|10004.3|10006.8|10001.8|10009.3|10004.3|10001.6|9996.6|125
1589279400000|2020-05-12 10:30:00|10006.7|10001.7|10006.8|10001.8|10008|10003|10003.8|9998.8|110
1589279700000|2020-05-12 10:35:00|10007.3|10002.3|10008.8|10003.8|10008.8|10003.8|10006.3|10001.3|55
1589280000000|2020-05-12 10:40:00|10008.7|10003.7|10010.3|10005.3|10011.1|10006.1|10007.8|10002.8|45
1589280300000|2020-05-12 10:45:00|10010.2|10005.2|10009.5|10004.5|10012.9|10007.9|10009.3|10004.3|40
1589280600000|2020-05-12 10:50:00|10009.6|10004.6|10008.1|10003.1|10009.9|10004.9|10007.8|10002.8|23
1589280900000|2020-05-12 10:55:00|10007.8|10002.8|10005|10000|10008.1|10003.1|10003.8|9998.8|29
1589281200000|2020-05-12 11:00:00|10004.9|9999.9|10003.3|9998.3|10005.9|10000.9|10002.8|9997.8|38
1589281500000|2020-05-12 11:05:00|10003.5|9998.5|10002.8|9997.8|10003.6|9998.6|10000.8|9995.8|34
1589281800000|2020-05-12 11:10:00|10002.7|9997.7|10000.4|9995.4|10003.2|9998.2|9999.8|9994.8|34
1589282100000|2020-05-12 11:15:00|10000.3|9995.3|9998.5|9993.5|10000.3|9995.3|9996.7|9991.7|54
1589282400000|2020-05-12 11:20:00|9998.4|9993.4|9996.3|9991.3|9998.5|9993.5|9994.3|9989.3|42
1589282700000|2020-05-12 11:25:00|9996.5|9991.5|9995.3|9990.3|9997.2|9992.2|9994.8|9989.8|82
1589283000000|2020-05-12 11:30:00|9994.8|9989.8|9997.5|9992.5|9999.9|9994.9|9994.1|9989.1|33
1589283300000|2020-05-12 11:35:00|9997.4|9992.4|9996.9|9991.9|9999.1|9994.1|9995.3|9990.3|42
1589283600000|2020-05-12 11:40:00|9996.8|9991.8|9995.3|9990.3|9998.8|9993.8|9994.9|9989.9|22
1589283900000|2020-05-12 11:45:00|9995|9990|9993.7|9988.7|9995|9990|9991.5|9986.5|33
1589284200000|2020-05-12 11:50:00|9993|9988|9990.9|9985.9|9994.5|9989.5|9990.9|9985.9|40
1589284500000|2020-05-12 11:55:00|9991.7|9986.7|9990.2|9985.2|9994.1|9989.1|9990.1|9985.1|103
1589284800000|2020-05-12 12:00:00|9989.9|9984.9|9993.8|9988.8|9993.8|9988.8|9988.9|9983.9|47
1589285100000|2020-05-12 12:05:00|9993.6|9988.6|9993.4|9988.4|9996.3|9991.3|9992.9|9987.9|41
1589285400000|2020-05-12 12:10:00|9993.3|9988.3|9986.1|9981.1|9993.4|9988.4|9983.9|9978.9|120
1589285700000|2020-05-12 12:15:00|9986|9981|9985.4|9980.4|9988.5|9983.5|9984.5|9979.5|73
1589286000000|2020-05-12 12:20:00|9985.3|9980.3|9988|9983|9988.7|9983.7|9985.1|9980.1|57
1589286300000|2020-05-12 12:25:00|9987.9|9982.9|9989|9984|9990.3|9985.3|9986.7|9981.7|46
1589286600000|2020-05-12 12:30:00|9989.6|9984.6|9987.9|9982.9|9990.9|9985.9|9985.7|9980.7|102
1589286900000|2020-05-12 12:35:00|9987.8|9982.8|9991.7|9986.7|9993.3|9988.3|9986.3|9981.3|73
1589287200000|2020-05-12 12:40:00|9991.5|9986.5|9986.1|9981.1|9991.7|9986.7|9985|9980|50
1589287500000|2020-05-12 12:45:00|9986.3|9981.3|9986.5|9981.5|9990.3|9985.3|9985.9|9980.9|31
1589287800000|2020-05-12 12:50:00|9986.4|9981.4|9987.8|9982.8|9988.8|9983.8|9985.2|9980.2|30
1589288100000|2020-05-12 12:55:00|9987.7|9982.7|9988.2|9983.2|9990.3|9985.3|9986.8|9981.8|13
1589288400000|2020-05-12 13:00:00|9988.3|9983.3|9987.8|9982.8|9989.4|9984.4|9985.7|9980.7|67
1589288700000|2020-05-12 13:05:00|9987.7|9982.7|9987.7|9982.7|9990.3|9985.3|9986.8|9981.8|52
1589289000000|2020-05-12 13:10:00|9987.5|9982.5|9972.9|9967.9|9987.8|9982.8|9971.9|9966.9|236
1589289300000|2020-05-12 13:15:00|9972.8|9967.8|9981.6|9976.6|9981.8|9976.8|9970.9|9965.9|149
1589289600000|2020-05-12 13:20:00|9981.5|9976.5|9981.1|9976.1|9982.9|9977.9|9979.9|9974.9|87
1589289900000|2020-05-12 13:25:00|9980.8|9975.8|9981.1|9976.1|9983.8|9978.8|9979.6|9974.6|130
1589290200000|2020-05-12 13:30:00|9980.7|9975.7|9982.1|9977.1|9982.7|9977.7|9978.5|9973.5|67
1589290500000|2020-05-12 13:35:00|9982|9977|9982.6|9977.6|9982.8|9977.8|9980|9975|89
1589290800000|2020-05-12 13:40:00|9982.5|9977.5|9986.3|9981.3|9987.2|9982.2|9981|9976|115
1589291100000|2020-05-12 13:45:00|9986.2|9981.2|9987.3|9982.3|9990.4|9985.4|9985|9980|52
1589291400000|2020-05-12 13:50:00|9987.2|9982.2|9982.9|9977.9|9988.8|9983.8|9982.4|9977.4|51
1589291700000|2020-05-12 13:55:00|9982.7|9977.7|9977.4|9972.4|9982.7|9977.7|9975.1|9970.1|106
1589292000000|2020-05-12 14:00:00|9977.3|9972.3|9977.4|9972.4|9983.1|9978.1|9976.2|9971.2|82
1589292300000|2020-05-12 14:05:00|9977.3|9972.3|9987.2|9982.2|9987.2|9982.2|9976.7|9971.7|155
1589292600000|2020-05-12 14:10:00|9987.3|9982.3|9986.9|9981.9|9988.4|9983.4|9985.8|9980.8|65
1589292900000|2020-05-12 14:15:00|9986.8|9981.8|9984.3|9979.3|9986.9|9981.9|9983.8|9978.8|36
1589293200000|2020-05-12 14:20:00|9984.2|9979.2|9986.1|9981.1|9988.6|9983.6|9983.6|9978.6|31
1589293500000|2020-05-12 14:25:00|9986.2|9981.2|9990|9985|9990.1|9985.1|9984.7|9979.7|30
1589293800000|2020-05-12 14:30:00|9990.2|9985.2|9987.7|9982.7|9990.4|9985.4|9987.5|9982.5|42
1589294100000|2020-05-12 14:35:00|9987.6|9982.6|9983.9|9978.9|9987.6|9982.6|9982.6|9977.6|109
1589294400000|2020-05-12 14:40:00|9983.8|9978.8|9983.1|9978.1|9984.8|9979.8|9981.7|9976.7|17
1589294700000|2020-05-12 14:45:00|9983|9978|9983.4|9978.4|9987|9982|9982.3|9977.3|125
1589295000000|2020-05-12 14:50:00|9983.3|9978.3|9980.6|9975.6|9986.3|9981.3|9980.5|9975.5|35
1589295300000|2020-05-12 14:55:00|9980.9|9975.9|9976.8|9971.8|9983.3|9978.3|9975.3|9970.3|256
1589295600000|2020-05-12 15:00:00|9976.7|9971.7|9979.3|9974.3|9981.6|9976.6|9975.1|9970.1|152
1589295900000|2020-05-12 15:05:00|9979.1|9974.1|9979.1|9974.1|9982.9|9977.9|9978.2|9973.2|71
1589296200000|2020-05-12 15:10:00|9979|9974|9977.7|9972.7|9980|9975|9975.1|9970.1|69
1589296500000|2020-05-12 15:15:00|9978|9973|9982.5|9977.5|9982.8|9977.8|9976.9|9971.9|85
1589296800000|2020-05-12 15:20:00|9982.4|9977.4|9984|9979|9984.8|9979.8|9982.1|9977.1|85
1589297100000|2020-05-12 15:25:00|9984.1|9979.1|9983.8|9978.8|9984.6|9979.6|9983|9978|32
1589297400000|2020-05-12 15:30:00|9983.6|9978.6|9985.6|9980.6|9985.9|9980.9|9982.8|9977.8|29
1589297700000|2020-05-12 15:35:00|9985.5|9980.5|9986.9|9981.9|9987|9982|9984|9979|22
1589298000000|2020-05-12 15:40:00|9986.8|9981.8|9984.3|9979.3|9986.9|9981.9|9984.3|9979.3|38
1589298300000|2020-05-12 15:45:00|9984.2|9979.2|9982.4|9977.4|9984.3|9979.3|9981.2|9976.2|30
1589298600000|2020-05-12 15:50:00|9982.3|9977.3|9986.8|9981.8|9986.9|9981.9|9981.9|9976.9|36
1589298900000|2020-05-12 15:55:00|9986.9|9981.9|9990.3|9985.3|9990.6|9985.6|9986.4|9981.4|53
1589299200000|2020-05-12 16:00:00|9990.1|9985.1|9989|9984|9990.4|9985.4|9988.3|9983.3|28
1589299500000|2020-05-12 16:05:00|9989.1|9984.1|9992.4|9987.4|9992.4|9987.4|9987.7|9982.7|44
1589299800000|2020-05-12 16:10:00|9992.6|9987.6|9993.4|9988.4|9994.2|9989.2|9991.5|9986.5|21
1589300100000|2020-05-12 16:15:00|9993.2|9988.2|9992.5|9987.5|9994.6|9989.6|9992.5|9987.5|32
1589300400000|2020-05-12 16:20:00|9992.6|9987.6|9993.4|9988.4|9993.5|9988.5|9990|9985|28
1589300700000|2020-05-12 16:25:00|9993.3|9988.3|9994.2|9989.2|9994.4|9989.4|9992.5|9987.5|52
1589301000000|2020-05-12 16:30:00|9994.1|9989.1|9997.2|9992.2|9997.4|9992.4|9993.5|9988.5|83
1589301300000|2020-05-12 16:35:00|9997.3|9992.3|10000.3|9995.3|10001.4|9996.4|9997.2|9992.2|54
1589301600000|2020-05-12 16:40:00|10000.4|9995.4|10000.6|9995.6|10001.9|9996.9|10000.1|9995.1|20
1589301900000|2020-05-12 16:45:00|10000.5|9995.5|9998.2|9993.2|10000.5|9995.5|9997.6|9992.6|47
1589302200000|2020-05-12 16:50:00|9998.1|9993.1|9999.3|9994.3|10000.7|9995.7|9997.8|9992.8|20
1589302500000|2020-05-12 16:55:00|9999.4|9994.4|9997.6|9992.6|9999.5|9994.5|9996.5|9991.5|8
1589302800000|2020-05-12 17:00:00|9997.5|9992.5|9997.2|9992.2|9997.8|9992.8|9996.6|9991.6|45
1589303100000|2020-05-12 17:05:00|9997.3|9992.3|9998.3|9993.3|9998.4|9993.4|9996.7|9991.7|28
1589303400000|2020-05-12 17:10:00|9998.4|9993.4|9997.7|9992.7|9998.6|9993.6|9995.5|9990.5|18
1589303700000|2020-05-12 17:15:00|9997.6|9992.6|9998.4|9993.4|9998.8|9993.8|9996.3|9991.3|46
1589304000000|2020-05-12 17:20:00|9998.6|9993.6|10000.7|9995.7|10000.9|9995.9|9998|9993|41
1589304300000|2020-05-12 17:25:00|10000.8|9995.8|10002|9997|10003.5|9998.5|10000.3|9995.3|42
1589304600000|2020-05-12 17:30:00|10001.9|9996.9|10000.7|9995.7|10002.8|9997.8|9999.8|9994.8|27
1589304900000|2020-05-12 17:35:00|10000.6|9995.6|9997.8|9992.8|10000.7|9995.7|9996.8|9991.8|17
1589305200000|2020-05-12 17:40:00|9998|9993|9997.8|9992.8|9999.2|9994.2|9997|9992|13
1589305500000|2020-05-12 17:45:00|9997.9|9992.9|9998.1|9993.1|9998.9|9993.9|9996.4|9991.4|8
1589305800000|2020-05-12 17:50:00|9998.2|9993.2|9998.5|9993.5|9999.3|9994.3|9997.6|9992.6|18
1589306100000|2020-05-12 17:55:00|9998.6|9993.6|9999.6|9994.6|10000|9995|9997.6|9992.6|11
1589306400000|2020-05-12 18:00:00|9999.4|9994.4|10000.2|9995.2|10000.7|9995.7|9998.7|9993.7|30
1589306700000|2020-05-12 18:05:00|10000.3|9995.3|9999.8|9994.8|10000.5|9995.5|9999.3|9994.3|11
1589307000000|2020-05-12 18:10:00|9999.9|9994.9|9998.7|9993.7|10000.3|9995.3|9997.9|9992.9|11
1589307300000|2020-05-12 18:15:00|9998.8|9993.8|9998.8|9993.8|9999.7|9994.7|9998.1|9993.1|13
1589307600000|2020-05-12 18:20:00|9998.9|9993.9|9999.3|9994.3|9999.9|9994.9|9998.3|9993.3|6
1589307900000|2020-05-12 18:25:00|9999.4|9994.4|9998.3|9993.3|9999.7|9994.7|9998.1|9993.1|6
1589308200000|2020-05-12 18:30:00|9998.4|9993.4|9998.7|9993.7|9998.8|9993.8|9997.9|9992.9|26
1589308500000|2020-05-12 18:35:00|9998.5|9993.5|9997.3|9992.3|9998.5|9993.5|9995.3|9990.3|33
1589308800000|2020-05-12 18:40:00|9997.5|9992.5|9999.3|9994.3|10001.1|9996.1|9997.1|9992.1|34
1589309100000|2020-05-12 18:45:00|9999.8|9994.8|9999.9|9994.9|10000.5|9995.5|9999.1|9994.1|12
1589309400000|2020-05-12 18:50:00|9999.8|9994.8|10000.1|9995.1|10000.8|9995.8|9998.9|9993.9|16
1589309700000|2020-05-12 18:55:00|10000.3|9995.3|9998.7|9993.7|10000.4|9995.4|9997.7|9992.7|176
1589310000000|2020-05-12 19:00:00|9998.8|9993.8|9999.6|9994.6|9999.9|9994.9|9998.6|9993.6|35
1589310300000|2020-05-12 19:05:00|9999.5|9994.5|9998.8|9993.8|9999.6|9994.6|9997.8|9992.8|38
1589310600000|2020-05-12 19:10:00|9998.9|9993.9|9997.3|9992.3|9999.4|9994.4|9997.3|9992.3|3
1589310900000|2020-05-12 19:15:00|9997.4|9992.4|9998.3|9993.3|9998.4|9993.4|9996.9|9991.9|15
1589311200000|2020-05-12 19:20:00|9998.2|9993.2|9998.7|9993.7|10000.2|9995.2|9997.7|9992.7|12
1589311500000|2020-05-12 19:25:00|9998.4|9993.4|9998.4|9993.4|9998.5|9993.5|9996.5|9991.5|14
1589311800000|2020-05-12 19:30:00|9998.5|9993.5|9997.4|9992.4|9999.3|9994.3|9996.7|9991.7|36
1589312100000|2020-05-12 19:35:00|9997.3|9992.3|9999.2|9994.2|9999.9|9994.9|9996.9|9991.9|70
1589312400000|2020-05-12 19:40:00|9999.1|9994.1|10002.2|9997.2|10002.4|9997.4|9998.9|9993.9|10
1589312700000|2020-05-12 19:45:00|10001.9|9996.9|10002.9|9997.9|10002.9|9997.9|10001.3|9996.3|20
1589313000000|2020-05-12 19:50:00|10003|9998|10003.4|9998.4|10003.4|9998.4|10001.9|9996.9|123
1589313300000|2020-05-12 19:55:00|10003.2|9998.2|10003.6|9998.6|10004.4|9999.4|10002.2|9997.2|46
1589313600000|2020-05-12 20:00:00|10003.7|9998.7|10002.7|9997.7|10003.9|9998.9|10001.9|9996.9|30
1589313900000|2020-05-12 20:05:00|10002.8|9997.8|10003.2|9998.2|10003.7|9998.7|10002.2|9997.2|10
1589314200000|2020-05-12 20:10:00|10003.3|9998.3|10003.7|9998.7|10004.7|9999.7|10003.2|9998.2|10
1589314500000|2020-05-12 20:15:00|10003.6|9998.6|10004.7|9999.7|10004.7|9999.7|10003.3|9998.3|11
1589314800000|2020-05-12 20:20:00|10004.6|9999.6|10005.2|10000.2|10005.4|10000.4|10004.2|9999.2|8
1589315100000|2020-05-12 20:25:00|10005.3|10000.3|10005.7|10000.7|10005.9|10000.9|10005.2|10000.2|2
1589315400000|2020-05-12 20:30:00|10005.8|10000.8|10005.8|10000.8|10006.2|10001.2|10005.3|10000.3|9
1589315700000|2020-05-12 20:35:00|10005.9|10000.9|10005.9|10000.9|10007.8|10002.8|10005.8|10000.8|8
1589316000000|2020-05-12 20:40:00|10006|10001|10006.9|10001.9|10007.7|10002.7|10006|10001|3
1589316300000|2020-05-12 20:45:00|10007.1|10002.1|10007.4|10002.4|10007.9|10002.9|10006.4|10001.4|19
1589316600000|2020-05-12 20:50:00|10007.3|10002.3|10007.4|10002.4|10007.7|10002.7|10006.7|10001.7|7
1589316900000|2020-05-12 20:55:00|10007.3|10002.3|10007.2|10002.2|10008.2|10003.2|10006.4|10001.4|24
1589328000000|2020-05-13 00:00:00|10010.6|10005.6|10008.5|10003.5|10010.7|10005.7|10008.1|10003.1|44
1589328300000|2020-05-13 00:05:00|10008.3|10003.3|10008.7|10003.7|10008.7|10003.7|10007.1|10002.1|13
1589328600000|2020-05-13 00:10:00|10008.6|10003.6|10007.8|10002.8|10008.7|10003.7|10007.6|10002.6|7
1589328900000|2020-05-13 00:15:00|10007.9|10002.9|10008.5|10003.5|10009.4|10004.4|10007.9|10002.9|4
1589329200000|2020-05-13 00:20:00|10008.6|10003.6|10003.2|9998.2|10008.6|10003.6|10003.2|9998.2|28
1589329500000|2020-05-13 00:25:00|10003.3|9998.3|10003.2|9998.2|10004.6|9999.6|10003.1|9998.1|16
1589329800000|2020-05-13 00:30:00|10003.3|9998.3|10002.2|9997.2|10003.6|9998.6|10001.8|9996.8|6
1589330100000|2020-05-13 00:35:00|10002.1|9997.1|10003.6|9998.6|10004.1|9999.1|10002.1|9997.1|4
1589330400000|2020-05-13 00:40:00|10003.8|9998.8|9999.8|9994.8|10003.8|9998.8|9999.8|9994.8|9
1589330700000|2020-05-13 00:45:00|9999.9|9994.9|10001.1|9996.1|10001.1|9996.1|9999.6|9994.6|7
1589331000000|2020-05-13 00:50:00|10001.3|9996.3|10000.6|9995.6|10001.8|9996.8|10000|9995|16
1589331300000|2020-05-13 00:55:00|10000.4|9995.4|10000.8|9995.8|10001.1|9996.1|9999.8|9994.8|15
1589331600000|2020-05-13 01:00:00|10000.6|9995.6|9999.9|9994.9|10001.2|9996.2|9998.9|9993.9|46
1589331900000|2020-05-13 01:05:00|10000|9995|10001.1|9996.1|10001.6|9996.6|9999.9|9994.9|39
1589332200000|2020-05-13 01:10:00|10001.3|9996.3|10001.2|9996.2|10001.8|9996.8|10000.6|9995.6|20
1589332500000|2020-05-13 01:15:00|10001.3|9996.3|10003.6|9998.6|10003.6|9998.6|10001.3|9996.3|11
1589332800000|2020-05-13 01:20:00|10003.7|9998.7|10002.4|9997.4|10004.1|9999.1|10002.1|9997.1|23
1589333100000|2020-05-13 01:25:00|10002.3|9997.3|10002.3|9997.3|10003.3|9998.3|10001.3|9996.3|8
1589333400000|2020-05-13 01:30:00|10002.4|9997.4|10001.8|9996.8|10002.9|9997.9|10001.3|9996.3|3
1589333700000|2020-05-13 01:35:00|10001.9|9996.9|10002.7|9997.7|10002.9|9997.9|10001.6|9996.6|13
1589334000000|2020-05-13 01:40:00|10002.6|9997.6|10003.1|9998.1|10003.8|9998.8|10001.8|9996.8|5
1589334300000|2020-05-13 01:45:00|10003.3|9998.3|10003.6|9998.6|10004.4|9999.4|10003.1|9998.1|4
1589334600000|2020-05-13 01:50:00|10003.8|9998.8|10002.3|9997.3|10003.9|9998.9|10000.6|9995.6|21
1589334900000|2020-05-13 01:55:00|10002.2|9997.2|10000|9995|10002.3|9997.3|9999.9|9994.9|9
1589335200000|2020-05-13 02:00:00|10000.3|9995.3|10007.2|10002.2|10008.5|10003.5|9999.2|9994.2|292
1589335500000|2020-05-13 02:05:00|10007.3|10002.3|10006.2|10001.2|10007.8|10002.8|10005.2|10000.2|18
1589335800000|2020-05-13 02:10:00|10006.3|10001.3|10003.2|9998.2|10006.6|10001.6|10003.1|9998.1|9
1589336100000|2020-05-13 02:15:00|10003.3|9998.3|10003.6|9998.6|10003.9|9998.9|10002.4|9997.4|12
1589336400000|2020-05-13 02:20:00|10003.4|9998.4|10003.1|9998.1|10004.2|9999.2|10002.7|9997.7|6
1589336700000|2020-05-13 02:25:00|10003.2|9998.2|10004.1|9999.1|10004.2|9999.2|10002.2|9997.2|8
1589337000000|2020-05-13 02:30:00|10004.2|9999.2|10004.6|9999.6|10005.4|10000.4|10004|9999|21
1589337300000|2020-05-13 02:35:00|10004.8|9999.8|10003.2|9998.2|10005.1|10000.1|10003.2|9998.2|8
1589337600000|2020-05-13 02:40:00|10003.4|9998.4|10002.8|9997.8|10003.7|9998.7|10002.1|9997.1|45
1589337900000|2020-05-13 02:45:00|10002.9|9997.9|10004.1|9999.1|10004.6|9999.6|10002.9|9997.9|7
1589338200000|2020-05-13 02:50:00|10003.9|9998.9|10002.9|9997.9|10004.2|9999.2|10002.8|9997.8|4
1589338500000|2020-05-13 02:55:00|10003.1|9998.1|10002.7|9997.7|10003.1|9998.1|10002.3|9997.3|22
1589338800000|2020-05-13 03:00:00|10003.2|9998.2|10002.1|9997.1|10003.6|9998.6|10001.3|9996.3|9
1589339100000|2020-05-13 03:05:00|10001.9|9996.9|10002.1|9997.1|10003.1|9998.1|10001.3|9996.3|3
1589339400000|2020-05-13 03:10:00|10002.2|9997.2|10002.7|9997.7|10003.4|9998.4|10001.8|9996.8|42
1589339700000|2020-05-13 03:15:00|10002.6|9997.6|10003.6|9998.6|10003.6|9998.6|10001.6|9996.6|4
1589340000000|2020-05-13 03:20:00|10003.5|9998.5|10003.6|9998.6|10004.8|9999.8|10002.8|9997.8|5
1589340300000|2020-05-13 03:25:00|10003.8|9998.8|10002.9|9997.9|10004.3|9999.3|10002.3|9997.3|6
1589340600000|2020-05-13 03:30:00|10002.8|9997.8|10003.2|9998.2|10003.8|9998.8|10002.6|9997.6|13
1589340900000|2020-05-13 03:35:00|10003|9998|10002.8|9997.8|10003.4|9998.4|10002.4|9997.4|9
1589341200000|2020-05-13 03:40:00|10002.9|9997.9|10003.1|9998.1|10003.6|9998.6|10002.7|9997.7|3
1589341500000|2020-05-13 03:45:00|10003.2|9998.2|10003.8|9998.8|10003.8|9998.8|10002.6|9997.6|6
1589341800000|2020-05-13 03:50:00|10003.7|9998.7|10003.6|9998.6|10003.8|9998.8|10003.2|9998.2|0
1589342100000|2020-05-13 03:55:00|10003.7|9998.7|10003.4|9998.4|10003.9|9998.9|10002.6|9997.6|7
1589342400000|2020-05-13 04:00:00|10003.5|9998.5|10005.3|10000.3|10005.3|10000.3|10003.5|9998.5|9
1589342700000|2020-05-13 04:05:00|10005.2|10000.2|10006.6|10001.6|10006.7|10001.7|10004.6|9999.6|8
1589343000000|2020-05-13 04:10:00|10006.7|10001.7|10007|10002|10007.4|10002.4|10006.2|10001.2|6
1589343300000|2020-05-13 04:15:00|10007.1|10002.1|10007.1|10002.1|10008.3|10003.3|10006.9|10001.9|23
1589343600000|2020-05-13 04:20:00|10007.4|10002.4|10008.3|10003.3|10008.4|10003.4|10007.3|10002.3|4
1589343900000|2020-05-13 04:25:00|10008.4|10003.4|10007.9|10002.9|10008.6|10003.6|10007.2|10002.2|10
1589344200000|2020-05-13 04:30:00|10008|10003|10007.4|10002.4|10008.2|10003.2|10007.1|10002.1|10
1589344500000|2020-05-13 04:35:00|10007.2|10002.2|10007|10002|10007.2|10002.2|10006.6|10001.6|1
1589344800000|2020-05-13 04:40:00|10007.1|10002.1|10005.5|10000.5|10007.1|10002.1|10005|10000|5
1589345100000|2020-05-13 04:45:00|10005.6|10000.6|10004.2|9999.2|10006.3|10001.3|10004.1|9999.1|11
1589345400000|2020-05-13 04:50:00|10004.4|9999.4|10005.6|10000.6|10005.8|10000.8|10004.4|9999.4|13
1589345700000|2020-05-13 04:55:00|10005.3|10000.3|10003.4|9998.4|10005.3|10000.3|10003.3|9998.3|4
1589346000000|2020-05-13 05:00:00|10003.5|9998.5|10003.9|9998.9|10003.9|9998.9|10002.8|9997.8|11
1589346300000|2020-05-13 05:05:00|10004.1|9999.1|10003.8|9998.8|10004.1|9999.1|10002.8|9997.8|5
1589346600000|2020-05-13 05:10:00|10003.9|9998.9|10005.3|10000.3|10005.4|10000.4|10003.9|9998.9|3
1589346900000|2020-05-13 05:15:00|10005.4|10000.4|10005.5|10000.5|10006.6|10001.6|10005.1|10000.1|13
1589347200000|2020-05-13 05:20:00|10005.6|10000.6|10002.7|9997.7|10005.6|10000.6|10002.7|9997.7|22
1589347500000|2020-05-13 05:25:00|10002.6|9997.6|10003.2|9998.2|10003.6|9998.6|10002.6|9997.6|13
1589347800000|2020-05-13 05:30:00|10003.1|9998.1|10001|9996|10003.6|9998.6|10000.1|9995.1|79
1589348100000|2020-05-13 05:35:00|10000.9|9995.9|9999.9|9994.9|10001.8|9996.8|9999.9|9994.9|11
1589348400000|2020-05-13 05:40:00|9999.7|9994.7|10001.1|9996.1|10001.3|9996.3|9998.6|9993.6|6
1589348700000|2020-05-13 05:45:00|10001.4|9996.4|10002.3|9997.3|10002.4|9997.4|10001.1|9996.1|8
1589349000000|2020-05-13 05:50:00|10002.2|9997.2|10002.4|9997.4|10003.4|9998.4|10001.7|9996.7|65
1589349300000|2020-05-13 05:55:00|10002.3|9997.3|10002.7|9997.7|10003.5|9998.5|10001.8|9996.8|11
1589349600000|2020-05-13 06:00:00|10002.5|9997.5|10001.9|9996.9|10005.6|10000.6|10000.3|9995.3|44
1589349900000|2020-05-13 06:05:00|10001.6|9996.6|10001.5|9996.5|10002.3|9997.3|10001.2|9996.2|11
1589350200000|2020-05-13 06:10:00|10001.6|9996.6|9996.8|9991.8|10002.1|9997.1|9996.1|9991.1|40
1589350500000|2020-05-13 06:15:00|9996.9|9991.9|9997.6|9992.6|9999|9994|9996.8|9991.8|21
1589350800000|2020-05-13 06:20:00|9997.5|9992.5|9996.7|9991.7|9997.9|9992.9|9996.4|9991.4|23
1589351100000|2020-05-13 06:25:00|9996.8|9991.8|9998.2|9993.2|9998.4|9993.4|9996.2|9991.2|16
1589351400000|2020-05-13 06:30:00|9998.3|9993.3|10003|9998|10003.2|9998.2|9998.3|9993.3|49
1589351700000|2020-05-13 06:35:00|10003.1|9998.1|9999.1|9994.1|10004.1|9999.1|9998.6|9993.6|21
1589352000000|2020-05-13 06:40:00|9999.4|9994.4|10000.6|9995.6|10001|9996|9998.3|9993.3|8
1589352300000|2020-05-13 06:45:00|10000.5|9995.5|10001.6|9996.6|10002.1|9997.1|9999.1|9994.1|14
1589352600000|2020-05-13 06:50:00|10001.5|9996.5|10001.9|9996.9|10002.6|9997.6|9999.6|9994.6|56
1589352900000|2020-05-13 06:55:00|10002.2|9997.2|10003.5|9998.5|10005|10000|10002.2|9997.2|24
1589353200000|2020-05-13 07:00:00|10003.6|9998.6|10004.5|9999.5|10007.2|10002.2|10003.2|9998.2|52
1589353500000|2020-05-13 07:05:00|10004.4|9999.4|10002.8|9997.8|10005|10000|10001.5|9996.5|17
1589353800000|2020-05-13 07:10:00|10003|9998|10001.1|9996.1|10003.5|9998.5|10000.9|9995.9|26
1589354100000|2020-05-13 07:15:00|10001.2|9996.2|10003.5|9998.5|10005.9|10000.9|10000|9995|35
1589354400000|2020-05-13 07:20:00|10003.2|9998.2|9999.9|9994.9|10004.1|9999.1|9999.3|9994.3|14
1589354700000|2020-05-13 07:25:00|9999.8|9994.8|10002.6|9997.6|10003.4|9998.4|9999.6|9994.6|12
1589355000000|2020-05-13 07:30:00|10002.4|9997.4|10006.6|10001.6|10008|10003|10001.8|9996.8|61
1589355300000|2020-05-13 07:35:00|10006.7|10001.7|10012.7|10007.7|10013.8|10008.8|10005.5|10000.5|54
1589355600000|2020-05-13 07:40:00|10012.8|10007.8|10010.1|10005.1|10014.2|10009.2|10010.1|10005.1|43
1589355900000|2020-05-13 07:45:00|10010.2|10005.2|10013.4|10008.4|10014.7|10009.7|10010.2|10005.2|54
1589356200000|2020-05-13 07:50:00|10013.6|10008.6|10011.4|10006.4|10014.6|10009.6|10010.4|10005.4|56
1589356500000|2020-05-13 07:55:00|10011.2|10006.2|10010.9|10005.9|10012.1|10007.1|10009.2|10004.2|54
1589356800000|2020-05-13 08:00:00|10011|10006|10009.4|10004.4|10011.8|10006.8|10008.9|10003.9|45
1589357100000|2020-05-13 08:05:00|10009.3|10004.3|10011.2|10006.2|10011.2|10006.2|10007.7|10002.7|16
1589357400000|2020-05-13 08:10:00|10011|10006|10009.1|10004.1|10011.9|10006.9|10009|10004|35
1589357700000|2020-05-13 08:15:00|10008.9|10003.9|10011.3|10006.3|10011.6|10006.6|10008.3|10003.3|12
1589358000000|2020-05-13 08:20:00|10011|10006|10006.1|10001.1|10011|10006|10004.2|9999.2|40
1589358300000|2020-05-13 08:25:00|10005.9|10000.9|10007.4|10002.4|10007.7|10002.7|10005.3|10000.3|9
1589358600000|2020-05-13 08:30:00|10007.3|10002.3|10005.2|10000.2|10008.2|10003.2|10004.7|9999.7|22
1589358900000|2020-05-13 08:35:00|10005.1|10000.1|10003.9|9998.9|10005.4|10000.4|10002.9|9997.9|20
1589359200000|2020-05-13 08:40:00|10003.7|9998.7|10005.2|10000.2|10005.4|10000.4|10001.8|9996.8|23
1589359500000|2020-05-13 08:45:00|10005.3|10000.3|10005.4|10000.4|10007.4|10002.4|10004.5|9999.5|17
1589359800000|2020-05-13 08:50:00|10005.5|10000.5|10006.1|10001.1|10008|10003|10004.2|9999.2|39
1589360100000|2020-05-13 08:55:00|10005.9|10000.9|10006.2|10001.2|10008.4|10003.4|10005.9|10000.9|15
1589360400000|2020-05-13 09:00:00|10006.3|10001.3|10007.8|10002.8|10007.8|10002.8|10003.9|9998.9|88
1589360700000|2020-05-13 09:05:00|10007.5|10002.5|10006.4|10001.4|10009.4|10004.4|10006.2|10001.2|12
1589361000000|2020-05-13 09:10:00|10006.5|10001.5|10009.7|10004.7|10010.3|10005.3|10006.2|10001.2|30
1589361300000|2020-05-13 09:15:00|10009.8|10004.8|10009.7|10004.7|10010.2|10005.2|10007.9|10002.9|24
1589361600000|2020-05-13 09:20:00|10009.6|10004.6|10005.7|10000.7|10009.9|10004.9|10004.8|9999.8|17
1589361900000|2020-05-13 09:25:00|10005.5|10000.5|10006.8|10001.8|10007.7|10002.7|10003.9|9998.9|16
1589362200000|2020-05-13 09:30:00|10006.9|10001.9|10005.4|10000.4|10008.2|10003.2|10004.3|9999.3|41
1589362500000|2020-05-13 09:35:00|10005.5|10000.5|10003.3|9998.3|10005.5|10000.5|10002.4|9997.4|19
1589362800000|2020-05-13 09:40:00|10003.2|9998.2|10001.2|9996.2|10004.4|9999.4|10001.2|9996.2|7
1589363100000|2020-05-13 09:45:00|10001.3|9996.3|10000.9|9995.9|10004.4|9999.4|10000.9|9995.9|18
1589363400000|2020-05-13 09:50:00|10001|9996|9998.9|9993.9|10001.2|9996.2|9998.1|9993.1|62
1589363700000|2020-05-13 09:55:00|9998.4|9993.4|10002.3|9997.3|10002.4|9997.4|9998.4|9993.4|25
1589364000000|2020-05-13 10:00:00|10002.4|9997.4|10000.8|9995.8|10004.4|9999.4|10000.7|9995.7|15
1589364300000|2020-05-13 10:05:00|10000.7|9995.7|10001.2|9996.2|10002.4|9997.4|10000.4|9995.4|11
1589364600000|2020-05-13 10:10:00|10000.9|9995.9|9996.4|9991.4|10000.9|9995.9|9995.9|9990.9|28
1589364900000|2020-05-13 10:15:00|9996.2|9991.2|9995.9|9990.9|9997.9|9992.9|9995.9|9990.9|41
1589365200000|2020-05-13 10:20:00|9995.7|9990.7|9996.2|9991.2|9996.9|9991.9|9994.4|9989.4|15
1589365500000|2020-05-13 10:25:00|9996.3|9991.3|9995.5|9990.5|9996.8|9991.8|9994.8|9989.8|24
1589365800000|2020-05-13 10:30:00|9995.4|9990.4|9993.7|9988.7|9998.3|9993.3|9993.3|9988.3|37
1589366100000|2020-05-13 10:35:00|9993.5|9988.5|9996.3|9991.3|9997.5|9992.5|9993.5|9988.5|24
1589366400000|2020-05-13 10:40:00|9996.5|9991.5|9994.3|9989.3|9996.8|9991.8|9993.8|9988.8|36
1589366700000|2020-05-13 10:45:00|9994.6|9989.6|9994.6|9989.6|9995.8|9990.8|9993.8|9988.8|23
1589367000000|2020-05-13 10:50:00|9994.7|9989.7|9995.8|9990.8|9995.8|9990.8|9993.3|9988.3|33
1589367300000|2020-05-13 10:55:00|9996.1|9991.1|9987.8|9982.8|9996.3|9991.3|9987.3|9982.3|78
1589367600000|2020-05-13 11:00:00|9987.7|9982.7|9989.5|9984.5|9990.8|9985.8|9987.1|9982.1|53
1589367900000|2020-05-13 11:05:00|9989.4|9984.4|9989.6|9984.6|9991|9986|9988.8|9983.8|21
1589368200000|2020-05-13 11:10:00|9989.8|9984.8|9988.8|9983.8|9990.4|9985.4|9987.3|9982.3|20
1589368500000|2020-05-13 11:15:00|9989|9984|9988.3|9983.3|9989.8|9984.8|9987.8|9982.8|28
1589368800000|2020-05-13 11:20:00|9988.5|9983.5|9983.7|9978.7|9988.5|9983.5|9980.8|9975.8|124
1589369100000|2020-05-13 11:25:00|9983.6|9978.6|9980.6|9975.6|9984.2|9979.2|9979.4|9974.4|56
1589369400000|2020-05-13 11:30:00|9980.8|9975.8|9982|9977|9982.7|9977.7|9979.5|9974.5|49
1589369700000|2020-05-13 11:35:00|9981.9|9976.9|9981.5|9976.5|9983.7|9978.7|9980|9975|29
1589370000000|2020-05-13 11:40:00|9981.7|9976.7|9978.5|9973.5|9982.5|9977.5|9978|9973|50
1589370300000|2020-05-13 11:45:00|9978.4|9973.4|9976.9|9971.9|9978.9|9973.9|9975.2|9970.2|101
1589370600000|2020-05-13 11:50:00|9976.7|9971.7|9979|9974|9979.1|9974.1|9975.5|9970.5|40
1589370900000|2020-05-13 11:55:00|9978.9|9973.9|9977.1|9972.1|9978.9|9973.9|9973|9968|105
1589371200000|2020-05-13 12:00:00|9977|9972|9977.4|9972.4|9978|9973|9973.7|9968.7|31
1589371500000|2020-05-13 12:05:00|9977.2|9972.2|9976.6|9971.6|9977.8|9972.8|9974.2|9969.2|146
1589371800000|2020-05-13 12:10:00|9976.7|9971.7|9976.4|9971.4|9976.9|9971.9|9974.7|9969.7|23
1589372100000|2020-05-13 12:15:00|9976.2|9971.2|9973.5|9968.5|9976.2|9971.2|9973.1|9968.1|46
1589372400000|2020-05-13 12:20:00|9973.6|9968.6|9977.4|9972.4|9977.4|9972.4|9971.6|9966.6|84
1589372700000|2020-05-13 12:25:00|9977.3|9972.3|9976.4|9971.4|9977.5|9972.5|9974.4|9969.4|41
1589373000000|2020-05-13 12:30:00|9976.3|9971.3|9976.2|9971.2|9976.4|9971.4|9973.1|9968.1|37
1589373300000|2020-05-13 12:35:00|9976.1|9971.1|9976.8|9971.8|9977.8|9972.8|9975.3|9970.3|32
1589373600000|2020-05-13 12:40:00|9976.7|9971.7|9979.3|9974.3|9980.1|9975.1|9975.3|9970.3|84
1589373900000|2020-05-13 12:45:00|9979.2|9974.2|9976.1|9971.1|9979.6|9974.6|9976.1|9971.1|45
1589374200000|2020-05-13 12:50:00|9975.9|9970.9|9977.1|9972.1|9978.6|9973.6|9975.3|9970.3|32
1589374500000|2020-05-13 12:55:00|9977|9972|9974.7|9969.7|9977.1|9972.1|9973.3|9968.3|44
1589374800000|2020-05-13 13:00:00|9974.5|9969.5|9976.1|9971.1|9978|9973|9961.5|9956.5|569
1589375100000|2020-05-13 13:05:00|9976.2|9971.2|9981.8|9976.8|9985.9|9980.9|9974.4|9969.4|177
1589375400000|2020-05-13 13:10:00|9982|9977|9977.7|9972.7|9982|9977|9973.7|9968.7|138
1589375700000|2020-05-13 13:15:00|9977.6|9972.6|9970.7|9965.7|9977.6|9972.6|9966.1|9961.1|192
1589376000000|2020-05-13 13:20:00|9970.8|9965.8|9987|9982|9991.8|9986.8|9969.2|9964.2|490
1589376300000|2020-05-13 13:25:00|9986.8|9981.8|9984.3|9979.3|9987.6|9982.6|9982.6|9977.6|92
1589376600000|2020-05-13 13:30:00|9984.5|9979.5|9990.1|9985.1|9990.9|9985.9|9983.6|9978.6|122
1589376900000|2020-05-13 13:35:00|9990.3|9985.3|9992.8|9987.8|9995.2|9990.2|9989.5|9984.5|180
1589377200000|2020-05-13 13:40:00|9992.7|9987.7|9995.3|9990.3|9995.7|9990.7|9990.4|9985.4|224
1589377500000|2020-05-13 13:45:00|9995|9990|9993.9|9988.9|10000.2|9995.2|9992.9|9987.9|190
1589377800000|2020-05-13 13:50:00|9994.2|9989.2|9994.4|9989.4|9996.4|9991.4|9992.4|9987.4|73
1589378100000|2020-05-13 13:55:00|9994.5|9989.5|9994.8|9989.8|9995.9|9990.9|9991.9|9986.9|56
1589378400000|2020-05-13 14:00:00|9994.6|9989.6|9994.4|9989.4|9997.3|9992.3|9993.2|9988.2|91
1589378700000|2020-05-13 14:05:00|9994.3|9989.3|9995.8|9990.8|9999.8|9994.8|9993.8|9988.8|91
1589379000000|2020-05-13 14:10:00|9995.9|9990.9|10002.3|9997.3|10002.8|9997.8|9995.9|9990.9|91
1589379300000|2020-05-13 14:15:00|10002.6|9997.6|10006.3|10001.3|10006.8|10001.8|9999.3|9994.3|107
1589379600000|2020-05-13 14:20:00|10006.2|10001.2|10002|9997|10007.3|10002.3|10001.6|9996.6|201
1589379900000|2020-05-13 14:25:00|10002.1|9997.1|9998.3|9993.3|10002.7|9997.7|9997.1|9992.1|66
1589380200000|2020-05-13 14:30:00|9998.5|9993.5|9999.5|9994.5|10000.3|9995.3|9996.3|9991.3|95
1589380500000|2020-05-13 14:35:00|9999.4|9994.4|9998.9|9993.9|10001.5|9996.5|9997.8|9992.8|33
1589380800000|2020-05-13 14:40:00|9998.8|9993.8|10003.5|9998.5|10003.6|9998.6|9997.8|9992.8|40
1589381100000|2020-05-13 14:45:00|10003.7|9998.7|10003.2|9998.2|10004.2|9999.2|10000.8|9995.8|56
1589381400000|2020-05-13 14:50:00|10003.4|9998.4|10005.1|10000.1|10008.4|10003.4|10001.1|9996.1|180
1589381700000|2020-05-13 14:55:00|10005.2|10000.2|10013.9|10008.9|10014.5|10009.5|10005.2|10000.2|224
1589382000000|2020-05-13 15:00:00|10014.1|10009.1|10009|10004|10014.6|10009.6|10008.9|10003.9|166
1589382300000|2020-05-13 15:05:00|10009.2|10004.2|10009.5|10004.5|10012.3|10007.3|10007.9|10002.9|64
1589382600000|2020-05-13 15:10:00|10009.7|10004.7|10010.9|10005.9|10011.2|10006.2|10008|10003|36
1589382900000|2020-05-13 15:15:00|10011.2|10006.2|10012.4|10007.4|10012.9|10007.9|10009.5|10004.5|77
1589383200000|2020-05-13 15:20:00|10012.1|10007.1|10019.7|10014.7|10021.1|10016.1|10011.9|10006.9|149
1589383500000|2020-05-13 15:25:00|10019.8|10014.8|10012.9|10007.9|10020.4|10015.4|10012.5|10007.5|88
1589383800000|2020-05-13 15:30:00|10012.8|10007.8|10012.9|10007.9|10014.3|10009.3|10011.8|10006.8|130
1589384100000|2020-05-13 15:35:00|10013|10008|10011.4|10006.4|10014.5|10009.5|10010.8|10005.8|92
1589384400000|2020-05-13 15:40:00|10011.5|10006.5|10014.4|10009.4|10014.9|10009.9|10010.9|10005.9|26
1589384700000|2020-05-13 15:45:00|10014.5|10009.5|10016.9|10011.9|10017.4|10012.4|10014.3|10009.3|49
1589385000000|2020-05-13 15:50:00|10016.8|10011.8|10014.8|10009.8|10017.7|10012.7|10012.3|10007.3|67
1589385300000|2020-05-13 15:55:00|10014.6|10009.6|10016.4|10011.4|10018.7|10013.7|10014.3|10009.3|98
1589385600000|2020-05-13 16:00:00|10016.9|10011.9|10017.3|10012.3|10018.7|10013.7|10014|10009|60
1589385900000|2020-05-13 16:05:00|10017.4|10012.4|10021.3|10016.3|10021.3|10016.3|10017.2|10012.2|51
1589386200000|2020-05-13 16:10:00|10021|10016|10021|10016|10021|10016|10017.9|10012.9|30
1589386500000|2020-05-13 16:15:00|10021.1|10016.1|10024.7|10019.7|10024.9|10019.9|10019.8|10014.8|107
1589386800000|2020-05-13 16:20:00|10024.4|10019.4|10025.9|10020.9|10026.4|10021.4|10022.7|10017.7|67
1589387100000|2020-05-13 16:25:00|10025.7|10020.7|10025.4|10020.4|10026.2|10021.2|10022.9|10017.9|138
1589387400000|2020-05-13 16:30:00|10025.3|10020.3|10024.4|10019.4|10025.9|10020.9|10022.9|10017.9|98
1589387700000|2020-05-13 16:35:00|10024.7|10019.7|10020.6|10015.6|10025.4|10020.4|10020.4|10015.4|103
1589388000000|2020-05-13 16:40:00|10020.4|10015.4|10022.8|10017.8|10024.9|10019.9|10020.4|10015.4|24
1589388300000|2020-05-13 16:45:00|10022.9|10017.9|10018.7|10013.7|10023.7|10018.7|10018.7|10013.7|22
1589388600000|2020-05-13 16:50:00|10018.4|10013.4|10020.6|10015.6|10021.4|10016.4|10018.4|10013.4|32
1589388900000|2020-05-13 16:55:00|10020.4|10015.4|10024.7|10019.7|10026.4|10021.4|10019.9|10014.9|21
1589389200000|2020-05-13 17:00:00|10024.8|10019.8|10031.6|10026.6|10032|10027|10024.4|10019.4|108
1589389500000|2020-05-13 17:05:00|10031.5|10026.5|10028.7|10023.7|10031.5|10026.5|10027.7|10022.7|36
1589389800000|2020-05-13 17:10:00|10028.9|10023.9|10026.2|10021.2|10029.3|10024.3|10026.2|10021.2|50
1589390100000|2020-05-13 17:15:00|10026.3|10021.3|10027.7|10022.7|10028.9|10023.9|10026.3|10021.3|30
1589390400000|2020-05-13 17:20:00|10027.4|10022.4|10028.4|10023.4|10030.4|10025.4|10027.2|10022.2|32
1589390700000|2020-05-13 17:25:00|10028.3|10023.3|10024.7|10019.7|10028.7|10023.7|10024.4|10019.4|53
1589391000000|2020-05-13 17:30:00|10024.9|10019.9|10024.2|10019.2|10025.7|10020.7|10023.9|10018.9|36
1589391300000|2020-05-13 17:35:00|10024.3|10019.3|10024.9|10019.9|10026.9|10021.9|10024.2|10019.2|33
1589391600000|2020-05-13 17:40:00|10025.2|10020.2|10024.6|10019.6|10026.7|10021.7|10024.2|10019.2|19
1589391900000|2020-05-13 17:45:00|10024.4|10019.4|10025.7|10020.7|10027.2|10022.2|10024.4|10019.4|22
1589392200000|2020-05-13 17:50:00|10025.4|10020.4|10028.3|10023.3|10028.4|10023.4|10025.4|10020.4|44
1589392500000|2020-05-13 17:55:00|10028.4|10023.4|10028.4|10023.4|10028.9|10023.9|10027.4|10022.4|19
1589392800000|2020-05-13 18:00:00|10028.9|10023.9|10030.4|10025.4|10030.4|10025.4|10027.7|10022.7|163
1589393100000|2020-05-13 18:05:00|10030.3|10025.3|10027.3|10022.3|10030.4|10025.4|10027.3|10022.3|37
1589393400000|2020-05-13 18:10:00|10027.2|10022.2|10024.9|10019.9|10027.4|10022.4|10024.1|10019.1|29
1589393700000|2020-05-13 18:15:00|10025.4|10020.4|10027.8|10022.8|10027.9|10022.9|10024.9|10019.9|41
1589394000000|2020-05-13 18:20:00|10027.7|10022.7|10028.7|10023.7|10029.4|10024.4|10026.9|10021.9|8
1589394300000|2020-05-13 18:25:00|10028.9|10023.9|10028.2|10023.2|10028.9|10023.9|10027.4|10022.4|14
1589394600000|2020-05-13 18:30:00|10028.4|10023.4|10029.9|10024.9|10029.9|10024.9|10027.9|10022.9|14
1589394900000|2020-05-13 18:35:00|10029.8|10024.8|10028.3|10023.3|10030.2|10025.2|10027.4|10022.4|36
1589395200000|2020-05-13 18:40:00|10028.4|10023.4|10029.9|10024.9|10030.4|10025.4|10028.3|10023.3|51
1589395500000|2020-05-13 18:45:00|10030|10025|10030.4|10025.4|10031.3|10026.3|10029.7|10024.7|123
1589395800000|2020-05-13 18:50:00|10030.2|10025.2|10031.3|10026.3|10031.3|10026.3|10029.4|10024.4|38
1589396100000|2020-05-13 18:55:00|10031.2|10026.2|10031.8|10026.8|10031.9|10026.9|10030.7|10025.7|108
1589396400000|2020-05-13 19:00:00|10031.9|10026.9|10028.9|10023.9|10032.3|10027.3|10028.9|10023.9|42
1589396700000|2020-05-13 19:05:00|10028.7|10023.7|10031.3|10026.3|10031.9|10026.9|10028.7|10023.7|23
1589397000000|2020-05-13 19:10:00|10031.2|10026.2|10032|10027|10032.3|10027.3|10029.4|10024.4|11
1589397300000|2020-05-13 19:15:00|10032.3|10027.3|10031.9|10026.9|10032.6|10027.6|10031.6|10026.6|6
1589397600000|2020-05-13 19:20:00|10031.8|10026.8|10033.9|10028.9|10034.7|10029.7|10031.3|10026.3|124
1589397900000|2020-05-13 19:25:00|10033.8|10028.8|10034.2|10029.2|10035.4|10030.4|10033.2|10028.2|33
1589398200000|2020-05-13 19:30:00|10034.1|10029.1|10033.4|10028.4|10034.7|10029.7|10032.9|10027.9|8
1589398500000|2020-05-13 19:35:00|10033.5|10028.5|10033.2|10028.2|10034.4|10029.4|10032.2|10027.2|39
1589398800000|2020-05-13 19:40:00|10033.4|10028.4|10033.3|10028.3|10033.7|10028.7|10032.4|10027.4|80
1589399100000|2020-05-13 19:45:00|10033.4|10028.4|10030.2|10025.2|10033.9|10028.9|10030.1|10025.1|38
1589399400000|2020-05-13 19:50:00|10030.4|10025.4|10029.6|10024.6|10030.6|10025.6|10028|10023|47
1589399700000|2020-05-13 19:55:00|10029.7|10024.7|10032.4|10027.4|10032.4|10027.4|10029.6|10024.6|99
1589400000000|2020-05-13 20:00:00|10032.5|10027.5|10030.7|10025.7|10033|10028|10030.7|10025.7|18
1589400300000|2020-05-13 20:05:00|10030.8|10025.8|10032.9|10027.9|10033|10028|10030.3|10025.3|51
1589400600000|2020-05-13 20:10:00|10032.8|10027.8|10031|10026|10032.9|10027.9|10030.1|10025.1|33
1589400900000|2020-05-13 20:15:00|10031.3|10026.3|10030.3|10025.3|10031.4|10026.4|10030.3|10025.3|7
1589401200000|2020-05-13 20:20:00|10030.7|10025.7|10030.2|10025.2|10031.2|10026.2|10029.8|10024.8|0
1589401500000|2020-05-13 20:25:00|10030.1|10025.1|10031.1|10026.1|10031.6|10026.6|10029.2|10024.2|7
1589401800000|2020-05-13 20:30:00|10031.2|10026.2|10030.1|10025.1|10031.4|10026.4|10029.5|10024.5|4
1589402100000|2020-05-13 20:35:00|10030.2|10025.2|10029.7|10024.7|10030.4|10025.4|10029.6|10024.6|1
1589402400000|2020-05-13 20:40:00|10029.6|10024.6|10030.3|10025.3|10030.5|10025.5|10029.5|10024.5|3
1589402700000|2020-05-13 20:45:00|10030.4|10025.4|10030.3|10025.3|10030.7|10025.7|10028.8|10023.8|12
1589403000000|2020-05-13 20:50:00|10030|10025|10028.8|10023.8|10030|10025|10028.7|10023.7|3
1589403300000|2020-05-13 20:55:00|10028.9|10023.9|10029.7|10024.7|10030.7|10025.7|10028.7|10023.7|6
1589414400000|2020-05-14 00:00:00|10024.4|10019.4|10028.2|10023.2|10028.7|10023.7|10024.4|10019.4|44
1589414700000|2020-05-14 00:05:00|10028.4|10023.4|10027.8|10022.8|10029|10024|10026.4|10021.4|16
1589415000000|2020-05-14 00:10:00|10028.1|10023.1|10026.2|10021.2|10028.2|10023.2|10025.6|10020.6|31
1589415300000|2020-05-14 00:15:00|10026.3|10021.3|10025.8|10020.8|10027.1|10022.1|10025.8|10020.8|17
1589415600000|2020-05-14 00:20:00|10025.9|10020.9|10025.2|10020.2|10026.6|10021.6|10024.8|10019.8|7
1589415900000|2020-05-14 00:25:00|10025.1|10020.1|10026.5|10021.5|10027.3|10022.3|10025.1|10020.1|15
1589416200000|2020-05-14 00:30:00|10026.8|10021.8|10024.6|10019.6|10026.8|10021.8|10024.3|10019.3|28
1589416500000|2020-05-14 00:35:00|10024.3|10019.3|10024.8|10019.8|10025.3|10020.3|10023.7|10018.7|7
1589416800000|2020-05-14 00:40:00|10025|10020|10023.3|10018.3|10025.3|10020.3|10022.8|10017.8|13
1589417100000|2020-05-14 00:45:00|10023.4|10018.4|10023.3|10018.3|10024.6|10019.6|10022.8|10017.8|6
1589417400000|2020-05-14 00:50:00|10023.4|10018.4|10025.3|10020.3|10025.8|10020.8|10023|10018|2
1589417700000|2020-05-14 00:55:00|10024.8|10019.8|10024.3|10019.3|10024.8|10019.8|10023.5|10018.5|3
1589418000000|2020-05-14 01:00:00|10024.5|10019.5|10025|10020|10025.5|10020.5|10024.3|10019.3|9
1589418300000|2020-05-14 01:05:00|10025.3|10020.3|10024.5|10019.5|10026|10021|10024|10019|7
1589418600000|2020-05-14 01:10:00|10024.4|10019.4|10026.5|10021.5|10026.5|10021.5|10024.4|10019.4|10
1589418900000|2020-05-14 01:15:00|10026.3|10021.3|10025.5|10020.5|10026.5|10021.5|10025.3|10020.3|8
1589419200000|2020-05-14 01:20:00|10025.6|10020.6|10025.5|10020.5|10026.8|10021.8|10025.3|10020.3|3
1589419500000|2020-05-14 01:25:00|10025.4|10020.4|10025|10020|10026.3|10021.3|10025|10020|3
1589419800000|2020-05-14 01:30:00|10024.8|10019.8|10026.5|10021.5|10027.3|10022.3|10023.3|10018.3|72
1589420100000|2020-05-14 01:35:00|10026.6|10021.6|10030.6|10025.6|10030.9|10025.9|10026.6|10021.6|81
1589420400000|2020-05-14 01:40:00|10030.7|10025.7|10032.6|10027.6|10033.3|10028.3|10030.7|10025.7|38
1589420700000|2020-05-14 01:45:00|10032.7|10027.7|10034.7|10029.7|10036|10031|10032.7|10027.7|72
1589421000000|2020-05-14 01:50:00|10034.8|10029.8|10035.6|10030.6|10035.8|10030.8|10034.2|10029.2|14
1589421300000|2020-05-14 01:55:00|10035.5|10030.5|10036.6|10031.6|10036.9|10031.9|10034.6|10029.6|31
1589421600000|2020-05-14 02:00:00|10036.8|10031.8|10034.9|10029.9|10037.1|10032.1|10034.9|10029.9|98
1589421900000|2020-05-14 02:05:00|10035|10030|10034.2|10029.2|10035|10030|10033.1|10028.1|86
1589422200000|2020-05-14 02:10:00|10034.1|10029.1|10034.1|10029.1|10034.5|10029.5|10033.5|10028.5|15
1589422500000|2020-05-14 02:15:00|10034.3|10029.3|10033.4|10028.4|10034.9|10029.9|10033.2|10028.2|8
1589422800000|2020-05-14 02:20:00|10033.5|10028.5|10033.5|10028.5|10034.9|10029.9|10033.4|10028.4|30
1589423100000|2020-05-14 02:25:00|10033.3|10028.3|10032.8|10027.8|10033.6|10028.6|10032.8|10027.8|9
1589423400000|2020-05-14 02:30:00|10033.1|10028.1|10032.7|10027.7|10033.3|10028.3|10032.1|10027.1|5
1589423700000|2020-05-14 02:35:00|10032.6|10027.6|10031.3|10026.3|10032.8|10027.8|10030.9|10025.9|32
1589424000000|2020-05-14 02:40:00|10031.4|10026.4|10030.5|10025.5|10031.8|10026.8|10030.3|10025.3|56
1589424300000|2020-05-14 02:45:00|10030.4|10025.4|10031.5|10026.5|10031.5|10026.5|10029.8|10024.8|11
1589424600000|2020-05-14 02:50:00|10031.6|10026.6|10030.5|10025.5|10032|10027|10030.5|10025.5|4
1589424900000|2020-05-14 02:55:00|10030.3|10025.3|10029.8|10024.8|10031|10026|10029.4|10024.4|1
1589425200000|2020-05-14 03:00:00|10029.5|10024.5|10031.5|10026.5|10031.5|10026.5|10029.3|10024.3|27
1589425500000|2020-05-14 03:05:00|10031.3|10026.3|10031.5|10026.5|10031.9|10026.9|10031|10026|6
1589425800000|2020-05-14 03:10:00|10031.4|10026.4|10031|10026|10031.5|10026.5|10030.4|10025.4|16
1589426100000|2020-05-14 03:15:00|10030.9|10025.9|10032|10027|10032.3|10027.3|10030.9|10025.9|3
1589426400000|2020-05-14 03:20:00|10031.9|10026.9|10032.4|10027.4|10033.1|10028.1|10031.3|10026.3|17
1589426700000|2020-05-14 03:25:00|10032.8|10027.8|10032.5|10027.5|10032.8|10027.8|10031.6|10026.6|2
1589427000000|2020-05-14 03:30:00|10032.4|10027.4|10034.1|10029.1|10034.1|10029.1|10031.8|10026.8|4
1589427300000|2020-05-14 03:35:00|10034.3|10029.3|10034.3|10029.3|10035.5|10030.5|10033.9|10028.9|26
1589427600000|2020-05-14 03:40:00|10034|10029|10033|10028|10034.3|10029.3|10033|10028|4
1589427900000|2020-05-14 03:45:00|10033.1|10028.1|10036|10031|10036|10031|10032.8|10027.8|3
1589428200000|2020-05-14 03:50:00|10035.8|10030.8|10034.8|10029.8|10036.6|10031.6|10034.8|10029.8|5
1589428500000|2020-05-14 03:55:00|10034.4|10029.4|10034.5|10029.5|10035.2|10030.2|10034.3|10029.3|5
1589428800000|2020-05-14 04:00:00|10034.3|10029.3|10034.5|10029.5|10035.1|10030.1|10034|10029|13
1589429100000|2020-05-14 04:05:00|10034.3|10029.3|10034.8|10029.8|10035.3|10030.3|10034.3|10029.3|12
1589429400000|2020-05-14 04:10:00|10035.1|10030.1|10034.8|10029.8|10035.3|10030.3|10034.6|10029.6|8
1589429700000|2020-05-14 04:15:00|10035|10030|10035.6|10030.6|10035.6|10030.6|10034.6|10029.6|21
1589430000000|2020-05-14 04:20:00|10035.5|10030.5|10035.5|10030.5|10036|10031|10035.1|10030.1|21
1589430300000|2020-05-14 04:25:00|10035.6|10030.6|10036.3|10031.3|10036.3|10031.3|10035.4|10030.4|5
1589430600000|2020-05-14 04:30:00|10036.2|10031.2|10036.8|10031.8|10037.1|10032.1|10035.9|10030.9|8
1589430900000|2020-05-14 04:35:00|10037|10032|10036.8|10031.8|10037.3|10032.3|10036.3|10031.3|3
1589431200000|2020-05-14 04:40:00|10037|10032|10037.8|10032.8|10038.3|10033.3|10036.8|10031.8|59
1589431500000|2020-05-14 04:45:00|10038|10033|10037.7|10032.7|10038|10033|10036.8|10031.8|77
1589431800000|2020-05-14 04:50:00|10037.6|10032.6|10035.1|10030.1|10037.6|10032.6|10035.1|10030.1|17
1589432100000|2020-05-14 04:55:00|10035.2|10030.2|10036.1|10031.1|10036.2|10031.2|10035.2|10030.2|9
1589432400000|2020-05-14 05:00:00|10036.2|10031.2|10036.1|10031.1|10036.6|10031.6|10035.5|10030.5|8
1589432700000|2020-05-14 05:05:00|10036|10031|10036.1|10031.1|10036.3|10031.3|10035.7|10030.7|5
1589433000000|2020-05-14 05:10:00|10035.8|10030.8|10036.3|10031.3|10036.7|10031.7|10035.7|10030.7|4
1589433300000|2020-05-14 05:15:00|10036.4|10031.4|10037|10032|10037.1|10032.1|10036.1|10031.1|1
1589433600000|2020-05-14 05:20:00|10036.8|10031.8|10037.1|10032.1|10037.1|10032.1|10036.6|10031.6|0
1589433900000|2020-05-14 05:25:00|10037|10032|10038.3|10033.3|10038.7|10033.7|10036.5|10031.5|43
1589434200000|2020-05-14 05:30:00|10038.5|10033.5|10037.9|10032.9|10038.5|10033.5|10036.8|10031.8|10
1589434500000|2020-05-14 05:35:00|10038.1|10033.1|10038|10033|10038.1|10033.1|10036.5|10031.5|12
1589434800000|2020-05-14 05:40:00|10037.8|10032.8|10037|10032|10038|10033|10036.5|10031.5|10
1589435100000|2020-05-14 05:45:00|10036.9|10031.9|10034.3|10029.3|10037|10032|10033.3|10028.3|22
1589435400000|2020-05-14 05:50:00|10034.4|10029.4|10034.3|10029.3|10035.1|10030.1|10033.8|10028.8|34
1589435700000|2020-05-14 05:55:00|10034.1|10029.1|10036.8|10031.8|10037.5|10032.5|10034.1|10029.1|9
1589436000000|2020-05-14 06:00:00|10036.9|10031.9|10040.1|10035.1|10040.6|10035.6|10036.2|10031.2|41
1589436300000|2020-05-14 06:05:00|10039.9|10034.9|10039.2|10034.2|10040.1|10035.1|10037.7|10032.7|49
1589436600000|2020-05-14 06:10:00|10039.3|10034.3|10039.8|10034.8|10040.7|10035.7|10038.9|10033.9|25
1589436900000|2020-05-14 06:15:00|10039.6|10034.6|10037.8|10032.8|10040.5|10035.5|10036.3|10031.3|17
1589437200000|2020-05-14 06:20:00|10037.6|10032.6|10037.2|10032.2|10038.1|10033.1|10036.6|10031.6|25
1589437500000|2020-05-14 06:25:00|10037.5|10032.5|10040|10035|10040.3|10035.3|10037|10032|40
1589437800000|2020-05-14 06:30:00|10039.8|10034.8|10037.3|10032.3|10040.6|10035.6|10037.3|10032.3|24
1589438100000|2020-05-14 06:35:00|10037.6|10032.6|10034.3|10029.3|10037.8|10032.8|10034.3|10029.3|26
1589438400000|2020-05-14 06:40:00|10034.4|10029.4|10036.3|10031.3|10036.3|10031.3|10031.4|10026.4|22
1589438700000|2020-05-14 06:45:00|10036.4|10031.4|10036.8|10031.8|10039|10034|10036.3|10031.3|29
1589439000000|2020-05-14 06:50:00|10036.9|10031.9|10039.3|10034.3|10039.9|10034.9|10036.3|10031.3|12
1589439300000|2020-05-14 06:55:00|10039.6|10034.6|10038.5|10033.5|10039.8|10034.8|10037|10032|27
1589439600000|2020-05-14 07:00:00|10038.6|10033.6|10041.4|10036.4|10045.8|10040.8|10038.6|10033.6|155
1589439900000|2020-05-14 07:05:00|10041.3|10036.3|10039.8|10034.8|10041.3|10036.3|10036.7|10031.7|64
1589440200000|2020-05-14 07:10:00|10039.7|10034.7|10036.8|10031.8|10041.8|10036.8|10034.8|10029.8|66
1589440500000|2020-05-14 07:15:00|10037.1|10032.1|10036.4|10031.4|10037.8|10032.8|10033.8|10028.8|31
1589440800000|2020-05-14 07:20:00|10036.6|10031.6|10033.6|10028.6|10037.3|10032.3|10032.6|10027.6|25
1589441100000|2020-05-14 07:25:00|10033.7|10028.7|10037|10032|10037.3|10032.3|10033.7|10028.7|35
1589441400000|2020-05-14 07:30:00|10036.8|10031.8|10034.3|10029.3|10036.8|10031.8|10033.3|10028.3|51
1589441700000|2020-05-14 07:35:00|10033.8|10028.8|10032.8|10027.8|10035.2|10030.2|10031|10026|20
1589442000000|2020-05-14 07:40:00|10032.7|10027.7|10034|10029|10034.3|10029.3|10032|10027|21
1589442300000|2020-05-14 07:45:00|10034.3|10029.3|10032.7|10027.7|10034.5|10029.5|10031.9|10026.9|16
1589442600000|2020-05-14 07:50:00|10032.6|10027.6|10037.8|10032.8|10038.8|10033.8|10032.3|10027.3|41
1589442900000|2020-05-14 07:55:00|10037.7|10032.7|10040.8|10035.8|10042.1|10037.1|10036.8|10031.8|21
1589443200000|2020-05-14 08:00:00|10040.7|10035.7|10039.3|10034.3|10041.7|10036.7|10039.1|10034.1|113
1589443500000|2020-05-14 08:05:00|10039.1|10034.1|10040.3|10035.3|10040.5|10035.5|10038.4|10033.4|24
1589443800000|2020-05-14 08:10:00|10040.2|10035.2|10037.2|10032.2|10041.6|10036.6|10037|10032|31
1589444100000|2020-05-14 08:15:00|10037|10032|10037.3|10032.3|10038.3|10033.3|10035.9|10030.9|91
1589444400000|2020-05-14 08:20:00|10037.2|10032.2|10032.5|10027.5|10037.4|10032.4|10031.9|10026.9|167
1589444700000|2020-05-14 08:25:00|10032.6|10027.6|10031.3|10026.3|10033.7|10028.7|10031.1|10026.1|47
1589445000000|2020-05-14 08:30:00|10031.4|10026.4|10031.3|10026.3|10031.5|10026.5|10027.1|10022.1|128
1589445300000|2020-05-14 08:35:00|10031.4|10026.4|10032.1|10027.1|10032.9|10027.9|10029.8|10024.8|34
1589445600000|2020-05-14 08:40:00|10032.2|10027.2|10033.7|10028.7|10034.4|10029.4|10030.7|10025.7|35
1589445900000|2020-05-14 08:45:00|10033.6|10028.6|10032.9|10027.9|10034.6|10029.6|10032|10027|34
1589446200000|2020-05-14 08:50:00|10033|10028|10030.1|10025.1|10033|10028|10030|10025|96
1589446500000|2020-05-14 08:55:00|10030.3|10025.3|10034.6|10029.6|10035.5|10030.5|10029.8|10024.8|56
1589446800000|2020-05-14 09:00:00|10034.8|10029.8|10034.4|10029.4|10036|10031|10033.8|10028.8|30
1589447100000|2020-05-14 09:05:00|10034.1|10029.1|10033.4|10028.4|10034.1|10029.1|10031.3|10026.3|39
1589447400000|2020-05-14 09:10:00|10033.6|10028.6|10031.3|10026.3|10033.8|10028.8|10030.8|10025.8|24
1589447700000|2020-05-14 09:15:00|10031|10026|10032.5|10027.5|10032.6|10027.6|10029.8|10024.8|26
1589448000000|2020-05-14 09:20:00|10032.4|10027.4|10033|10028|10033.5|10028.5|10031.3|10026.3|28
1589448300000|2020-05-14 09:25:00|10032.9|10027.9|10032.6|10027.6|10033.3|10028.3|10031.8|10026.8|20
1589448600000|2020-05-14 09:30:00|10032.8|10027.8|10031.6|10026.6|10033.1|10028.1|10030.6|10025.6|20
1589448900000|2020-05-14 09:35:00|10031.1|10026.1|10030.8|10025.8|10032.8|10027.8|10030.8|10025.8|11
1589449200000|2020-05-14 09:40:00|10031|10026|10031|10026|10031.6|10026.6|10030.1|10025.1|14
1589449500000|2020-05-14 09:45:00|10030.9|10025.9|10029.8|10024.8|10031.8|10026.8|10029.8|10024.8|20
1589449800000|2020-05-14 09:50:00|10030|10025|10031.3|10026.3|10031.3|10026.3|10028.8|10023.8|30
1589450100000|2020-05-14 09:55:00|10031.1|10026.1|10031.3|10026.3|10033.3|10028.3|10030.8|10025.8|51
1589450400000|2020-05-14 10:00:00|10031.8|10026.8|10033.3|10028.3|10034.8|10029.8|10031.5|10026.5|125
1589450700000|2020-05-14 10:05:00|10033.4|10028.4|10045.5|10040.5|10046.9|10041.9|10032|10027|533
1589451000000|2020-05-14 10:10:00|10045.3|10040.3|10047.1|10042.1|10048.6|10043.6|10042.3|10037.3|218
1589451300000|2020-05-14 10:15:00|10047.3|10042.3|10043.8|10038.8|10047.8|10042.8|10042.7|10037.7|48
1589451600000|2020-05-14 10:20:00|10043.6|10038.6|10040.6|10035.6|10044.1|10039.1|10039.3|10034.3|200
1589451900000|2020-05-14 10:25:00|10040.5|10035.5|10042|10037|10043.9|10038.9|10040.1|10035.1|54
1589452200000|2020-05-14 10:30:00|10041.8|10036.8|10043.3|10038.3|10044.9|10039.9|10040.3|10035.3|19
1589452500000|2020-05-14 10:35:00|10043.1|10038.1|10040.8|10035.8|10044.6|10039.6|10040.8|10035.8|33
1589452800000|2020-05-14 10:40:00|10040.7|10035.7|10042.1|10037.1|10043.5|10038.5|10038.8|10033.8|35
1589453100000|2020-05-14 10:45:00|10041.8|10036.8|10047.3|10042.3|10047.7|10042.7|10041.6|10036.6|37
1589453400000|2020-05-14 10:50:00|10047.1|10042.1|10050.4|10045.4|10050.8|10045.8|10046.1|10041.1|155
1589453700000|2020-05-14 10:55:00|10050.5|10045.5|10047.9|10042.9|10053.4|10048.4|10047.9|10042.9|85
1589454000000|2020-05-14 11:00:00|10047.6|10042.6|10051.9|10046.9|10051.9|10046.9|10047.1|10042.1|61
1589454300000|2020-05-14 11:05:00|10051.8|10046.8|10055.5|10050.5|10056.3|10051.3|10051.6|10046.6|102
1589454600000|2020-05-14 11:10:00|10055.8|10050.8|10053.4|10048.4|10055.9|10050.9|10052.4|10047.4|42
1589454900000|2020-05-14 11:15:00|10053.3|10048.3|10059.2|10054.2|10060.8|10055.8|10053.3|10048.3|59
1589455200000|2020-05-14 11:20:00|10059.4|10054.4|10059.8|10054.8|10060.9|10055.9|10056.9|10051.9|36
1589455500000|2020-05-14 11:25:00|10059.9|10054.9|10057.4|10052.4|10061.4|10056.4|10055.7|10050.7|53
1589455800000|2020-05-14 11:30:00|10057.3|10052.3|10055.9|10050.9|10058.4|10053.4|10055.6|10050.6|19
1589456100000|2020-05-14 11:35:00|10056.4|10051.4|10051.3|10046.3|10057.4|10052.4|10050.9|10045.9|78
1589456400000|2020-05-14 11:40:00|10051.2|10046.2|10050.6|10045.6|10052.9|10047.9|10050.3|10045.3|153
1589456700000|2020-05-14 11:45:00|10050.3|10045.3|10048.1|10043.1|10050.3|10045.3|10046.9|10041.9|78
1589457000000|2020-05-14 11:50:00|10047.9|10042.9|10048.9|10043.9|10050.1|10045.1|10047.4|10042.4|24
1589457300000|2020-05-14 11:55:00|10048.7|10043.7|10050.9|10045.9|10052.9|10047.9|10048|10043|129
1589457600000|2020-05-14 12:00:00|10051.2|10046.2|10051.8|10046.8|10053.4|10048.4|10049.9|10044.9|57
1589457900000|2020-05-14 12:05:00|10051.7|10046.7|10051.7|10046.7|10053.9|10048.9|10051.3|10046.3|46
1589458200000|2020-05-14 12:10:00|10051.8|10046.8|10048.4|10043.4|10051.8|10046.8|10047.2|10042.2|86
1589458500000|2020-05-14 12:15:00|10048.1|10043.1|10048.2|10043.2|10050.4|10045.4|10045.4|10040.4|65
1589458800000|2020-05-14 12:20:00|10048.3|10043.3|10050.2|10045.2|10050.4|10045.4|10047.4|10042.4|103
1589459100000|2020-05-14 12:25:00|10050|10045|10045.6|10040.6|10052.7|10047.7|10045.6|10040.6|38
1589459400000|2020-05-14 12:30:00|10049.3|10044.3|10053.6|10048.6|10055.2|10050.2|10049.3|10044.3|48
1589459700000|2020-05-14 12:35:00|10053.4|10048.4|10057.7|10052.7|10059.8|10054.8|10053.4|10048.4|74
1589460000000|2020-05-14 12:40:00|10057.8|10052.8|10060.4|10055.4|10062.9|10057.9|10057.8|10052.8|120
1589460300000|2020-05-14 12:45:00|10060.5|10055.5|10057.8|10052.8|10062.4|10057.4|10057.2|10052.2|115
1589460600000|2020-05-14 12:50:00|10057.6|10052.6|10053.9|10048.9|10058|10053|10053.9|10048.9|106
1589460900000|2020-05-14 12:55:00|10053.7|10048.7|10053.1|10048.1|10055.9|10050.9|10052.4|10047.4|72
1589461200000|2020-05-14 13:00:00|10052.9|10047.9|10056.1|10051.1|10056.4|10051.4|10052.1|10047.1|83
1589461500000|2020-05-14 13:05:00|10056.3|10051.3|10050.6|10045.6|10056.3|10051.3|10048.5|10043.5|83
1589461800000|2020-05-14 13:10:00|10050.8|10045.8|10049|10044|10052|10047|10048.5|10043.5|47
1589462100000|2020-05-14 13:15:00|10049.1|10044.1|10047.5|10042.5|10049.3|10044.3|10045|10040|126
1589462400000|2020-05-14 13:20:00|10047.4|10042.4|10044.5|10039.5|10049|10044|10043.2|10038.2|50
1589462700000|2020-05-14 13:25:00|10044.4|10039.4|10048.5|10043.5|10048.5|10043.5|10043.9|10038.9|41
1589463000000|2020-05-14 13:30:00|10048.3|10043.3|10047.5|10042.5|10049.5|10044.5|10045.3|10040.3|46
1589463300000|2020-05-14 13:35:00|10047.4|10042.4|10049.3|10044.3|10049.8|10044.8|10046|10041|35
1589463600000|2020-05-14 13:40:00|10049.1|10044.1|10047.8|10042.8|10051.3|10046.3|10047.8|10042.8|74
1589463900000|2020-05-14 13:45:00|10048|10043|10051.6|10046.6|10052.8|10047.8|10045.5|10040.5|137
1589464200000|2020-05-14 13:50:00|10051.5|10046.5|10051.3|10046.3|10053|10048|10050.3|10045.3|147
1589464500000|2020-05-14 13:55:00|10051.5|10046.5|10050.4|10045.4|10051.7|10046.7|10047.3|10042.3|78
1589464800000|2020-05-14 14:00:00|10050.3|10045.3|10049.5|10044.5|10051.6|10046.6|10046|10041|111
1589465100000|2020-05-14 14:05:00|10049.4|10044.4|10045.4|10040.4|10050.8|10045.8|10045.3|10040.3|113
1589465400000|2020-05-14 14:10:00|10045.3|10040.3|10034|10029|10045.6|10040.6|10030.4|10025.4|345
1589465700000|2020-05-14 14:15:00|10034.1|10029.1|10034.4|10029.4|10037.3|10032.3|10032.8|10027.8|119
1589466000000|2020-05-14 14:20:00|10034.6|10029.6|10034.5|10029.5|10035|10030|10030.3|10025.3|93
1589466300000|2020-05-14 14:25:00|10034.4|10029.4|10037|10032|10037.1|10032.1|10032.3|10027.3|118
1589466600000|2020-05-14 14:30:00|10036.9|10031.9|10042.1|10037.1|10042.1|10037.1|10035.4|10030.4|82
1589466900000|2020-05-14 14:35:00|10042.3|10037.3|10036|10031|10042.8|10037.8|10033|10028|72
1589467200000|2020-05-14 14:40:00|10035.8|10030.8|10039.1|10034.1|10039.8|10034.8|10033.5|10028.5|26
1589467500000|2020-05-14 14:45:00|10039|10034|10037.4|10032.4|10041.8|10036.8|10036.8|10031.8|67
1589467800000|2020-05-14 14:50:00|10037.3|10032.3|10036.5|10031.5|10039.3|10034.3|10032.5|10027.5|114
1589468100000|2020-05-14 14:55:00|10036.4|10031.4|10036.5|10031.5|10037.7|10032.7|10032.4|10027.4|70
1589468400000|2020-05-14 15:00:00|10036.4|10031.4|10034.5|10029.5|10036.6|10031.6|10032.8|10027.8|83
1589468700000|2020-05-14 15:05:00|10034.6|10029.6|10032.3|10027.3|10035.5|10030.5|10031.3|10026.3|62
1589469000000|2020-05-14 15:10:00|10032.2|10027.2|10038.8|10033.8|10039.3|10034.3|10030.8|10025.8|179
1589469300000|2020-05-14 15:15:00|10038.7|10033.7|10038.5|10033.5|10039.6|10034.6|10036.6|10031.6|70
1589469600000|2020-05-14 15:20:00|10038.3|10033.3|10039.6|10034.6|10041.1|10036.1|10037.2|10032.2|61
1589469900000|2020-05-14 15:25:00|10039.3|10034.3|10040.8|10035.8|10042.6|10037.6|10038.9|10033.9|48
1589470200000|2020-05-14 15:30:00|10040.9|10035.9|10050.8|10045.8|10051.3|10046.3|10040.2|10035.2|210
1589470500000|2020-05-14 15:35:00|10050.7|10045.7|10049.5|10044.5|10050.9|10045.9|10045.1|10040.1|69
1589470800000|2020-05-14 15:40:00|10049.3|10044.3|10049.6|10044.6|10051.7|10046.7|10048.2|10043.2|53
1589471100000|2020-05-14 15:45:00|10049.5|10044.5|10044.3|10039.3|10049.6|10044.6|10044.1|10039.1|58
1589471400000|2020-05-14 15:50:00|10044.2|10039.2|10041.7|10036.7|10045.8|10040.8|10041.3|10036.3|40
1589471700000|2020-05-14 15:55:00|10041.8|10036.8|10044.2|10039.2|10045.8|10040.8|10041.4|10036.4|18
1589472000000|2020-05-14 16:00:00|10044.1|10039.1|10044.2|10039.2|10044.9|10039.9|10039|10034|59
1589472300000|2020-05-14 16:05:00|10044.3|10039.3|10049.2|10044.2|10049.7|10044.7|10044.2|10039.2|149
1589472600000|2020-05-14 16:10:00|10049.3|10044.3|10047.9|10042.9|10050.8|10045.8|10046.9|10041.9|33
1589472900000|2020-05-14 16:15:00|10047.8|10042.8|10048.6|10043.6|10051.4|10046.4|10047.3|10042.3|60
1589473200000|2020-05-14 16:20:00|10048.4|10043.4|10047.1|10042.1|10048.5|10043.5|10046.2|10041.2|50
1589473500000|2020-05-14 16:25:00|10046.9|10041.9|10051.9|10046.9|10052.9|10047.9|10046.3|10041.3|78
1589473800000|2020-05-14 16:30:00|10051.8|10046.8|10053.7|10048.7|10053.9|10048.9|10050.9|10045.9|27
1589474100000|2020-05-14 16:35:00|10053.4|10048.4|10052.9|10047.9|10053.8|10048.8|10052.1|10047.1|48
1589474400000|2020-05-14 16:40:00|10053.1|10048.1|10052.4|10047.4|10054.4|10049.4|10051.9|10046.9|22
1589474700000|2020-05-14 16:45:00|10052.6|10047.6|10054.5|10049.5|10054.7|10049.7|10051.7|10046.7|15
1589475000000|2020-05-14 16:50:00|10054.7|10049.7|10052.3|10047.3|10054.7|10049.7|10051.3|10046.3|25
1589475300000|2020-05-14 16:55:00|10052.6|10047.6|10052.7|10047.7|10053.7|10048.7|10051.9|10046.9|44
1589475600000|2020-05-14 17:00:00|10052.6|10047.6|10052.8|10047.8|10054.8|10049.8|10051.7|10046.7|27
1589475900000|2020-05-14 17:05:00|10053.3|10048.3|10052.8|10047.8|10054.6|10049.6|10052.6|10047.6|14
1589476200000|2020-05-14 17:10:00|10053.1|10048.1|10052.8|10047.8|10053.1|10048.1|10052.3|10047.3|70
1589476500000|2020-05-14 17:15:00|10052.6|10047.6|10051|10046|10052.8|10047.8|10050.8|10045.8|18
1589476800000|2020-05-14 17:20:00|10050.8|10045.8|10046.9|10041.9|10051.3|10046.3|10046.9|10041.9|35
1589477100000|2020-05-14 17:25:00|10046.6|10041.6|10048.3|10043.3|10049.4|10044.4|10046.6|10041.6|21
1589477400000|2020-05-14 17:30:00|10047.8|10042.8|10047|10042|10048.3|10043.3|10045.8|10040.8|62
1589477700000|2020-05-14 17:35:00|10046.9|10041.9|10047.8|10042.8|10048.3|10043.3|10046|10041|22
1589478000000|2020-05-14 17:40:00|10047.9|10042.9|10053.5|10048.5|10053.7|10048.7|10047.8|10042.8|21
1589478300000|2020-05-14 17:45:00|10053.7|10048.7|10054.9|10049.9|10055.9|10050.9|10052.9|10047.9|34
1589478600000|2020-05-14 17:50:00|10054.8|10049.8|10055.1|10050.1|10055.8|10050.8|10054.2|10049.2|11
1589478900000|2020-05-14 17:55:00|10054.9|10049.9|10055.7|10050.7|10056.6|10051.6|10054.9|10049.9|70
1589479200000|2020-05-14 18:00:00|10055.6|10050.6|10054.8|10049.8|10056.9|10051.9|10053.7|10048.7|28
1589479500000|2020-05-14 18:05:00|10054.7|10049.7|10056|10051|10056.8|10051.8|10054|10049|8
1589479800000|2020-05-14 18:10:00|10056.3|10051.3|10055|10050|10056.3|10051.3|10054.8|10049.8|10
1589480100000|2020-05-14 18:15:00|10054.9|10049.9|10054.8|10049.8|10056|10051|10054.3|10049.3|22
1589480400000|2020-05-14 18:20:00|10055|10050|10052.4|10047.4|10055.5|10050.5|10052.3|10047.3|10
1589480700000|2020-05-14 18:25:00|10052.3|10047.3|10053.8|10048.8|10054.8|10049.8|10051.6|10046.6|15
1589481000000|2020-05-14 18:30:00|10053.9|10048.9|10053.3|10048.3|10054.8|10049.8|10053.1|10048.1|27
1589481300000|2020-05-14 18:35:00|10053.2|10048.2|10055.8|10050.8|10055.8|10050.8|10052.8|10047.8|24
1589481600000|2020-05-14 18:40:00|10056.1|10051.1|10055|10050|10057.1|10052.1|10054.6|10049.6|16
1589481900000|2020-05-14 18:45:00|10054.9|10049.9|10054.9|10049.9|10055.6|10050.6|10053.3|10048.3|20
1589482200000|2020-05-14 18:50:00|10055.1|10050.1|10053.3|10048.3|10056.1|10051.1|10053.2|10048.2|12
1589482500000|2020-05-14 18:55:00|10053.4|10048.4|10052.4|10047.4|10054.1|10049.1|10052.1|10047.1|69
1589482800000|2020-05-14 19:00:00|10052.6|10047.6|10052.5|10047.5|10053.8|10048.8|10052.3|10047.3|23
1589483100000|2020-05-14 19:05:00|10052.6|10047.6|10052.3|10047.3|10053.5|10048.5|10052|10047|8
1589483400000|2020-05-14 19:10:00|10052.1|10047.1|10047.4|10042.4|10052.3|10047.3|10047.2|10042.2|24
1589483700000|2020-05-14 19:15:00|10047.2|10042.2|10045.3|10040.3|10048|10043|10044.4|10039.4|31
1589484000000|2020-05-14 19:20:00|10045.6|10040.6|10044.8|10039.8|10045.6|10040.6|10043.9|10038.9|44
1589484300000|2020-05-14 19:25:00|10044.9|10039.9|10042|10037|10045.3|10040.3|10041.5|10036.5|75
1589484600000|2020-05-14 19:30:00|10041.9|10036.9|10044.8|10039.8|10044.8|10039.8|10041.8|10036.8|36
1589484900000|2020-05-14 19:35:00|10044.7|10039.7|10042.3|10037.3|10044.8|10039.8|10039.6|10034.6|37
1589485200000|2020-05-14 19:40:00|10042.2|10037.2|10041|10036|10042.9|10037.9|10040.9|10035.9|30
1589485500000|2020-05-14 19:45:00|10040.9|10035.9|10041.3|10036.3|10043.6|10038.6|10039.8|10034.8|43
1589485800000|2020-05-14 19:50:00|10041.2|10036.2|10038.2|10033.2|10041.3|10036.3|10038.1|10033.1|44
1589486100000|2020-05-14 19:55:00|10038.3|10033.3|10039|10034|10039.3|10034.3|10036.5|10031.5|78
1589486400000|2020-05-14 20:00:00|10039.1|10034.1|10037.8|10032.8|10039.2|10034.2|10037.3|10032.3|22
1589486700000|2020-05-14 20:05:00|10038|10033|10037.3|10032.3|10038.3|10033.3|10037.3|10032.3|23
1589487000000|2020-05-14 20:10:00|10037|10032|10036.3|10031.3|10037|10032|10035.8|10030.8|14
1589487300000|2020-05-14 20:15:00|10036.6|10031.6|10038.8|10033.8|10038.8|10033.8|10036.3|10031.3|16
1589487600000|2020-05-14 20:20:00|10038.3|10033.3|10040.3|10035.3|10040.3|10035.3|10038.3|10033.3|4
1589487900000|2020-05-14 20:25:00|10040|10035|10039.8|10034.8|10040.3|10035.3|10039.3|10034.3|2
1589488200000|2020-05-14 20:30:00|10039.5|10034.5|10038.3|10033.3|10040.3|10035.3|10038.3|10033.3|14
1589488500000|2020-05-14 20:35:00|10038.1|10033.1|10039.3|10034.3|10039.7|10034.7|10037.5|10032.5|1
1589488800000|2020-05-14 20:40:00|10039|10034|10036.1|10031.1|10039|10034|10036.1|10031.1|3
1589489100000|2020-05-14 20:45:00|10036.3|10031.3|10035.6|10030.6|10036.8|10031.8|10035.6|10030.6|35
1589489400000|2020-05-14 20:50:00|10035.8|10030.8|10036|10031|10036|10031|10035.3|10030.3|5
1589489700000|2020-05-14 20:55:00|10036.1|10031.1|10035.4|10030.4|10037|10032|10035.2|10030.2|29
1589500800000|2020-05-15 00:00:00|10034.1|10029.1|10035.1|10030.1|10035.1|10030.1|10032.8|10027.8|50
1589501100000|2020-05-15 00:05:00|10035.4|10030.4|10037.1|10032.1|10038.6|10033.6|10035.2|10030.2|23
1589501400000|2020-05-15 00:10:00|10037|10032|10034.3|10029.3|10037.1|10032.1|10034.3|10029.3|4
1589501700000|2020-05-15 00:15:00|10034.5|10029.5|10036|10031|10036.3|10031.3|10033.8|10028.8|9
1589502000000|2020-05-15 00:20:00|10035.9|10030.9|10036|10031|10036.8|10031.8|10035.7|10030.7|6
1589502300000|2020-05-15 00:25:00|10036.3|10031.3|10035.8|10030.8|10036.3|10031.3|10035.5|10030.5|0
1589502600000|2020-05-15 00:30:00|10035.7|10030.7|10034.5|10029.5|10036|10031|10034.3|10029.3|8
1589502900000|2020-05-15 00:35:00|10034.3|10029.3|10035.5|10030.5|10037|10032|10034.2|10029.2|6
1589503200000|2020-05-15 00:40:00|10035.8|10030.8|10037.3|10032.3|10038|10033|10035.8|10030.8|3
1589503500000|2020-05-15 00:45:00|10037.5|10032.5|10040.3|10035.3|10040.8|10035.8|10037|10032|8
1589503800000|2020-05-15 00:50:00|10040.5|10035.5|10037|10032|10041|10036|10036.8|10031.8|10
1589504100000|2020-05-15 00:55:00|10037.5|10032.5|10036.3|10031.3|10038.3|10033.3|10035.7|10030.7|4
1589504400000|2020-05-15 01:00:00|10036|10031|10037|10032|10037|10032|10034.8|10029.8|12
1589504700000|2020-05-15 01:05:00|10036.9|10031.9|10037.5|10032.5|10038.3|10033.3|10036.8|10031.8|15
1589505000000|2020-05-15 01:10:00|10037.4|10032.4|10037.3|10032.3|10038.3|10033.3|10036.5|10031.5|36
1589505300000|2020-05-15 01:15:00|10037.2|10032.2|10035.8|10030.8|10037.8|10032.8|10035.3|10030.3|28
1589505600000|2020-05-15 01:20:00|10036|10031|10035|10030|10037.8|10032.8|10035|10030|16
1589505900000|2020-05-15 01:25:00|10035.1|10030.1|10036.8|10031.8|10036.8|10031.8|10035.1|10030.1|3
1589506200000|2020-05-15 01:30:00|10036.7|10031.7|10036.2|10031.2|10036.7|10031.7|10035.2|10030.2|12
1589506500000|2020-05-15 01:35:00|10036|10031|10038.3|10033.3|10038.3|10033.3|10035.2|10030.2|5
1589506800000|2020-05-15 01:40:00|10038.5|10033.5|10039|10034|10039.5|10034.5|10038|10033|7
1589507100000|2020-05-15 01:45:00|10038.9|10033.9|10038.3|10033.3|10039.8|10034.8|10037.7|10032.7|3
1589507400000|2020-05-15 01:50:00|10038.2|10033.2|10038.3|10033.3|10038.8|10033.8|10037.3|10032.3|15
1589507700000|2020-05-15 01:55:00|10038.5|10033.5|10038|10033|10039|10034|10036.5|10031.5|21
1589508000000|2020-05-15 02:00:00|10037.8|10032.8|10039.3|10034.3|10040.5|10035.5|10036.8|10031.8|49
1589508300000|2020-05-15 02:05:00|10039.2|10034.2|10038.8|10033.8|10039.3|10034.3|10037.4|10032.4|3
1589508600000|2020-05-15 02:10:00|10038.7|10033.7|10039.8|10034.8|10040.1|10035.1|10038.3|10033.3|2
1589508900000|2020-05-15 02:15:00|10039.9|10034.9|10040.8|10035.8|10041.8|10036.8|10039.8|10034.8|33
1589509200000|2020-05-15 02:20:00|10041|10036|10042.8|10037.8|10043|10038|10040.5|10035.5|4
1589509500000|2020-05-15 02:25:00|10043|10038|10041.3|10036.3|10043.3|10038.3|10041|10036|3
1589509800000|2020-05-15 02:30:00|10040.8|10035.8|10041.5|10036.5|10042.3|10037.3|10040.8|10035.8|12
1589510100000|2020-05-15 02:35:00|10041.4|10036.4|10040.1|10035.1|10041.8|10036.8|10039.5|10034.5|4
1589510400000|2020-05-15 02:40:00|10040.3|10035.3|10040.8|10035.8|10041.8|10036.8|10040.3|10035.3|5
1589510700000|2020-05-15 02:45:00|10040.5|10035.5|10041.3|10036.3|10041.3|10036.3|10040|10035|7
1589511000000|2020-05-15 02:50:00|10041|10036|10040.3|10035.3|10041.3|10036.3|10039.5|10034.5|3
1589511300000|2020-05-15 02:55:00|10039.8|10034.8|10039.8|10034.8|10040.3|10035.3|10039.3|10034.3|5
1589511600000|2020-05-15 03:00:00|10039.3|10034.3|10039.8|10034.8|10040.5|10035.5|10039.3|10034.3|14
1589511900000|2020-05-15 03:05:00|10039.6|10034.6|10039.3|10034.3|10040.1|10035.1|10039|10034|7
1589512200000|2020-05-15 03:10:00|10038.8|10033.8|10038.1|10033.1|10039.5|10034.5|10037.8|10032.8|33
1589512500000|2020-05-15 03:15:00|10038|10033|10038.8|10033.8|10038.8|10033.8|10037.3|10032.3|6
1589512800000|2020-05-15 03:20:00|10038|10033|10037.2|10032.2|10038.5|10033.5|10036.8|10031.8|59
1589513100000|2020-05-15 03:25:00|10037.3|10032.3|10036.2|10031.2|10037.3|10032.3|10036.2|10031.2|3
1589513400000|2020-05-15 03:30:00|10036.3|10031.3|10035.8|10030.8|10036.3|10031.3|10034.7|10029.7|23
1589513700000|2020-05-15 03:35:00|10036|10031|10035.4|10030.4|10036|10031|10034.4|10029.4|118
1589514000000|2020-05-15 03:40:00|10035.7|10030.7|10034.9|10029.9|10035.7|10030.7|10034.8|10029.8|9
1589514300000|2020-05-15 03:45:00|10035.3|10030.3|10035.8|10030.8|10036.4|10031.4|10035.1|10030.1|4
1589514600000|2020-05-15 03:50:00|10035.9|10030.9|10035.9|10030.9|10036.3|10031.3|10034.8|10029.8|1
1589514900000|2020-05-15 03:55:00|10035.8|10030.8|10035.2|10030.2|10035.8|10030.8|10034.8|10029.8|0
1589515200000|2020-05-15 04:00:00|10035.3|10030.3|10036.9|10031.9|10036.9|10031.9|10035.3|10030.3|3
1589515500000|2020-05-15 04:05:00|10036.8|10031.8|10035.8|10030.8|10036.8|10031.8|10035.8|10030.8|7
1589515800000|2020-05-15 04:10:00|10035.9|10030.9|10035.9|10030.9|10036.3|10031.3|10035.3|10030.3|10
1589516100000|2020-05-15 04:15:00|10035.8|10030.8|10035.1|10030.1|10036.1|10031.1|10035.1|10030.1|11
1589516400000|2020-05-15 04:20:00|10035.3|10030.3|10034.8|10029.8|10035.4|10030.4|10034.8|10029.8|2
1589516700000|2020-05-15 04:25:00|10034.9|10029.9|10034.4|10029.4|10035.3|10030.3|10034.3|10029.3|2
1589517000000|2020-05-15 04:30:00|10034.3|10029.3|10033.8|10028.8|10034.4|10029.4|10033.6|10028.6|10
1589517300000|2020-05-15 04:35:00|10033.6|10028.6|10034.3|10029.3|10034.3|10029.3|10033.6|10028.6|0
1589517600000|2020-05-15 04:40:00|10034.4|10029.4|10034|10029|10034.8|10029.8|10034|10029|0
1589517900000|2020-05-15 04:45:00|10033.9|10028.9|10033.6|10028.6|10034.4|10029.4|10033.5|10028.5|4
1589518200000|2020-05-15 04:50:00|10033.8|10028.8|10034.8|10029.8|10034.9|10029.9|10033.6|10028.6|7
1589518500000|2020-05-15 04:55:00|10034.9|10029.9|10033.8|10028.8|10035.3|10030.3|10033.6|10028.6|4
1589518800000|2020-05-15 05:00:00|10033.6|10028.6|10035.6|10030.6|10035.8|10030.8|10033.6|10028.6|17
1589519100000|2020-05-15 05:05:00|10035.5|10030.5|10034.4|10029.4|10035.5|10030.5|10034|10029|16
1589519400000|2020-05-15 05:10:00|10034.5|10029.5|10034.1|10029.1|10034.9|10029.9|10034.1|10029.1|5
1589519700000|2020-05-15 05:15:00|10034|10029|10033.2|10028.2|10034.1|10029.1|10033.1|10028.1|6
1589520000000|2020-05-15 05:20:00|10033.3|10028.3|10033.9|10028.9|10034.4|10029.4|10033.2|10028.2|3
1589520300000|2020-05-15 05:25:00|10033.8|10028.8|10035.3|10030.3|10036.7|10031.7|10033.8|10028.8|9
1589520600000|2020-05-15 05:30:00|10035.1|10030.1|10035.8|10030.8|10036.3|10031.3|10034.9|10029.9|5
1589520900000|2020-05-15 05:35:00|10035.9|10030.9|10035.3|10030.3|10036.3|10031.3|10035.3|10030.3|3
1589521200000|2020-05-15 05:40:00|10035.4|10030.4|10033.8|10028.8|10035.8|10030.8|10033.8|10028.8|4
1589521500000|2020-05-15 05:45:00|10033.9|10028.9|10033.9|10028.9|10034.3|10029.3|10033.8|10028.8|1
1589521800000|2020-05-15 05:50:00|10034|10029|10035.3|10030.3|10035.7|10030.7|10033.8|10028.8|15
1589522100000|2020-05-15 05:55:00|10035.7|10030.7|10034.7|10029.7|10036.3|10031.3|10034.7|10029.7|12
1589522400000|2020-05-15 06:00:00|10034.8|10029.8|10031.7|10026.7|10036.5|10031.5|10031.3|10026.3|43
1589522700000|2020-05-15 06:05:00|10031.6|10026.6|10034.3|10029.3|10037.2|10032.2|10031.4|10026.4|24
1589523000000|2020-05-15 06:10:00|10034.4|10029.4|10035.3|10030.3|10036|10031|10033.8|10028.8|17
1589523300000|2020-05-15 06:15:00|10035.2|10030.2|10033.9|10028.9|10035.2|10030.2|10033.1|10028.1|20
1589523600000|2020-05-15 06:20:00|10034.2|10029.2|10035.3|10030.3|10035.3|10030.3|10032.9|10027.9|16
1589523900000|2020-05-15 06:25:00|10035.2|10030.2|10037.3|10032.3|10038.3|10033.3|10033.4|10028.4|13
1589524200000|2020-05-15 06:30:00|10037.4|10032.4|10036.7|10031.7|10039.9|10034.9|10036.4|10031.4|29
1589524500000|2020-05-15 06:35:00|10036.8|10031.8|10039.8|10034.8|10040.2|10035.2|10036.1|10031.1|17
1589524800000|2020-05-15 06:40:00|10039.9|10034.9|10039.7|10034.7|10041.4|10036.4|10038.6|10033.6|7
1589525100000|2020-05-15 06:45:00|10039.4|10034.4|10039.7|10034.7|10041.3|10036.3|10038.4|10033.4|22
1589525400000|2020-05-15 06:50:00|10039.8|10034.8|10042.9|10037.9|10042.9|10037.9|10039.7|10034.7|19
1589525700000|2020-05-15 06:55:00|10042.8|10037.8|10041.4|10036.4|10042.8|10037.8|10040.6|10035.6|31
1589526000000|2020-05-15 07:00:00|10041.7|10036.7|10042.1|10037.1|10043.4|10038.4|10039.3|10034.3|92
1589526300000|2020-05-15 07:05:00|10041.9|10036.9|10042.2|10037.2|10044.8|10039.8|10040.4|10035.4|32
1589526600000|2020-05-15 07:10:00|10042.1|10037.1|10035.4|10030.4|10042.3|10037.3|10034.9|10029.9|44
1589526900000|2020-05-15 07:15:00|10035.3|10030.3|10033.2|10028.2|10036.3|10031.3|10033.2|10028.2|25
1589527200000|2020-05-15 07:20:00|10033.1|10028.1|10032.7|10027.7|10034.8|10029.8|10031.7|10026.7|25
1589527500000|2020-05-15 07:25:00|10032.4|10027.4|10029.7|10024.7|10032.4|10027.4|10026.4|10021.4|113
1589527800000|2020-05-15 07:30:00|10029.6|10024.6|10029.8|10024.8|10030.2|10025.2|10028.5|10023.5|42
1589528100000|2020-05-15 07:35:00|10029.9|10024.9|10028.9|10023.9|10032.9|10027.9|10028.9|10023.9|39
1589528400000|2020-05-15 07:40:00|10029.1|10024.1|10028.8|10023.8|10030.2|10025.2|10027.7|10022.7|22
1589528700000|2020-05-15 07:45:00|10028.9|10023.9|10029.9|10024.9|10032.4|10027.4|10027.2|10022.2|28
1589529000000|2020-05-15 07:50:00|10030|10025|10028.9|10023.9|10031.4|10026.4|10028.9|10023.9|35
1589529300000|2020-05-15 07:55:00|10029|10024|10025.4|10020.4|10029|10024|10023.4|10018.4|79
1589529600000|2020-05-15 08:00:00|10025.8|10020.8|10026.4|10021.4|10027.6|10022.6|10024.7|10019.7|79
1589529900000|2020-05-15 08:05:00|10026|10021|10029.4|10024.4|10029.5|10024.5|10022.6|10017.6|77
1589530200000|2020-05-15 08:10:00|10029.3|10024.3|10028.7|10023.7|10030.4|10025.4|10027.4|10022.4|42
1589530500000|2020-05-15 08:15:00|10028.6|10023.6|10028.5|10023.5|10030.3|10025.3|10028.3|10023.3|30
1589530800000|2020-05-15 08:20:00|10028.4|10023.4|10026.9|10021.9|10029.7|10024.7|10026.9|10021.9|34
1589531100000|2020-05-15 08:25:00|10027|10022|10029.2|10024.2|10030.1|10025.1|10026.9|10021.9|42
1589531400000|2020-05-15 08:30:00|10029.1|10024.1|10028.9|10023.9|10031.9|10026.9|10028.4|10023.4|59
1589531700000|2020-05-15 08:35:00|10029|10024|10029.3|10024.3|10030|10025|10026.5|10021.5|20
1589532000000|2020-05-15 08:40:00|10029.4|10024.4|10030.7|10025.7|10030.8|10025.8|10027.7|10022.7|22
1589532300000|2020-05-15 08:45:00|10030.4|10025.4|10033.8|10028.8|10033.9|10028.9|10030.4|10025.4|27
1589532600000|2020-05-15 08:50:00|10033.9|10028.9|10030.7|10025.7|10034.9|10029.9|10029.9|10024.9|30
1589532900000|2020-05-15 08:55:00|10030.8|10025.8|10031.4|10026.4|10032.4|10027.4|10029.9|10024.9|29
1589533200000|2020-05-15 09:00:00|10031.2|10026.2|10031.9|10026.9|10033.7|10028.7|10030.9|10025.9|49
1589533500000|2020-05-15 09:05:00|10032.1|10027.1|10031.8|10026.8|10032.9|10027.9|10031.1|10026.1|19
1589533800000|2020-05-15 09:10:00|10031.6|10026.6|10029.2|10024.2|10032.2|10027.2|10026.8|10021.8|52
1589534100000|2020-05-15 09:15:00|10029.3|10024.3|10030.3|10025.3|10030.7|10025.7|10028.6|10023.6|34
1589534400000|2020-05-15 09:20:00|10030.1|10025.1|10032.4|10027.4|10032.9|10027.9|10028.8|10023.8|50
1589534700000|2020-05-15 09:25:00|10032.5|10027.5|10029.3|10024.3|10032.9|10027.9|10028.9|10023.9|56
1589535000000|2020-05-15 09:30:00|10029.2|10024.2|10029.2|10024.2|10031|10026|10028.7|10023.7|27
1589535300000|2020-05-15 09:35:00|10029.3|10024.3|10033.9|10028.9|10033.9|10028.9|10029.1|10024.1|17
1589535600000|2020-05-15 09:40:00|10034.2|10029.2|10032.8|10027.8|10034.2|10029.2|10031.9|10026.9|20
1589535900000|2020-05-15 09:45:00|10032.6|10027.6|10033.7|10028.7|10034.3|10029.3|10031.6|10026.6|37
1589536200000|2020-05-15 09:50:00|10033.6|10028.6|10034.3|10029.3|10034.3|10029.3|10032.7|10027.7|55
1589536500000|2020-05-15 09:55:00|10034.4|10029.4|10031.3|10026.3|10034.4|10029.4|10030.8|10025.8|38
1589536800000|2020-05-15 10:00:00|10031.2|10026.2|10030.8|10025.8|10034.3|10029.3|10029.2|10024.2|39
1589537100000|2020-05-15 10:05:00|10030.9|10025.9|10027.7|10022.7|10030.9|10025.9|10027.4|10022.4|16
1589537400000|2020-05-15 10:10:00|10027.4|10022.4|10027.9|10022.9|10029.3|10024.3|10027.1|10022.1|13
1589537700000|2020-05-15 10:15:00|10027.7|10022.7|10026.8|10021.8|10027.8|10022.8|10025.1|10020.1|45
1589538000000|2020-05-15 10:20:00|10026.7|10021.7|10028.2|10023.2|10028.3|10023.3|10025.4|10020.4|14
1589538300000|2020-05-15 10:25:00|10027.9|10022.9|10029.4|10024.4|10029.7|10024.7|10026.9|10021.9|12
1589538600000|2020-05-15 10:30:00|10029.5|10024.5|10034.7|10029.7|10034.8|10029.8|10029.4|10024.4|41
1589538900000|2020-05-15 10:35:00|10034.8|10029.8|10034.6|10029.6|10035.2|10030.2|10031|10026|25
1589539200000|2020-05-15 10:40:00|10034.4|10029.4|10035.1|10030.1|10038.3|10033.3|10034|10029|35
1589539500000|2020-05-15 10:45:00|10034.9|10029.9|10034.8|10029.8|10036.4|10031.4|10033.8|10028.8|22
1589539800000|2020-05-15 10:50:00|10034.9|10029.9|10035.8|10030.8|10036.9|10031.9|10034.7|10029.7|34
1589540100000|2020-05-15 10:55:00|10035.9|10030.9|10035.1|10030.1|10036.5|10031.5|10033|10028|57
1589540400000|2020-05-15 11:00:00|10035.4|10030.4|10038.2|10033.2|10038.4|10033.4|10035.3|10030.3|74
1589540700000|2020-05-15 11:05:00|10038|10033|10034.5|10029.5|10039.3|10034.3|10031.4|10026.4|147
1589541000000|2020-05-15 11:10:00|10034.9|10029.9|10033.9|10028.9|10034.9|10029.9|10031.4|10026.4|37
1589541300000|2020-05-15 11:15:00|10033.8|10028.8|10035.7|10030.7|10036.3|10031.3|10033.4|10028.4|40
1589541600000|2020-05-15 11:20:00|10035.6|10030.6|10036.6|10031.6|10038.9|10033.9|10035.5|10030.5|32
1589541900000|2020-05-15 11:25:00|10036.7|10031.7|10040.8|10035.8|10041.9|10036.9|10036.1|10031.1|81
1589542200000|2020-05-15 11:30:00|10040.9|10035.9|10041.8|10036.8|10043.1|10038.1|10039.1|10034.1|30
1589542500000|2020-05-15 11:35:00|10041.7|10036.7|10046|10041|10046.8|10041.8|10040.2|10035.2|104
1589542800000|2020-05-15 11:40:00|10046.1|10041.1|10043.9|10038.9|10047|10042|10043.9|10038.9|43
1589543100000|2020-05-15 11:45:00|10043.8|10038.8|10047.2|10042.2|10047.6|10042.6|10043.2|10038.2|60
1589543400000|2020-05-15 11:50:00|10047|10042|10045.5|10040.5|10048.6|10043.6|10045.3|10040.3|47
1589543700000|2020-05-15 11:55:00|10045.4|10040.4|10046|10041|10047.3|10042.3|10044.2|10039.2|37
1589544000000|2020-05-15 12:00:00|10046.2|10041.2|10051.3|10046.3|10051.7|10046.7|10046.1|10041.1|166
1589544300000|2020-05-15 12:05:00|10051.4|10046.4|10049.8|10044.8|10054.4|10049.4|10048.7|10043.7|148
1589544600000|2020-05-15 12:10:00|10049.9|10044.9|10047.6|10042.6|10052.8|10047.8|10047.1|10042.1|66
1589544900000|2020-05-15 12:15:00|10047.4|10042.4|10048.1|10043.1|10049.3|10044.3|10046.7|10041.7|71
1589545200000|2020-05-15 12:20:00|10048.2|10043.2|10045.5|10040.5|10050.8|10045.8|10045.2|10040.2|115
1589545500000|2020-05-15 12:25:00|10045.3|10040.3|10047.4|10042.4|10048.3|10043.3|10045.2|10040.2|82
1589545800000|2020-05-15 12:30:00|10047.3|10042.3|10045|10040|10048.5|10043.5|10042.6|10037.6|98
1589546100000|2020-05-15 12:35:00|10045.1|10040.1|10034|10029|10045.9|10040.9|10031.6|10026.6|206
1589546400000|2020-05-15 12:40:00|10033.9|10028.9|10023.4|10018.4|10036.6|10031.6|10023.3|10018.3|430
1589546700000|2020-05-15 12:45:00|10023.3|10018.3|10026.6|10021.6|10027.9|10022.9|10014.6|10009.6|469
1589547000000|2020-05-15 12:50:00|10026.7|10021.7|10027.2|10022.2|10027.4|10022.4|10024.7|10019.7|180
1589547300000|2020-05-15 12:55:00|10027.1|10022.1|10023.3|10018.3|10027.1|10022.1|10023|10018|53
1589547600000|2020-05-15 13:00:00|10023.4|10018.4|10024.6|10019.6|10030.2|10025.2|10021.1|10016.1|141
1589547900000|2020-05-15 13:05:00|10024.8|10019.8|10016.8|10011.8|10025.3|10020.3|10016.8|10011.8|158
1589548200000|2020-05-15 13:10:00|10017|10012|10019.1|10014.1|10019.6|10014.6|10015.1|10010.1|162
1589548500000|2020-05-15 13:15:00|10019|10014|10015.9|10010.9|10021.3|10016.3|10015.3|10010.3|155
1589548800000|2020-05-15 13:20:00|10015.8|10010.8|10015.5|10010.5|10018.3|10013.3|10011.6|10006.6|123
1589549100000|2020-05-15 13:25:00|10015.4|10010.4|10019.9|10014.9|10020|10015|10015.1|10010.1|67
1589549400000|2020-05-15 13:30:00|10019.8|10014.8|10020.7|10015.7|10021.5|10016.5|10016|10011|71
1589549700000|2020-05-15 13:35:00|10020.4|10015.4|10013.9|10008.9|10022.8|10017.8|10013.9|10008.9|84
1589550000000|2020-05-15 13:40:00|10014.3|10009.3|10015.8|10010.8|10019.7|10014.7|10013.2|10008.2|143
1589550300000|2020-05-15 13:45:00|10016|10011|10018.5|10013.5|10018.5|10013.5|10013.8|10008.8|69
1589550600000|2020-05-15 13:50:00|10018.7|10013.7|10020.9|10015.9|10021.1|10016.1|10017.3|10012.3|167
1589550900000|2020-05-15 13:55:00|10020.8|10015.8|10021.3|10016.3|10022.5|10017.5|10018.8|10013.8|170
1589551200000|2020-05-15 14:00:00|10021.4|10016.4|10030.1|10025.1|10030.6|10025.6|10020.8|10015.8|162
1589551500000|2020-05-15 14:05:00|10030.9|10025.9|10024.9|10019.9|10031.4|10026.4|10024.7|10019.7|72
1589551800000|2020-05-15 14:10:00|10025|10020|10021.4|10016.4|10026.2|10021.2|10019.8|10014.8|64
1589552100000|2020-05-15 14:15:00|10021.3|10016.3|10027.3|10022.3|10027.4|10022.4|10020.7|10015.7|105
1589552400000|2020-05-15 14:20:00|10027.1|10022.1|10027.4|10022.4|10028.1|10023.1|10024.9|10019.9|45
1589552700000|2020-05-15 14:25:00|10027.5|10022.5|10027.3|10022.3|10028.4|10023.4|10025.8|10020.8|52
1589553000000|2020-05-15 14:30:00|10027.2|10022.2|10030.2|10025.2|10030.4|10025.4|10027.2|10022.2|71
1589553300000|2020-05-15 14:35:00|10030.3|10025.3|10029.3|10024.3|10031.6|10026.6|10027.3|10022.3|55
1589553600000|2020-05-15 14:40:00|10029.4|10024.4|10032|10027|10033.4|10028.4|10029.4|10024.4|111
1589553900000|2020-05-15 14:45:00|10032.2|10027.2|10032.7|10027.7|10036.8|10031.8|10032.2|10027.2|116
1589554200000|2020-05-15 14:50:00|10032.8|10027.8|10038.5|10033.5|10040.9|10035.9|10032.5|10027.5|105
1589554500000|2020-05-15 14:55:00|10038.8|10033.8|10040.9|10035.9|10045.8|10040.8|10038.7|10033.7|160
1589554800000|2020-05-15 15:00:00|10040.8|10035.8|10041.3|10036.3|10042.8|10037.8|10037.3|10032.3|88
1589555100000|2020-05-15 15:05:00|10041.5|10036.5|10038.2|10033.2|10042.5|10037.5|10036.9|10031.9|53
1589555400000|2020-05-15 15:10:00|10038|10033|10037.8|10032.8|10039.8|10034.8|10036.9|10031.9|26
1589555700000|2020-05-15 15:15:00|10038|10033|10040.3|10035.3|10041|10036|10037|10032|53
1589556000000|2020-05-15 15:20:00|10040.4|10035.4|10040|10035|10041.1|10036.1|10039.3|10034.3|31
1589556300000|2020-05-15 15:25:00|10040.1|10035.1|10046.7|10041.7|10046.8|10041.8|10038.6|10033.6|94
1589556600000|2020-05-15 15:30:00|10046.4|10041.4|10040.2|10035.2|10046.4|10041.4|10039.8|10034.8|34
1589556900000|2020-05-15 15:35:00|10040.3|10035.3|10044.1|10039.1|10044.2|10039.2|10039.2|10034.2|15
1589557200000|2020-05-15 15:40:00|10043.8|10038.8|10045.8|10040.8|10045.8|10040.8|10042.8|10037.8|44
1589557500000|2020-05-15 15:45:00|10046|10041|10046.5|10041.5|10048.3|10043.3|10044.8|10039.8|41
1589557800000|2020-05-15 15:50:00|10046.8|10041.8|10043.3|10038.3|10047|10042|10043.3|10038.3|66
1589558100000|2020-05-15 15:55:00|10043.4|10038.4|10043.3|10038.3|10043.5|10038.5|10038.7|10033.7|37
1589558400000|2020-05-15 16:00:00|10043.5|10038.5|10040.8|10035.8|10044.8|10039.8|10040.3|10035.3|39
1589558700000|2020-05-15 16:05:00|10040.9|10035.9|10042.7|10037.7|10046.1|10041.1|10040.8|10035.8|79
1589559000000|2020-05-15 16:10:00|10042.8|10037.8|10043.1|10038.1|10045|10040|10042.8|10037.8|51
1589559300000|2020-05-15 16:15:00|10043.3|10038.3|10045.3|10040.3|10046.8|10041.8|10042.3|10037.3|44
1589559600000|2020-05-15 16:20:00|10045|10040|10045.7|10040.7|10046.9|10041.9|10042.8|10037.8|319
1589559900000|2020-05-15 16:25:00|10045.8|10040.8|10045.1|10040.1|10045.9|10040.9|10043.8|10038.8|20
1589560200000|2020-05-15 16:30:00|10045.3|10040.3|10043.6|10038.6|10046|10041|10040.7|10035.7|36
1589560500000|2020-05-15 16:35:00|10043.8|10038.8|10046.2|10041.2|10046.8|10041.8|10043.2|10038.2|43
1589560800000|2020-05-15 16:40:00|10046.1|10041.1|10048.4|10043.4|10048.9|10043.9|10044.8|10039.8|16
1589561100000|2020-05-15 16:45:00|10048.7|10043.7|10045.2|10040.2|10048.8|10043.8|10045.2|10040.2|33
1589561400000|2020-05-15 16:50:00|10045.5|10040.5|10050.7|10045.7|10051.3|10046.3|10045.3|10040.3|27
1589561700000|2020-05-15 16:55:00|10050.8|10045.8|10050.8|10045.8|10053.3|10048.3|10050.3|10045.3|181
1589562000000|2020-05-15 17:00:00|10050.9|10045.9|10050.8|10045.8|10051.3|10046.3|10048.6|10043.6|29
1589562300000|2020-05-15 17:05:00|10050.9|10045.9|10052|10047|10052.3|10047.3|10050.8|10045.8|21
1589562600000|2020-05-15 17:10:00|10051.9|10046.9|10050.3|10045.3|10052|10047|10049.8|10044.8|10
1589562900000|2020-05-15 17:15:00|10050.5|10045.5|10050.8|10045.8|10051.8|10046.8|10049.9|10044.9|18
1589563200000|2020-05-15 17:20:00|10050.7|10045.7|10049.7|10044.7|10051.5|10046.5|10049.3|10044.3|22
1589563500000|2020-05-15 17:25:00|10049.8|10044.8|10051.3|10046.3|10051.4|10046.4|10049.3|10044.3|5
1589563800000|2020-05-15 17:30:00|10051.5|10046.5|10051.2|10046.2|10052|10047|10049.8|10044.8|12
1589564100000|2020-05-15 17:35:00|10051.3|10046.3|10050.5|10045.5|10051.8|10046.8|10049.8|10044.8|27
1589564400000|2020-05-15 17:40:00|10050.4|10045.4|10050.7|10045.7|10050.9|10045.9|10049.8|10044.8|9
1589564700000|2020-05-15 17:45:00|10050.5|10045.5|10049.3|10044.3|10051|10046|10048.8|10043.8|27
1589565000000|2020-05-15 17:50:00|10049.2|10044.2|10049.9|10044.9|10050.3|10045.3|10047.5|10042.5|69
1589565300000|2020-05-15 17:55:00|10049.8|10044.8|10049.4|10044.4|10050.8|10045.8|10048.8|10043.8|36
1589565600000|2020-05-15 18:00:00|10049.3|10044.3|10049.5|10044.5|10051.3|10046.3|10049|10044|40
1589565900000|2020-05-15 18:05:00|10049.8|10044.8|10050.5|10045.5|10050.5|10045.5|10048.5|10043.5|10
1589566200000|2020-05-15 18:10:00|10050.3|10045.3|10049.7|10044.7|10050.8|10045.8|10049|10044|29
1589566500000|2020-05-15 18:15:00|10049.5|10044.5|10048.8|10043.8|10049.8|10044.8|10048|10043|46
1589566800000|2020-05-15 18:20:00|10048.4|10043.4|10048.5|10043.5|10049.3|10044.3|10047.8|10042.8|10
1589567100000|2020-05-15 18:25:00|10048.4|10043.4|10047.1|10042.1|10048.8|10043.8|10046.5|10041.5|7
1589567400000|2020-05-15 18:30:00|10047.3|10042.3|10047.5|10042.5|10048|10043|10046.8|10041.8|11
1589567700000|2020-05-15 18:35:00|10047.6|10042.6|10048.7|10043.7|10048.8|10043.8|10047.3|10042.3|15
1589568000000|2020-05-15 18:40:00|10048.5|10043.5|10049|10044|10049.8|10044.8|10048.5|10043.5|15
1589568300000|2020-05-15 18:45:00|10049.1|10044.1|10048.5|10043.5|10050|10045|10048.3|10043.3|37
1589568600000|2020-05-15 18:50:00|10048.4|10043.4|10045.6|10040.6|10048.4|10043.4|10045.3|10040.3|18
1589568900000|2020-05-15 18:55:00|10045.4|10040.4|10046.7|10041.7|10046.9|10041.9|10043.8|10038.8|95
1589569200000|2020-05-15 19:00:00|10046.5|10041.5|10046.8|10041.8|10047.9|10042.9|10044.3|10039.3|30
1589569500000|2020-05-15 19:05:00|10047|10042|10047.3|10042.3|10047.9|10042.9|10046|10041|4
1589569800000|2020-05-15 19:10:00|10047.5|10042.5|10047.7|10042.7|10047.8|10042.8|10046.3|10041.3|5
1589570100000|2020-05-15 19:15:00|10047.8|10042.8|10046.8|10041.8|10047.8|10042.8|10046|10041|20
1589570400000|2020-05-15 19:20:00|10046.9|10041.9|10047.3|10042.3|10047.8|10042.8|10046|10041|16
1589570700000|2020-05-15 19:25:00|10047.4|10042.4|10046.5|10041.5|10047.4|10042.4|10045.7|10040.7|10
1589571000000|2020-05-15 19:30:00|10046.7|10041.7|10046.8|10041.8|10047.5|10042.5|10046|10041|8
1589571300000|2020-05-15 19:35:00|10046.5|10041.5|10046.8|10041.8|10047.3|10042.3|10045.8|10040.8|18
1589571600000|2020-05-15 19:40:00|10046.7|10041.7|10047.5|10042.5|10047.8|10042.8|10046.7|10041.7|10
1589571900000|2020-05-15 19:45:00|10047.7|10042.7|10046.4|10041.4|10047.8|10042.8|10046|10041|10
1589572200000|2020-05-15 19:50:00|10046.3|10041.3|10045.8|10040.8|10046.8|10041.8|10045.3|10040.3|11
1589572500000|2020-05-15 19:55:00|10046.1|10041.1|10043.9|10038.9|10047|10042|10042.7|10037.7|44
1589572800000|2020-05-15 20:00:00|10043.8|10038.8|10042.6|10037.6|10044.8|10039.8|10042.6|10037.6|22
1589573100000|2020-05-15 20:05:00|10042.7|10037.7|10044.1|10039.1|10045.2|10040.2|10042.5|10037.5|4
1589573400000|2020-05-15 20:10:00|10044.2|10039.2|10045.3|10040.3|10045.8|10040.8|10044.1|10039.1|8
1589573700000|2020-05-15 20:15:00|10045.5|10040.5|10045.8|10040.8|10046.3|10041.3|10045.1|10040.1|10
1589574000000|2020-05-15 20:20:00|10045.6|10040.6|10045.1|10040.1|10045.8|10040.8|10044.8|10039.8|1
1589574300000|2020-05-15 20:25:00|10045.4|10040.4|10045.5|10040.5|10046.6|10041.6|10044.9|10039.9|8
1589574600000|2020-05-15 20:30:00|10045.3|10040.3|10044|10039|10046.3|10041.3|10043.7|10038.7|7
1589574900000|2020-05-15 20:35:00|10044.3|10039.3|10044.3|10039.3|10045.1|10040.1|10043.5|10038.5|2
1589575200000|2020-05-15 20:40:00|10044.1|10039.1|10043.8|10038.8|10044.3|10039.3|10042.3|10037.3|5
1589575500000|2020-05-15 20:45:00|10044|10039|10043.3|10038.3|10044.3|10039.3|10042.8|10037.8|9
1589575800000|2020-05-15 20:50:00|10042.5|10037.5|10043.8|10038.8|10044.3|10039.3|10042.5|10037.5|5
1589576100000|2020-05-15 20:55:00|10043.6|10038.6|10042.4|10033.4|10043.6|10038.6|10039.7|10032.8|5
1589760000000|2020-05-18 00:00:00|10044.8|10039.8|10045.5|10040.5|10046.4|10041.4|10044.3|10039.3|56
1589760300000|2020-05-18 00:05:00|10045.7|10040.7|10044.5|10039.5|10045.7|10040.7|10044.3|10039.3|12
1589760600000|2020-05-18 00:10:00|10044.6|10039.6|10043.5|10038.5|10044.8|10039.8|10042.8|10037.8|7
1589760900000|2020-05-18 00:15:00|10043.6|10038.6|10042.8|10037.8|10044|10039|10041.6|10036.6|41
1589761200000|2020-05-18 00:20:00|10043|10038|10042.4|10037.4|10043.7|10038.7|10042.4|10037.4|3
1589761500000|2020-05-18 00:25:00|10042.5|10037.5|10043.7|10038.7|10043.9|10038.9|10042.5|10037.5|16
1589761800000|2020-05-18 00:30:00|10043.4|10038.4|10042.5|10037.5|10043.4|10038.4|10042.3|10037.3|16
1589762100000|2020-05-18 00:35:00|10042.3|10037.3|10044|10039|10044|10039|10041.9|10036.9|13
1589762400000|2020-05-18 00:40:00|10044.1|10039.1|10043.2|10038.2|10044.3|10039.3|10042.8|10037.8|10
1589762700000|2020-05-18 00:45:00|10043.3|10038.3|10043.8|10038.8|10043.8|10038.8|10042.5|10037.5|3
1589763000000|2020-05-18 00:50:00|10043.7|10038.7|10043.3|10038.3|10044.3|10039.3|10043.3|10038.3|14
1589763300000|2020-05-18 00:55:00|10043.4|10038.4|10044.2|10039.2|10044.3|10039.3|10042.3|10037.3|16
1589763600000|2020-05-18 01:00:00|10044.1|10039.1|10043.5|10038.5|10044.3|10039.3|10042.7|10037.7|51
1589763900000|2020-05-18 01:05:00|10043.7|10038.7|10044|10039|10044.3|10039.3|10043.1|10038.1|22
1589764200000|2020-05-18 01:10:00|10044.2|10039.2|10043.5|10038.5|10045.2|10040.2|10043|10038|23
1589764500000|2020-05-18 01:15:00|10043.6|10038.6|10041.9|10036.9|10043.6|10038.6|10041.6|10036.6|70
1589764800000|2020-05-18 01:20:00|10041.6|10036.6|10041.4|10036.4|10041.9|10036.9|10041.3|10036.3|11
1589765100000|2020-05-18 01:25:00|10041.6|10036.6|10040.6|10035.6|10041.6|10036.6|10040.6|10035.6|11
1589765400000|2020-05-18 01:30:00|10040.5|10035.5|10038.5|10033.5|10040.6|10035.6|10038|10033|13
1589765700000|2020-05-18 01:35:00|10038.8|10033.8|10038.2|10033.2|10038.8|10033.8|10037.5|10032.5|1
1589766000000|2020-05-18 01:40:00|10038|10033|10037.8|10032.8|10038.5|10033.5|10036.8|10031.8|12
1589766300000|2020-05-18 01:45:00|10038|10033|10039.2|10034.2|10039.3|10034.3|10037.2|10032.2|8
1589766600000|2020-05-18 01:50:00|10039|10034|10038.2|10033.2|10039.3|10034.3|10037.5|10032.5|6
1589766900000|2020-05-18 01:55:00|10038|10033|10037.3|10032.3|10038.1|10033.1|10037|10032|10
1589767200000|2020-05-18 02:00:00|10037.2|10032.2|10035.3|10030.3|10037.5|10032.5|10035.3|10030.3|108
1589767500000|2020-05-18 02:05:00|10035.2|10030.2|10033.8|10028.8|10035.2|10030.2|10033.7|10028.7|27
1589767800000|2020-05-18 02:10:00|10033.9|10028.9|10033.3|10028.3|10034.8|10029.8|10033.3|10028.3|19
1589768100000|2020-05-18 02:15:00|10033.4|10028.4|10034.5|10029.5|10034.8|10029.8|10033.2|10028.2|6
1589768400000|2020-05-18 02:20:00|10034.4|10029.4|10034.7|10029.7|10035.5|10030.5|10034|10029|5
1589768700000|2020-05-18 02:25:00|10034.4|10029.4|10033.9|10028.9|10034.8|10029.8|10033.9|10028.9|16
1589769000000|2020-05-18 02:30:00|10033.6|10028.6|10034.7|10029.7|10035.2|10030.2|10033.6|10028.6|13
1589769300000|2020-05-18 02:35:00|10034.9|10029.9|10034.8|10029.8|10035.8|10030.8|10034.3|10029.3|13
1589769600000|2020-05-18 02:40:00|10034.7|10029.7|10033.2|10028.2|10034.8|10029.8|10032.9|10027.9|11
1589769900000|2020-05-18 02:45:00|10033.1|10028.1|10034.3|10029.3|10034.3|10029.3|10032.8|10027.8|6
1589770200000|2020-05-18 02:50:00|10034.1|10029.1|10033.8|10028.8|10034.5|10029.5|10033.3|10028.3|5
1589770500000|2020-05-18 02:55:00|10034|10029|10034.8|10029.8|10034.8|10029.8|10033.8|10028.8|4
1589770800000|2020-05-18 03:00:00|10034.4|10029.4|10035.5|10030.5|10035.5|10030.5|10034.3|10029.3|7
1589771100000|2020-05-18 03:05:00|10035.6|10030.6|10036.8|10031.8|10036.8|10031.8|10035.5|10030.5|1
1589771400000|2020-05-18 03:10:00|10036.7|10031.7|10035.5|10030.5|10036.8|10031.8|10035.3|10030.3|3
1589771700000|2020-05-18 03:15:00|10035.4|10030.4|10036.1|10031.1|10036.5|10031.5|10035.3|10030.3|8
1589772000000|2020-05-18 03:20:00|10036.3|10031.3|10036.3|10031.3|10036.3|10031.3|10035.8|10030.8|0
1589772300000|2020-05-18 03:25:00|10036.2|10031.2|10035.8|10030.8|10037|10032|10035.8|10030.8|16
1589772600000|2020-05-18 03:30:00|10036|10031|10035|10030|10036.3|10031.3|10034.8|10029.8|9
1589772900000|2020-05-18 03:35:00|10035.3|10030.3|10034.8|10029.8|10035.8|10030.8|10034.3|10029.3|10
1589773200000|2020-05-18 03:40:00|10035|10030|10035.8|10030.8|10036|10031|10035|10030|3
1589773500000|2020-05-18 03:45:00|10035.9|10030.9|10036.5|10031.5|10037|10032|10035.8|10030.8|4
1589773800000|2020-05-18 03:50:00|10036.6|10031.6|10037|10032|10037.3|10032.3|10036.3|10031.3|4
1589774100000|2020-05-18 03:55:00|10037.1|10032.1|10037|10032|10037.3|10032.3|10036.8|10031.8|4
1589774400000|2020-05-18 04:00:00|10036.8|10031.8|10037.3|10032.3|10037.3|10032.3|10036.3|10031.3|9
1589774700000|2020-05-18 04:05:00|10037|10032|10037.3|10032.3|10037.8|10032.8|10036.8|10031.8|3
1589775000000|2020-05-18 04:10:00|10037.4|10032.4|10038.1|10033.1|10038.5|10033.5|10037.4|10032.4|5
1589775300000|2020-05-18 04:15:00|10038.4|10033.4|10038.8|10033.8|10039|10034|10038.4|10033.4|2
1589775600000|2020-05-18 04:20:00|10038.9|10033.9|10038.4|10033.4|10039|10034|10038.4|10033.4|13
1589775900000|2020-05-18 04:25:00|10038|10033|10038|10033|10038.5|10033.5|10037.9|10032.9|4
1589776200000|2020-05-18 04:30:00|10038.2|10033.2|10039.3|10034.3|10039.4|10034.4|10038|10033|15
1589776500000|2020-05-18 04:35:00|10039.4|10034.4|10039.8|10034.8|10040.3|10035.3|10038.8|10033.8|7
1589776800000|2020-05-18 04:40:00|10039.9|10034.9|10041.3|10036.3|10041.3|10036.3|10039.3|10034.3|18
1589777100000|2020-05-18 04:45:00|10041.2|10036.2|10041|10036|10041.3|10036.3|10040.3|10035.3|5
1589777400000|2020-05-18 04:50:00|10041.1|10036.1|10040.6|10035.6|10041.2|10036.2|10040.1|10035.1|9
1589777700000|2020-05-18 04:55:00|10040.8|10035.8|10040.4|10035.4|10040.8|10035.8|10040.4|10035.4|12
1589778000000|2020-05-18 05:00:00|10040.5|10035.5|10041.6|10036.6|10042.6|10037.6|10040.2|10035.2|16
1589778300000|2020-05-18 05:05:00|10041.4|10036.4|10042.6|10037.6|10042.6|10037.6|10041.3|10036.3|12
1589778600000|2020-05-18 05:10:00|10042.5|10037.5|10041.9|10036.9|10043.1|10038.1|10041.9|10036.9|4
1589778900000|2020-05-18 05:15:00|10042.2|10037.2|10042|10037|10042.6|10037.6|10041.6|10036.6|2
1589779200000|2020-05-18 05:20:00|10042.2|10037.2|10043.2|10038.2|10043.2|10038.2|10041.9|10036.9|4
1589779500000|2020-05-18 05:25:00|10042.9|10037.9|10042.5|10037.5|10043.1|10038.1|10041.9|10036.9|6
1589779800000|2020-05-18 05:30:00|10041.9|10036.9|10042.4|10037.4|10042.7|10037.7|10041.4|10036.4|15
1589780100000|2020-05-18 05:35:00|10042.3|10037.3|10041.5|10036.5|10042.3|10037.3|10041.4|10036.4|0
1589780400000|2020-05-18 05:40:00|10041.6|10036.6|10041.3|10036.3|10041.6|10036.6|10041|10036|4
1589780700000|2020-05-18 05:45:00|10041.4|10036.4|10042.8|10037.8|10042.8|10037.8|10041|10036|10
1589781000000|2020-05-18 05:50:00|10042.6|10037.6|10041.1|10036.1|10042.6|10037.6|10040.8|10035.8|32
1589781300000|2020-05-18 05:55:00|10040.8|10035.8|10042.3|10037.3|10042.9|10037.9|10040.8|10035.8|9
1589781600000|2020-05-18 06:00:00|10041.9|10036.9|10042.8|10037.8|10043.4|10038.4|10041.3|10036.3|12
1589781900000|2020-05-18 06:05:00|10042.9|10037.9|10044|10039|10044.2|10039.2|10042.4|10037.4|8
1589782200000|2020-05-18 06:10:00|10043.9|10038.9|10041.9|10036.9|10044.4|10039.4|10041.9|10036.9|24
1589782500000|2020-05-18 06:15:00|10041.8|10036.8|10039.1|10034.1|10042.2|10037.2|10038.9|10033.9|48
1589782800000|2020-05-18 06:20:00|10038.9|10033.9|10039.8|10034.8|10040.6|10035.6|10038.4|10033.4|8
1589783100000|2020-05-18 06:25:00|10039.9|10034.9|10039.2|10034.2|10039.9|10034.9|10038.9|10033.9|3
1589783400000|2020-05-18 06:30:00|10039.1|10034.1|10038.6|10033.6|10039.1|10034.1|10036.3|10031.3|54
1589783700000|2020-05-18 06:35:00|10038.7|10033.7|10037.4|10032.4|10039|10034|10036.9|10031.9|14
1589784000000|2020-05-18 06:40:00|10037.3|10032.3|10036.4|10031.4|10037.3|10032.3|10035.8|10030.8|11
1589784300000|2020-05-18 06:45:00|10036.8|10031.8|10037.9|10032.9|10038.9|10033.9|10036.6|10031.6|9
1589784600000|2020-05-18 06:50:00|10037.4|10032.4|10037.3|10032.3|10038.6|10033.6|10037.1|10032.1|13
1589784900000|2020-05-18 06:55:00|10037.4|10032.4|10041.3|10036.3|10041.5|10036.5|10034.6|10029.6|62
1589785200000|2020-05-18 07:00:00|10041.4|10036.4|10038.4|10033.4|10042.7|10037.7|10037.9|10032.9|71
1589785500000|2020-05-18 07:05:00|10038.2|10033.2|10037.5|10032.5|10038.5|10033.5|10036.8|10031.8|40
1589785800000|2020-05-18 07:10:00|10037.7|10032.7|10039.4|10034.4|10040.5|10035.5|10036.9|10031.9|22
1589786100000|2020-05-18 07:15:00|10039.2|10034.2|10039.3|10034.3|10040|10035|10037.9|10032.9|17
1589786400000|2020-05-18 07:20:00|10039.5|10034.5|10040.4|10035.4|10040.9|10035.9|10038|10033|41
1589786700000|2020-05-18 07:25:00|10040.3|10035.3|10040.5|10035.5|10042.1|10037.1|10039.4|10034.4|28
1589787000000|2020-05-18 07:30:00|10040.4|10035.4|10041.9|10036.9|10043.4|10038.4|10040.3|10035.3|37
1589787300000|2020-05-18 07:35:00|10041.7|10036.7|10042.4|10037.4|10043.6|10038.6|10040.9|10035.9|16
1589787600000|2020-05-18 07:40:00|10042.3|10037.3|10041.5|10036.5|10042.3|10037.3|10039.6|10034.6|12
1589787900000|2020-05-18 07:45:00|10041.6|10036.6|10046.5|10041.5|10046.6|10041.6|10040.9|10035.9|26
1589788200000|2020-05-18 07:50:00|10046.4|10041.4|10043.5|10038.5|10046.4|10041.4|10042.8|10037.8|45
1589788500000|2020-05-18 07:55:00|10042.9|10037.9|10044|10039|10044.9|10039.9|10041|10036|34
1589788800000|2020-05-18 08:00:00|10043.9|10038.9|10041.6|10036.6|10044|10039|10038.4|10033.4|45
1589789100000|2020-05-18 08:05:00|10041.4|10036.4|10043.1|10038.1|10043.6|10038.6|10040.8|10035.8|29
1589789400000|2020-05-18 08:10:00|10042.9|10037.9|10044.4|10039.4|10045.7|10040.7|10042.4|10037.4|19
1589789700000|2020-05-18 08:15:00|10044.3|10039.3|10042.9|10037.9|10044.6|10039.6|10042|10037|58
1589790000000|2020-05-18 08:20:00|10042.8|10037.8|10043.5|10038.5|10044.6|10039.6|10040.9|10035.9|34
1589790300000|2020-05-18 08:25:00|10043.7|10038.7|10042.1|10037.1|10044.4|10039.4|10041.9|10036.9|20
1589790600000|2020-05-18 08:30:00|10041.9|10036.9|10044.6|10039.6|10045.4|10040.4|10041.9|10036.9|20
1589790900000|2020-05-18 08:35:00|10044.4|10039.4|10046.4|10041.4|10046.4|10041.4|10043|10038|24
1589791200000|2020-05-18 08:40:00|10045.9|10040.9|10051.4|10046.4|10053.1|10048.1|10045.9|10040.9|73
1589791500000|2020-05-18 08:45:00|10051.6|10046.6|10047.8|10042.8|10051.7|10046.7|10047.8|10042.8|36
1589791800000|2020-05-18 08:50:00|10047.9|10042.9|10050|10045|10053.8|10048.8|10047.9|10042.9|26
1589792100000|2020-05-18 08:55:00|10050.3|10045.3|10048.3|10043.3|10051|10046|10047.9|10042.9|25
1589792400000|2020-05-18 09:00:00|10048.6|10043.6|10050.6|10045.6|10051.3|10046.3|10048.6|10043.6|20
1589792700000|2020-05-18 09:05:00|10050.9|10045.9|10051.5|10046.5|10052.3|10047.3|10049.5|10044.5|18
1589793000000|2020-05-18 09:10:00|10051.8|10046.8|10052.7|10047.7|10053.3|10048.3|10050.9|10045.9|28
1589793300000|2020-05-18 09:15:00|10052.5|10047.5|10051.3|10046.3|10053.9|10048.9|10050.8|10045.8|26
1589793600000|2020-05-18 09:20:00|10051|10046|10049.4|10044.4|10051.8|10046.8|10049.3|10044.3|60
1589793900000|2020-05-18 09:25:00|10049.3|10044.3|10050.5|10045.5|10050.8|10045.8|10049.1|10044.1|33
1589794200000|2020-05-18 09:30:00|10050.3|10045.3|10052.4|10047.4|10052.9|10047.9|10049.8|10044.8|55
1589794500000|2020-05-18 09:35:00|10052.3|10047.3|10049.5|10044.5|10052.3|10047.3|10049.4|10044.4|21
1589794800000|2020-05-18 09:40:00|10049.4|10044.4|10051.6|10046.6|10051.8|10046.8|10049.4|10044.4|10
1589795100000|2020-05-18 09:45:00|10051.9|10046.9|10050|10045|10052.8|10047.8|10049.9|10044.9|20
1589795400000|2020-05-18 09:50:00|10049.9|10044.9|10048.3|10043.3|10051|10046|10047.4|10042.4|24
1589795700000|2020-05-18 09:55:00|10048.4|10043.4|10047|10042|10048.4|10043.4|10046|10041|21
1589796000000|2020-05-18 10:00:00|10047.3|10042.3|10045.9|10040.9|10048.8|10043.8|10045.9|10040.9|19
1589796300000|2020-05-18 10:05:00|10046|10041|10046.2|10041.2|10047.8|10042.8|10045.9|10040.9|36
1589796600000|2020-05-18 10:10:00|10046.1|10041.1|10046.4|10041.4|10047.7|10042.7|10045.7|10040.7|11
1589796900000|2020-05-18 10:15:00|10046.5|10041.5|10046.8|10041.8|10047.9|10042.9|10044.9|10039.9|17
1589797200000|2020-05-18 10:20:00|10046.9|10041.9|10047.9|10042.9|10048.3|10043.3|10045.7|10040.7|21
1589797500000|2020-05-18 10:25:00|10047.7|10042.7|10045.9|10040.9|10048.9|10043.9|10045.8|10040.8|15
1589797800000|2020-05-18 10:30:00|10046|10041|10043.9|10038.9|10048.2|10043.2|10043.9|10038.9|27
1589798100000|2020-05-18 10:35:00|10044|10039|10043.4|10038.4|10044.8|10039.8|10043.1|10038.1|20
1589798400000|2020-05-18 10:40:00|10043.7|10038.7|10040.9|10035.9|10043.7|10038.7|10039.8|10034.8|58
1589798700000|2020-05-18 10:45:00|10040.7|10035.7|10042.5|10037.5|10042.8|10037.8|10040.7|10035.7|48
1589799000000|2020-05-18 10:50:00|10042.4|10037.4|10040.4|10035.4|10042.5|10037.5|10040.4|10035.4|31
1589799300000|2020-05-18 10:55:00|10040.5|10035.5|10043.5|10038.5|10044.5|10039.5|10039.4|10034.4|32
1589799600000|2020-05-18 11:00:00|10043.7|10038.7|10046.2|10041.2|10046.2|10041.2|10042.5|10037.5|45
1589799900000|2020-05-18 11:05:00|10046|10041|10042.9|10037.9|10046|10041|10042.5|10037.5|23
1589800200000|2020-05-18 11:10:00|10042.8|10037.8|10041.5|10036.5|10043.8|10038.8|10040.4|10035.4|36
1589800500000|2020-05-18 11:15:00|10041.4|10036.4|10038.8|10033.8|10041.4|10036.4|10037.9|10032.9|45
1589800800000|2020-05-18 11:20:00|10039.3|10034.3|10040.8|10035.8|10041.3|10036.3|10038.9|10033.9|30
1589801100000|2020-05-18 11:25:00|10040.7|10035.7|10041.4|10036.4|10042.3|10037.3|10039.8|10034.8|49
1589801400000|2020-05-18 11:30:00|10041.3|10036.3|10042.5|10037.5|10043.7|10038.7|10041.3|10036.3|23
1589801700000|2020-05-18 11:35:00|10042.4|10037.4|10038.2|10033.2|10042.4|10037.4|10038.2|10033.2|59
1589802000000|2020-05-18 11:40:00|10038.4|10033.4|10036.7|10031.7|10038.7|10033.7|10035.4|10030.4|41
1589802300000|2020-05-18 11:45:00|10036.4|10031.4|10034.4|10029.4|10036.7|10031.7|10034|10029|37
1589802600000|2020-05-18 11:50:00|10034.5|10029.5|10033.4|10028.4|10035.1|10030.1|10033.1|10028.1|73
1589802900000|2020-05-18 11:55:00|10033.3|10028.3|10034|10029|10034|10029|10032.5|10027.5|49
1589803200000|2020-05-18 12:00:00|10033.8|10028.8|10032.9|10027.9|10034|10029|10030.4|10025.4|43
1589803500000|2020-05-18 12:05:00|10033.2|10028.2|10031.3|10026.3|10033.4|10028.4|10030.9|10025.9|23
1589803800000|2020-05-18 12:10:00|10031.4|10026.4|10028|10023|10031.9|10026.9|10027.4|10022.4|129
1589804100000|2020-05-18 12:15:00|10027.9|10022.9|10023.8|10018.8|10028.6|10023.6|10023.1|10018.1|174
1589804400000|2020-05-18 12:20:00|10023.7|10018.7|10025.1|10020.1|10025.9|10020.9|10023|10018|121
1589804700000|2020-05-18 12:25:00|10025.2|10020.2|10024|10019|10026.1|10021.1|10023.1|10018.1|60
1589805000000|2020-05-18 12:30:00|10023.7|10018.7|10019.7|10014.7|10023.7|10018.7|10019.6|10014.6|96
1589805300000|2020-05-18 12:35:00|10019.6|10014.6|10021.3|10016.3|10023.4|10018.4|10018.8|10013.8|75
1589805600000|2020-05-18 12:40:00|10021.5|10016.5|10023.7|10018.7|10024.5|10019.5|10019|10014|108
1589805900000|2020-05-18 12:45:00|10023.9|10018.9|10027|10022|10028.7|10023.7|10023.6|10018.6|106
1589806200000|2020-05-18 12:50:00|10026.9|10021.9|10024.5|10019.5|10027.3|10022.3|10024.5|10019.5|82
1589806500000|2020-05-18 12:55:00|10024.6|10019.6|10023.6|10018.6|10025.3|10020.3|10022.7|10017.7|46
1589806800000|2020-05-18 13:00:00|10023.7|10018.7|10020.6|10015.6|10024|10019|10020.6|10015.6|65
1589807100000|2020-05-18 13:05:00|10020.1|10015.1|10019.1|10014.1|10020.5|10015.5|10016.1|10011.1|148
1589807400000|2020-05-18 13:10:00|10019|10014|10019.8|10014.8|10021.2|10016.2|10017.6|10012.6|88
1589807700000|2020-05-18 13:15:00|10019.6|10014.6|10018.3|10013.3|10020.7|10015.7|10017.6|10012.6|70
1589808000000|2020-05-18 13:20:00|10018.1|10013.1|10012.1|10007.1|10018.1|10013.1|10011.5|10006.5|279
1589808300000|2020-05-18 13:25:00|10012.4|10007.4|10015|10010|10015.5|10010.5|10011.1|10006.1|201
1589808600000|2020-05-18 13:30:00|10015.2|10010.2|10014|10009|10016.1|10011.1|10012|10007|56
1589808900000|2020-05-18 13:35:00|10013.9|10008.9|10005.5|10000.5|10014.4|10009.4|10004.5|9999.5|311
1589809200000|2020-05-18 13:40:00|10005.6|10000.6|10004.4|9999.4|10005.6|10000.6|9997.8|9992.8|246
1589809500000|2020-05-18 13:45:00|10004.2|9999.2|10000.5|9995.5|10004.2|9999.2|9998.7|9993.7|200
1589809800000|2020-05-18 13:50:00|10000.4|9995.4|10007.5|10002.5|10007.7|10002.7|9999.6|9994.6|269
1589810100000|2020-05-18 13:55:00|10007.7|10002.7|10007.6|10002.6|10009.6|10004.6|10005.9|10000.9|208
1589810400000|2020-05-18 14:00:00|10007.3|10002.3|10010|10005|10012.3|10007.3|10006.1|10001.1|117
1589810700000|2020-05-18 14:05:00|10009.9|10004.9|10009.9|10004.9|10013.1|10008.1|10009.1|10004.1|92
1589811000000|2020-05-18 14:10:00|10009.6|10004.6|10010|10005|10013.1|10008.1|10009.2|10004.2|82
1589811300000|2020-05-18 14:15:00|10009.9|10004.9|10013|10008|10014.3|10009.3|10009.6|10004.6|68
1589811600000|2020-05-18 14:20:00|10012.9|10007.9|10011|10006|10013.6|10008.6|10009.6|10004.6|83
1589811900000|2020-05-18 14:25:00|10010.9|10005.9|10012.7|10007.7|10013.6|10008.6|10009.1|10004.1|48
1589812200000|2020-05-18 14:30:00|10012.8|10007.8|10009.9|10004.9|10013.1|10008.1|10009.9|10004.9|22
1589812500000|2020-05-18 14:35:00|10010|10005|10008.9|10003.9|10010.2|10005.2|10008.6|10003.6|46
1589812800000|2020-05-18 14:40:00|10009|10004|10010.4|10005.4|10011|10006|10008.9|10003.9|31
1589813100000|2020-05-18 14:45:00|10010.1|10005.1|10004.7|9999.7|10011.2|10006.2|10004|9999|87
1589813400000|2020-05-18 14:50:00|10005.1|10000.1|10000.4|9995.4|10005.7|10000.7|9997.3|9992.3|226
1589813700000|2020-05-18 14:55:00|10000.5|9995.5|10004.8|9999.8|10006.1|10001.1|10000.5|9995.5|227
1589814000000|2020-05-18 15:00:00|10004.7|9999.7|10002|9997|10005.2|10000.2|10001.4|9996.4|65
1589814300000|2020-05-18 15:05:00|10001.9|9996.9|10005|10000|10006.9|10001.9|10001.2|9996.2|67
1589814600000|2020-05-18 15:10:00|10004.9|9999.9|9998.1|9993.1|10006.2|10001.2|9997.1|9992.1|103
1589814900000|2020-05-18 15:15:00|9998.3|9993.3|9989|9984|9998.3|9993.3|9989|9984|212
1589815200000|2020-05-18 15:20:00|9989.2|9984.2|9977.5|9972.5|9990.6|9985.6|9974.8|9969.8|505
1589815500000|2020-05-18 15:25:00|9977.4|9972.4|9987.7|9982.7|9989.3|9984.3|9974.3|9969.3|565
1589815800000|2020-05-18 15:30:00|9987.9|9982.9|9989.5|9984.5|9990.5|9985.5|9984.3|9979.3|260
1589816100000|2020-05-18 15:35:00|9989.7|9984.7|9990.5|9985.5|9993|9988|9988.5|9983.5|112
1589816400000|2020-05-18 15:40:00|9990.4|9985.4|9981.5|9976.5|9990.5|9985.5|9981.5|9976.5|149
1589816700000|2020-05-18 15:45:00|9981.8|9976.8|9968.2|9963.2|9982.5|9977.5|9967|9962|489
1589817000000|2020-05-18 15:50:00|9968|9963|9976.5|9971.5|9977.6|9972.6|9968|9963|244
1589817300000|2020-05-18 15:55:00|9976.4|9971.4|9973|9968|9978.2|9973.2|9971.8|9966.8|242
1589817600000|2020-05-18 16:00:00|9972.8|9967.8|9975.6|9970.6|9976.7|9971.7|9966.2|9961.2|324
1589817900000|2020-05-18 16:05:00|9975.5|9970.5|9965|9960|9975.5|9970.5|9964.1|9959.1|191
1589818200000|2020-05-18 16:10:00|9965.1|9960.1|9969.5|9964.5|9970.2|9965.2|9965.1|9960.1|128
1589818500000|2020-05-18 16:15:00|9969.3|9964.3|9966.6|9961.6|9969.3|9964.3|9963.8|9958.8|120
1589818800000|2020-05-18 16:20:00|9966.8|9961.8|9969|9964|9969.6|9964.6|9965.8|9960.8|99
1589819100000|2020-05-18 16:25:00|9968.9|9963.9|9973.3|9968.3|9974.7|9969.7|9967|9962|201
1589819400000|2020-05-18 16:30:00|9973.1|9968.1|9971.9|9966.9|9974.3|9969.3|9970.6|9965.6|85
1589819700000|2020-05-18 16:35:00|9971.8|9966.8|9973.9|9968.9|9974.6|9969.6|9970.1|9965.1|92
1589820000000|2020-05-18 16:40:00|9974|9969|9974.4|9969.4|9976.3|9971.3|9972.5|9967.5|83
1589820300000|2020-05-18 16:45:00|9974.3|9969.3|9977.1|9972.1|9977.1|9972.1|9974.2|9969.2|22
1589820600000|2020-05-18 16:50:00|9976.9|9971.9|9978.4|9973.4|9978.7|9973.7|9975.9|9970.9|84
1589820900000|2020-05-18 16:55:00|9978.3|9973.3|9974.6|9969.6|9979.2|9974.2|9972.5|9967.5|94
1589821200000|2020-05-18 17:00:00|9974.7|9969.7|9972.7|9967.7|9976|9971|9972.3|9967.3|64
1589821500000|2020-05-18 17:05:00|9972.5|9967.5|9969.4|9964.4|9972.6|9967.6|9968.8|9963.8|81
1589821800000|2020-05-18 17:10:00|9969.3|9964.3|9964.5|9959.5|9970.7|9965.7|9963.2|9958.2|119
1589822100000|2020-05-18 17:15:00|9964.1|9959.1|9966|9961|9967.4|9962.4|9963.1|9958.1|92
1589822400000|2020-05-18 17:20:00|9966.1|9961.1|9969.6|9964.6|9969.8|9964.8|9963.1|9958.1|75
1589822700000|2020-05-18 17:25:00|9969.4|9964.4|9963.4|9958.4|9969.6|9964.6|9963.1|9958.1|54
1589823000000|2020-05-18 17:30:00|9963.3|9958.3|9969.6|9964.6|9970.4|9965.4|9962.6|9957.6|54
1589823300000|2020-05-18 17:35:00|9969.3|9964.3|9968.9|9963.9|9969.6|9964.6|9967|9962|34
1589823600000|2020-05-18 17:40:00|9969|9964|9970.4|9965.4|9971.1|9966.1|9968.8|9963.8|55
1589823900000|2020-05-18 17:45:00|9970.3|9965.3|9970.5|9965.5|9971.1|9966.1|9968.9|9963.9|37
1589824200000|2020-05-18 17:50:00|9970.6|9965.6|9969.8|9964.8|9972.5|9967.5|9968.1|9963.1|78
1589824500000|2020-05-18 17:55:00|9969.6|9964.6|9968.9|9963.9|9971.6|9966.6|9968.6|9963.6|21
1589824800000|2020-05-18 18:00:00|9968.8|9963.8|9968.9|9963.9|9970.4|9965.4|9968.6|9963.6|17
1589825100000|2020-05-18 18:05:00|9969|9964|9971.9|9966.9|9971.9|9966.9|9968.9|9963.9|28
1589825400000|2020-05-18 18:10:00|9971.6|9966.6|9970.6|9965.6|9971.9|9966.9|9969.9|9964.9|9
1589825700000|2020-05-18 18:15:00|9970.5|9965.5|9972.5|9967.5|9972.7|9967.7|9969.9|9964.9|49
1589826000000|2020-05-18 18:20:00|9972.7|9967.7|9972.5|9967.5|9972.7|9967.7|9971.1|9966.1|48
1589826300000|2020-05-18 18:25:00|9972.6|9967.6|9973.6|9968.6|9974|9969|9971.1|9966.1|45
1589826600000|2020-05-18 18:30:00|9973.5|9968.5|9970.1|9965.1|9973.6|9968.6|9969.4|9964.4|27
1589826900000|2020-05-18 18:35:00|9969.8|9964.8|9968.9|9963.9|9970.4|9965.4|9967.8|9962.8|27
1589827200000|2020-05-18 18:40:00|9968.8|9963.8|9967.6|9962.6|9969.2|9964.2|9967.3|9962.3|64
1589827500000|2020-05-18 18:45:00|9967.5|9962.5|9967.8|9962.8|9969.3|9964.3|9967.3|9962.3|32
1589827800000|2020-05-18 18:50:00|9968|9963|9970.6|9965.6|9970.6|9965.6|9967.6|9962.6|40
1589828100000|2020-05-18 18:55:00|9970.7|9965.7|9971.5|9966.5|9972.2|9967.2|9969.8|9964.8|146
1589828400000|2020-05-18 19:00:00|9971.6|9966.6|9970.8|9965.8|9971.7|9966.7|9969.3|9964.3|40
1589828700000|2020-05-18 19:05:00|9970.9|9965.9|9969.8|9964.8|9971.3|9966.3|9969.8|9964.8|18
1589829000000|2020-05-18 19:10:00|9969.9|9964.9|9970.1|9965.1|9970.6|9965.6|9968.8|9963.8|10
1589829300000|2020-05-18 19:15:00|9970.3|9965.3|9969.6|9964.6|9971.3|9966.3|9969.3|9964.3|25
1589829600000|2020-05-18 19:20:00|9969.3|9964.3|9970.6|9965.6|9970.9|9965.9|9969.1|9964.1|32
1589829900000|2020-05-18 19:25:00|9970.5|9965.5|9968.1|9963.1|9970.6|9965.6|9968|9963|63
1589830200000|2020-05-18 19:30:00|9968|9963|9968.5|9963.5|9969|9964|9967.4|9962.4|33
1589830500000|2020-05-18 19:35:00|9968.8|9963.8|9967.4|9962.4|9969.8|9964.8|9967.4|9962.4|25
1589830800000|2020-05-18 19:40:00|9967.5|9962.5|9966.5|9961.5|9968.5|9963.5|9966.5|9961.5|25
1589831100000|2020-05-18 19:45:00|9966.7|9961.7|9966|9961|9967.5|9962.5|9965.5|9960.5|32
1589831400000|2020-05-18 19:50:00|9965.9|9960.9|9967.1|9962.1|9967.5|9962.5|9965.1|9960.1|30
1589831700000|2020-05-18 19:55:00|9967|9962|9965.4|9960.4|9968.1|9963.1|9965.2|9960.2|152
1589832000000|2020-05-18 20:00:00|9965.5|9960.5|9966.8|9961.8|9968.4|9963.4|9964.9|9959.9|27
1589832300000|2020-05-18 20:05:00|9966.9|9961.9|9966.4|9961.4|9967.9|9962.9|9966.4|9961.4|19
1589832600000|2020-05-18 20:10:00|9966.6|9961.6|9966.9|9961.9|9967.3|9962.3|9966.3|9961.3|1
1589832900000|2020-05-18 20:15:00|9967.1|9962.1|9967.6|9962.6|9967.6|9962.6|9966.6|9961.6|28
1589833200000|2020-05-18 20:20:00|9967.7|9962.7|9966.2|9961.2|9968.1|9963.1|9966.1|9961.1|1
1589833500000|2020-05-18 20:25:00|9966.3|9961.3|9966.3|9961.3|9968.2|9963.2|9966.3|9961.3|7
1589833800000|2020-05-18 20:30:00|9966.2|9961.2|9965.7|9960.7|9966.6|9961.6|9965.6|9960.6|2
1589834100000|2020-05-18 20:35:00|9965.9|9960.9|9965.7|9960.7|9966.3|9961.3|9965.6|9960.6|72
1589834400000|2020-05-18 20:40:00|9965.8|9960.8|9965|9960|9966|9961|9964.7|9959.7|155
1589834700000|2020-05-18 20:45:00|9964.9|9959.9|9966.2|9961.2|9966.7|9961.7|9964.6|9959.6|13
1589835000000|2020-05-18 20:50:00|9966|9961|9965.1|9960.1|9966.5|9961.5|9965|9960|26
1589835300000|2020-05-18 20:55:00|9965.2|9960.2|9970|9961|9970.1|9961.1|9965|9960|16
1589846400000|2020-05-19 00:00:00|9968|9963|9962.6|9957.6|9968.7|9963.7|9962.6|9957.6|96
1589846700000|2020-05-19 00:05:00|9962.5|9957.5|9962.7|9957.7|9962.7|9957.7|9959.8|9954.8|86
1589847000000|2020-05-19 00:10:00|9962.5|9957.5|9962.1|9957.1|9963.7|9958.7|9961.1|9956.1|69
1589847300000|2020-05-19 00:15:00|9962|9957|9961.8|9956.8|9964.3|9959.3|9961.7|9956.7|65
1589847600000|2020-05-19 00:20:00|9961.7|9956.7|9960.8|9955.8|9961.7|9956.7|9960|9955|8
1589847900000|2020-05-19 00:25:00|9960.7|9955.7|9959.1|9954.1|9961.2|9956.2|9959.1|9954.1|7
1589848200000|2020-05-19 00:30:00|9959.3|9954.3|9963.1|9958.1|9963.1|9958.1|9958.8|9953.8|24
1589848500000|2020-05-19 00:35:00|9962.6|9957.6|9962.7|9957.7|9963.2|9958.2|9961.1|9956.1|26
1589848800000|2020-05-19 00:40:00|9962.9|9957.9|9963.1|9958.1|9964.1|9959.1|9962.1|9957.1|15
1589849100000|2020-05-19 00:45:00|9963.4|9958.4|9964.4|9959.4|9964.5|9959.5|9963.1|9958.1|14
1589849400000|2020-05-19 00:50:00|9964.6|9959.6|9963.4|9958.4|9964.9|9959.9|9962.6|9957.6|8
1589849700000|2020-05-19 00:55:00|9963.5|9958.5|9962.1|9957.1|9963.5|9958.5|9961.8|9956.8|3
1589850000000|2020-05-19 01:00:00|9962.4|9957.4|9962.9|9957.9|9963|9958|9962.1|9957.1|20
1589850300000|2020-05-19 01:05:00|9963|9958|9964.6|9959.6|9964.9|9959.9|9963|9958|50
1589850600000|2020-05-19 01:10:00|9964.7|9959.7|9965.7|9960.7|9966.1|9961.1|9964.3|9959.3|51
1589850900000|2020-05-19 01:15:00|9965.3|9960.3|9966.1|9961.1|9966.1|9961.1|9965.1|9960.1|6
1589851200000|2020-05-19 01:20:00|9966|9961|9966.7|9961.7|9967.1|9962.1|9964.8|9959.8|17
1589851500000|2020-05-19 01:25:00|9966.6|9961.6|9967.6|9962.6|9967.6|9962.6|9965.8|9960.8|39
1589851800000|2020-05-19 01:30:00|9967.4|9962.4|9965.8|9960.8|9967.6|9962.6|9965.1|9960.1|11
1589852100000|2020-05-19 01:35:00|9965.9|9960.9|9968.6|9963.6|9968.9|9963.9|9965.9|9960.9|19
1589852400000|2020-05-19 01:40:00|9968.5|9963.5|9969.6|9964.6|9970.1|9965.1|9968.3|9963.3|30
1589852700000|2020-05-19 01:45:00|9969.7|9964.7|9966.6|9961.6|9969.9|9964.9|9966.6|9961.6|21
1589853000000|2020-05-19 01:50:00|9966.4|9961.4|9967.7|9962.7|9968.6|9963.6|9966.1|9961.1|4
1589853300000|2020-05-19 01:55:00|9967.6|9962.6|9969.6|9964.6|9969.9|9964.9|9967.6|9962.6|4
1589853600000|2020-05-19 02:00:00|9969.7|9964.7|9971.7|9966.7|9971.9|9966.9|9969.7|9964.7|12
1589853900000|2020-05-19 02:05:00|9971.6|9966.6|9971.8|9966.8|9972.1|9967.1|9970.9|9965.9|16
1589854200000|2020-05-19 02:10:00|9972.1|9967.1|9971.8|9966.8|9972.5|9967.5|9971.3|9966.3|5
1589854500000|2020-05-19 02:15:00|9971.9|9966.9|9971.8|9966.8|9971.9|9966.9|9970.8|9965.8|12
1589854800000|2020-05-19 02:20:00|9971.7|9966.7|9970.8|9965.8|9971.8|9966.8|9970.8|9965.8|24
1589855100000|2020-05-19 02:25:00|9971.1|9966.1|9970.8|9965.8|9971.3|9966.3|9969.8|9964.8|4
1589855400000|2020-05-19 02:30:00|9970.6|9965.6|9970.9|9965.9|9971.3|9966.3|9970|9965|27
1589855700000|2020-05-19 02:35:00|9971.1|9966.1|9972.8|9967.8|9973.3|9968.3|9970.8|9965.8|14
1589856000000|2020-05-19 02:40:00|9973.3|9968.3|9972.7|9967.7|9973.3|9968.3|9972.6|9967.6|11
1589856300000|2020-05-19 02:45:00|9972.8|9967.8|9973.7|9968.7|9973.7|9968.7|9972.7|9967.7|24
1589856600000|2020-05-19 02:50:00|9973.6|9968.6|9974.3|9969.3|9974.9|9969.9|9973.3|9968.3|22
1589856900000|2020-05-19 02:55:00|9974.5|9969.5|9975.7|9970.7|9975.7|9970.7|9974.4|9969.4|57
1589857200000|2020-05-19 03:00:00|9975.4|9970.4|9978.6|9973.6|9978.7|9973.7|9975.4|9970.4|66
1589857500000|2020-05-19 03:05:00|9978.4|9973.4|9977|9972|9978.7|9973.7|9976.9|9971.9|22
1589857800000|2020-05-19 03:10:00|9976.9|9971.9|9977.7|9972.7|9977.7|9972.7|9976.9|9971.9|6
1589858100000|2020-05-19 03:15:00|9977.9|9972.9|9979.1|9974.1|9979.6|9974.6|9977.3|9972.3|18
1589858400000|2020-05-19 03:20:00|9979.2|9974.2|9977.8|9972.8|9979.5|9974.5|9976.7|9971.7|5
1589858700000|2020-05-19 03:25:00|9977.9|9972.9|9976.4|9971.4|9979.2|9974.2|9976.4|9971.4|55
1589859000000|2020-05-19 03:30:00|9976.6|9971.6|9976.6|9971.6|9977.1|9972.1|9976.2|9971.2|4
1589859300000|2020-05-19 03:35:00|9976.4|9971.4|9975.2|9970.2|9976.6|9971.6|9975.1|9970.1|25
1589859600000|2020-05-19 03:40:00|9975.4|9970.4|9973.9|9968.9|9975.6|9970.6|9973.6|9968.6|12
1589859900000|2020-05-19 03:45:00|9974.1|9969.1|9973.6|9968.6|9974.1|9969.1|9973.2|9968.2|5
1589860200000|2020-05-19 03:50:00|9973.5|9968.5|9973.6|9968.6|9973.6|9968.6|9973.1|9968.1|5
1589860500000|2020-05-19 03:55:00|9973.5|9968.5|9974.4|9969.4|9974.4|9969.4|9973.2|9968.2|0
1589860800000|2020-05-19 04:00:00|9974.1|9969.1|9972.6|9967.6|9974.1|9969.1|9972.3|9967.3|8
1589861100000|2020-05-19 04:05:00|9972.5|9967.5|9972.7|9967.7|9972.7|9967.7|9972.3|9967.3|13
1589861400000|2020-05-19 04:10:00|9972.6|9967.6|9970.4|9965.4|9972.6|9967.6|9970.2|9965.2|11
1589861700000|2020-05-19 04:15:00|9970.6|9965.6|9970.1|9965.1|9971.1|9966.1|9969.6|9964.6|11
1589862000000|2020-05-19 04:20:00|9969.8|9964.8|9970.1|9965.1|9970.6|9965.6|9969.6|9964.6|1
1589862300000|2020-05-19 04:25:00|9969.9|9964.9|9971.2|9966.2|9971.2|9966.2|9969.9|9964.9|14
1589862600000|2020-05-19 04:30:00|9971.4|9966.4|9970.1|9965.1|9971.4|9966.4|9968.9|9963.9|62
1589862900000|2020-05-19 04:35:00|9970.5|9965.5|9970.5|9965.5|9970.6|9965.6|9970.4|9965.4|8
1589863200000|2020-05-19 04:40:00|9970.6|9965.6|9972.3|9967.3|9972.6|9967.6|9970.4|9965.4|10
1589863500000|2020-05-19 04:45:00|9972.5|9967.5|9970.5|9965.5|9972.5|9967.5|9970.5|9965.5|7
1589863800000|2020-05-19 04:50:00|9970.3|9965.3|9969.7|9964.7|9970.5|9965.5|9969.5|9964.5|3
1589864100000|2020-05-19 04:55:00|9969.6|9964.6|9971.5|9966.5|9971.5|9966.5|9969.6|9964.6|11
1589864400000|2020-05-19 05:00:00|9971.6|9966.6|9972.1|9967.1|9972.6|9967.6|9970.8|9965.8|19
1589864700000|2020-05-19 05:05:00|9972|9967|9972.2|9967.2|9972.2|9967.2|9971.5|9966.5|0
1589865000000|2020-05-19 05:10:00|9972.1|9967.1|9972.7|9967.7|9972.9|9967.9|9971.7|9966.7|2
1589865300000|2020-05-19 05:15:00|9972.6|9967.6|9971|9966|9972.7|9967.7|9970.9|9965.9|2
1589865600000|2020-05-19 05:20:00|9971.2|9966.2|9970.4|9965.4|9971.7|9966.7|9970.2|9965.2|6
1589865900000|2020-05-19 05:25:00|9970.7|9965.7|9969.7|9964.7|9970.7|9965.7|9969.7|9964.7|1
1589866200000|2020-05-19 05:30:00|9969.8|9964.8|9968|9963|9970|9965|9968|9963|39
1589866500000|2020-05-19 05:35:00|9968.2|9963.2|9968.9|9963.9|9969.3|9964.3|9968|9963|4
1589866800000|2020-05-19 05:40:00|9969|9964|9968.9|9963.9|9969.7|9964.7|9968.4|9963.4|4
1589867100000|2020-05-19 05:45:00|9969|9964|9973|9968|9974.3|9969.3|9968|9963|36
1589867400000|2020-05-19 05:50:00|9972.8|9967.8|9971.3|9966.3|9973.6|9968.6|9971.3|9966.3|27
1589867700000|2020-05-19 05:55:00|9971.1|9966.1|9969.9|9964.9|9971.2|9966.2|9969.4|9964.4|15
1589868000000|2020-05-19 06:00:00|9970.1|9965.1|9964.7|9959.7|9970.6|9965.6|9963.3|9958.3|181
1589868300000|2020-05-19 06:05:00|9964.9|9959.9|9962.7|9957.7|9965.6|9960.6|9961.6|9956.6|103
1589868600000|2020-05-19 06:10:00|9962.9|9957.9|9958.6|9953.6|9963.1|9958.1|9955.6|9950.6|164
1589868900000|2020-05-19 06:15:00|9958.9|9953.9|9957|9952|9960.1|9955.1|9954.2|9949.2|131
1589869200000|2020-05-19 06:20:00|9957.1|9952.1|9955.4|9950.4|9957.6|9952.6|9953.9|9948.9|60
1589869500000|2020-05-19 06:25:00|9955.6|9950.6|9949.1|9944.1|9956.1|9951.1|9948.7|9943.7|101
1589869800000|2020-05-19 06:30:00|9949|9944|9946.8|9941.8|9950.1|9945.1|9946.3|9941.3|384
1589870100000|2020-05-19 06:35:00|9946.7|9941.7|9948.1|9943.1|9948.1|9943.1|9945.6|9940.6|77
1589870400000|2020-05-19 06:40:00|9947.8|9942.8|9950.1|9945.1|9950.6|9945.6|9945.6|9940.6|52
1589870700000|2020-05-19 06:45:00|9950.2|9945.2|9948.2|9943.2|9951.6|9946.6|9946.5|9941.5|85
1589871000000|2020-05-19 06:50:00|9948.4|9943.4|9947.1|9942.1|9948.8|9943.8|9945.2|9940.2|130
1589871300000|2020-05-19 06:55:00|9947.5|9942.5|9947.9|9942.9|9949.1|9944.1|9945.6|9940.6|174
1589871600000|2020-05-19 07:00:00|9947.7|9942.7|9946.3|9941.3|9950.6|9945.6|9945.6|9940.6|125
1589871900000|2020-05-19 07:05:00|9946.1|9941.1|9949.6|9944.6|9949.6|9944.6|9945.1|9940.1|123
1589872200000|2020-05-19 07:10:00|9949.7|9944.7|9947.9|9942.9|9952.3|9947.3|9946.6|9941.6|85
1589872500000|2020-05-19 07:15:00|9948|9943|9945.3|9940.3|9948.1|9943.1|9942.6|9937.6|67
1589872800000|2020-05-19 07:20:00|9945.1|9940.1|9948.9|9943.9|9949.1|9944.1|9944.4|9939.4|39
1589873100000|2020-05-19 07:25:00|9949|9944|9950|9945|9950.1|9945.1|9945.1|9940.1|35
1589873400000|2020-05-19 07:30:00|9950.1|9945.1|9953.1|9948.1|9954.6|9949.6|9949.6|9944.6|44
1589873700000|2020-05-19 07:35:00|9953.2|9948.2|9951.6|9946.6|9955.1|9950.1|9951.4|9946.4|26
1589874000000|2020-05-19 07:40:00|9951.7|9946.7|9951.3|9946.3|9954.4|9949.4|9950.6|9945.6|28
1589874300000|2020-05-19 07:45:00|9951.1|9946.1|9948.2|9943.2|9951.6|9946.6|9946.7|9941.7|68
1589874600000|2020-05-19 07:50:00|9948.4|9943.4|9956.6|9951.6|9958.1|9953.1|9947.9|9942.9|80
1589874900000|2020-05-19 07:55:00|9956.4|9951.4|9954.1|9949.1|9958.1|9953.1|9953.6|9948.6|68
1589875200000|2020-05-19 08:00:00|9954.2|9949.2|9956.6|9951.6|9956.7|9951.7|9951.1|9946.1|78
1589875500000|2020-05-19 08:05:00|9956.5|9951.5|9954.6|9949.6|9956.5|9951.5|9953.1|9948.1|52
1589875800000|2020-05-19 08:10:00|9954.4|9949.4|9952.7|9947.7|9954.6|9949.6|9952.1|9947.1|75
1589876100000|2020-05-19 08:15:00|9952.9|9947.9|9951.1|9946.1|9954.1|9949.1|9951.1|9946.1|73
1589876400000|2020-05-19 08:20:00|9951.3|9946.3|9956.1|9951.1|9956.5|9951.5|9951.3|9946.3|66
1589876700000|2020-05-19 08:25:00|9956.2|9951.2|9959.3|9954.3|9959.3|9954.3|9954.4|9949.4|75
1589877000000|2020-05-19 08:30:00|9959.2|9954.2|9959.4|9954.4|9961.3|9956.3|9957.7|9952.7|177
1589877300000|2020-05-19 08:35:00|9959.3|9954.3|9959.3|9954.3|9963.8|9958.8|9958.8|9953.8|82
1589877600000|2020-05-19 08:40:00|9959.4|9954.4|9954|9949|9960.3|9955.3|9953.6|9948.6|59
1589877900000|2020-05-19 08:45:00|9954.1|9949.1|9948.8|9943.8|9954.3|9949.3|9947.5|9942.5|102
1589878200000|2020-05-19 08:50:00|9948.7|9943.7|9945.9|9940.9|9948.8|9943.8|9942.4|9937.4|178
1589878500000|2020-05-19 08:55:00|9945.8|9940.8|9940.5|9935.5|9947|9942|9940.3|9935.3|87
1589878800000|2020-05-19 09:00:00|9940.7|9935.7|9940.4|9935.4|9943.4|9938.4|9939|9934|85
1589879100000|2020-05-19 09:05:00|9940.5|9935.5|9943.2|9938.2|9943.4|9938.4|9937.8|9932.8|106
1589879400000|2020-05-19 09:10:00|9942.9|9937.9|9942.9|9937.9|9943.2|9938.2|9940.2|9935.2|50
1589879700000|2020-05-19 09:15:00|9942.5|9937.5|9940.8|9935.8|9943|9938|9940.5|9935.5|88
1589880000000|2020-05-19 09:20:00|9940.9|9935.9|9941.2|9936.2|9941.7|9936.7|9938.9|9933.9|30
1589880300000|2020-05-19 09:25:00|9941.3|9936.3|9939.2|9934.2|9943.4|9938.4|9938.9|9933.9|34
1589880600000|2020-05-19 09:30:00|9939.4|9934.4|9938.5|9933.5|9940.4|9935.4|9937.9|9932.9|31
1589880900000|2020-05-19 09:35:00|9938.7|9933.7|9941.4|9936.4|9943.4|9938.4|9938.2|9933.2|40
1589881200000|2020-05-19 09:40:00|9941.7|9936.7|9940.4|9935.4|9941.9|9936.9|9938.9|9933.9|52
1589881500000|2020-05-19 09:45:00|9940.8|9935.8|9941.9|9936.9|9943.4|9938.4|9940.6|9935.6|39
1589881800000|2020-05-19 09:50:00|9941.7|9936.7|9942.2|9937.2|9943.4|9938.4|9940.9|9935.9|8
1589882100000|2020-05-19 09:55:00|9942.3|9937.3|9945.9|9940.9|9947.4|9942.4|9942.3|9937.3|79
1589882400000|2020-05-19 10:00:00|9945.8|9940.8|9945.4|9940.4|9948|9943|9944.4|9939.4|30
1589882700000|2020-05-19 10:05:00|9945|9940|9942.7|9937.7|9945.9|9940.9|9942.4|9937.4|48
1589883000000|2020-05-19 10:10:00|9942.6|9937.6|9943.4|9938.4|9944.9|9939.9|9942.4|9937.4|16
1589883300000|2020-05-19 10:15:00|9943.5|9938.5|9944.7|9939.7|9945.1|9940.1|9940.9|9935.9|28
1589883600000|2020-05-19 10:20:00|9944.8|9939.8|9942.4|9937.4|9945.2|9940.2|9941.4|9936.4|36
1589883900000|2020-05-19 10:25:00|9942.2|9937.2|9941.7|9936.7|9942.9|9937.9|9940.4|9935.4|50
1589884200000|2020-05-19 10:30:00|9941.4|9936.4|9941.9|9936.9|9942.9|9937.9|9941.4|9936.4|16
1589884500000|2020-05-19 10:35:00|9941.8|9936.8|9935.4|9930.4|9942|9937|9934.8|9929.8|86
1589884800000|2020-05-19 10:40:00|9935.2|9930.2|9933.5|9928.5|9935.4|9930.4|9932.5|9927.5|68
1589885100000|2020-05-19 10:45:00|9933.6|9928.6|9929.6|9924.6|9933.7|9928.7|9928.4|9923.4|122
1589885400000|2020-05-19 10:50:00|9929.9|9924.9|9928.7|9923.7|9929.9|9924.9|9926.7|9921.7|93
1589885700000|2020-05-19 10:55:00|9928.8|9923.8|9932.9|9927.9|9933.6|9928.6|9928.7|9923.7|107
1589886000000|2020-05-19 11:00:00|9932.7|9927.7|9934.1|9929.1|9934.6|9929.6|9932.3|9927.3|59
1589886300000|2020-05-19 11:05:00|9933.9|9928.9|9934.6|9929.6|9935.4|9930.4|9933.9|9928.9|65
1589886600000|2020-05-19 11:10:00|9934.4|9929.4|9937.7|9932.7|9938.4|9933.4|9934.4|9929.4|58
1589886900000|2020-05-19 11:15:00|9937.8|9932.8|9937.4|9932.4|9938.5|9933.5|9935.8|9930.8|41
1589887200000|2020-05-19 11:20:00|9937.7|9932.7|9939.1|9934.1|9939.4|9934.4|9937|9932|60
1589887500000|2020-05-19 11:25:00|9938.9|9933.9|9939.6|9934.6|9940.4|9935.4|9938.5|9933.5|76
1589887800000|2020-05-19 11:30:00|9939.4|9934.4|9937.4|9932.4|9940.1|9935.1|9936.6|9931.6|55
1589888100000|2020-05-19 11:35:00|9937.2|9932.2|9937.7|9932.7|9939.6|9934.6|9936|9931|61
1589888400000|2020-05-19 11:40:00|9937.6|9932.6|9938|9933|9938.1|9933.1|9935.4|9930.4|115
1589888700000|2020-05-19 11:45:00|9938.2|9933.2|9943.2|9938.2|9943.9|9938.9|9938.2|9933.2|55
1589889000000|2020-05-19 11:50:00|9943.1|9938.1|9945.5|9940.5|9946.9|9941.9|9941.9|9936.9|55
1589889300000|2020-05-19 11:55:00|9945.7|9940.7|9947.4|9942.4|9949.4|9944.4|9945.4|9940.4|70
1589889600000|2020-05-19 12:00:00|9947.5|9942.5|9948|9943|9949.4|9944.4|9945.9|9940.9|79
1589889900000|2020-05-19 12:05:00|9948.2|9943.2|9945.9|9940.9|9948.2|9943.2|9943.9|9938.9|73
1589890200000|2020-05-19 12:10:00|9946|9941|9946.9|9941.9|9947.8|9942.8|9944.5|9939.5|61
1589890500000|2020-05-19 12:15:00|9946.8|9941.8|9951.8|9946.8|9951.8|9946.8|9945.9|9940.9|82
1589890800000|2020-05-19 12:20:00|9951.5|9946.5|9953.2|9948.2|9953.5|9948.5|9946.6|9941.6|77
1589891100000|2020-05-19 12:25:00|9953.1|9948.1|9949.1|9944.1|9953.7|9948.7|9948.7|9943.7|35
1589891400000|2020-05-19 12:30:00|9948.9|9943.9|9950.3|9945.3|9952.4|9947.4|9948.3|9943.3|36
1589891700000|2020-05-19 12:35:00|9950.5|9945.5|9950.9|9945.9|9951.8|9946.8|9948.8|9943.8|51
1589892000000|2020-05-19 12:40:00|9950.8|9945.8|9950.1|9945.1|9951.1|9946.1|9949.3|9944.3|26
1589892300000|2020-05-19 12:45:00|9949.9|9944.9|9947.5|9942.5|9951.4|9946.4|9947.2|9942.2|86
1589892600000|2020-05-19 12:50:00|9947.4|9942.4|9946.8|9941.8|9951.1|9946.1|9946.5|9941.5|50
1589892900000|2020-05-19 12:55:00|9946.9|9941.9|9944.8|9939.8|9947.3|9942.3|9944.4|9939.4|119
1589893200000|2020-05-19 13:00:00|9945.2|9940.2|9953|9948|9953.3|9948.3|9944.2|9939.2|53
1589893500000|2020-05-19 13:05:00|9953.2|9948.2|9952.8|9947.8|9957.5|9952.5|9949.9|9944.9|173
1589893800000|2020-05-19 13:10:00|9953|9948|9952.4|9947.4|9955.3|9950.3|9950.9|9945.9|79
1589894100000|2020-05-19 13:15:00|9952.3|9947.3|9956.3|9951.3|9958.3|9953.3|9952|9947|78
1589894400000|2020-05-19 13:20:00|9955.9|9950.9|9955.5|9950.5|9958.3|9953.3|9954.5|9949.5|75
1589894700000|2020-05-19 13:25:00|9955.4|9950.4|9955.9|9950.9|9956|9951|9953|9948|45
1589895000000|2020-05-19 13:30:00|9955.8|9950.8|9958.5|9953.5|9959.8|9954.8|9955.3|9950.3|121
1589895300000|2020-05-19 13:35:00|9958.2|9953.2|9953.8|9948.8|9958.6|9953.6|9953.4|9948.4|83
1589895600000|2020-05-19 13:40:00|9953.9|9948.9|9954.7|9949.7|9956.3|9951.3|9951.8|9946.8|65
1589895900000|2020-05-19 13:45:00|9954.6|9949.6|9955.8|9950.8|9958|9953|9954.3|9949.3|43
1589896200000|2020-05-19 13:50:00|9956|9951|9955.8|9950.8|9957.6|9952.6|9953.3|9948.3|67
1589896500000|2020-05-19 13:55:00|9955.9|9950.9|9951.3|9946.3|9956.8|9951.8|9950.3|9945.3|111
1589896800000|2020-05-19 14:00:00|9951.5|9946.5|9950.3|9945.3|9951.5|9946.5|9948|9943|61
1589897100000|2020-05-19 14:05:00|9950.5|9945.5|9950.8|9945.8|9951.9|9946.9|9947.2|9942.2|136
1589897400000|2020-05-19 14:10:00|9950.3|9945.3|9950.5|9945.5|9955.3|9950.3|9949.8|9944.8|198
1589897700000|2020-05-19 14:15:00|9950.6|9945.6|9948.5|9943.5|9954.3|9949.3|9947.8|9942.8|115
1589898000000|2020-05-19 14:20:00|9948.8|9943.8|9952.1|9947.1|9952.2|9947.2|9945.8|9940.8|42
1589898300000|2020-05-19 14:25:00|9952.3|9947.3|9949.8|9944.8|9952.7|9947.7|9948.3|9943.3|89
1589898600000|2020-05-19 14:30:00|9950|9945|9949.1|9944.1|9950.8|9945.8|9947.8|9942.8|30
1589898900000|2020-05-19 14:35:00|9949|9944|9952.8|9947.8|9953.5|9948.5|9947.5|9942.5|58
1589899200000|2020-05-19 14:40:00|9953|9948|9954.8|9949.8|9955.4|9950.4|9951.3|9946.3|58
1589899500000|2020-05-19 14:45:00|9955|9950|9951.3|9946.3|9955.3|9950.3|9951|9946|67
1589899800000|2020-05-19 14:50:00|9951.5|9946.5|9950.7|9945.7|9953.3|9948.3|9948.5|9943.5|72
1589900100000|2020-05-19 14:55:00|9950.8|9945.8|9943.4|9938.4|9951.3|9946.3|9942.5|9937.5|122
1589900400000|2020-05-19 15:00:00|9943.3|9938.3|9947.8|9942.8|9948.8|9943.8|9943.2|9938.2|140
1589900700000|2020-05-19 15:05:00|9948.1|9943.1|9950.3|9945.3|9954|9949|9948.1|9943.1|110
1589901000000|2020-05-19 15:10:00|9950.5|9945.5|9952.8|9947.8|9952.8|9947.8|9949.8|9944.8|67
1589901300000|2020-05-19 15:15:00|9952.9|9947.9|9951.7|9946.7|9952.9|9947.9|9950.8|9945.8|88
1589901600000|2020-05-19 15:20:00|9951.5|9946.5|9954.5|9949.5|9954.8|9949.8|9950.3|9945.3|52
1589901900000|2020-05-19 15:25:00|9954.4|9949.4|9956.8|9951.8|9957.3|9952.3|9953.3|9948.3|74
1589902200000|2020-05-19 15:30:00|9957.3|9952.3|9957|9952|9958.3|9953.3|9955.8|9950.8|59
1589902500000|2020-05-19 15:35:00|9957.1|9952.1|9959.6|9954.6|9959.7|9954.7|9956.8|9951.8|62
1589902800000|2020-05-19 15:40:00|9959.8|9954.8|9956.8|9951.8|9959.8|9954.8|9956.3|9951.3|45
1589903100000|2020-05-19 15:45:00|9957.1|9952.1|9953.6|9948.6|9957.3|9952.3|9953.3|9948.3|64
1589903400000|2020-05-19 15:50:00|9953.3|9948.3|9951|9946|9953.3|9948.3|9951|9946|17
1589903700000|2020-05-19 15:55:00|9951.1|9946.1|9951.3|9946.3|9952.3|9947.3|9950.3|9945.3|14
1589904000000|2020-05-19 16:00:00|9951.6|9946.6|9952.8|9947.8|9954.1|9949.1|9951.3|9946.3|75
1589904300000|2020-05-19 16:05:00|9952.9|9947.9|9952.5|9947.5|9954.3|9949.3|9952.1|9947.1|7
1589904600000|2020-05-19 16:10:00|9952.3|9947.3|9951.2|9946.2|9952.6|9947.6|9950.1|9945.1|29
1589904900000|2020-05-19 16:15:00|9951.6|9946.6|9951.6|9946.6|9952.4|9947.4|9949.8|9944.8|38
1589905200000|2020-05-19 16:20:00|9951.7|9946.7|9952.6|9947.6|9952.6|9947.6|9951.1|9946.1|30
1589905500000|2020-05-19 16:25:00|9952.8|9947.8|9951.6|9946.6|9953.6|9948.6|9951.6|9946.6|40
1589905800000|2020-05-19 16:30:00|9952.1|9947.1|9955.6|9950.6|9956|9951|9951.8|9946.8|34
1589906100000|2020-05-19 16:35:00|9955.5|9950.5|9956.1|9951.1|9956.1|9951.1|9954.3|9949.3|9
1589906400000|2020-05-19 16:40:00|9955.8|9950.8|9955.6|9950.6|9955.9|9950.9|9954.6|9949.6|13
1589906700000|2020-05-19 16:45:00|9955.9|9950.9|9955.1|9950.1|9956|9951|9954.6|9949.6|14
1589907000000|2020-05-19 16:50:00|9954.6|9949.6|9954.4|9949.4|9955.8|9950.8|9953.6|9948.6|24
1589907300000|2020-05-19 16:55:00|9954.6|9949.6|9955.4|9950.4|9956.1|9951.1|9953.6|9948.6|70
1589907600000|2020-05-19 17:00:00|9955.6|9950.6|9956.9|9951.9|9957|9952|9955.1|9950.1|40
1589907900000|2020-05-19 17:05:00|9956.8|9951.8|9954.5|9949.5|9957.1|9952.1|9954.4|9949.4|10
1589908200000|2020-05-19 17:10:00|9954.7|9949.7|9953.7|9948.7|9955.2|9950.2|9953.7|9948.7|5
1589908500000|2020-05-19 17:15:00|9954|9949|9951.5|9946.5|9954|9949|9951.2|9946.2|30
1589908800000|2020-05-19 17:20:00|9951.7|9946.7|9950.6|9945.6|9952.1|9947.1|9950|9945|28
1589909100000|2020-05-19 17:25:00|9950.7|9945.7|9952.1|9947.1|9952.6|9947.6|9950.6|9945.6|90
1589909400000|2020-05-19 17:30:00|9952.2|9947.2|9950.6|9945.6|9952.6|9947.6|9950.3|9945.3|19
1589909700000|2020-05-19 17:35:00|9950.4|9945.4|9950.4|9945.4|9951.1|9946.1|9950.1|9945.1|26
1589910000000|2020-05-19 17:40:00|9950.1|9945.1|9950.1|9945.1|9950.9|9945.9|9949.6|9944.6|23
1589910300000|2020-05-19 17:45:00|9950.4|9945.4|9949.4|9944.4|9951.2|9946.2|9948.9|9943.9|20
1589910600000|2020-05-19 17:50:00|9949.3|9944.3|9949.6|9944.6|9949.9|9944.9|9948.6|9943.6|74
1589910900000|2020-05-19 17:55:00|9949.4|9944.4|9947.5|9942.5|9950|9945|9946.8|9941.8|24
1589911200000|2020-05-19 18:00:00|9947.9|9942.9|9948.9|9943.9|9949.4|9944.4|9946.4|9941.4|34
1589911500000|2020-05-19 18:05:00|9949|9944|9945.4|9940.4|9949.4|9944.4|9944.9|9939.9|26
1589911800000|2020-05-19 18:10:00|9945.5|9940.5|9942.9|9937.9|9945.5|9940.5|9942.3|9937.3|64
1589912100000|2020-05-19 18:15:00|9942.6|9937.6|9940.5|9935.5|9942.9|9937.9|9940.4|9935.4|125
1589912400000|2020-05-19 18:20:00|9940.6|9935.6|9936.3|9931.3|9941.1|9936.1|9935|9930|61
1589912700000|2020-05-19 18:25:00|9936.1|9931.1|9935.1|9930.1|9937.5|9932.5|9934.5|9929.5|34
1589913000000|2020-05-19 18:30:00|9935.2|9930.2|9935.9|9930.9|9937.1|9932.1|9934.8|9929.8|26
1589913300000|2020-05-19 18:35:00|9935.8|9930.8|9934.7|9929.7|9936|9931|9934.7|9929.7|66
1589913600000|2020-05-19 18:40:00|9935|9930|9936.2|9931.2|9937.3|9932.3|9935|9930|36
1589913900000|2020-05-19 18:45:00|9935.7|9930.7|9934.7|9929.7|9936|9931|9934.2|9929.2|26
1589914200000|2020-05-19 18:50:00|9934.8|9929.8|9936.3|9931.3|9936.9|9931.9|9934.6|9929.6|67
1589914500000|2020-05-19 18:55:00|9936.5|9931.5|9939.2|9934.2|9940.5|9935.5|9936.4|9931.4|575
1589914800000|2020-05-19 19:00:00|9939.4|9934.4|9943.6|9938.6|9944.4|9939.4|9937.8|9932.8|769
1589915100000|2020-05-19 19:05:00|9943.4|9938.4|9943.7|9938.7|9943.9|9938.9|9941.2|9936.2|108
1589915400000|2020-05-19 19:10:00|9943.9|9938.9|9943.4|9938.4|9944.4|9939.4|9941.1|9936.1|229
1589915700000|2020-05-19 19:15:00|9943.6|9938.6|9944.1|9939.1|9944.4|9939.4|9942.3|9937.3|153
1589916000000|2020-05-19 19:20:00|9944.2|9939.2|9946.6|9941.6|9946.8|9941.8|9944.1|9939.1|186
1589916300000|2020-05-19 19:25:00|9946.5|9941.5|9946.8|9941.8|9947.1|9942.1|9944.8|9939.8|135
1589916600000|2020-05-19 19:30:00|9946.6|9941.6|9949.6|9944.6|9949.6|9944.6|9946.6|9941.6|213
1589916900000|2020-05-19 19:35:00|9949.8|9944.8|9951.1|9946.1|9952.3|9947.3|9948.8|9943.8|163
1589917200000|2020-05-19 19:40:00|9951.2|9946.2|9948.6|9943.6|9951.8|9946.8|9946.8|9941.8|193
1589917500000|2020-05-19 19:45:00|9948.7|9943.7|9950.1|9945.1|9950.3|9945.3|9947.8|9942.8|159
1589917800000|2020-05-19 19:50:00|9950.3|9945.3|9952.6|9947.6|9953.8|9948.8|9949.3|9944.3|78
1589918100000|2020-05-19 19:55:00|9952.8|9947.8|9957.1|9952.1|9957.1|9952.1|9952.5|9947.5|110
1589918400000|2020-05-19 20:00:00|9957|9952|9957.6|9952.6|9958.2|9953.2|9955.6|9950.6|15
1589918700000|2020-05-19 20:05:00|9957.9|9952.9|9962.3|9957.3|9962.4|9957.4|9957.9|9952.9|40
1589919000000|2020-05-19 20:10:00|9962.4|9957.4|9960.1|9955.1|9962.8|9957.8|9959.6|9954.6|30
1589919300000|2020-05-19 20:15:00|9960|9955|9960.3|9955.3|9961.3|9956.3|9959.4|9954.4|13
1589919600000|2020-05-19 20:20:00|9960.2|9955.2|9959.8|9954.8|9960.3|9955.3|9958.8|9953.8|2
1589919900000|2020-05-19 20:25:00|9959.6|9954.6|9960.8|9955.8|9961.3|9956.3|9959.1|9954.1|3
1589920200000|2020-05-19 20:30:00|9960.6|9955.6|9960.5|9955.5|9961.1|9956.1|9959.6|9954.6|4
1589920500000|2020-05-19 20:35:00|9960.1|9955.1|9960.6|9955.6|9961.1|9956.1|9959.9|9954.9|3
1589920800000|2020-05-19 20:40:00|9961|9956|9961.8|9956.8|9962.8|9957.8|9960.6|9955.6|7
1589921100000|2020-05-19 20:45:00|9961.6|9956.6|9959.6|9954.6|9962.1|9957.1|9959.6|9954.6|11
1589921400000|2020-05-19 20:50:00|9959.8|9954.8|9959.6|9954.6|9960.3|9955.3|9959|9954|90
1589921700000|2020-05-19 20:55:00|9960|9955|9961.9|9952.9|9961.9|9955.3|9959|9952.9|13
1589932800000|2020-05-20 00:00:00|9959.4|9954.4|9956.1|9951.1|9959.4|9954.4|9955.9|9950.9|85
1589933100000|2020-05-20 00:05:00|9956.4|9951.4|9955.7|9950.7|9956.8|9951.8|9955.7|9950.7|23
1589933400000|2020-05-20 00:10:00|9955.8|9950.8|9955.5|9950.5|9956|9951|9955.1|9950.1|4
1589933700000|2020-05-20 00:15:00|9955.3|9950.3|9955.3|9950.3|9956.3|9951.3|9954.6|9949.6|16
1589934000000|2020-05-20 00:20:00|9955.1|9950.1|9956.3|9951.3|9956.6|9951.6|9955.1|9950.1|2
1589934300000|2020-05-20 00:25:00|9956.1|9951.1|9955.1|9950.1|9956.6|9951.6|9955.1|9950.1|2
1589934600000|2020-05-20 00:30:00|9955.3|9950.3|9953.8|9948.8|9956.1|9951.1|9953.6|9948.6|14
1589934900000|2020-05-20 00:35:00|9953.9|9948.9|9953.6|9948.6|9954.8|9949.8|9953.6|9948.6|7
1589935200000|2020-05-20 00:40:00|9953.5|9948.5|9954.1|9949.1|9954.6|9949.6|9953.5|9948.5|13
1589935500000|2020-05-20 00:45:00|9954.3|9949.3|9952.5|9947.5|9954.3|9949.3|9952.5|9947.5|8
1589935800000|2020-05-20 00:50:00|9952.4|9947.4|9952.9|9947.9|9954|9949|9951.6|9946.6|21
1589936100000|2020-05-20 00:55:00|9952.6|9947.6|9950.3|9945.3|9952.6|9947.6|9949.6|9944.6|21
1589936400000|2020-05-20 01:00:00|9950.6|9945.6|9950.3|9945.3|9951.1|9946.1|9949.1|9944.1|23
1589936700000|2020-05-20 01:05:00|9950.4|9945.4|9950.5|9945.5|9950.9|9945.9|9950.1|9945.1|1
1589937000000|2020-05-20 01:10:00|9950.3|9945.3|9951.3|9946.3|9951.3|9946.3|9950.3|9945.3|12
1589937300000|2020-05-20 01:15:00|9951.8|9946.8|9949.8|9944.8|9951.8|9946.8|9949.3|9944.3|12
1589937600000|2020-05-20 01:20:00|9949.7|9944.7|9947|9942|9949.8|9944.8|9945.6|9940.6|18
1589937900000|2020-05-20 01:25:00|9946.9|9941.9|9946.8|9941.8|9947.6|9942.6|9946|9941|10
1589938200000|2020-05-20 01:30:00|9947.3|9942.3|9946.7|9941.7|9948.3|9943.3|9946.1|9941.1|13
1589938500000|2020-05-20 01:35:00|9946.5|9941.5|9947.5|9942.5|9948|9943|9945.8|9940.8|5
1589938800000|2020-05-20 01:40:00|9947.4|9942.4|9946.7|9941.7|9947.4|9942.4|9946|9941|2
1589939100000|2020-05-20 01:45:00|9946.5|9941.5|9947|9942|9947.3|9942.3|9946|9941|1
1589939400000|2020-05-20 01:50:00|9946.8|9941.8|9946.8|9941.8|9947|9942|9945.8|9940.8|7
1589939700000|2020-05-20 01:55:00|9946.3|9941.3|9945|9940|9947|9942|9944.8|9939.8|21
1589940000000|2020-05-20 02:00:00|9945.1|9940.1|9945.9|9940.9|9946.3|9941.3|9944.8|9939.8|24
1589940300000|2020-05-20 02:05:00|9945.8|9940.8|9945.3|9940.3|9947|9942|9945|9940|25
1589940600000|2020-05-20 02:10:00|9945.5|9940.5|9948|9943|9948.2|9943.2|9945.3|9940.3|4
1589940900000|2020-05-20 02:15:00|9947.9|9942.9|9948.6|9943.6|9949.2|9944.2|9947.9|9942.9|11
1589941200000|2020-05-20 02:20:00|9948.5|9943.5|9951.3|9946.3|9951.3|9946.3|9948.1|9943.1|11
1589941500000|2020-05-20 02:25:00|9951.2|9946.2|9950|9945|9951.5|9946.5|9949.8|9944.8|17
1589941800000|2020-05-20 02:30:00|9950.1|9945.1|9949.3|9944.3|9950.4|9945.4|9948.9|9943.9|11
1589942100000|2020-05-20 02:35:00|9949.5|9944.5|9949|9944|9949.5|9944.5|9948.3|9943.3|13
1589942400000|2020-05-20 02:40:00|9948.9|9943.9|9949.5|9944.5|9949.5|9944.5|9948.3|9943.3|15
1589942700000|2020-05-20 02:45:00|9949.3|9944.3|9949.8|9944.8|9949.8|9944.8|9948.3|9943.3|3
1589943000000|2020-05-20 02:50:00|9950|9945|9950.3|9945.3|9950.5|9945.5|9949.8|9944.8|1
1589943300000|2020-05-20 02:55:00|9950.6|9945.6|9951.3|9946.3|9951.8|9946.8|9950.3|9945.3|0
1589943600000|2020-05-20 03:00:00|9951.2|9946.2|9951.3|9946.3|9951.3|9946.3|9949.8|9944.8|9
1589943900000|2020-05-20 03:05:00|9950.8|9945.8|9950.3|9945.3|9951|9946|9949.8|9944.8|15
1589944200000|2020-05-20 03:10:00|9950.8|9945.8|9949.3|9944.3|9950.8|9945.8|9949.2|9944.2|9
1589944500000|2020-05-20 03:15:00|9949.2|9944.2|9949|9944|9949.3|9944.3|9948.8|9943.8|9
1589944800000|2020-05-20 03:20:00|9948.8|9943.8|9948.3|9943.3|9949.3|9944.3|9948.3|9943.3|16
1589945100000|2020-05-20 03:25:00|9948.2|9943.2|9946.8|9941.8|9948.5|9943.5|9946.8|9941.8|3
1589945400000|2020-05-20 03:30:00|9947|9942|9946.5|9941.5|9947.3|9942.3|9946|9941|10
1589945700000|2020-05-20 03:35:00|9946.3|9941.3|9945.5|9940.5|9946.5|9941.5|9944.3|9939.3|11
1589946000000|2020-05-20 03:40:00|9945.6|9940.6|9947.5|9942.5|9947.8|9942.8|9945.6|9940.6|15
1589946300000|2020-05-20 03:45:00|9947.8|9942.8|9947.8|9942.8|9948.8|9943.8|9947.7|9942.7|5
1589946600000|2020-05-20 03:50:00|9948|9943|9948.3|9943.3|9948.8|9943.8|9947.3|9942.3|7
1589946900000|2020-05-20 03:55:00|9948.2|9943.2|9948.8|9943.8|9949.3|9944.3|9948.2|9943.2|5
1589947200000|2020-05-20 04:00:00|9949|9944|9948.7|9943.7|9949.3|9944.3|9947.8|9942.8|34
1589947500000|2020-05-20 04:05:00|9948.6|9943.6|9948.3|9943.3|9948.8|9943.8|9948.2|9943.2|3
1589947800000|2020-05-20 04:10:00|9948.2|9943.2|9947.2|9942.2|9948.2|9943.2|9947.2|9942.2|29
1589948100000|2020-05-20 04:15:00|9947.3|9942.3|9947.8|9942.8|9947.8|9942.8|9946.8|9941.8|10
1589948400000|2020-05-20 04:20:00|9948|9943|9948.3|9943.3|9948.8|9943.8|9948|9943|0
1589948700000|2020-05-20 04:25:00|9948.6|9943.6|9948.8|9943.8|9949.2|9944.2|9948.3|9943.3|9
1589949000000|2020-05-20 04:30:00|9948.3|9943.3|9949.2|9944.2|9949.7|9944.7|9948.3|9943.3|8
1589949300000|2020-05-20 04:35:00|9949.1|9944.1|9948.8|9943.8|9949.3|9944.3|9948.8|9943.8|3
1589949600000|2020-05-20 04:40:00|9948.7|9943.7|9949.3|9944.3|9949.3|9944.3|9948.3|9943.3|7
1589949900000|2020-05-20 04:45:00|9949|9944|9950.3|9945.3|9950.8|9945.8|9949|9944|6
1589950200000|2020-05-20 04:50:00|9950.5|9945.5|9948.9|9943.9|9950.8|9945.8|9948.8|9943.8|0
1589950500000|2020-05-20 04:55:00|9948.8|9943.8|9948.3|9943.3|9948.8|9943.8|9947.8|9942.8|4
1589950800000|2020-05-20 05:00:00|9947.8|9942.8|9947.6|9942.6|9948|9943|9947.3|9942.3|10
1589951100000|2020-05-20 05:05:00|9947.5|9942.5|9947|9942|9947.6|9942.6|9946.1|9941.1|9
1589951400000|2020-05-20 05:10:00|9946.9|9941.9|9947|9942|9947.3|9942.3|9946.3|9941.3|1
1589951700000|2020-05-20 05:15:00|9946.9|9941.9|9947.6|9942.6|9947.9|9942.9|9946.5|9941.5|1
1589952000000|2020-05-20 05:20:00|9947.7|9942.7|9947.6|9942.6|9948|9943|9947.3|9942.3|3
1589952300000|2020-05-20 05:25:00|9947.9|9942.9|9946.5|9941.5|9948.3|9943.3|9946.5|9941.5|8
1589952600000|2020-05-20 05:30:00|9946.3|9941.3|9947.3|9942.3|9947.3|9942.3|9946.3|9941.3|12
1589952900000|2020-05-20 05:35:00|9946.8|9941.8|9946.8|9941.8|9947.3|9942.3|9946.8|9941.8|9
1589953200000|2020-05-20 05:40:00|9947|9942|9947.3|9942.3|9947.6|9942.6|9946.8|9941.8|12
1589953500000|2020-05-20 05:45:00|9947.2|9942.2|9945.3|9940.3|9947.2|9942.2|9944.8|9939.8|26
1589953800000|2020-05-20 05:50:00|9945.8|9940.8|9945.8|9940.8|9945.8|9940.8|9944.8|9939.8|39
1589954100000|2020-05-20 05:55:00|9945.9|9940.9|9946.8|9941.8|9947.3|9942.3|9945.8|9940.8|6
1589954400000|2020-05-20 06:00:00|9946.5|9941.5|9943.6|9938.6|9946.8|9941.8|9942.8|9937.8|28
1589954700000|2020-05-20 06:05:00|9943.8|9938.8|9946.8|9941.8|9947.2|9942.2|9943.8|9938.8|10
1589955000000|2020-05-20 06:10:00|9947|9942|9946.3|9941.3|9948|9943|9946.3|9941.3|17
1589955300000|2020-05-20 06:15:00|9946.8|9941.8|9949.5|9944.5|9949.8|9944.8|9946.3|9941.3|13
1589955600000|2020-05-20 06:20:00|9949.3|9944.3|9948.8|9943.8|9950|9945|9948.8|9943.8|12
1589955900000|2020-05-20 06:25:00|9948.7|9943.7|9950.8|9945.8|9952|9947|9947.3|9942.3|26
1589956200000|2020-05-20 06:30:00|9950.3|9945.3|9949.4|9944.4|9951|9946|9947.6|9942.6|26
1589956500000|2020-05-20 06:35:00|9949.3|9944.3|9951.8|9946.8|9952.3|9947.3|9949.3|9944.3|26
1589956800000|2020-05-20 06:40:00|9952.2|9947.2|9951.3|9946.3|9953.3|9948.3|9951.2|9946.2|14
1589957100000|2020-05-20 06:45:00|9951.8|9946.8|9947.8|9942.8|9952.3|9947.3|9946.3|9941.3|81
1589957400000|2020-05-20 06:50:00|9948|9943|9949.8|9944.8|9949.8|9944.8|9947.3|9942.3|24
1589957700000|2020-05-20 06:55:00|9949.7|9944.7|9951.2|9946.2|9952.2|9947.2|9948.3|9943.3|33
1589958000000|2020-05-20 07:00:00|9951.3|9946.3|9944.3|9939.3|9951.8|9946.8|9943.3|9938.3|66
1589958300000|2020-05-20 07:05:00|9944|9939|9940.6|9935.6|9944|9939|9938.9|9933.9|114
1589958600000|2020-05-20 07:10:00|9940.8|9935.8|9940.5|9935.5|9944.3|9939.3|9940.3|9935.3|43
1589958900000|2020-05-20 07:15:00|9940.4|9935.4|9940.4|9935.4|9943.7|9938.7|9939.8|9934.8|40
1589959200000|2020-05-20 07:20:00|9940.3|9935.3|9942.4|9937.4|9943.3|9938.3|9940.3|9935.3|25
1589959500000|2020-05-20 07:25:00|9942.3|9937.3|9944.3|9939.3|9945.2|9940.2|9941.3|9936.3|55
1589959800000|2020-05-20 07:30:00|9944.8|9939.8|9947.8|9942.8|9948|9943|9943.8|9938.8|73
1589960100000|2020-05-20 07:35:00|9948|9943|9949.8|9944.8|9950.3|9945.3|9947.8|9942.8|56
1589960400000|2020-05-20 07:40:00|9949.6|9944.6|9947.7|9942.7|9949.6|9944.6|9947.3|9942.3|39
1589960700000|2020-05-20 07:45:00|9947.8|9942.8|9951.2|9946.2|9951.3|9946.3|9947.3|9942.3|29
1589961000000|2020-05-20 07:50:00|9951|9946|9949.3|9944.3|9951.8|9946.8|9947.8|9942.8|14
1589961300000|2020-05-20 07:55:00|9949.7|9944.7|9950.3|9945.3|9952.8|9947.8|9949.7|9944.7|24
1589961600000|2020-05-20 08:00:00|9950.2|9945.2|9949.3|9944.3|9950.3|9945.3|9946.9|9941.9|17
1589961900000|2020-05-20 08:05:00|9949.2|9944.2|9950.3|9945.3|9950.8|9945.8|9947.8|9942.8|16
1589962200000|2020-05-20 08:10:00|9950.2|9945.2|9947.3|9942.3|9950.7|9945.7|9946.3|9941.3|29
1589962500000|2020-05-20 08:15:00|9947.2|9942.2|9947.3|9942.3|9948.2|9943.2|9945.3|9940.3|105
1589962800000|2020-05-20 08:20:00|9947.8|9942.8|9947.7|9942.7|9948.5|9943.5|9946.2|9941.2|76
1589963100000|2020-05-20 08:25:00|9947.8|9942.8|9947.3|9942.3|9947.8|9942.8|9945.8|9940.8|14
1589963400000|2020-05-20 08:30:00|9947.1|9942.1|9946.8|9941.8|9948.8|9943.8|9945.3|9940.3|17
1589963700000|2020-05-20 08:35:00|9947.2|9942.2|9946.3|9941.3|9947.7|9942.7|9945.2|9940.2|3
1589964000000|2020-05-20 08:40:00|9946.2|9941.2|9947|9942|9948.8|9943.8|9945.3|9940.3|28
1589964300000|2020-05-20 08:45:00|9946.8|9941.8|9945.2|9940.2|9947.4|9942.4|9944.1|9939.1|9
1589964600000|2020-05-20 08:50:00|9945|9940|9944.3|9939.3|9945.8|9940.8|9942.6|9937.6|30
1589964900000|2020-05-20 08:55:00|9944.8|9939.8|9945.3|9940.3|9946.3|9941.3|9943.8|9938.8|38
1589965200000|2020-05-20 09:00:00|9945.7|9940.7|9945.9|9940.9|9948.3|9943.3|9944.8|9939.8|60
1589965500000|2020-05-20 09:05:00|9945.8|9940.8|9943.8|9938.8|9946.4|9941.4|9943.1|9938.1|6
1589965800000|2020-05-20 09:10:00|9944.2|9939.2|9942.4|9937.4|9944.3|9939.3|9942.2|9937.2|16
1589966100000|2020-05-20 09:15:00|9942.3|9937.3|9941.6|9936.6|9943.8|9938.8|9941.5|9936.5|64
1589966400000|2020-05-20 09:20:00|9941.8|9936.8|9940.3|9935.3|9944.6|9939.6|9940.3|9935.3|9
1589966700000|2020-05-20 09:25:00|9940.7|9935.7|9938.6|9933.6|9940.8|9935.8|9936.8|9931.8|39
1589967000000|2020-05-20 09:30:00|9938.8|9933.8|9939.5|9934.5|9939.9|9934.9|9937.3|9932.3|99
1589967300000|2020-05-20 09:35:00|9939.4|9934.4|9938.8|9933.8|9939.8|9934.8|9937.8|9932.8|72
1589967600000|2020-05-20 09:40:00|9939|9934|9937.8|9932.8|9939.8|9934.8|9937.7|9932.7|78
1589967900000|2020-05-20 09:45:00|9937.7|9932.7|9938.8|9933.8|9940.8|9935.8|9937.3|9932.3|198
1589968200000|2020-05-20 09:50:00|9938.7|9933.7|9939|9934|9940|9935|9937.8|9932.8|56
1589968500000|2020-05-20 09:55:00|9939.2|9934.2|9938|9933|9939.6|9934.6|9937.2|9932.2|43
1589968800000|2020-05-20 10:00:00|9937.8|9932.8|9938.8|9933.8|9939.3|9934.3|9937.2|9932.2|23
1589969100000|2020-05-20 10:05:00|9939|9934|9944.3|9939.3|9944.3|9939.3|9938.8|9933.8|102
1589969400000|2020-05-20 10:10:00|9944|9939|9945.3|9940.3|9946.3|9941.3|9943.3|9938.3|61
1589969700000|2020-05-20 10:15:00|9945.2|9940.2|9944.8|9939.8|9946|9941|9944.3|9939.3|20
1589970000000|2020-05-20 10:20:00|9944.7|9939.7|9942.3|9937.3|9944.8|9939.8|9940.8|9935.8|57
1589970300000|2020-05-20 10:25:00|9942.7|9937.7|9942.8|9937.8|9942.8|9937.8|9940.3|9935.3|33
1589970600000|2020-05-20 10:30:00|9942.7|9937.7|9945.1|9940.1|9946.3|9941.3|9942.4|9937.4|66
1589970900000|2020-05-20 10:35:00|9945.3|9940.3|9946.3|9941.3|9946.8|9941.8|9944.3|9939.3|25
1589971200000|2020-05-20 10:40:00|9946.2|9941.2|9945.2|9940.2|9946.8|9941.8|9944.8|9939.8|22
1589971500000|2020-05-20 10:45:00|9945|9940|9946.8|9941.8|9947.8|9942.8|9944.8|9939.8|20
1589971800000|2020-05-20 10:50:00|9946.7|9941.7|9941.3|9936.3|9946.8|9941.8|9941.3|9936.3|57
1589972100000|2020-05-20 10:55:00|9941.2|9936.2|9934.8|9929.8|9941.8|9936.8|9934.8|9929.8|102
1589972400000|2020-05-20 11:00:00|9934.6|9929.6|9932.3|9927.3|9935.5|9930.5|9931.9|9926.9|61
1589972700000|2020-05-20 11:05:00|9932.5|9927.5|9932.1|9927.1|9933.7|9928.7|9931.9|9926.9|34
1589973000000|2020-05-20 11:10:00|9931.9|9926.9|9930.3|9925.3|9932.3|9927.3|9928.6|9923.6|82
1589973300000|2020-05-20 11:15:00|9930.5|9925.5|9934.5|9929.5|9935.3|9930.3|9929.8|9924.8|39
1589973600000|2020-05-20 11:20:00|9934.8|9929.8|9935|9930|9936|9931|9933.6|9928.6|41
1589973900000|2020-05-20 11:25:00|9935.1|9930.1|9936|9931|9936.8|9931.8|9934.6|9929.6|35
1589974200000|2020-05-20 11:30:00|9935.9|9930.9|9935.8|9930.8|9936.3|9931.3|9934.8|9929.8|15
1589974500000|2020-05-20 11:35:00|9935.3|9930.3|9936.3|9931.3|9937.3|9932.3|9934.8|9929.8|20
1589974800000|2020-05-20 11:40:00|9936.5|9931.5|9931.9|9926.9|9936.6|9931.6|9931.5|9926.5|28
1589975100000|2020-05-20 11:45:00|9931.8|9926.8|9930.6|9925.6|9934.3|9929.3|9929.6|9924.6|32
1589975400000|2020-05-20 11:50:00|9930.8|9925.8|9929.3|9924.3|9930.8|9925.8|9927.8|9922.8|70
1589975700000|2020-05-20 11:55:00|9929.2|9924.2|9926.9|9921.9|9929.3|9924.3|9926.3|9921.3|65
1589976000000|2020-05-20 12:00:00|9927.3|9922.3|9926.8|9921.8|9930.3|9925.3|9926|9921|46
1589976300000|2020-05-20 12:05:00|9926.5|9921.5|9930|9925|9931.3|9926.3|9926.5|9921.5|29
1589976600000|2020-05-20 12:10:00|9929.9|9924.9|9931.2|9926.2|9933.2|9928.2|9929.6|9924.6|23
1589976900000|2020-05-20 12:15:00|9931|9926|9930.3|9925.3|9931.8|9926.8|9929.1|9924.1|24
1589977200000|2020-05-20 12:20:00|9930|9925|9929.8|9924.8|9930.3|9925.3|9928.1|9923.1|16
1589977500000|2020-05-20 12:25:00|9929.7|9924.7|9930.4|9925.4|9931.8|9926.8|9929.3|9924.3|20
1589977800000|2020-05-20 12:30:00|9930.3|9925.3|9936.5|9931.5|9937.1|9932.1|9929|9924|55
1589978100000|2020-05-20 12:35:00|9936.8|9931.8|9937.3|9932.3|9938.1|9933.1|9935.8|9930.8|23
1589978400000|2020-05-20 12:40:00|9937.5|9932.5|9935.1|9930.1|9939.8|9934.8|9934.6|9929.6|117
1589978700000|2020-05-20 12:45:00|9935.3|9930.3|9934.8|9929.8|9936|9931|9934.3|9929.3|10
1589979000000|2020-05-20 12:50:00|9934.6|9929.6|9932.4|9927.4|9934.6|9929.6|9931.3|9926.3|63
1589979300000|2020-05-20 12:55:00|9932.3|9927.3|9928.1|9923.1|9933|9928|9926.8|9921.8|85
1589979600000|2020-05-20 13:00:00|9928.3|9923.3|9924.8|9919.8|9929.8|9924.8|9921.8|9916.8|168
1589979900000|2020-05-20 13:05:00|9924.6|9919.6|9925.3|9920.3|9925.5|9920.5|9922.8|9917.8|36
1589980200000|2020-05-20 13:10:00|9925.4|9920.4|9917.3|9912.3|9925.4|9920.4|9916.1|9911.1|285
1589980500000|2020-05-20 13:15:00|9916.8|9911.8|9917.8|9912.8|9918.3|9913.3|9913.8|9908.8|119
1589980800000|2020-05-20 13:20:00|9917.7|9912.7|9915|9910|9917.7|9912.7|9914.7|9909.7|32
1589981100000|2020-05-20 13:25:00|9915.3|9910.3|9916.3|9911.3|9917.3|9912.3|9913.3|9908.3|62
1589981400000|2020-05-20 13:30:00|9916.2|9911.2|9922|9917|9922.8|9917.8|9915.3|9910.3|101
1589981700000|2020-05-20 13:35:00|9922.2|9917.2|9918.8|9913.8|9923.4|9918.4|9918.8|9913.8|121
1589982000000|2020-05-20 13:40:00|9918.7|9913.7|9920.3|9915.3|9921.6|9916.6|9918.6|9913.6|137
1589982300000|2020-05-20 13:45:00|9920.2|9915.2|9917.9|9912.9|9920.7|9915.7|9916.4|9911.4|123
1589982600000|2020-05-20 13:50:00|9917.8|9912.8|9916.8|9911.8|9919.3|9914.3|9915.8|9910.8|195
1589982900000|2020-05-20 13:55:00|9916.9|9911.9|9915.5|9910.5|9919.3|9914.3|9913.6|9908.6|48
1589983200000|2020-05-20 14:00:00|9915.3|9910.3|9912.1|9907.1|9917.5|9912.5|9911.9|9906.9|94
1589983500000|2020-05-20 14:05:00|9912.3|9907.3|9906.8|9901.8|9912.3|9907.3|9905.7|9900.7|152
1589983800000|2020-05-20 14:10:00|9906.3|9901.3|9904.8|9899.8|9908.8|9903.8|9904.7|9899.7|283
1589984100000|2020-05-20 14:15:00|9904.7|9899.7|9903.9|9898.9|9907.3|9902.3|9903.6|9898.6|93
1589984400000|2020-05-20 14:20:00|9903.7|9898.7|9906.7|9901.7|9907.3|9902.3|9903.4|9898.4|105
1589984700000|2020-05-20 14:25:00|9906.8|9901.8|9909.3|9904.3|9909.7|9904.7|9906.7|9901.7|198
1589985000000|2020-05-20 14:30:00|9909.2|9904.2|9909|9904|9913.3|9908.3|9908.7|9903.7|167
1589985300000|2020-05-20 14:35:00|9909.3|9904.3|9908.9|9903.9|9912.8|9907.8|9908.7|9903.7|102
1589985600000|2020-05-20 14:40:00|9909|9904|9907.8|9902.8|9909.3|9904.3|9906.3|9901.3|32
1589985900000|2020-05-20 14:45:00|9908|9903|9909.8|9904.8|9909.8|9904.8|9906.7|9901.7|140
1589986200000|2020-05-20 14:50:00|9909.7|9904.7|9907.8|9902.8|9909.8|9904.8|9905.8|9900.8|70
1589986500000|2020-05-20 14:55:00|9907.4|9902.4|9907.2|9902.2|9911.3|9906.3|9906.2|9901.2|124
1589986800000|2020-05-20 15:00:00|9906.9|9901.9|9908|9903|9908|9903|9904.4|9899.4|159
1589987100000|2020-05-20 15:05:00|9907.9|9902.9|9909.5|9904.5|9909.8|9904.8|9907.3|9902.3|80
1589987400000|2020-05-20 15:10:00|9909.8|9904.8|9910.7|9905.7|9912|9907|9909.8|9904.8|60
1589987700000|2020-05-20 15:15:00|9910.8|9905.8|9907.8|9902.8|9911.3|9906.3|9906.3|9901.3|85
1589988000000|2020-05-20 15:20:00|9908|9903|9906.8|9901.8|9909.3|9904.3|9906.3|9901.3|124
1589988300000|2020-05-20 15:25:00|9906.7|9901.7|9905|9900|9906.7|9901.7|9904.3|9899.3|113
1589988600000|2020-05-20 15:30:00|9905.1|9900.1|9906|9901|9906.9|9901.9|9905|9900|38
1589988900000|2020-05-20 15:35:00|9906.2|9901.2|9908.3|9903.3|9908.3|9903.3|9906|9901|61
1589989200000|2020-05-20 15:40:00|9908|9903|9911.9|9906.9|9912.6|9907.6|9907.8|9902.8|108
1589989500000|2020-05-20 15:45:00|9911.6|9906.6|9911.3|9906.3|9912.6|9907.6|9908.8|9903.8|57
1589989800000|2020-05-20 15:50:00|9911.2|9906.2|9915.3|9910.3|9916.3|9911.3|9910.8|9905.8|40
1589990100000|2020-05-20 15:55:00|9915.2|9910.2|9917.7|9912.7|9920.6|9915.6|9913.8|9908.8|107
1589990400000|2020-05-20 16:00:00|9917.8|9912.8|9920.2|9915.2|9920.3|9915.3|9916.2|9911.2|60
1589990700000|2020-05-20 16:05:00|9919.8|9914.8|9921.2|9916.2|9921.3|9916.3|9919.2|9914.2|89
1589991000000|2020-05-20 16:10:00|9921|9916|9921.6|9916.6|9924.8|9919.8|9920.8|9915.8|111
1589991300000|2020-05-20 16:15:00|9921.4|9916.4|9923.4|9918.4|9924.7|9919.7|9920.9|9915.9|111
1589991600000|2020-05-20 16:20:00|9922.9|9917.9|9926.9|9921.9|9927.9|9922.9|9922.4|9917.4|94
1589991900000|2020-05-20 16:25:00|9926.4|9921.4|9924.4|9919.4|9928.4|9923.4|9924.4|9919.4|60
1589992200000|2020-05-20 16:30:00|9924.7|9919.7|9924.2|9919.2|9927.2|9922.2|9924.2|9919.2|47
1589992500000|2020-05-20 16:35:00|9924.4|9919.4|9925.4|9920.4|9926.9|9921.9|9924.2|9919.2|38
1589992800000|2020-05-20 16:40:00|9925.5|9920.5|9925.2|9920.2|9926.5|9921.5|9924.9|9919.9|26
1589993100000|2020-05-20 16:45:00|9925.4|9920.4|9922.9|9917.9|9927.2|9922.2|9922.7|9917.7|71
1589993400000|2020-05-20 16:50:00|9922.7|9917.7|9925.4|9920.4|9925.4|9920.4|9922.4|9917.4|67
1589993700000|2020-05-20 16:55:00|9925.2|9920.2|9924.4|9919.4|9925.4|9920.4|9921.4|9916.4|38
1589994000000|2020-05-20 17:00:00|9924.7|9919.7|9924.7|9919.7|9925.2|9920.2|9922.7|9917.7|42
1589994300000|2020-05-20 17:05:00|9924.9|9919.9|9924|9919|9926.8|9921.8|9923.6|9918.6|54
1589994600000|2020-05-20 17:10:00|9923.9|9918.9|9923.5|9918.5|9924.3|9919.3|9922.5|9917.5|22
1589994900000|2020-05-20 17:15:00|9923.4|9918.4|9923.3|9918.3|9924.8|9919.8|9922.5|9917.5|12
1589995200000|2020-05-20 17:20:00|9923.4|9918.4|9920.2|9915.2|9923.4|9918.4|9919.9|9914.9|89
1589995500000|2020-05-20 17:25:00|9920|9915|9920.3|9915.3|9920.8|9915.8|9919.2|9914.2|14
1589995800000|2020-05-20 17:30:00|9920.4|9915.4|9917.8|9912.8|9920.6|9915.6|9917.4|9912.4|31
1589996100000|2020-05-20 17:35:00|9917.5|9912.5|9918|9913|9919.2|9914.2|9917.3|9912.3|4
1589996400000|2020-05-20 17:40:00|9918.1|9913.1|9915.4|9910.4|9918.8|9913.8|9915.4|9910.4|21
1589996700000|2020-05-20 17:45:00|9915.3|9910.3|9917.8|9912.8|9918.3|9913.3|9914.3|9909.3|24
1589997000000|2020-05-20 17:50:00|9917.5|9912.5|9918.9|9913.9|9918.9|9913.9|9916.4|9911.4|170
1589997300000|2020-05-20 17:55:00|9919|9914|9921.9|9916.9|9921.9|9916.9|9919|9914|100
1589997600000|2020-05-20 18:00:00|9921.7|9916.7|9921.3|9916.3|9922.6|9917.6|9919.6|9914.6|48
1589997900000|2020-05-20 18:05:00|9921.2|9916.2|9916.9|9911.9|9921.2|9916.2|9915.3|9910.3|74
1589998200000|2020-05-20 18:10:00|9917.1|9912.1|9919|9914|9919.5|9914.5|9915.3|9910.3|90
1589998500000|2020-05-20 18:15:00|9918.8|9913.8|9919.6|9914.6|9921.1|9916.1|9917.5|9912.5|73
1589998800000|2020-05-20 18:20:00|9919.7|9914.7|9917.3|9912.3|9919.9|9914.9|9917.1|9912.1|28
1589999100000|2020-05-20 18:25:00|9917.1|9912.1|9918.1|9913.1|9918.4|9913.4|9916.6|9911.6|12
1589999400000|2020-05-20 18:30:00|9918.3|9913.3|9917.8|9912.8|9918.3|9913.3|9916.8|9911.8|62
1589999700000|2020-05-20 18:35:00|9917.9|9912.9|9915.1|9910.1|9918|9913|9912.8|9907.8|27
1590000000000|2020-05-20 18:40:00|9915.3|9910.3|9915.3|9910.3|9916.3|9911.3|9915|9910|11
1590000300000|2020-05-20 18:45:00|9915.6|9910.6|9916.3|9911.3|9917.6|9912.6|9915.3|9910.3|28
1590000600000|2020-05-20 18:50:00|9916.6|9911.6|9916.3|9911.3|9917.8|9912.8|9915.9|9910.9|15
1590000900000|2020-05-20 18:55:00|9916.2|9911.2|9916.6|9911.6|9916.9|9911.9|9915.3|9910.3|165
1590001200000|2020-05-20 19:00:00|9916.8|9911.8|9916.6|9911.6|9917.3|9912.3|9915.5|9910.5|35
1590001500000|2020-05-20 19:05:00|9916.3|9911.3|9916.8|9911.8|9917.3|9912.3|9915.3|9910.3|8
1590001800000|2020-05-20 19:10:00|9916.7|9911.7|9917.8|9912.8|9919.3|9914.3|9915.8|9910.8|13
1590002100000|2020-05-20 19:15:00|9917.7|9912.7|9918.8|9913.8|9919.2|9914.2|9917.5|9912.5|3
1590002400000|2020-05-20 19:20:00|9918.7|9913.7|9918.3|9913.3|9919.3|9914.3|9917.8|9912.8|11
1590002700000|2020-05-20 19:25:00|9918.4|9913.4|9918.5|9913.5|9919.1|9914.1|9917.4|9912.4|3
1590003000000|2020-05-20 19:30:00|9918.3|9913.3|9918.7|9913.7|9920|9915|9918.1|9913.1|5
1590003300000|2020-05-20 19:35:00|9918.5|9913.5|9918.8|9913.8|9919.1|9914.1|9918.1|9913.1|7
1590003600000|2020-05-20 19:40:00|9918.9|9913.9|9918.4|9913.4|9919.3|9914.3|9917.6|9912.6|15
1590003900000|2020-05-20 19:45:00|9918.3|9913.3|9919.1|9914.1|9919.1|9914.1|9917.6|9912.6|25
1590004200000|2020-05-20 19:50:00|9919.6|9914.6|9919.3|9914.3|9921.5|9916.5|9919.3|9914.3|15
1590004500000|2020-05-20 19:55:00|9919.6|9914.6|9919.5|9914.5|9920.6|9915.6|9918.8|9913.8|81
1590004800000|2020-05-20 20:00:00|9919.4|9914.4|9922|9917|9922.3|9917.3|9919.1|9914.1|12
1590005100000|2020-05-20 20:05:00|9922.3|9917.3|9923|9918|9923|9918|9922|9917|12
1590005400000|2020-05-20 20:10:00|9923.3|9918.3|9922.5|9917.5|9923.3|9918.3|9922.5|9917.5|14
1590005700000|2020-05-20 20:15:00|9922.6|9917.6|9920|9915|9922.8|9917.8|9920|9915|12
1590006000000|2020-05-20 20:20:00|9920.1|9915.1|9920.3|9915.3|9920.5|9915.5|9919|9914|1
1590006300000|2020-05-20 20:25:00|9920.2|9915.2|9920.8|9915.8|9921|9916|9919.8|9914.8|2
1590006600000|2020-05-20 20:30:00|9921.1|9916.1|9921|9916|9921.1|9916.1|9920.8|9915.8|0
1590006900000|2020-05-20 20:35:00|9921.3|9916.3|9921.3|9916.3|9921.3|9916.3|9920.8|9915.8|4
1590007200000|2020-05-20 20:40:00|9921|9916|9921|9916|9921.3|9916.3|9920.8|9915.8|2
1590007500000|2020-05-20 20:45:00|9920.9|9915.9|9920.8|9915.8|9921.3|9916.3|9920.3|9915.3|9
1590007800000|2020-05-20 20:50:00|9920.5|9915.5|9920|9915|9920.8|9915.8|9920|9915|8
1590008100000|2020-05-20 20:55:00|9920.3|9915.3|9922.2|9915.2|9922.2|9915.6|9919|9914|18
1590019200000|2020-05-21 00:00:00|9923.3|9918.3|9925.4|9920.4|9925.4|9920.4|9922.5|9917.5|17
1590019500000|2020-05-21 00:05:00|9925.6|9920.6|9929|9924|9929.3|9924.3|9925.6|9920.6|55
1590019800000|2020-05-21 00:10:00|9928.9|9923.9|9927.7|9922.7|9929|9924|9927.7|9922.7|7
1590020100000|2020-05-21 00:15:00|9927.5|9922.5|9928|9923|9928.5|9923.5|9927.5|9922.5|2
1590020400000|2020-05-21 00:20:00|9927.9|9922.9|9931|9926|9931.1|9926.1|9927.8|9922.8|7
1590020700000|2020-05-21 00:25:00|9930.8|9925.8|9931.8|9926.8|9932.6|9927.6|9930.8|9925.8|4
1590021000000|2020-05-21 00:30:00|9932.1|9927.1|9930.6|9925.6|9933.1|9928.1|9930.6|9925.6|49
1590021300000|2020-05-21 00:35:00|9930.7|9925.7|9930.6|9925.6|9931.3|9926.3|9930.4|9925.4|6
1590021600000|2020-05-21 00:40:00|9930.4|9925.4|9930.6|9925.6|9930.9|9925.9|9929.6|9924.6|13
1590021900000|2020-05-21 00:45:00|9930.9|9925.9|9931.6|9926.6|9931.6|9926.6|9930.1|9925.1|19
1590022200000|2020-05-21 00:50:00|9931.1|9926.1|9932.9|9927.9|9933.1|9928.1|9931.1|9926.1|34
1590022500000|2020-05-21 00:55:00|9933.3|9928.3|9935.5|9930.5|9935.6|9930.6|9933.3|9928.3|49
1590022800000|2020-05-21 01:00:00|9935.1|9930.1|9937.4|9932.4|9937.5|9932.5|9935.1|9930.1|39
1590023100000|2020-05-21 01:05:00|9937.5|9932.5|9937.4|9932.4|9937.5|9932.5|9936.4|9931.4|21
1590023400000|2020-05-21 01:10:00|9937.6|9932.6|9936.8|9931.8|9937.8|9932.8|9936.6|9931.6|18
1590023700000|2020-05-21 01:15:00|9936.6|9931.6|9934.9|9929.9|9936.6|9931.6|9934.9|9929.9|18
1590024000000|2020-05-21 01:20:00|9934.6|9929.6|9935.6|9930.6|9936.1|9931.1|9934.1|9929.1|7
1590024300000|2020-05-21 01:25:00|9935.3|9930.3|9935.5|9930.5|9935.9|9930.9|9934.8|9929.8|11
1590024600000|2020-05-21 01:30:00|9935.6|9930.6|9940.2|9935.2|9940.5|9935.5|9935.6|9930.6|65
1590024900000|2020-05-21 01:35:00|9940.4|9935.4|9941.3|9936.3|9942.2|9937.2|9938.6|9933.6|64
1590025200000|2020-05-21 01:40:00|9941.5|9936.5|9940.1|9935.1|9941.5|9936.5|9940.1|9935.1|34
1590025500000|2020-05-21 01:45:00|9940.2|9935.2|9941.4|9936.4|9941.4|9936.4|9940.1|9935.1|8
1590025800000|2020-05-21 01:50:00|9941.5|9936.5|9941.4|9936.4|9941.7|9936.7|9941.1|9936.1|32
1590026100000|2020-05-21 01:55:00|9941.3|9936.3|9940.3|9935.3|9941.6|9936.6|9940.1|9935.1|9
1590026400000|2020-05-21 02:00:00|9940.4|9935.4|9939.8|9934.8|9940.9|9935.9|9939.5|9934.5|15
1590026700000|2020-05-21 02:05:00|9939.9|9934.9|9942.3|9937.3|9943|9938|9939.9|9934.9|42
1590027000000|2020-05-21 02:10:00|9942.4|9937.4|9941.6|9936.6|9943.3|9938.3|9941.6|9936.6|25
1590027300000|2020-05-21 02:15:00|9941.7|9936.7|9941.5|9936.5|9942.1|9937.1|9941.3|9936.3|8
1590027600000|2020-05-21 02:20:00|9941.1|9936.1|9940.9|9935.9|9941.6|9936.6|9940.3|9935.3|17
1590027900000|2020-05-21 02:25:00|9940.8|9935.8|9941.4|9936.4|9941.5|9936.5|9940.6|9935.6|32
1590028200000|2020-05-21 02:30:00|9941.5|9936.5|9942.1|9937.1|9942.4|9937.4|9941|9936|20
1590028500000|2020-05-21 02:35:00|9942.4|9937.4|9942.1|9937.1|9942.7|9937.7|9941.4|9936.4|14
1590028800000|2020-05-21 02:40:00|9942|9937|9940.4|9935.4|9942|9937|9940.4|9935.4|4
1590029100000|2020-05-21 02:45:00|9940.5|9935.5|9940.1|9935.1|9940.5|9935.5|9939.3|9934.3|20
1590029400000|2020-05-21 02:50:00|9939.8|9934.8|9938.3|9933.3|9939.8|9934.8|9938.3|9933.3|1
1590029700000|2020-05-21 02:55:00|9938.1|9933.1|9938.9|9933.9|9939.4|9934.4|9938.1|9933.1|0
1590030000000|2020-05-21 03:00:00|9939|9934|9939.1|9934.1|9939.3|9934.3|9938.3|9933.3|14
1590030300000|2020-05-21 03:05:00|9939.4|9934.4|9940|9935|9940|9935|9939.1|9934.1|3
1590030600000|2020-05-21 03:10:00|9940.2|9935.2|9939.1|9934.1|9940.2|9935.2|9939.1|9934.1|3
1590030900000|2020-05-21 03:15:00|9939.4|9934.4|9938.6|9933.6|9939.9|9934.9|9938.3|9933.3|3
1590031200000|2020-05-21 03:20:00|9938.5|9933.5|9938.3|9933.3|9938.9|9933.9|9938.3|9933.3|1
1590031500000|2020-05-21 03:25:00|9938.1|9933.1|9938.1|9933.1|9938.9|9933.9|9938.1|9933.1|3
1590031800000|2020-05-21 03:30:00|9938.3|9933.3|9939.8|9934.8|9939.9|9934.9|9938.3|9933.3|36
1590032100000|2020-05-21 03:35:00|9939.9|9934.9|9941.1|9936.1|9941.1|9936.1|9939.8|9934.8|5
1590032400000|2020-05-21 03:40:00|9941.4|9936.4|9941.2|9936.2|9941.9|9936.9|9941.2|9936.2|3
1590032700000|2020-05-21 03:45:00|9941|9936|9939.6|9934.6|9941.3|9936.3|9939.6|9934.6|13
1590033000000|2020-05-21 03:50:00|9939.5|9934.5|9940.9|9935.9|9940.9|9935.9|9939.3|9934.3|3
1590033300000|2020-05-21 03:55:00|9940.8|9935.8|9940.9|9935.9|9941.4|9936.4|9940.6|9935.6|5
1590033600000|2020-05-21 04:00:00|9940.8|9935.8|9940.1|9935.1|9941.1|9936.1|9940.1|9935.1|4
1590033900000|2020-05-21 04:05:00|9940|9935|9939.3|9934.3|9940|9935|9939.1|9934.1|0
1590034200000|2020-05-21 04:10:00|9939.2|9934.2|9939.3|9934.3|9939.4|9934.4|9939.2|9934.2|1
1590034500000|2020-05-21 04:15:00|9939.4|9934.4|9940.1|9935.1|9940.1|9935.1|9939.3|9934.3|2
1590034800000|2020-05-21 04:20:00|9940|9935|9939|9934|9940.1|9935.1|9938.9|9933.9|2
1590035100000|2020-05-21 04:25:00|9938.9|9933.9|9939.1|9934.1|9939.6|9934.6|9938.9|9933.9|1
1590035400000|2020-05-21 04:30:00|9939|9934|9939|9934|9939.3|9934.3|9938.9|9933.9|0
1590035700000|2020-05-21 04:35:00|9938.9|9933.9|9938.3|9933.3|9939.1|9934.1|9938.2|9933.2|6
1590036000000|2020-05-21 04:40:00|9938.4|9933.4|9938.3|9933.3|9938.4|9933.4|9938|9933|0
1590036300000|2020-05-21 04:45:00|9938.4|9933.4|9938.9|9933.9|9938.9|9933.9|9938.4|9933.4|3
1590036600000|2020-05-21 04:50:00|9939|9934|9939.1|9934.1|9939.1|9934.1|9938.9|9933.9|0
1590036900000|2020-05-21 04:55:00|9939.3|9934.3|9939.5|9934.5|9940.1|9935.1|9939.3|9934.3|2
1590037200000|2020-05-21 05:00:00|9939.6|9934.6|9940.1|9935.1|9940.4|9935.4|9939.6|9934.6|15
1590037500000|2020-05-21 05:05:00|9939.8|9934.8|9940.6|9935.6|9941|9936|9939.3|9934.3|35
1590037800000|2020-05-21 05:10:00|9940.7|9935.7|9941|9936|9941|9936|9940.5|9935.5|1
1590038100000|2020-05-21 05:15:00|9941.2|9936.2|9940.9|9935.9|9941.2|9936.2|9940.6|9935.6|15
1590038400000|2020-05-21 05:20:00|9941.1|9936.1|9942.1|9937.1|9942.6|9937.6|9941.1|9936.1|3
1590038700000|2020-05-21 05:25:00|9942.2|9937.2|9943.4|9938.4|9943.4|9938.4|9942.1|9937.1|3
1590039000000|2020-05-21 05:30:00|9943.6|9938.6|9945.1|9940.1|9946|9941|9943.6|9938.6|66
1590039300000|2020-05-21 05:35:00|9945.2|9940.2|9945.9|9940.9|9946.4|9941.4|9945.1|9940.1|17
1590039600000|2020-05-21 05:40:00|9945.8|9940.8|9946.6|9941.6|9947.3|9942.3|9945.7|9940.7|27
1590039900000|2020-05-21 05:45:00|9946.7|9941.7|9945.2|9940.2|9947.2|9942.2|9945.1|9940.1|31
1590040200000|2020-05-21 05:50:00|9945.4|9940.4|9947.2|9942.2|9947.5|9942.5|9945|9940|11
1590040500000|2020-05-21 05:55:00|9947.1|9942.1|9945.8|9940.8|9947.1|9942.1|9945.6|9940.6|13
1590040800000|2020-05-21 06:00:00|9945.6|9940.6|9945.1|9940.1|9945.9|9940.9|9943.3|9938.3|31
1590041100000|2020-05-21 06:05:00|9945|9940|9942.6|9937.6|9945|9940|9942.3|9937.3|41
1590041400000|2020-05-21 06:10:00|9942.5|9937.5|9940.6|9935.6|9943.1|9938.1|9940.1|9935.1|29
1590041700000|2020-05-21 06:15:00|9940.7|9935.7|9941.6|9936.6|9943.4|9938.4|9940.7|9935.7|28
1590042000000|2020-05-21 06:20:00|9941.5|9936.5|9945|9940|9945.1|9940.1|9941.4|9936.4|21
1590042300000|2020-05-21 06:25:00|9944.8|9939.8|9944.6|9939.6|9947.3|9942.3|9944.3|9939.3|40
1590042600000|2020-05-21 06:30:00|9944.7|9939.7|9944.1|9939.1|9945.1|9940.1|9943.3|9938.3|35
1590042900000|2020-05-21 06:35:00|9944.2|9939.2|9943.3|9938.3|9944.9|9939.9|9942.9|9937.9|8
1590043200000|2020-05-21 06:40:00|9943.4|9938.4|9941.3|9936.3|9943.6|9938.6|9941.3|9936.3|33
1590043500000|2020-05-21 06:45:00|9941.6|9936.6|9941.4|9936.4|9942.6|9937.6|9940.9|9935.9|21
1590043800000|2020-05-21 06:50:00|9941.3|9936.3|9939.8|9934.8|9941.9|9936.9|9939.6|9934.6|28
1590044100000|2020-05-21 06:55:00|9939.6|9934.6|9938.1|9933.1|9939.6|9934.6|9937.4|9932.4|67
1590044400000|2020-05-21 07:00:00|9937.9|9932.9|9933.7|9928.7|9940|9935|9933.1|9928.1|214
1590044700000|2020-05-21 07:05:00|9933.9|9928.9|9937.1|9932.1|9937.9|9932.9|9933.6|9928.6|111
1590045000000|2020-05-21 07:10:00|9937.3|9932.3|9935.8|9930.8|9938.5|9933.5|9935.6|9930.6|68
1590045300000|2020-05-21 07:15:00|9935.9|9930.9|9932.9|9927.9|9937.2|9932.2|9931.3|9926.3|58
1590045600000|2020-05-21 07:20:00|9933.1|9928.1|9935.6|9930.6|9936|9931|9932.1|9927.1|49
1590045900000|2020-05-21 07:25:00|9935.5|9930.5|9935.6|9930.6|9937.3|9932.3|9933.6|9928.6|50
1590046200000|2020-05-21 07:30:00|9935.9|9930.9|9937.9|9932.9|9940.8|9935.8|9935.8|9930.8|83
1590046500000|2020-05-21 07:35:00|9938|9933|9937.6|9932.6|9938.6|9933.6|9935.1|9930.1|30
1590046800000|2020-05-21 07:40:00|9938.1|9933.1|9942.9|9937.9|9943.1|9938.1|9937.4|9932.4|47
1590047100000|2020-05-21 07:45:00|9943.1|9938.1|9941.6|9936.6|9945.1|9940.1|9941.1|9936.1|80
1590047400000|2020-05-21 07:50:00|9941.4|9936.4|9939.1|9934.1|9943|9938|9938.9|9933.9|41
1590047700000|2020-05-21 07:55:00|9939.4|9934.4|9938.6|9933.6|9940.6|9935.6|9937.5|9932.5|60
1590048000000|2020-05-21 08:00:00|9938.3|9933.3|9935.3|9930.3|9939.1|9934.1|9934.1|9929.1|39
1590048300000|2020-05-21 08:05:00|9935.4|9930.4|9936.8|9931.8|9937.3|9932.3|9935.1|9930.1|45
1590048600000|2020-05-21 08:10:00|9936.9|9931.9|9936.8|9931.8|9937.1|9932.1|9935.6|9930.6|27
1590048900000|2020-05-21 08:15:00|9937.1|9932.1|9939.6|9934.6|9941.8|9936.8|9937.1|9932.1|25
1590049200000|2020-05-21 08:20:00|9940|9935|9939.8|9934.8|9941.5|9936.5|9939|9934|35
1590049500000|2020-05-21 08:25:00|9939.6|9934.6|9935.8|9930.8|9939.6|9934.6|9935.1|9930.1|35
1590049800000|2020-05-21 08:30:00|9935.7|9930.7|9935.3|9930.3|9937.3|9932.3|9932.1|9927.1|21
1590050100000|2020-05-21 08:35:00|9935.6|9930.6|9932.6|9927.6|9936.1|9931.1|9932.1|9927.1|6
1590050400000|2020-05-21 08:40:00|9932.3|9927.3|9933.1|9928.1|9935.3|9930.3|9932.1|9927.1|24
1590050700000|2020-05-21 08:45:00|9933|9928|9932.8|9927.8|9933.4|9928.4|9931.1|9926.1|13
1590051000000|2020-05-21 08:50:00|9932.6|9927.6|9931.3|9926.3|9933.3|9928.3|9931.1|9926.1|9
1590051300000|2020-05-21 08:55:00|9931.1|9926.1|9930.8|9925.8|9932.8|9927.8|9930.6|9925.6|19
1590051600000|2020-05-21 09:00:00|9930.6|9925.6|9931.3|9926.3|9931.6|9926.6|9928.1|9923.1|41
1590051900000|2020-05-21 09:05:00|9931.1|9926.1|9931.1|9926.1|9931.6|9926.6|9929.6|9924.6|17
1590052200000|2020-05-21 09:10:00|9931.3|9926.3|9930.8|9925.8|9932.8|9927.8|9930.3|9925.3|11
1590052500000|2020-05-21 09:15:00|9930.6|9925.6|9931.3|9926.3|9932.1|9927.1|9929.1|9924.1|38
1590052800000|2020-05-21 09:20:00|9931.6|9926.6|9935|9930|9935.6|9930.6|9930.6|9925.6|29
1590053100000|2020-05-21 09:25:00|9934.8|9929.8|9933.1|9928.1|9935|9930|9931.6|9926.6|22
1590053400000|2020-05-21 09:30:00|9933.3|9928.3|9936.1|9931.1|9936.1|9931.1|9933.1|9928.1|16
1590053700000|2020-05-21 09:35:00|9936.3|9931.3|9936.3|9931.3|9937.8|9932.8|9935.6|9930.6|14
1590054000000|2020-05-21 09:40:00|9936.5|9931.5|9934.8|9929.8|9937.3|9932.3|9933.8|9928.8|4
1590054300000|2020-05-21 09:45:00|9934.6|9929.6|9935.8|9930.8|9936.6|9931.6|9934.6|9929.6|3
1590054600000|2020-05-21 09:50:00|9935.6|9930.6|9937.1|9932.1|9937.1|9932.1|9935.1|9930.1|9
1590054900000|2020-05-21 09:55:00|9936.8|9931.8|9939.1|9934.1|9939.3|9934.3|9936.3|9931.3|6
1590055200000|2020-05-21 10:00:00|9938.8|9933.8|9935.1|9930.1|9939.3|9934.3|9935.1|9930.1|28
1590055500000|2020-05-21 10:05:00|9935.3|9930.3|9936.1|9931.1|9937.8|9932.8|9935.1|9930.1|7
1590055800000|2020-05-21 10:10:00|9936.3|9931.3|9934.3|9929.3|9936.9|9931.9|9933.9|9928.9|9
1590056100000|2020-05-21 10:15:00|9934.4|9929.4|9932.8|9927.8|9934.9|9929.9|9932.8|9927.8|15
1590056400000|2020-05-21 10:20:00|9932.6|9927.6|9934|9929|9934.5|9929.5|9932.3|9927.3|10
1590056700000|2020-05-21 10:25:00|9933.8|9928.8|9931.6|9926.6|9933.8|9928.8|9930.8|9925.8|12
1590057000000|2020-05-21 10:30:00|9931.5|9926.5|9932.6|9927.6|9933.8|9928.8|9931.1|9926.1|4
1590057300000|2020-05-21 10:35:00|9932.8|9927.8|9927.1|9922.1|9933|9928|9926.9|9921.9|56
1590057600000|2020-05-21 10:40:00|9927|9922|9926.1|9921.1|9927.3|9922.3|9925.1|9920.1|80
1590057900000|2020-05-21 10:45:00|9925.6|9920.6|9920.6|9915.6|9925.6|9920.6|9920.6|9915.6|84
1590058200000|2020-05-21 10:50:00|9920.7|9915.7|9919.6|9914.6|9922.1|9917.1|9918.1|9913.1|32
1590058500000|2020-05-21 10:55:00|9919.4|9914.4|9923.1|9918.1|9924.6|9919.6|9919.3|9914.3|42
1590058800000|2020-05-21 11:00:00|9922.6|9917.6|9921.6|9916.6|9924.1|9919.1|9921.6|9916.6|22
1590059100000|2020-05-21 11:05:00|9921.8|9916.8|9919.8|9914.8|9923.1|9918.1|9918.7|9913.7|33
1590059400000|2020-05-21 11:10:00|9919.5|9914.5|9919.6|9914.6|9921.6|9916.6|9917.1|9912.1|43
1590059700000|2020-05-21 11:15:00|9919.5|9914.5|9920.1|9915.1|9920.9|9915.9|9918.1|9913.1|34
1590060000000|2020-05-21 11:20:00|9920|9915|9917.4|9912.4|9920.1|9915.1|9915.9|9910.9|28
1590060300000|2020-05-21 11:25:00|9917.9|9912.9|9915.5|9910.5|9917.9|9912.9|9914.2|9909.2|58
1590060600000|2020-05-21 11:30:00|9915.6|9910.6|9915.7|9910.7|9920.1|9915.1|9915.1|9910.1|31
1590060900000|2020-05-21 11:35:00|9916.1|9911.1|9916.6|9911.6|9917.3|9912.3|9915.6|9910.6|32
1590061200000|2020-05-21 11:40:00|9917|9912|9915.1|9910.1|9917.3|9912.3|9914.8|9909.8|22
1590061500000|2020-05-21 11:45:00|9914.8|9909.8|9915.8|9910.8|9916.1|9911.1|9910.5|9905.5|51
1590061800000|2020-05-21 11:50:00|9915.9|9910.9|9918.6|9913.6|9919.8|9914.8|9915.6|9910.6|74
1590062100000|2020-05-21 11:55:00|9918.9|9913.9|9919.8|9914.8|9922|9917|9918.9|9913.9|24
1590062400000|2020-05-21 12:00:00|9919.6|9914.6|9918.1|9913.1|9919.6|9914.6|9916|9911|48
1590062700000|2020-05-21 12:05:00|9918.3|9913.3|9917.6|9912.6|9919.6|9914.6|9916.3|9911.3|42
1590063000000|2020-05-21 12:10:00|9917.7|9912.7|9914.6|9909.6|9917.9|9912.9|9914.6|9909.6|13
1590063300000|2020-05-21 12:15:00|9914.5|9909.5|9912.6|9907.6|9914.6|9909.6|9910.6|9905.6|38
1590063600000|2020-05-21 12:20:00|9912.5|9907.5|9911.8|9906.8|9914.6|9909.6|9911.1|9906.1|36
1590063900000|2020-05-21 12:25:00|9911.9|9906.9|9913.8|9908.8|9914.5|9909.5|9909.9|9904.9|81
1590064200000|2020-05-21 12:30:00|9914|9909|9911.3|9906.3|9922.3|9917.3|9908.6|9903.6|29
1590064500000|2020-05-21 12:35:00|9910.8|9905.8|9908.1|9903.1|9912.2|9907.2|9905.5|9900.5|138
1590064800000|2020-05-21 12:40:00|9908|9903|9910.1|9905.1|9912.6|9907.6|9907.5|9902.5|71
1590065100000|2020-05-21 12:45:00|9910.3|9905.3|9909.6|9904.6|9910.3|9905.3|9907.5|9902.5|47
1590065400000|2020-05-21 12:50:00|9909.5|9904.5|9918.8|9913.8|9918.8|9913.8|9909.2|9904.2|159
1590065700000|2020-05-21 12:55:00|9919.1|9914.1|9917.4|9912.4|9925.8|9920.8|9917.3|9912.3|171
1590066000000|2020-05-21 13:00:00|9917.3|9912.3|9928|9923|9928.4|9923.4|9917.3|9912.3|81
1590066300000|2020-05-21 13:05:00|9928.1|9923.1|9924.5|9919.5|9929.3|9924.3|9923.8|9918.8|56
1590066600000|2020-05-21 13:10:00|9924.8|9919.8|9927.8|9922.8|9927.8|9922.8|9921|9916|70
1590066900000|2020-05-21 13:15:00|9927.9|9922.9|9932.3|9927.3|9935.8|9930.8|9927.2|9922.2|146
1590067200000|2020-05-21 13:20:00|9932.1|9927.1|9927.4|9922.4|9932.4|9927.4|9927.1|9922.1|84
1590067500000|2020-05-21 13:25:00|9927.7|9922.7|9925.4|9920.4|9929.6|9924.6|9925.1|9920.1|43
1590067800000|2020-05-21 13:30:00|9925.6|9920.6|9923.8|9918.8|9928.6|9923.6|9923.6|9918.6|73
1590068100000|2020-05-21 13:35:00|9923.6|9918.6|9920.1|9915.1|9924.1|9919.1|9918.6|9913.6|86
1590068400000|2020-05-21 13:40:00|9920.3|9915.3|9920.8|9915.8|9924.7|9919.7|9917.2|9912.2|108
1590068700000|2020-05-21 13:45:00|9920.1|9915.1|9919.4|9914.4|9924.1|9919.1|9918|9913|80
1590069000000|2020-05-21 13:50:00|9919.3|9914.3|9922.6|9917.6|9923.9|9918.9|9919.1|9914.1|95
1590069300000|2020-05-21 13:55:00|9922.9|9917.9|9923|9918|9926.9|9921.9|9922|9917|54
1590069600000|2020-05-21 14:00:00|9922.9|9917.9|9927.5|9922.5|9928.9|9923.9|9919.8|9914.8|117
1590069900000|2020-05-21 14:05:00|9927.8|9922.8|9925.3|9920.3|9929|9924|9925|9920|72
1590070200000|2020-05-21 14:10:00|9925.5|9920.5|9926.3|9921.3|9927.9|9922.9|9924.4|9919.4|44
1590070500000|2020-05-21 14:15:00|9926.4|9921.4|9927.9|9922.9|9930.4|9925.4|9926.3|9921.3|72
1590070800000|2020-05-21 14:20:00|9927.8|9922.8|9922.1|9917.1|9928.6|9923.6|9921.1|9916.1|55
1590071100000|2020-05-21 14:25:00|9921.9|9916.9|9929.1|9924.1|9930.1|9925.1|9921.8|9916.8|79
1590071400000|2020-05-21 14:30:00|9929.4|9924.4|9934.6|9929.6|9935.2|9930.2|9929.4|9924.4|119
1590071700000|2020-05-21 14:35:00|9934.5|9929.5|9938.5|9933.5|9940.5|9935.5|9934.3|9929.3|125
1590072000000|2020-05-21 14:40:00|9938.4|9933.4|9940.4|9935.4|9944.1|9939.1|9937.5|9932.5|139
1590072300000|2020-05-21 14:45:00|9940.1|9935.1|9939.3|9934.3|9947.6|9942.6|9938.3|9933.3|232
1590072600000|2020-05-21 14:50:00|9939|9934|9944.5|9939.5|9945.2|9940.2|9937.8|9932.8|152
1590072900000|2020-05-21 14:55:00|9945|9940|9955.5|9950.5|9956.7|9951.7|9945|9940|418
1590073200000|2020-05-21 15:00:00|9955.3|9950.3|9953.3|9948.3|9956|9951|9951.3|9946.3|246
1590073500000|2020-05-21 15:05:00|9953.6|9948.6|9950.9|9945.9|9955.6|9950.6|9950.3|9945.3|167
1590073800000|2020-05-21 15:10:00|9951|9946|9948.4|9943.4|9953.1|9948.1|9948.3|9943.3|73
1590074100000|2020-05-21 15:15:00|9948.1|9943.1|9951.1|9946.1|9954|9949|9948.1|9943.1|126
1590074400000|2020-05-21 15:20:00|9951|9946|9951.4|9946.4|9952.8|9947.8|9949.8|9944.8|50
1590074700000|2020-05-21 15:25:00|9951.3|9946.3|9948|9943|9951.5|9946.5|9946.8|9941.8|127
1590075000000|2020-05-21 15:30:00|9948.1|9943.1|9946.5|9941.5|9950.1|9945.1|9945.6|9940.6|149
1590075300000|2020-05-21 15:35:00|9946.4|9941.4|9943.1|9938.1|9946.9|9941.9|9942.6|9937.6|46
1590075600000|2020-05-21 15:40:00|9943|9938|9944.1|9939.1|9944.9|9939.9|9942.6|9937.6|28
1590075900000|2020-05-21 15:45:00|9943.7|9938.7|9942.7|9937.7|9944.7|9939.7|9942.7|9937.7|19
1590076200000|2020-05-21 15:50:00|9942.6|9937.6|9943.7|9938.7|9944.4|9939.4|9941.6|9936.6|38
1590076500000|2020-05-21 15:55:00|9943.9|9938.9|9947.4|9942.4|9947.4|9942.4|9943.9|9938.9|45
1590076800000|2020-05-21 16:00:00|9947.2|9942.2|9947.6|9942.6|9947.9|9942.9|9945.4|9940.4|56
1590077100000|2020-05-21 16:05:00|9947.4|9942.4|9946.9|9941.9|9947.9|9942.9|9946.6|9941.6|9
1590077400000|2020-05-21 16:10:00|9946.8|9941.8|9947.4|9942.4|9948.4|9943.4|9946.6|9941.6|14
1590077700000|2020-05-21 16:15:00|9947.6|9942.6|9947.7|9942.7|9948.4|9943.4|9946.8|9941.8|23
1590078000000|2020-05-21 16:20:00|9947.9|9942.9|9944.9|9939.9|9947.9|9942.9|9944.6|9939.6|22
1590078300000|2020-05-21 16:25:00|9944.7|9939.7|9944.1|9939.1|9944.9|9939.9|9942.9|9937.9|9
1590078600000|2020-05-21 16:30:00|9944.3|9939.3|9944.6|9939.6|9945.6|9940.6|9944|9939|53
1590078900000|2020-05-21 16:35:00|9944.8|9939.8|9943.6|9938.6|9945.4|9940.4|9943.3|9938.3|86
1590079200000|2020-05-21 16:40:00|9943.8|9938.8|9943.3|9938.3|9944.3|9939.3|9941.5|9936.5|35
1590079500000|2020-05-21 16:45:00|9943.5|9938.5|9943.1|9938.1|9943.7|9938.7|9940.5|9935.5|25
1590079800000|2020-05-21 16:50:00|9943|9938|9944.6|9939.6|9944.8|9939.8|9942.6|9937.6|24
1590080100000|2020-05-21 16:55:00|9944.8|9939.8|9944.8|9939.8|9945.8|9940.8|9943.9|9938.9|22
1590080400000|2020-05-21 17:00:00|9944.6|9939.6|9939.8|9934.8|9944.8|9939.8|9939.8|9934.8|65
1590080700000|2020-05-21 17:05:00|9939.9|9934.9|9938.8|9933.8|9940.4|9935.4|9937.8|9932.8|148
1590081000000|2020-05-21 17:10:00|9939|9934|9937.8|9932.8|9939.1|9934.1|9934.9|9929.9|36
1590081300000|2020-05-21 17:15:00|9938|9933|9940|9935|9940.3|9935.3|9937.4|9932.4|43
1590081600000|2020-05-21 17:20:00|9940.3|9935.3|9940.7|9935.7|9942.9|9937.9|9940.3|9935.3|11
1590081900000|2020-05-21 17:25:00|9940.8|9935.8|9940.2|9935.2|9941.8|9936.8|9939.4|9934.4|13
1590082200000|2020-05-21 17:30:00|9940.1|9935.1|9940.5|9935.5|9940.9|9935.9|9938.9|9933.9|18
1590082500000|2020-05-21 17:35:00|9940.6|9935.6|9941.3|9936.3|9942|9937|9940.3|9935.3|27
1590082800000|2020-05-21 17:40:00|9941.4|9936.4|9938.9|9933.9|9941.9|9936.9|9938.4|9933.4|20
1590083100000|2020-05-21 17:45:00|9938.6|9933.6|9940.9|9935.9|9941.4|9936.4|9938.3|9933.3|23
1590083400000|2020-05-21 17:50:00|9941|9936|9941.3|9936.3|9942.5|9937.5|9939.6|9934.6|24
1590083700000|2020-05-21 17:55:00|9941.5|9936.5|9941|9936|9941.7|9936.7|9939.8|9934.8|12
1590084000000|2020-05-21 18:00:00|9940.9|9935.9|9940.3|9935.3|9941.1|9936.1|9939.8|9934.8|16
1590084300000|2020-05-21 18:05:00|9940.2|9935.2|9941.3|9936.3|9941.9|9936.9|9940.2|9935.2|19
1590084600000|2020-05-21 18:10:00|9941.2|9936.2|9940.4|9935.4|9941.4|9936.4|9940.4|9935.4|16
1590084900000|2020-05-21 18:15:00|9940.6|9935.6|9941.2|9936.2|9941.4|9936.4|9940|9935|16
1590085200000|2020-05-21 18:20:00|9941.3|9936.3|9941.3|9936.3|9941.5|9936.5|9940.1|9935.1|55
1590085500000|2020-05-21 18:25:00|9941.4|9936.4|9941.4|9936.4|9942.1|9937.1|9941.3|9936.3|8
1590085800000|2020-05-21 18:30:00|9941.5|9936.5|9940.3|9935.3|9942|9937|9940|9935|6
1590086100000|2020-05-21 18:35:00|9940.4|9935.4|9944.1|9939.1|9944.4|9939.4|9940.4|9935.4|21
1590086400000|2020-05-21 18:40:00|9943.8|9938.8|9944.4|9939.4|9945.1|9940.1|9943.5|9938.5|28
1590086700000|2020-05-21 18:45:00|9944.5|9939.5|9945.8|9940.8|9946.4|9941.4|9944.1|9939.1|44
1590087000000|2020-05-21 18:50:00|9945.9|9940.9|9943.9|9938.9|9946.4|9941.4|9943.6|9938.6|34
1590087300000|2020-05-21 18:55:00|9943.8|9938.8|9942.3|9937.3|9943.8|9938.8|9941.2|9936.2|94
1590087600000|2020-05-21 19:00:00|9942.4|9937.4|9940.9|9935.9|9942.5|9937.5|9940.4|9935.4|14
1590087900000|2020-05-21 19:05:00|9941|9936|9938.9|9933.9|9941.9|9936.9|9938.4|9933.4|7
1590088200000|2020-05-21 19:10:00|9939|9934|9938.5|9933.5|9939.4|9934.4|9938|9933|4
1590088500000|2020-05-21 19:15:00|9938.8|9933.8|9937.8|9932.8|9939.3|9934.3|9937.1|9932.1|8
1590088800000|2020-05-21 19:20:00|9937.9|9932.9|9937.8|9932.8|9937.9|9932.9|9936.1|9931.1|13
1590089100000|2020-05-21 19:25:00|9937.7|9932.7|9938.8|9933.8|9939|9934|9936.8|9931.8|7
1590089400000|2020-05-21 19:30:00|9938.3|9933.3|9942.3|9937.3|9942.9|9937.9|9936.9|9931.9|46
1590089700000|2020-05-21 19:35:00|9942.5|9937.5|9945.3|9940.3|9946.4|9941.4|9942.3|9937.3|87
1590090000000|2020-05-21 19:40:00|9945.2|9940.2|9944|9939|9945.8|9940.8|9943.8|9938.8|10
1590090300000|2020-05-21 19:45:00|9944.1|9939.1|9944.4|9939.4|9945.9|9940.9|9943.3|9938.3|25
1590090600000|2020-05-21 19:50:00|9944|9939|9945|9940|9945.9|9940.9|9942.8|9937.8|11
1590090900000|2020-05-21 19:55:00|9945.2|9940.2|9944.6|9939.6|9945.2|9940.2|9942.3|9937.3|48
1590091200000|2020-05-21 20:00:00|9944.5|9939.5|9947.4|9942.4|9947.4|9942.4|9944.3|9939.3|51
1590091500000|2020-05-21 20:05:00|9947.6|9942.6|9949|9944|9949.8|9944.8|9947.6|9942.6|21
1590091800000|2020-05-21 20:10:00|9949.2|9944.2|9948.3|9943.3|9949.5|9944.5|9947.8|9942.8|11
1590092100000|2020-05-21 20:15:00|9948.5|9943.5|9949|9944|9949|9944|9947.7|9942.7|2
1590092400000|2020-05-21 20:20:00|9949.3|9944.3|9948.3|9943.3|9949.4|9944.4|9948.2|9943.2|4
1590092700000|2020-05-21 20:25:00|9948.2|9943.2|9947.8|9942.8|9948.3|9943.3|9947.8|9942.8|1
1590093000000|2020-05-21 20:30:00|9947.7|9942.7|9947.3|9942.3|9947.8|9942.8|9947|9942|2
1590093300000|2020-05-21 20:35:00|9947.2|9942.2|9948.8|9943.8|9948.8|9943.8|9946.9|9941.9|7
1590093600000|2020-05-21 20:40:00|9948.9|9943.9|9946.7|9941.7|9948.9|9943.9|9946.7|9941.7|1
1590093900000|2020-05-21 20:45:00|9946.8|9941.8|9947.2|9942.2|9947.9|9942.9|9946.3|9941.3|3
1590094200000|2020-05-21 20:50:00|9947.1|9942.1|9945.9|9940.9|9947.1|9942.1|9945.5|9940.5|7
1590094500000|2020-05-21 20:55:00|9945.5|9940.5|9948.6|9939.6|9948.9|9942.3|9945.5|9939.3|20
1590105600000|2020-05-22 00:00:00|9945.6|9940.6|9945.5|9940.5|9945.8|9940.8|9943.8|9938.8|21
1590105900000|2020-05-22 00:05:00|9945.3|9940.3|9946|9941|9946.8|9941.8|9944.3|9939.3|26
1590106200000|2020-05-22 00:10:00|9945.9|9940.9|9945.8|9940.8|9946.1|9941.1|9945|9940|12
1590106500000|2020-05-22 00:15:00|9946.1|9941.1|9943.8|9938.8|9946.1|9941.1|9943.8|9938.8|3
1590106800000|2020-05-22 00:20:00|9944.1|9939.1|9943|9938|9944.6|9939.6|9943|9938|4
1590107100000|2020-05-22 00:25:00|9942.8|9937.8|9942.8|9937.8|9943.6|9938.6|9942.6|9937.6|4
1590107400000|2020-05-22 00:30:00|9942.6|9937.6|9943.6|9938.6|9943.6|9938.6|9942.3|9937.3|2
1590107700000|2020-05-22 00:35:00|9943.3|9938.3|9944.1|9939.1|9944.6|9939.6|9943.3|9938.3|2
1590108000000|2020-05-22 00:40:00|9944.3|9939.3|9944.6|9939.6|9944.6|9939.6|9943.5|9938.5|9
1590108300000|2020-05-22 00:45:00|9944.7|9939.7|9943.6|9938.6|9945.1|9940.1|9943.6|9938.6|0
1590108600000|2020-05-22 00:50:00|9943.7|9938.7|9946.1|9941.1|9948.3|9943.3|9943.6|9938.6|28
1590108900000|2020-05-22 00:55:00|9946|9941|9947.5|9942.5|9947.5|9942.5|9945.6|9940.6|1
1590109200000|2020-05-22 01:00:00|9947.6|9942.6|9947|9942|9947.6|9942.6|9946|9941|8
1590109500000|2020-05-22 01:05:00|9947.1|9942.1|9948.1|9943.1|9948.6|9943.6|9946.5|9941.5|32
1590109800000|2020-05-22 01:10:00|9948.2|9943.2|9946.3|9941.3|9948.6|9943.6|9945.9|9940.9|12
1590110100000|2020-05-22 01:15:00|9946.1|9941.1|9945.6|9940.6|9946.1|9941.1|9943.8|9938.8|20
1590110400000|2020-05-22 01:20:00|9945.7|9940.7|9944.6|9939.6|9946.1|9941.1|9943.6|9938.6|4
1590110700000|2020-05-22 01:25:00|9944.5|9939.5|9944.3|9939.3|9944.5|9939.5|9943.5|9938.5|21
1590111000000|2020-05-22 01:30:00|9944.1|9939.1|9945.6|9940.6|9945.8|9940.8|9944|9939|7
1590111300000|2020-05-22 01:35:00|9945.5|9940.5|9946.1|9941.1|9946.8|9941.8|9945.3|9940.3|13
1590111600000|2020-05-22 01:40:00|9946|9941|9947.6|9942.6|9947.9|9942.9|9945.3|9940.3|12
1590111900000|2020-05-22 01:45:00|9947.7|9942.7|9948.4|9943.4|9949.4|9944.4|9947.6|9942.6|34
1590112200000|2020-05-22 01:50:00|9948.8|9943.8|9947|9942|9948.8|9943.8|9947|9942|29
1590112500000|2020-05-22 01:55:00|9947.1|9942.1|9947.5|9942.5|9947.6|9942.6|9946.1|9941.1|4
1590112800000|2020-05-22 02:00:00|9947.6|9942.6|9949.3|9944.3|9950|9945|9947.6|9942.6|7
1590113100000|2020-05-22 02:05:00|9949.6|9944.6|9951.1|9946.1|9951.3|9946.3|9949.4|9944.4|7
1590113400000|2020-05-22 02:10:00|9951.2|9946.2|9954.1|9949.1|9954.8|9949.8|9951.2|9946.2|47
1590113700000|2020-05-22 02:15:00|9954.2|9949.2|9954.3|9949.3|9954.8|9949.8|9953.3|9948.3|9
1590114000000|2020-05-22 02:20:00|9954.1|9949.1|9953.6|9948.6|9954.4|9949.4|9953.6|9948.6|1
1590114300000|2020-05-22 02:25:00|9953.4|9948.4|9956.6|9951.6|9957.6|9952.6|9953.4|9948.4|80
1590114600000|2020-05-22 02:30:00|9956.5|9951.5|9955|9950|9957.1|9952.1|9954.8|9949.8|13
1590114900000|2020-05-22 02:35:00|9954.6|9949.6|9955.1|9950.1|9955.8|9950.8|9954.6|9949.6|12
1590115200000|2020-05-22 02:40:00|9955.4|9950.4|9954.8|9949.8|9955.4|9950.4|9954.5|9949.5|6
1590115500000|2020-05-22 02:45:00|9954.9|9949.9|9953|9948|9955.3|9950.3|9953|9948|1
1590115800000|2020-05-22 02:50:00|9953.1|9948.1|9954.6|9949.6|9954.9|9949.9|9953|9948|4
1590116100000|2020-05-22 02:55:00|9954.8|9949.8|9954|9949|9956.4|9951.4|9953.8|9948.8|29
1590116400000|2020-05-22 03:00:00|9954.3|9949.3|9954.1|9949.1|9954.8|9949.8|9952.9|9947.9|14
1590116700000|2020-05-22 03:05:00|9953.9|9948.9|9954.5|9949.5|9955.3|9950.3|9953.6|9948.6|2
1590117000000|2020-05-22 03:10:00|9954.1|9949.1|9954|9949|9954.4|9949.4|9953.6|9948.6|0
1590117300000|2020-05-22 03:15:00|9954.4|9949.4|9954.6|9949.6|9955.1|9950.1|9953.9|9948.9|13
1590117600000|2020-05-22 03:20:00|9954.4|9949.4|9957.1|9952.1|9957.1|9952.1|9954.1|9949.1|15
1590117900000|2020-05-22 03:25:00|9956.9|9951.9|9958.3|9953.3|9959.2|9954.2|9956.6|9951.6|118
1590118200000|2020-05-22 03:30:00|9958.1|9953.1|9959|9954|9960.1|9955.1|9957.9|9952.9|40
1590118500000|2020-05-22 03:35:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9958.7|9953.7|54
1590118800000|2020-05-22 03:40:00|9960|9955|9961.3|9956.3|9961.3|9956.3|9959.5|9954.5|27
1590119100000|2020-05-22 03:45:00|9961.5|9956.5|9961.6|9956.6|9961.6|9956.6|9960.7|9955.7|67
1590119400000|2020-05-22 03:50:00|9961.5|9956.5|9961|9956|9961.7|9956.7|9960.6|9955.6|60
1590119700000|2020-05-22 03:55:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.9|9953.9|15
1590120000000|2020-05-22 04:00:00|9959|9954|9961.3|9956.3|9961.5|9956.5|9958.7|9953.7|35
1590120300000|2020-05-22 04:05:00|9961.1|9956.1|9961.3|9956.3|9963.6|9958.6|9961.1|9956.1|12
1590120600000|2020-05-22 04:10:00|9961|9956|9960.5|9955.5|9961.1|9956.1|9959.8|9954.8|4
1590120900000|2020-05-22 04:15:00|9960.7|9955.7|9960.9|9955.9|9962.9|9957.9|9960|9955|16
1590121200000|2020-05-22 04:20:00|9960.8|9955.8|9961.3|9956.3|9963.1|9958.1|9960.6|9955.6|13
1590121500000|2020-05-22 04:25:00|9961|9956|9960.6|9955.6|9961.9|9956.9|9960.6|9955.6|1
1590121800000|2020-05-22 04:30:00|9960.5|9955.5|9959.1|9954.1|9960.8|9955.8|9959.1|9954.1|14
1590122100000|2020-05-22 04:35:00|9959.4|9954.4|9959.7|9954.7|9959.7|9954.7|9958.6|9953.6|6
1590122400000|2020-05-22 04:40:00|9959.9|9954.9|9960.4|9955.4|9960.6|9955.6|9959.4|9954.4|84
1590122700000|2020-05-22 04:45:00|9960.3|9955.3|9960|9955|9960.6|9955.6|9959.9|9954.9|9
1590123000000|2020-05-22 04:50:00|9960.2|9955.2|9959.6|9954.6|9960.7|9955.7|9959.4|9954.4|1
1590123300000|2020-05-22 04:55:00|9959.7|9954.7|9961|9956|9961.1|9956.1|9959.7|9954.7|1
1590123600000|2020-05-22 05:00:00|9961.1|9956.1|9964.4|9959.4|9964.4|9959.4|9960.9|9955.9|22
1590123900000|2020-05-22 05:05:00|9964.3|9959.3|9967.6|9962.6|9968.6|9963.6|9963.6|9958.6|87
1590124200000|2020-05-22 05:10:00|9967.5|9962.5|9966.1|9961.1|9968.1|9963.1|9966.1|9961.1|23
1590124500000|2020-05-22 05:15:00|9965.8|9960.8|9965.6|9960.6|9966.6|9961.6|9965.1|9960.1|11
1590124800000|2020-05-22 05:20:00|9965.1|9960.1|9966.1|9961.1|9966.1|9961.1|9964.8|9959.8|10
1590125100000|2020-05-22 05:25:00|9965.6|9960.6|9967.1|9962.1|9967.4|9962.4|9965.1|9960.1|13
1590125400000|2020-05-22 05:30:00|9967.4|9962.4|9966.3|9961.3|9967.6|9962.6|9965.6|9960.6|9
1590125700000|2020-05-22 05:35:00|9966|9961|9963.8|9958.8|9966|9961|9963.8|9958.8|6
1590126000000|2020-05-22 05:40:00|9963.5|9958.5|9964.3|9959.3|9964.4|9959.4|9963.4|9958.4|20
1590126300000|2020-05-22 05:45:00|9964.4|9959.4|9963.3|9958.3|9964.6|9959.6|9962.8|9957.8|13
1590126600000|2020-05-22 05:50:00|9963|9958|9961.5|9956.5|9963|9958|9960.6|9955.6|18
1590126900000|2020-05-22 05:55:00|9961.6|9956.6|9961.8|9956.8|9963.2|9958.2|9961.6|9956.6|7
1590127200000|2020-05-22 06:00:00|9962|9957|9961.1|9956.1|9962.8|9957.8|9959.7|9954.7|48
1590127500000|2020-05-22 06:05:00|9961.2|9956.2|9959.8|9954.8|9962.6|9957.6|9958.8|9953.8|21
1590127800000|2020-05-22 06:10:00|9959.6|9954.6|9961.8|9956.8|9963.3|9958.3|9959.1|9954.1|34
1590128100000|2020-05-22 06:15:00|9961.7|9956.7|9961.7|9956.7|9962.8|9957.8|9960.8|9955.8|19
1590128400000|2020-05-22 06:20:00|9961.5|9956.5|9962.4|9957.4|9966.3|9961.3|9961.5|9956.5|51
1590128700000|2020-05-22 06:25:00|9962.6|9957.6|9963.3|9958.3|9963.6|9958.6|9960.3|9955.3|31
1590129000000|2020-05-22 06:30:00|9963.4|9958.4|9964.3|9959.3|9965.3|9960.3|9963.1|9958.1|37
1590129300000|2020-05-22 06:35:00|9963.8|9958.8|9962.7|9957.7|9965|9960|9962.4|9957.4|23
1590129600000|2020-05-22 06:40:00|9962.3|9957.3|9964|9959|9965.1|9960.1|9962.3|9957.3|17
1590129900000|2020-05-22 06:45:00|9964.1|9959.1|9964|9959|9965.3|9960.3|9963.8|9958.8|15
1590130200000|2020-05-22 06:50:00|9963.8|9958.8|9964|9959|9964.3|9959.3|9962.6|9957.6|19
1590130500000|2020-05-22 06:55:00|9963.9|9958.9|9963.3|9958.3|9964.4|9959.4|9963|9958|49
1590130800000|2020-05-22 07:00:00|9963.1|9958.1|9963.8|9958.8|9964.9|9959.9|9961.6|9956.6|100
1590131100000|2020-05-22 07:05:00|9963.6|9958.6|9970.1|9965.1|9971.1|9966.1|9963.1|9958.1|90
1590131400000|2020-05-22 07:10:00|9970.3|9965.3|9972|9967|9973.1|9968.1|9969.8|9964.8|53
1590131700000|2020-05-22 07:15:00|9971.8|9966.8|9972.8|9967.8|9974.8|9969.8|9971.8|9966.8|74
1590132000000|2020-05-22 07:20:00|9972.9|9967.9|9971.8|9966.8|9973.3|9968.3|9971.3|9966.3|39
1590132300000|2020-05-22 07:25:00|9971.5|9966.5|9972.3|9967.3|9972.3|9967.3|9970.3|9965.3|56
1590132600000|2020-05-22 07:30:00|9972|9967|9971.8|9966.8|9972.7|9967.7|9970.3|9965.3|47
1590132900000|2020-05-22 07:35:00|9971.5|9966.5|9973.3|9968.3|9973.3|9968.3|9970.8|9965.8|32
1590133200000|2020-05-22 07:40:00|9973.5|9968.5|9973|9968|9975.9|9970.9|9972.8|9967.8|44
1590133500000|2020-05-22 07:45:00|9972.8|9967.8|9976.8|9971.8|9978.6|9973.6|9972.8|9967.8|83
1590133800000|2020-05-22 07:50:00|9976.7|9971.7|9979.3|9974.3|9979.9|9974.9|9975.8|9970.8|55
1590134100000|2020-05-22 07:55:00|9979.6|9974.6|9980.9|9975.9|9981.1|9976.1|9979.3|9974.3|57
1590134400000|2020-05-22 08:00:00|9981.2|9976.2|9980.8|9975.8|9983.8|9978.8|9980.4|9975.4|83
1590134700000|2020-05-22 08:05:00|9981.1|9976.1|9979.8|9974.8|9981.7|9976.7|9979.3|9974.3|65
1590135000000|2020-05-22 08:10:00|9979.9|9974.9|9980.1|9975.1|9982.6|9977.6|9979.3|9974.3|100
1590135300000|2020-05-22 08:15:00|9980.3|9975.3|9978.1|9973.1|9980.3|9975.3|9976.1|9971.1|196
1590135600000|2020-05-22 08:20:00|9978.3|9973.3|9978.8|9973.8|9979.3|9974.3|9977.3|9972.3|73
1590135900000|2020-05-22 08:25:00|9979|9974|9980.3|9975.3|9982.6|9977.6|9978.3|9973.3|56
1590136200000|2020-05-22 08:30:00|9980.1|9975.1|9976.3|9971.3|9980.4|9975.4|9974.8|9969.8|180
1590136500000|2020-05-22 08:35:00|9976.5|9971.5|9979.6|9974.6|9979.9|9974.9|9976.3|9971.3|29
1590136800000|2020-05-22 08:40:00|9979.4|9974.4|9979.6|9974.6|9979.9|9974.9|9978.8|9973.8|23
1590137100000|2020-05-22 08:45:00|9979.5|9974.5|9983.8|9978.8|9984.3|9979.3|9979.1|9974.1|57
1590137400000|2020-05-22 08:50:00|9984|9979|9984.7|9979.7|9986.6|9981.6|9983.2|9978.2|85
1590137700000|2020-05-22 08:55:00|9984.8|9979.8|9983.9|9978.9|9986.1|9981.1|9983.4|9978.4|70
1590138000000|2020-05-22 09:00:00|9984|9979|9984.2|9979.2|9986.7|9981.7|9983.4|9978.4|36
1590138300000|2020-05-22 09:05:00|9984.1|9979.1|9983.9|9978.9|9985.4|9980.4|9983.4|9978.4|14
1590138600000|2020-05-22 09:10:00|9984.2|9979.2|9983.5|9978.5|9985.4|9980.4|9983|9978|21
1590138900000|2020-05-22 09:15:00|9983.7|9978.7|9982.3|9977.3|9984.1|9979.1|9981.2|9976.2|42
1590139200000|2020-05-22 09:20:00|9982.2|9977.2|9977.9|9972.9|9982.2|9977.2|9976.3|9971.3|32
1590139500000|2020-05-22 09:25:00|9978|9973|9980|9975|9980.6|9975.6|9978|9973|100
1590139800000|2020-05-22 09:30:00|9980.1|9975.1|9980.2|9975.2|9981.3|9976.3|9979.3|9974.3|83
1590140100000|2020-05-22 09:35:00|9979.8|9974.8|9981.3|9976.3|9981.8|9976.8|9979.3|9974.3|24
1590140400000|2020-05-22 09:40:00|9981.1|9976.1|9979.6|9974.6|9981.1|9976.1|9977.6|9972.6|46
1590140700000|2020-05-22 09:45:00|9979.4|9974.4|9982.6|9977.6|9984.4|9979.4|9979.4|9974.4|33
1590141000000|2020-05-22 09:50:00|9982.8|9977.8|9986.8|9981.8|9986.8|9981.8|9982.1|9977.1|32
1590141300000|2020-05-22 09:55:00|9986.9|9981.9|9988.4|9983.4|9991.9|9986.9|9986.8|9981.8|96
1590141600000|2020-05-22 10:00:00|9988.6|9983.6|9987.1|9982.1|9989.9|9984.9|9986.6|9981.6|37
1590141900000|2020-05-22 10:05:00|9987.3|9982.3|9984.4|9979.4|9987.3|9982.3|9983.1|9978.1|44
1590142200000|2020-05-22 10:10:00|9984.6|9979.6|9984.1|9979.1|9985.1|9980.1|9982.6|9977.6|15
1590142500000|2020-05-22 10:15:00|9983.9|9978.9|9985.5|9980.5|9985.6|9980.6|9983.1|9978.1|36
1590142800000|2020-05-22 10:20:00|9985.3|9980.3|9989.3|9984.3|9990.3|9985.3|9984.3|9979.3|16
1590143100000|2020-05-22 10:25:00|9989|9984|9984.1|9979.1|9989.6|9984.6|9983.3|9978.3|18
1590143400000|2020-05-22 10:30:00|9984.2|9979.2|9984.9|9979.9|9985.1|9980.1|9982.6|9977.6|33
1590143700000|2020-05-22 10:35:00|9985.1|9980.1|9985.6|9980.6|9986.5|9981.5|9984.8|9979.8|22
1590144000000|2020-05-22 10:40:00|9985.5|9980.5|9985|9980|9986.5|9981.5|9984.8|9979.8|39
1590144300000|2020-05-22 10:45:00|9984.8|9979.8|9982.8|9977.8|9985.1|9980.1|9982.4|9977.4|52
1590144600000|2020-05-22 10:50:00|9982.9|9977.9|9980.9|9975.9|9983.1|9978.1|9979.2|9974.2|73
1590144900000|2020-05-22 10:55:00|9981.1|9976.1|9980.1|9975.1|9981.8|9976.8|9979.6|9974.6|39
1590145200000|2020-05-22 11:00:00|9980.4|9975.4|9978.3|9973.3|9981.6|9976.6|9978.1|9973.1|88
1590145500000|2020-05-22 11:05:00|9978.1|9973.1|9975.1|9970.1|9978.6|9973.6|9975.1|9970.1|41
1590145800000|2020-05-22 11:10:00|9975.2|9970.2|9975.1|9970.1|9975.6|9970.6|9972.8|9967.8|54
1590146100000|2020-05-22 11:15:00|9975.6|9970.6|9976.1|9971.1|9978.8|9973.8|9975.1|9970.1|24
1590146400000|2020-05-22 11:20:00|9976.4|9971.4|9974.1|9969.1|9977.6|9972.6|9974.1|9969.1|36
1590146700000|2020-05-22 11:25:00|9973.9|9968.9|9976.6|9971.6|9977.4|9972.4|9973.1|9968.1|42
1590147000000|2020-05-22 11:30:00|9976.4|9971.4|9978.1|9973.1|9978.6|9973.6|9976.3|9971.3|39
1590147300000|2020-05-22 11:35:00|9978.3|9973.3|9979.4|9974.4|9979.8|9974.8|9977.3|9972.3|15
1590147600000|2020-05-22 11:40:00|9979.6|9974.6|9979.1|9974.1|9979.6|9974.6|9976.8|9971.8|9
1590147900000|2020-05-22 11:45:00|9979|9974|9981.8|9976.8|9984.6|9979.6|9978.2|9973.2|56
1590148200000|2020-05-22 11:50:00|9981.6|9976.6|9980.6|9975.6|9981.8|9976.8|9977.6|9972.6|113
1590148500000|2020-05-22 11:55:00|9980.5|9975.5|9978.3|9973.3|9981.1|9976.1|9978.3|9973.3|64
1590148800000|2020-05-22 12:00:00|9978.6|9973.6|9977.1|9972.1|9980.8|9975.8|9976.6|9971.6|48
1590149100000|2020-05-22 12:05:00|9977.3|9972.3|9977.3|9972.3|9978.1|9973.1|9976.6|9971.6|28
1590149400000|2020-05-22 12:10:00|9977.1|9972.1|9980.1|9975.1|9980.5|9975.5|9976.6|9971.6|37
1590149700000|2020-05-22 12:15:00|9980|9975|9981.6|9976.6|9983.3|9978.3|9979.2|9974.2|61
1590150000000|2020-05-22 12:20:00|9981.5|9976.5|9980.8|9975.8|9983|9978|9980.1|9975.1|64
1590150300000|2020-05-22 12:25:00|9980.9|9975.9|9981.1|9976.1|9981.5|9976.5|9979.8|9974.8|75
1590150600000|2020-05-22 12:30:00|9981.3|9976.3|9979|9974|9983.1|9978.1|9978.8|9973.8|68
1590150900000|2020-05-22 12:35:00|9978.8|9973.8|9980.8|9975.8|9981.8|9976.8|9977.9|9972.9|54
1590151200000|2020-05-22 12:40:00|9980.6|9975.6|9981.8|9976.8|9982.8|9977.8|9979.3|9974.3|23
1590151500000|2020-05-22 12:45:00|9982|9977|9983.3|9978.3|9984.4|9979.4|9980.8|9975.8|43
1590151800000|2020-05-22 12:50:00|9983|9978|9984.6|9979.6|9985.1|9980.1|9983|9978|62
1590152100000|2020-05-22 12:55:00|9984.8|9979.8|9986.1|9981.1|9986.1|9981.1|9983.3|9978.3|39
1590152400000|2020-05-22 13:00:00|9986|9981|9983.3|9978.3|9986.8|9981.8|9983.2|9978.2|54
1590152700000|2020-05-22 13:05:00|9983.8|9978.8|9985|9980|9985.5|9980.5|9982.8|9977.8|33
1590153000000|2020-05-22 13:10:00|9985.1|9980.1|9986.1|9981.1|9986.4|9981.4|9983.4|9978.4|53
1590153300000|2020-05-22 13:15:00|9985.9|9980.9|9986.4|9981.4|9986.9|9981.9|9984.8|9979.8|36
1590153600000|2020-05-22 13:20:00|9986.5|9981.5|9982.4|9977.4|9986.8|9981.8|9980.3|9975.3|110
1590153900000|2020-05-22 13:25:00|9982.3|9977.3|9981.3|9976.3|9982.7|9977.7|9979.9|9974.9|26
1590154200000|2020-05-22 13:30:00|9981.2|9976.2|9986.9|9981.9|9987.6|9982.6|9980.8|9975.8|79
1590154500000|2020-05-22 13:35:00|9987|9982|9985.6|9980.6|9988.9|9983.9|9984.3|9979.3|38
1590154800000|2020-05-22 13:40:00|9985.8|9980.8|9986.3|9981.3|9986.8|9981.8|9984.3|9979.3|38
1590155100000|2020-05-22 13:45:00|9986.5|9981.5|9987.5|9982.5|9990.7|9985.7|9986.1|9981.1|50
1590155400000|2020-05-22 13:50:00|9987.3|9982.3|9989|9984|9989.8|9984.8|9985.6|9980.6|33
1590155700000|2020-05-22 13:55:00|9988.9|9983.9|9986.3|9981.3|9990|9985|9985.3|9980.3|72
1590156000000|2020-05-22 14:00:00|9986.5|9981.5|9986.5|9981.5|9988.3|9983.3|9985.4|9980.4|78
1590156300000|2020-05-22 14:05:00|9986.8|9981.8|9986.3|9981.3|9987.8|9982.8|9985.4|9980.4|136
1590156600000|2020-05-22 14:10:00|9986.8|9981.8|9985.4|9980.4|9987.8|9982.8|9982.9|9977.9|59
1590156900000|2020-05-22 14:15:00|9985.5|9980.5|9984.3|9979.3|9986.2|9981.2|9983.5|9978.5|177
1590157200000|2020-05-22 14:20:00|9984.4|9979.4|9984.2|9979.2|9984.4|9979.4|9980.5|9975.5|194
1590157500000|2020-05-22 14:25:00|9984.3|9979.3|9984.1|9979.1|9984.7|9979.7|9983.2|9978.2|42
1590157800000|2020-05-22 14:30:00|9984|9979|9980.4|9975.4|9984|9979|9977.8|9972.8|139
1590158100000|2020-05-22 14:35:00|9980.6|9975.6|9981.6|9976.6|9982.6|9977.6|9979.8|9974.8|40
1590158400000|2020-05-22 14:40:00|9981.5|9976.5|9982.7|9977.7|9984.1|9979.1|9980.5|9975.5|67
1590158700000|2020-05-22 14:45:00|9982.6|9977.6|9983.1|9978.1|9983.1|9978.1|9980.2|9975.2|60
1590159000000|2020-05-22 14:50:00|9983.5|9978.5|9985.7|9980.7|9986.6|9981.6|9981.2|9976.2|148
1590159300000|2020-05-22 14:55:00|9985.8|9980.8|9986.5|9981.5|9989.8|9984.8|9985.7|9980.7|166
1590159600000|2020-05-22 15:00:00|9986.6|9981.6|9985.8|9980.8|9988|9983|9984.8|9979.8|36
1590159900000|2020-05-22 15:05:00|9985.6|9980.6|9985.9|9980.9|9986.9|9981.9|9984.9|9979.9|25
1590160200000|2020-05-22 15:10:00|9986|9981|9984.1|9979.1|9986.5|9981.5|9983.6|9978.6|38
1590160500000|2020-05-22 15:15:00|9983.9|9978.9|9982.4|9977.4|9985.1|9980.1|9982.1|9977.1|23
1590160800000|2020-05-22 15:20:00|9982.6|9977.6|9985.2|9980.2|9985.6|9980.6|9981.9|9976.9|13
1590161100000|2020-05-22 15:25:00|9985.3|9980.3|9984.5|9979.5|9987.6|9982.6|9983.3|9978.3|54
1590161400000|2020-05-22 15:30:00|9984.1|9979.1|9982.2|9977.2|9984.4|9979.4|9981.9|9976.9|53
1590161700000|2020-05-22 15:35:00|9982.4|9977.4|9981.3|9976.3|9982.6|9977.6|9980.7|9975.7|31
1590162000000|2020-05-22 15:40:00|9981.4|9976.4|9984.4|9979.4|9985.3|9980.3|9981.3|9976.3|24
1590162300000|2020-05-22 15:45:00|9984.6|9979.6|9984.6|9979.6|9985.4|9980.4|9983.8|9978.8|16
1590162600000|2020-05-22 15:50:00|9985.1|9980.1|9984.4|9979.4|9986.6|9981.6|9984.1|9979.1|93
1590162900000|2020-05-22 15:55:00|9984.7|9979.7|9985.2|9980.2|9987.1|9982.1|9984.7|9979.7|51
1590163200000|2020-05-22 16:00:00|9985.1|9980.1|9983.8|9978.8|9985.9|9980.9|9983.8|9978.8|111
1590163500000|2020-05-22 16:05:00|9983.4|9978.4|9985.9|9980.9|9986.1|9981.1|9983.4|9978.4|34
1590163800000|2020-05-22 16:10:00|9986.2|9981.2|9985.3|9980.3|9987.1|9982.1|9984.3|9979.3|34
1590164100000|2020-05-22 16:15:00|9985.4|9980.4|9984.4|9979.4|9986.1|9981.1|9984.4|9979.4|21
1590164400000|2020-05-22 16:20:00|9984.7|9979.7|9985.8|9980.8|9986.6|9981.6|9984.6|9979.6|30
1590164700000|2020-05-22 16:25:00|9985.9|9980.9|9986.4|9981.4|9987.1|9982.1|9985.3|9980.3|11
1590165000000|2020-05-22 16:30:00|9986.3|9981.3|9988.9|9983.9|9989.1|9984.1|9985.9|9980.9|97
1590165300000|2020-05-22 16:35:00|9988.6|9983.6|9987.9|9982.9|9989.3|9984.3|9987.9|9982.9|150
1590165600000|2020-05-22 16:40:00|9988.3|9983.3|9987.4|9982.4|9989.1|9984.1|9987.4|9982.4|169
1590165900000|2020-05-22 16:45:00|9987.3|9982.3|9986.9|9981.9|9988.1|9983.1|9986.9|9981.9|111
1590166200000|2020-05-22 16:50:00|9987.3|9982.3|9988.1|9983.1|9988.6|9983.6|9986.9|9981.9|158
1590166500000|2020-05-22 16:55:00|9988.2|9983.2|9991.3|9986.3|9991.6|9986.6|9987.9|9982.9|1036
1590166800000|2020-05-22 17:00:00|9991.6|9986.6|9987.4|9982.4|9991.6|9986.6|9987.3|9982.3|346
1590167100000|2020-05-22 17:05:00|9987.6|9982.6|9988.3|9983.3|9989.6|9984.6|9987.6|9982.6|290
1590167400000|2020-05-22 17:10:00|9988.2|9983.2|9989.9|9984.9|9990.4|9985.4|9988.1|9983.1|56
1590167700000|2020-05-22 17:15:00|9990.1|9985.1|9990.4|9985.4|9990.4|9985.4|9989.9|9984.9|124
1590168000000|2020-05-22 17:20:00|9989.9|9984.9|9988.6|9983.6|9989.9|9984.9|9988.6|9983.6|78
1590168300000|2020-05-22 17:25:00|9988.8|9983.8|9988.3|9983.3|9989.4|9984.4|9988.2|9983.2|112
1590168600000|2020-05-22 17:30:00|9988.2|9983.2|9987.4|9982.4|9988.3|9983.3|9986.4|9981.4|75
1590168900000|2020-05-22 17:35:00|9987.6|9982.6|9988.4|9983.4|9989.6|9984.6|9987.6|9982.6|78
1590169200000|2020-05-22 17:40:00|9988.3|9983.3|9988.1|9983.1|9988.9|9983.9|9987.6|9982.6|6
1590169500000|2020-05-22 17:45:00|9987.9|9982.9|9988.7|9983.7|9988.9|9983.9|9987.6|9982.6|9
1590169800000|2020-05-22 17:50:00|9988.9|9983.9|9990.4|9985.4|9990.4|9985.4|9988.9|9983.9|12
1590170100000|2020-05-22 17:55:00|9990.1|9985.1|9986.7|9981.7|9990.1|9985.1|9986|9981|30
1590170400000|2020-05-22 18:00:00|9986.9|9981.9|9983.6|9978.6|9986.9|9981.9|9983.6|9978.6|41
1590170700000|2020-05-22 18:05:00|9983.7|9978.7|9983.3|9978.3|9984.4|9979.4|9982.6|9977.6|54
1590171000000|2020-05-22 18:10:00|9983.4|9978.4|9981.8|9976.8|9983.6|9978.6|9981.6|9976.6|11
1590171300000|2020-05-22 18:15:00|9981.6|9976.6|9981.8|9976.8|9982.1|9977.1|9980.4|9975.4|98
1590171600000|2020-05-22 18:20:00|9981.6|9976.6|9980.1|9975.1|9981.8|9976.8|9980.1|9975.1|15
1590171900000|2020-05-22 18:25:00|9980|9975|9980.1|9975.1|9981.3|9976.3|9980|9975|96
1590172200000|2020-05-22 18:30:00|9980|9975|9981.1|9976.1|9981.8|9976.8|9979.6|9974.6|21
1590172500000|2020-05-22 18:35:00|9981.3|9976.3|9981.8|9976.8|9982.3|9977.3|9981.3|9976.3|14
1590172800000|2020-05-22 18:40:00|9981.6|9976.6|9982.3|9977.3|9982.3|9977.3|9981.1|9976.1|7
1590173100000|2020-05-22 18:45:00|9982.5|9977.5|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|13
1590173400000|2020-05-22 18:50:00|9981.6|9976.6|9982.1|9977.1|9982.1|9977.1|9981.1|9976.1|14
1590173700000|2020-05-22 18:55:00|9981.8|9976.8|9983.6|9978.6|9984.1|9979.1|9981.3|9976.3|73
1590174000000|2020-05-22 19:00:00|9983.8|9978.8|9979.8|9974.8|9984.1|9979.1|9979.4|9974.4|68
1590174300000|2020-05-22 19:05:00|9979.6|9974.6|9978.2|9973.2|9980.8|9975.8|9978.2|9973.2|17
1590174600000|2020-05-22 19:10:00|9978.6|9973.6|9979.8|9974.8|9980|9975|9977.9|9972.9|15
1590174900000|2020-05-22 19:15:00|9979.9|9974.9|9982.1|9977.1|9982.1|9977.1|9979.8|9974.8|4
1590175200000|2020-05-22 19:20:00|9981.8|9976.8|9983.8|9978.8|9985.1|9980.1|9981.8|9976.8|27
1590175500000|2020-05-22 19:25:00|9983.6|9978.6|9984.2|9979.2|9985.6|9980.6|9983|9978|11
1590175800000|2020-05-22 19:30:00|9984.6|9979.6|9982.6|9977.6|9984.6|9979.6|9982.3|9977.3|17
1590176100000|2020-05-22 19:35:00|9982.8|9977.8|9982.6|9977.6|9983.6|9978.6|9982.1|9977.1|8
1590176400000|2020-05-22 19:40:00|9982.8|9977.8|9982.3|9977.3|9983.1|9978.1|9981.6|9976.6|8
1590176700000|2020-05-22 19:45:00|9982.1|9977.1|9980.1|9975.1|9982.1|9977.1|9979.2|9974.2|112
1590177000000|2020-05-22 19:50:00|9980.3|9975.3|9980.5|9975.5|9982.1|9977.1|9980.1|9975.1|23
1590177300000|2020-05-22 19:55:00|9980.3|9975.3|9979.5|9974.5|9980.8|9975.8|9979.1|9974.1|46
1590177600000|2020-05-22 20:00:00|9979.4|9974.4|9979|9974|9979.5|9974.5|9977.9|9972.9|62
1590177900000|2020-05-22 20:05:00|9979.1|9974.1|9979.5|9974.5|9979.8|9974.8|9978.8|9973.8|7
1590178200000|2020-05-22 20:10:00|9979.3|9974.3|9979.3|9974.3|9979.5|9974.5|9979|9974|4
1590178500000|2020-05-22 20:15:00|9978.8|9973.8|9980.3|9975.3|9980.5|9975.5|9978.8|9973.8|8
1590178800000|2020-05-22 20:20:00|9980.2|9975.2|9980.3|9975.3|9980.3|9975.3|9979.9|9974.9|1
1590179100000|2020-05-22 20:25:00|9980.4|9975.4|9980.8|9975.8|9981|9976|9979.8|9974.8|6
1590179400000|2020-05-22 20:30:00|9980.7|9975.7|9980.8|9975.8|9981.3|9976.3|9980.4|9975.4|8
1590179700000|2020-05-22 20:35:00|9981|9976|9981.3|9976.3|9981.9|9976.9|9980.8|9975.8|2
1590180000000|2020-05-22 20:40:00|9980.7|9975.7|9980.8|9975.8|9980.8|9975.8|9979.7|9974.7|6
1590180300000|2020-05-22 20:45:00|9980.7|9975.7|9980|9975|9981.8|9976.8|9979.8|9974.8|19
1590180600000|2020-05-22 20:50:00|9979.9|9974.9|9981.3|9976.3|9981.4|9976.4|9979.8|9974.8|9
1590180900000|2020-05-22 20:55:00|9981.5|9976.5|9986.6|9977.6|9986.6|9979.1|9981.3|9976.3|37
1590364800000|2020-05-25 00:00:00|9977.2|9972.2|9978.5|9973.5|9978.8|9973.8|9976.8|9971.8|16
1590365100000|2020-05-25 00:05:00|9978.7|9973.7|9980.7|9975.7|9980.8|9975.8|9978.7|9973.7|10
1590365400000|2020-05-25 00:10:00|9980.6|9975.6|9979.4|9974.4|9980.9|9975.9|9979.2|9974.2|4
1590365700000|2020-05-25 00:15:00|9979.3|9974.3|9978.2|9973.2|9979.4|9974.4|9977.7|9972.7|18
1590366000000|2020-05-25 00:20:00|9978|9973|9978.1|9973.1|9979.3|9974.3|9978|9973|3
1590366300000|2020-05-25 00:25:00|9978.4|9973.4|9978.4|9973.4|9978.9|9973.9|9977.9|9972.9|5
1590366600000|2020-05-25 00:30:00|9979.2|9974.2|9976.3|9971.3|9979.2|9974.2|9975.9|9970.9|12
1590366900000|2020-05-25 00:35:00|9976.5|9971.5|9977|9972|9977.4|9972.4|9976.4|9971.4|2
1590367200000|2020-05-25 00:40:00|9977.2|9972.2|9978.9|9973.9|9978.9|9973.9|9977.2|9972.2|2
1590367500000|2020-05-25 00:45:00|9978.8|9973.8|9978.8|9973.8|9979.4|9974.4|9978.4|9973.4|1
1590367800000|2020-05-25 00:50:00|9978.7|9973.7|9979.4|9974.4|9979.7|9974.7|9978.7|9973.7|0
1590368100000|2020-05-25 00:55:00|9978.9|9973.9|9979.9|9974.9|9980.9|9975.9|9978.9|9973.9|0
1590368400000|2020-05-25 01:00:00|9980.2|9975.2|9981.7|9976.7|9981.8|9976.8|9979.7|9974.7|10
1590368700000|2020-05-25 01:05:00|9981.5|9976.5|9982|9977|9983.2|9978.2|9981.3|9976.3|27
1590369000000|2020-05-25 01:10:00|9981.9|9976.9|9984.6|9979.6|9984.8|9979.8|9981.5|9976.5|15
1590369300000|2020-05-25 01:15:00|9984.4|9979.4|9982.5|9977.5|9984.4|9979.4|9982.3|9977.3|9
1590369600000|2020-05-25 01:20:00|9982.3|9977.3|9982|9977|9983.3|9978.3|9981.6|9976.6|0
1590369900000|2020-05-25 01:25:00|9982.3|9977.3|9983.5|9978.5|9984.3|9979.3|9981.8|9976.8|5
1590370200000|2020-05-25 01:30:00|9983.4|9978.4|9986.3|9981.3|9987.7|9982.7|9982.8|9977.8|44
1590370500000|2020-05-25 01:35:00|9986.4|9981.4|9986.3|9981.3|9987.1|9982.1|9986|9981|2
1590370800000|2020-05-25 01:40:00|9986|9981|9985.3|9980.3|9986.3|9981.3|9984.7|9979.7|0
1590371100000|2020-05-25 01:45:00|9985.4|9980.4|9984.4|9979.4|9985.7|9980.7|9983.9|9978.9|12
1590371400000|2020-05-25 01:50:00|9984.3|9979.3|9984.9|9979.9|9985.4|9980.4|9983.9|9978.9|32
1590371700000|2020-05-25 01:55:00|9985|9980|9984.9|9979.9|9986.2|9981.2|9984.4|9979.4|2
1590372000000|2020-05-25 02:00:00|9984.8|9979.8|9984.8|9979.8|9985.5|9980.5|9984.4|9979.4|11
1590372300000|2020-05-25 02:05:00|9985|9980|9985.3|9980.3|9985.8|9980.8|9984.8|9979.8|4
1590372600000|2020-05-25 02:10:00|9985.2|9980.2|9986.5|9981.5|9986.8|9981.8|9985|9980|2
1590372900000|2020-05-25 02:15:00|9986.4|9981.4|9986.3|9981.3|9987.3|9982.3|9986.3|9981.3|10
1590373200000|2020-05-25 02:20:00|9986.5|9981.5|9986.3|9981.3|9986.5|9981.5|9985.3|9980.3|0
1590373500000|2020-05-25 02:25:00|9986.5|9981.5|9985.3|9980.3|9986.5|9981.5|9984.3|9979.3|4
1590373800000|2020-05-25 02:30:00|9985.2|9980.2|9985.8|9980.8|9986.8|9981.8|9985.1|9980.1|5
1590374100000|2020-05-25 02:35:00|9986|9981|9986|9981|9986.3|9981.3|9985.3|9980.3|1
1590374400000|2020-05-25 02:40:00|9986.1|9981.1|9987.8|9982.8|9987.8|9982.8|9986.1|9981.1|9
1590374700000|2020-05-25 02:45:00|9987.5|9982.5|9989|9984|9989.8|9984.8|9986.8|9981.8|21
1590375000000|2020-05-25 02:50:00|9989.1|9984.1|9989.7|9984.7|9989.9|9984.9|9988.7|9983.7|8
1590375300000|2020-05-25 02:55:00|9989.4|9984.4|9990.5|9985.5|9990.6|9985.6|9988.8|9983.8|2
1590375600000|2020-05-25 03:00:00|9990.4|9985.4|9989.3|9984.3|9990.4|9985.4|9989.1|9984.1|4
1590375900000|2020-05-25 03:05:00|9989.2|9984.2|9987.5|9982.5|9989.4|9984.4|9987.2|9982.2|6
1590376200000|2020-05-25 03:10:00|9987.4|9982.4|9987.2|9982.2|9987.5|9982.5|9987|9982|0
1590376500000|2020-05-25 03:15:00|9987|9982|9987.5|9982.5|9987.5|9982.5|9986.8|9981.8|0
1590376800000|2020-05-25 03:20:00|9987.8|9982.8|9987.5|9982.5|9988|9983|9987.2|9982.2|0
1590377100000|2020-05-25 03:25:00|9987.4|9982.4|9988.2|9983.2|9988.5|9983.5|9987.2|9982.2|1
1590377400000|2020-05-25 03:30:00|9988.1|9983.1|9988.4|9983.4|9988.7|9983.7|9988|9983|5
1590377700000|2020-05-25 03:35:00|9988.5|9983.5|9989.4|9984.4|9989.6|9984.6|9988.4|9983.4|9
1590378000000|2020-05-25 03:40:00|9989.3|9984.3|9989.4|9984.4|9989.4|9984.4|9987.9|9982.9|6
1590378300000|2020-05-25 03:45:00|9989.2|9984.2|9988.9|9983.9|9989.4|9984.4|9988.9|9983.9|6
1590378600000|2020-05-25 03:50:00|9989.1|9984.1|9988.9|9983.9|9989.4|9984.4|9988.9|9983.9|23
1590378900000|2020-05-25 03:55:00|9989.2|9984.2|9988.8|9983.8|9989.2|9984.2|9988.4|9983.4|1
1590379200000|2020-05-25 04:00:00|9988.7|9983.7|9988.9|9983.9|9988.9|9983.9|9988.4|9983.4|3
1590379500000|2020-05-25 04:05:00|9988.8|9983.8|9988.4|9983.4|9989.2|9984.2|9988.4|9983.4|0
1590379800000|2020-05-25 04:10:00|9988.1|9983.1|9987.8|9982.8|9988.1|9983.1|9987.7|9982.7|0
1590380100000|2020-05-25 04:15:00|9987.9|9982.9|9987.9|9982.9|9988.2|9983.2|9987.7|9982.7|0
1590380400000|2020-05-25 04:20:00|9988|9983|9988.4|9983.4|9988.4|9983.4|9987.9|9982.9|2
1590380700000|2020-05-25 04:25:00|9988.1|9983.1|9988.4|9983.4|9988.4|9983.4|9987.9|9982.9|1
1590381000000|2020-05-25 04:30:00|9987.9|9982.9|9987.9|9982.9|9987.9|9982.9|9987.5|9982.5|15
1590381300000|2020-05-25 04:35:00|9988|9983|9988.4|9983.4|9988.5|9983.5|9987.5|9982.5|4
1590381600000|2020-05-25 04:40:00|9988.2|9983.2|9987.9|9982.9|9988.3|9983.3|9987.4|9982.4|0
1590381900000|2020-05-25 04:45:00|9987.7|9982.7|9987.8|9982.8|9987.8|9982.8|9987.7|9982.7|1
1590382200000|2020-05-25 04:50:00|9987.7|9982.7|9987.3|9982.3|9987.7|9982.7|9986.9|9981.9|1
1590382500000|2020-05-25 04:55:00|9987.2|9982.2|9987.2|9982.2|9987.7|9982.7|9986.9|9981.9|0
1590382800000|2020-05-25 05:00:00|9987.3|9982.3|9986.9|9981.9|9987.3|9982.3|9986.8|9981.8|0
1590383100000|2020-05-25 05:05:00|9986.8|9981.8|9986.8|9981.8|9986.9|9981.9|9986.5|9981.5|5
1590383400000|2020-05-25 05:10:00|9986.7|9981.7|9985.3|9980.3|9986.7|9981.7|9985.3|9980.3|22
1590383700000|2020-05-25 05:15:00|9985.5|9980.5|9985.3|9980.3|9986.2|9981.2|9985.3|9980.3|6
1590384000000|2020-05-25 05:20:00|9985.4|9980.4|9986.3|9981.3|9986.3|9981.3|9985.4|9980.4|4
1590384300000|2020-05-25 05:25:00|9986.5|9981.5|9986.3|9981.3|9986.5|9981.5|9986.2|9981.2|3
1590384600000|2020-05-25 05:30:00|9986.5|9981.5|9987.9|9982.9|9988.3|9983.3|9986.3|9981.3|9
1590384900000|2020-05-25 05:35:00|9988.3|9983.3|9988.3|9983.3|9988.3|9983.3|9987.3|9982.3|4
1590385200000|2020-05-25 05:40:00|9988.5|9983.5|9990|9985|9990.4|9985.4|9988.3|9983.3|12
1590385500000|2020-05-25 05:45:00|9989.9|9984.9|9990.8|9985.8|9991|9986|9989.8|9984.8|10
1590385800000|2020-05-25 05:50:00|9990.5|9985.5|9991.3|9986.3|9991.5|9986.5|9990.3|9985.3|11
1590386100000|2020-05-25 05:55:00|9991.2|9986.2|9990.3|9985.3|9991.4|9986.4|9990|9985|1
1590386400000|2020-05-25 06:00:00|9990.8|9985.8|9991.3|9986.3|9991.3|9986.3|9988.4|9983.4|42
1590386700000|2020-05-25 06:05:00|9991.2|9986.2|9992|9987|9992.8|9987.8|9989.1|9984.1|15
1590387000000|2020-05-25 06:10:00|9991.9|9986.9|9994.3|9989.3|9994.3|9989.3|9991.9|9986.9|38
1590387300000|2020-05-25 06:15:00|9994.2|9989.2|9994.8|9989.8|9995.3|9990.3|9992.8|9987.8|23
1590387600000|2020-05-25 06:20:00|9995|9990|9996.4|9991.4|9998.3|9993.3|9995|9990|35
1590387900000|2020-05-25 06:25:00|9996.7|9991.7|9994.8|9989.8|9996.8|9991.8|9994.7|9989.7|8
1590388200000|2020-05-25 06:30:00|9995|9990|9996.2|9991.2|9997.2|9992.2|9994.2|9989.2|8
1590388500000|2020-05-25 06:35:00|9996.1|9991.1|9995.4|9990.4|9996.3|9991.3|9994.9|9989.9|3
1590388800000|2020-05-25 06:40:00|9995.1|9990.1|9995.3|9990.3|9995.3|9990.3|9994.2|9989.2|4
1590389100000|2020-05-25 06:45:00|9995.6|9990.6|9997.4|9992.4|9997.8|9992.8|9995.6|9990.6|14
1590389400000|2020-05-25 06:50:00|9997.3|9992.3|9997.2|9992.2|9998.2|9993.2|9996.2|9991.2|8
1590389700000|2020-05-25 06:55:00|9997.3|9992.3|9996.1|9991.1|9997.8|9992.8|9994.8|9989.8|11
1590390000000|2020-05-25 07:00:00|9996.2|9991.2|9995.3|9990.3|9996.3|9991.3|9993.7|9988.7|55
1590390300000|2020-05-25 07:05:00|9995.8|9990.8|9997.3|9992.3|9997.3|9992.3|9994.3|9989.3|12
1590390600000|2020-05-25 07:10:00|9997|9992|9998.3|9993.3|9999.1|9994.1|9996.8|9991.8|53
1590390900000|2020-05-25 07:15:00|9998.5|9993.5|10001.2|9996.2|10001.5|9996.5|9998.5|9993.5|76
1590391200000|2020-05-25 07:20:00|10000.9|9995.9|10000.6|9995.6|10001.2|9996.2|9999.6|9994.6|35
1590391500000|2020-05-25 07:25:00|10000.4|9995.4|9998.1|9993.1|10000.4|9995.4|9997.8|9992.8|17
1590391800000|2020-05-25 07:30:00|9998.3|9993.3|9997.8|9992.8|9999.3|9994.3|9996.1|9991.1|28
1590392100000|2020-05-25 07:35:00|9997.9|9992.9|9997.3|9992.3|9999.6|9994.6|9996.8|9991.8|17
1590392400000|2020-05-25 07:40:00|9997.4|9992.4|9996.1|9991.1|9997.5|9992.5|9995.3|9990.3|12
1590392700000|2020-05-25 07:45:00|9996.3|9991.3|9996.5|9991.5|9997.3|9992.3|9995.3|9990.3|22
1590393000000|2020-05-25 07:50:00|9996.6|9991.6|9996.3|9991.3|9996.8|9991.8|9995.2|9990.2|14
1590393300000|2020-05-25 07:55:00|9996.5|9991.5|9999.6|9994.6|9999.7|9994.7|9996.3|9991.3|43
1590393600000|2020-05-25 08:00:00|9999.7|9994.7|9998.1|9993.1|10000|9995|9997.3|9992.3|23
1590393900000|2020-05-25 08:05:00|9998.3|9993.3|9996.3|9991.3|9998.8|9993.8|9996|9991|23
1590394200000|2020-05-25 08:10:00|9996.2|9991.2|9996.8|9991.8|9996.8|9991.8|9995.6|9990.6|18
1590394500000|2020-05-25 08:15:00|9997.3|9992.3|9995.8|9990.8|9997.3|9992.3|9994.8|9989.8|29
1590394800000|2020-05-25 08:20:00|9995.7|9990.7|9995.2|9990.2|9996|9991|9995.2|9990.2|23
1590395100000|2020-05-25 08:25:00|9995.1|9990.1|9995|9990|9996|9991|9994.3|9989.3|18
1590395400000|2020-05-25 08:30:00|9995.2|9990.2|9991.5|9986.5|9995.3|9990.3|9991.3|9986.3|28
1590395700000|2020-05-25 08:35:00|9991.4|9986.4|9991.3|9986.3|9992.3|9987.3|9991|9986|13
1590396000000|2020-05-25 08:40:00|9991.5|9986.5|9991.3|9986.3|9993.3|9988.3|9991.2|9986.2|11
1590396300000|2020-05-25 08:45:00|9991.5|9986.5|9988.1|9983.1|9991.8|9986.8|9986.8|9981.8|26
1590396600000|2020-05-25 08:50:00|9987.8|9982.8|9988.8|9983.8|9989.8|9984.8|9987.8|9982.8|26
1590396900000|2020-05-25 08:55:00|9988.7|9983.7|9988.3|9983.3|9989.3|9984.3|9987.8|9982.8|8
1590397200000|2020-05-25 09:00:00|9988.2|9983.2|9988.3|9983.3|9988.6|9983.6|9987.3|9982.3|21
1590397500000|2020-05-25 09:05:00|9988.2|9983.2|9986.3|9981.3|9988.4|9983.4|9986.2|9981.2|30
1590397800000|2020-05-25 09:10:00|9986.2|9981.2|9986.5|9981.5|9987.7|9982.7|9985.8|9980.8|31
1590398100000|2020-05-25 09:15:00|9986.4|9981.4|9987.1|9982.1|9987.5|9982.5|9985.3|9980.3|23
1590398400000|2020-05-25 09:20:00|9987.3|9982.3|9986.3|9981.3|9987.7|9982.7|9986.2|9981.2|17
1590398700000|2020-05-25 09:25:00|9986.2|9981.2|9985.3|9980.3|9986.2|9981.2|9984.3|9979.3|22
1590399000000|2020-05-25 09:30:00|9985.2|9980.2|9983.7|9978.7|9985.2|9980.2|9983.1|9978.1|30
1590399300000|2020-05-25 09:35:00|9983.4|9978.4|9982.9|9977.9|9983.7|9978.7|9982.8|9977.8|3
1590399600000|2020-05-25 09:40:00|9982.8|9977.8|9982.9|9977.9|9983.8|9978.8|9982.3|9977.3|12
1590399900000|2020-05-25 09:45:00|9982.7|9977.7|9981.5|9976.5|9982.9|9977.9|9980.3|9975.3|8
1590400200000|2020-05-25 09:50:00|9981.3|9976.3|9982.1|9977.1|9983.3|9978.3|9981.1|9976.1|6
1590400500000|2020-05-25 09:55:00|9982.3|9977.3|9980.1|9975.1|9982.9|9977.9|9980.1|9975.1|18
1590400800000|2020-05-25 10:00:00|9980.2|9975.2|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|97
1590401100000|2020-05-25 10:05:00|9980.3|9975.3|9981.8|9976.8|9982.3|9977.3|9980.1|9975.1|22
1590401400000|2020-05-25 10:10:00|9981.6|9976.6|9982.4|9977.4|9982.7|9977.7|9980.9|9975.9|9
1590401700000|2020-05-25 10:15:00|9982.3|9977.3|9980.6|9975.6|9982.3|9977.3|9980.3|9975.3|10
1590402000000|2020-05-25 10:20:00|9980.8|9975.8|9980.1|9975.1|9982.6|9977.6|9980.1|9975.1|10
1590402300000|2020-05-25 10:25:00|9980.5|9975.5|9981.6|9976.6|9981.6|9976.6|9980.5|9975.5|5
1590402600000|2020-05-25 10:30:00|9981.8|9976.8|9980.8|9975.8|9981.8|9976.8|9980.1|9975.1|6
1590402900000|2020-05-25 10:35:00|9980.6|9975.6|9980.6|9975.6|9981.1|9976.1|9979.6|9974.6|12
1590403200000|2020-05-25 10:40:00|9980.1|9975.1|9979.6|9974.6|9980.3|9975.3|9979.5|9974.5|15
1590403500000|2020-05-25 10:45:00|9979.1|9974.1|9980|9975|9980.6|9975.6|9979.1|9974.1|21
1590403800000|2020-05-25 10:50:00|9979.9|9974.9|9978.7|9973.7|9979.9|9974.9|9978.7|9973.7|10
1590404100000|2020-05-25 10:55:00|9978.8|9973.8|9981|9976|9981.3|9976.3|9978.7|9973.7|9
1590404400000|2020-05-25 11:00:00|9980.9|9975.9|9983.3|9978.3|9983.8|9978.8|9980.8|9975.8|23
1590404700000|2020-05-25 11:05:00|9982.9|9977.9|9985.6|9980.6|9985.6|9980.6|9982.7|9977.7|12
1590405000000|2020-05-25 11:10:00|9985.5|9980.5|9983.9|9978.9|9985.8|9980.8|9983.8|9978.8|15
1590405300000|2020-05-25 11:15:00|9983.8|9978.8|9983.8|9978.8|9984.1|9979.1|9983.2|9978.2|10
1590405600000|2020-05-25 11:20:00|9984|9979|9984.8|9979.8|9985|9980|9983.8|9978.8|2
1590405900000|2020-05-25 11:25:00|9984.7|9979.7|9983.8|9978.8|9985.3|9980.3|9983.5|9978.5|5
1590406200000|2020-05-25 11:30:00|9983.5|9978.5|9983|9978|9983.8|9978.8|9982.2|9977.2|3
1590406500000|2020-05-25 11:35:00|9982.9|9977.9|9983|9978|9983.3|9978.3|9981.7|9976.7|14
1590406800000|2020-05-25 11:40:00|9983.1|9978.1|9982.5|9977.5|9983.3|9978.3|9982|9977|7
1590407100000|2020-05-25 11:45:00|9982.3|9977.3|9982.2|9977.2|9982.8|9977.8|9981.9|9976.9|7
1590407400000|2020-05-25 11:50:00|9982.3|9977.3|9979.5|9974.5|9982.3|9977.3|9978.6|9973.6|33
1590407700000|2020-05-25 11:55:00|9979.4|9974.4|9973.1|9968.1|9979.6|9974.6|9973.1|9968.1|61
1590408000000|2020-05-25 12:00:00|9973.3|9968.3|9973|9968|9974.6|9969.6|9972.4|9967.4|110
1590408300000|2020-05-25 12:05:00|9972.6|9967.6|9974.6|9969.6|9974.6|9969.6|9972.6|9967.6|23
1590408600000|2020-05-25 12:10:00|9974.5|9969.5|9975.6|9970.6|9976.8|9971.8|9974.3|9969.3|6
1590408900000|2020-05-25 12:15:00|9975.5|9970.5|9975.3|9970.3|9975.8|9970.8|9974.8|9969.8|11
1590409200000|2020-05-25 12:20:00|9975.5|9970.5|9976.1|9971.1|9976.1|9971.1|9974.8|9969.8|12
1590409500000|2020-05-25 12:25:00|9975.8|9970.8|9976|9971|9976.3|9971.3|9975.3|9970.3|6
1590409800000|2020-05-25 12:30:00|9975.8|9970.8|9977.5|9972.5|9977.8|9972.8|9975.8|9970.8|21
1590410100000|2020-05-25 12:35:00|9977.4|9972.4|9977.6|9972.6|9977.8|9972.8|9976.3|9971.3|8
1590410400000|2020-05-25 12:40:00|9977.8|9972.8|9977.8|9972.8|9978.7|9973.7|9977.4|9972.4|38
1590410700000|2020-05-25 12:45:00|9977.7|9972.7|9977.6|9972.6|9978.6|9973.6|9977|9972|19
1590411000000|2020-05-25 12:50:00|9977.5|9972.5|9978.3|9973.3|9978.6|9973.6|9977.2|9972.2|11
1590411300000|2020-05-25 12:55:00|9978.5|9973.5|9978.8|9973.8|9979.3|9974.3|9978|9973|19
1590411600000|2020-05-25 13:00:00|9978.9|9973.9|9976.3|9971.3|9978.9|9973.9|9975.5|9970.5|35
1590411900000|2020-05-25 13:05:00|9976.5|9971.5|9980.9|9975.9|9981.3|9976.3|9976.5|9971.5|54
1590412200000|2020-05-25 13:10:00|9980.8|9975.8|9981.4|9976.4|9981.8|9976.8|9979.5|9974.5|54
1590412500000|2020-05-25 13:15:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9981|9976|54
1590412800000|2020-05-25 13:20:00|9982.4|9977.4|9982.3|9977.3|9982.9|9977.9|9981.3|9976.3|24
1590413100000|2020-05-25 13:25:00|9982.5|9977.5|9982.8|9977.8|9983|9978|9980.6|9975.6|19
1590413400000|2020-05-25 13:30:00|9982.6|9977.6|9981.6|9976.6|9982.6|9977.6|9980.6|9975.6|25
1590413700000|2020-05-25 13:35:00|9981.5|9976.5|9982.2|9977.2|9982.8|9977.8|9981.3|9976.3|26
1590414000000|2020-05-25 13:40:00|9982.1|9977.1|9985.6|9980.6|9985.8|9980.8|9981.9|9976.9|45
1590414300000|2020-05-25 13:45:00|9985.5|9980.5|9984.1|9979.1|9986.1|9981.1|9983.5|9978.5|29
1590414600000|2020-05-25 13:50:00|9984.3|9979.3|9983.3|9978.3|9984.3|9979.3|9982.5|9977.5|23
1590414900000|2020-05-25 13:55:00|9983.5|9978.5|9983.4|9978.4|9986.2|9981.2|9982.6|9977.6|54
1590415200000|2020-05-25 14:00:00|9983.3|9978.3|9985.8|9980.8|9986|9981|9983.2|9978.2|19
1590415500000|2020-05-25 14:05:00|9985.9|9980.9|9984.7|9979.7|9986.8|9981.8|9984.3|9979.3|16
1590415800000|2020-05-25 14:10:00|9985|9980|9985.7|9980.7|9986.6|9981.6|9984.9|9979.9|6
1590416100000|2020-05-25 14:15:00|9985.5|9980.5|9983.3|9978.3|9986.3|9981.3|9983.3|9978.3|8
1590416400000|2020-05-25 14:20:00|9983.6|9978.6|9984.7|9979.7|9985.1|9980.1|9983|9978|9
1590416700000|2020-05-25 14:25:00|9984.5|9979.5|9984.3|9979.3|9985|9980|9984.3|9979.3|34
1590417000000|2020-05-25 14:30:00|9984.5|9979.5|9983.6|9978.6|9984.5|9979.5|9982.8|9977.8|46
1590417300000|2020-05-25 14:35:00|9983.5|9978.5|9980.8|9975.8|9983.6|9978.6|9980.7|9975.7|21
1590417600000|2020-05-25 14:40:00|9980.7|9975.7|9982.3|9977.3|9983.1|9978.1|9979.6|9974.6|20
1590417900000|2020-05-25 14:45:00|9982.5|9977.5|9980.5|9975.5|9982.6|9977.6|9980.5|9975.5|2
1590418200000|2020-05-25 14:50:00|9980.8|9975.8|9983.5|9978.5|9983.6|9978.6|9980.3|9975.3|22
1590418500000|2020-05-25 14:55:00|9983.6|9978.6|9984.3|9979.3|9984.8|9979.8|9981.7|9976.7|69
1590418800000|2020-05-25 15:00:00|9984.4|9979.4|9982.8|9977.8|9984.4|9979.4|9982.4|9977.4|26
1590419100000|2020-05-25 15:05:00|9982.6|9977.6|9982.8|9977.8|9983.1|9978.1|9981.9|9976.9|5
1590419400000|2020-05-25 15:10:00|9983|9978|9980.9|9975.9|9983.4|9978.4|9980.9|9975.9|7
1590419700000|2020-05-25 15:15:00|9981.2|9976.2|9980.5|9975.5|9981.3|9976.3|9980.1|9975.1|0
1590420000000|2020-05-25 15:20:00|9980.9|9975.9|9981.2|9976.2|9981.4|9976.4|9980.4|9975.4|14
1590420300000|2020-05-25 15:25:00|9981.3|9976.3|9980.2|9975.2|9982.4|9977.4|9980.2|9975.2|11
1590420600000|2020-05-25 15:30:00|9980.4|9975.4|9980.9|9975.9|9981.3|9976.3|9980.2|9975.2|4
1590420900000|2020-05-25 15:35:00|9980.6|9975.6|9980.1|9975.1|9980.7|9975.7|9979.9|9974.9|1
1590421200000|2020-05-25 15:40:00|9980|9975|9982.2|9977.2|9982.3|9977.3|9979.9|9974.9|23
1590421500000|2020-05-25 15:45:00|9982.3|9977.3|9981.3|9976.3|9982.3|9977.3|9981.1|9976.1|11
1590421800000|2020-05-25 15:50:00|9981.1|9976.1|9981.1|9976.1|9981.4|9976.4|9981|9976|0
1590422100000|2020-05-25 15:55:00|9981|9976|9981.3|9976.3|9981.4|9976.4|9980.8|9975.8|4
1590422400000|2020-05-25 16:00:00|9981.1|9976.1|9980.3|9975.3|9981.4|9976.4|9980.3|9975.3|7
1590422700000|2020-05-25 16:05:00|9980.2|9975.2|9981.1|9976.1|9981.1|9976.1|9980.1|9975.1|4
1590423000000|2020-05-25 16:10:00|9981.3|9976.3|9981.4|9976.4|9981.4|9976.4|9980.8|9975.8|2
1590423300000|2020-05-25 16:15:00|9981.6|9976.6|9981.7|9976.7|9981.7|9976.7|9981.4|9976.4|3
1590423600000|2020-05-25 16:20:00|9981.6|9976.6|9981.6|9976.6|9981.9|9976.9|9981.5|9976.5|6
1590423900000|2020-05-25 16:25:00|9981.9|9976.9|9981.3|9976.3|9982.5|9977.5|9981.3|9976.3|37
1590424200000|2020-05-25 16:30:00|9981.1|9976.1|9980.5|9975.5|9981.1|9976.1|9980.3|9975.3|27
1590424500000|2020-05-25 16:35:00|9980.7|9975.7|9981.9|9976.9|9981.9|9976.9|9980.4|9975.4|38
1590424800000|2020-05-25 16:40:00|9982|9977|9980.6|9975.6|9982|9977|9980.6|9975.6|19
1590425100000|2020-05-25 16:45:00|9980.8|9975.8|9980.3|9975.3|9980.9|9975.9|9980.1|9975.1|21
1590425400000|2020-05-25 16:50:00|9980.4|9975.4|9981.5|9976.5|9981.7|9976.7|9980.1|9975.1|33
1590425700000|2020-05-25 16:55:00|9981.7|9976.7|9984.8|9979.8|9984.8|9979.8|9981.5|9976.5|81
1590426000000|2020-05-25 17:00:00|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|0
1590451200000|2020-05-26 00:00:00|9977.5|9972.5|9978|9973|9979.3|9974.3|9977.5|9972.5|6
1590451500000|2020-05-26 00:05:00|9978.3|9973.3|9979.3|9974.3|9979.8|9974.8|9978|9973|32
1590451800000|2020-05-26 00:10:00|9979.5|9974.5|9978.8|9973.8|9980|9975|9978.8|9973.8|19
1590452100000|2020-05-26 00:15:00|9978.7|9973.7|9979.3|9974.3|9979.3|9974.3|9977.1|9972.1|7
1590452400000|2020-05-26 00:20:00|9979.7|9974.7|9980.5|9975.5|9980.8|9975.8|9979.3|9974.3|28
1590452700000|2020-05-26 00:25:00|9980.6|9975.6|9981.3|9976.3|9982|9977|9980.5|9975.5|0
1590453000000|2020-05-26 00:30:00|9981.5|9976.5|9979.3|9974.3|9981.5|9976.5|9978.8|9973.8|47
1590453300000|2020-05-26 00:35:00|9979.6|9974.6|9975.8|9970.8|9979.8|9974.8|9975.3|9970.3|30
1590453600000|2020-05-26 00:40:00|9975.5|9970.5|9973.3|9968.3|9975.5|9970.5|9973.1|9968.1|116
1590453900000|2020-05-26 00:45:00|9973.5|9968.5|9972|9967|9973.6|9968.6|9970.3|9965.3|74
1590454200000|2020-05-26 00:50:00|9972.1|9967.1|9973.6|9968.6|9973.8|9968.8|9971.3|9966.3|27
1590454500000|2020-05-26 00:55:00|9973.5|9968.5|9972.3|9967.3|9974|9969|9972.1|9967.1|18
1590454800000|2020-05-26 01:00:00|9972|9967|9972.8|9967.8|9973.5|9968.5|9971.8|9966.8|31
1590455100000|2020-05-26 01:05:00|9973|9968|9970.6|9965.6|9973.3|9968.3|9970.5|9965.5|32
1590455400000|2020-05-26 01:10:00|9970.8|9965.8|9971.2|9966.2|9971.8|9966.8|9969.3|9964.3|67
1590455700000|2020-05-26 01:15:00|9971|9966|9970.3|9965.3|9972.8|9967.8|9970.3|9965.3|31
1590456000000|2020-05-26 01:20:00|9970.5|9965.5|9972|9967|9972|9967|9970.3|9965.3|12
1590456300000|2020-05-26 01:25:00|9971.8|9966.8|9970.8|9965.8|9971.8|9966.8|9970.3|9965.3|5
1590456600000|2020-05-26 01:30:00|9971|9966|9972.5|9967.5|9972.8|9967.8|9970.2|9965.2|20
1590456900000|2020-05-26 01:35:00|9972.2|9967.2|9974.3|9969.3|9974.5|9969.5|9971.8|9966.8|24
1590457200000|2020-05-26 01:40:00|9974.5|9969.5|9971.2|9966.2|9974.8|9969.8|9971|9966|8
1590457500000|2020-05-26 01:45:00|9971.1|9966.1|9971.2|9966.2|9972.8|9967.8|9971.1|9966.1|9
1590457800000|2020-05-26 01:50:00|9971.4|9966.4|9972|9967|9972.5|9967.5|9970.8|9965.8|13
1590458100000|2020-05-26 01:55:00|9972.1|9967.1|9971.5|9966.5|9972.3|9967.3|9970.8|9965.8|13
1590458400000|2020-05-26 02:00:00|9971.3|9966.3|9970.2|9965.2|9971.3|9966.3|9970|9965|11
1590458700000|2020-05-26 02:05:00|9970|9965|9970|9965|9971|9966|9969.2|9964.2|12
1590459000000|2020-05-26 02:10:00|9970.1|9965.1|9971.5|9966.5|9971.5|9966.5|9969.3|9964.3|14
1590459300000|2020-05-26 02:15:00|9971.3|9966.3|9973|9968|9973|9968|9971.3|9966.3|8
1590459600000|2020-05-26 02:20:00|9972.8|9967.8|9973.3|9968.3|9973.3|9968.3|9971.8|9966.8|10
1590459900000|2020-05-26 02:25:00|9973.2|9968.2|9974|9969|9974.8|9969.8|9973|9968|83
1590460200000|2020-05-26 02:30:00|9973.7|9968.7|9974.5|9969.5|9974.8|9969.8|9973.3|9968.3|15
1590460500000|2020-05-26 02:35:00|9974.8|9969.8|9975|9970|9976|9971|9974.5|9969.5|5
1590460800000|2020-05-26 02:40:00|9974.8|9969.8|9973.8|9968.8|9975|9970|9973.3|9968.3|1
1590461100000|2020-05-26 02:45:00|9973.5|9968.5|9973.8|9968.8|9974.3|9969.3|9973.3|9968.3|2
1590461400000|2020-05-26 02:50:00|9974|9969|9974|9969|9975|9970|9973.8|9968.8|1
1590461700000|2020-05-26 02:55:00|9973.8|9968.8|9973.7|9968.7|9974.3|9969.3|9973.7|9968.7|2
1590462000000|2020-05-26 03:00:00|9974|9969|9971.3|9966.3|9974.3|9969.3|9971.3|9966.3|7
1590462300000|2020-05-26 03:05:00|9971.2|9966.2|9972.3|9967.3|9972.3|9967.3|9971|9966|2
1590462600000|2020-05-26 03:10:00|9972.2|9967.2|9973.8|9968.8|9973.8|9968.8|9972.1|9967.1|5
1590462900000|2020-05-26 03:15:00|9973.7|9968.7|9973.5|9968.5|9973.8|9968.8|9972.8|9967.8|4
1590463200000|2020-05-26 03:20:00|9973.3|9968.3|9972|9967|9973.8|9968.8|9971.8|9966.8|10
1590463500000|2020-05-26 03:25:00|9972.3|9967.3|9971.8|9966.8|9972.5|9967.5|9971|9966|13
1590463800000|2020-05-26 03:30:00|9971.5|9966.5|9971.2|9966.2|9972.3|9967.3|9970.8|9965.8|7
1590464100000|2020-05-26 03:35:00|9971|9966|9967.3|9962.3|9971.3|9966.3|9967|9962|68
1590464400000|2020-05-26 03:40:00|9967.5|9962.5|9967.8|9962.8|9968.3|9963.3|9967|9962|6
1590464700000|2020-05-26 03:45:00|9967.5|9962.5|9967|9962|9967.8|9962.8|9966.3|9961.3|20
1590465000000|2020-05-26 03:50:00|9966.8|9961.8|9966.7|9961.7|9967.7|9962.7|9966.7|9961.7|7
1590465300000|2020-05-26 03:55:00|9966.5|9961.5|9966.3|9961.3|9966.8|9961.8|9965.8|9960.8|2
1590465600000|2020-05-26 04:00:00|9966.2|9961.2|9966|9961|9966.3|9961.3|9965.3|9960.3|18
1590465900000|2020-05-26 04:05:00|9966.2|9961.2|9965.8|9960.8|9966.5|9961.5|9965.8|9960.8|7
1590466200000|2020-05-26 04:10:00|9966|9961|9966.8|9961.8|9967.3|9962.3|9965.8|9960.8|3
1590466500000|2020-05-26 04:15:00|9967.2|9962.2|9966.8|9961.8|9967.5|9962.5|9966.8|9961.8|31
1590466800000|2020-05-26 04:20:00|9967|9962|9965.8|9960.8|9967.3|9962.3|9965.7|9960.7|8
1590467100000|2020-05-26 04:25:00|9966|9961|9965.8|9960.8|9966|9961|9965.3|9960.3|1
1590467400000|2020-05-26 04:30:00|9965.3|9960.3|9965.3|9960.3|9965.8|9960.8|9963.7|9958.7|41
1590467700000|2020-05-26 04:35:00|9964.8|9959.8|9964.3|9959.3|9964.8|9959.8|9964|9959|7
1590468000000|2020-05-26 04:40:00|9964.2|9959.2|9965|9960|9965.5|9960.5|9963.8|9958.8|15
1590468300000|2020-05-26 04:45:00|9964.8|9959.8|9964.8|9959.8|9965.5|9960.5|9964.8|9959.8|8
1590468600000|2020-05-26 04:50:00|9965|9960|9966.3|9961.3|9966.8|9961.8|9965|9960|4
1590468900000|2020-05-26 04:55:00|9966.5|9961.5|9966.3|9961.3|9966.8|9961.8|9966.3|9961.3|8
1590469200000|2020-05-26 05:00:00|9966.5|9961.5|9967.8|9962.8|9967.8|9962.8|9966.3|9961.3|10
1590469500000|2020-05-26 05:05:00|9967.6|9962.6|9966.5|9961.5|9967.7|9962.7|9966.3|9961.3|11
1590469800000|2020-05-26 05:10:00|9966.8|9961.8|9967|9962|9967.5|9962.5|9966.5|9961.5|0
1590470100000|2020-05-26 05:15:00|9966.8|9961.8|9967.3|9962.3|9967.3|9962.3|9966.5|9961.5|27
1590470400000|2020-05-26 05:20:00|9966.9|9961.9|9967.5|9962.5|9968.2|9963.2|9966.8|9961.8|26
1590470700000|2020-05-26 05:25:00|9967.3|9962.3|9967.8|9962.8|9968|9963|9967.3|9962.3|3
1590471000000|2020-05-26 05:30:00|9968.3|9963.3|9967.8|9962.8|9968.8|9963.8|9967.5|9962.5|13
1590471300000|2020-05-26 05:35:00|9967.7|9962.7|9966|9961|9967.8|9962.8|9965.8|9960.8|8
1590471600000|2020-05-26 05:40:00|9966.1|9961.1|9966.8|9961.8|9967|9962|9965.8|9960.8|7
1590471900000|2020-05-26 05:45:00|9967.3|9962.3|9966.8|9961.8|9967.5|9962.5|9966.3|9961.3|8
1590472200000|2020-05-26 05:50:00|9967.1|9962.1|9965.8|9960.8|9967.5|9962.5|9965.8|9960.8|17
1590472500000|2020-05-26 05:55:00|9966|9961|9963.8|9958.8|9966.3|9961.3|9963.3|9958.3|10
1590472800000|2020-05-26 06:00:00|9963.6|9958.6|9959|9954|9964.8|9959.8|9957.8|9952.8|137
1590473100000|2020-05-26 06:05:00|9958.8|9953.8|9959|9954|9960.3|9955.3|9957.5|9952.5|63
1590473400000|2020-05-26 06:10:00|9958.8|9953.8|9958.3|9953.3|9959.8|9954.8|9957.8|9952.8|22
1590473700000|2020-05-26 06:15:00|9958.5|9953.5|9957.3|9952.3|9959|9954|9956.3|9951.3|37
1590474000000|2020-05-26 06:20:00|9957.2|9952.2|9958.3|9953.3|9959.8|9954.8|9957.2|9952.2|73
1590474300000|2020-05-26 06:25:00|9958.5|9953.5|9958.3|9953.3|9959.3|9954.3|9957.5|9952.5|35
1590474600000|2020-05-26 06:30:00|9958.2|9953.2|9958.3|9953.3|9958.3|9953.3|9956.3|9951.3|35
1590474900000|2020-05-26 06:35:00|9958.5|9953.5|9960.3|9955.3|9960.8|9955.8|9958.3|9953.3|39
1590475200000|2020-05-26 06:40:00|9960.6|9955.6|9960.8|9955.8|9960.8|9955.8|9959.3|9954.3|31
1590475500000|2020-05-26 06:45:00|9960.3|9955.3|9960.8|9955.8|9961.8|9956.8|9960.3|9955.3|17
1590475800000|2020-05-26 06:50:00|9961|9956|9959.3|9954.3|9961.3|9956.3|9958.1|9953.1|57
1590476100000|2020-05-26 06:55:00|9959.8|9954.8|9961.8|9956.8|9961.8|9956.8|9958.7|9953.7|103
1590476400000|2020-05-26 07:00:00|9962.2|9957.2|9963.7|9958.7|9963.7|9958.7|9960.8|9955.8|97
1590476700000|2020-05-26 07:05:00|9963.6|9958.6|9958.8|9953.8|9964.2|9959.2|9958.5|9953.5|53
1590477000000|2020-05-26 07:10:00|9958.7|9953.7|9951|9946|9958.8|9953.8|9950|9945|175
1590477300000|2020-05-26 07:15:00|9950.8|9945.8|9952.8|9947.8|9955.3|9950.3|9950.3|9945.3|60
1590477600000|2020-05-26 07:20:00|9952.7|9947.7|9950.3|9945.3|9953.3|9948.3|9950|9945|39
1590477900000|2020-05-26 07:25:00|9950|9945|9951.3|9946.3|9951.3|9946.3|9949.7|9944.7|26
1590478200000|2020-05-26 07:30:00|9951.2|9946.2|9949.5|9944.5|9952.3|9947.3|9949|9944|66
1590478500000|2020-05-26 07:35:00|9949.7|9944.7|9949|9944|9950.2|9945.2|9948.3|9943.3|39
1590478800000|2020-05-26 07:40:00|9949.3|9944.3|9952.2|9947.2|9952.3|9947.3|9948.3|9943.3|65
1590479100000|2020-05-26 07:45:00|9952.3|9947.3|9948.8|9943.8|9952.8|9947.8|9948.5|9943.5|34
1590479400000|2020-05-26 07:50:00|9949|9944|9949.8|9944.8|9950.3|9945.3|9947.8|9942.8|12
1590479700000|2020-05-26 07:55:00|9950|9945|9949.2|9944.2|9951|9946|9947.7|9942.7|30
1590480000000|2020-05-26 08:00:00|9949.3|9944.3|9948.5|9943.5|9950.8|9945.8|9948.3|9943.3|54
1590480300000|2020-05-26 08:05:00|9948.3|9943.3|9945.3|9940.3|9948.5|9943.5|9944.3|9939.3|41
1590480600000|2020-05-26 08:10:00|9945.5|9940.5|9946|9941|9947|9942|9944.3|9939.3|22
1590480900000|2020-05-26 08:15:00|9945.8|9940.8|9946.3|9941.3|9946.5|9941.5|9944.8|9939.8|19
1590481200000|2020-05-26 08:20:00|9946.5|9941.5|9946.3|9941.3|9947.7|9942.7|9945.2|9940.2|31
1590481500000|2020-05-26 08:25:00|9946.6|9941.6|9947.8|9942.8|9947.8|9942.8|9945.3|9940.3|29
1590481800000|2020-05-26 08:30:00|9948|9943|9944.3|9939.3|9948|9943|9944|9939|44
1590482100000|2020-05-26 08:35:00|9944.2|9939.2|9943.4|9938.4|9944.5|9939.5|9943|9938|30
1590482400000|2020-05-26 08:40:00|9943.6|9938.6|9938.5|9933.5|9943.9|9938.9|9938|9933|110
1590482700000|2020-05-26 08:45:00|9938.4|9933.4|9937.7|9932.7|9940.8|9935.8|9936.3|9931.3|93
1590483000000|2020-05-26 08:50:00|9937.8|9932.8|9934.5|9929.5|9938.2|9933.2|9933.5|9928.5|135
1590483300000|2020-05-26 08:55:00|9934.3|9929.3|9930.7|9925.7|9934.3|9929.3|9929|9924|56
1590483600000|2020-05-26 09:00:00|9930.5|9925.5|9926.8|9921.8|9931.3|9926.3|9925.3|9920.3|314
1590483900000|2020-05-26 09:05:00|9927|9922|9924.3|9919.3|9927.3|9922.3|9923.8|9918.8|46
1590484200000|2020-05-26 09:10:00|9924.2|9919.2|9922.5|9917.5|9925.3|9920.3|9920.2|9915.2|193
1590484500000|2020-05-26 09:15:00|9922.3|9917.3|9919.8|9914.8|9922.5|9917.5|9919.8|9914.8|48
1590484800000|2020-05-26 09:20:00|9919.5|9914.5|9924.3|9919.3|9924.3|9919.3|9919.3|9914.3|68
1590485100000|2020-05-26 09:25:00|9924.2|9919.2|9925.8|9920.8|9926.3|9921.3|9923.8|9918.8|69
1590485400000|2020-05-26 09:30:00|9925.7|9920.7|9924.5|9919.5|9926.3|9921.3|9924|9919|55
1590485700000|2020-05-26 09:35:00|9924.7|9919.7|9925|9920|9926.3|9921.3|9923.7|9918.7|40
1590486000000|2020-05-26 09:40:00|9924.8|9919.8|9924.7|9919.7|9925|9920|9923.6|9918.6|36
1590486300000|2020-05-26 09:45:00|9924.3|9919.3|9925.4|9920.4|9925.5|9920.5|9924|9919|30
1590486600000|2020-05-26 09:50:00|9925.5|9920.5|9926|9921|9927.1|9922.1|9925|9920|40
1590486900000|2020-05-26 09:55:00|9925.8|9920.8|9924.8|9919.8|9927.7|9922.7|9924|9919|60
1590487200000|2020-05-26 10:00:00|9924.7|9919.7|9925.5|9920.5|9925.9|9920.9|9923.6|9918.6|34
1590487500000|2020-05-26 10:05:00|9925.4|9920.4|9928|9923|9928.2|9923.2|9924.5|9919.5|45
1590487800000|2020-05-26 10:10:00|9927.8|9922.8|9927|9922|9927.8|9922.8|9926.7|9921.7|16
1590488100000|2020-05-26 10:15:00|9926.7|9921.7|9924.8|9919.8|9927|9922|9923.3|9918.3|31
1590488400000|2020-05-26 10:20:00|9925|9920|9927.7|9922.7|9927.8|9922.8|9925|9920|73
1590488700000|2020-05-26 10:25:00|9927.5|9922.5|9928.3|9923.3|9929.3|9924.3|9927.2|9922.2|26
1590489000000|2020-05-26 10:30:00|9928.7|9923.7|9927.5|9922.5|9929.7|9924.7|9927.5|9922.5|24
1590489300000|2020-05-26 10:35:00|9927.7|9922.7|9930|9925|9932.3|9927.3|9927.5|9922.5|23
1590489600000|2020-05-26 10:40:00|9929.8|9924.8|9929.8|9924.8|9930.8|9925.8|9928.7|9923.7|25
1590489900000|2020-05-26 10:45:00|9929.5|9924.5|9928.3|9923.3|9930|9925|9926.5|9921.5|43
1590490200000|2020-05-26 10:50:00|9928.2|9923.2|9930.8|9925.8|9931.2|9926.2|9927.2|9922.2|24
1590490500000|2020-05-26 10:55:00|9931|9926|9928.7|9923.7|9931|9926|9927.8|9922.8|37
1590490800000|2020-05-26 11:00:00|9928.9|9923.9|9927.6|9922.6|9930|9925|9926.5|9921.5|43
1590491100000|2020-05-26 11:05:00|9927.5|9922.5|9926.8|9921.8|9928.3|9923.3|9926.3|9921.3|69
1590491400000|2020-05-26 11:10:00|9926.5|9921.5|9925.3|9920.3|9926.5|9921.5|9924.2|9919.2|55
1590491700000|2020-05-26 11:15:00|9925.5|9920.5|9926.7|9921.7|9926.7|9921.7|9925.3|9920.3|38
1590492000000|2020-05-26 11:20:00|9926.5|9921.5|9927|9922|9927.5|9922.5|9926|9921|5
1590492300000|2020-05-26 11:25:00|9927.2|9922.2|9927.3|9922.3|9928.6|9923.6|9926.9|9921.9|20
1590492600000|2020-05-26 11:30:00|9927.7|9922.7|9927.8|9922.8|9928.6|9923.6|9927|9922|48
1590492900000|2020-05-26 11:35:00|9927.6|9922.6|9924.2|9919.2|9927.6|9922.6|9924.2|9919.2|35
1590493200000|2020-05-26 11:40:00|9924.3|9919.3|9921.5|9916.5|9924.3|9919.3|9920.8|9915.8|49
1590493500000|2020-05-26 11:45:00|9921.3|9916.3|9919|9914|9923.3|9918.3|9918.8|9913.8|57
1590493800000|2020-05-26 11:50:00|9918.8|9913.8|9911.8|9906.8|9918.8|9913.8|9910.5|9905.5|152
1590494100000|2020-05-26 11:55:00|9911.7|9906.7|9908|9903|9911.8|9906.8|9906.4|9901.4|253
1590494400000|2020-05-26 12:00:00|9907.9|9902.9|9908.1|9903.1|9911|9906|9907.6|9902.6|159
1590494700000|2020-05-26 12:05:00|9908.3|9903.3|9909.3|9904.3|9909.8|9904.8|9906.6|9901.6|82
1590495000000|2020-05-26 12:10:00|9909.5|9904.5|9907.8|9902.8|9909.8|9904.8|9906.8|9901.8|61
1590495300000|2020-05-26 12:15:00|9907.3|9902.3|9910.8|9905.8|9911.7|9906.7|9907.2|9902.2|123
1590495600000|2020-05-26 12:20:00|9911|9906|9909.8|9904.8|9911.8|9906.8|9909.3|9904.3|94
1590495900000|2020-05-26 12:25:00|9909.7|9904.7|9913.5|9908.5|9913.8|9908.8|9909.3|9904.3|90
1590496200000|2020-05-26 12:30:00|9913.3|9908.3|9916.3|9911.3|9918|9913|9912.8|9907.8|102
1590496500000|2020-05-26 12:35:00|9916.2|9911.2|9914.3|9909.3|9916.4|9911.4|9914.2|9909.2|38
1590496800000|2020-05-26 12:40:00|9914.2|9909.2|9910.8|9905.8|9915.3|9910.3|9910.8|9905.8|34
1590497100000|2020-05-26 12:45:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909|9904|64
1590497400000|2020-05-26 12:50:00|9911.5|9906.5|9909.3|9904.3|9911.8|9906.8|9909.3|9904.3|60
1590497700000|2020-05-26 12:55:00|9909.5|9904.5|9910.3|9905.3|9910.8|9905.8|9907.4|9902.4|193
1590498000000|2020-05-26 13:00:00|9910.2|9905.2|9908.7|9903.7|9910.8|9905.8|9905.8|9900.8|210
1590498300000|2020-05-26 13:05:00|9908.5|9903.5|9907.5|9902.5|9909.8|9904.8|9906.5|9901.5|81
1590498600000|2020-05-26 13:10:00|9907.3|9902.3|9912.2|9907.2|9912.4|9907.4|9906.4|9901.4|92
1590498900000|2020-05-26 13:15:00|9912.3|9907.3|9914.3|9909.3|9916.9|9911.9|9912.1|9907.1|126
1590499200000|2020-05-26 13:20:00|9914.2|9909.2|9912.5|9907.5|9915.2|9910.2|9912.5|9907.5|29
1590499500000|2020-05-26 13:25:00|9912.7|9907.7|9911|9906|9913.2|9908.2|9910.8|9905.8|91
1590499800000|2020-05-26 13:30:00|9910.1|9905.1|9909.6|9904.6|9911.8|9906.8|9909.1|9904.1|91
1590500100000|2020-05-26 13:35:00|9909.3|9904.3|9914.8|9909.8|9916|9911|9908.8|9903.8|158
1590500400000|2020-05-26 13:40:00|9914.9|9909.9|9910.3|9905.3|9915.1|9910.1|9910.1|9905.1|54
1590500700000|2020-05-26 13:45:00|9910.1|9905.1|9909.8|9904.8|9911.3|9906.3|9906.9|9901.9|108
1590501000000|2020-05-26 13:50:00|9909.9|9904.9|9911.6|9906.6|9912.3|9907.3|9909.6|9904.6|57
1590501300000|2020-05-26 13:55:00|9911.8|9906.8|9909.3|9904.3|9912.1|9907.1|9907.9|9902.9|32
1590501600000|2020-05-26 14:00:00|9909.5|9904.5|9907.5|9902.5|9909.5|9904.5|9904.6|9899.6|150
1590501900000|2020-05-26 14:05:00|9907.3|9902.3|9911.3|9906.3|9911.8|9906.8|9904.8|9899.8|167
1590502200000|2020-05-26 14:10:00|9911.1|9906.1|9913|9908|9914.9|9909.9|9911.1|9906.1|71
1590502500000|2020-05-26 14:15:00|9912.8|9907.8|9909.3|9904.3|9914.3|9909.3|9908|9903|38
1590502800000|2020-05-26 14:20:00|9909.5|9904.5|9911.8|9906.8|9912.3|9907.3|9907.5|9902.5|52
1590503100000|2020-05-26 14:25:00|9912|9907|9911.7|9906.7|9912.3|9907.3|9910.3|9905.3|64
1590503400000|2020-05-26 14:30:00|9911.5|9906.5|9907.3|9902.3|9911.6|9906.6|9906.8|9901.8|162
1590503700000|2020-05-26 14:35:00|9906.8|9901.8|9910|9905|9911.8|9906.8|9905.8|9900.8|154
1590504000000|2020-05-26 14:40:00|9910.1|9905.1|9910|9905|9912.3|9907.3|9908.8|9903.8|83
1590504300000|2020-05-26 14:45:00|9910.1|9905.1|9908|9903|9910.8|9905.8|9904|9899|86
1590504600000|2020-05-26 14:50:00|9908.3|9903.3|9903.8|9898.8|9908.7|9903.7|9902.7|9897.7|132
1590504900000|2020-05-26 14:55:00|9903.6|9898.6|9900.3|9895.3|9905.5|9900.5|9898.8|9893.8|255
1590505200000|2020-05-26 15:00:00|9900.5|9895.5|9903.5|9898.5|9904.8|9899.8|9900.3|9895.3|237
1590505500000|2020-05-26 15:05:00|9903.3|9898.3|9900.7|9895.7|9904.3|9899.3|9899.5|9894.5|51
1590505800000|2020-05-26 15:10:00|9900.5|9895.5|9899.3|9894.3|9901|9896|9897.8|9892.8|61
1590506100000|2020-05-26 15:15:00|9899|9894|9901|9896|9901|9896|9898.5|9893.5|48
1590506400000|2020-05-26 15:20:00|9900.8|9895.8|9904.5|9899.5|9904.8|9899.8|9899.8|9894.8|35
1590506700000|2020-05-26 15:25:00|9904.3|9899.3|9906.8|9901.8|9908.5|9903.5|9904.1|9899.1|72
1590507000000|2020-05-26 15:30:00|9906.3|9901.3|9907.6|9902.6|9908|9903|9906|9901|47
1590507300000|2020-05-26 15:35:00|9907.8|9902.8|9907.5|9902.5|9909.3|9904.3|9906.3|9901.3|42
1590507600000|2020-05-26 15:40:00|9907.3|9902.3|9908|9903|9910.3|9905.3|9907.3|9902.3|37
1590507900000|2020-05-26 15:45:00|9908.3|9903.3|9909.7|9904.7|9910.3|9905.3|9907.5|9902.5|27
1590508200000|2020-05-26 15:50:00|9909.5|9904.5|9908.6|9903.6|9911.1|9906.1|9908.6|9903.6|42
1590508500000|2020-05-26 15:55:00|9908.8|9903.8|9914|9909|9914.7|9909.7|9908.5|9903.5|64
1590508800000|2020-05-26 16:00:00|9914.3|9909.3|9913.3|9908.3|9915|9910|9913.3|9908.3|100
1590509100000|2020-05-26 16:05:00|9913.2|9908.2|9913.6|9908.6|9915.7|9910.7|9913|9908|52
1590509400000|2020-05-26 16:10:00|9913.3|9908.3|9912.8|9907.8|9913.5|9908.5|9912.3|9907.3|47
1590509700000|2020-05-26 16:15:00|9912.7|9907.7|9912.3|9907.3|9913.3|9908.3|9911.5|9906.5|48
1590510000000|2020-05-26 16:20:00|9912.2|9907.2|9911.3|9906.3|9912.8|9907.8|9911|9906|35
1590510300000|2020-05-26 16:25:00|9911|9906|9913.8|9908.8|9914.3|9909.3|9911|9906|25
1590510600000|2020-05-26 16:30:00|9914|9909|9911.3|9906.3|9914|9909|9911|9906|37
1590510900000|2020-05-26 16:35:00|9911|9906|9909.2|9904.2|9912.5|9907.5|9908.8|9903.8|38
1590511200000|2020-05-26 16:40:00|9909|9904|9909.3|9904.3|9909.5|9904.5|9907.7|9902.7|32
1590511500000|2020-05-26 16:45:00|9909|9904|9910.2|9905.2|9911.2|9906.2|9908.5|9903.5|10
1590511800000|2020-05-26 16:50:00|9910|9905|9909|9904|9910|9905|9908|9903|18
1590512100000|2020-05-26 16:55:00|9909.2|9904.2|9907.3|9902.3|9909.5|9904.5|9906.8|9901.8|25
1590512400000|2020-05-26 17:00:00|9907.2|9902.2|9910.8|9905.8|9910.8|9905.8|9907|9902|42
1590512700000|2020-05-26 17:05:00|9910.7|9905.7|9910.5|9905.5|9911.3|9906.3|9909.2|9904.2|72
1590513000000|2020-05-26 17:10:00|9910.7|9905.7|9909.5|9904.5|9911.5|9906.5|9909.5|9904.5|10
1590513300000|2020-05-26 17:15:00|9909.7|9904.7|9907.7|9902.7|9910.5|9905.5|9906.6|9901.6|46
1590513600000|2020-05-26 17:20:00|9907.6|9902.6|9904.1|9899.1|9907.7|9902.7|9904|9899|45
1590513900000|2020-05-26 17:25:00|9904.3|9899.3|9904.5|9899.5|9904.5|9899.5|9902|9897|153
1590514200000|2020-05-26 17:30:00|9904.8|9899.8|9906|9901|9907.3|9902.3|9904.5|9899.5|25
1590514500000|2020-05-26 17:35:00|9906.3|9901.3|9905.5|9900.5|9907|9902|9905.2|9900.2|22
1590514800000|2020-05-26 17:40:00|9905.8|9900.8|9905.3|9900.3|9906.3|9901.3|9904.5|9899.5|15
1590515100000|2020-05-26 17:45:00|9905.5|9900.5|9908|9903|9908|9903|9905.5|9900.5|32
1590515400000|2020-05-26 17:50:00|9908.1|9903.1|9908.5|9903.5|9909.3|9904.3|9908|9903|63
1590515700000|2020-05-26 17:55:00|9908.6|9903.6|9908.1|9903.1|9908.8|9903.8|9907.7|9902.7|11
1590516000000|2020-05-26 18:00:00|9908.2|9903.2|9906.8|9901.8|9908.3|9903.3|9906|9901|34
1590516300000|2020-05-26 18:05:00|9907.3|9902.3|9906.8|9901.8|9907.5|9902.5|9906|9901|59
1590516600000|2020-05-26 18:10:00|9907.1|9902.1|9904.7|9899.7|9907.3|9902.3|9904.5|9899.5|24
1590516900000|2020-05-26 18:15:00|9904.5|9899.5|9905|9900|9905.8|9900.8|9904.5|9899.5|115
1590517200000|2020-05-26 18:20:00|9904.9|9899.9|9903.5|9898.5|9905|9900|9903.5|9898.5|38
1590517500000|2020-05-26 18:25:00|9903.6|9898.6|9901|9896|9904|9899|9900.5|9895.5|52
1590517800000|2020-05-26 18:30:00|9900.5|9895.5|9898.8|9893.8|9900.6|9895.6|9896|9891|208
1590518100000|2020-05-26 18:35:00|9899|9894|9898.2|9893.2|9899.9|9894.9|9897.5|9892.5|67
1590518400000|2020-05-26 18:40:00|9898.3|9893.3|9896.7|9891.7|9899|9894|9896.5|9891.5|188
1590518700000|2020-05-26 18:45:00|9896.8|9891.8|9895.7|9890.7|9897.1|9892.1|9895.6|9890.6|227
1590519000000|2020-05-26 18:50:00|9895.9|9890.9|9895.6|9890.6|9897.1|9892.1|9895.6|9890.6|224
1590519300000|2020-05-26 18:55:00|9895.4|9890.4|9893.6|9888.6|9895.6|9890.6|9893.2|9888.2|419
1590519600000|2020-05-26 19:00:00|9893.5|9888.5|9893.2|9888.2|9893.8|9888.8|9892.7|9887.7|557
1590519900000|2020-05-26 19:05:00|9893|9888|9893|9888|9893.4|9888.4|9892.1|9887.1|188
1590520200000|2020-05-26 19:10:00|9893.1|9888.1|9894|9889|9894|9889|9892.7|9887.7|145
1590520500000|2020-05-26 19:15:00|9894.1|9889.1|9894.5|9889.5|9895|9890|9893.5|9888.5|143
1590520800000|2020-05-26 19:20:00|9894.6|9889.6|9894.5|9889.5|9895.5|9890.5|9893.6|9888.6|195
1590521100000|2020-05-26 19:25:00|9894.4|9889.4|9893.4|9888.4|9894.5|9889.5|9892.7|9887.7|207
1590521400000|2020-05-26 19:30:00|9893.2|9888.2|9898.1|9893.1|9898.5|9893.5|9892.7|9887.7|236
1590521700000|2020-05-26 19:35:00|9898|9893|9896|9891|9898|9893|9895.6|9890.6|272
1590522000000|2020-05-26 19:40:00|9896.5|9891.5|9901.4|9896.4|9901.6|9896.6|9896|9891|168
1590522300000|2020-05-26 19:45:00|9901.5|9896.5|9903.2|9898.2|9904.5|9899.5|9900.6|9895.6|107
1590522600000|2020-05-26 19:50:00|9903.4|9898.4|9903.5|9898.5|9904.3|9899.3|9901|9896|58
1590522900000|2020-05-26 19:55:00|9903.7|9898.7|9903.8|9898.8|9906.2|9901.2|9903.6|9898.6|119
1590523200000|2020-05-26 20:00:00|9903.6|9898.6|9900.1|9895.1|9904.1|9899.1|9900|9895|46
1590523500000|2020-05-26 20:05:00|9900.2|9895.2|9899.7|9894.7|9900.6|9895.6|9899.2|9894.2|39
1590523800000|2020-05-26 20:10:00|9899.9|9894.9|9899.6|9894.6|9900.9|9895.9|9899.5|9894.5|8
1590524100000|2020-05-26 20:15:00|9899.4|9894.4|9898.7|9893.7|9899.6|9894.6|9898.1|9893.1|14
1590524400000|2020-05-26 20:20:00|9899|9894|9900.1|9895.1|9900.6|9895.6|9899|9894|8
1590524700000|2020-05-26 20:25:00|9900|9895|9901.4|9896.4|9902.1|9897.1|9900|9895|26
1590525000000|2020-05-26 20:30:00|9901.5|9896.5|9901.7|9896.7|9903.6|9898.6|9901.4|9896.4|8
1590525300000|2020-05-26 20:35:00|9902|9897|9902.3|9897.3|9902.7|9897.7|9901.2|9896.2|2
1590525600000|2020-05-26 20:40:00|9902.7|9897.7|9901.7|9896.7|9902.9|9897.9|9901.2|9896.2|11
1590525900000|2020-05-26 20:45:00|9901.9|9896.9|9901.2|9896.2|9902|9897|9901.2|9896.2|10
1590526200000|2020-05-26 20:50:00|9901.3|9896.3|9902|9897|9902.2|9897.2|9901.2|9896.2|25
1590526500000|2020-05-26 20:55:00|9902.2|9897.2|9901.7|9896.7|9903.3|9898.3|9901.7|9896.7|102
1590537600000|2020-05-27 00:00:00|9904.1|9899.1|9905.7|9900.7|9906.3|9901.3|9904.1|9899.1|40
1590537900000|2020-05-27 00:05:00|9905.5|9900.5|9907.8|9902.8|9907.8|9902.8|9904.7|9899.7|56
1590538200000|2020-05-27 00:10:00|9907.3|9902.3|9908.3|9903.3|9909.6|9904.6|9906.8|9901.8|77
1590538500000|2020-05-27 00:15:00|9908.5|9903.5|9908.5|9903.5|9910|9905|9908.3|9903.3|10
1590538800000|2020-05-27 00:20:00|9908.8|9903.8|9909|9904|9909|9904|9908.3|9903.3|10
1590539100000|2020-05-27 00:25:00|9909.1|9904.1|9910|9905|9910.8|9905.8|9909|9904|2
1590539400000|2020-05-27 00:30:00|9910.1|9905.1|9911.2|9906.2|9911.5|9906.5|9910|9905|9
1590539700000|2020-05-27 00:35:00|9910.9|9905.9|9911.5|9906.5|9911.8|9906.8|9910.9|9905.9|4
1590540000000|2020-05-27 00:40:00|9911.6|9906.6|9912.2|9907.2|9912.2|9907.2|9911.5|9906.5|9
1590540300000|2020-05-27 00:45:00|9912.3|9907.3|9911.5|9906.5|9912.8|9907.8|9911.2|9906.2|40
1590540600000|2020-05-27 00:50:00|9911.2|9906.2|9912.5|9907.5|9913|9908|9910.9|9905.9|94
1590540900000|2020-05-27 00:55:00|9912.4|9907.4|9911.8|9906.8|9912.7|9907.7|9911.5|9906.5|11
1590541200000|2020-05-27 01:00:00|9912|9907|9911.2|9906.2|9912.2|9907.2|9910.9|9905.9|45
1590541500000|2020-05-27 01:05:00|9911.3|9906.3|9911.2|9906.2|9911.7|9906.7|9910.9|9905.9|28
1590541800000|2020-05-27 01:10:00|9911.1|9906.1|9911.2|9906.2|9911.8|9906.8|9910.6|9905.6|21
1590542100000|2020-05-27 01:15:00|9911.1|9906.1|9908.3|9903.3|9911.2|9906.2|9907.7|9902.7|54
1590542400000|2020-05-27 01:20:00|9908.5|9903.5|9909.2|9904.2|9910|9905|9908.4|9903.4|36
1590542700000|2020-05-27 01:25:00|9909|9904|9910.5|9905.5|9910.5|9905.5|9908.7|9903.7|26
1590543000000|2020-05-27 01:30:00|9910.7|9905.7|9911.5|9906.5|9912.2|9907.2|9910|9905|23
1590543300000|2020-05-27 01:35:00|9911.7|9906.7|9908.7|9903.7|9911.8|9906.8|9908.3|9903.3|17
1590543600000|2020-05-27 01:40:00|9908.8|9903.8|9907.3|9902.3|9909|9904|9907|9902|44
1590543900000|2020-05-27 01:45:00|9907.5|9902.5|9907|9902|9907.8|9902.8|9905.7|9900.7|36
1590544200000|2020-05-27 01:50:00|9907.1|9902.1|9909.8|9904.8|9910.5|9905.5|9907|9902|64
1590544500000|2020-05-27 01:55:00|9910.3|9905.3|9912.3|9907.3|9912.5|9907.5|9910.2|9905.2|21
1590544800000|2020-05-27 02:00:00|9912.2|9907.2|9914.3|9909.3|9914.8|9909.8|9911.8|9906.8|30
1590545100000|2020-05-27 02:05:00|9914.5|9909.5|9915|9910|9915.8|9910.8|9913.8|9908.8|14
1590545400000|2020-05-27 02:10:00|9915.3|9910.3|9914.8|9909.8|9916.8|9911.8|9914.3|9909.3|14
1590545700000|2020-05-27 02:15:00|9914.9|9909.9|9916.5|9911.5|9916.8|9911.8|9914.9|9909.9|18
1590546000000|2020-05-27 02:20:00|9916.3|9911.3|9918.3|9913.3|9918.3|9913.3|9915.3|9910.3|53
1590546300000|2020-05-27 02:25:00|9918|9913|9916.8|9911.8|9918.8|9913.8|9916.8|9911.8|20
1590546600000|2020-05-27 02:30:00|9917|9912|9918.3|9913.3|9919|9914|9916.8|9911.8|21
1590546900000|2020-05-27 02:35:00|9918.6|9913.6|9919.8|9914.8|9920.3|9915.3|9918.3|9913.3|17
1590547200000|2020-05-27 02:40:00|9920|9915|9919.3|9914.3|9920.3|9915.3|9919.3|9914.3|13
1590547500000|2020-05-27 02:45:00|9919.5|9914.5|9919.3|9914.3|9920|9915|9918.4|9913.4|27
1590547800000|2020-05-27 02:50:00|9919.5|9914.5|9918|9913|9919.6|9914.6|9917.8|9912.8|15
1590548100000|2020-05-27 02:55:00|9918.3|9913.3|9916.8|9911.8|9918.5|9913.5|9916.2|9911.2|10
1590548400000|2020-05-27 03:00:00|9917|9912|9915.2|9910.2|9917|9912|9914.8|9909.8|17
1590548700000|2020-05-27 03:05:00|9915.3|9910.3|9917.2|9912.2|9917.3|9912.3|9914.8|9909.8|7
1590549000000|2020-05-27 03:10:00|9916.8|9911.8|9916.3|9911.3|9916.8|9911.8|9916|9911|1
1590549300000|2020-05-27 03:15:00|9916.4|9911.4|9915|9910|9917|9912|9915|9910|25
1590549600000|2020-05-27 03:20:00|9914.8|9909.8|9915.8|9910.8|9917|9912|9914.7|9909.7|22
1590549900000|2020-05-27 03:25:00|9916|9911|9915.3|9910.3|9916|9911|9914.7|9909.7|3
1590550200000|2020-05-27 03:30:00|9915.4|9910.4|9915.8|9910.8|9916.5|9911.5|9915.3|9910.3|7
1590550500000|2020-05-27 03:35:00|9915.7|9910.7|9914.8|9909.8|9915.7|9910.7|9914|9909|13
1590550800000|2020-05-27 03:40:00|9915|9910|9915.2|9910.2|9915.3|9910.3|9914.2|9909.2|6
1590551100000|2020-05-27 03:45:00|9915.3|9910.3|9914.2|9909.2|9916|9911|9913.7|9908.7|33
1590551400000|2020-05-27 03:50:00|9914|9909|9914.9|9909.9|9915|9910|9914|9909|7
1590551700000|2020-05-27 03:55:00|9915|9910|9915.3|9910.3|9915.3|9910.3|9914.7|9909.7|2
1590552000000|2020-05-27 04:00:00|9915.5|9910.5|9919|9914|9919.3|9914.3|9915.2|9910.2|20
1590552300000|2020-05-27 04:05:00|9919.3|9914.3|9918.3|9913.3|9919.7|9914.7|9918|9913|15
1590552600000|2020-05-27 04:10:00|9918.5|9913.5|9918|9913|9919|9914|9917.8|9912.8|1
1590552900000|2020-05-27 04:15:00|9918.1|9913.1|9917.5|9912.5|9918.8|9913.8|9917.3|9912.3|7
1590553200000|2020-05-27 04:20:00|9917.3|9912.3|9916.8|9911.8|9918|9913|9916.8|9911.8|17
1590553500000|2020-05-27 04:25:00|9917|9912|9916|9911|9917.5|9912.5|9916|9911|10
1590553800000|2020-05-27 04:30:00|9916.1|9911.1|9917.8|9912.8|9918.3|9913.3|9916.1|9911.1|6
1590554100000|2020-05-27 04:35:00|9917.7|9912.7|9918|9913|9918|9913|9917|9912|0
1590554400000|2020-05-27 04:40:00|9917.8|9912.8|9917.5|9912.5|9918.3|9913.3|9917.3|9912.3|5
1590554700000|2020-05-27 04:45:00|9917.6|9912.6|9919.6|9914.6|9920.3|9915.3|9917.6|9912.6|9
1590555000000|2020-05-27 04:50:00|9919.8|9914.8|9920.6|9915.6|9920.6|9915.6|9918.5|9913.5|24
1590555300000|2020-05-27 04:55:00|9920.3|9915.3|9919.5|9914.5|9920.6|9915.6|9919.5|9914.5|3
1590555600000|2020-05-27 05:00:00|9919.6|9914.6|9919.8|9914.8|9921.2|9916.2|9919.6|9914.6|36
1590555900000|2020-05-27 05:05:00|9919.7|9914.7|9918.6|9913.6|9919.7|9914.7|9918.3|9913.3|24
1590556200000|2020-05-27 05:10:00|9918.8|9913.8|9919.5|9914.5|9919.8|9914.8|9918.7|9913.7|16
1590556500000|2020-05-27 05:15:00|9919.3|9914.3|9919.5|9914.5|9920.3|9915.3|9918.8|9913.8|12
1590556800000|2020-05-27 05:20:00|9919.3|9914.3|9919.8|9914.8|9919.8|9914.8|9919|9914|2
1590557100000|2020-05-27 05:25:00|9920.1|9915.1|9918.5|9913.5|9920.4|9915.4|9918|9913|9
1590557400000|2020-05-27 05:30:00|9918.3|9913.3|9918.3|9913.3|9919|9914|9917.6|9912.6|12
1590557700000|2020-05-27 05:35:00|9918.2|9913.2|9918.8|9913.8|9920.1|9915.1|9917.3|9912.3|22
1590558000000|2020-05-27 05:40:00|9919|9914|9919.5|9914.5|9919.5|9914.5|9918.3|9913.3|7
1590558300000|2020-05-27 05:45:00|9919.8|9914.8|9920.8|9915.8|9920.8|9915.8|9919.3|9914.3|5
1590558600000|2020-05-27 05:50:00|9920.9|9915.9|9920.9|9915.9|9921.5|9916.5|9920.3|9915.3|9
1590558900000|2020-05-27 05:55:00|9921|9916|9919.1|9914.1|9921.2|9916.2|9918.8|9913.8|17
1590559200000|2020-05-27 06:00:00|9919|9914|9917.3|9912.3|9919.3|9914.3|9917.3|9912.3|116
1590559500000|2020-05-27 06:05:00|9917.2|9912.2|9916.8|9911.8|9918.6|9913.6|9916.6|9911.6|9
1590559800000|2020-05-27 06:10:00|9917.3|9912.3|9914.9|9909.9|9917.3|9912.3|9913.9|9908.9|21
1590560100000|2020-05-27 06:15:00|9915.1|9910.1|9915.6|9910.6|9917.3|9912.3|9915|9910|18
1590560400000|2020-05-27 06:20:00|9915.9|9910.9|9915.5|9910.5|9916.2|9911.2|9915.2|9910.2|18
1590560700000|2020-05-27 06:25:00|9915.6|9910.6|9919.8|9914.8|9919.8|9914.8|9915.6|9910.6|53
1590561000000|2020-05-27 06:30:00|9920|9915|9922.8|9917.8|9923.3|9918.3|9919.8|9914.8|23
1590561300000|2020-05-27 06:35:00|9923|9918|9921.8|9916.8|9924.4|9919.4|9921.8|9916.8|48
1590561600000|2020-05-27 06:40:00|9922.1|9917.1|9922.3|9917.3|9923.4|9918.4|9921.8|9916.8|8
1590561900000|2020-05-27 06:45:00|9922.5|9917.5|9920.8|9915.8|9923.3|9918.3|9920.8|9915.8|12
1590562200000|2020-05-27 06:50:00|9921.3|9916.3|9920.6|9915.6|9921.3|9916.3|9918.6|9913.6|14
1590562500000|2020-05-27 06:55:00|9920.8|9915.8|9920|9915|9921.8|9916.8|9918.8|9913.8|22
1590562800000|2020-05-27 07:00:00|9919.8|9914.8|9915|9910|9920.7|9915.7|9915|9910|122
1590563100000|2020-05-27 07:05:00|9915.2|9910.2|9917|9912|9917.3|9912.3|9915|9910|51
1590563400000|2020-05-27 07:10:00|9917.1|9912.1|9917.2|9912.2|9917.9|9912.9|9915.7|9910.7|47
1590563700000|2020-05-27 07:15:00|9917.3|9912.3|9922|9917|9922.5|9917.5|9917|9912|56
1590564000000|2020-05-27 07:20:00|9922.2|9917.2|9919.5|9914.5|9922.4|9917.4|9918.8|9913.8|37
1590564300000|2020-05-27 07:25:00|9919.3|9914.3|9922.5|9917.5|9924.5|9919.5|9918.8|9913.8|31
1590564600000|2020-05-27 07:30:00|9922.6|9917.6|9922.8|9917.8|9923.3|9918.3|9920.5|9915.5|17
1590564900000|2020-05-27 07:35:00|9923|9918|9919.8|9914.8|9923.8|9918.8|9919.3|9914.3|33
1590565200000|2020-05-27 07:40:00|9920|9915|9918.3|9913.3|9920|9915|9917.3|9912.3|19
1590565500000|2020-05-27 07:45:00|9918.5|9913.5|9917.8|9912.8|9919.3|9914.3|9917.5|9912.5|73
1590565800000|2020-05-27 07:50:00|9918|9913|9918|9913|9919.8|9914.8|9917.3|9912.3|8
1590566100000|2020-05-27 07:55:00|9917.8|9912.8|9916.5|9911.5|9920.3|9915.3|9916.5|9911.5|18
1590566400000|2020-05-27 08:00:00|9916.4|9911.4|9910.5|9905.5|9916.9|9911.9|9910.3|9905.3|84
1590566700000|2020-05-27 08:05:00|9910.8|9905.8|9911.4|9906.4|9913.7|9908.7|9910.1|9905.1|44
1590567000000|2020-05-27 08:10:00|9911|9906|9908.4|9903.4|9912.9|9907.9|9908.1|9903.1|38
1590567300000|2020-05-27 08:15:00|9908.8|9903.8|9906.6|9901.6|9910|9905|9905.8|9900.8|82
1590567600000|2020-05-27 08:20:00|9906.8|9901.8|9910.3|9905.3|9911.7|9906.7|9906.6|9901.6|71
1590567900000|2020-05-27 08:25:00|9910.5|9905.5|9914.3|9909.3|9916.2|9911.2|9910.5|9905.5|147
1590568200000|2020-05-27 08:30:00|9914.5|9909.5|9915.1|9910.1|9916|9911|9913.2|9908.2|49
1590568500000|2020-05-27 08:35:00|9915|9910|9914|9909|9915.3|9910.3|9911.4|9906.4|68
1590568800000|2020-05-27 08:40:00|9913.8|9908.8|9915.8|9910.8|9916.8|9911.8|9913.3|9908.3|16
1590569100000|2020-05-27 08:45:00|9915.7|9910.7|9914.7|9909.7|9915.7|9910.7|9913.1|9908.1|41
1590569400000|2020-05-27 08:50:00|9914.3|9909.3|9913.1|9908.1|9914.5|9909.5|9911|9906|40
1590569700000|2020-05-27 08:55:00|9913.3|9908.3|9920.8|9915.8|9921.6|9916.6|9913.3|9908.3|103
1590570000000|2020-05-27 09:00:00|9920.9|9915.9|9933.8|9928.8|9934.7|9929.7|9919.8|9914.8|353
1590570300000|2020-05-27 09:05:00|9933.3|9928.3|9935.1|9930.1|9938.3|9933.3|9932.8|9927.8|314
1590570600000|2020-05-27 09:10:00|9935.2|9930.2|9931.4|9926.4|9935.9|9930.9|9928.6|9923.6|342
1590570900000|2020-05-27 09:15:00|9931.6|9926.6|9930.1|9925.1|9932.4|9927.4|9928.1|9923.1|206
1590571200000|2020-05-27 09:20:00|9930.2|9925.2|9926.3|9921.3|9930.3|9925.3|9925.3|9920.3|133
1590571500000|2020-05-27 09:25:00|9926.4|9921.4|9910.3|9905.3|9926.8|9921.8|9904.7|9899.7|486
1590571800000|2020-05-27 09:30:00|9910.4|9905.4|9909.1|9904.1|9912.1|9907.1|9906.1|9901.1|137
1590572100000|2020-05-27 09:35:00|9909.3|9904.3|9905.6|9900.6|9910.6|9905.6|9904.8|9899.8|115
1590572400000|2020-05-27 09:40:00|9905.9|9900.9|9896.1|9891.1|9906.4|9901.4|9895.6|9890.6|207
1590572700000|2020-05-27 09:45:00|9895.9|9890.9|9892.6|9887.6|9895.9|9890.9|9889.6|9884.6|299
1590573000000|2020-05-27 09:50:00|9892.5|9887.5|9893.5|9888.5|9899.8|9894.8|9891.4|9886.4|155
1590573300000|2020-05-27 09:55:00|9893.3|9888.3|9877.6|9872.6|9893.5|9888.5|9874.8|9869.8|376
1590573600000|2020-05-27 10:00:00|9877.7|9872.7|9879.6|9874.6|9879.6|9874.6|9874.1|9869.1|215
1590573900000|2020-05-27 10:05:00|9879.5|9874.5|9882|9877|9886.6|9881.6|9878.8|9873.8|320
1590574200000|2020-05-27 10:10:00|9882.1|9877.1|9887.3|9882.3|9889.3|9884.3|9882.1|9877.1|115
1590574500000|2020-05-27 10:15:00|9887|9882|9887.6|9882.6|9887.7|9882.7|9883.6|9878.6|83
1590574800000|2020-05-27 10:20:00|9887.8|9882.8|9879.8|9874.8|9887.8|9882.8|9878.8|9873.8|108
1590575100000|2020-05-27 10:25:00|9879.3|9874.3|9877.3|9872.3|9881.1|9876.1|9876.6|9871.6|41
1590575400000|2020-05-27 10:30:00|9877.2|9872.2|9876.4|9871.4|9879.6|9874.6|9875.7|9870.7|60
1590575700000|2020-05-27 10:35:00|9876.8|9871.8|9880.5|9875.5|9882.2|9877.2|9876.3|9871.3|29
1590576000000|2020-05-27 10:40:00|9880.3|9875.3|9881.6|9876.6|9882.2|9877.2|9879.5|9874.5|102
1590576300000|2020-05-27 10:45:00|9881.8|9876.8|9882.3|9877.3|9885|9880|9880.8|9875.8|61
1590576600000|2020-05-27 10:50:00|9882.6|9877.6|9881.7|9876.7|9885.2|9880.2|9880|9875|40
1590576900000|2020-05-27 10:55:00|9881.5|9876.5|9884|9879|9884.3|9879.3|9880.3|9875.3|29
1590577200000|2020-05-27 11:00:00|9883.8|9878.8|9883.2|9878.2|9886.8|9881.8|9879.8|9874.8|43
1590577500000|2020-05-27 11:05:00|9882.8|9877.8|9882.3|9877.3|9884.5|9879.5|9881.1|9876.1|34
1590577800000|2020-05-27 11:10:00|9882.5|9877.5|9883.3|9878.3|9884.7|9879.7|9881.8|9876.8|21
1590578100000|2020-05-27 11:15:00|9883.2|9878.2|9886.3|9881.3|9887.5|9882.5|9882.9|9877.9|63
1590578400000|2020-05-27 11:20:00|9886.2|9881.2|9885.6|9880.6|9888|9883|9885.1|9880.1|31
1590578700000|2020-05-27 11:25:00|9885.8|9880.8|9882.4|9877.4|9886.3|9881.3|9882|9877|70
1590579000000|2020-05-27 11:30:00|9882.6|9877.6|9879.3|9874.3|9883|9878|9879|9874|51
1590579300000|2020-05-27 11:35:00|9879.5|9874.5|9880.3|9875.3|9883.8|9878.8|9879.3|9874.3|28
1590579600000|2020-05-27 11:40:00|9880.2|9875.2|9886|9881|9887.7|9882.7|9880.1|9875.1|54
1590579900000|2020-05-27 11:45:00|9885.8|9880.8|9884.3|9879.3|9888.3|9883.3|9883.5|9878.5|84
1590580200000|2020-05-27 11:50:00|9884.2|9879.2|9884.3|9879.3|9885.2|9880.2|9882.4|9877.4|25
1590580500000|2020-05-27 11:55:00|9884.2|9879.2|9887.8|9882.8|9887.8|9882.8|9883.3|9878.3|41
1590580800000|2020-05-27 12:00:00|9887.7|9882.7|9895.5|9890.5|9896|9891|9885.3|9880.3|184
1590581100000|2020-05-27 12:05:00|9895.3|9890.3|9907.6|9902.6|9916.2|9911.2|9895.3|9890.3|816
1590581400000|2020-05-27 12:10:00|9907.5|9902.5|9909.1|9904.1|9913.4|9908.4|9907.4|9902.4|182
1590581700000|2020-05-27 12:15:00|9909|9904|9901.3|9896.3|9910.4|9905.4|9901.1|9896.1|230
1590582000000|2020-05-27 12:20:00|9901.1|9896.1|9903.8|9898.8|9904.1|9899.1|9897.4|9892.4|178
1590582300000|2020-05-27 12:25:00|9903.6|9898.6|9897.1|9892.1|9903.6|9898.6|9895.9|9890.9|101
1590582600000|2020-05-27 12:30:00|9896.9|9891.9|9894.3|9889.3|9897.3|9892.3|9891.1|9886.1|107
1590582900000|2020-05-27 12:35:00|9893.9|9888.9|9891.3|9886.3|9894.6|9889.6|9889.1|9884.1|105
1590583200000|2020-05-27 12:40:00|9891|9886|9889.3|9884.3|9892.1|9887.1|9887.8|9882.8|126
1590583500000|2020-05-27 12:45:00|9889.1|9884.1|9892|9887|9894.5|9889.5|9889.1|9884.1|96
1590583800000|2020-05-27 12:50:00|9891.6|9886.6|9904.3|9899.3|9908|9903|9890.8|9885.8|155
1590584100000|2020-05-27 12:55:00|9904.6|9899.6|9906.1|9901.1|9906.6|9901.6|9903.3|9898.3|86
1590584400000|2020-05-27 13:00:00|9906.3|9901.3|9901.5|9896.5|9908.8|9903.8|9898|9893|117
1590584700000|2020-05-27 13:05:00|9901.3|9896.3|9906.2|9901.2|9907.1|9902.1|9898.3|9893.3|67
1590585000000|2020-05-27 13:10:00|9906.3|9901.3|9902|9897|9909.9|9904.9|9901.5|9896.5|115
1590585300000|2020-05-27 13:15:00|9901.8|9896.8|9901.6|9896.6|9902.5|9897.5|9897.3|9892.3|54
1590585600000|2020-05-27 13:20:00|9901.8|9896.8|9899.9|9894.9|9901.9|9896.9|9896.1|9891.1|68
1590585900000|2020-05-27 13:25:00|9900.1|9895.1|9904.8|9899.8|9905.3|9900.3|9899.1|9894.1|68
1590586200000|2020-05-27 13:30:00|9905|9900|9905.3|9900.3|9907|9902|9901|9896|88
1590586500000|2020-05-27 13:35:00|9905.1|9900.1|9908.3|9903.3|9908.9|9903.9|9903.3|9898.3|104
1590586800000|2020-05-27 13:40:00|9907.9|9902.9|9911.8|9906.8|9913.5|9908.5|9907.3|9902.3|158
1590587100000|2020-05-27 13:45:00|9911.6|9906.6|9914.8|9909.8|9915.1|9910.1|9910.1|9905.1|179
1590587400000|2020-05-27 13:50:00|9914.9|9909.9|9916.1|9911.1|9918.5|9913.5|9914.5|9909.5|116
1590587700000|2020-05-27 13:55:00|9916|9911|9913.8|9908.8|9916.1|9911.1|9912.8|9907.8|81
1590588000000|2020-05-27 14:00:00|9913.9|9908.9|9912.7|9907.7|9915.3|9910.3|9912.1|9907.1|87
1590588300000|2020-05-27 14:05:00|9912.8|9907.8|9909.6|9904.6|9913|9908|9909.1|9904.1|144
1590588600000|2020-05-27 14:10:00|9909.8|9904.8|9901.1|9896.1|9909.8|9904.8|9901.1|9896.1|101
1590588900000|2020-05-27 14:15:00|9901.4|9896.4|9898|9893|9902.3|9897.3|9894.1|9889.1|155
1590589200000|2020-05-27 14:20:00|9897.9|9892.9|9901.3|9896.3|9906.3|9901.3|9897.1|9892.1|134
1590589500000|2020-05-27 14:25:00|9901.1|9896.1|9901.6|9896.6|9903.9|9898.9|9899.3|9894.3|54
1590589800000|2020-05-27 14:30:00|9901.8|9896.8|9906.1|9901.1|9906.1|9901.1|9901.6|9896.6|67
1590590100000|2020-05-27 14:35:00|9906|9901|9908|9903|9909.8|9904.8|9904.6|9899.6|140
1590590400000|2020-05-27 14:40:00|9907.8|9902.8|9908.8|9903.8|9913.7|9908.7|9907.6|9902.6|91
1590590700000|2020-05-27 14:45:00|9908.9|9903.9|9913|9908|9913.6|9908.6|9908.5|9903.5|108
1590591000000|2020-05-27 14:50:00|9912.8|9907.8|9914.8|9909.8|9916|9911|9906.1|9901.1|120
1590591300000|2020-05-27 14:55:00|9915|9910|9927.6|9922.6|9928.1|9923.1|9915|9910|486
1590591600000|2020-05-27 15:00:00|9927.4|9922.4|9931.6|9926.6|9932.3|9927.3|9926.4|9921.4|409
1590591900000|2020-05-27 15:05:00|9931.4|9926.4|9925|9920|9931.7|9926.7|9924|9919|160
1590592200000|2020-05-27 15:10:00|9924.8|9919.8|9924.1|9919.1|9926.9|9921.9|9922.1|9917.1|116
1590592500000|2020-05-27 15:15:00|9924|9919|9923.1|9918.1|9926.7|9921.7|9922.1|9917.1|94
1590592800000|2020-05-27 15:20:00|9923.6|9918.6|9921|9916|9926.3|9921.3|9920.6|9915.6|55
1590593100000|2020-05-27 15:25:00|9920.6|9915.6|9924.1|9919.1|9926.7|9921.7|9920.6|9915.6|49
1590593400000|2020-05-27 15:30:00|9924.2|9919.2|9921.6|9916.6|9924.2|9919.2|9919.6|9914.6|112
1590593700000|2020-05-27 15:35:00|9922|9917|9926.8|9921.8|9927.8|9922.8|9920.6|9915.6|89
1590594000000|2020-05-27 15:40:00|9927.1|9922.1|9930.8|9925.8|9931.3|9926.3|9925.5|9920.5|138
1590594300000|2020-05-27 15:45:00|9931|9926|9927.3|9922.3|9935.1|9930.1|9926.8|9921.8|204
1590594600000|2020-05-27 15:50:00|9927.2|9922.2|9927|9922|9929|9924|9926.8|9921.8|54
1590594900000|2020-05-27 15:55:00|9927.3|9922.3|9926.8|9921.8|9930.3|9925.3|9923.8|9918.8|197
1590595200000|2020-05-27 16:00:00|9927|9922|9920.5|9915.5|9927.8|9922.8|9920.3|9915.3|74
1590595500000|2020-05-27 16:05:00|9920.3|9915.3|9916.3|9911.3|9920.8|9915.8|9915.8|9910.8|124
1590595800000|2020-05-27 16:10:00|9916.1|9911.1|9916.3|9911.3|9917.8|9912.8|9913.3|9908.3|141
1590596100000|2020-05-27 16:15:00|9916.2|9911.2|9917.3|9912.3|9917.5|9912.5|9915.1|9910.1|50
1590596400000|2020-05-27 16:20:00|9917|9912|9921.8|9916.8|9922|9917|9916.8|9911.8|44
1590596700000|2020-05-27 16:25:00|9921.6|9916.6|9922|9917|9922.8|9917.8|9920|9915|55
1590597000000|2020-05-27 16:30:00|9922.1|9917.1|9917.8|9912.8|9922.3|9917.3|9917.5|9912.5|38
1590597300000|2020-05-27 16:35:00|9918.2|9913.2|9918.8|9913.8|9919|9914|9917|9912|20
1590597600000|2020-05-27 16:40:00|9918.6|9913.6|9919.5|9914.5|9919.8|9914.8|9917.3|9912.3|38
1590597900000|2020-05-27 16:45:00|9919.3|9914.3|9919.7|9914.7|9920.3|9915.3|9917.6|9912.6|35
1590598200000|2020-05-27 16:50:00|9919.5|9914.5|9921|9916|9922.3|9917.3|9919.3|9914.3|27
1590598500000|2020-05-27 16:55:00|9921.1|9916.1|9920.6|9915.6|9921.6|9916.6|9919|9914|36
1590598800000|2020-05-27 17:00:00|9920.8|9915.8|9920.5|9915.5|9925.2|9920.2|9919.3|9914.3|122
1590599100000|2020-05-27 17:05:00|9920.3|9915.3|9917.2|9912.2|9920.3|9915.3|9917|9912|51
1590599400000|2020-05-27 17:10:00|9917|9912|9914.8|9909.8|9917|9912|9914|9909|56
1590599700000|2020-05-27 17:15:00|9915|9910|9915|9910|9915.8|9910.8|9913.5|9908.5|37
1590600000000|2020-05-27 17:20:00|9914.8|9909.8|9912.8|9907.8|9915|9910|9912.1|9907.1|22
1590600300000|2020-05-27 17:25:00|9913|9908|9912.3|9907.3|9913.8|9908.8|9911.3|9906.3|37
1590600600000|2020-05-27 17:30:00|9912.2|9907.2|9914|9909|9914.3|9909.3|9912|9907|13
1590600900000|2020-05-27 17:35:00|9913.8|9908.8|9911.5|9906.5|9915.8|9910.8|9911.5|9906.5|51
1590601200000|2020-05-27 17:40:00|9911|9906|9909.3|9904.3|9911.8|9906.8|9908.8|9903.8|26
1590601500000|2020-05-27 17:45:00|9909.5|9904.5|9909.3|9904.3|9911.8|9906.8|9908.3|9903.3|63
1590601800000|2020-05-27 17:50:00|9909|9904|9910|9905|9910.5|9905.5|9909|9904|87
1590602100000|2020-05-27 17:55:00|9909.8|9904.8|9909|9904|9911.3|9906.3|9908.8|9903.8|27
1590602400000|2020-05-27 18:00:00|9909.3|9904.3|9908.8|9903.8|9910.5|9905.5|9907.8|9902.8|80
1590602700000|2020-05-27 18:05:00|9909|9904|9908.5|9903.5|9912|9907|9908.5|9903.5|96
1590603000000|2020-05-27 18:10:00|9908.3|9903.3|9908|9903|9909|9904|9906.5|9901.5|86
1590603300000|2020-05-27 18:15:00|9907.8|9902.8|9909.5|9904.5|9909.8|9904.8|9907.8|9902.8|39
1590603600000|2020-05-27 18:20:00|9909.3|9904.3|9910.3|9905.3|9911.8|9906.8|9909.3|9904.3|44
1590603900000|2020-05-27 18:25:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909.8|9904.8|49
1590604200000|2020-05-27 18:30:00|9911.5|9906.5|9910.8|9905.8|9912.5|9907.5|9909.3|9904.3|40
1590604500000|2020-05-27 18:35:00|9911|9906|9911|9906|9912.6|9907.6|9910.5|9905.5|19
1590604800000|2020-05-27 18:40:00|9911.3|9906.3|9911.1|9906.1|9912.5|9907.5|9910|9905|21
1590605100000|2020-05-27 18:45:00|9911.3|9906.3|9910.8|9905.8|9912.3|9907.3|9910.8|9905.8|9
1590605400000|2020-05-27 18:50:00|9911|9906|9911.3|9906.3|9912.3|9907.3|9910.3|9905.3|16
1590605700000|2020-05-27 18:55:00|9911.2|9906.2|9908.8|9903.8|9911.2|9906.2|9908|9903|91
1590606000000|2020-05-27 19:00:00|9909|9904|9910.5|9905.5|9910.8|9905.8|9908.8|9903.8|16
1590606300000|2020-05-27 19:05:00|9910.3|9905.3|9911|9906|9911.3|9906.3|9909.8|9904.8|2
1590606600000|2020-05-27 19:10:00|9910.7|9905.7|9906.8|9901.8|9910.8|9905.8|9906.6|9901.6|40
1590606900000|2020-05-27 19:15:00|9906.6|9901.6|9907.6|9902.6|9908.8|9903.8|9906.6|9901.6|12
1590607200000|2020-05-27 19:20:00|9907.5|9902.5|9907.6|9902.6|9908.8|9903.8|9907.5|9902.5|29
1590607500000|2020-05-27 19:25:00|9907.8|9902.8|9906.1|9901.1|9909.1|9904.1|9906.1|9901.1|35
1590607800000|2020-05-27 19:30:00|9905.9|9900.9|9906.1|9901.1|9907.3|9902.3|9905.6|9900.6|55
1590608100000|2020-05-27 19:35:00|9906|9901|9903.8|9898.8|9906.8|9901.8|9903.5|9898.5|66
1590608400000|2020-05-27 19:40:00|9904|9899|9901.8|9896.8|9904|9899|9900.6|9895.6|52
1590608700000|2020-05-27 19:45:00|9901.6|9896.6|9900.8|9895.8|9903.1|9898.1|9900.1|9895.1|45
1590609000000|2020-05-27 19:50:00|9900.6|9895.6|9903.1|9898.1|9903.1|9898.1|9900.6|9895.6|49
1590609300000|2020-05-27 19:55:00|9902.8|9897.8|9903.9|9898.9|9904.1|9899.1|9901.6|9896.6|65
1590609600000|2020-05-27 20:00:00|9904.1|9899.1|9902.8|9897.8|9904.1|9899.1|9902.3|9897.3|38
1590609900000|2020-05-27 20:05:00|9902.9|9897.9|9903.6|9898.6|9903.8|9898.8|9902.6|9897.6|6
1590610200000|2020-05-27 20:10:00|9903.5|9898.5|9903.6|9898.6|9904.1|9899.1|9903.1|9898.1|3
1590610500000|2020-05-27 20:15:00|9903.8|9898.8|9903.8|9898.8|9905.1|9900.1|9903.6|9898.6|12
1590610800000|2020-05-27 20:20:00|9903.9|9898.9|9903.8|9898.8|9904.8|9899.8|9903.6|9898.6|3
1590611100000|2020-05-27 20:25:00|9903.6|9898.6|9903.6|9898.6|9904.9|9899.9|9903.6|9898.6|9
1590611400000|2020-05-27 20:30:00|9903.8|9898.8|9901.9|9896.9|9903.8|9898.8|9901.9|9896.9|9
1590611700000|2020-05-27 20:35:00|9901.4|9896.4|9901.8|9896.8|9902.1|9897.1|9899.4|9894.4|26
1590612000000|2020-05-27 20:40:00|9901.6|9896.6|9900.1|9895.1|9901.6|9896.6|9899.9|9894.9|2
1590612300000|2020-05-27 20:45:00|9899.9|9894.9|9898.1|9893.1|9900.3|9895.3|9898.1|9893.1|29
1590612600000|2020-05-27 20:50:00|9898.4|9893.4|9895.8|9890.8|9898.4|9893.4|9895.6|9890.6|11
1590612900000|2020-05-27 20:55:00|9895.6|9890.6|9898.6|9893.6|9899.6|9894.6|9895|9890|64
1590624000000|2020-05-28 00:00:00|9893.9|9888.9|9897.4|9892.4|9897.4|9892.4|9893.9|9888.9|54
1590624300000|2020-05-28 00:05:00|9897.6|9892.6|9897.1|9892.1|9897.9|9892.9|9895.4|9890.4|48
1590624600000|2020-05-28 00:10:00|9897.2|9892.2|9898.6|9893.6|9898.7|9893.7|9896.4|9891.4|31
1590624900000|2020-05-28 00:15:00|9898.7|9893.7|9898.9|9893.9|9899.1|9894.1|9897.9|9892.9|2
1590625200000|2020-05-28 00:20:00|9898.8|9893.8|9895.6|9890.6|9898.8|9893.8|9895.6|9890.6|14
1590625500000|2020-05-28 00:25:00|9895.7|9890.7|9894.4|9889.4|9896.4|9891.4|9894.2|9889.2|14
1590625800000|2020-05-28 00:30:00|9894.3|9889.3|9894.2|9889.2|9894.4|9889.4|9892.9|9887.9|38
1590626100000|2020-05-28 00:35:00|9894.1|9889.1|9894.4|9889.4|9894.8|9889.8|9892.9|9887.9|4
1590626400000|2020-05-28 00:40:00|9894.6|9889.6|9893.6|9888.6|9894.6|9889.6|9893.4|9888.4|9
1590626700000|2020-05-28 00:45:00|9893.7|9888.7|9893.4|9888.4|9894.4|9889.4|9892.6|9887.6|11
1590627000000|2020-05-28 00:50:00|9893.2|9888.2|9887.6|9882.6|9893.4|9888.4|9887|9882|473
1590627300000|2020-05-28 00:55:00|9887.8|9882.8|9889.2|9884.2|9889.6|9884.6|9887.1|9882.1|74
1590627600000|2020-05-28 01:00:00|9889|9884|9889.3|9884.3|9889.8|9884.8|9886.8|9881.8|17
1590627900000|2020-05-28 01:05:00|9889.1|9884.1|9890|9885|9890.6|9885.6|9889|9884|20
1590628200000|2020-05-28 01:10:00|9890.2|9885.2|9892.6|9887.6|9893.1|9888.1|9890.2|9885.2|30
1590628500000|2020-05-28 01:15:00|9892.8|9887.8|9893.3|9888.3|9894|9889|9892.5|9887.5|15
1590628800000|2020-05-28 01:20:00|9893.2|9888.2|9892.6|9887.6|9893.5|9888.5|9891.5|9886.5|19
1590629100000|2020-05-28 01:25:00|9892.5|9887.5|9890.3|9885.3|9892.5|9887.5|9890.3|9885.3|6
1590629400000|2020-05-28 01:30:00|9890.1|9885.1|9888.3|9883.3|9890.6|9885.6|9887.8|9882.8|48
1590629700000|2020-05-28 01:35:00|9888.5|9883.5|9888.6|9883.6|9889.3|9884.3|9887.8|9882.8|73
1590630000000|2020-05-28 01:40:00|9888.5|9883.5|9885|9880|9888.7|9883.7|9884.8|9879.8|25
1590630300000|2020-05-28 01:45:00|9884.8|9879.8|9885.3|9880.3|9885.5|9880.5|9883.5|9878.5|44
1590630600000|2020-05-28 01:50:00|9885.4|9880.4|9881.8|9876.8|9885.8|9880.8|9879.6|9874.6|122
1590630900000|2020-05-28 01:55:00|9881.6|9876.6|9885.5|9880.5|9885.6|9880.6|9881.1|9876.1|24
1590631200000|2020-05-28 02:00:00|9885.6|9880.6|9885.1|9880.1|9887|9882|9885|9880|7
1590631500000|2020-05-28 02:05:00|9885.5|9880.5|9884.8|9879.8|9886|9881|9884.5|9879.5|24
1590631800000|2020-05-28 02:10:00|9884.6|9879.6|9885|9880|9885.4|9880.4|9883.5|9878.5|5
1590632100000|2020-05-28 02:15:00|9884.8|9879.8|9886|9881|9887|9882|9884.8|9879.8|25
1590632400000|2020-05-28 02:20:00|9886.1|9881.1|9888.7|9883.7|9888.8|9883.8|9886|9881|31
1590632700000|2020-05-28 02:25:00|9888.8|9883.8|9890.5|9885.5|9891.1|9886.1|9888.7|9883.7|69
1590633000000|2020-05-28 02:30:00|9890.3|9885.3|9891.5|9886.5|9891.6|9886.6|9890.2|9885.2|23
1590633300000|2020-05-28 02:35:00|9891.6|9886.6|9894.2|9889.2|9895|9890|9891.2|9886.2|27
1590633600000|2020-05-28 02:40:00|9894|9889|9892.6|9887.6|9894.1|9889.1|9892.3|9887.3|5
1590633900000|2020-05-28 02:45:00|9892.8|9887.8|9892.3|9887.3|9893.3|9888.3|9891.8|9886.8|15
1590634200000|2020-05-28 02:50:00|9892.5|9887.5|9892.8|9887.8|9893.3|9888.3|9892.5|9887.5|17
1590634500000|2020-05-28 02:55:00|9893|9888|9892|9887|9893|9888|9890.8|9885.8|25
1590634800000|2020-05-28 03:00:00|9891.8|9886.8|9889.9|9884.9|9892.5|9887.5|9889.9|9884.9|26
1590635100000|2020-05-28 03:05:00|9890.1|9885.1|9890.6|9885.6|9892|9887|9889.9|9884.9|1
1590635400000|2020-05-28 03:10:00|9890.4|9885.4|9891.8|9886.8|9892|9887|9890.1|9885.1|3
1590635700000|2020-05-28 03:15:00|9891.6|9886.6|9891.9|9886.9|9892.3|9887.3|9891.1|9886.1|4
1590636000000|2020-05-28 03:20:00|9891.8|9886.8|9892.6|9887.6|9893.3|9888.3|9891.8|9886.8|15
1590636300000|2020-05-28 03:25:00|9892.7|9887.7|9893.1|9888.1|9893.3|9888.3|9891.8|9886.8|16
1590636600000|2020-05-28 03:30:00|9892.8|9887.8|9895.9|9890.9|9896.3|9891.3|9892.8|9887.8|56
1590636900000|2020-05-28 03:35:00|9895.8|9890.8|9896.1|9891.1|9897.2|9892.2|9895.1|9890.1|32
1590637200000|2020-05-28 03:40:00|9896.2|9891.2|9897.1|9892.1|9897.8|9892.8|9895.4|9890.4|5
1590637500000|2020-05-28 03:45:00|9896.6|9891.6|9896.1|9891.1|9897.4|9892.4|9895.9|9890.9|37
1590637800000|2020-05-28 03:50:00|9895.9|9890.9|9897.5|9892.5|9898.1|9893.1|9895.9|9890.9|49
1590638100000|2020-05-28 03:55:00|9897.7|9892.7|9898.1|9893.1|9900|9895|9897.4|9892.4|58
1590638400000|2020-05-28 04:00:00|9898.4|9893.4|9899.9|9894.9|9900.4|9895.4|9897.7|9892.7|55
1590638700000|2020-05-28 04:05:00|9899.7|9894.7|9899.2|9894.2|9899.9|9894.9|9898.4|9893.4|7
1590639000000|2020-05-28 04:10:00|9899.1|9894.1|9899.4|9894.4|9899.9|9894.9|9898.4|9893.4|10
1590639300000|2020-05-28 04:15:00|9899.2|9894.2|9901|9896|9901|9896|9898.9|9893.9|43
1590639600000|2020-05-28 04:20:00|9900.5|9895.5|9901|9896|9901.8|9896.8|9900.2|9895.2|58
1590639900000|2020-05-28 04:25:00|9901.2|9896.2|9901.1|9896.1|9901.9|9896.9|9901|9896|9
1590640200000|2020-05-28 04:30:00|9901|9896|9900.5|9895.5|9901.8|9896.8|9900.2|9895.2|38
1590640500000|2020-05-28 04:35:00|9900.7|9895.7|9899.9|9894.9|9901.2|9896.2|9899.6|9894.6|32
1590640800000|2020-05-28 04:40:00|9899.7|9894.7|9899.2|9894.2|9901.2|9896.2|9899.1|9894.1|14
1590641100000|2020-05-28 04:45:00|9899.1|9894.1|9900.2|9895.2|9900.9|9895.9|9899.1|9894.1|17
1590641400000|2020-05-28 04:50:00|9900.1|9895.1|9899.9|9894.9|9900.3|9895.3|9899.3|9894.3|7
1590641700000|2020-05-28 04:55:00|9900.1|9895.1|9900.4|9895.4|9900.6|9895.6|9899.9|9894.9|1
1590642000000|2020-05-28 05:00:00|9900.3|9895.3|9900.1|9895.1|9901.9|9896.9|9899.4|9894.4|20
1590642300000|2020-05-28 05:05:00|9900.2|9895.2|9898.9|9893.9|9900.4|9895.4|9897.8|9892.8|13
1590642600000|2020-05-28 05:10:00|9899.1|9894.1|9896.9|9891.9|9899.1|9894.1|9896.9|9891.9|16
1590642900000|2020-05-28 05:15:00|9897.3|9892.3|9896.8|9891.8|9897.8|9892.8|9896.3|9891.3|6
1590643200000|2020-05-28 05:20:00|9896.9|9891.9|9896.9|9891.9|9897.8|9892.8|9896.4|9891.4|2
1590643500000|2020-05-28 05:25:00|9896.8|9891.8|9896.4|9891.4|9898|9893|9896.1|9891.1|7
1590643800000|2020-05-28 05:30:00|9896.3|9891.3|9895.6|9890.6|9896.9|9891.9|9895.6|9890.6|17
1590644100000|2020-05-28 05:35:00|9895.9|9890.9|9894.7|9889.7|9895.9|9890.9|9893.6|9888.6|18
1590644400000|2020-05-28 05:40:00|9894.6|9889.6|9895.8|9890.8|9895.9|9890.9|9893.4|9888.4|49
1590644700000|2020-05-28 05:45:00|9895.4|9890.4|9895.3|9890.3|9895.5|9890.5|9893.1|9888.1|6
1590645000000|2020-05-28 05:50:00|9895.4|9890.4|9896.8|9891.8|9898.5|9893.5|9895.3|9890.3|48
1590645300000|2020-05-28 05:55:00|9896.6|9891.6|9897|9892|9898|9893|9896.1|9891.1|13
1590645600000|2020-05-28 06:00:00|9896.6|9891.6|9894.6|9889.6|9899.4|9894.4|9894.3|9889.3|52
1590645900000|2020-05-28 06:05:00|9894.4|9889.4|9891.3|9886.3|9895.5|9890.5|9891.3|9886.3|21
1590646200000|2020-05-28 06:10:00|9891.4|9886.4|9890.6|9885.6|9891.6|9886.6|9888.5|9883.5|25
1590646500000|2020-05-28 06:15:00|9890.8|9885.8|9885.8|9880.8|9890.8|9885.8|9885.4|9880.4|29
1590646800000|2020-05-28 06:20:00|9885.6|9880.6|9885.3|9880.3|9886.2|9881.2|9883.4|9878.4|35
1590647100000|2020-05-28 06:25:00|9885.4|9880.4|9888.1|9883.1|9888.1|9883.1|9885.1|9880.1|14
1590647400000|2020-05-28 06:30:00|9887.9|9882.9|9885.9|9880.9|9888.3|9883.3|9884.9|9879.9|10
1590647700000|2020-05-28 06:35:00|9886.1|9881.1|9887.1|9882.1|9889.6|9884.6|9885.9|9880.9|29
1590648000000|2020-05-28 06:40:00|9887.2|9882.2|9889.6|9884.6|9890.1|9885.1|9886.9|9881.9|9
1590648300000|2020-05-28 06:45:00|9889.7|9884.7|9889.7|9884.7|9892|9887|9888.9|9883.9|49
1590648600000|2020-05-28 06:50:00|9890.4|9885.4|9890.7|9885.7|9893.1|9888.1|9889.9|9884.9|38
1590648900000|2020-05-28 06:55:00|9890.9|9885.9|9889.9|9884.9|9891.6|9886.6|9888.2|9883.2|65
1590649200000|2020-05-28 07:00:00|9890.1|9885.1|9892.6|9887.6|9893.2|9888.2|9888.3|9883.3|97
1590649500000|2020-05-28 07:05:00|9892.5|9887.5|9894.9|9889.9|9896.2|9891.2|9891.6|9886.6|84
1590649800000|2020-05-28 07:10:00|9895.1|9890.1|9893.3|9888.3|9900.8|9895.8|9892.9|9887.9|130
1590650100000|2020-05-28 07:15:00|9893.1|9888.1|9899.5|9894.5|9899.5|9894.5|9892.6|9887.6|60
1590650400000|2020-05-28 07:20:00|9899.1|9894.1|9899.4|9894.4|9901.9|9896.9|9898|9893|216
1590650700000|2020-05-28 07:25:00|9899.6|9894.6|9898.8|9893.8|9900.3|9895.3|9897.5|9892.5|79
1590651000000|2020-05-28 07:30:00|9898.9|9893.9|9900.8|9895.8|9901.4|9896.4|9896.6|9891.6|43
1590651300000|2020-05-28 07:35:00|9900.4|9895.4|9899.1|9894.1|9902|9897|9898.4|9893.4|29
1590651600000|2020-05-28 07:40:00|9899.3|9894.3|9899.6|9894.6|9901.7|9896.7|9898.3|9893.3|26
1590651900000|2020-05-28 07:45:00|9899.8|9894.8|9901.2|9896.2|9901.9|9896.9|9898.1|9893.1|42
1590652200000|2020-05-28 07:50:00|9901.4|9896.4|9905.5|9900.5|9906.5|9901.5|9900.9|9895.9|36
1590652500000|2020-05-28 07:55:00|9905.3|9900.3|9902.3|9897.3|9905.4|9900.4|9900.9|9895.9|23
1590652800000|2020-05-28 08:00:00|9902.4|9897.4|9901.5|9896.5|9904.8|9899.8|9898.4|9893.4|35
1590653100000|2020-05-28 08:05:00|9900.9|9895.9|9903.3|9898.3|9903.3|9898.3|9899.9|9894.9|42
1590653400000|2020-05-28 08:10:00|9903.1|9898.1|9901.9|9896.9|9903.9|9898.9|9901.6|9896.6|16
1590653700000|2020-05-28 08:15:00|9902.5|9897.5|9906.6|9901.6|9908.3|9903.3|9902.1|9897.1|26
1590654000000|2020-05-28 08:20:00|9906.4|9901.4|9910.3|9905.3|9911.5|9906.5|9905.6|9900.6|42
1590654300000|2020-05-28 08:25:00|9910.1|9905.1|9910.9|9905.9|9912.1|9907.1|9908.9|9903.9|63
1590654600000|2020-05-28 08:30:00|9910.8|9905.8|9908.9|9903.9|9912.3|9907.3|9907.9|9902.9|56
1590654900000|2020-05-28 08:35:00|9909.4|9904.4|9907.9|9902.9|9910.4|9905.4|9907.1|9902.1|44
1590655200000|2020-05-28 08:40:00|9907.8|9902.8|9907.8|9902.8|9909.4|9904.4|9907.1|9902.1|29
1590655500000|2020-05-28 08:45:00|9907.9|9902.9|9906.5|9901.5|9909.5|9904.5|9905.3|9900.3|55
1590655800000|2020-05-28 08:50:00|9905.9|9900.9|9908.3|9903.3|9908.6|9903.6|9904.9|9899.9|40
1590656100000|2020-05-28 08:55:00|9908.1|9903.1|9905.9|9900.9|9908.1|9903.1|9905.6|9900.6|42
1590656400000|2020-05-28 09:00:00|9905.8|9900.8|9907.8|9902.8|9908.4|9903.4|9904.6|9899.6|76
1590656700000|2020-05-28 09:05:00|9907.6|9902.6|9908.5|9903.5|9909.4|9904.4|9905.6|9900.6|39
1590657000000|2020-05-28 09:10:00|9908.6|9903.6|9897.8|9892.8|9909.1|9904.1|9897.8|9892.8|97
1590657300000|2020-05-28 09:15:00|9897.4|9892.4|9894.8|9889.8|9898.6|9893.6|9892.8|9887.8|90
1590657600000|2020-05-28 09:20:00|9894.6|9889.6|9895.1|9890.1|9898.4|9893.4|9892.8|9887.8|42
1590657900000|2020-05-28 09:25:00|9895.4|9890.4|9894|9889|9895.4|9890.4|9891.4|9886.4|42
1590658200000|2020-05-28 09:30:00|9893.8|9888.8|9893.8|9888.8|9895|9890|9892.1|9887.1|66
1590658500000|2020-05-28 09:35:00|9893.9|9888.9|9894.1|9889.1|9897.1|9892.1|9893.1|9888.1|16
1590658800000|2020-05-28 09:40:00|9894|9889|9896.3|9891.3|9896.8|9891.8|9893|9888|33
1590659100000|2020-05-28 09:45:00|9896|9891|9898.6|9893.6|9898.6|9893.6|9894.3|9889.3|15
1590659400000|2020-05-28 09:50:00|9898.3|9893.3|9898.3|9893.3|9899|9894|9897.3|9892.3|8
1590659700000|2020-05-28 09:55:00|9898.1|9893.1|9897.1|9892.1|9898.3|9893.3|9895.1|9890.1|16
1590660000000|2020-05-28 10:00:00|9897.4|9892.4|9900.8|9895.8|9901|9896|9896|9891|39
1590660300000|2020-05-28 10:05:00|9900.9|9895.9|9902.6|9897.6|9902.6|9897.6|9899.6|9894.6|103
1590660600000|2020-05-28 10:10:00|9902.9|9897.9|9904.5|9899.5|9908.2|9903.2|9902.8|9897.8|127
1590660900000|2020-05-28 10:15:00|9904.6|9899.6|9905.8|9900.8|9907.1|9902.1|9904.5|9899.5|26
1590661200000|2020-05-28 10:20:00|9905.6|9900.6|9902.1|9897.1|9908.6|9903.6|9901.8|9896.8|43
1590661500000|2020-05-28 10:25:00|9902.3|9897.3|9900.8|9895.8|9902.7|9897.7|9900.1|9895.1|20
1590661800000|2020-05-28 10:30:00|9900.6|9895.6|9903.5|9898.5|9903.9|9898.9|9899.6|9894.6|25
1590662100000|2020-05-28 10:35:00|9903.6|9898.6|9903|9898|9904.5|9899.5|9903|9898|7
1590662400000|2020-05-28 10:40:00|9903.1|9898.1|9901.9|9896.9|9904.4|9899.4|9900.4|9895.4|44
1590662700000|2020-05-28 10:45:00|9902.1|9897.1|9903.3|9898.3|9903.6|9898.6|9900.9|9895.9|28
1590663000000|2020-05-28 10:50:00|9903.1|9898.1|9902.8|9897.8|9903.6|9898.6|9901.6|9896.6|134
1590663300000|2020-05-28 10:55:00|9903.1|9898.1|9901.6|9896.6|9903.1|9898.1|9901.6|9896.6|45
1590663600000|2020-05-28 11:00:00|9901.8|9896.8|9902.3|9897.3|9903.1|9898.1|9901.5|9896.5|22
1590663900000|2020-05-28 11:05:00|9902.1|9897.1|9899.6|9894.6|9902.6|9897.6|9897.7|9892.7|71
1590664200000|2020-05-28 11:10:00|9899.5|9894.5|9899.6|9894.6|9901.6|9896.6|9899.5|9894.5|6
1590664500000|2020-05-28 11:15:00|9899.5|9894.5|9903.4|9898.4|9903.5|9898.5|9898.1|9893.1|25
1590664800000|2020-05-28 11:20:00|9903.5|9898.5|9901.3|9896.3|9903.5|9898.5|9901.1|9896.1|13
1590665100000|2020-05-28 11:25:00|9901.1|9896.1|9900.6|9895.6|9901.1|9896.1|9898.6|9893.6|65
1590665400000|2020-05-28 11:30:00|9900.5|9895.5|9897.2|9892.2|9901.2|9896.2|9897.1|9892.1|24
1590665700000|2020-05-28 11:35:00|9897.5|9892.5|9891.8|9886.8|9897.8|9892.8|9891.3|9886.3|95
1590666000000|2020-05-28 11:40:00|9892.1|9887.1|9892.1|9887.1|9892.7|9887.7|9889.3|9884.3|144
1590666300000|2020-05-28 11:45:00|9892.3|9887.3|9894.6|9889.6|9895.8|9890.8|9892.3|9887.3|48
1590666600000|2020-05-28 11:50:00|9894.8|9889.8|9897.5|9892.5|9897.6|9892.6|9893.1|9888.1|34
1590666900000|2020-05-28 11:55:00|9897.6|9892.6|9899|9894|9899|9894|9897.1|9892.1|77
1590667200000|2020-05-28 12:00:00|9898.8|9893.8|9895.8|9890.8|9899.3|9894.3|9895.3|9890.3|71
1590667500000|2020-05-28 12:05:00|9896|9891|9893.3|9888.3|9896.3|9891.3|9892.3|9887.3|62
1590667800000|2020-05-28 12:10:00|9893.1|9888.1|9891|9886|9893.6|9888.6|9890.3|9885.3|33
1590668100000|2020-05-28 12:15:00|9890.8|9885.8|9895.2|9890.2|9895.2|9890.2|9890.1|9885.1|132
1590668400000|2020-05-28 12:20:00|9894.8|9889.8|9894.1|9889.1|9896.6|9891.6|9893.3|9888.3|128
1590668700000|2020-05-28 12:25:00|9894.3|9889.3|9892.8|9887.8|9903.6|9898.6|9886|9881|81
1590669000000|2020-05-28 12:30:00|9892.7|9887.7|9894.1|9889.1|9900|9895|9892.6|9887.6|126
1590669300000|2020-05-28 12:35:00|9894|9889|9892.6|9887.6|9894|9889|9890.8|9885.8|86
1590669600000|2020-05-28 12:40:00|9892.8|9887.8|9892.1|9887.1|9893.3|9888.3|9887|9882|91
1590669900000|2020-05-28 12:45:00|9892.4|9887.4|9886.8|9881.8|9893|9888|9886.3|9881.3|73
1590670200000|2020-05-28 12:50:00|9886.9|9881.9|9886.3|9881.3|9887.8|9882.8|9882.3|9877.3|136
1590670500000|2020-05-28 12:55:00|9886.5|9881.5|9887.8|9882.8|9888.3|9883.3|9883.9|9878.9|50
1590670800000|2020-05-28 13:00:00|9888|9883|9883.8|9878.8|9888.1|9883.1|9882.8|9877.8|90
1590671100000|2020-05-28 13:05:00|9884|9879|9884.1|9879.1|9885.8|9880.8|9883.1|9878.1|54
1590671400000|2020-05-28 13:10:00|9884.3|9879.3|9876.6|9871.6|9885.3|9880.3|9873.6|9868.6|490
1590671700000|2020-05-28 13:15:00|9876.8|9871.8|9876.3|9871.3|9880.7|9875.7|9874.6|9869.6|183
1590672000000|2020-05-28 13:20:00|9876.5|9871.5|9876.7|9871.7|9879.8|9874.8|9875.5|9870.5|86
1590672300000|2020-05-28 13:25:00|9876.8|9871.8|9876.2|9871.2|9877.3|9872.3|9874.8|9869.8|56
1590672600000|2020-05-28 13:30:00|9875.5|9870.5|9880.3|9875.3|9882.2|9877.2|9874.8|9869.8|72
1590672900000|2020-05-28 13:35:00|9880.1|9875.1|9881.3|9876.3|9883.3|9878.3|9878.3|9873.3|134
1590673200000|2020-05-28 13:40:00|9881.7|9876.7|9881|9876|9883.7|9878.7|9879.3|9874.3|84
1590673500000|2020-05-28 13:45:00|9881.2|9876.2|9880|9875|9882.3|9877.3|9879.3|9874.3|73
1590673800000|2020-05-28 13:50:00|9880.2|9875.2|9878.3|9873.3|9880.7|9875.7|9876.6|9871.6|174
1590674100000|2020-05-28 13:55:00|9878|9873|9878|9873|9880.2|9875.2|9877|9872|37
1590674400000|2020-05-28 14:00:00|9878.2|9873.2|9881.2|9876.2|9884.2|9879.2|9877.8|9872.8|201
1590674700000|2020-05-28 14:05:00|9880.7|9875.7|9878.8|9873.8|9881.2|9876.2|9874.3|9869.3|249
1590675000000|2020-05-28 14:10:00|9879.2|9874.2|9870.5|9865.5|9879.2|9874.2|9869.8|9864.8|523
1590675300000|2020-05-28 14:15:00|9870.3|9865.3|9874.2|9869.2|9874.8|9869.8|9869.3|9864.3|149
1590675600000|2020-05-28 14:20:00|9873.8|9868.8|9870.8|9865.8|9874.3|9869.3|9869.3|9864.3|158
1590675900000|2020-05-28 14:25:00|9871.2|9866.2|9867.2|9862.2|9872.2|9867.2|9864.1|9859.1|217
1590676200000|2020-05-28 14:30:00|9867.3|9862.3|9865.5|9860.5|9869.8|9864.8|9865.5|9860.5|130
1590676500000|2020-05-28 14:35:00|9865.6|9860.6|9868.2|9863.2|9870.5|9865.5|9865.3|9860.3|170
1590676800000|2020-05-28 14:40:00|9867.7|9862.7|9868.3|9863.3|9870.3|9865.3|9865.3|9860.3|140
1590677100000|2020-05-28 14:45:00|9868.5|9863.5|9864.1|9859.1|9868.7|9863.7|9862.8|9857.8|182
1590677400000|2020-05-28 14:50:00|9864.3|9859.3|9860.2|9855.2|9865.4|9860.4|9860|9855|147
1590677700000|2020-05-28 14:55:00|9860|9855|9861.7|9856.7|9863.2|9858.2|9857|9852|263
1590678000000|2020-05-28 15:00:00|9861.8|9856.8|9864.3|9859.3|9865.3|9860.3|9860.7|9855.7|475
1590678300000|2020-05-28 15:05:00|9864.2|9859.2|9861.2|9856.2|9864.2|9859.2|9859|9854|132
1590678600000|2020-05-28 15:10:00|9861.3|9856.3|9858|9853|9861.7|9856.7|9857.5|9852.5|96
1590678900000|2020-05-28 15:15:00|9857.8|9852.8|9857.5|9852.5|9859.7|9854.7|9856|9851|155
1590679200000|2020-05-28 15:20:00|9857.3|9852.3|9862.1|9857.1|9862.9|9857.9|9857.3|9852.3|106
1590679500000|2020-05-28 15:25:00|9862.4|9857.4|9862.4|9857.4|9863.6|9858.6|9861.1|9856.1|39
1590679800000|2020-05-28 15:30:00|9862.6|9857.6|9865.1|9860.1|9865.1|9860.1|9861.6|9856.6|58
1590680100000|2020-05-28 15:35:00|9864.9|9859.9|9864.4|9859.4|9866.1|9861.1|9862.4|9857.4|54
1590680400000|2020-05-28 15:40:00|9864.9|9859.9|9857.6|9852.6|9864.9|9859.9|9857.4|9852.4|94
1590680700000|2020-05-28 15:45:00|9857.9|9852.9|9856.3|9851.3|9859.4|9854.4|9855.2|9850.2|64
1590681000000|2020-05-28 15:50:00|9856.2|9851.2|9857.3|9852.3|9858|9853|9855.3|9850.3|130
1590681300000|2020-05-28 15:55:00|9857.1|9852.1|9853.1|9848.1|9858.1|9853.1|9853.1|9848.1|79
1590681600000|2020-05-28 16:00:00|9853.4|9848.4|9853.1|9848.1|9854.6|9849.6|9850.6|9845.6|131
1590681900000|2020-05-28 16:05:00|9853.4|9848.4|9850.8|9845.8|9854.6|9849.6|9850.6|9845.6|76
1590682200000|2020-05-28 16:10:00|9850.6|9845.6|9848.6|9843.6|9850.6|9845.6|9848.1|9843.1|110
1590682500000|2020-05-28 16:15:00|9848.5|9843.5|9848.6|9843.6|9849.6|9844.6|9847.1|9842.1|109
1590682800000|2020-05-28 16:20:00|9849.1|9844.1|9846.8|9841.8|9849.1|9844.1|9844.4|9839.4|242
1590683100000|2020-05-28 16:25:00|9846.6|9841.6|9844.8|9839.8|9846.6|9841.6|9844.1|9839.1|208
1590683400000|2020-05-28 16:30:00|9844.3|9839.3|9842.6|9837.6|9846.3|9841.3|9842.6|9837.6|110
1590683700000|2020-05-28 16:35:00|9843.1|9838.1|9843.6|9838.6|9843.8|9838.8|9842.1|9837.1|121
1590684000000|2020-05-28 16:40:00|9843.8|9838.8|9844.9|9839.9|9846.6|9841.6|9843.6|9838.6|69
1590684300000|2020-05-28 16:45:00|9845.1|9840.1|9843.1|9838.1|9845.1|9840.1|9842.6|9837.6|53
1590684600000|2020-05-28 16:50:00|9842.9|9837.9|9845.6|9840.6|9845.6|9840.6|9842.3|9837.3|99
1590684900000|2020-05-28 16:55:00|9845.3|9840.3|9843.1|9838.1|9845.6|9840.6|9842.4|9837.4|55
1590685200000|2020-05-28 17:00:00|9842.9|9837.9|9840.4|9835.4|9844|9839|9838.9|9833.9|160
1590685500000|2020-05-28 17:05:00|9840|9835|9839.2|9834.2|9841|9836|9838.4|9833.4|66
1590685800000|2020-05-28 17:10:00|9839.4|9834.4|9838.2|9833.2|9840.4|9835.4|9838.2|9833.2|115
1590686100000|2020-05-28 17:15:00|9838|9833|9841|9836|9841.2|9836.2|9837.9|9832.9|76
1590686400000|2020-05-28 17:20:00|9840.9|9835.9|9843|9838|9844|9839|9840.5|9835.5|98
1590686700000|2020-05-28 17:25:00|9842.9|9837.9|9846.7|9841.7|9846.7|9841.7|9842.9|9837.9|102
1590687000000|2020-05-28 17:30:00|9846.5|9841.5|9845.5|9840.5|9847.7|9842.7|9844.9|9839.9|53
1590687300000|2020-05-28 17:35:00|9845.9|9840.9|9843.9|9838.9|9845.9|9840.9|9843|9838|21
1590687600000|2020-05-28 17:40:00|9844|9839|9844.5|9839.5|9844.5|9839.5|9843.4|9838.4|27
1590687900000|2020-05-28 17:45:00|9844.2|9839.2|9845.9|9840.9|9846.5|9841.5|9842.7|9837.7|92
1590688200000|2020-05-28 17:50:00|9845.4|9840.4|9846.9|9841.9|9847|9842|9844.9|9839.9|164
1590688500000|2020-05-28 17:55:00|9846.5|9841.5|9845|9840|9846.7|9841.7|9844|9839|41
1590688800000|2020-05-28 18:00:00|9844.9|9839.9|9842.2|9837.2|9845|9840|9842|9837|32
1590689100000|2020-05-28 18:05:00|9842.4|9837.4|9842|9837|9842.9|9837.9|9841.5|9836.5|37
1590689400000|2020-05-28 18:10:00|9842.2|9837.2|9843.5|9838.5|9844.2|9839.2|9842.2|9837.2|19
1590689700000|2020-05-28 18:15:00|9843.4|9838.4|9845|9840|9845|9840|9843|9838|79
1590690000000|2020-05-28 18:20:00|9844.9|9839.9|9843|9838|9844.9|9839.9|9842.4|9837.4|78
1590690300000|2020-05-28 18:25:00|9843.4|9838.4|9844.7|9839.7|9845.2|9840.2|9843.4|9838.4|31
1590690600000|2020-05-28 18:30:00|9844.5|9839.5|9843.4|9838.4|9844.9|9839.9|9842.4|9837.4|230
1590690900000|2020-05-28 18:35:00|9843.6|9838.6|9841.5|9836.5|9843.9|9838.9|9841.4|9836.4|325
1590691200000|2020-05-28 18:40:00|9841.4|9836.4|9841.9|9836.9|9842.4|9837.4|9841|9836|322
1590691500000|2020-05-28 18:45:00|9841.5|9836.5|9842|9837|9843.5|9838.5|9840.9|9835.9|343
1590691800000|2020-05-28 18:50:00|9842.2|9837.2|9841.5|9836.5|9842.5|9837.5|9840.9|9835.9|383
1590692100000|2020-05-28 18:55:00|9841.4|9836.4|9839.1|9834.1|9841.9|9836.9|9838.4|9833.4|807
1590692400000|2020-05-28 19:00:00|9839.3|9834.3|9837.3|9832.3|9839.6|9834.6|9835.9|9830.9|627
1590692700000|2020-05-28 19:05:00|9837.1|9832.1|9838.8|9833.8|9839.3|9834.3|9836.8|9831.8|447
1590693000000|2020-05-28 19:10:00|9839.1|9834.1|9836.8|9831.8|9839.3|9834.3|9836.6|9831.6|408
1590693300000|2020-05-28 19:15:00|9836.6|9831.6|9845.6|9840.6|9846.8|9841.8|9835.8|9830.8|596
1590693600000|2020-05-28 19:20:00|9845.3|9840.3|9845.4|9840.4|9847.1|9842.1|9843.8|9838.8|474
1590693900000|2020-05-28 19:25:00|9845.6|9840.6|9849.3|9844.3|9849.6|9844.6|9845.3|9840.3|337
1590694200000|2020-05-28 19:30:00|9849.1|9844.1|9851.1|9846.1|9854.1|9849.1|9847.9|9842.9|339
1590694500000|2020-05-28 19:35:00|9850.8|9845.8|9848.9|9843.9|9853.1|9848.1|9848.6|9843.6|175
1590694800000|2020-05-28 19:40:00|9849.1|9844.1|9852.1|9847.1|9852.1|9847.1|9848.8|9843.8|54
1590695100000|2020-05-28 19:45:00|9852.3|9847.3|9855.1|9850.1|9855.6|9850.6|9851.9|9846.9|91
1590695400000|2020-05-28 19:50:00|9854.8|9849.8|9856.6|9851.6|9856.6|9851.6|9854.1|9849.1|99
1590695700000|2020-05-28 19:55:00|9856.1|9851.1|9853.1|9848.1|9856.1|9851.1|9852.9|9847.9|69
1590696000000|2020-05-28 20:00:00|9852.6|9847.6|9851.9|9846.9|9853.1|9848.1|9851.6|9846.6|33
1590696300000|2020-05-28 20:05:00|9852.1|9847.1|9853.6|9848.6|9853.6|9848.6|9851.1|9846.1|63
1590696600000|2020-05-28 20:10:00|9853.1|9848.1|9850.9|9845.9|9853.1|9848.1|9850.6|9845.6|11
1590696900000|2020-05-28 20:15:00|9851.1|9846.1|9851.1|9846.1|9851.4|9846.4|9850.6|9845.6|14
1590697200000|2020-05-28 20:20:00|9850.8|9845.8|9849.1|9844.1|9850.8|9845.8|9848.1|9843.1|22
1590697500000|2020-05-28 20:25:00|9849.4|9844.4|9850.1|9845.1|9851.1|9846.1|9849.1|9844.1|1
1590697800000|2020-05-28 20:30:00|9850.4|9845.4|9851.6|9846.6|9851.8|9846.8|9850.4|9845.4|5
1590698100000|2020-05-28 20:35:00|9851.1|9846.1|9849.1|9844.1|9851.6|9846.6|9848.9|9843.9|2
1590698400000|2020-05-28 20:40:00|9849.4|9844.4|9848.1|9843.1|9849.6|9844.6|9848.1|9843.1|68
1590698700000|2020-05-28 20:45:00|9848.3|9843.3|9847.6|9842.6|9849.3|9844.3|9847.6|9842.6|70
1590699000000|2020-05-28 20:50:00|9847.4|9842.4|9846.5|9841.5|9848.4|9843.4|9846.4|9841.4|13
1590699300000|2020-05-28 20:55:00|9846.4|9841.4|9847.6|9842.6|9850.1|9844.6|9846.4|9841.4|14
1590710400000|2020-05-29 00:00:00|9851.3|9846.3|9853.1|9848.1|9854.6|9849.6|9850.3|9845.3|94
1590710700000|2020-05-29 00:05:00|9853|9848|9852.1|9847.1|9853.5|9848.5|9851.6|9846.6|13
1590711000000|2020-05-29 00:10:00|9852.3|9847.3|9854.6|9849.6|9854.6|9849.6|9851.6|9846.6|27
1590711300000|2020-05-29 00:15:00|9854.5|9849.5|9855.3|9850.3|9857.1|9852.1|9854.1|9849.1|38
1590711600000|2020-05-29 00:20:00|9855.6|9850.6|9850.8|9845.8|9855.6|9850.6|9850.6|9845.6|16
1590711900000|2020-05-29 00:25:00|9850.6|9845.6|9849.3|9844.3|9850.6|9845.6|9848.3|9843.3|24
1590712200000|2020-05-29 00:30:00|9849.1|9844.1|9850.6|9845.6|9850.8|9845.8|9848.3|9843.3|22
1590712500000|2020-05-29 00:35:00|9850.5|9845.5|9850.8|9845.8|9851.5|9846.5|9850.1|9845.1|12
1590712800000|2020-05-29 00:40:00|9850.5|9845.5|9850.3|9845.3|9851.1|9846.1|9849.3|9844.3|10
1590713100000|2020-05-29 00:45:00|9850.1|9845.1|9848.6|9843.6|9850.6|9845.6|9847.8|9842.8|21
1590713400000|2020-05-29 00:50:00|9848.8|9843.8|9849|9844|9850.3|9845.3|9847.1|9842.1|38
1590713700000|2020-05-29 00:55:00|9848.8|9843.8|9850.1|9845.1|9851.6|9846.6|9848.1|9843.1|122
1590714000000|2020-05-29 01:00:00|9850.6|9845.6|9847.3|9842.3|9850.8|9845.8|9846.8|9841.8|33
1590714300000|2020-05-29 01:05:00|9847.8|9842.8|9849.3|9844.3|9849.6|9844.6|9847.6|9842.6|31
1590714600000|2020-05-29 01:10:00|9849.5|9844.5|9851.1|9846.1|9851.6|9846.6|9849.3|9844.3|37
1590714900000|2020-05-29 01:15:00|9850.8|9845.8|9851.3|9846.3|9851.6|9846.6|9850.1|9845.1|49
1590715200000|2020-05-29 01:20:00|9851.1|9846.1|9850.6|9845.6|9851.4|9846.4|9850.6|9845.6|6
1590715500000|2020-05-29 01:25:00|9850.7|9845.7|9849.1|9844.1|9851|9846|9849.1|9844.1|5
1590715800000|2020-05-29 01:30:00|9849.3|9844.3|9849.3|9844.3|9849.6|9844.6|9847.8|9842.8|12
1590716100000|2020-05-29 01:35:00|9848.8|9843.8|9846.1|9841.1|9849|9844|9846.1|9841.1|23
1590716400000|2020-05-29 01:40:00|9846.3|9841.3|9846.6|9841.6|9847|9842|9844.8|9839.8|44
1590716700000|2020-05-29 01:45:00|9846.5|9841.5|9842.1|9837.1|9846.5|9841.5|9842|9837|48
1590717000000|2020-05-29 01:50:00|9842|9837|9841.8|9836.8|9842.6|9837.6|9840.8|9835.8|32
1590717300000|2020-05-29 01:55:00|9842|9837|9841.5|9836.5|9842.9|9837.9|9841.2|9836.2|43
1590717600000|2020-05-29 02:00:00|9841.3|9836.3|9843|9838|9843.3|9838.3|9839.7|9834.7|40
1590717900000|2020-05-29 02:05:00|9842.8|9837.8|9843.5|9838.5|9844.3|9839.3|9842.2|9837.2|19
1590718200000|2020-05-29 02:10:00|9843.7|9838.7|9844.5|9839.5|9845|9840|9843.2|9838.2|4
1590718500000|2020-05-29 02:15:00|9844.3|9839.3|9842.8|9837.8|9845|9840|9842.3|9837.3|29
1590718800000|2020-05-29 02:20:00|9843|9838|9843.5|9838.5|9844|9839|9842|9837|3
1590719100000|2020-05-29 02:25:00|9843.3|9838.3|9842.6|9837.6|9844|9839|9842.3|9837.3|15
1590719400000|2020-05-29 02:30:00|9842.8|9837.8|9844|9839|9844.3|9839.3|9842.5|9837.5|11
1590719700000|2020-05-29 02:35:00|9844.2|9839.2|9842.7|9837.7|9844.6|9839.6|9842.5|9837.5|8
1590720000000|2020-05-29 02:40:00|9842.5|9837.5|9841.8|9836.8|9843.5|9838.5|9841.7|9836.7|11
1590720300000|2020-05-29 02:45:00|9841.7|9836.7|9841.5|9836.5|9842.8|9837.8|9841.5|9836.5|4
1590720600000|2020-05-29 02:50:00|9841.7|9836.7|9841.3|9836.3|9842.5|9837.5|9841|9836|5
1590720900000|2020-05-29 02:55:00|9841.5|9836.5|9840.7|9835.7|9842|9837|9840.7|9835.7|0
1590721200000|2020-05-29 03:00:00|9840.8|9835.8|9841|9836|9841|9836|9839.2|9834.2|38
1590721500000|2020-05-29 03:05:00|9840.8|9835.8|9842.5|9837.5|9842.7|9837.7|9840.8|9835.8|12
1590721800000|2020-05-29 03:10:00|9842.3|9837.3|9843.3|9838.3|9843.3|9838.3|9842|9837|35
1590722100000|2020-05-29 03:15:00|9843.6|9838.6|9843.5|9838.5|9843.8|9838.8|9842.8|9837.8|45
1590722400000|2020-05-29 03:20:00|9843.3|9838.3|9842|9837|9843.8|9838.8|9842|9837|3
1590722700000|2020-05-29 03:25:00|9841.8|9836.8|9842.5|9837.5|9843|9838|9841.5|9836.5|0
1590723000000|2020-05-29 03:30:00|9842.6|9837.6|9842|9837|9843.3|9838.3|9841.3|9836.3|3
1590723300000|2020-05-29 03:35:00|9841.8|9836.8|9842|9837|9842|9837|9841.1|9836.1|3
1590723600000|2020-05-29 03:40:00|9841.8|9836.8|9839.3|9834.3|9841.8|9836.8|9839.3|9834.3|54
1590723900000|2020-05-29 03:45:00|9839.5|9834.5|9839.2|9834.2|9839.8|9834.8|9838.8|9833.8|28
1590724200000|2020-05-29 03:50:00|9839.3|9834.3|9839.2|9834.2|9839.7|9834.7|9838.8|9833.8|4
1590724500000|2020-05-29 03:55:00|9839.3|9834.3|9839|9834|9839.8|9834.8|9838.2|9833.2|72
1590724800000|2020-05-29 04:00:00|9838.8|9833.8|9836.8|9831.8|9839.1|9834.1|9836.2|9831.2|76
1590725100000|2020-05-29 04:05:00|9836.6|9831.6|9836.6|9831.6|9837.1|9832.1|9836.2|9831.2|3
1590725400000|2020-05-29 04:10:00|9836.8|9831.8|9835.8|9830.8|9836.8|9831.8|9835.5|9830.5|7
1590725700000|2020-05-29 04:15:00|9836|9831|9834.3|9829.3|9836.2|9831.2|9834.3|9829.3|22
1590726000000|2020-05-29 04:20:00|9834.5|9829.5|9834.7|9829.7|9835|9830|9833.8|9828.8|13
1590726300000|2020-05-29 04:25:00|9834.8|9829.8|9834.1|9829.1|9834.8|9829.8|9834.1|9829.1|13
1590726600000|2020-05-29 04:30:00|9834.3|9829.3|9834.3|9829.3|9834.8|9829.8|9833.3|9828.3|23
1590726900000|2020-05-29 04:35:00|9834.6|9829.6|9834.2|9829.2|9834.8|9829.8|9833.7|9828.7|17
1590727200000|2020-05-29 04:40:00|9833.8|9828.8|9834.3|9829.3|9834.3|9829.3|9833.8|9828.8|5
1590727500000|2020-05-29 04:45:00|9833.8|9828.8|9830.3|9825.3|9834|9829|9830.3|9825.3|75
1590727800000|2020-05-29 04:50:00|9830.5|9825.5|9830.3|9825.3|9831|9826|9829.8|9824.8|18
1590728100000|2020-05-29 04:55:00|9830|9825|9827.8|9822.8|9830.3|9825.3|9826.8|9821.8|84
1590728400000|2020-05-29 05:00:00|9828.3|9823.3|9827.1|9822.1|9829.3|9824.3|9826.6|9821.6|177
1590728700000|2020-05-29 05:05:00|9827.3|9822.3|9830.3|9825.3|9830.5|9825.5|9827.3|9822.3|52
1590729000000|2020-05-29 05:10:00|9830.5|9825.5|9832.8|9827.8|9832.8|9827.8|9830.3|9825.3|27
1590729300000|2020-05-29 05:15:00|9832.7|9827.7|9833.3|9828.3|9833.3|9828.3|9832.3|9827.3|9
1590729600000|2020-05-29 05:20:00|9833.2|9828.2|9832.5|9827.5|9833.3|9828.3|9832.5|9827.5|23
1590729900000|2020-05-29 05:25:00|9832.3|9827.3|9832.5|9827.5|9833|9828|9831.8|9826.8|8
1590730200000|2020-05-29 05:30:00|9832.6|9827.6|9830.3|9825.3|9832.8|9827.8|9828.3|9823.3|56
1590730500000|2020-05-29 05:35:00|9830.5|9825.5|9827.8|9822.8|9830.5|9825.5|9827.8|9822.8|20
1590730800000|2020-05-29 05:40:00|9827.7|9822.7|9823.3|9818.3|9827.8|9822.8|9822|9817|107
1590731100000|2020-05-29 05:45:00|9823.2|9818.2|9821|9816|9824|9819|9819.8|9814.8|100
1590731400000|2020-05-29 05:50:00|9820.8|9815.8|9826.3|9821.3|9826.3|9821.3|9820.8|9815.8|26
1590731700000|2020-05-29 05:55:00|9826.5|9821.5|9826.3|9821.3|9827|9822|9823|9818|18
1590732000000|2020-05-29 06:00:00|9826.5|9821.5|9825|9820|9826.8|9821.8|9823.8|9818.8|68
1590732300000|2020-05-29 06:05:00|9825.3|9820.3|9826.8|9821.8|9826.8|9821.8|9821.8|9816.8|37
1590732600000|2020-05-29 06:10:00|9826.5|9821.5|9827|9822|9827.5|9822.5|9825.5|9820.5|33
1590732900000|2020-05-29 06:15:00|9827.1|9822.1|9830.3|9825.3|9830.6|9825.6|9826.8|9821.8|89
1590733200000|2020-05-29 06:20:00|9830.2|9825.2|9829.5|9824.5|9831.1|9826.1|9828.5|9823.5|103
1590733500000|2020-05-29 06:25:00|9829.6|9824.6|9829.8|9824.8|9830.8|9825.8|9828.3|9823.3|32
1590733800000|2020-05-29 06:30:00|9830.1|9825.1|9832.5|9827.5|9834.3|9829.3|9830.1|9825.1|63
1590734100000|2020-05-29 06:35:00|9832.3|9827.3|9835.3|9830.3|9835.5|9830.5|9831.8|9826.8|34
1590734400000|2020-05-29 06:40:00|9835.5|9830.5|9833.5|9828.5|9836.3|9831.3|9832.8|9827.8|33
1590734700000|2020-05-29 06:45:00|9833.3|9828.3|9831.2|9826.2|9835|9830|9829.8|9824.8|92
1590735000000|2020-05-29 06:50:00|9831.3|9826.3|9830.3|9825.3|9833.3|9828.3|9830.2|9825.2|16
1590735300000|2020-05-29 06:55:00|9830.2|9825.2|9827.5|9822.5|9830.3|9825.3|9826.7|9821.7|37
1590735600000|2020-05-29 07:00:00|9827.3|9822.3|9821.8|9816.8|9828.3|9823.3|9820.3|9815.3|166
1590735900000|2020-05-29 07:05:00|9822.5|9817.5|9824|9819|9825.6|9820.6|9821.8|9816.8|86
1590736200000|2020-05-29 07:10:00|9823.8|9818.8|9827.3|9822.3|9827.5|9822.5|9822.3|9817.3|31
1590736500000|2020-05-29 07:15:00|9827.1|9822.1|9830.1|9825.1|9830.1|9825.1|9825.5|9820.5|32
1590736800000|2020-05-29 07:20:00|9830.3|9825.3|9823.3|9818.3|9830.3|9825.3|9822.6|9817.6|39
1590737100000|2020-05-29 07:25:00|9823.1|9818.1|9825|9820|9826.1|9821.1|9820.7|9815.7|56
1590737400000|2020-05-29 07:30:00|9825.1|9820.1|9824.1|9819.1|9827|9822|9823.3|9818.3|18
1590737700000|2020-05-29 07:35:00|9824|9819|9831|9826|9831.9|9826.9|9823.8|9818.8|105
1590738000000|2020-05-29 07:40:00|9831.1|9826.1|9832.6|9827.6|9834.6|9829.6|9831|9826|68
1590738300000|2020-05-29 07:45:00|9832.8|9827.8|9834.5|9829.5|9835.1|9830.1|9830|9825|33
1590738600000|2020-05-29 07:50:00|9834.3|9829.3|9833.1|9828.1|9836.9|9831.9|9832.8|9827.8|13
1590738900000|2020-05-29 07:55:00|9833.3|9828.3|9827.4|9822.4|9835|9830|9827|9822|40
1590739200000|2020-05-29 08:00:00|9827.6|9822.6|9829.5|9824.5|9831.5|9826.5|9825.7|9820.7|81
1590739500000|2020-05-29 08:05:00|9829.6|9824.6|9828.1|9823.1|9830|9825|9826.9|9821.9|36
1590739800000|2020-05-29 08:10:00|9828|9823|9829.6|9824.6|9829.8|9824.8|9827.7|9822.7|25
1590740100000|2020-05-29 08:15:00|9829.8|9824.8|9830|9825|9833.1|9828.1|9828.8|9823.8|50
1590740400000|2020-05-29 08:20:00|9830.1|9825.1|9833.6|9828.6|9834.8|9829.8|9830|9825|75
1590740700000|2020-05-29 08:25:00|9833.8|9828.8|9831.6|9826.6|9834.5|9829.5|9830.8|9825.8|52
1590741000000|2020-05-29 08:30:00|9831.5|9826.5|9831|9826|9833|9828|9829.3|9824.3|73
1590741300000|2020-05-29 08:35:00|9831.1|9826.1|9828.5|9823.5|9832|9827|9825.8|9820.8|48
1590741600000|2020-05-29 08:40:00|9828.3|9823.3|9829|9824|9831.1|9826.1|9827|9822|71
1590741900000|2020-05-29 08:45:00|9828.8|9823.8|9826.5|9821.5|9829.1|9824.1|9824|9819|74
1590742200000|2020-05-29 08:50:00|9826.1|9821.1|9824.8|9819.8|9829.1|9824.1|9823.4|9818.4|51
1590742500000|2020-05-29 08:55:00|9825|9820|9822.9|9817.9|9827|9822|9821.8|9816.8|35
1590742800000|2020-05-29 09:00:00|9823.1|9818.1|9820.9|9815.9|9826|9821|9819.7|9814.7|39
1590743100000|2020-05-29 09:05:00|9821.1|9816.1|9813.6|9808.6|9822.1|9817.1|9813.5|9808.5|173
1590743400000|2020-05-29 09:10:00|9813.5|9808.5|9810.2|9805.2|9814.3|9809.3|9809.3|9804.3|85
1590743700000|2020-05-29 09:15:00|9810.4|9805.4|9810.4|9805.4|9813.1|9808.1|9808.9|9803.9|58
1590744000000|2020-05-29 09:20:00|9810.3|9805.3|9812.9|9807.9|9813.9|9808.9|9809.8|9804.8|117
1590744300000|2020-05-29 09:25:00|9812.7|9807.7|9813.3|9808.3|9815.9|9810.9|9812.7|9807.7|63
1590744600000|2020-05-29 09:30:00|9812.9|9807.9|9815.1|9810.1|9816.4|9811.4|9811.6|9806.6|35
1590744900000|2020-05-29 09:35:00|9815.2|9810.2|9815.4|9810.4|9816.9|9811.9|9814.1|9809.1|26
1590745200000|2020-05-29 09:40:00|9815.3|9810.3|9814.1|9809.1|9816.1|9811.1|9813.8|9808.8|18
1590745500000|2020-05-29 09:45:00|9814.4|9809.4|9815.3|9810.3|9816.4|9811.4|9813.8|9808.8|16
1590745800000|2020-05-29 09:50:00|9815.1|9810.1|9815.9|9810.9|9816.4|9811.4|9814.1|9809.1|28
1590746100000|2020-05-29 09:55:00|9815.7|9810.7|9811.2|9806.2|9815.9|9810.9|9809.4|9804.4|33
1590746400000|2020-05-29 10:00:00|9811.4|9806.4|9809.6|9804.6|9812.2|9807.2|9809.1|9804.1|18
1590746700000|2020-05-29 10:05:00|9809.4|9804.4|9806.2|9801.2|9810.2|9805.2|9805.2|9800.2|119
1590747000000|2020-05-29 10:10:00|9806.4|9801.4|9810.1|9805.1|9810.4|9805.4|9806.4|9801.4|22
1590747300000|2020-05-29 10:15:00|9809.9|9804.9|9810|9805|9810.4|9805.4|9806.9|9801.9|59
1590747600000|2020-05-29 10:20:00|9810.2|9805.2|9808.7|9803.7|9810.4|9805.4|9808.4|9803.4|25
1590747900000|2020-05-29 10:25:00|9808.9|9803.9|9808.7|9803.7|9809.7|9804.7|9806|9801|31
1590748200000|2020-05-29 10:30:00|9808.9|9803.9|9805.2|9800.2|9809.2|9804.2|9803.8|9798.8|26
1590748500000|2020-05-29 10:35:00|9805.4|9800.4|9804.4|9799.4|9806.9|9801.9|9804.2|9799.2|65
1590748800000|2020-05-29 10:40:00|9804.5|9799.5|9808.2|9803.2|9808.9|9803.9|9804.4|9799.4|28
1590749100000|2020-05-29 10:45:00|9808.4|9803.4|9806.4|9801.4|9808.7|9803.7|9805.2|9800.2|31
1590749400000|2020-05-29 10:50:00|9806.9|9801.9|9809.2|9804.2|9812.9|9807.9|9805.4|9800.4|57
1590749700000|2020-05-29 10:55:00|9809.1|9804.1|9810.1|9805.1|9810.7|9805.7|9808.4|9803.4|47
1590750000000|2020-05-29 11:00:00|9810|9805|9806.4|9801.4|9811.4|9806.4|9806.1|9801.1|37
1590750300000|2020-05-29 11:05:00|9806.3|9801.3|9805.7|9800.7|9806.4|9801.4|9803.8|9798.8|44
1590750600000|2020-05-29 11:10:00|9805.9|9800.9|9808.9|9803.9|9809.1|9804.1|9805.9|9800.9|36
1590750900000|2020-05-29 11:15:00|9809|9804|9807.7|9802.7|9809.2|9804.2|9806.4|9801.4|28
1590751200000|2020-05-29 11:20:00|9807.9|9802.9|9805.6|9800.6|9807.9|9802.9|9804.4|9799.4|62
1590751500000|2020-05-29 11:25:00|9805.4|9800.4|9804.4|9799.4|9805.9|9800.9|9803.8|9798.8|66
1590751800000|2020-05-29 11:30:00|9804.5|9799.5|9804.9|9799.9|9805.9|9800.9|9803.9|9798.9|75
1590752100000|2020-05-29 11:35:00|9804.6|9799.6|9801.7|9796.7|9805.7|9800.7|9801.2|9796.2|86
1590752400000|2020-05-29 11:40:00|9801.6|9796.6|9802.4|9797.4|9802.9|9797.9|9800.7|9795.7|55
1590752700000|2020-05-29 11:45:00|9801.9|9796.9|9802.2|9797.2|9803.9|9798.9|9800.7|9795.7|36
1590753000000|2020-05-29 11:50:00|9802.4|9797.4|9801.4|9796.4|9803.9|9798.9|9800.5|9795.5|45
1590753300000|2020-05-29 11:55:00|9801.7|9796.7|9802.7|9797.7|9804.4|9799.4|9801.5|9796.5|48
1590753600000|2020-05-29 12:00:00|9802.6|9797.6|9800.6|9795.6|9804.4|9799.4|9800.1|9795.1|85
1590753900000|2020-05-29 12:05:00|9800.7|9795.7|9797.6|9792.6|9800.9|9795.9|9796.6|9791.6|126
1590754200000|2020-05-29 12:10:00|9797.7|9792.7|9800.9|9795.9|9800.9|9795.9|9797.4|9792.4|33
1590754500000|2020-05-29 12:15:00|9800.7|9795.7|9796.7|9791.7|9800.7|9795.7|9795.7|9790.7|35
1590754800000|2020-05-29 12:20:00|9796.6|9791.6|9800.4|9795.4|9800.4|9795.4|9795.9|9790.9|42
1590755100000|2020-05-29 12:25:00|9800.7|9795.7|9799.5|9794.5|9802.4|9797.4|9798.6|9793.6|59
1590755400000|2020-05-29 12:30:00|9799.3|9794.3|9806.2|9801.2|9806.8|9801.8|9799.1|9794.1|141
1590755700000|2020-05-29 12:35:00|9806.1|9801.1|9802.6|9797.6|9806.2|9801.2|9800.6|9795.6|52
1590756000000|2020-05-29 12:40:00|9802.4|9797.4|9803.6|9798.6|9805.1|9800.1|9801.9|9796.9|81
1590756300000|2020-05-29 12:45:00|9803.4|9798.4|9804.3|9799.3|9804.9|9799.9|9801.9|9796.9|119
1590756600000|2020-05-29 12:50:00|9804.1|9799.1|9802.4|9797.4|9805|9800|9801.8|9796.8|177
1590756900000|2020-05-29 12:55:00|9802.1|9797.1|9805.3|9800.3|9805.8|9800.8|9801.7|9796.7|193
1590757200000|2020-05-29 13:00:00|9805|9800|9817.7|9812.7|9819|9814|9805|9800|339
1590757500000|2020-05-29 13:05:00|9817.6|9812.6|9818.9|9813.9|9818.9|9813.9|9815.1|9810.1|138
1590757800000|2020-05-29 13:10:00|9819.1|9814.1|9819.8|9814.8|9827.6|9822.6|9819.1|9814.1|214
1590758100000|2020-05-29 13:15:00|9820.1|9815.1|9817.8|9812.8|9820.3|9815.3|9815.9|9810.9|96
1590758400000|2020-05-29 13:20:00|9817.6|9812.6|9821.8|9816.8|9825|9820|9817.6|9812.6|90
1590758700000|2020-05-29 13:25:00|9822|9817|9821.8|9816.8|9824.8|9819.8|9821.2|9816.2|89
1590759000000|2020-05-29 13:30:00|9822.2|9817.2|9815.3|9810.3|9823.3|9818.3|9814.3|9809.3|255
1590759300000|2020-05-29 13:35:00|9815.5|9810.5|9814.2|9809.2|9818.8|9813.8|9811.7|9806.7|184
1590759600000|2020-05-29 13:40:00|9814.3|9809.3|9816.3|9811.3|9819.7|9814.7|9814.2|9809.2|78
1590759900000|2020-05-29 13:45:00|9816.7|9811.7|9825.2|9820.2|9826.7|9821.7|9816.3|9811.3|194
1590760200000|2020-05-29 13:50:00|9825.3|9820.3|9822.8|9817.8|9826.2|9821.2|9820.8|9815.8|85
1590760500000|2020-05-29 13:55:00|9823|9818|9819.2|9814.2|9823.9|9818.9|9818.7|9813.7|112
1590760800000|2020-05-29 14:00:00|9819.4|9814.4|9817.7|9812.7|9825.3|9820.3|9817.2|9812.2|164
1590761100000|2020-05-29 14:05:00|9817.8|9812.8|9814.5|9809.5|9820.2|9815.2|9814.2|9809.2|117
1590761400000|2020-05-29 14:10:00|9814.2|9809.2|9808.7|9803.7|9815|9810|9808.4|9803.4|135
1590761700000|2020-05-29 14:15:00|9809|9804|9808.7|9803.7|9813.7|9808.7|9807.2|9802.2|151
1590762000000|2020-05-29 14:20:00|9808.8|9803.8|9813|9808|9814.7|9809.7|9806.7|9801.7|120
1590762300000|2020-05-29 14:25:00|9813.2|9808.2|9814.7|9809.7|9819.5|9814.5|9812.7|9807.7|95
1590762600000|2020-05-29 14:30:00|9814|9809|9814.7|9809.7|9817.8|9812.8|9811.7|9806.7|163
1590762900000|2020-05-29 14:35:00|9815|9810|9816.7|9811.7|9818.7|9813.7|9813.2|9808.2|94
1590763200000|2020-05-29 14:40:00|9816.8|9811.8|9812.7|9807.7|9817.5|9812.5|9812.5|9807.5|95
1590763500000|2020-05-29 14:45:00|9813|9808|9816.4|9811.4|9822.2|9817.2|9810.5|9805.5|212
1590763800000|2020-05-29 14:50:00|9816.5|9811.5|9822|9817|9823|9818|9811.4|9806.4|265
1590764100000|2020-05-29 14:55:00|9822.4|9817.4|9817.3|9812.3|9822.5|9817.5|9811.5|9806.5|496
1590764400000|2020-05-29 15:00:00|9817.4|9812.4|9830.5|9825.5|9830.8|9825.8|9817|9812|387
1590764700000|2020-05-29 15:05:00|9829.9|9824.9|9842.3|9837.3|9842.3|9837.3|9829.2|9824.2|475
1590765000000|2020-05-29 15:10:00|9842.2|9837.2|9832.1|9827.1|9842.2|9837.2|9831.5|9826.5|239
1590765300000|2020-05-29 15:15:00|9832.3|9827.3|9828|9823|9832.6|9827.6|9827.1|9822.1|209
1590765600000|2020-05-29 15:20:00|9827.8|9822.8|9825|9820|9828.1|9823.1|9821|9816|182
1590765900000|2020-05-29 15:25:00|9824.8|9819.8|9821.3|9816.3|9828.3|9823.3|9818.5|9813.5|164
1590766200000|2020-05-29 15:30:00|9820.8|9815.8|9820.4|9815.4|9826|9821|9818.3|9813.3|93
1590766500000|2020-05-29 15:35:00|9820.3|9815.3|9823.4|9818.4|9824.4|9819.4|9819.7|9814.7|96
1590766800000|2020-05-29 15:40:00|9822.9|9817.9|9826.5|9821.5|9826.8|9821.8|9821.5|9816.5|62
1590767100000|2020-05-29 15:45:00|9826.6|9821.6|9828.1|9823.1|9829.6|9824.6|9826.1|9821.1|71
1590767400000|2020-05-29 15:50:00|9828|9823|9831.8|9826.8|9832.8|9827.8|9827.5|9822.5|114
1590767700000|2020-05-29 15:55:00|9831.5|9826.5|9832.6|9827.6|9833.2|9828.2|9829.6|9824.6|73
1590768000000|2020-05-29 16:00:00|9832.4|9827.4|9836.6|9831.6|9837.4|9832.4|9829.4|9824.4|133
1590768300000|2020-05-29 16:05:00|9836.9|9831.9|9841.1|9836.1|9842|9837|9836.1|9831.1|127
1590768600000|2020-05-29 16:10:00|9840.6|9835.6|9839.7|9834.7|9841.4|9836.4|9837.4|9832.4|138
1590768900000|2020-05-29 16:15:00|9840.1|9835.1|9842.4|9837.4|9842.6|9837.6|9840.1|9835.1|255
1590769200000|2020-05-29 16:20:00|9842.6|9837.6|9840.3|9835.3|9842.7|9837.7|9839.7|9834.7|66
1590769500000|2020-05-29 16:25:00|9840.5|9835.5|9843.5|9838.5|9844|9839|9840.3|9835.3|61
1590769800000|2020-05-29 16:30:00|9843.8|9838.8|9846.4|9841.4|9846.9|9841.9|9843.7|9838.7|168
1590770100000|2020-05-29 16:35:00|9847.2|9842.2|9841.8|9836.8|9847.2|9842.2|9841.7|9836.7|27
1590770400000|2020-05-29 16:40:00|9841.6|9836.6|9841.4|9836.4|9842.7|9837.7|9840.3|9835.3|39
1590770700000|2020-05-29 16:45:00|9841.7|9836.7|9842.6|9837.6|9842.6|9837.6|9840.8|9835.8|31
1590771000000|2020-05-29 16:50:00|9842.7|9837.7|9843.2|9838.2|9846.1|9841.1|9842.1|9837.1|97
1590771300000|2020-05-29 16:55:00|9843.4|9838.4|9838.4|9833.4|9844.7|9839.7|9835.7|9830.7|147
1590771600000|2020-05-29 17:00:00|9838.6|9833.6|9843.9|9838.9|9844.9|9839.9|9837.6|9832.6|64
1590771900000|2020-05-29 17:05:00|9843.8|9838.8|9844.7|9839.7|9845.6|9840.6|9843.5|9838.5|54
1590772200000|2020-05-29 17:10:00|9845.1|9840.1|9843.4|9838.4|9847.4|9842.4|9842.1|9837.1|78
1590772500000|2020-05-29 17:15:00|9843.2|9838.2|9844.7|9839.7|9845.2|9840.2|9841.4|9836.4|37
1590772800000|2020-05-29 17:20:00|9844.6|9839.6|9846.8|9841.8|9847.4|9842.4|9844.1|9839.1|51
1590773100000|2020-05-29 17:25:00|9847.1|9842.1|9849.1|9844.1|9849.1|9844.1|9846.6|9841.6|84
1590773400000|2020-05-29 17:30:00|9848.9|9843.9|9846.8|9841.8|9850.1|9845.1|9845.3|9840.3|61
1590773700000|2020-05-29 17:35:00|9846.6|9841.6|9846.9|9841.9|9847.9|9842.9|9846.6|9841.6|24
1590774000000|2020-05-29 17:40:00|9847.1|9842.1|9847.4|9842.4|9848.1|9843.1|9845.4|9840.4|27
1590774300000|2020-05-29 17:45:00|9847.6|9842.6|9850.1|9845.1|9851.1|9846.1|9847.6|9842.6|163
1590774600000|2020-05-29 17:50:00|9849.9|9844.9|9848.6|9843.6|9851.5|9846.5|9848.6|9843.6|203
1590774900000|2020-05-29 17:55:00|9848.4|9843.4|9843.9|9838.9|9848.4|9843.4|9843.7|9838.7|104
1590775200000|2020-05-29 18:00:00|9844|9839|9844.9|9839.9|9846.7|9841.7|9842.8|9837.8|55
1590775500000|2020-05-29 18:05:00|9844.8|9839.8|9837.5|9832.5|9845.9|9840.9|9837|9832|223
1590775800000|2020-05-29 18:10:00|9837.3|9832.3|9841.1|9836.1|9841.4|9836.4|9836|9831|55
1590776100000|2020-05-29 18:15:00|9841.3|9836.3|9838.3|9833.3|9841.4|9836.4|9837.8|9832.8|36
1590776400000|2020-05-29 18:20:00|9837.8|9832.8|9839.3|9834.3|9840.2|9835.2|9837.8|9832.8|57
1590776700000|2020-05-29 18:25:00|9839.2|9834.2|9837.5|9832.5|9839.6|9834.6|9836.7|9831.7|60
1590777000000|2020-05-29 18:30:00|9837.3|9832.3|9837.3|9832.3|9838.5|9833.5|9836.6|9831.6|26
1590777300000|2020-05-29 18:35:00|9837.5|9832.5|9839.5|9834.5|9839.6|9834.6|9836.8|9831.8|44
1590777600000|2020-05-29 18:40:00|9839.3|9834.3|9838.7|9833.7|9839.5|9834.5|9837.6|9832.6|68
1590777900000|2020-05-29 18:45:00|9838.9|9833.9|9843.1|9838.1|9843.2|9838.2|9837.8|9832.8|94
1590778200000|2020-05-29 18:50:00|9842.9|9837.9|9845.4|9840.4|9848.1|9843.1|9841.9|9836.9|152
1590778500000|2020-05-29 18:55:00|9845.6|9840.6|9835.2|9830.2|9845.6|9840.6|9833.3|9828.3|426
1590778800000|2020-05-29 19:00:00|9835|9830|9832|9827|9835.9|9830.9|9828.2|9823.2|449
1590779100000|2020-05-29 19:05:00|9832.2|9827.2|9833.7|9828.7|9834|9829|9830.9|9825.9|82
1590779400000|2020-05-29 19:10:00|9833.5|9828.5|9838.7|9833.7|9839|9834|9832.4|9827.4|41
1590779700000|2020-05-29 19:15:00|9838.5|9833.5|9835|9830|9840.8|9835.8|9834.8|9829.8|81
1590780000000|2020-05-29 19:20:00|9834.8|9829.8|9834.7|9829.7|9837.8|9832.8|9832.7|9827.7|43
1590780300000|2020-05-29 19:25:00|9834.8|9829.8|9841.5|9836.5|9843.2|9838.2|9834.8|9829.8|40
1590780600000|2020-05-29 19:30:00|9841.9|9836.9|9838.8|9833.8|9841.9|9836.9|9838.7|9833.7|82
1590780900000|2020-05-29 19:35:00|9839|9834|9838.3|9833.3|9839.5|9834.5|9837.7|9832.7|23
1590781200000|2020-05-29 19:40:00|9838.2|9833.2|9836|9831|9838.6|9833.6|9835.7|9830.7|14
1590781500000|2020-05-29 19:45:00|9836.1|9831.1|9838.7|9833.7|9840.8|9835.8|9835.6|9830.6|33
1590781800000|2020-05-29 19:50:00|9838.6|9833.6|9836.3|9831.3|9838.6|9833.6|9834.8|9829.8|73
1590782100000|2020-05-29 19:55:00|9836.2|9831.2|9832.4|9827.4|9836.5|9831.5|9832.3|9827.3|131
1590782400000|2020-05-29 20:00:00|9833.2|9828.2|9832.2|9827.2|9833.4|9828.4|9828.4|9823.4|103
1590782700000|2020-05-29 20:05:00|9832.4|9827.4|9831.7|9826.7|9832.4|9827.4|9830.9|9825.9|8
1590783000000|2020-05-29 20:10:00|9831.6|9826.6|9831.9|9826.9|9832.2|9827.2|9830.7|9825.7|14
1590783300000|2020-05-29 20:15:00|9831.7|9826.7|9830.4|9825.4|9832.6|9827.6|9830.4|9825.4|8
1590783600000|2020-05-29 20:20:00|9830.3|9825.3|9831.4|9826.4|9832.6|9827.6|9830.1|9825.1|13
1590783900000|2020-05-29 20:25:00|9831.2|9826.2|9833.7|9828.7|9833.9|9828.9|9830.6|9825.6|26
1590784200000|2020-05-29 20:30:00|9833.6|9828.6|9831.1|9826.1|9833.6|9828.6|9829.7|9824.7|28
1590784500000|2020-05-29 20:35:00|9831.4|9826.4|9830.9|9825.9|9831.9|9826.9|9830.4|9825.4|15
1590784800000|2020-05-29 20:40:00|9830.6|9825.6|9827.9|9822.9|9830.7|9825.7|9827.9|9822.9|38
1590785100000|2020-05-29 20:45:00|9827.7|9822.7|9828.2|9823.2|9828.2|9823.2|9826.7|9821.7|40
1590785400000|2020-05-29 20:50:00|9828.5|9823.5|9826.9|9821.9|9829.2|9824.2|9826.7|9821.7|17
1590785700000|2020-05-29 20:55:00|9826.7|9821.7|9841.2|9832.2|9841.2|9832.2|9825.9|9820.9|38
1590969600000|2020-06-01 00:00:00|9822.3|9817.3|9821.8|9816.8|9824.4|9819.4|9821.6|9816.6|84
1590969900000|2020-06-01 00:05:00|9821.6|9816.6|9818.5|9813.5|9822.2|9817.2|9818.1|9813.1|63
1590970200000|2020-06-01 00:10:00|9818.1|9813.1|9818.4|9813.4|9819.1|9814.1|9816.1|9811.1|91
1590970500000|2020-06-01 00:15:00|9818.1|9813.1|9811.6|9806.6|9818.1|9813.1|9811.1|9806.1|98
1590970800000|2020-06-01 00:20:00|9811.1|9806.1|9812|9807|9813.6|9808.6|9811.1|9806.1|51
1590971100000|2020-06-01 00:25:00|9811.6|9806.6|9813.6|9808.6|9814.1|9809.1|9809.6|9804.6|57
1590971400000|2020-06-01 00:30:00|9813.4|9808.4|9815.6|9810.6|9816.1|9811.1|9812.6|9807.6|54
1590971700000|2020-06-01 00:35:00|9816.1|9811.1|9815.6|9810.6|9817.6|9812.6|9815.6|9810.6|13
1590972000000|2020-06-01 00:40:00|9816.1|9811.1|9817.6|9812.6|9817.6|9812.6|9815.6|9810.6|5
1590972300000|2020-06-01 00:45:00|9818.1|9813.1|9817.6|9812.6|9818.1|9813.1|9816.9|9811.9|12
1590972600000|2020-06-01 00:50:00|9817.3|9812.3|9813.1|9808.1|9817.6|9812.6|9811.6|9806.6|37
1590972900000|2020-06-01 00:55:00|9813|9808|9813.1|9808.1|9813.6|9808.6|9812|9807|49
1590973200000|2020-06-01 01:00:00|9813.3|9808.3|9815.3|9810.3|9816|9811|9813.3|9808.3|27
1590973500000|2020-06-01 01:05:00|9815.1|9810.1|9815.5|9810.5|9816.6|9811.6|9815|9810|13
1590973800000|2020-06-01 01:10:00|9815.3|9810.3|9814.1|9809.1|9816|9811|9814.1|9809.1|1
1590974100000|2020-06-01 01:15:00|9814|9809|9808.8|9803.8|9814.5|9809.5|9808.8|9803.8|28
1590974400000|2020-06-01 01:20:00|9809.1|9804.1|9803|9798|9809.6|9804.6|9801.3|9796.3|115
1590974700000|2020-06-01 01:25:00|9803.1|9798.1|9801.8|9796.8|9804.6|9799.6|9801|9796|56
1590975000000|2020-06-01 01:30:00|9801.1|9796.1|9801.7|9796.7|9801.7|9796.7|9797.8|9792.8|119
1590975300000|2020-06-01 01:35:00|9801.3|9796.3|9802.4|9797.4|9803.8|9798.8|9800.3|9795.3|30
1590975600000|2020-06-01 01:40:00|9802.5|9797.5|9802.7|9797.7|9802.8|9797.8|9798.8|9793.8|42
1590975900000|2020-06-01 01:45:00|9802.5|9797.5|9799.8|9794.8|9802.7|9797.7|9798.8|9793.8|20
1590976200000|2020-06-01 01:50:00|9800|9795|9801.1|9796.1|9801.3|9796.3|9799.8|9794.8|12
1590976500000|2020-06-01 01:55:00|9801|9796|9801|9796|9802.1|9797.1|9800.5|9795.5|10
1590976800000|2020-06-01 02:00:00|9800.6|9795.6|9802.5|9797.5|9803.1|9798.1|9800.1|9795.1|11
1590977100000|2020-06-01 02:05:00|9802.6|9797.6|9802.8|9797.8|9804.3|9799.3|9802.3|9797.3|21
1590977400000|2020-06-01 02:10:00|9802.5|9797.5|9803|9798|9803.6|9798.6|9802.5|9797.5|4
1590977700000|2020-06-01 02:15:00|9802.8|9797.8|9803.1|9798.1|9803.5|9798.5|9802.3|9797.3|4
1590978000000|2020-06-01 02:20:00|9803.3|9798.3|9800.8|9795.8|9803.5|9798.5|9800.6|9795.6|8
1590978300000|2020-06-01 02:25:00|9800.7|9795.7|9800.3|9795.3|9800.7|9795.7|9799.7|9794.7|18
1590978600000|2020-06-01 02:30:00|9800.1|9795.1|9799.7|9794.7|9801.1|9796.1|9799.7|9794.7|11
1590978900000|2020-06-01 02:35:00|9800|9795|9799.9|9794.9|9800.3|9795.3|9799.4|9794.4|4
1590979200000|2020-06-01 02:40:00|9800|9795|9797|9792|9800|9795|9795.9|9790.9|31
1590979500000|2020-06-01 02:45:00|9796.8|9791.8|9798|9793|9798.2|9793.2|9796.2|9791.2|37
1590979800000|2020-06-01 02:50:00|9797.9|9792.9|9798.2|9793.2|9799|9794|9797.2|9792.2|16
1590980100000|2020-06-01 02:55:00|9798.3|9793.3|9798.7|9793.7|9798.8|9793.8|9798|9793|1
1590980400000|2020-06-01 03:00:00|9798.8|9793.8|9799.5|9794.5|9799.8|9794.8|9798.5|9793.5|18
1590980700000|2020-06-01 03:05:00|9799.4|9794.4|9801.2|9796.2|9801.7|9796.7|9798.7|9793.7|10
1590981000000|2020-06-01 03:10:00|9801.3|9796.3|9801.8|9796.8|9801.8|9796.8|9801|9796|15
1590981300000|2020-06-01 03:15:00|9801.7|9796.7|9802.5|9797.5|9802.5|9797.5|9801|9796|13
1590981600000|2020-06-01 03:20:00|9802.3|9797.3|9803|9798|9803.2|9798.2|9801.2|9796.2|6
1590981900000|2020-06-01 03:25:00|9802.9|9797.9|9803.2|9798.2|9803.5|9798.5|9802.5|9797.5|8
1590982200000|2020-06-01 03:30:00|9802.3|9797.3|9804.3|9799.3|9805|9800|9802.3|9797.3|17
1590982500000|2020-06-01 03:35:00|9804.7|9799.7|9805.3|9800.3|9805.8|9800.8|9804|9799|44
1590982800000|2020-06-01 03:40:00|9805.2|9800.2|9802.7|9797.7|9805.2|9800.2|9802.5|9797.5|10
1590983100000|2020-06-01 03:45:00|9802.5|9797.5|9803.7|9798.7|9804.8|9799.8|9802.3|9797.3|5
1590983400000|2020-06-01 03:50:00|9803.5|9798.5|9804.5|9799.5|9804.5|9799.5|9803.1|9798.1|4
1590983700000|2020-06-01 03:55:00|9804.3|9799.3|9805|9800|9805.1|9800.1|9803.8|9798.8|9
1590984000000|2020-06-01 04:00:00|9804.6|9799.6|9801.8|9796.8|9805.3|9800.3|9801.8|9796.8|48
1590984300000|2020-06-01 04:05:00|9801.7|9796.7|9802.3|9797.3|9802.6|9797.6|9801.5|9796.5|3
1590984600000|2020-06-01 04:10:00|9802.2|9797.2|9802.5|9797.5|9802.6|9797.6|9801.3|9796.3|5
1590984900000|2020-06-01 04:15:00|9802.3|9797.3|9803|9798|9803.3|9798.3|9802.3|9797.3|7
1590985200000|2020-06-01 04:20:00|9802.8|9797.8|9802.5|9797.5|9803.1|9798.1|9802.3|9797.3|3
1590985500000|2020-06-01 04:25:00|9802.3|9797.3|9801.3|9796.3|9802.5|9797.5|9801.3|9796.3|16
1590985800000|2020-06-01 04:30:00|9800.8|9795.8|9802.3|9797.3|9802.8|9797.8|9800.8|9795.8|18
1590986100000|2020-06-01 04:35:00|9802.5|9797.5|9803.8|9798.8|9804.1|9799.1|9802.3|9797.3|5
1590986400000|2020-06-01 04:40:00|9803.6|9798.6|9803.3|9798.3|9803.8|9798.8|9802.8|9797.8|61
1590986700000|2020-06-01 04:45:00|9803|9798|9803.5|9798.5|9803.8|9798.8|9802.7|9797.7|7
1590987000000|2020-06-01 04:50:00|9803.6|9798.6|9801.6|9796.6|9804|9799|9801.3|9796.3|10
1590987300000|2020-06-01 04:55:00|9801.5|9796.5|9803.1|9798.1|9803.6|9798.6|9801.5|9796.5|9
1590987600000|2020-06-01 05:00:00|9802.6|9797.6|9803.3|9798.3|9803.8|9798.8|9802.3|9797.3|30
1590987900000|2020-06-01 05:05:00|9803.5|9798.5|9804.1|9799.1|9805.5|9800.5|9803.3|9798.3|15
1590988200000|2020-06-01 05:10:00|9804.3|9799.3|9803.5|9798.5|9805.2|9800.2|9803.5|9798.5|5
1590988500000|2020-06-01 05:15:00|9803.3|9798.3|9802.5|9797.5|9803.5|9798.5|9802.3|9797.3|6
1590988800000|2020-06-01 05:20:00|9802.3|9797.3|9799.5|9794.5|9802.5|9797.5|9799.3|9794.3|23
1590989100000|2020-06-01 05:25:00|9799.3|9794.3|9800.5|9795.5|9800.6|9795.6|9798.5|9793.5|9
1590989400000|2020-06-01 05:30:00|9800.1|9795.1|9797.8|9792.8|9800.5|9795.5|9796.8|9791.8|28
1590989700000|2020-06-01 05:35:00|9798|9793|9798.8|9793.8|9799.1|9794.1|9798|9793|6
1590990000000|2020-06-01 05:40:00|9798.7|9793.7|9797.6|9792.6|9798.8|9793.8|9796.8|9791.8|12
1590990300000|2020-06-01 05:45:00|9797.8|9792.8|9800|9795|9800|9795|9797.2|9792.2|10
1590990600000|2020-06-01 05:50:00|9799.8|9794.8|9798.8|9793.8|9800|9795|9798.8|9793.8|24
1590990900000|2020-06-01 05:55:00|9798.5|9793.5|9798.2|9793.2|9799.5|9794.5|9797.5|9792.5|25
1590991200000|2020-06-01 06:00:00|9798|9793|9797.6|9792.6|9799.5|9794.5|9796.3|9791.3|36
1590991500000|2020-06-01 06:05:00|9797.3|9792.3|9794.7|9789.7|9797.7|9792.7|9794.3|9789.3|27
1590991800000|2020-06-01 06:10:00|9794.5|9789.5|9792.3|9787.3|9794.5|9789.5|9788.8|9783.8|163
1590992100000|2020-06-01 06:15:00|9792.7|9787.7|9792.3|9787.3|9794|9789|9790.3|9785.3|29
1590992400000|2020-06-01 06:20:00|9792.8|9787.8|9793.8|9788.8|9795.1|9790.1|9792.3|9787.3|35
1590992700000|2020-06-01 06:25:00|9794.1|9789.1|9793|9788|9794.3|9789.3|9792.7|9787.7|17
1590993000000|2020-06-01 06:30:00|9792.6|9787.6|9795.6|9790.6|9796.3|9791.3|9792.3|9787.3|18
1590993300000|2020-06-01 06:35:00|9795.8|9790.8|9797.2|9792.2|9797.3|9792.3|9794.8|9789.8|38
1590993600000|2020-06-01 06:40:00|9797.3|9792.3|9796.8|9791.8|9798.7|9793.7|9796.3|9791.3|78
1590993900000|2020-06-01 06:45:00|9797|9792|9798.2|9793.2|9798.3|9793.3|9795.3|9790.3|55
1590994200000|2020-06-01 06:50:00|9798|9793|9800.4|9795.4|9800.7|9795.7|9797.6|9792.6|58
1590994500000|2020-06-01 06:55:00|9800.2|9795.2|9799.1|9794.1|9800.2|9795.2|9796.6|9791.6|47
1590994800000|2020-06-01 07:00:00|9798.8|9793.8|9794.9|9789.9|9800.6|9795.6|9794.7|9789.7|113
1590995100000|2020-06-01 07:05:00|9795.1|9790.1|9793.1|9788.1|9795.4|9790.4|9791.9|9786.9|56
1590995400000|2020-06-01 07:10:00|9792.9|9787.9|9796.6|9791.6|9796.6|9791.6|9792.7|9787.7|56
1590995700000|2020-06-01 07:15:00|9796.1|9791.1|9797.9|9792.9|9800.1|9795.1|9795.6|9790.6|101
1590996000000|2020-06-01 07:20:00|9798.1|9793.1|9796.1|9791.1|9798.6|9793.6|9795.1|9790.1|130
1590996300000|2020-06-01 07:25:00|9795.9|9790.9|9798.1|9793.1|9798.1|9793.1|9793.9|9788.9|58
1590996600000|2020-06-01 07:30:00|9797.8|9792.8|9796.9|9791.9|9798.6|9793.6|9796.6|9791.6|73
1590996900000|2020-06-01 07:35:00|9797.1|9792.1|9795.6|9790.6|9797.1|9792.1|9794.6|9789.6|89
1590997200000|2020-06-01 07:40:00|9795.1|9790.1|9791.3|9786.3|9796.7|9791.7|9791.2|9786.2|109
1590997500000|2020-06-01 07:45:00|9791.1|9786.1|9786.4|9781.4|9791.7|9786.7|9784.6|9779.6|119
1590997800000|2020-06-01 07:50:00|9786.1|9781.1|9788.3|9783.3|9789.2|9784.2|9785.6|9780.6|48
1590998100000|2020-06-01 07:55:00|9787.7|9782.7|9785.2|9780.2|9789.1|9784.1|9784.2|9779.2|62
1590998400000|2020-06-01 08:00:00|9784.7|9779.7|9793.3|9788.3|9793.3|9788.3|9784.7|9779.7|80
1590998700000|2020-06-01 08:05:00|9793.2|9788.2|9797.6|9792.6|9799.8|9794.8|9789.8|9784.8|225
1590999000000|2020-06-01 08:10:00|9797.8|9792.8|9802.2|9797.2|9807.8|9802.8|9797.3|9792.3|235
1590999300000|2020-06-01 08:15:00|9801.8|9796.8|9806.4|9801.4|9809|9804|9801.7|9796.7|132
1590999600000|2020-06-01 08:20:00|9806.2|9801.2|9805.2|9800.2|9807.2|9802.2|9801.7|9796.7|80
1590999900000|2020-06-01 08:25:00|9804.9|9799.9|9798.1|9793.1|9807.2|9802.2|9798.1|9793.1|86
1591000200000|2020-06-01 08:30:00|9798.5|9793.5|9798.9|9793.9|9803.7|9798.7|9798.5|9793.5|52
1591000500000|2020-06-01 08:35:00|9799|9794|9797.4|9792.4|9800|9795|9796.2|9791.2|67
1591000800000|2020-06-01 08:40:00|9797.5|9792.5|9797|9792|9799.5|9794.5|9796.4|9791.4|34
1591001100000|2020-06-01 08:45:00|9796.9|9791.9|9797.4|9792.4|9799.5|9794.5|9795.4|9790.4|70
1591001400000|2020-06-01 08:50:00|9797|9792|9793.5|9788.5|9797|9792|9792.2|9787.2|35
1591001700000|2020-06-01 08:55:00|9793.7|9788.7|9794.1|9789.1|9796.1|9791.1|9792.9|9787.9|87
1591002000000|2020-06-01 09:00:00|9793.8|9788.8|9793.9|9788.9|9796.2|9791.2|9793.2|9788.2|40
1591002300000|2020-06-01 09:05:00|9794|9789|9794.2|9789.2|9796.7|9791.7|9793.4|9788.4|42
1591002600000|2020-06-01 09:10:00|9794.4|9789.4|9796.9|9791.9|9797|9792|9793.8|9788.8|55
1591002900000|2020-06-01 09:15:00|9796.5|9791.5|9799.4|9794.4|9799.6|9794.6|9795.9|9790.9|46
1591003200000|2020-06-01 09:20:00|9799.5|9794.5|9806.4|9801.4|9806.6|9801.6|9799.4|9794.4|119
1591003500000|2020-06-01 09:25:00|9806.2|9801.2|9803.2|9798.2|9806.2|9801.2|9801.4|9796.4|51
1591003800000|2020-06-01 09:30:00|9803.4|9798.4|9805.5|9800.5|9807|9802|9802.9|9797.9|75
1591004100000|2020-06-01 09:35:00|9805.4|9800.4|9806.2|9801.2|9808|9803|9805.4|9800.4|18
1591004400000|2020-06-01 09:40:00|9806|9801|9811.8|9806.8|9812.1|9807.1|9805.9|9800.9|62
1591004700000|2020-06-01 09:45:00|9811.6|9806.6|9815.7|9810.7|9815.7|9810.7|9811.1|9806.1|86
1591005000000|2020-06-01 09:50:00|9816.1|9811.1|9814.6|9809.6|9818.1|9813.1|9813.1|9808.1|84
1591005300000|2020-06-01 09:55:00|9814.7|9809.7|9814.2|9809.2|9815.4|9810.4|9813.7|9808.7|25
1591005600000|2020-06-01 10:00:00|9814.1|9809.1|9814.6|9809.6|9817.7|9812.7|9814.1|9809.1|26
1591005900000|2020-06-01 10:05:00|9814.7|9809.7|9817.7|9812.7|9817.7|9812.7|9813.1|9808.1|31
1591006200000|2020-06-01 10:10:00|9818.1|9813.1|9818.6|9813.6|9821.7|9816.7|9817.6|9812.6|49
1591006500000|2020-06-01 10:15:00|9818.2|9813.2|9819|9814|9819.4|9814.4|9816.9|9811.9|36
1591006800000|2020-06-01 10:20:00|9819.2|9814.2|9815.9|9810.9|9819.7|9814.7|9815.7|9810.7|34
1591007100000|2020-06-01 10:25:00|9816|9811|9815.5|9810.5|9816.5|9811.5|9814.4|9809.4|25
1591007400000|2020-06-01 10:30:00|9815.7|9810.7|9815.8|9810.8|9816.1|9811.1|9814|9809|8
1591007700000|2020-06-01 10:35:00|9815.6|9810.6|9815.7|9810.7|9816.7|9811.7|9814.6|9809.6|33
1591008000000|2020-06-01 10:40:00|9816|9811|9816.9|9811.9|9817|9812|9815.2|9810.2|26
1591008300000|2020-06-01 10:45:00|9817|9812|9820.5|9815.5|9821|9816|9815.9|9810.9|39
1591008600000|2020-06-01 10:50:00|9820.4|9815.4|9820.9|9815.9|9821.2|9816.2|9819.8|9814.8|22
1591008900000|2020-06-01 10:55:00|9820.7|9815.7|9820.7|9815.7|9824.2|9819.2|9820.1|9815.1|61
1591009200000|2020-06-01 11:00:00|9820.6|9815.6|9817.9|9812.9|9820.6|9815.6|9817.2|9812.2|17
1591009500000|2020-06-01 11:05:00|9817.7|9812.7|9818.9|9813.9|9820.2|9815.2|9816.4|9811.4|50
1591009800000|2020-06-01 11:10:00|9818.7|9813.7|9817.7|9812.7|9820|9815|9817.7|9812.7|24
1591010100000|2020-06-01 11:15:00|9818|9813|9814.9|9809.9|9818|9813|9814.4|9809.4|15
1591010400000|2020-06-01 11:20:00|9814.7|9809.7|9815.7|9810.7|9816.7|9811.7|9814.4|9809.4|15
1591010700000|2020-06-01 11:25:00|9815.5|9810.5|9817.5|9812.5|9817.5|9812.5|9814.9|9809.9|19
1591011000000|2020-06-01 11:30:00|9817.4|9812.4|9818|9813|9818.8|9813.8|9815.9|9810.9|27
1591011300000|2020-06-01 11:35:00|9817.9|9812.9|9815.3|9810.3|9818.8|9813.8|9815|9810|27
1591011600000|2020-06-01 11:40:00|9815|9810|9814.9|9809.9|9815.4|9810.4|9810.9|9805.9|48
1591011900000|2020-06-01 11:45:00|9815.6|9810.6|9815.4|9810.4|9816.9|9811.9|9814.4|9809.4|50
1591012200000|2020-06-01 11:50:00|9815.8|9810.8|9814.4|9809.4|9818.4|9813.4|9814.3|9809.3|44
1591012500000|2020-06-01 11:55:00|9814.6|9809.6|9816.1|9811.1|9816.2|9811.2|9814.1|9809.1|45
1591012800000|2020-06-01 12:00:00|9815.9|9810.9|9813.8|9808.8|9816.1|9811.1|9813.8|9808.8|36
1591013100000|2020-06-01 12:05:00|9813.6|9808.6|9812.6|9807.6|9813.9|9808.9|9811.3|9806.3|28
1591013400000|2020-06-01 12:10:00|9812.1|9807.1|9811.4|9806.4|9812.9|9807.9|9810.3|9805.3|40
1591013700000|2020-06-01 12:15:00|9811.6|9806.6|9812.4|9807.4|9812.4|9807.4|9809.8|9804.8|102
1591014000000|2020-06-01 12:20:00|9812.3|9807.3|9809.8|9804.8|9812.3|9807.3|9807.8|9802.8|41
1591014300000|2020-06-01 12:25:00|9809.7|9804.7|9813.3|9808.3|9814.4|9809.4|9809.7|9804.7|27
1591014600000|2020-06-01 12:30:00|9813.8|9808.8|9817.8|9812.8|9817.9|9812.9|9811.9|9806.9|88
1591014900000|2020-06-01 12:35:00|9817.9|9812.9|9818.2|9813.2|9819.1|9814.1|9816.1|9811.1|54
1591015200000|2020-06-01 12:40:00|9818.8|9813.8|9817.6|9812.6|9820.4|9815.4|9816.1|9811.1|86
1591015500000|2020-06-01 12:45:00|9817.4|9812.4|9817.4|9812.4|9818.9|9813.9|9816.6|9811.6|52
1591015800000|2020-06-01 12:50:00|9817.6|9812.6|9819.4|9814.4|9821.1|9816.1|9816.9|9811.9|38
1591016100000|2020-06-01 12:55:00|9819.6|9814.6|9816.4|9811.4|9819.9|9814.9|9815.9|9810.9|68
1591016400000|2020-06-01 13:00:00|9816.7|9811.7|9815.9|9810.9|9818.7|9813.7|9815.8|9810.8|35
1591016700000|2020-06-01 13:05:00|9815.8|9810.8|9817.3|9812.3|9817.9|9812.9|9815.3|9810.3|45
1591017000000|2020-06-01 13:10:00|9816.9|9811.9|9818.9|9813.9|9820.6|9815.6|9816.4|9811.4|56
1591017300000|2020-06-01 13:15:00|9819.5|9814.5|9821.3|9816.3|9822.1|9817.1|9818.9|9813.9|135
1591017600000|2020-06-01 13:20:00|9820.4|9815.4|9815.2|9810.2|9820.6|9815.6|9814.9|9809.9|63
1591017900000|2020-06-01 13:25:00|9815.1|9810.1|9809.9|9804.9|9815.1|9810.1|9809.6|9804.6|93
1591018200000|2020-06-01 13:30:00|9809.8|9804.8|9809.4|9804.4|9813.2|9808.2|9807.6|9802.6|116
1591018500000|2020-06-01 13:35:00|9809.7|9804.7|9810.9|9805.9|9812.4|9807.4|9808.8|9803.8|109
1591018800000|2020-06-01 13:40:00|9810.8|9805.8|9809.9|9804.9|9812.1|9807.1|9809.4|9804.4|82
1591019100000|2020-06-01 13:45:00|9810.8|9805.8|9808|9803|9811.4|9806.4|9806.6|9801.6|125
1591019400000|2020-06-01 13:50:00|9808.2|9803.2|9805|9800|9808.2|9803.2|9803.9|9798.9|106
1591019700000|2020-06-01 13:55:00|9805.8|9800.8|9804.9|9799.9|9805.9|9800.9|9803.4|9798.4|74
1591020000000|2020-06-01 14:00:00|9804.7|9799.7|9804.3|9799.3|9807.8|9802.8|9803.9|9798.9|95
1591020300000|2020-06-01 14:05:00|9804.5|9799.5|9800.3|9795.3|9805|9800|9799.8|9794.8|108
1591020600000|2020-06-01 14:10:00|9799.8|9794.8|9796|9791|9800|9795|9795.5|9790.5|132
1591020900000|2020-06-01 14:15:00|9795.8|9790.8|9790.6|9785.6|9798.3|9793.3|9788.8|9783.8|172
1591021200000|2020-06-01 14:20:00|9791.1|9786.1|9788.1|9783.1|9791.6|9786.6|9787.9|9782.9|50
1591021500000|2020-06-01 14:25:00|9788.4|9783.4|9793.1|9788.1|9793.1|9788.1|9787.8|9782.8|147
1591021800000|2020-06-01 14:30:00|9793.3|9788.3|9793.3|9788.3|9794.1|9789.1|9790.6|9785.6|221
1591022100000|2020-06-01 14:35:00|9793|9788|9794.1|9789.1|9798.5|9793.5|9791.6|9786.6|197
1591022400000|2020-06-01 14:40:00|9794.5|9789.5|9793.1|9788.1|9795.8|9790.8|9792.1|9787.1|82
1591022700000|2020-06-01 14:45:00|9793.5|9788.5|9792.1|9787.1|9794.3|9789.3|9791.3|9786.3|144
1591023000000|2020-06-01 14:50:00|9792|9787|9787|9782|9795.6|9790.6|9786.1|9781.1|138
1591023300000|2020-06-01 14:55:00|9786.8|9781.8|9783.8|9778.8|9788.6|9783.6|9783.8|9778.8|128
1591023600000|2020-06-01 15:00:00|9784|9779|9789.3|9784.3|9789.6|9784.6|9780.6|9775.6|278
1591023900000|2020-06-01 15:05:00|9789.1|9784.1|9790.6|9785.6|9790.6|9785.6|9787.6|9782.6|78
1591024200000|2020-06-01 15:10:00|9790.5|9785.5|9793.4|9788.4|9793.7|9788.7|9789.9|9784.9|149
1591024500000|2020-06-01 15:15:00|9793.3|9788.3|9792.8|9787.8|9796.4|9791.4|9792.3|9787.3|55
1591024800000|2020-06-01 15:20:00|9792.6|9787.6|9791.8|9786.8|9793.5|9788.5|9789.5|9784.5|56
1591025100000|2020-06-01 15:25:00|9792.1|9787.1|9795.3|9790.3|9796.8|9791.8|9792|9787|46
1591025400000|2020-06-01 15:30:00|9794.8|9789.8|9797.3|9792.3|9800.3|9795.3|9793.3|9788.3|68
1591025700000|2020-06-01 15:35:00|9797|9792|9797.3|9792.3|9799.8|9794.8|9794.8|9789.8|68
1591026000000|2020-06-01 15:40:00|9797|9792|9795|9790|9797|9792|9794.8|9789.8|31
1591026300000|2020-06-01 15:45:00|9795.3|9790.3|9795.8|9790.8|9796.8|9791.8|9793.3|9788.3|215
1591026600000|2020-06-01 15:50:00|9796|9791|9794|9789|9799.3|9794.3|9794|9789|112
1591026900000|2020-06-01 15:55:00|9793.8|9788.8|9791.8|9786.8|9794|9789|9790.3|9785.3|69
1591027200000|2020-06-01 16:00:00|9791.6|9786.6|9792.6|9787.6|9794.1|9789.1|9791.6|9786.6|61
1591027500000|2020-06-01 16:05:00|9792.5|9787.5|9786.6|9781.6|9792.6|9787.6|9786.3|9781.3|91
1591027800000|2020-06-01 16:10:00|9786.9|9781.9|9787.8|9782.8|9788.6|9783.6|9786.3|9781.3|36
1591028100000|2020-06-01 16:15:00|9787.6|9782.6|9788.8|9783.8|9789.8|9784.8|9786.8|9781.8|106
1591028400000|2020-06-01 16:20:00|9788.6|9783.6|9789.1|9784.1|9789.6|9784.6|9787.8|9782.8|51
1591028700000|2020-06-01 16:25:00|9789.3|9784.3|9791.3|9786.3|9793.3|9788.3|9789.1|9784.1|46
1591029000000|2020-06-01 16:30:00|9791.1|9786.1|9790.1|9785.1|9791.3|9786.3|9789.2|9784.2|31
1591029300000|2020-06-01 16:35:00|9789.8|9784.8|9788.3|9783.3|9790.3|9785.3|9787.8|9782.8|37
1591029600000|2020-06-01 16:40:00|9788.1|9783.1|9791.6|9786.6|9791.6|9786.6|9787.8|9782.8|20
1591029900000|2020-06-01 16:45:00|9791.5|9786.5|9791.1|9786.1|9792.8|9787.8|9790.3|9785.3|24
1591030200000|2020-06-01 16:50:00|9791|9786|9792.1|9787.1|9792.1|9787.1|9789.8|9784.8|30
1591030500000|2020-06-01 16:55:00|9792|9787|9787.8|9782.8|9792.1|9787.1|9787.8|9782.8|37
1591030800000|2020-06-01 17:00:00|9788.1|9783.1|9789.6|9784.6|9790.8|9785.8|9788|9783|32
1591031100000|2020-06-01 17:05:00|9790|9785|9789.4|9784.4|9790.3|9785.3|9789.1|9784.1|30
1591031400000|2020-06-01 17:10:00|9789.6|9784.6|9787.8|9782.8|9790.2|9785.2|9787.3|9782.3|26
1591031700000|2020-06-01 17:15:00|9787.6|9782.6|9786.6|9781.6|9788.1|9783.1|9786.1|9781.1|47
1591032000000|2020-06-01 17:20:00|9787.1|9782.1|9787.8|9782.8|9788.6|9783.6|9786.6|9781.6|42
1591032300000|2020-06-01 17:25:00|9787.7|9782.7|9787.8|9782.8|9788.1|9783.1|9787.5|9782.5|15
1591032600000|2020-06-01 17:30:00|9787.5|9782.5|9787.8|9782.8|9787.9|9782.9|9787.5|9782.5|26
1591032900000|2020-06-01 17:35:00|9787.6|9782.6|9787.5|9782.5|9787.6|9782.6|9787.3|9782.3|6
1591033200000|2020-06-01 17:40:00|9787.6|9782.6|9786.3|9781.3|9787.6|9782.6|9786.3|9781.3|35
1591033500000|2020-06-01 17:45:00|9785.8|9780.8|9784.8|9779.8|9786.4|9781.4|9784.3|9779.3|28
1591033800000|2020-06-01 17:50:00|9784.4|9779.4|9787.9|9782.9|9788.3|9783.3|9784.4|9779.4|30
1591034100000|2020-06-01 17:55:00|9788.3|9783.3|9786.9|9781.9|9788.9|9783.9|9786.8|9781.8|39
1591034400000|2020-06-01 18:00:00|9786.8|9781.8|9786.3|9781.3|9786.8|9781.8|9785.8|9780.8|17
1591034700000|2020-06-01 18:05:00|9786.1|9781.1|9785.1|9780.1|9786.1|9781.1|9784.8|9779.8|37
1591035000000|2020-06-01 18:10:00|9785.3|9780.3|9787.8|9782.8|9788.4|9783.4|9785.1|9780.1|61
1591035300000|2020-06-01 18:15:00|9787.6|9782.6|9787.4|9782.4|9788.4|9783.4|9786.6|9781.6|49
1591035600000|2020-06-01 18:20:00|9787.3|9782.3|9786.4|9781.4|9787.4|9782.4|9786.3|9781.3|27
1591035900000|2020-06-01 18:25:00|9786.3|9781.3|9789.4|9784.4|9790.2|9785.2|9785.9|9780.9|73
1591036200000|2020-06-01 18:30:00|9789.9|9784.9|9788.4|9783.4|9789.9|9784.9|9788.1|9783.1|56
1591036500000|2020-06-01 18:35:00|9788.3|9783.3|9786.9|9781.9|9788.4|9783.4|9786.7|9781.7|45
1591036800000|2020-06-01 18:40:00|9786.8|9781.8|9787.1|9782.1|9788.4|9783.4|9786.4|9781.4|27
1591037100000|2020-06-01 18:45:00|9786.9|9781.9|9784.9|9779.9|9787.4|9782.4|9784.6|9779.6|43
1591037400000|2020-06-01 18:50:00|9784.8|9779.8|9783.9|9778.9|9784.9|9779.9|9783.4|9778.4|99
1591037700000|2020-06-01 18:55:00|9783.8|9778.8|9781.6|9776.6|9783.9|9778.9|9781.4|9776.4|166
1591038000000|2020-06-01 19:00:00|9781.4|9776.4|9780|9775|9781.7|9776.7|9779.7|9774.7|49
1591038300000|2020-06-01 19:05:00|9779.9|9774.9|9780.7|9775.7|9782.2|9777.2|9779.7|9774.7|106
1591038600000|2020-06-01 19:10:00|9780.4|9775.4|9780.9|9775.9|9781.7|9776.7|9779.9|9774.9|20
1591038900000|2020-06-01 19:15:00|9781|9776|9778.9|9773.9|9781.5|9776.5|9778.9|9773.9|22
1591039200000|2020-06-01 19:20:00|9779.2|9774.2|9777.9|9772.9|9779.9|9774.9|9777.4|9772.4|33
1591039500000|2020-06-01 19:25:00|9777.7|9772.7|9778.7|9773.7|9778.7|9773.7|9777.4|9772.4|38
1591039800000|2020-06-01 19:30:00|9778.5|9773.5|9781|9776|9781|9776|9778.5|9773.5|22
1591040100000|2020-06-01 19:35:00|9781.2|9776.2|9781.2|9776.2|9782.7|9777.7|9780.9|9775.9|53
1591040400000|2020-06-01 19:40:00|9780.9|9775.9|9780|9775|9783.2|9778.2|9779.9|9774.9|14
1591040700000|2020-06-01 19:45:00|9779.9|9774.9|9782.2|9777.2|9782.5|9777.5|9779.4|9774.4|21
1591041000000|2020-06-01 19:50:00|9782.5|9777.5|9781.4|9776.4|9782.5|9777.5|9780.7|9775.7|23
1591041300000|2020-06-01 19:55:00|9781.5|9776.5|9779.9|9774.9|9781.7|9776.7|9779|9774|87
1591041600000|2020-06-01 20:00:00|9779.8|9774.8|9781.4|9776.4|9781.9|9776.9|9779.8|9774.8|41
1591041900000|2020-06-01 20:05:00|9781.8|9776.8|9780.9|9775.9|9782.4|9777.4|9780.9|9775.9|32
1591042200000|2020-06-01 20:10:00|9781.2|9776.2|9780.9|9775.9|9781.2|9776.2|9779.6|9774.6|10
1591042500000|2020-06-01 20:15:00|9780.8|9775.8|9780.4|9775.4|9781.4|9776.4|9780.4|9775.4|0
1591042800000|2020-06-01 20:20:00|9780.3|9775.3|9782.3|9777.3|9782.3|9777.3|9780.3|9775.3|2
1591043100000|2020-06-01 20:25:00|9782.4|9777.4|9781.9|9776.9|9782.9|9777.9|9781.8|9776.8|15
1591043400000|2020-06-01 20:30:00|9782.4|9777.4|9783.3|9778.3|9783.3|9778.3|9782.3|9777.3|15
1591043700000|2020-06-01 20:35:00|9782.8|9777.8|9781.9|9776.9|9782.9|9777.9|9781.9|9776.9|7
1591044000000|2020-06-01 20:40:00|9782.4|9777.4|9782.4|9777.4|9782.6|9777.6|9782.1|9777.1|14
1591044300000|2020-06-01 20:45:00|9782.3|9777.3|9782.3|9777.3|9782.4|9777.4|9781.9|9776.9|11
1591044600000|2020-06-01 20:50:00|9782.1|9777.1|9782.4|9777.4|9782.7|9777.7|9781.4|9776.4|8
1591044900000|2020-06-01 20:55:00|9782.6|9777.6|9783.3|9778.3|9783.8|9778.8|9781.8|9776.8|23
1591056000000|2020-06-02 00:00:00|9787.1|9782.1|9783.6|9778.6|9787.1|9782.1|9783.6|9778.6|40
1591056300000|2020-06-02 00:05:00|9783.5|9778.5|9784|9779|9784.4|9779.4|9781.6|9776.6|17
1591056600000|2020-06-02 00:10:00|9784.1|9779.1|9779.6|9774.6|9784.1|9779.1|9779.1|9774.1|15
1591056900000|2020-06-02 00:15:00|9779.5|9774.5|9778.1|9773.1|9779.6|9774.6|9776.6|9771.6|18
1591057200000|2020-06-02 00:20:00|9777.9|9772.9|9777.4|9772.4|9778.6|9773.6|9776.1|9771.1|31
1591057500000|2020-06-02 00:25:00|9777.5|9772.5|9777.4|9772.4|9778|9773|9776.5|9771.5|7
1591057800000|2020-06-02 00:30:00|9776.9|9771.9|9775.9|9770.9|9777.2|9772.2|9775.4|9770.4|30
1591058100000|2020-06-02 00:35:00|9776|9771|9774.2|9769.2|9776|9771|9772.7|9767.7|62
1591058400000|2020-06-02 00:40:00|9774|9769|9773.2|9768.2|9774.3|9769.3|9772.8|9767.8|11
1591058700000|2020-06-02 00:45:00|9773.4|9768.4|9773.9|9768.9|9774.8|9769.8|9773.2|9768.2|4
1591059000000|2020-06-02 00:50:00|9773.8|9768.8|9775.3|9770.3|9776.7|9771.7|9773.7|9768.7|14
1591059300000|2020-06-02 00:55:00|9775.5|9770.5|9778.2|9773.2|9779.2|9774.2|9775.2|9770.2|92
1591059600000|2020-06-02 01:00:00|9777.8|9772.8|9781.2|9776.2|9781.8|9776.8|9777.2|9772.2|53
1591059900000|2020-06-02 01:05:00|9781.3|9776.3|9779.8|9774.8|9782.2|9777.2|9779.3|9774.3|5
1591060200000|2020-06-02 01:10:00|9779.7|9774.7|9779.5|9774.5|9781.3|9776.3|9779.5|9774.5|14
1591060500000|2020-06-02 01:15:00|9779.3|9774.3|9780.2|9775.2|9780.5|9775.5|9779|9774|8
1591060800000|2020-06-02 01:20:00|9780|9775|9780.2|9775.2|9780.3|9775.3|9779.2|9774.2|9
1591061100000|2020-06-02 01:25:00|9779.8|9774.8|9781.7|9776.7|9781.8|9776.8|9779.8|9774.8|4
1591061400000|2020-06-02 01:30:00|9781.2|9776.2|9781.5|9776.5|9781.8|9776.8|9780.5|9775.5|55
1591061700000|2020-06-02 01:35:00|9781.2|9776.2|9780.2|9775.2|9782|9777|9780.2|9775.2|13
1591062000000|2020-06-02 01:40:00|9779.9|9774.9|9780.3|9775.3|9780.8|9775.8|9779.7|9774.7|6
1591062300000|2020-06-02 01:45:00|9780.2|9775.2|9782.5|9777.5|9782.5|9777.5|9780.2|9775.2|14
1591062600000|2020-06-02 01:50:00|9782.3|9777.3|9786|9781|9786.5|9781.5|9782.3|9777.3|12
1591062900000|2020-06-02 01:55:00|9785.9|9780.9|9784.8|9779.8|9786.2|9781.2|9784.5|9779.5|11
1591063200000|2020-06-02 02:00:00|9785|9780|9785.3|9780.3|9786.4|9781.4|9784.7|9779.7|26
1591063500000|2020-06-02 02:05:00|9785.5|9780.5|9785.9|9780.9|9785.9|9780.9|9785|9780|18
1591063800000|2020-06-02 02:10:00|9785.7|9780.7|9789|9784|9789.2|9784.2|9785.7|9780.7|38
1591064100000|2020-06-02 02:15:00|9789.2|9784.2|9788.2|9783.2|9790.4|9785.4|9787.9|9782.9|22
1591064400000|2020-06-02 02:20:00|9788.4|9783.4|9788.9|9783.9|9789.5|9784.5|9788|9783|7
1591064700000|2020-06-02 02:25:00|9789|9784|9789.9|9784.9|9790|9785|9788.9|9783.9|3
1591065000000|2020-06-02 02:30:00|9790|9785|9787.9|9782.9|9790|9785|9787.9|9782.9|7
1591065300000|2020-06-02 02:35:00|9788|9783|9787.4|9782.4|9788.5|9783.5|9786.9|9781.9|10
1591065600000|2020-06-02 02:40:00|9787.5|9782.5|9787.4|9782.4|9788|9783|9786.9|9781.9|4
1591065900000|2020-06-02 02:45:00|9787|9782|9787.4|9782.4|9787.4|9782.4|9786.9|9781.9|8
1591066200000|2020-06-02 02:50:00|9786.9|9781.9|9789.4|9784.4|9789.4|9784.4|9786.9|9781.9|1
1591066500000|2020-06-02 02:55:00|9789|9784|9788.7|9783.7|9790.4|9785.4|9788.6|9783.6|12
1591066800000|2020-06-02 03:00:00|9788.9|9783.9|9788.9|9783.9|9789.4|9784.4|9788.3|9783.3|6
1591067100000|2020-06-02 03:05:00|9788.7|9783.7|9788.6|9783.6|9788.9|9783.9|9788.6|9783.6|8
1591067400000|2020-06-02 03:10:00|9788.7|9783.7|9786.9|9781.9|9789.4|9784.4|9786.9|9781.9|8
1591067700000|2020-06-02 03:15:00|9787|9782|9786.9|9781.9|9787.4|9782.4|9786.4|9781.4|5
1591068000000|2020-06-02 03:20:00|9787|9782|9786.9|9781.9|9787.4|9782.4|9786.9|9781.9|6
1591068300000|2020-06-02 03:25:00|9786.7|9781.7|9787|9782|9787.5|9782.5|9786.4|9781.4|9
1591068600000|2020-06-02 03:30:00|9787.4|9782.4|9787.9|9782.9|9787.9|9782.9|9787.4|9782.4|5
1591068900000|2020-06-02 03:35:00|9788|9783|9788.6|9783.6|9788.6|9783.6|9787.6|9782.6|2
1591069200000|2020-06-02 03:40:00|9788.4|9783.4|9787.9|9782.9|9788.9|9783.9|9787.6|9782.6|0
1591069500000|2020-06-02 03:45:00|9787.6|9782.6|9786.9|9781.9|9788.1|9783.1|9786.6|9781.6|54
1591069800000|2020-06-02 03:50:00|9787.2|9782.2|9786.9|9781.9|9787.2|9782.2|9786.8|9781.8|1
1591070100000|2020-06-02 03:55:00|9786.8|9781.8|9786.6|9781.6|9786.9|9781.9|9786.3|9781.3|9
1591070400000|2020-06-02 04:00:00|9786.4|9781.4|9787.2|9782.2|9787.2|9782.2|9786.1|9781.1|10
1591070700000|2020-06-02 04:05:00|9787.3|9782.3|9787.2|9782.2|9787.5|9782.5|9787.2|9782.2|4
1591071000000|2020-06-02 04:10:00|9787|9782|9786.4|9781.4|9787.2|9782.2|9786.4|9781.4|9
1591071300000|2020-06-02 04:15:00|9786.5|9781.5|9786.9|9781.9|9787.2|9782.2|9786.4|9781.4|5
1591071600000|2020-06-02 04:20:00|9787|9782|9788.9|9783.9|9788.9|9783.9|9787|9782|4
1591071900000|2020-06-02 04:25:00|9788.6|9783.6|9787.7|9782.7|9789.4|9784.4|9787.4|9782.4|30
1591072200000|2020-06-02 04:30:00|9787.9|9782.9|9786.9|9781.9|9787.9|9782.9|9785.9|9780.9|14
1591072500000|2020-06-02 04:35:00|9786.8|9781.8|9787.4|9782.4|9787.4|9782.4|9786.2|9781.2|6
1591072800000|2020-06-02 04:40:00|9787.7|9782.7|9786.9|9781.9|9788.4|9783.4|9786.6|9781.6|3
1591073100000|2020-06-02 04:45:00|9787.1|9782.1|9786.6|9781.6|9787.1|9782.1|9786.4|9781.4|4
1591073400000|2020-06-02 04:50:00|9786.7|9781.7|9787.1|9782.1|9787.4|9782.4|9786.6|9781.6|2
1591073700000|2020-06-02 04:55:00|9786.9|9781.9|9787.6|9782.6|9788.1|9783.1|9786.7|9781.7|2
1591074000000|2020-06-02 05:00:00|9787.4|9782.4|9786.6|9781.6|9788.1|9783.1|9786.6|9781.6|13
1591074300000|2020-06-02 05:05:00|9786.4|9781.4|9785.3|9780.3|9786.6|9781.6|9785.1|9780.1|11
1591074600000|2020-06-02 05:10:00|9784.9|9779.9|9781.1|9776.1|9784.9|9779.9|9780.1|9775.1|195
1591074900000|2020-06-02 05:15:00|9780.9|9775.9|9778.9|9773.9|9781.4|9776.4|9778.6|9773.6|18
1591075200000|2020-06-02 05:20:00|9779.2|9774.2|9781.6|9776.6|9782.4|9777.4|9779.1|9774.1|4
1591075500000|2020-06-02 05:25:00|9781.3|9776.3|9779.1|9774.1|9781.3|9776.3|9777.9|9772.9|35
1591075800000|2020-06-02 05:30:00|9779.4|9774.4|9777.4|9772.4|9779.4|9774.4|9777.3|9772.3|21
1591076100000|2020-06-02 05:35:00|9777.6|9772.6|9778.3|9773.3|9779.9|9774.9|9777.4|9772.4|9
1591076400000|2020-06-02 05:40:00|9778.1|9773.1|9780.1|9775.1|9780.2|9775.2|9777.8|9772.8|21
1591076700000|2020-06-02 05:45:00|9780.2|9775.2|9780.7|9775.7|9780.9|9775.9|9779.6|9774.6|13
1591077000000|2020-06-02 05:50:00|9780.9|9775.9|9782.9|9777.9|9782.9|9777.9|9780.9|9775.9|14
1591077300000|2020-06-02 05:55:00|9782.8|9777.8|9778.9|9773.9|9782.9|9777.9|9778.2|9773.2|16
1591077600000|2020-06-02 06:00:00|9779|9774|9777.2|9772.2|9780.2|9775.2|9776.2|9771.2|13
1591077900000|2020-06-02 06:05:00|9777.7|9772.7|9781.2|9776.2|9781.2|9776.2|9777.2|9772.2|11
1591078200000|2020-06-02 06:10:00|9780.9|9775.9|9781|9776|9781.2|9776.2|9779.7|9774.7|11
1591078500000|2020-06-02 06:15:00|9781.2|9776.2|9785.7|9780.7|9786.2|9781.2|9781.2|9776.2|31
1591078800000|2020-06-02 06:20:00|9785.4|9780.4|9783|9778|9785.7|9780.7|9782.5|9777.5|19
1591079100000|2020-06-02 06:25:00|9782.7|9777.7|9782|9777|9783.2|9778.2|9781|9776|11
1591079400000|2020-06-02 06:30:00|9782.4|9777.4|9780.5|9775.5|9783.7|9778.7|9780.5|9775.5|25
1591079700000|2020-06-02 06:35:00|9780|9775|9775|9770|9781|9776|9775|9770|137
1591080000000|2020-06-02 06:40:00|9775.1|9770.1|9775.5|9770.5|9776.3|9771.3|9773.5|9768.5|47
1591080300000|2020-06-02 06:45:00|9775.6|9770.6|9780.5|9775.5|9780.5|9775.5|9775.5|9770.5|60
1591080600000|2020-06-02 06:50:00|9780.2|9775.2|9783.1|9778.1|9783.8|9778.8|9778.5|9773.5|98
1591080900000|2020-06-02 06:55:00|9783|9778|9786.2|9781.2|9788|9783|9783|9778|112
1591081200000|2020-06-02 07:00:00|9786|9781|9783.5|9778.5|9786|9781|9782.6|9777.6|105
1591081500000|2020-06-02 07:05:00|9783.3|9778.3|9781|9776|9784.3|9779.3|9780.5|9775.5|61
1591081800000|2020-06-02 07:10:00|9780.8|9775.8|9780.8|9775.8|9783.1|9778.1|9779.8|9774.8|38
1591082100000|2020-06-02 07:15:00|9781.1|9776.1|9779|9774|9783.1|9778.1|9778.5|9773.5|50
1591082400000|2020-06-02 07:20:00|9779.1|9774.1|9780.1|9775.1|9781.1|9776.1|9777.6|9772.6|18
1591082700000|2020-06-02 07:25:00|9780.3|9775.3|9781|9776|9781.3|9776.3|9776.6|9771.6|78
1591083000000|2020-06-02 07:30:00|9780.8|9775.8|9778.1|9773.1|9780.8|9775.8|9774.1|9769.1|60
1591083300000|2020-06-02 07:35:00|9778.5|9773.5|9784.7|9779.7|9785.5|9780.5|9778.5|9773.5|135
1591083600000|2020-06-02 07:40:00|9784.5|9779.5|9784.8|9779.8|9789|9784|9784.5|9779.5|124
1591083900000|2020-06-02 07:45:00|9785.1|9780.1|9786|9781|9788.8|9783.8|9783.1|9778.1|45
1591084200000|2020-06-02 07:50:00|9785.7|9780.7|9784.3|9779.3|9788.5|9783.5|9784|9779|54
1591084500000|2020-06-02 07:55:00|9784.1|9779.1|9782.5|9777.5|9785.6|9780.6|9782|9777|23
1591084800000|2020-06-02 08:00:00|9782.3|9777.3|9780.6|9775.6|9786.1|9781.1|9780.5|9775.5|66
1591085100000|2020-06-02 08:05:00|9780.8|9775.8|9777.8|9772.8|9781.6|9776.6|9775.5|9770.5|91
1591085400000|2020-06-02 08:10:00|9777.6|9772.6|9775|9770|9780.8|9775.8|9774|9769|41
1591085700000|2020-06-02 08:15:00|9774.8|9769.8|9769.3|9764.3|9777|9772|9767.6|9762.6|164
1591086000000|2020-06-02 08:20:00|9769.1|9764.1|9760.8|9755.8|9769.8|9764.8|9759.5|9754.5|277
1591086300000|2020-06-02 08:25:00|9760.6|9755.6|9757.7|9752.7|9762.3|9757.3|9756.2|9751.2|207
1591086600000|2020-06-02 08:30:00|9757.8|9752.8|9755.7|9750.7|9759.8|9754.8|9753.2|9748.2|168
1591086900000|2020-06-02 08:35:00|9756|9751|9757.4|9752.4|9757.7|9752.7|9754.9|9749.9|138
1591087200000|2020-06-02 08:40:00|9757.7|9752.7|9756.7|9751.7|9760.7|9755.7|9756.2|9751.2|138
1591087500000|2020-06-02 08:45:00|9756.9|9751.9|9756.2|9751.2|9757.7|9752.7|9754.7|9749.7|122
1591087800000|2020-06-02 08:50:00|9756.7|9751.7|9756.7|9751.7|9757.1|9752.1|9753.9|9748.9|31
1591088100000|2020-06-02 08:55:00|9757|9752|9753.6|9748.6|9758.2|9753.2|9753.4|9748.4|75
1591088400000|2020-06-02 09:00:00|9753.7|9748.7|9747.6|9742.6|9753.7|9748.7|9747.6|9742.6|115
1591088700000|2020-06-02 09:05:00|9747.7|9742.7|9747.6|9742.6|9749.7|9744.7|9747.6|9742.6|45
1591089000000|2020-06-02 09:10:00|9747.7|9742.7|9747.7|9742.7|9749.2|9744.2|9745.1|9740.1|56
1591089300000|2020-06-02 09:15:00|9747.2|9742.2|9750.7|9745.7|9750.7|9745.7|9745.6|9740.6|51
1591089600000|2020-06-02 09:20:00|9750.2|9745.2|9749|9744|9750.5|9745.5|9748.2|9743.2|35
1591089900000|2020-06-02 09:25:00|9749.2|9744.2|9747|9742|9749.7|9744.7|9745.6|9740.6|40
1591090200000|2020-06-02 09:30:00|9747.4|9742.4|9749.9|9744.9|9750.4|9745.4|9746.4|9741.4|113
1591090500000|2020-06-02 09:35:00|9749.5|9744.5|9744.4|9739.4|9749.9|9744.9|9743.9|9738.9|64
1591090800000|2020-06-02 09:40:00|9744.5|9739.5|9743.7|9738.7|9744.7|9739.7|9742.5|9737.5|67
1591091100000|2020-06-02 09:45:00|9743.9|9738.9|9743.9|9738.9|9746.9|9741.9|9743.1|9738.1|109
1591091400000|2020-06-02 09:50:00|9743.8|9738.8|9743.9|9738.9|9744.4|9739.4|9742.8|9737.8|24
1591091700000|2020-06-02 09:55:00|9743.6|9738.6|9745.9|9740.9|9746|9741|9742.8|9737.8|57
1591092000000|2020-06-02 10:00:00|9745.5|9740.5|9751|9746|9751.9|9746.9|9745.4|9740.4|140
1591092300000|2020-06-02 10:05:00|9751.4|9746.4|9752|9747|9753.9|9748.9|9750.9|9745.9|111
1591092600000|2020-06-02 10:10:00|9751.9|9746.9|9750.9|9745.9|9757.2|9752.2|9750.9|9745.9|67
1591092900000|2020-06-02 10:15:00|9751|9746|9749.6|9744.6|9752.4|9747.4|9749.3|9744.3|49
1591093200000|2020-06-02 10:20:00|9749.7|9744.7|9753.2|9748.2|9753.5|9748.5|9749.3|9744.3|43
1591093500000|2020-06-02 10:25:00|9753.4|9748.4|9755.4|9750.4|9756.8|9751.8|9753.4|9748.4|26
1591093800000|2020-06-02 10:30:00|9755.5|9750.5|9754.5|9749.5|9756.5|9751.5|9753.4|9748.4|26
1591094100000|2020-06-02 10:35:00|9754.4|9749.4|9752.9|9747.9|9755.9|9750.9|9752.4|9747.4|16
1591094400000|2020-06-02 10:40:00|9753.1|9748.1|9753.4|9748.4|9754.4|9749.4|9751.6|9746.6|18
1591094700000|2020-06-02 10:45:00|9753.5|9748.5|9753.2|9748.2|9754.2|9749.2|9752.1|9747.1|68
1591095000000|2020-06-02 10:50:00|9753.4|9748.4|9756.4|9751.4|9757.4|9752.4|9753.4|9748.4|151
1591095300000|2020-06-02 10:55:00|9756.5|9751.5|9754.9|9749.9|9756.7|9751.7|9753.4|9748.4|16
1591095600000|2020-06-02 11:00:00|9754.7|9749.7|9757.5|9752.5|9758.2|9753.2|9754.4|9749.4|42
1591095900000|2020-06-02 11:05:00|9757.9|9752.9|9759.5|9754.5|9760|9755|9757.9|9752.9|33
1591096200000|2020-06-02 11:10:00|9759.9|9754.9|9760.9|9755.9|9761.4|9756.4|9759.4|9754.4|48
1591096500000|2020-06-02 11:15:00|9761|9756|9759.5|9754.5|9762.2|9757.2|9759.5|9754.5|27
1591096800000|2020-06-02 11:20:00|9759.9|9754.9|9760.4|9755.4|9762.6|9757.6|9759.4|9754.4|28
1591097100000|2020-06-02 11:25:00|9760.5|9755.5|9763.4|9758.4|9768.2|9763.2|9760.5|9755.5|70
1591097400000|2020-06-02 11:30:00|9763|9758|9763|9758|9765.6|9760.6|9761.4|9756.4|34
1591097700000|2020-06-02 11:35:00|9763.4|9758.4|9759.4|9754.4|9764|9759|9758.4|9753.4|104
1591098000000|2020-06-02 11:40:00|9759.5|9754.5|9758.4|9753.4|9759.9|9754.9|9758|9753|32
1591098300000|2020-06-02 11:45:00|9758.2|9753.2|9757.4|9752.4|9758.9|9753.9|9756.4|9751.4|43
1591098600000|2020-06-02 11:50:00|9757.5|9752.5|9762.9|9757.9|9763|9758|9756.9|9751.9|54
1591098900000|2020-06-02 11:55:00|9762.5|9757.5|9758.5|9753.5|9763.4|9758.4|9757.9|9752.9|46
1591099200000|2020-06-02 12:00:00|9758.9|9753.9|9753.9|9748.9|9759.9|9754.9|9753.4|9748.4|117
1591099500000|2020-06-02 12:05:00|9753.4|9748.4|9758.9|9753.9|9759.5|9754.5|9753.4|9748.4|119
1591099800000|2020-06-02 12:10:00|9759|9754|9758.2|9753.2|9760.7|9755.7|9757.5|9752.5|32
1591100100000|2020-06-02 12:15:00|9757.9|9752.9|9758.9|9753.9|9760|9755|9755.5|9750.5|56
1591100400000|2020-06-02 12:20:00|9758.8|9753.8|9765.1|9760.1|9766.9|9761.9|9758.8|9753.8|140
1591100700000|2020-06-02 12:25:00|9764.9|9759.9|9768.4|9763.4|9768.4|9763.4|9763.7|9758.7|53
1591101000000|2020-06-02 12:30:00|9768.7|9763.7|9767.4|9762.4|9769.2|9764.2|9766.9|9761.9|64
1591101300000|2020-06-02 12:35:00|9767.5|9762.5|9772.8|9767.8|9773.6|9768.6|9765.9|9760.9|107
1591101600000|2020-06-02 12:40:00|9772.6|9767.6|9769.6|9764.6|9773.1|9768.1|9766.8|9761.8|67
1591101900000|2020-06-02 12:45:00|9769.3|9764.3|9766.9|9761.9|9770.1|9765.1|9766.6|9761.6|108
1591102200000|2020-06-02 12:50:00|9767.1|9762.1|9768.1|9763.1|9769.3|9764.3|9766.6|9761.6|64
1591102500000|2020-06-02 12:55:00|9767.8|9762.8|9766.7|9761.7|9768.6|9763.6|9765.6|9760.6|82
1591102800000|2020-06-02 13:00:00|9766.9|9761.9|9765.1|9760.1|9767.6|9762.6|9763.6|9758.6|67
1591103100000|2020-06-02 13:05:00|9765.2|9760.2|9765.1|9760.1|9766.8|9761.8|9763.6|9758.6|46
1591103400000|2020-06-02 13:10:00|9764.9|9759.9|9765.9|9760.9|9768.4|9763.4|9763.1|9758.1|34
1591103700000|2020-06-02 13:15:00|9766.1|9761.1|9761.4|9756.4|9766.7|9761.7|9761.1|9756.1|54
1591104000000|2020-06-02 13:20:00|9761.2|9756.2|9762.4|9757.4|9764.6|9759.6|9760.1|9755.1|48
1591104300000|2020-06-02 13:25:00|9762.3|9757.3|9761.6|9756.6|9764.3|9759.3|9760.1|9755.1|41
1591104600000|2020-06-02 13:30:00|9761.1|9756.1|9762.7|9757.7|9764.3|9759.3|9758.8|9753.8|83
1591104900000|2020-06-02 13:35:00|9762.9|9757.9|9759.9|9754.9|9763.9|9758.9|9759.9|9754.9|151
1591105200000|2020-06-02 13:40:00|9759.7|9754.7|9760.9|9755.9|9761.4|9756.4|9758.6|9753.6|81
1591105500000|2020-06-02 13:45:00|9760.4|9755.4|9765.9|9760.9|9766.2|9761.2|9760.4|9755.4|101
1591105800000|2020-06-02 13:50:00|9765.4|9760.4|9755.4|9750.4|9765.9|9760.9|9753.9|9748.9|166
1591106100000|2020-06-02 13:55:00|9755.7|9750.7|9750.4|9745.4|9757.9|9752.9|9750.4|9745.4|79
1591106400000|2020-06-02 14:00:00|9750.2|9745.2|9749.4|9744.4|9750.9|9745.9|9746.9|9741.9|165
1591106700000|2020-06-02 14:05:00|9749.2|9744.2|9745.4|9740.4|9749.4|9744.4|9743.7|9738.7|170
1591107000000|2020-06-02 14:10:00|9745.5|9740.5|9754.4|9749.4|9755|9750|9745.4|9740.4|289
1591107300000|2020-06-02 14:15:00|9753.9|9748.9|9750.9|9745.9|9753.9|9748.9|9748.4|9743.4|96
1591107600000|2020-06-02 14:20:00|9750.4|9745.4|9748.5|9743.5|9752.9|9747.9|9747.4|9742.4|190
1591107900000|2020-06-02 14:25:00|9748.9|9743.9|9752.4|9747.4|9754.4|9749.4|9748.4|9743.4|183
1591108200000|2020-06-02 14:30:00|9752.7|9747.7|9751.4|9746.4|9754.9|9749.9|9748.9|9743.9|101
1591108500000|2020-06-02 14:35:00|9750.9|9745.9|9748.2|9743.2|9752.4|9747.4|9746.9|9741.9|60
1591108800000|2020-06-02 14:40:00|9748.4|9743.4|9748.4|9743.4|9750.4|9745.4|9746.9|9741.9|104
1591109100000|2020-06-02 14:45:00|9748.7|9743.7|9751.4|9746.4|9753.5|9748.5|9748.2|9743.2|164
1591109400000|2020-06-02 14:50:00|9751.5|9746.5|9751.9|9746.9|9753.9|9748.9|9750.5|9745.5|64
1591109700000|2020-06-02 14:55:00|9751.4|9746.4|9753.7|9748.7|9759.4|9754.4|9750.9|9745.9|189
1591110000000|2020-06-02 15:00:00|9753.9|9748.9|9756.4|9751.4|9757.9|9752.9|9752.7|9747.7|164
1591110300000|2020-06-02 15:05:00|9756.2|9751.2|9760.2|9755.2|9761.4|9756.4|9754.4|9749.4|91
1591110600000|2020-06-02 15:10:00|9760.4|9755.4|9757.2|9752.2|9760.7|9755.7|9753.9|9748.9|144
1591110900000|2020-06-02 15:15:00|9757.4|9752.4|9755.4|9750.4|9758.4|9753.4|9754.7|9749.7|131
1591111200000|2020-06-02 15:20:00|9755.7|9750.7|9755.4|9750.4|9758.4|9753.4|9752.9|9747.9|32
1591111500000|2020-06-02 15:25:00|9755.9|9750.9|9762.4|9757.4|9762.5|9757.5|9755.9|9750.9|54
1591111800000|2020-06-02 15:30:00|9762.9|9757.9|9763.1|9758.1|9764.2|9759.2|9761.2|9756.2|46
1591112100000|2020-06-02 15:35:00|9762.6|9757.6|9761.6|9756.6|9763.2|9758.2|9760.6|9755.6|30
1591112400000|2020-06-02 15:40:00|9761.1|9756.1|9763.1|9758.1|9764.2|9759.2|9760.7|9755.7|34
1591112700000|2020-06-02 15:45:00|9763.2|9758.2|9764.2|9759.2|9764.6|9759.6|9762.6|9757.6|39
1591113000000|2020-06-02 15:50:00|9764.6|9759.6|9768.4|9763.4|9768.4|9763.4|9764.6|9759.6|358
1591113300000|2020-06-02 15:55:00|9768.3|9763.3|9769.6|9764.6|9770.6|9765.6|9767.8|9762.8|94
1591113600000|2020-06-02 16:00:00|9769.1|9764.1|9768.7|9763.7|9771.1|9766.1|9768|9763|93
1591113900000|2020-06-02 16:05:00|9768.9|9763.9|9766.8|9761.8|9770.2|9765.2|9766.8|9761.8|35
1591114200000|2020-06-02 16:10:00|9767|9762|9761.8|9756.8|9767.8|9762.8|9761.6|9756.6|42
1591114500000|2020-06-02 16:15:00|9761.7|9756.7|9761.7|9756.7|9762.5|9757.5|9761|9756|57
1591114800000|2020-06-02 16:20:00|9760.7|9755.7|9763.4|9758.4|9763.8|9758.8|9760.2|9755.2|53
1591115100000|2020-06-02 16:25:00|9763.8|9758.8|9760.3|9755.3|9764.1|9759.1|9760.3|9755.3|43
1591115400000|2020-06-02 16:30:00|9760.1|9755.1|9759.3|9754.3|9760.3|9755.3|9757.8|9752.8|72
1591115700000|2020-06-02 16:35:00|9759.4|9754.4|9760.3|9755.3|9760.9|9755.9|9758.1|9753.1|25
1591116000000|2020-06-02 16:40:00|9759.9|9754.9|9759.4|9754.4|9760.8|9755.8|9758.8|9753.8|29
1591116300000|2020-06-02 16:45:00|9759.6|9754.6|9758.3|9753.3|9759.6|9754.6|9757.3|9752.3|24
1591116600000|2020-06-02 16:50:00|9758.4|9753.4|9763.3|9758.3|9763.4|9758.4|9758.4|9753.4|17
1591116900000|2020-06-02 16:55:00|9762.8|9757.8|9765.1|9760.1|9765.6|9760.6|9761.3|9756.3|47
1591117200000|2020-06-02 17:00:00|9764.8|9759.8|9764.9|9759.9|9765.8|9760.8|9762.6|9757.6|42
1591117500000|2020-06-02 17:05:00|9765.1|9760.1|9763.8|9758.8|9765.6|9760.6|9761.8|9756.8|18
1591117800000|2020-06-02 17:10:00|9764.1|9759.1|9764.3|9759.3|9765.3|9760.3|9763.3|9758.3|15
1591118100000|2020-06-02 17:15:00|9764.1|9759.1|9760.6|9755.6|9764.3|9759.3|9759.8|9754.8|30
1591118400000|2020-06-02 17:20:00|9760.8|9755.8|9762.6|9757.6|9763.1|9758.1|9760.8|9755.8|25
1591118700000|2020-06-02 17:25:00|9762.3|9757.3|9762.6|9757.6|9764.1|9759.1|9762.1|9757.1|35
1591119000000|2020-06-02 17:30:00|9762.7|9757.7|9762.6|9757.6|9763.1|9758.1|9761.6|9756.6|5
1591119300000|2020-06-02 17:35:00|9762.8|9757.8|9768.6|9763.6|9769.1|9764.1|9762.3|9757.3|66
1591119600000|2020-06-02 17:40:00|9769|9764|9769.3|9764.3|9771.3|9766.3|9768.6|9763.6|137
1591119900000|2020-06-02 17:45:00|9769.6|9764.6|9770.3|9765.3|9771.9|9766.9|9768.8|9763.8|53
1591120200000|2020-06-02 17:50:00|9770.1|9765.1|9771.5|9766.5|9771.8|9766.8|9769.8|9764.8|99
1591120500000|2020-06-02 17:55:00|9771.1|9766.1|9767.3|9762.3|9771.6|9766.6|9767.1|9762.1|118
1591120800000|2020-06-02 18:00:00|9767.1|9762.1|9767.1|9762.1|9769.1|9764.1|9766|9761|75
1591121100000|2020-06-02 18:05:00|9767.3|9762.3|9768.8|9763.8|9769|9764|9767|9762|47
1591121400000|2020-06-02 18:10:00|9769|9764|9767.8|9762.8|9769.5|9764.5|9767.6|9762.6|10
1591121700000|2020-06-02 18:15:00|9768|9763|9768.3|9763.3|9769.5|9764.5|9767.7|9762.7|44
1591122000000|2020-06-02 18:20:00|9768.5|9763.5|9768.6|9763.6|9769.6|9764.6|9768.1|9763.1|26
1591122300000|2020-06-02 18:25:00|9768.8|9763.8|9770.1|9765.1|9770.1|9765.1|9768.8|9763.8|13
1591122600000|2020-06-02 18:30:00|9769.9|9764.9|9770|9765|9770.1|9765.1|9768.6|9763.6|17
1591122900000|2020-06-02 18:35:00|9770.1|9765.1|9769.4|9764.4|9770.6|9765.6|9768.8|9763.8|7
1591123200000|2020-06-02 18:40:00|9769.6|9764.6|9769.8|9764.8|9770.1|9765.1|9768.8|9763.8|12
1591123500000|2020-06-02 18:45:00|9769.6|9764.6|9770.3|9765.3|9771.9|9766.9|9769.6|9764.6|17
1591123800000|2020-06-02 18:50:00|9770.1|9765.1|9766.6|9761.6|9770.1|9765.1|9766.6|9761.6|15
1591124100000|2020-06-02 18:55:00|9766.3|9761.3|9766.6|9761.6|9767.3|9762.3|9765.1|9760.1|121
1591124400000|2020-06-02 19:00:00|9766.3|9761.3|9768.8|9763.8|9768.8|9763.8|9766.3|9761.3|17
1591124700000|2020-06-02 19:05:00|9769.3|9764.3|9772.1|9767.1|9772.4|9767.4|9768.8|9763.8|69
1591125000000|2020-06-02 19:10:00|9772.2|9767.2|9772.5|9767.5|9773.3|9768.3|9772.1|9767.1|17
1591125300000|2020-06-02 19:15:00|9772.2|9767.2|9771.8|9766.8|9772.5|9767.5|9771|9766|88
1591125600000|2020-06-02 19:20:00|9772.1|9767.1|9772.1|9767.1|9772.8|9767.8|9771.3|9766.3|1
1591125900000|2020-06-02 19:25:00|9772.3|9767.3|9773.1|9768.1|9774.4|9769.4|9772.3|9767.3|16
1591126200000|2020-06-02 19:30:00|9772.8|9767.8|9773.5|9768.5|9773.8|9768.8|9772.3|9767.3|11
1591126500000|2020-06-02 19:35:00|9773.3|9768.3|9773.3|9768.3|9774.1|9769.1|9772.8|9767.8|4
1591126800000|2020-06-02 19:40:00|9772.8|9767.8|9771.3|9766.3|9773.3|9768.3|9771.3|9766.3|6
1591127100000|2020-06-02 19:45:00|9771.8|9766.8|9769.6|9764.6|9772|9767|9769.3|9764.3|68
1591127400000|2020-06-02 19:50:00|9769.8|9764.8|9770.3|9765.3|9770.6|9765.6|9766.8|9761.8|61
1591127700000|2020-06-02 19:55:00|9769.8|9764.8|9770.3|9765.3|9770.3|9765.3|9767.8|9762.8|66
1591128000000|2020-06-02 20:00:00|9769.8|9764.8|9771.6|9766.6|9771.8|9766.8|9769.3|9764.3|27
1591128300000|2020-06-02 20:05:00|9771.8|9766.8|9769.8|9764.8|9771.8|9766.8|9769.8|9764.8|13
1591128600000|2020-06-02 20:10:00|9769.6|9764.6|9770.6|9765.6|9770.6|9765.6|9768.6|9763.6|16
1591128900000|2020-06-02 20:15:00|9770.3|9765.3|9769.8|9764.8|9770.8|9765.8|9769.8|9764.8|1
1591129200000|2020-06-02 20:20:00|9770.1|9765.1|9769.8|9764.8|9770.6|9765.6|9769.6|9764.6|2
1591129500000|2020-06-02 20:25:00|9770|9765|9768.6|9763.6|9770.1|9765.1|9768.6|9763.6|0
1591129800000|2020-06-02 20:30:00|9768.8|9763.8|9769.1|9764.1|9769.9|9764.9|9768.6|9763.6|11
1591130100000|2020-06-02 20:35:00|9768.8|9763.8|9768.6|9763.6|9769.1|9764.1|9767.6|9762.6|9
1591130400000|2020-06-02 20:40:00|9768.7|9763.7|9768.6|9763.6|9769.1|9764.1|9768.1|9763.1|0
1591130700000|2020-06-02 20:45:00|9768.4|9763.4|9767.6|9762.6|9768.6|9763.6|9767.6|9762.6|1
1591131000000|2020-06-02 20:50:00|9767.3|9762.3|9767.8|9762.8|9768.1|9763.1|9767.3|9762.3|4
1591131300000|2020-06-02 20:55:00|9767.9|9762.9|9764.8|9759.8|9768.4|9763.4|9764.8|9759.8|15
1591142400000|2020-06-03 00:00:00|9757.6|9752.6|9760.2|9755.2|9760.7|9755.7|9756.8|9751.8|165
1591142700000|2020-06-03 00:05:00|9760|9755|9760.2|9755.2|9761|9756|9759.4|9754.4|44
1591143000000|2020-06-03 00:10:00|9760|9755|9758.2|9753.2|9760.2|9755.2|9758|9753|17
1591143300000|2020-06-03 00:15:00|9758|9753|9754.7|9749.7|9758.2|9753.2|9753.7|9748.7|40
1591143600000|2020-06-03 00:20:00|9754.5|9749.5|9754.7|9749.7|9755.5|9750.5|9752.7|9747.7|70
1591143900000|2020-06-03 00:25:00|9755|9750|9751.6|9746.6|9755|9750|9750.2|9745.2|41
1591144200000|2020-06-03 00:30:00|9752.2|9747.2|9751.3|9746.3|9752.2|9747.2|9750.7|9745.7|9
1591144500000|2020-06-03 00:35:00|9751.2|9746.2|9751.6|9746.6|9753.3|9748.3|9751.2|9746.2|37
1591144800000|2020-06-03 00:40:00|9751.1|9746.1|9745.1|9740.1|9751.6|9746.6|9743.7|9738.7|164
1591145100000|2020-06-03 00:45:00|9744.9|9739.9|9743.6|9738.6|9746.2|9741.2|9742.2|9737.2|90
1591145400000|2020-06-03 00:50:00|9743.2|9738.2|9744.7|9739.7|9746.7|9741.7|9742.4|9737.4|58
1591145700000|2020-06-03 00:55:00|9745.1|9740.1|9747|9742|9748.7|9743.7|9744.9|9739.9|19
1591146000000|2020-06-03 01:00:00|9746.9|9741.9|9741.6|9736.6|9746.9|9741.9|9740.4|9735.4|85
1591146300000|2020-06-03 01:05:00|9741.4|9736.4|9741.4|9736.4|9742.2|9737.2|9739.7|9734.7|46
1591146600000|2020-06-03 01:10:00|9741.6|9736.6|9740.6|9735.6|9743.5|9738.5|9738.9|9733.9|27
1591146900000|2020-06-03 01:15:00|9740.7|9735.7|9741.2|9736.2|9742.7|9737.7|9739.2|9734.2|64
1591147200000|2020-06-03 01:20:00|9741.7|9736.7|9739.2|9734.2|9742.1|9737.1|9739.1|9734.1|44
1591147500000|2020-06-03 01:25:00|9739.4|9734.4|9743.2|9738.2|9743.7|9738.7|9739.2|9734.2|19
1591147800000|2020-06-03 01:30:00|9743.1|9738.1|9748.7|9743.7|9749.2|9744.2|9743.1|9738.1|74
1591148100000|2020-06-03 01:35:00|9748.6|9743.6|9747.1|9742.1|9748.7|9743.7|9745.2|9740.2|33
1591148400000|2020-06-03 01:40:00|9747.4|9742.4|9745.9|9740.9|9747.9|9742.9|9745.4|9740.4|80
1591148700000|2020-06-03 01:45:00|9745.4|9740.4|9746.4|9741.4|9747.3|9742.3|9744.4|9739.4|31
1591149000000|2020-06-03 01:50:00|9746.6|9741.6|9747.4|9742.4|9747.8|9742.8|9745.6|9740.6|15
1591149300000|2020-06-03 01:55:00|9747.6|9742.6|9749.4|9744.4|9750.1|9745.1|9746.9|9741.9|38
1591149600000|2020-06-03 02:00:00|9749.6|9744.6|9751.6|9746.6|9752|9747|9748.6|9743.6|45
1591149900000|2020-06-03 02:05:00|9751.4|9746.4|9752.4|9747.4|9752.9|9747.9|9750.8|9745.8|21
1591150200000|2020-06-03 02:10:00|9752.6|9747.6|9751.9|9746.9|9752.9|9747.9|9751.8|9746.8|9
1591150500000|2020-06-03 02:15:00|9751.3|9746.3|9752.8|9747.8|9752.8|9747.8|9751|9746|76
1591150800000|2020-06-03 02:20:00|9752.6|9747.6|9754.1|9749.1|9754.3|9749.3|9752.3|9747.3|8
1591151100000|2020-06-03 02:25:00|9754|9749|9753.4|9748.4|9754.8|9749.8|9752.9|9747.9|55
1591151400000|2020-06-03 02:30:00|9753.6|9748.6|9750.6|9745.6|9753.6|9748.6|9750.3|9745.3|14
1591151700000|2020-06-03 02:35:00|9750.9|9745.9|9750.8|9745.8|9751.4|9746.4|9750.6|9745.6|14
1591152000000|2020-06-03 02:40:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9749.3|9744.3|25
1591152300000|2020-06-03 02:45:00|9749.2|9744.2|9750|9745|9750.3|9745.3|9748.3|9743.3|20
1591152600000|2020-06-03 02:50:00|9749.8|9744.8|9746.8|9741.8|9750.3|9745.3|9746.8|9741.8|21
1591152900000|2020-06-03 02:55:00|9747.1|9742.1|9748.8|9743.8|9748.8|9743.8|9746.8|9741.8|15
1591153200000|2020-06-03 03:00:00|9748.7|9743.7|9748.3|9743.3|9749.8|9744.8|9748.3|9743.3|11
1591153500000|2020-06-03 03:05:00|9748.8|9743.8|9749.8|9744.8|9750.3|9745.3|9748.1|9743.1|17
1591153800000|2020-06-03 03:10:00|9749.3|9744.3|9747.8|9742.8|9749.8|9744.8|9747.3|9742.3|39
1591154100000|2020-06-03 03:15:00|9747.7|9742.7|9745.2|9740.2|9747.8|9742.8|9743|9738|40
1591154400000|2020-06-03 03:20:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9745|9740|4
1591154700000|2020-06-03 03:25:00|9745.8|9740.8|9745.8|9740.8|9747.3|9742.3|9745.7|9740.7|7
1591155000000|2020-06-03 03:30:00|9745.7|9740.7|9744.3|9739.3|9746.2|9741.2|9743.7|9738.7|28
1591155300000|2020-06-03 03:35:00|9744.8|9739.8|9743.8|9738.8|9746|9741|9743.3|9738.3|10
1591155600000|2020-06-03 03:40:00|9743.7|9738.7|9744.3|9739.3|9745.3|9740.3|9743.7|9738.7|32
1591155900000|2020-06-03 03:45:00|9744.2|9739.2|9743.5|9738.5|9744.3|9739.3|9743.3|9738.3|19
1591156200000|2020-06-03 03:50:00|9743.3|9738.3|9739.5|9734.5|9743.3|9738.3|9739.3|9734.3|98
1591156500000|2020-06-03 03:55:00|9739.6|9734.6|9740.8|9735.8|9742.2|9737.2|9739.1|9734.1|62
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9740.3|9735.3|9741.8|9736.8|9740|9735|10
1591157100000|2020-06-03 04:05:00|9740.5|9735.5|9740.3|9735.3|9741|9736|9740|9735|14
1591157400000|2020-06-03 04:10:00|9740.5|9735.5|9740.8|9735.8|9741.3|9736.3|9740.3|9735.3|9
1591157700000|2020-06-03 04:15:00|9740.6|9735.6|9742.3|9737.3|9742.5|9737.5|9740.5|9735.5|14
1591158000000|2020-06-03 04:20:00|9742|9737|9743.3|9738.3|9743.3|9738.3|9742|9737|83
1591158300000|2020-06-03 04:25:00|9743.2|9738.2|9742.2|9737.2|9743.8|9738.8|9742.2|9737.2|10
1591158600000|2020-06-03 04:30:00|9742.3|9737.3|9743.3|9738.3|9743.3|9738.3|9742.2|9737.2|37
1591158900000|2020-06-03 04:35:00|9743.2|9738.2|9744.2|9739.2|9744.2|9739.2|9742.2|9737.2|25
1591159200000|2020-06-03 04:40:00|9744.3|9739.3|9744.7|9739.7|9745.2|9740.2|9744.2|9739.2|9
1591159500000|2020-06-03 04:45:00|9744.4|9739.4|9743.7|9738.7|9744.9|9739.9|9743.4|9738.4|29
1591159800000|2020-06-03 04:50:00|9743.9|9738.9|9743.7|9738.7|9744.7|9739.7|9743.7|9738.7|6
1591160100000|2020-06-03 04:55:00|9743.4|9738.4|9743.4|9738.4|9744|9739|9742.9|9737.9|11
1591160400000|2020-06-03 05:00:00|9743.7|9738.7|9743.2|9738.2|9744.2|9739.2|9742.9|9737.9|30
1591160700000|2020-06-03 05:05:00|9742.9|9737.9|9742.9|9737.9|9743.9|9738.9|9742.7|9737.7|8
1591161000000|2020-06-03 05:10:00|9742.4|9737.4|9738.9|9733.9|9742.4|9737.4|9738.7|9733.7|61
1591161300000|2020-06-03 05:15:00|9738.7|9733.7|9737.9|9732.9|9738.7|9733.7|9737.2|9732.2|49
1591161600000|2020-06-03 05:20:00|9738.1|9733.1|9739.9|9734.9|9740.7|9735.7|9738.1|9733.1|88
1591161900000|2020-06-03 05:25:00|9739.7|9734.7|9742.2|9737.2|9742.3|9737.3|9739.4|9734.4|9
1591162200000|2020-06-03 05:30:00|9742.3|9737.3|9742.2|9737.2|9743.2|9738.2|9741.2|9736.2|12
1591162500000|2020-06-03 05:35:00|9741.7|9736.7|9740.7|9735.7|9741.7|9736.7|9740.2|9735.2|97
1591162800000|2020-06-03 05:40:00|9741.2|9736.2|9742.6|9737.6|9743.2|9738.2|9741.2|9736.2|44
1591163100000|2020-06-03 05:45:00|9742.2|9737.2|9744.2|9739.2|9744.2|9739.2|9741.7|9736.7|28
1591163400000|2020-06-03 05:50:00|9744.5|9739.5|9743.2|9738.2|9745.4|9740.4|9742.7|9737.7|16
1591163700000|2020-06-03 05:55:00|9743.7|9738.7|9742.7|9737.7|9744.6|9739.6|9742.2|9737.2|22
1591164000000|2020-06-03 06:00:00|9742.2|9737.2|9741.2|9736.2|9742.7|9737.7|9737.1|9732.1|102
1591164300000|2020-06-03 06:05:00|9740.7|9735.7|9739.7|9734.7|9741.7|9736.7|9739.2|9734.2|105
1591164600000|2020-06-03 06:10:00|9739.8|9734.8|9742|9737|9742.5|9737.5|9738.7|9733.7|48
1591164900000|2020-06-03 06:15:00|9742.2|9737.2|9742.9|9737.9|9744|9739|9742.2|9737.2|21
1591165200000|2020-06-03 06:20:00|9742.7|9737.7|9740.3|9735.3|9743.2|9738.2|9739.8|9734.8|27
1591165500000|2020-06-03 06:25:00|9740.8|9735.8|9740.5|9735.5|9741.3|9736.3|9739.3|9734.3|19
1591165800000|2020-06-03 06:30:00|9740.3|9735.3|9739.7|9734.7|9741.3|9736.3|9739.7|9734.7|22
1591166100000|2020-06-03 06:35:00|9739.5|9734.5|9738.5|9733.5|9739.8|9734.8|9737.2|9732.2|12
1591166400000|2020-06-03 06:40:00|9738.8|9733.8|9740.8|9735.8|9740.8|9735.8|9737.2|9732.2|28
1591166700000|2020-06-03 06:45:00|9741.3|9736.3|9740|9735|9741.8|9736.8|9738|9733|41
1591167000000|2020-06-03 06:50:00|9739.8|9734.8|9740|9735|9740.8|9735.8|9738|9733|16
1591167300000|2020-06-03 06:55:00|9740.3|9735.3|9739.4|9734.4|9741.2|9736.2|9738.3|9733.3|53
1591167600000|2020-06-03 07:00:00|9739.6|9734.6|9733.8|9728.8|9741.3|9736.3|9733.8|9728.8|151
1591167900000|2020-06-03 07:05:00|9734.3|9729.3|9734.8|9729.8|9736.1|9731.1|9732.2|9727.2|58
1591168200000|2020-06-03 07:10:00|9734.9|9729.9|9735.9|9730.9|9737.4|9732.4|9734.5|9729.5|24
1591168500000|2020-06-03 07:15:00|9736.1|9731.1|9730.7|9725.7|9736.1|9731.1|9730.7|9725.7|54
1591168800000|2020-06-03 07:20:00|9730.5|9725.5|9729.3|9724.3|9731.8|9726.8|9728.4|9723.4|60
1591169100000|2020-06-03 07:25:00|9729.4|9724.4|9729.1|9724.1|9730.8|9725.8|9727.1|9722.1|94
1591169400000|2020-06-03 07:30:00|9729|9724|9733.9|9728.9|9734.8|9729.8|9728.8|9723.8|30
1591169700000|2020-06-03 07:35:00|9734.1|9729.1|9737.4|9732.4|9739.1|9734.1|9733.9|9728.9|109
1591170000000|2020-06-03 07:40:00|9737.9|9732.9|9743|9738|9743.4|9738.4|9736.9|9731.9|152
1591170300000|2020-06-03 07:45:00|9742.9|9737.9|9738.9|9733.9|9743|9738|9738.8|9733.8|41
1591170600000|2020-06-03 07:50:00|9738.8|9733.8|9735.9|9730.9|9739.1|9734.1|9735.4|9730.4|56
1591170900000|2020-06-03 07:55:00|9735.8|9730.8|9737.4|9732.4|9738.4|9733.4|9735.8|9730.8|42
1591171200000|2020-06-03 08:00:00|9737.3|9732.3|9738.3|9733.3|9741.9|9736.9|9736.9|9731.9|76
1591171500000|2020-06-03 08:05:00|9738.1|9733.1|9746.6|9741.6|9747.1|9742.1|9736.9|9731.9|120
1591171800000|2020-06-03 08:10:00|9746.8|9741.8|9750.9|9745.9|9751.9|9746.9|9743.3|9738.3|83
1591172100000|2020-06-03 08:15:00|9750.8|9745.8|9745.9|9740.9|9755.3|9750.3|9745.9|9740.9|145
1591172400000|2020-06-03 08:20:00|9745.6|9740.6|9742.2|9737.2|9745.6|9740.6|9741.9|9736.9|78
1591172700000|2020-06-03 08:25:00|9741.9|9736.9|9740|9735|9743.2|9738.2|9740|9735|51
1591173000000|2020-06-03 08:30:00|9739.9|9734.9|9740.2|9735.2|9742.5|9737.5|9737.9|9732.9|39
1591173300000|2020-06-03 08:35:00|9740.4|9735.4|9742.2|9737.2|9743.5|9738.5|9739.9|9734.9|47
1591173600000|2020-06-03 08:40:00|9742|9737|9740.4|9735.4|9744.9|9739.9|9740.4|9735.4|35
1591173900000|2020-06-03 08:45:00|9740.5|9735.5|9741.5|9736.5|9741.7|9736.7|9739.4|9734.4|85
1591174200000|2020-06-03 08:50:00|9741.9|9736.9|9741.5|9736.5|9744.5|9739.5|9740.2|9735.2|63
1591174500000|2020-06-03 08:55:00|9741.4|9736.4|9743|9738|9744|9739|9740.4|9735.4|41
1591174800000|2020-06-03 09:00:00|9743.2|9738.2|9739.4|9734.4|9743.4|9738.4|9738|9733|127
1591175100000|2020-06-03 09:05:00|9739.2|9734.2|9735.4|9730.4|9740.5|9735.5|9735.4|9730.4|90
1591175400000|2020-06-03 09:10:00|9735.5|9730.5|9738.7|9733.7|9739.5|9734.5|9734.9|9729.9|31
1591175700000|2020-06-03 09:15:00|9738.9|9733.9|9739.9|9734.9|9740.7|9735.7|9737.7|9732.7|34
1591176000000|2020-06-03 09:20:00|9740.2|9735.2|9739.7|9734.7|9741.2|9736.2|9737.9|9732.9|20
1591176300000|2020-06-03 09:25:00|9739.5|9734.5|9737.2|9732.2|9739.7|9734.7|9736.9|9731.9|10
1591176600000|2020-06-03 09:30:00|9737.4|9732.4|9736.7|9731.7|9739.4|9734.4|9736.2|9731.2|16
1591176900000|2020-06-03 09:35:00|9736.4|9731.4|9737.2|9732.2|9737.4|9732.4|9734.4|9729.4|32
1591177200000|2020-06-03 09:40:00|9737.4|9732.4|9737.4|9732.4|9738.4|9733.4|9735.9|9730.9|10
1591177500000|2020-06-03 09:45:00|9737.7|9732.7|9736.5|9731.5|9737.7|9732.7|9735.2|9730.2|28
1591177800000|2020-06-03 09:50:00|9736.7|9731.7|9732.4|9727.4|9736.7|9731.7|9730.2|9725.2|34
1591178100000|2020-06-03 09:55:00|9732.6|9727.6|9735.9|9730.9|9737.7|9732.7|9732.4|9727.4|117
1591178400000|2020-06-03 10:00:00|9736.2|9731.2|9740.7|9735.7|9742|9737|9735.4|9730.4|63
1591178700000|2020-06-03 10:05:00|9740.9|9735.9|9741.2|9736.2|9741.4|9736.4|9739.2|9734.2|51
1591179000000|2020-06-03 10:10:00|9741.4|9736.4|9742.4|9737.4|9743.1|9738.1|9739.2|9734.2|73
1591179300000|2020-06-03 10:15:00|9742.7|9737.7|9744.7|9739.7|9745.7|9740.7|9741.9|9736.9|20
1591179600000|2020-06-03 10:20:00|9744.9|9739.9|9742.2|9737.2|9744.9|9739.9|9739.7|9734.7|65
1591179900000|2020-06-03 10:25:00|9742.6|9737.6|9741.2|9736.2|9744.7|9739.7|9740.9|9735.9|67
1591180200000|2020-06-03 10:30:00|9741.4|9736.4|9743.7|9738.7|9745.2|9740.2|9740.4|9735.4|32
1591180500000|2020-06-03 10:35:00|9743.9|9738.9|9745.7|9740.7|9747.4|9742.4|9743.9|9738.9|39
1591180800000|2020-06-03 10:40:00|9745.6|9740.6|9741.9|9736.9|9745.7|9740.7|9741.7|9736.7|20
1591181100000|2020-06-03 10:45:00|9742.2|9737.2|9746.4|9741.4|9746.9|9741.9|9741.7|9736.7|29
1591181400000|2020-06-03 10:50:00|9746.7|9741.7|9747.4|9742.4|9748.9|9743.9|9745.9|9740.9|57
1591181700000|2020-06-03 10:55:00|9747.7|9742.7|9751.4|9746.4|9751.4|9746.4|9746.2|9741.2|52
1591182000000|2020-06-03 11:00:00|9751.2|9746.2|9745.4|9740.4|9751.7|9746.7|9745.4|9740.4|66
1591182300000|2020-06-03 11:05:00|9745.7|9740.7|9747.2|9742.2|9749.4|9744.4|9745.7|9740.7|27
1591182600000|2020-06-03 11:10:00|9746.9|9741.9|9752.9|9747.9|9752.9|9747.9|9746.9|9741.9|43
1591182900000|2020-06-03 11:15:00|9753.2|9748.2|9751.7|9746.7|9753.7|9748.7|9750.9|9745.9|47
1591183200000|2020-06-03 11:20:00|9751.9|9746.9|9753.7|9748.7|9754.2|9749.2|9751.9|9746.9|84
1591183500000|2020-06-03 11:25:00|9753.4|9748.4|9757.6|9752.6|9757.9|9752.9|9752.9|9747.9|60
1591183800000|2020-06-03 11:30:00|9757.4|9752.4|9756.1|9751.1|9761|9756|9755.7|9750.7|127
1591184100000|2020-06-03 11:35:00|9756.4|9751.4|9755.9|9750.9|9759.9|9754.9|9755.9|9750.9|66
1591184400000|2020-06-03 11:40:00|9756.1|9751.1|9755.9|9750.9|9760.4|9755.4|9755.6|9750.6|82
1591184700000|2020-06-03 11:45:00|9755.8|9750.8|9753.8|9748.8|9756.4|9751.4|9752.9|9747.9|75
1591185000000|2020-06-03 11:50:00|9753.4|9748.4|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|149
1591185300000|2020-06-03 11:55:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9749.9|9744.9|72
1591185600000|2020-06-03 12:00:00|9755.3|9750.3|9754.1|9749.1|9755.6|9750.6|9753.4|9748.4|62
1591185900000|2020-06-03 12:05:00|9754.4|9749.4|9753.9|9748.9|9754.4|9749.4|9752.4|9747.4|51
1591186200000|2020-06-03 12:10:00|9753.6|9748.6|9756.8|9751.8|9756.8|9751.8|9751.9|9746.9|35
1591186500000|2020-06-03 12:15:00|9756.7|9751.7|9753.1|9748.1|9756.8|9751.8|9751.9|9746.9|121
1591186800000|2020-06-03 12:20:00|9753.6|9748.6|9748.3|9743.3|9757.6|9752.6|9748.3|9743.3|123
1591187100000|2020-06-03 12:25:00|9748.5|9743.5|9749.3|9744.3|9750.3|9745.3|9746.6|9741.6|82
1591187400000|2020-06-03 12:30:00|9749.6|9744.6|9745.9|9740.9|9750.1|9745.1|9743.5|9738.5|143
1591187700000|2020-06-03 12:35:00|9746.3|9741.3|9753.3|9748.3|9753.3|9748.3|9745.8|9740.8|64
1591188000000|2020-06-03 12:40:00|9753.1|9748.1|9756.9|9751.9|9757.3|9752.3|9751.6|9746.6|66
1591188300000|2020-06-03 12:45:00|9757.3|9752.3|9755.7|9750.7|9758.4|9753.4|9754.3|9749.3|76
1591188600000|2020-06-03 12:50:00|9755.5|9750.5|9751.4|9746.4|9755.8|9750.8|9751.2|9746.2|51
1591188900000|2020-06-03 12:55:00|9751.2|9746.2|9755.5|9750.5|9757.2|9752.2|9750.5|9745.5|36
1591189200000|2020-06-03 13:00:00|9755.7|9750.7|9755|9750|9756.5|9751.5|9753.5|9748.5|61
1591189500000|2020-06-03 13:05:00|9755.2|9750.2|9751.5|9746.5|9758.5|9753.5|9751.2|9746.2|65
1591189800000|2020-06-03 13:10:00|9751.4|9746.4|9754.7|9749.7|9755|9750|9751.2|9746.2|87
1591190100000|2020-06-03 13:15:00|9754.9|9749.9|9749.7|9744.7|9755|9750|9749.5|9744.5|52
1591190400000|2020-06-03 13:20:00|9749.5|9744.5|9750.5|9745.5|9751.7|9746.7|9746.9|9741.9|136
1591190700000|2020-06-03 13:25:00|9750.4|9745.4|9755|9750|9755|9750|9746.7|9741.7|89
1591191000000|2020-06-03 13:30:00|9754.5|9749.5|9746.5|9741.5|9757.1|9752.1|9746.5|9741.5|211
1591191300000|2020-06-03 13:35:00|9746.3|9741.3|9752.5|9747.5|9755.2|9750.2|9745.8|9740.8|114
1591191600000|2020-06-03 13:40:00|9752.8|9747.8|9752.1|9747.1|9754.1|9749.1|9749.3|9744.3|78
1591191900000|2020-06-03 13:45:00|9752.6|9747.6|9751.8|9746.8|9752.8|9747.8|9748.8|9743.8|133
1591192200000|2020-06-03 13:50:00|9751.4|9746.4|9748|9743|9751.4|9746.4|9744.8|9739.8|117
1591192500000|2020-06-03 13:55:00|9747.8|9742.8|9741.6|9736.6|9748.6|9743.6|9738.8|9733.8|199
1591192800000|2020-06-03 14:00:00|9741.4|9736.4|9734.2|9729.2|9742.6|9737.6|9728.6|9723.6|419
1591193100000|2020-06-03 14:05:00|9734.4|9729.4|9739.2|9734.2|9740.1|9735.1|9733.1|9728.1|298
1591193400000|2020-06-03 14:10:00|9739.4|9734.4|9742.9|9737.9|9743.9|9738.9|9737.6|9732.6|219
1591193700000|2020-06-03 14:15:00|9742.7|9737.7|9734.6|9729.6|9742.9|9737.9|9734.2|9729.2|172
1591194000000|2020-06-03 14:20:00|9734.2|9729.2|9735.2|9730.2|9739.4|9734.4|9733.9|9728.9|139
1591194300000|2020-06-03 14:25:00|9735.4|9730.4|9732.2|9727.2|9737.2|9732.2|9726.9|9721.9|264
1591194600000|2020-06-03 14:30:00|9732.4|9727.4|9731.7|9726.7|9732.7|9727.7|9729.4|9724.4|296
1591194900000|2020-06-03 14:35:00|9731.6|9726.6|9735.7|9730.7|9737.2|9732.2|9731.1|9726.1|281
1591195200000|2020-06-03 14:40:00|9735.9|9730.9|9736.6|9731.6|9738.6|9733.6|9733.1|9728.1|282
1591195500000|2020-06-03 14:45:00|9736.4|9731.4|9735.2|9730.2|9737.7|9732.7|9733.2|9728.2|604
1591195800000|2020-06-03 14:50:00|9735.4|9730.4|9733.1|9728.1|9737.7|9732.7|9732.1|9727.1|596
1591196100000|2020-06-03 14:55:00|9732.6|9727.6|9735.4|9730.4|9740.2|9735.2|9731.1|9726.1|950
1591196400000|2020-06-03 15:00:00|9735.6|9730.6|9731.8|9726.8|9736.1|9731.1|9730.6|9725.6|269
1591196700000|2020-06-03 15:05:00|9731.4|9726.4|9728.2|9723.2|9731.4|9726.4|9725.9|9720.9|409
1591197000000|2020-06-03 15:10:00|9728.1|9723.1|9726.9|9721.9|9730.7|9725.7|9726.4|9721.4|129
1591197300000|2020-06-03 15:15:00|9726.2|9721.2|9725.7|9720.7|9727.7|9722.7|9725|9720|153
1591197600000|2020-06-03 15:20:00|9725.8|9720.8|9728.5|9723.5|9730.7|9725.7|9725.5|9720.5|158
1591197900000|2020-06-03 15:25:00|9728.2|9723.2|9727|9722|9731.3|9726.3|9726|9721|158
1591198200000|2020-06-03 15:30:00|9727.2|9722.2|9722.5|9717.5|9729.8|9724.8|9722.5|9717.5|166
1591198500000|2020-06-03 15:35:00|9722.8|9717.8|9718.7|9713.7|9724.5|9719.5|9717.8|9712.8|278
1591198800000|2020-06-03 15:40:00|9718.8|9713.8|9721.2|9716.2|9721.3|9716.3|9716.2|9711.2|227
1591199100000|2020-06-03 15:45:00|9721.3|9716.3|9722.8|9717.8|9724.8|9719.8|9720.7|9715.7|147
1591199400000|2020-06-03 15:50:00|9723|9718|9716.5|9711.5|9723.2|9718.2|9715.5|9710.5|98
1591199700000|2020-06-03 15:55:00|9716.8|9711.8|9719|9714|9721|9716|9716.8|9711.8|146
1591200000000|2020-06-03 16:00:00|9719.5|9714.5|9721|9716|9722|9717|9719.5|9714.5|127
1591200300000|2020-06-03 16:05:00|9721.3|9716.3|9721.5|9716.5|9721.5|9716.5|9717|9712|78
1591200600000|2020-06-03 16:10:00|9721.3|9716.3|9721|9716|9721.5|9716.5|9719|9714|96
1591200900000|2020-06-03 16:15:00|9720.5|9715.5|9723.5|9718.5|9724.7|9719.7|9720.5|9715.5|207
1591201200000|2020-06-03 16:20:00|9723|9718|9724|9719|9725.5|9720.5|9722.5|9717.5|120
1591201500000|2020-06-03 16:25:00|9724.3|9719.3|9723.3|9718.3|9726.5|9721.5|9723|9718|65
1591201800000|2020-06-03 16:30:00|9723.5|9718.5|9719|9714|9726.4|9721.4|9719|9714|209
1591202100000|2020-06-03 16:35:00|9718.5|9713.5|9722.7|9717.7|9722.7|9717.7|9718.2|9713.2|163
1591202400000|2020-06-03 16:40:00|9722.5|9717.5|9724.4|9719.4|9725.2|9720.2|9720.7|9715.7|100
1591202700000|2020-06-03 16:45:00|9724.2|9719.2|9724.5|9719.5|9727|9722|9724.2|9719.2|322
1591203000000|2020-06-03 16:50:00|9724.4|9719.4|9724.7|9719.7|9725.5|9720.5|9724.2|9719.2|54
1591203300000|2020-06-03 16:55:00|9725|9720|9725.2|9720.2|9726.4|9721.4|9724.2|9719.2|93
1591203600000|2020-06-03 17:00:00|9724.7|9719.7|9727.7|9722.7|9728.4|9723.4|9723.7|9718.7|114
1591203900000|2020-06-03 17:05:00|9727.6|9722.6|9725.7|9720.7|9727.6|9722.6|9725.2|9720.2|87
1591204200000|2020-06-03 17:10:00|9725.2|9720.2|9725.7|9720.7|9725.7|9720.7|9723.7|9718.7|51
1591204500000|2020-06-03 17:15:00|9725.6|9720.6|9725.1|9720.1|9726.7|9721.7|9724.7|9719.7|54
1591204800000|2020-06-03 17:20:00|9724.7|9719.7|9723.7|9718.7|9725.2|9720.2|9723.6|9718.6|146
1591205100000|2020-06-03 17:25:00|9724|9719|9724.7|9719.7|9725.2|9720.2|9723.7|9718.7|91
1591205400000|2020-06-03 17:30:00|9724.6|9719.6|9724.1|9719.1|9724.7|9719.7|9723.7|9718.7|33
1591205700000|2020-06-03 17:35:00|9723.7|9718.7|9724.2|9719.2|9724.7|9719.7|9722.8|9717.8|106
1591206000000|2020-06-03 17:40:00|9724.7|9719.7|9727.2|9722.2|9727.2|9722.2|9724.7|9719.7|65
1591206300000|2020-06-03 17:45:00|9727.4|9722.4|9726.5|9721.5|9727.7|9722.7|9725.5|9720.5|164
1591206600000|2020-06-03 17:50:00|9726.2|9721.2|9725.5|9720.5|9727|9722|9724|9719|116
1591206900000|2020-06-03 17:55:00|9725.3|9720.3|9723.9|9718.9|9725.7|9720.7|9723.2|9718.2|88
1591207200000|2020-06-03 18:00:00|9724.2|9719.2|9723.3|9718.3|9725.2|9720.2|9723.1|9718.1|51
1591207500000|2020-06-03 18:05:00|9723.2|9718.2|9724.8|9719.8|9725.4|9720.4|9722.1|9717.1|74
1591207800000|2020-06-03 18:10:00|9724.9|9719.9|9724.9|9719.9|9724.9|9719.9|9723.3|9718.3|40
1591208100000|2020-06-03 18:15:00|9725.3|9720.3|9726.1|9721.1|9726.8|9721.8|9724.8|9719.8|120
1591208400000|2020-06-03 18:20:00|9726.3|9721.3|9726.1|9721.1|9727.2|9722.2|9725.8|9720.8|84
1591208700000|2020-06-03 18:25:00|9725.8|9720.8|9727.4|9722.4|9727.7|9722.7|9725.8|9720.8|153
1591209000000|2020-06-03 18:30:00|9727.5|9722.5|9728.3|9723.3|9729.3|9724.3|9727.3|9722.3|121
1591209300000|2020-06-03 18:35:00|9728.1|9723.1|9727.9|9722.9|9728.3|9723.3|9726.8|9721.8|47
1591209600000|2020-06-03 18:40:00|9728.3|9723.3|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|30
1591209900000|2020-06-03 18:45:00|9728.6|9723.6|9728.8|9723.8|9728.8|9723.8|9727.8|9722.8|28
1591210200000|2020-06-03 18:50:00|9728.6|9723.6|9728.1|9723.1|9729.1|9724.1|9726.8|9721.8|27
1591210500000|2020-06-03 18:55:00|9727.8|9722.8|9726.6|9721.6|9728.1|9723.1|9725.8|9720.8|143
1591210800000|2020-06-03 19:00:00|9726.3|9721.3|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|41
1591211100000|2020-06-03 19:05:00|9726.6|9721.6|9725.3|9720.3|9726.6|9721.6|9724.3|9719.3|64
1591211400000|2020-06-03 19:10:00|9725.1|9720.1|9724.1|9719.1|9725.3|9720.3|9723.6|9718.6|111
1591211700000|2020-06-03 19:15:00|9724.3|9719.3|9722.1|9717.1|9725|9720|9722.1|9717.1|38
1591212000000|2020-06-03 19:20:00|9722.3|9717.3|9724.5|9719.5|9725.3|9720.3|9722.3|9717.3|66
1591212300000|2020-06-03 19:25:00|9724.6|9719.6|9722|9717|9724.6|9719.6|9722|9717|25
1591212600000|2020-06-03 19:30:00|9722.1|9717.1|9722.3|9717.3|9722.6|9717.6|9721|9716|36
1591212900000|2020-06-03 19:35:00|9722.6|9717.6|9723.1|9718.1|9725.6|9720.6|9722.6|9717.6|40
1591213200000|2020-06-03 19:40:00|9723.3|9718.3|9723.3|9718.3|9724.1|9719.1|9722.3|9717.3|21
1591213500000|2020-06-03 19:45:00|9723.8|9718.8|9718.6|9713.6|9725.5|9720.5|9716.3|9711.3|149
1591213800000|2020-06-03 19:50:00|9718.1|9713.1|9721.8|9716.8|9722.6|9717.6|9716.8|9711.8|68
1591214100000|2020-06-03 19:55:00|9722.1|9717.1|9725.1|9720.1|9726|9721|9721.3|9716.3|117
1591214400000|2020-06-03 20:00:00|9725|9720|9726.5|9721.5|9728.6|9723.6|9723.6|9718.6|80
1591214700000|2020-06-03 20:05:00|9726|9721|9728.1|9723.1|9728.6|9723.6|9726|9721|39
1591215000000|2020-06-03 20:10:00|9728.3|9723.3|9728.1|9723.1|9729.6|9724.6|9727.8|9722.8|9
1591215300000|2020-06-03 20:15:00|9728.3|9723.3|9728.5|9723.5|9730|9725|9728.1|9723.1|4
1591215600000|2020-06-03 20:20:00|9728.6|9723.6|9729.5|9724.5|9730.3|9725.3|9727.5|9722.5|11
1591215900000|2020-06-03 20:25:00|9729.6|9724.6|9730.2|9725.2|9730.5|9725.5|9728.5|9723.5|7
1591216200000|2020-06-03 20:30:00|9730.3|9725.3|9731.2|9726.2|9731.8|9726.8|9730|9725|16
1591216500000|2020-06-03 20:35:00|9731.3|9726.3|9731.7|9726.7|9732.2|9727.2|9730.7|9725.7|5
1591216800000|2020-06-03 20:40:00|9731.2|9726.2|9731.3|9726.3|9731.3|9726.3|9730.2|9725.2|11
1591217100000|2020-06-03 20:45:00|9731.2|9726.2|9729.7|9724.7|9731.7|9726.7|9729.7|9724.7|21
1591217400000|2020-06-03 20:50:00|9730|9725|9731.8|9726.8|9731.8|9726.8|9730|9725|11
1591217700000|2020-06-03 20:55:00|9731.7|9726.7|9730.8|9725.8|9732.8|9727.8|9730|9725|29
1591142400000|2020-06-03 00:00:00|9757.6|9752.6|9760.2|9755.2|9760.7|9755.7|9756.8|9751.8|165
1591142700000|2020-06-03 00:05:00|9760|9755|9760.2|9755.2|9761|9756|9759.4|9754.4|44
1591143000000|2020-06-03 00:10:00|9760|9755|9758.2|9753.2|9760.2|9755.2|9758|9753|17
1591143300000|2020-06-03 00:15:00|9758|9753|9754.7|9749.7|9758.2|9753.2|9753.7|9748.7|40
1591143600000|2020-06-03 00:20:00|9754.5|9749.5|9754.7|9749.7|9755.5|9750.5|9752.7|9747.7|70
1591143900000|2020-06-03 00:25:00|9755|9750|9751.6|9746.6|9755|9750|9750.2|9745.2|41
1591144200000|2020-06-03 00:30:00|9752.2|9747.2|9751.3|9746.3|9752.2|9747.2|9750.7|9745.7|9
1591144500000|2020-06-03 00:35:00|9751.2|9746.2|9751.6|9746.6|9753.3|9748.3|9751.2|9746.2|37
1591144800000|2020-06-03 00:40:00|9751.1|9746.1|9745.1|9740.1|9751.6|9746.6|9743.7|9738.7|164
1591145100000|2020-06-03 00:45:00|9744.9|9739.9|9743.6|9738.6|9746.2|9741.2|9742.2|9737.2|90
1591145400000|2020-06-03 00:50:00|9743.2|9738.2|9744.7|9739.7|9746.7|9741.7|9742.4|9737.4|58
1591145700000|2020-06-03 00:55:00|9745.1|9740.1|9747|9742|9748.7|9743.7|9744.9|9739.9|19
1591146000000|2020-06-03 01:00:00|9746.9|9741.9|9741.6|9736.6|9746.9|9741.9|9740.4|9735.4|85
1591146300000|2020-06-03 01:05:00|9741.4|9736.4|9741.4|9736.4|9742.2|9737.2|9739.7|9734.7|46
1591146600000|2020-06-03 01:10:00|9741.6|9736.6|9740.6|9735.6|9743.5|9738.5|9738.9|9733.9|27
1591146900000|2020-06-03 01:15:00|9740.7|9735.7|9741.2|9736.2|9742.7|9737.7|9739.2|9734.2|64
1591147200000|2020-06-03 01:20:00|9741.7|9736.7|9739.2|9734.2|9742.1|9737.1|9739.1|9734.1|44
1591147500000|2020-06-03 01:25:00|9739.4|9734.4|9743.2|9738.2|9743.7|9738.7|9739.2|9734.2|19
1591147800000|2020-06-03 01:30:00|9743.1|9738.1|9748.7|9743.7|9749.2|9744.2|9743.1|9738.1|74
1591148100000|2020-06-03 01:35:00|9748.6|9743.6|9747.1|9742.1|9748.7|9743.7|9745.2|9740.2|33
1591148400000|2020-06-03 01:40:00|9747.4|9742.4|9745.9|9740.9|9747.9|9742.9|9745.4|9740.4|80
1591148700000|2020-06-03 01:45:00|9745.4|9740.4|9746.4|9741.4|9747.3|9742.3|9744.4|9739.4|31
1591149000000|2020-06-03 01:50:00|9746.6|9741.6|9747.4|9742.4|9747.8|9742.8|9745.6|9740.6|15
1591149300000|2020-06-03 01:55:00|9747.6|9742.6|9749.4|9744.4|9750.1|9745.1|9746.9|9741.9|38
1591149600000|2020-06-03 02:00:00|9749.6|9744.6|9751.6|9746.6|9752|9747|9748.6|9743.6|45
1591149900000|2020-06-03 02:05:00|9751.4|9746.4|9752.4|9747.4|9752.9|9747.9|9750.8|9745.8|21
1591150200000|2020-06-03 02:10:00|9752.6|9747.6|9751.9|9746.9|9752.9|9747.9|9751.8|9746.8|9
1591150500000|2020-06-03 02:15:00|9751.3|9746.3|9752.8|9747.8|9752.8|9747.8|9751|9746|76
1591150800000|2020-06-03 02:20:00|9752.6|9747.6|9754.1|9749.1|9754.3|9749.3|9752.3|9747.3|8
1591151100000|2020-06-03 02:25:00|9754|9749|9753.4|9748.4|9754.8|9749.8|9752.9|9747.9|55
1591151400000|2020-06-03 02:30:00|9753.6|9748.6|9750.6|9745.6|9753.6|9748.6|9750.3|9745.3|14
1591151700000|2020-06-03 02:35:00|9750.9|9745.9|9750.8|9745.8|9751.4|9746.4|9750.6|9745.6|14
1591152000000|2020-06-03 02:40:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9749.3|9744.3|25
1591152300000|2020-06-03 02:45:00|9749.2|9744.2|9750|9745|9750.3|9745.3|9748.3|9743.3|20
1591152600000|2020-06-03 02:50:00|9749.8|9744.8|9746.8|9741.8|9750.3|9745.3|9746.8|9741.8|21
1591152900000|2020-06-03 02:55:00|9747.1|9742.1|9748.8|9743.8|9748.8|9743.8|9746.8|9741.8|15
1591153200000|2020-06-03 03:00:00|9748.7|9743.7|9748.3|9743.3|9749.8|9744.8|9748.3|9743.3|11
1591153500000|2020-06-03 03:05:00|9748.8|9743.8|9749.8|9744.8|9750.3|9745.3|9748.1|9743.1|17
1591153800000|2020-06-03 03:10:00|9749.3|9744.3|9747.8|9742.8|9749.8|9744.8|9747.3|9742.3|39
1591154100000|2020-06-03 03:15:00|9747.7|9742.7|9745.2|9740.2|9747.8|9742.8|9743|9738|40
1591154400000|2020-06-03 03:20:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9745|9740|4
1591154700000|2020-06-03 03:25:00|9745.8|9740.8|9745.8|9740.8|9747.3|9742.3|9745.7|9740.7|7
1591155000000|2020-06-03 03:30:00|9745.7|9740.7|9744.3|9739.3|9746.2|9741.2|9743.7|9738.7|28
1591155300000|2020-06-03 03:35:00|9744.8|9739.8|9743.8|9738.8|9746|9741|9743.3|9738.3|10
1591155600000|2020-06-03 03:40:00|9743.7|9738.7|9744.3|9739.3|9745.3|9740.3|9743.7|9738.7|32
1591155900000|2020-06-03 03:45:00|9744.2|9739.2|9743.5|9738.5|9744.3|9739.3|9743.3|9738.3|19
1591156200000|2020-06-03 03:50:00|9743.3|9738.3|9739.5|9734.5|9743.3|9738.3|9739.3|9734.3|98
1591156500000|2020-06-03 03:55:00|9739.6|9734.6|9740.8|9735.8|9742.2|9737.2|9739.1|9734.1|62
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9740.3|9735.3|9741.8|9736.8|9740|9735|10
1591157100000|2020-06-03 04:05:00|9740.5|9735.5|9740.3|9735.3|9741|9736|9740|9735|14
1591157400000|2020-06-03 04:10:00|9740.5|9735.5|9740.8|9735.8|9741.3|9736.3|9740.3|9735.3|9
1591157700000|2020-06-03 04:15:00|9740.6|9735.6|9742.3|9737.3|9742.5|9737.5|9740.5|9735.5|14
1591158000000|2020-06-03 04:20:00|9742|9737|9743.3|9738.3|9743.3|9738.3|9742|9737|83
1591158300000|2020-06-03 04:25:00|9743.2|9738.2|9742.2|9737.2|9743.8|9738.8|9742.2|9737.2|10
1591158600000|2020-06-03 04:30:00|9742.3|9737.3|9743.3|9738.3|9743.3|9738.3|9742.2|9737.2|37
1591158900000|2020-06-03 04:35:00|9743.2|9738.2|9744.2|9739.2|9744.2|9739.2|9742.2|9737.2|25
1591159200000|2020-06-03 04:40:00|9744.3|9739.3|9744.7|9739.7|9745.2|9740.2|9744.2|9739.2|9
1591159500000|2020-06-03 04:45:00|9744.4|9739.4|9743.7|9738.7|9744.9|9739.9|9743.4|9738.4|29
1591159800000|2020-06-03 04:50:00|9743.9|9738.9|9743.7|9738.7|9744.7|9739.7|9743.7|9738.7|6
1591160100000|2020-06-03 04:55:00|9743.4|9738.4|9743.4|9738.4|9744|9739|9742.9|9737.9|11
1591160400000|2020-06-03 05:00:00|9743.7|9738.7|9743.2|9738.2|9744.2|9739.2|9742.9|9737.9|30
1591160700000|2020-06-03 05:05:00|9742.9|9737.9|9742.9|9737.9|9743.9|9738.9|9742.7|9737.7|8
1591161000000|2020-06-03 05:10:00|9742.4|9737.4|9738.9|9733.9|9742.4|9737.4|9738.7|9733.7|61
1591161300000|2020-06-03 05:15:00|9738.7|9733.7|9737.9|9732.9|9738.7|9733.7|9737.2|9732.2|49
1591161600000|2020-06-03 05:20:00|9738.1|9733.1|9739.9|9734.9|9740.7|9735.7|9738.1|9733.1|88
1591161900000|2020-06-03 05:25:00|9739.7|9734.7|9742.2|9737.2|9742.3|9737.3|9739.4|9734.4|9
1591162200000|2020-06-03 05:30:00|9742.3|9737.3|9742.2|9737.2|9743.2|9738.2|9741.2|9736.2|12
1591162500000|2020-06-03 05:35:00|9741.7|9736.7|9740.7|9735.7|9741.7|9736.7|9740.2|9735.2|97
1591162800000|2020-06-03 05:40:00|9741.2|9736.2|9742.6|9737.6|9743.2|9738.2|9741.2|9736.2|44
1591163100000|2020-06-03 05:45:00|9742.2|9737.2|9744.2|9739.2|9744.2|9739.2|9741.7|9736.7|28
1591163400000|2020-06-03 05:50:00|9744.5|9739.5|9743.2|9738.2|9745.4|9740.4|9742.7|9737.7|16
1591163700000|2020-06-03 05:55:00|9743.7|9738.7|9742.7|9737.7|9744.6|9739.6|9742.2|9737.2|22
1591164000000|2020-06-03 06:00:00|9742.2|9737.2|9741.2|9736.2|9742.7|9737.7|9737.1|9732.1|102
1591164300000|2020-06-03 06:05:00|9740.7|9735.7|9739.7|9734.7|9741.7|9736.7|9739.2|9734.2|105
1591164600000|2020-06-03 06:10:00|9739.8|9734.8|9742|9737|9742.5|9737.5|9738.7|9733.7|48
1591164900000|2020-06-03 06:15:00|9742.2|9737.2|9742.9|9737.9|9744|9739|9742.2|9737.2|21
1591165200000|2020-06-03 06:20:00|9742.7|9737.7|9740.3|9735.3|9743.2|9738.2|9739.8|9734.8|27
1591165500000|2020-06-03 06:25:00|9740.8|9735.8|9740.5|9735.5|9741.3|9736.3|9739.3|9734.3|19
1591165800000|2020-06-03 06:30:00|9740.3|9735.3|9739.7|9734.7|9741.3|9736.3|9739.7|9734.7|22
1591166100000|2020-06-03 06:35:00|9739.5|9734.5|9738.5|9733.5|9739.8|9734.8|9737.2|9732.2|12
1591166400000|2020-06-03 06:40:00|9738.8|9733.8|9740.8|9735.8|9740.8|9735.8|9737.2|9732.2|28
1591166700000|2020-06-03 06:45:00|9741.3|9736.3|9740|9735|9741.8|9736.8|9738|9733|41
1591167000000|2020-06-03 06:50:00|9739.8|9734.8|9740|9735|9740.8|9735.8|9738|9733|16
1591167300000|2020-06-03 06:55:00|9740.3|9735.3|9739.4|9734.4|9741.2|9736.2|9738.3|9733.3|53
1591167600000|2020-06-03 07:00:00|9739.6|9734.6|9733.8|9728.8|9741.3|9736.3|9733.8|9728.8|151
1591167900000|2020-06-03 07:05:00|9734.3|9729.3|9734.8|9729.8|9736.1|9731.1|9732.2|9727.2|58
1591168200000|2020-06-03 07:10:00|9734.9|9729.9|9735.9|9730.9|9737.4|9732.4|9734.5|9729.5|24
1591168500000|2020-06-03 07:15:00|9736.1|9731.1|9730.7|9725.7|9736.1|9731.1|9730.7|9725.7|54
1591168800000|2020-06-03 07:20:00|9730.5|9725.5|9729.3|9724.3|9731.8|9726.8|9728.4|9723.4|60
1591169100000|2020-06-03 07:25:00|9729.4|9724.4|9729.1|9724.1|9730.8|9725.8|9727.1|9722.1|94
1591169400000|2020-06-03 07:30:00|9729|9724|9733.9|9728.9|9734.8|9729.8|9728.8|9723.8|30
1591169700000|2020-06-03 07:35:00|9734.1|9729.1|9737.4|9732.4|9739.1|9734.1|9733.9|9728.9|109
1591170000000|2020-06-03 07:40:00|9737.9|9732.9|9743|9738|9743.4|9738.4|9736.9|9731.9|152
1591170300000|2020-06-03 07:45:00|9742.9|9737.9|9738.9|9733.9|9743|9738|9738.8|9733.8|41
1591170600000|2020-06-03 07:50:00|9738.8|9733.8|9735.9|9730.9|9739.1|9734.1|9735.4|9730.4|56
1591170900000|2020-06-03 07:55:00|9735.8|9730.8|9737.4|9732.4|9738.4|9733.4|9735.8|9730.8|42
1591171200000|2020-06-03 08:00:00|9737.3|9732.3|9738.3|9733.3|9741.9|9736.9|9736.9|9731.9|76
1591171500000|2020-06-03 08:05:00|9738.1|9733.1|9746.6|9741.6|9747.1|9742.1|9736.9|9731.9|120
1591171800000|2020-06-03 08:10:00|9746.8|9741.8|9750.9|9745.9|9751.9|9746.9|9743.3|9738.3|83
1591172100000|2020-06-03 08:15:00|9750.8|9745.8|9745.9|9740.9|9755.3|9750.3|9745.9|9740.9|145
1591172400000|2020-06-03 08:20:00|9745.6|9740.6|9742.2|9737.2|9745.6|9740.6|9741.9|9736.9|78
1591172700000|2020-06-03 08:25:00|9741.9|9736.9|9740|9735|9743.2|9738.2|9740|9735|51
1591173000000|2020-06-03 08:30:00|9739.9|9734.9|9740.2|9735.2|9742.5|9737.5|9737.9|9732.9|39
1591173300000|2020-06-03 08:35:00|9740.4|9735.4|9742.2|9737.2|9743.5|9738.5|9739.9|9734.9|47
1591173600000|2020-06-03 08:40:00|9742|9737|9740.4|9735.4|9744.9|9739.9|9740.4|9735.4|35
1591173900000|2020-06-03 08:45:00|9740.5|9735.5|9741.5|9736.5|9741.7|9736.7|9739.4|9734.4|85
1591174200000|2020-06-03 08:50:00|9741.9|9736.9|9741.5|9736.5|9744.5|9739.5|9740.2|9735.2|63
1591174500000|2020-06-03 08:55:00|9741.4|9736.4|9743|9738|9744|9739|9740.4|9735.4|41
1591174800000|2020-06-03 09:00:00|9743.2|9738.2|9739.4|9734.4|9743.4|9738.4|9738|9733|127
1591175100000|2020-06-03 09:05:00|9739.2|9734.2|9735.4|9730.4|9740.5|9735.5|9735.4|9730.4|90
1591175400000|2020-06-03 09:10:00|9735.5|9730.5|9738.7|9733.7|9739.5|9734.5|9734.9|9729.9|31
1591175700000|2020-06-03 09:15:00|9738.9|9733.9|9739.9|9734.9|9740.7|9735.7|9737.7|9732.7|34
1591176000000|2020-06-03 09:20:00|9740.2|9735.2|9739.7|9734.7|9741.2|9736.2|9737.9|9732.9|20
1591176300000|2020-06-03 09:25:00|9739.5|9734.5|9737.2|9732.2|9739.7|9734.7|9736.9|9731.9|10
1591176600000|2020-06-03 09:30:00|9737.4|9732.4|9736.7|9731.7|9739.4|9734.4|9736.2|9731.2|16
1591176900000|2020-06-03 09:35:00|9736.4|9731.4|9737.2|9732.2|9737.4|9732.4|9734.4|9729.4|32
1591177200000|2020-06-03 09:40:00|9737.4|9732.4|9737.4|9732.4|9738.4|9733.4|9735.9|9730.9|10
1591177500000|2020-06-03 09:45:00|9737.7|9732.7|9736.5|9731.5|9737.7|9732.7|9735.2|9730.2|28
1591177800000|2020-06-03 09:50:00|9736.7|9731.7|9732.4|9727.4|9736.7|9731.7|9730.2|9725.2|34
1591178100000|2020-06-03 09:55:00|9732.6|9727.6|9735.9|9730.9|9737.7|9732.7|9732.4|9727.4|117
1591178400000|2020-06-03 10:00:00|9736.2|9731.2|9740.7|9735.7|9742|9737|9735.4|9730.4|63
1591178700000|2020-06-03 10:05:00|9740.9|9735.9|9741.2|9736.2|9741.4|9736.4|9739.2|9734.2|51
1591179000000|2020-06-03 10:10:00|9741.4|9736.4|9742.4|9737.4|9743.1|9738.1|9739.2|9734.2|73
1591179300000|2020-06-03 10:15:00|9742.7|9737.7|9744.7|9739.7|9745.7|9740.7|9741.9|9736.9|20
1591179600000|2020-06-03 10:20:00|9744.9|9739.9|9742.2|9737.2|9744.9|9739.9|9739.7|9734.7|65
1591179900000|2020-06-03 10:25:00|9742.6|9737.6|9741.2|9736.2|9744.7|9739.7|9740.9|9735.9|67
1591180200000|2020-06-03 10:30:00|9741.4|9736.4|9743.7|9738.7|9745.2|9740.2|9740.4|9735.4|32
1591180500000|2020-06-03 10:35:00|9743.9|9738.9|9745.7|9740.7|9747.4|9742.4|9743.9|9738.9|39
1591180800000|2020-06-03 10:40:00|9745.6|9740.6|9741.9|9736.9|9745.7|9740.7|9741.7|9736.7|20
1591181100000|2020-06-03 10:45:00|9742.2|9737.2|9746.4|9741.4|9746.9|9741.9|9741.7|9736.7|29
1591181400000|2020-06-03 10:50:00|9746.7|9741.7|9747.4|9742.4|9748.9|9743.9|9745.9|9740.9|57
1591181700000|2020-06-03 10:55:00|9747.7|9742.7|9751.4|9746.4|9751.4|9746.4|9746.2|9741.2|52
1591182000000|2020-06-03 11:00:00|9751.2|9746.2|9745.4|9740.4|9751.7|9746.7|9745.4|9740.4|66
1591182300000|2020-06-03 11:05:00|9745.7|9740.7|9747.2|9742.2|9749.4|9744.4|9745.7|9740.7|27
1591182600000|2020-06-03 11:10:00|9746.9|9741.9|9752.9|9747.9|9752.9|9747.9|9746.9|9741.9|43
1591182900000|2020-06-03 11:15:00|9753.2|9748.2|9751.7|9746.7|9753.7|9748.7|9750.9|9745.9|47
1591183200000|2020-06-03 11:20:00|9751.9|9746.9|9753.7|9748.7|9754.2|9749.2|9751.9|9746.9|84
1591183500000|2020-06-03 11:25:00|9753.4|9748.4|9757.6|9752.6|9757.9|9752.9|9752.9|9747.9|60
1591183800000|2020-06-03 11:30:00|9757.4|9752.4|9756.1|9751.1|9761|9756|9755.7|9750.7|127
1591184100000|2020-06-03 11:35:00|9756.4|9751.4|9755.9|9750.9|9759.9|9754.9|9755.9|9750.9|66
1591184400000|2020-06-03 11:40:00|9756.1|9751.1|9755.9|9750.9|9760.4|9755.4|9755.6|9750.6|82
1591184700000|2020-06-03 11:45:00|9755.8|9750.8|9753.8|9748.8|9756.4|9751.4|9752.9|9747.9|75
1591185000000|2020-06-03 11:50:00|9753.4|9748.4|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|149
1591185300000|2020-06-03 11:55:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9749.9|9744.9|72
1591185600000|2020-06-03 12:00:00|9755.3|9750.3|9754.1|9749.1|9755.6|9750.6|9753.4|9748.4|62
1591185900000|2020-06-03 12:05:00|9754.4|9749.4|9753.9|9748.9|9754.4|9749.4|9752.4|9747.4|51
1591186200000|2020-06-03 12:10:00|9753.6|9748.6|9756.8|9751.8|9756.8|9751.8|9751.9|9746.9|35
1591186500000|2020-06-03 12:15:00|9756.7|9751.7|9753.1|9748.1|9756.8|9751.8|9751.9|9746.9|121
1591186800000|2020-06-03 12:20:00|9753.6|9748.6|9748.3|9743.3|9757.6|9752.6|9748.3|9743.3|123
1591187100000|2020-06-03 12:25:00|9748.5|9743.5|9749.3|9744.3|9750.3|9745.3|9746.6|9741.6|82
1591187400000|2020-06-03 12:30:00|9749.6|9744.6|9745.9|9740.9|9750.1|9745.1|9743.5|9738.5|143
1591187700000|2020-06-03 12:35:00|9746.3|9741.3|9753.3|9748.3|9753.3|9748.3|9745.8|9740.8|64
1591188000000|2020-06-03 12:40:00|9753.1|9748.1|9756.9|9751.9|9757.3|9752.3|9751.6|9746.6|66
1591188300000|2020-06-03 12:45:00|9757.3|9752.3|9755.7|9750.7|9758.4|9753.4|9754.3|9749.3|76
1591188600000|2020-06-03 12:50:00|9755.5|9750.5|9751.4|9746.4|9755.8|9750.8|9751.2|9746.2|51
1591188900000|2020-06-03 12:55:00|9751.2|9746.2|9755.5|9750.5|9757.2|9752.2|9750.5|9745.5|36
1591189200000|2020-06-03 13:00:00|9755.7|9750.7|9755|9750|9756.5|9751.5|9753.5|9748.5|61
1591189500000|2020-06-03 13:05:00|9755.2|9750.2|9751.5|9746.5|9758.5|9753.5|9751.2|9746.2|65
1591189800000|2020-06-03 13:10:00|9751.4|9746.4|9754.7|9749.7|9755|9750|9751.2|9746.2|87
1591190100000|2020-06-03 13:15:00|9754.9|9749.9|9749.7|9744.7|9755|9750|9749.5|9744.5|52
1591190400000|2020-06-03 13:20:00|9749.5|9744.5|9750.5|9745.5|9751.7|9746.7|9746.9|9741.9|136
1591190700000|2020-06-03 13:25:00|9750.4|9745.4|9755|9750|9755|9750|9746.7|9741.7|89
1591191000000|2020-06-03 13:30:00|9754.5|9749.5|9746.5|9741.5|9757.1|9752.1|9746.5|9741.5|211
1591191300000|2020-06-03 13:35:00|9746.3|9741.3|9752.5|9747.5|9755.2|9750.2|9745.8|9740.8|114
1591191600000|2020-06-03 13:40:00|9752.8|9747.8|9752.1|9747.1|9754.1|9749.1|9749.3|9744.3|78
1591191900000|2020-06-03 13:45:00|9752.6|9747.6|9751.8|9746.8|9752.8|9747.8|9748.8|9743.8|133
1591192200000|2020-06-03 13:50:00|9751.4|9746.4|9748|9743|9751.4|9746.4|9744.8|9739.8|117
1591192500000|2020-06-03 13:55:00|9747.8|9742.8|9741.6|9736.6|9748.6|9743.6|9738.8|9733.8|199
1591192800000|2020-06-03 14:00:00|9741.4|9736.4|9734.2|9729.2|9742.6|9737.6|9728.6|9723.6|419
1591193100000|2020-06-03 14:05:00|9734.4|9729.4|9739.2|9734.2|9740.1|9735.1|9733.1|9728.1|298
1591193400000|2020-06-03 14:10:00|9739.4|9734.4|9742.9|9737.9|9743.9|9738.9|9737.6|9732.6|219
1591193700000|2020-06-03 14:15:00|9742.7|9737.7|9734.6|9729.6|9742.9|9737.9|9734.2|9729.2|172
1591194000000|2020-06-03 14:20:00|9734.2|9729.2|9735.2|9730.2|9739.4|9734.4|9733.9|9728.9|139
1591194300000|2020-06-03 14:25:00|9735.4|9730.4|9732.2|9727.2|9737.2|9732.2|9726.9|9721.9|264
1591194600000|2020-06-03 14:30:00|9732.4|9727.4|9731.7|9726.7|9732.7|9727.7|9729.4|9724.4|296
1591194900000|2020-06-03 14:35:00|9731.6|9726.6|9735.7|9730.7|9737.2|9732.2|9731.1|9726.1|281
1591195200000|2020-06-03 14:40:00|9735.9|9730.9|9736.6|9731.6|9738.6|9733.6|9733.1|9728.1|282
1591195500000|2020-06-03 14:45:00|9736.4|9731.4|9735.2|9730.2|9737.7|9732.7|9733.2|9728.2|604
1591195800000|2020-06-03 14:50:00|9735.4|9730.4|9733.1|9728.1|9737.7|9732.7|9732.1|9727.1|596
1591196100000|2020-06-03 14:55:00|9732.6|9727.6|9735.4|9730.4|9740.2|9735.2|9731.1|9726.1|950
1591196400000|2020-06-03 15:00:00|9735.6|9730.6|9731.8|9726.8|9736.1|9731.1|9730.6|9725.6|269
1591196700000|2020-06-03 15:05:00|9731.4|9726.4|9728.2|9723.2|9731.4|9726.4|9725.9|9720.9|409
1591197000000|2020-06-03 15:10:00|9728.1|9723.1|9726.9|9721.9|9730.7|9725.7|9726.4|9721.4|129
1591197300000|2020-06-03 15:15:00|9726.2|9721.2|9725.7|9720.7|9727.7|9722.7|9725|9720|153
1591197600000|2020-06-03 15:20:00|9725.8|9720.8|9728.5|9723.5|9730.7|9725.7|9725.5|9720.5|158
1591197900000|2020-06-03 15:25:00|9728.2|9723.2|9727|9722|9731.3|9726.3|9726|9721|158
1591198200000|2020-06-03 15:30:00|9727.2|9722.2|9722.5|9717.5|9729.8|9724.8|9722.5|9717.5|166
1591198500000|2020-06-03 15:35:00|9722.8|9717.8|9718.7|9713.7|9724.5|9719.5|9717.8|9712.8|278
1591198800000|2020-06-03 15:40:00|9718.8|9713.8|9721.2|9716.2|9721.3|9716.3|9716.2|9711.2|227
1591199100000|2020-06-03 15:45:00|9721.3|9716.3|9722.8|9717.8|9724.8|9719.8|9720.7|9715.7|147
1591199400000|2020-06-03 15:50:00|9723|9718|9716.5|9711.5|9723.2|9718.2|9715.5|9710.5|98
1591199700000|2020-06-03 15:55:00|9716.8|9711.8|9719|9714|9721|9716|9716.8|9711.8|146
1591200000000|2020-06-03 16:00:00|9719.5|9714.5|9721|9716|9722|9717|9719.5|9714.5|127
1591200300000|2020-06-03 16:05:00|9721.3|9716.3|9721.5|9716.5|9721.5|9716.5|9717|9712|78
1591200600000|2020-06-03 16:10:00|9721.3|9716.3|9721|9716|9721.5|9716.5|9719|9714|96
1591200900000|2020-06-03 16:15:00|9720.5|9715.5|9723.5|9718.5|9724.7|9719.7|9720.5|9715.5|207
1591201200000|2020-06-03 16:20:00|9723|9718|9724|9719|9725.5|9720.5|9722.5|9717.5|120
1591201500000|2020-06-03 16:25:00|9724.3|9719.3|9723.3|9718.3|9726.5|9721.5|9723|9718|65
1591201800000|2020-06-03 16:30:00|9723.5|9718.5|9719|9714|9726.4|9721.4|9719|9714|209
1591202100000|2020-06-03 16:35:00|9718.5|9713.5|9722.7|9717.7|9722.7|9717.7|9718.2|9713.2|163
1591202400000|2020-06-03 16:40:00|9722.5|9717.5|9724.4|9719.4|9725.2|9720.2|9720.7|9715.7|100
1591202700000|2020-06-03 16:45:00|9724.2|9719.2|9724.5|9719.5|9727|9722|9724.2|9719.2|322
1591203000000|2020-06-03 16:50:00|9724.4|9719.4|9724.7|9719.7|9725.5|9720.5|9724.2|9719.2|54
1591203300000|2020-06-03 16:55:00|9725|9720|9725.2|9720.2|9726.4|9721.4|9724.2|9719.2|93
1591203600000|2020-06-03 17:00:00|9724.7|9719.7|9727.7|9722.7|9728.4|9723.4|9723.7|9718.7|114
1591203900000|2020-06-03 17:05:00|9727.6|9722.6|9725.7|9720.7|9727.6|9722.6|9725.2|9720.2|87
1591204200000|2020-06-03 17:10:00|9725.2|9720.2|9725.7|9720.7|9725.7|9720.7|9723.7|9718.7|51
1591204500000|2020-06-03 17:15:00|9725.6|9720.6|9725.1|9720.1|9726.7|9721.7|9724.7|9719.7|54
1591204800000|2020-06-03 17:20:00|9724.7|9719.7|9723.7|9718.7|9725.2|9720.2|9723.6|9718.6|146
1591205100000|2020-06-03 17:25:00|9724|9719|9724.7|9719.7|9725.2|9720.2|9723.7|9718.7|91
1591205400000|2020-06-03 17:30:00|9724.6|9719.6|9724.1|9719.1|9724.7|9719.7|9723.7|9718.7|33
1591205700000|2020-06-03 17:35:00|9723.7|9718.7|9724.2|9719.2|9724.7|9719.7|9722.8|9717.8|106
1591206000000|2020-06-03 17:40:00|9724.7|9719.7|9727.2|9722.2|9727.2|9722.2|9724.7|9719.7|65
1591206300000|2020-06-03 17:45:00|9727.4|9722.4|9726.5|9721.5|9727.7|9722.7|9725.5|9720.5|164
1591206600000|2020-06-03 17:50:00|9726.2|9721.2|9725.5|9720.5|9727|9722|9724|9719|116
1591206900000|2020-06-03 17:55:00|9725.3|9720.3|9723.9|9718.9|9725.7|9720.7|9723.2|9718.2|88
1591207200000|2020-06-03 18:00:00|9724.2|9719.2|9723.3|9718.3|9725.2|9720.2|9723.1|9718.1|51
1591207500000|2020-06-03 18:05:00|9723.2|9718.2|9724.8|9719.8|9725.4|9720.4|9722.1|9717.1|74
1591207800000|2020-06-03 18:10:00|9724.9|9719.9|9724.9|9719.9|9724.9|9719.9|9723.3|9718.3|40
1591208100000|2020-06-03 18:15:00|9725.3|9720.3|9726.1|9721.1|9726.8|9721.8|9724.8|9719.8|120
1591208400000|2020-06-03 18:20:00|9726.3|9721.3|9726.1|9721.1|9727.2|9722.2|9725.8|9720.8|84
1591208700000|2020-06-03 18:25:00|9725.8|9720.8|9727.4|9722.4|9727.7|9722.7|9725.8|9720.8|153
1591209000000|2020-06-03 18:30:00|9727.5|9722.5|9728.3|9723.3|9729.3|9724.3|9727.3|9722.3|121
1591209300000|2020-06-03 18:35:00|9728.1|9723.1|9727.9|9722.9|9728.3|9723.3|9726.8|9721.8|47
1591209600000|2020-06-03 18:40:00|9728.3|9723.3|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|30
1591209900000|2020-06-03 18:45:00|9728.6|9723.6|9728.8|9723.8|9728.8|9723.8|9727.8|9722.8|28
1591210200000|2020-06-03 18:50:00|9728.6|9723.6|9728.1|9723.1|9729.1|9724.1|9726.8|9721.8|27
1591210500000|2020-06-03 18:55:00|9727.8|9722.8|9726.6|9721.6|9728.1|9723.1|9725.8|9720.8|143
1591210800000|2020-06-03 19:00:00|9726.3|9721.3|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|41
1591211100000|2020-06-03 19:05:00|9726.6|9721.6|9725.3|9720.3|9726.6|9721.6|9724.3|9719.3|64
1591211400000|2020-06-03 19:10:00|9725.1|9720.1|9724.1|9719.1|9725.3|9720.3|9723.6|9718.6|111
1591211700000|2020-06-03 19:15:00|9724.3|9719.3|9722.1|9717.1|9725|9720|9722.1|9717.1|38
1591212000000|2020-06-03 19:20:00|9722.3|9717.3|9724.5|9719.5|9725.3|9720.3|9722.3|9717.3|66
1591212300000|2020-06-03 19:25:00|9724.6|9719.6|9722|9717|9724.6|9719.6|9722|9717|25
1591212600000|2020-06-03 19:30:00|9722.1|9717.1|9722.3|9717.3|9722.6|9717.6|9721|9716|36
1591212900000|2020-06-03 19:35:00|9722.6|9717.6|9723.1|9718.1|9725.6|9720.6|9722.6|9717.6|40
1591213200000|2020-06-03 19:40:00|9723.3|9718.3|9723.3|9718.3|9724.1|9719.1|9722.3|9717.3|21
1591213500000|2020-06-03 19:45:00|9723.8|9718.8|9718.6|9713.6|9725.5|9720.5|9716.3|9711.3|149
1591213800000|2020-06-03 19:50:00|9718.1|9713.1|9721.8|9716.8|9722.6|9717.6|9716.8|9711.8|68
1591214100000|2020-06-03 19:55:00|9722.1|9717.1|9725.1|9720.1|9726|9721|9721.3|9716.3|117
1591214400000|2020-06-03 20:00:00|9725|9720|9726.5|9721.5|9728.6|9723.6|9723.6|9718.6|80
1591214700000|2020-06-03 20:05:00|9726|9721|9728.1|9723.1|9728.6|9723.6|9726|9721|39
1591215000000|2020-06-03 20:10:00|9728.3|9723.3|9728.1|9723.1|9729.6|9724.6|9727.8|9722.8|9
1591215300000|2020-06-03 20:15:00|9728.3|9723.3|9728.5|9723.5|9730|9725|9728.1|9723.1|4
1591215600000|2020-06-03 20:20:00|9728.6|9723.6|9729.5|9724.5|9730.3|9725.3|9727.5|9722.5|11
1591215900000|2020-06-03 20:25:00|9729.6|9724.6|9730.2|9725.2|9730.5|9725.5|9728.5|9723.5|7
1591216200000|2020-06-03 20:30:00|9730.3|9725.3|9731.2|9726.2|9731.8|9726.8|9730|9725|16
1591216500000|2020-06-03 20:35:00|9731.3|9726.3|9731.7|9726.7|9732.2|9727.2|9730.7|9725.7|5
1591216800000|2020-06-03 20:40:00|9731.2|9726.2|9731.3|9726.3|9731.3|9726.3|9730.2|9725.2|11
1591217100000|2020-06-03 20:45:00|9731.2|9726.2|9729.7|9724.7|9731.7|9726.7|9729.7|9724.7|21
1591217400000|2020-06-03 20:50:00|9730|9725|9731.8|9726.8|9731.8|9726.8|9730|9725|11
1591217700000|2020-06-03 20:55:00|9731.7|9726.7|9730.8|9725.8|9732.8|9727.8|9730|9725|29
1591228800000|2020-06-04 00:00:00|9731.3|9726.3|9733.3|9728.3|9733.6|9728.6|9730.6|9725.6|112
1591229100000|2020-06-04 00:05:00|9733|9728|9734.6|9729.6|9735.5|9730.5|9732.8|9727.8|21
1591229400000|2020-06-04 00:10:00|9735|9730|9733.6|9728.6|9735|9730|9732.4|9727.4|52
1591229700000|2020-06-04 00:15:00|9733.4|9728.4|9736.6|9731.6|9737.3|9732.3|9733.4|9728.4|28
1591230000000|2020-06-04 00:20:00|9736.3|9731.3|9736.6|9731.6|9737.6|9732.6|9735.6|9730.6|24
1591230300000|2020-06-04 00:25:00|9736.8|9731.8|9736.8|9731.8|9737.8|9732.8|9736.8|9731.8|12
1591230600000|2020-06-04 00:30:00|9736.6|9731.6|9739.8|9734.8|9740.6|9735.6|9736.3|9731.3|30
1591230900000|2020-06-04 00:35:00|9739.6|9734.6|9743.8|9738.8|9744.6|9739.6|9738.1|9733.1|51
1591231200000|2020-06-04 00:40:00|9744.1|9739.1|9744|9739|9745|9740|9742.3|9737.3|28
1591231500000|2020-06-04 00:45:00|9743.8|9738.8|9744.4|9739.4|9745.3|9740.3|9743.4|9738.4|17
1591231800000|2020-06-04 00:50:00|9744|9739|9747.2|9742.2|9747.9|9742.9|9743.5|9738.5|84
1591232100000|2020-06-04 00:55:00|9747.4|9742.4|9742.5|9737.5|9747.4|9742.4|9742.5|9737.5|35
1591232400000|2020-06-04 01:00:00|9742.4|9737.4|9742.4|9737.4|9743.5|9738.5|9741.5|9736.5|15
1591232700000|2020-06-04 01:05:00|9742.2|9737.2|9741.4|9736.4|9742.5|9737.5|9741|9736|9
1591233000000|2020-06-04 01:10:00|9741|9736|9741.9|9736.9|9742|9737|9740|9735|11
1591233300000|2020-06-04 01:15:00|9741.7|9736.7|9740.5|9735.5|9741.7|9736.7|9740.2|9735.2|10
1591233600000|2020-06-04 01:20:00|9740.7|9735.7|9742.9|9737.9|9743.2|9738.2|9740.7|9735.7|112
1591233900000|2020-06-04 01:25:00|9742.5|9737.5|9743.9|9738.9|9744.5|9739.5|9741.9|9736.9|28
1591234200000|2020-06-04 01:30:00|9743.7|9738.7|9746.5|9741.5|9746.5|9741.5|9741.7|9736.7|92
1591234500000|2020-06-04 01:35:00|9746.4|9741.4|9745.7|9740.7|9746.5|9741.5|9745.2|9740.2|24
1591234800000|2020-06-04 01:40:00|9745.8|9740.8|9745.2|9740.2|9745.8|9740.8|9744.7|9739.7|7
1591235100000|2020-06-04 01:45:00|9745|9740|9744.7|9739.7|9745.3|9740.3|9744.5|9739.5|10
1591235400000|2020-06-04 01:50:00|9744.5|9739.5|9743|9738|9744.7|9739.7|9743|9738|13
1591235700000|2020-06-04 01:55:00|9743.2|9738.2|9744.5|9739.5|9744.5|9739.5|9743|9738|20
1591236000000|2020-06-04 02:00:00|9744.7|9739.7|9744.5|9739.5|9745|9740|9743.7|9738.7|22
1591236300000|2020-06-04 02:05:00|9744.4|9739.4|9744|9739|9744.4|9739.4|9743.2|9738.2|13
1591236600000|2020-06-04 02:10:00|9743.9|9738.9|9743.5|9738.5|9744.5|9739.5|9743.3|9738.3|6
1591236900000|2020-06-04 02:15:00|9743.4|9738.4|9743.4|9738.4|9745.5|9740.5|9743.4|9738.4|11
1591237200000|2020-06-04 02:20:00|9743.2|9738.2|9743.9|9738.9|9744.5|9739.5|9743.2|9738.2|13
1591237500000|2020-06-04 02:25:00|9743.7|9738.7|9744.5|9739.5|9745|9740|9743.7|9738.7|8
1591237800000|2020-06-04 02:30:00|9745|9740|9744.7|9739.7|9745.5|9740.5|9744.5|9739.5|24
1591238100000|2020-06-04 02:35:00|9745|9740|9745.4|9740.4|9746|9741|9744.7|9739.7|19
1591238400000|2020-06-04 02:40:00|9745.5|9740.5|9745|9740|9745.5|9740.5|9744.2|9739.2|28
1591238700000|2020-06-04 02:45:00|9745.3|9740.3|9746.1|9741.1|9746.1|9741.1|9745.2|9740.2|16
1591239000000|2020-06-04 02:50:00|9746|9741|9745|9740|9746|9741|9745|9740|13
1591239300000|2020-06-04 02:55:00|9745.4|9740.4|9745.8|9740.8|9745.8|9740.8|9744.7|9739.7|5
1591239600000|2020-06-04 03:00:00|9746|9741|9747.5|9742.5|9747.5|9742.5|9745.8|9740.8|14
1591239900000|2020-06-04 03:05:00|9747.2|9742.2|9745.7|9740.7|9747.5|9742.5|9745.7|9740.7|5
1591240200000|2020-06-04 03:10:00|9745.5|9740.5|9745.8|9740.8|9746|9741|9745.4|9740.4|4
1591240500000|2020-06-04 03:15:00|9746|9741|9746.7|9741.7|9746.7|9741.7|9745.7|9740.7|11
1591240800000|2020-06-04 03:20:00|9746.8|9741.8|9746.5|9741.5|9746.8|9741.8|9745.2|9740.2|8
1591241100000|2020-06-04 03:25:00|9746.2|9741.2|9745.3|9740.3|9746.7|9741.7|9744.7|9739.7|6
1591241400000|2020-06-04 03:30:00|9745.2|9740.2|9744.7|9739.7|9745.8|9740.8|9744.7|9739.7|14
1591241700000|2020-06-04 03:35:00|9744.5|9739.5|9744.3|9739.3|9745|9740|9744.2|9739.2|6
1591242000000|2020-06-04 03:40:00|9744.5|9739.5|9745.2|9740.2|9745.5|9740.5|9744.5|9739.5|7
1591242300000|2020-06-04 03:45:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9744.5|9739.5|2
1591242600000|2020-06-04 03:50:00|9744.4|9739.4|9745.5|9740.5|9745.5|9740.5|9744.4|9739.4|6
1591242900000|2020-06-04 03:55:00|9745.2|9740.2|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|7
1591243200000|2020-06-04 04:00:00|9745.5|9740.5|9744.5|9739.5|9745.5|9740.5|9744.5|9739.5|0
1591243500000|2020-06-04 04:05:00|9744.7|9739.7|9747|9742|9747|9742|9744.5|9739.5|64
1591243800000|2020-06-04 04:10:00|9746.9|9741.9|9749.5|9744.5|9749.5|9744.5|9746.7|9741.7|19
1591244100000|2020-06-04 04:15:00|9749.4|9744.4|9748.8|9743.8|9749.5|9744.5|9748.2|9743.2|5
1591244400000|2020-06-04 04:20:00|9749|9744|9747.7|9742.7|9749.2|9744.2|9747|9742|61
1591244700000|2020-06-04 04:25:00|9747.5|9742.5|9747.7|9742.7|9748.7|9743.7|9747.5|9742.5|3
1591245000000|2020-06-04 04:30:00|9747.5|9742.5|9745.9|9740.9|9747.5|9742.5|9745.9|9740.9|35
1591245300000|2020-06-04 04:35:00|9746|9741|9745.2|9740.2|9746.2|9741.2|9745|9740|17
1591245600000|2020-06-04 04:40:00|9745.5|9740.5|9745.7|9740.7|9746.2|9741.2|9745.2|9740.2|5
1591245900000|2020-06-04 04:45:00|9745.5|9740.5|9747.7|9742.7|9747.7|9742.7|9745.5|9740.5|2
1591246200000|2020-06-04 04:50:00|9747.5|9742.5|9747.5|9742.5|9747.8|9742.8|9747.2|9742.2|7
1591246500000|2020-06-04 04:55:00|9747.7|9742.7|9747.2|9742.2|9748.5|9743.5|9747|9742|9
1591246800000|2020-06-04 05:00:00|9747|9742|9747.4|9742.4|9748.3|9743.3|9746.7|9741.7|19
1591247100000|2020-06-04 05:05:00|9747|9742|9745.7|9740.7|9747|9742|9745.5|9740.5|13
1591247400000|2020-06-04 05:10:00|9745.8|9740.8|9745.2|9740.2|9746.2|9741.2|9744.7|9739.7|19
1591247700000|2020-06-04 05:15:00|9745.5|9740.5|9745.5|9740.5|9746|9741|9745|9740|14
1591248000000|2020-06-04 05:20:00|9745.7|9740.7|9746.2|9741.2|9747|9742|9745.5|9740.5|31
1591248300000|2020-06-04 05:25:00|9746|9741|9744.4|9739.4|9746.2|9741.2|9744.2|9739.2|30
1591248600000|2020-06-04 05:30:00|9744.2|9739.2|9745|9740|9746|9741|9744.2|9739.2|24
1591248900000|2020-06-04 05:35:00|9744.9|9739.9|9746|9741|9746|9741|9744.5|9739.5|3
1591249200000|2020-06-04 05:40:00|9745.9|9740.9|9745.5|9740.5|9745.9|9740.9|9745|9740|7
1591249500000|2020-06-04 05:45:00|9745.7|9740.7|9747|9742|9747|9742|9745|9740|11
1591249800000|2020-06-04 05:50:00|9746.5|9741.5|9747|9742|9748|9743|9746|9741|17
1591250100000|2020-06-04 05:55:00|9746.9|9741.9|9748.7|9743.7|9750.3|9745.3|9746.5|9741.5|47
1591250400000|2020-06-04 06:00:00|9748.4|9743.4|9745.2|9740.2|9748.4|9743.4|9745.2|9740.2|51
1591250700000|2020-06-04 06:05:00|9745.4|9740.4|9745.7|9740.7|9746.2|9741.2|9744.7|9739.7|15
1591251000000|2020-06-04 06:10:00|9745.9|9740.9|9749.7|9744.7|9750.2|9745.2|9745.9|9740.9|19
1591251300000|2020-06-04 06:15:00|9749.9|9744.9|9752.7|9747.7|9752.9|9747.9|9749.9|9744.9|80
1591251600000|2020-06-04 06:20:00|9752.6|9747.6|9754.9|9749.9|9754.9|9749.9|9752.2|9747.2|86
1591251900000|2020-06-04 06:25:00|9755.2|9750.2|9753.9|9748.9|9755.4|9750.4|9753.7|9748.7|41
1591252200000|2020-06-04 06:30:00|9754.2|9749.2|9754.9|9749.9|9755.2|9750.2|9752.7|9747.7|29
1591252500000|2020-06-04 06:35:00|9755.2|9750.2|9755.9|9750.9|9757.4|9752.4|9754.7|9749.7|57
1591252800000|2020-06-04 06:40:00|9755.8|9750.8|9755.9|9750.9|9756.4|9751.4|9753.9|9748.9|43
1591253100000|2020-06-04 06:45:00|9755.7|9750.7|9757.2|9752.2|9759.7|9754.7|9755.7|9750.7|49
1591253400000|2020-06-04 06:50:00|9757.7|9752.7|9757.2|9752.2|9760.4|9755.4|9756.7|9751.7|58
1591253700000|2020-06-04 06:55:00|9757.4|9752.4|9752.7|9747.7|9757.4|9752.4|9751.3|9746.3|172
1591254000000|2020-06-04 07:00:00|9753.2|9748.2|9754.7|9749.7|9754.9|9749.9|9751.5|9746.5|126
1591254300000|2020-06-04 07:05:00|9754.2|9749.2|9758.7|9753.7|9759.2|9754.2|9752.4|9747.4|74
1591254600000|2020-06-04 07:10:00|9758.2|9753.2|9757.7|9752.7|9759.2|9754.2|9755.4|9750.4|39
1591254900000|2020-06-04 07:15:00|9757.5|9752.5|9758.7|9753.7|9758.7|9753.7|9755.7|9750.7|17
1591255200000|2020-06-04 07:20:00|9758.4|9753.4|9760.4|9755.4|9761.5|9756.5|9758.4|9753.4|77
1591255500000|2020-06-04 07:25:00|9760.2|9755.2|9757.7|9752.7|9760.5|9755.5|9755.7|9750.7|34
1591255800000|2020-06-04 07:30:00|9757.2|9752.2|9756.5|9751.5|9758.5|9753.5|9756.2|9751.2|52
1591256100000|2020-06-04 07:35:00|9756.7|9751.7|9756.2|9751.2|9757.7|9752.7|9754.2|9749.2|23
1591256400000|2020-06-04 07:40:00|9756.5|9751.5|9757.9|9752.9|9759.7|9754.7|9756.4|9751.4|43
1591256700000|2020-06-04 07:45:00|9757.7|9752.7|9757|9752|9757.7|9752.7|9755.4|9750.4|30
1591257000000|2020-06-04 07:50:00|9757.2|9752.2|9758.9|9753.9|9759.7|9754.7|9755.2|9750.2|45
1591257300000|2020-06-04 07:55:00|9758.7|9753.7|9759.9|9754.9|9760.9|9755.9|9757.7|9752.7|97
1591257600000|2020-06-04 08:00:00|9760.2|9755.2|9762.4|9757.4|9763.5|9758.5|9760.2|9755.2|79
1591257900000|2020-06-04 08:05:00|9762.2|9757.2|9762.5|9757.5|9764.2|9759.2|9761.9|9756.9|149
1591258200000|2020-06-04 08:10:00|9762.9|9757.9|9759.5|9754.5|9762.9|9757.9|9759.2|9754.2|59
1591258500000|2020-06-04 08:15:00|9759.4|9754.4|9757|9752|9759.4|9754.4|9756.4|9751.4|62
1591258800000|2020-06-04 08:20:00|9757.2|9752.2|9760.7|9755.7|9762|9757|9756.9|9751.9|53
1591259100000|2020-06-04 08:25:00|9760.2|9755.2|9762.4|9757.4|9764.2|9759.2|9758.9|9753.9|66
1591259400000|2020-06-04 08:30:00|9762.7|9757.7|9760.2|9755.2|9764|9759|9759.5|9754.5|94
1591259700000|2020-06-04 08:35:00|9760.5|9755.5|9763.9|9758.9|9764.2|9759.2|9760.5|9755.5|53
1591260000000|2020-06-04 08:40:00|9763.7|9758.7|9760.7|9755.7|9763.7|9758.7|9760.3|9755.3|15
1591260300000|2020-06-04 08:45:00|9760.5|9755.5|9757|9752|9760.5|9755.5|9756.4|9751.4|33
1591260600000|2020-06-04 08:50:00|9757.5|9752.5|9755|9750|9759.2|9754.2|9754.8|9749.8|64
1591260900000|2020-06-04 08:55:00|9754.9|9749.9|9754|9749|9755.7|9750.7|9753.3|9748.3|68
1591261200000|2020-06-04 09:00:00|9754.5|9749.5|9755.5|9750.5|9756.1|9751.1|9754.5|9749.5|24
1591261500000|2020-06-04 09:05:00|9755.6|9750.6|9755.5|9750.5|9757|9752|9755.5|9750.5|21
1591261800000|2020-06-04 09:10:00|9756|9751|9758.5|9753.5|9759|9754|9755.5|9750.5|30
1591262100000|2020-06-04 09:15:00|9758.4|9753.4|9758|9753|9758.7|9753.7|9756.5|9751.5|24
1591262400000|2020-06-04 09:20:00|9757.7|9752.7|9758.3|9753.3|9758.5|9753.5|9757.2|9752.2|38
1591262700000|2020-06-04 09:25:00|9758.2|9753.2|9758.3|9753.3|9758.5|9753.5|9756|9751|70
1591263000000|2020-06-04 09:30:00|9758.5|9753.5|9759.5|9754.5|9761|9756|9758.5|9753.5|26
1591263300000|2020-06-04 09:35:00|9759.2|9754.2|9757.2|9752.2|9759.2|9754.2|9757.2|9752.2|28
1591263600000|2020-06-04 09:40:00|9757.4|9752.4|9759.5|9754.5|9759.7|9754.7|9757.2|9752.2|21
1591263900000|2020-06-04 09:45:00|9759.7|9754.7|9758.7|9753.7|9759.7|9754.7|9758.2|9753.2|31
1591264200000|2020-06-04 09:50:00|9758.5|9753.5|9757.2|9752.2|9759|9754|9756.4|9751.4|50
1591264500000|2020-06-04 09:55:00|9757|9752|9756.9|9751.9|9759|9754|9756|9751|33
1591264800000|2020-06-04 10:00:00|9757|9752|9756|9751|9758.2|9753.2|9755.7|9750.7|18
1591265100000|2020-06-04 10:05:00|9755.9|9750.9|9751.7|9746.7|9756|9751|9751.5|9746.5|96
1591265400000|2020-06-04 10:10:00|9751.5|9746.5|9751.4|9746.4|9752|9747|9749.7|9744.7|101
1591265700000|2020-06-04 10:15:00|9751.5|9746.5|9751.9|9746.9|9752.4|9747.4|9749.4|9744.4|43
1591266000000|2020-06-04 10:20:00|9752|9747|9753.4|9748.4|9754.4|9749.4|9751.9|9746.9|22
1591266300000|2020-06-04 10:25:00|9753.5|9748.5|9751|9746|9753.9|9748.9|9750.9|9745.9|20
1591266600000|2020-06-04 10:30:00|9751.2|9746.2|9751.4|9746.4|9753.4|9748.4|9750.7|9745.7|26
1591266900000|2020-06-04 10:35:00|9751.5|9746.5|9752.4|9747.4|9752.9|9747.9|9751.4|9746.4|14
1591267200000|2020-06-04 10:40:00|9752.5|9747.5|9756.4|9751.4|9756.4|9751.4|9751.9|9746.9|19
1591267500000|2020-06-04 10:45:00|9756.2|9751.2|9755.7|9750.7|9756.9|9751.9|9755.4|9750.4|18
1591267800000|2020-06-04 10:50:00|9756|9751|9755.9|9750.9|9756.7|9751.7|9754.4|9749.4|35
1591268100000|2020-06-04 10:55:00|9755.6|9750.6|9753.9|9748.9|9757.5|9752.5|9753.9|9748.9|28
1591268400000|2020-06-04 11:00:00|9753.7|9748.7|9754.9|9749.9|9756.4|9751.4|9751.9|9746.9|39
1591268700000|2020-06-04 11:05:00|9754.7|9749.7|9754.4|9749.4|9754.7|9749.7|9752.7|9747.7|38
1591269000000|2020-06-04 11:10:00|9754.2|9749.2|9752.4|9747.4|9755.5|9750.5|9752.4|9747.4|30
1591269300000|2020-06-04 11:15:00|9752.5|9747.5|9754.2|9749.2|9754.4|9749.4|9751.7|9746.7|59
1591269600000|2020-06-04 11:20:00|9754.4|9749.4|9756.4|9751.4|9756.4|9751.4|9753.9|9748.9|35
1591269900000|2020-06-04 11:25:00|9756.5|9751.5|9753.9|9748.9|9757.2|9752.2|9753.4|9748.4|18
1591270200000|2020-06-04 11:30:00|9754|9749|9754.2|9749.2|9755.4|9750.4|9753.4|9748.4|22
1591270500000|2020-06-04 11:35:00|9754|9749|9754.4|9749.4|9755.2|9750.2|9751.4|9746.4|84
1591270800000|2020-06-04 11:40:00|9754.1|9749.1|9755.8|9750.8|9756.4|9751.4|9751.9|9746.9|73
1591271100000|2020-06-04 11:45:00|9755.2|9750.2|9727.4|9722.4|9756.2|9751.2|9719.4|9714.4|1737
1591271400000|2020-06-04 11:50:00|9727.7|9722.7|9718.4|9713.4|9730.7|9725.7|9718.4|9713.4|496
1591271700000|2020-06-04 11:55:00|9717.9|9712.9|9711.8|9706.8|9718.9|9713.9|9708.2|9703.2|624
1591272000000|2020-06-04 12:00:00|9712.2|9707.2|9718|9713|9721|9716|9709.7|9704.7|408
1591272300000|2020-06-04 12:05:00|9718.2|9713.2|9716.7|9711.7|9718.5|9713.5|9709.7|9704.7|345
1591272600000|2020-06-04 12:10:00|9716.5|9711.5|9725|9720|9726|9721|9713.5|9708.5|267
1591272900000|2020-06-04 12:15:00|9724.8|9719.8|9729.2|9724.2|9729.7|9724.7|9724.2|9719.2|166
1591273200000|2020-06-04 12:20:00|9729.6|9724.6|9730.6|9725.6|9733.7|9728.7|9729.2|9724.2|328
1591273500000|2020-06-04 12:25:00|9730.9|9725.9|9734.8|9729.8|9738.8|9733.8|9728.2|9723.2|229
1591273800000|2020-06-04 12:30:00|9741.7|9736.7|9740.2|9735.2|9744.6|9739.6|9730.1|9725.1|268
1591274100000|2020-06-04 12:35:00|9740.1|9735.1|9736.9|9731.9|9747.4|9742.4|9736.5|9731.5|318
1591274400000|2020-06-04 12:40:00|9736.7|9731.7|9742.5|9737.5|9745.3|9740.3|9734.7|9729.7|541
1591274700000|2020-06-04 12:45:00|9742.8|9737.8|9733.6|9728.6|9743|9738|9731.6|9726.6|339
1591275000000|2020-06-04 12:50:00|9733.8|9728.8|9738.6|9733.6|9740.4|9735.4|9726.3|9721.3|292
1591275300000|2020-06-04 12:55:00|9738.3|9733.3|9731.4|9726.4|9739.6|9734.6|9729.4|9724.4|139
1591275600000|2020-06-04 13:00:00|9731.8|9726.8|9735.4|9730.4|9739.4|9734.4|9731.4|9726.4|158
1591275900000|2020-06-04 13:05:00|9735.3|9730.3|9729.4|9724.4|9735.4|9730.4|9728.8|9723.8|248
1591276200000|2020-06-04 13:10:00|9729.6|9724.6|9721.4|9716.4|9730.9|9725.9|9719.8|9714.8|249
1591276500000|2020-06-04 13:15:00|9721.5|9716.5|9722.9|9717.9|9727.3|9722.3|9718.3|9713.3|319
1591276800000|2020-06-04 13:20:00|9722.8|9717.8|9718.9|9713.9|9723.4|9718.4|9713.9|9708.9|254
1591277100000|2020-06-04 13:25:00|9718.8|9713.8|9722.6|9717.6|9724.8|9719.8|9717.9|9712.9|312
1591277400000|2020-06-04 13:30:00|9722.4|9717.4|9713.6|9708.6|9722.4|9717.4|9713.4|9708.4|281
1591277700000|2020-06-04 13:35:00|9713.9|9708.9|9720.6|9715.6|9722.9|9717.9|9710.1|9705.1|445
1591278000000|2020-06-04 13:40:00|9720.9|9715.9|9717.4|9712.4|9723.6|9718.6|9713.1|9708.1|258
1591278300000|2020-06-04 13:45:00|9717.6|9712.6|9718.9|9713.9|9719.9|9714.9|9715.4|9710.4|193
1591278600000|2020-06-04 13:50:00|9719.1|9714.1|9716.6|9711.6|9719.6|9714.6|9712.4|9707.4|351
1591278900000|2020-06-04 13:55:00|9716.4|9711.4|9712.9|9707.9|9718.1|9713.1|9712.9|9707.9|308
1591279200000|2020-06-04 14:00:00|9712.6|9707.6|9710.9|9705.9|9713.1|9708.1|9705.3|9700.3|520
1591279500000|2020-06-04 14:05:00|9710.6|9705.6|9714.1|9709.1|9715.1|9710.1|9708.9|9703.9|192
1591279800000|2020-06-04 14:10:00|9713.9|9708.9|9711.9|9706.9|9716.2|9711.2|9711.9|9706.9|301
1591280100000|2020-06-04 14:15:00|9712.1|9707.1|9702.5|9697.5|9712.4|9707.4|9701.9|9696.9|331
1591280400000|2020-06-04 14:20:00|9702.9|9697.9|9699.5|9694.5|9702.9|9697.9|9698.4|9693.4|178
1591280700000|2020-06-04 14:25:00|9699.7|9694.7|9693.2|9688.2|9700.1|9695.1|9692.7|9687.7|171
1591281000000|2020-06-04 14:30:00|9693|9688|9681|9676|9693.2|9688.2|9676|9671|512
1591281300000|2020-06-04 14:35:00|9680.8|9675.8|9680.3|9675.3|9684.3|9679.3|9677.3|9672.3|590
1591281600000|2020-06-04 14:40:00|9680.1|9675.1|9682.1|9677.1|9682.1|9677.1|9676.1|9671.1|363
1591281900000|2020-06-04 14:45:00|9682|9677|9676.6|9671.6|9682|9677|9671.6|9666.6|306
1591282200000|2020-06-04 14:50:00|9676.5|9671.5|9669.3|9664.3|9678.5|9673.5|9667|9662|242
1591282500000|2020-06-04 14:55:00|9669.5|9664.5|9666.8|9661.8|9671.3|9666.3|9662.1|9657.1|404
1591282800000|2020-06-04 15:00:00|9666.5|9661.5|9666.8|9661.8|9669.6|9664.6|9664.8|9659.8|450
1591283100000|2020-06-04 15:05:00|9667|9662|9665|9660|9667|9662|9657.5|9652.5|322
1591283400000|2020-06-04 15:10:00|9665.2|9660.2|9674|9669|9678.5|9673.5|9664|9659|324
1591283700000|2020-06-04 15:15:00|9673.8|9668.8|9679.8|9674.8|9680.3|9675.3|9673|9668|159
1591284000000|2020-06-04 15:20:00|9680|9675|9680.7|9675.7|9682.1|9677.1|9678.2|9673.2|88
1591284300000|2020-06-04 15:25:00|9680.8|9675.8|9685.7|9680.7|9689.5|9684.5|9680.8|9675.8|294
1591284600000|2020-06-04 15:30:00|9685.8|9680.8|9684.5|9679.5|9687.5|9682.5|9681.7|9676.7|166
1591284900000|2020-06-04 15:35:00|9684.7|9679.7|9685.5|9680.5|9688.2|9683.2|9683.2|9678.2|71
1591285200000|2020-06-04 15:40:00|9685.2|9680.2|9687.5|9682.5|9687.7|9682.7|9683.2|9678.2|154
1591285500000|2020-06-04 15:45:00|9687.7|9682.7|9687.2|9682.2|9689.7|9684.7|9686|9681|86
1591285800000|2020-06-04 15:50:00|9687|9682|9684.5|9679.5|9688.5|9683.5|9683.9|9678.9|50
1591286100000|2020-06-04 15:55:00|9684.2|9679.2|9681.5|9676.5|9686|9681|9681.2|9676.2|92
1591286400000|2020-06-04 16:00:00|9681.7|9676.7|9681.5|9676.5|9682.4|9677.4|9678.5|9673.5|338
1591286700000|2020-06-04 16:05:00|9681.6|9676.6|9678.8|9673.8|9682|9677|9678.5|9673.5|50
1591287000000|2020-06-04 16:10:00|9678.5|9673.5|9677.5|9672.5|9679|9674|9675.5|9670.5|106
1591287300000|2020-06-04 16:15:00|9677.8|9672.8|9679.5|9674.5|9682.5|9677.5|9677.5|9672.5|72
1591287600000|2020-06-04 16:20:00|9679.3|9674.3|9675.8|9670.8|9679.5|9674.5|9675.5|9670.5|18
1591287900000|2020-06-04 16:25:00|9675.6|9670.6|9673.8|9668.8|9676.1|9671.1|9673.6|9668.6|85
1591288200000|2020-06-04 16:30:00|9673.9|9668.9|9679.1|9674.1|9679.5|9674.5|9673.8|9668.8|84
1591288500000|2020-06-04 16:35:00|9679|9674|9675.4|9670.4|9679.8|9674.8|9674.6|9669.6|57
1591288800000|2020-06-04 16:40:00|9675.6|9670.6|9676.8|9671.8|9677.3|9672.3|9675.6|9670.6|32
1591289100000|2020-06-04 16:45:00|9677.1|9672.1|9676.9|9671.9|9677.8|9672.8|9675.3|9670.3|50
1591289400000|2020-06-04 16:50:00|9677.1|9672.1|9678.3|9673.3|9678.8|9673.8|9675.3|9670.3|46
1591289700000|2020-06-04 16:55:00|9678|9673|9676.6|9671.6|9678.3|9673.3|9674.1|9669.1|61
1591290000000|2020-06-04 17:00:00|9676.1|9671.1|9676.3|9671.3|9677|9672|9675.3|9670.3|44
1591290300000|2020-06-04 17:05:00|9676.1|9671.1|9672.9|9667.9|9676.1|9671.1|9672.6|9667.6|80
1591290600000|2020-06-04 17:10:00|9672.6|9667.6|9668.3|9663.3|9672.9|9667.9|9667.4|9662.4|156
1591290900000|2020-06-04 17:15:00|9668.4|9663.4|9670.3|9665.3|9670.3|9665.3|9666.8|9661.8|71
1591291200000|2020-06-04 17:20:00|9670.1|9665.1|9672.8|9667.8|9672.8|9667.8|9669.8|9664.8|59
1591291500000|2020-06-04 17:25:00|9672.6|9667.6|9673.9|9668.9|9673.9|9668.9|9671.9|9666.9|50
1591291800000|2020-06-04 17:30:00|9673.8|9668.8|9671.6|9666.6|9674.1|9669.1|9671.1|9666.1|76
1591292100000|2020-06-04 17:35:00|9671.3|9666.3|9670.3|9665.3|9672.9|9667.9|9669.8|9664.8|42
1591292400000|2020-06-04 17:40:00|9670.1|9665.1|9667.3|9662.3|9671.3|9666.3|9667.3|9662.3|27
1591292700000|2020-06-04 17:45:00|9667.4|9662.4|9665.9|9660.9|9668.1|9663.1|9664.9|9659.9|47
1591293000000|2020-06-04 17:50:00|9665.8|9660.8|9668.9|9663.9|9668.9|9663.9|9665.1|9660.1|89
1591293300000|2020-06-04 17:55:00|9668.8|9663.8|9666.6|9661.6|9669.4|9664.4|9665.6|9660.6|22
1591293600000|2020-06-04 18:00:00|9666.9|9661.9|9664.4|9659.4|9666.9|9661.9|9662.6|9657.6|71
1591293900000|2020-06-04 18:05:00|9664.1|9659.1|9662.6|9657.6|9665.8|9660.8|9662.4|9657.4|77
1591294200000|2020-06-04 18:10:00|9662.9|9657.9|9657.2|9652.2|9662.9|9657.9|9656.8|9651.8|68
1591294500000|2020-06-04 18:15:00|9657.1|9652.1|9660.1|9655.1|9660.8|9655.8|9657.1|9652.1|95
1591294800000|2020-06-04 18:20:00|9659.9|9654.9|9658.8|9653.8|9659.9|9654.9|9655.8|9650.8|58
1591295100000|2020-06-04 18:25:00|9658.9|9653.9|9658.8|9653.8|9662.8|9657.8|9658.6|9653.6|82
1591295400000|2020-06-04 18:30:00|9658.6|9653.6|9659.3|9654.3|9659.6|9654.6|9656.3|9651.3|92
1591295700000|2020-06-04 18:35:00|9659.6|9654.6|9661.9|9656.9|9662.6|9657.6|9659.3|9654.3|33
1591296000000|2020-06-04 18:40:00|9662.1|9657.1|9663.3|9658.3|9663.4|9658.4|9661.6|9656.6|45
1591296300000|2020-06-04 18:45:00|9663.1|9658.1|9658.6|9653.6|9663.9|9658.9|9658.6|9653.6|36
1591296600000|2020-06-04 18:50:00|9659.1|9654.1|9662.1|9657.1|9664.8|9659.8|9659.1|9654.1|58
1591296900000|2020-06-04 18:55:00|9662.3|9657.3|9666.9|9661.9|9666.9|9661.9|9661.8|9656.8|196
1591297200000|2020-06-04 19:00:00|9667.1|9662.1|9666.8|9661.8|9667.6|9662.6|9664.8|9659.8|150
1591297500000|2020-06-04 19:05:00|9666.9|9661.9|9667.8|9662.8|9670.3|9665.3|9666.4|9661.4|32
1591297800000|2020-06-04 19:10:00|9667.6|9662.6|9670.8|9665.8|9672.3|9667.3|9666.4|9661.4|55
1591298100000|2020-06-04 19:15:00|9670.9|9665.9|9671.6|9666.6|9673.6|9668.6|9670.3|9665.3|43
1591298400000|2020-06-04 19:20:00|9671.8|9666.8|9672.6|9667.6|9673|9668|9668.6|9663.6|101
1591298700000|2020-06-04 19:25:00|9672.5|9667.5|9676.6|9671.6|9677.1|9672.1|9671.6|9666.6|155
1591299000000|2020-06-04 19:30:00|9676.5|9671.5|9676|9671|9676.6|9671.6|9673.5|9668.5|136
1591299300000|2020-06-04 19:35:00|9676.1|9671.1|9676.3|9671.3|9677.3|9672.3|9674.6|9669.6|15
1591299600000|2020-06-04 19:40:00|9676.6|9671.6|9675.6|9670.6|9677.4|9672.4|9675.1|9670.1|60
1591299900000|2020-06-04 19:45:00|9675.8|9670.8|9675.6|9670.6|9676.8|9671.8|9675.3|9670.3|27
1591300200000|2020-06-04 19:50:00|9675.5|9670.5|9678.3|9673.3|9678.8|9673.8|9675.3|9670.3|63
1591300500000|2020-06-04 19:55:00|9678.8|9673.8|9679.8|9674.8|9680.3|9675.3|9677.8|9672.8|80
1591300800000|2020-06-04 20:00:00|9679.3|9674.3|9681.1|9676.1|9681.8|9676.8|9678.3|9673.3|67
1591301100000|2020-06-04 20:05:00|9681.3|9676.3|9680.8|9675.8|9681.8|9676.8|9679.8|9674.8|49
1591301400000|2020-06-04 20:10:00|9680.6|9675.6|9682.1|9677.1|9682.1|9677.1|9679.8|9674.8|21
1591301700000|2020-06-04 20:15:00|9681.9|9676.9|9681.8|9676.8|9681.9|9676.9|9680.3|9675.3|21
1591302000000|2020-06-04 20:20:00|9681.4|9676.4|9681.8|9676.8|9682.3|9677.3|9680.9|9675.9|7
1591302300000|2020-06-04 20:25:00|9681.6|9676.6|9681.6|9676.6|9681.6|9676.6|9679.8|9674.8|13
1591302600000|2020-06-04 20:30:00|9681.3|9676.3|9681.3|9676.3|9681.8|9676.8|9680.8|9675.8|22
1591302900000|2020-06-04 20:35:00|9680.9|9675.9|9678.6|9673.6|9680.9|9675.9|9678.4|9673.4|8
1591303200000|2020-06-04 20:40:00|9678.4|9673.4|9676.4|9671.4|9678.9|9673.9|9676.4|9671.4|59
1591303500000|2020-06-04 20:45:00|9676.1|9671.1|9675.9|9670.9|9676.4|9671.4|9674.9|9669.9|34
1591303800000|2020-06-04 20:50:00|9675.4|9670.4|9676.1|9671.1|9676.4|9671.4|9675.1|9670.1|6
1591304100000|2020-06-04 20:55:00|9675.9|9670.9|9674.5|9665.5|9676.2|9671.2|9673.4|9665.5|19
1591315200000|2020-06-05 00:00:00|9675.7|9670.7|9676.8|9671.8|9676.8|9671.8|9674.8|9669.8|63
1591315500000|2020-06-05 00:05:00|9676.6|9671.6|9673.3|9668.3|9676.6|9671.6|9673.3|9668.3|41
1591315800000|2020-06-05 00:10:00|9673.1|9668.1|9672.4|9667.4|9673.3|9668.3|9671.5|9666.5|14
1591316100000|2020-06-05 00:15:00|9672.3|9667.3|9672.8|9667.8|9673.1|9668.1|9671.6|9666.6|132
1591316400000|2020-06-05 00:20:00|9672.9|9667.9|9673|9668|9674|9669|9672.6|9667.6|34
1591316700000|2020-06-05 00:25:00|9673.5|9668.5|9674.5|9669.5|9674.5|9669.5|9673.3|9668.3|11
1591317000000|2020-06-05 00:30:00|9674.8|9669.8|9674.5|9669.5|9677|9672|9674.5|9669.5|10
1591317300000|2020-06-05 00:35:00|9674.3|9669.3|9674.5|9669.5|9675|9670|9673.5|9668.5|6
1591317600000|2020-06-05 00:40:00|9674.8|9669.8|9674|9669|9675|9670|9674|9669|1
1591317900000|2020-06-05 00:45:00|9674.3|9669.3|9674.2|9669.2|9674.8|9669.8|9673.7|9668.7|9
1591318200000|2020-06-05 00:50:00|9673.8|9668.8|9676.2|9671.2|9677|9672|9673.8|9668.8|20
1591318500000|2020-06-05 00:55:00|9676.5|9671.5|9677.8|9672.8|9679.1|9674.1|9675.2|9670.2|25
1591318800000|2020-06-05 01:00:00|9677.6|9672.6|9675|9670|9677.6|9672.6|9672.8|9667.8|31
1591319100000|2020-06-05 01:05:00|9675.1|9670.1|9677.1|9672.1|9678.1|9673.1|9675.1|9670.1|7
1591319400000|2020-06-05 01:10:00|9677.5|9672.5|9679.8|9674.8|9679.8|9674.8|9677|9672|17
1591319700000|2020-06-05 01:15:00|9680|9675|9679.6|9674.6|9681.1|9676.1|9678.5|9673.5|34
1591320000000|2020-06-05 01:20:00|9680.1|9675.1|9678.2|9673.2|9680.6|9675.6|9677.9|9672.9|24
1591320300000|2020-06-05 01:25:00|9678.6|9673.6|9677.9|9672.9|9678.9|9673.9|9677.2|9672.2|5
1591320600000|2020-06-05 01:30:00|9677.7|9672.7|9677.6|9672.6|9677.9|9672.9|9674.6|9669.6|21
1591320900000|2020-06-05 01:35:00|9677.7|9672.7|9678.9|9673.9|9679.9|9674.9|9677.6|9672.6|12
1591321200000|2020-06-05 01:40:00|9679.1|9674.1|9679.2|9674.2|9679.2|9674.2|9678.1|9673.1|6
1591321500000|2020-06-05 01:45:00|9679.1|9674.1|9679.6|9674.6|9680.2|9675.2|9678.1|9673.1|12
1591321800000|2020-06-05 01:50:00|9679.7|9674.7|9678.9|9673.9|9680.1|9675.1|9677.6|9672.6|15
1591322100000|2020-06-05 01:55:00|9679.1|9674.1|9679.4|9674.4|9679.7|9674.7|9678.6|9673.6|23
1591322400000|2020-06-05 02:00:00|9679.6|9674.6|9679.4|9674.4|9680.6|9675.6|9679.1|9674.1|14
1591322700000|2020-06-05 02:05:00|9679.2|9674.2|9680.1|9675.1|9680.1|9675.1|9678.9|9673.9|3
1591323000000|2020-06-05 02:10:00|9679.7|9674.7|9680.2|9675.2|9681.4|9676.4|9679.7|9674.7|37
1591323300000|2020-06-05 02:15:00|9680.6|9675.6|9679.4|9674.4|9680.6|9675.6|9679.1|9674.1|16
1591323600000|2020-06-05 02:20:00|9679.1|9674.1|9678.9|9673.9|9679.4|9674.4|9678.6|9673.6|17
1591323900000|2020-06-05 02:25:00|9678.4|9673.4|9679.9|9674.9|9680.3|9675.3|9678.4|9673.4|19
1591324200000|2020-06-05 02:30:00|9679.6|9674.6|9677.9|9672.9|9679.9|9674.9|9677.9|9672.9|45
1591324500000|2020-06-05 02:35:00|9678.6|9673.6|9678.6|9673.6|9679.4|9674.4|9678.1|9673.1|20
1591324800000|2020-06-05 02:40:00|9678.4|9673.4|9678.4|9673.4|9678.6|9673.6|9677.9|9672.9|2
1591325100000|2020-06-05 02:45:00|9678.6|9673.6|9676.9|9671.9|9678.9|9673.9|9676.9|9671.9|8
1591325400000|2020-06-05 02:50:00|9677.4|9672.4|9677.4|9672.4|9678.4|9673.4|9677.4|9672.4|22
1591325700000|2020-06-05 02:55:00|9677.1|9672.1|9676.9|9671.9|9677.4|9672.4|9676.2|9671.2|5
1591326000000|2020-06-05 03:00:00|9677.1|9672.1|9677.4|9672.4|9677.4|9672.4|9676.4|9671.4|16
1591326300000|2020-06-05 03:05:00|9677.1|9672.1|9676.9|9671.9|9677.4|9672.4|9676.6|9671.6|23
1591326600000|2020-06-05 03:10:00|9676.7|9671.7|9676.2|9671.2|9676.9|9671.9|9675.1|9670.1|25
1591326900000|2020-06-05 03:15:00|9676.1|9671.1|9675.6|9670.6|9676.4|9671.4|9675.1|9670.1|18
1591327200000|2020-06-05 03:20:00|9675.7|9670.7|9677.4|9672.4|9677.4|9672.4|9675.7|9670.7|10
1591327500000|2020-06-05 03:25:00|9677.1|9672.1|9677.4|9672.4|9677.9|9672.9|9676.6|9671.6|7
1591327800000|2020-06-05 03:30:00|9677.1|9672.1|9675.4|9670.4|9677.4|9672.4|9675.2|9670.2|12
1591328100000|2020-06-05 03:35:00|9675.2|9670.2|9676.4|9671.4|9676.6|9671.6|9675.2|9670.2|10
1591328400000|2020-06-05 03:40:00|9675.9|9670.9|9675.9|9670.9|9676.2|9671.2|9675.4|9670.4|26
1591328700000|2020-06-05 03:45:00|9675.6|9670.6|9675.4|9670.4|9676.2|9671.2|9675.1|9670.1|30
1591329000000|2020-06-05 03:50:00|9675.2|9670.2|9674.1|9669.1|9675.2|9670.2|9674.1|9669.1|8
1591329300000|2020-06-05 03:55:00|9673.9|9668.9|9673.6|9668.6|9674.4|9669.4|9672.9|9667.9|15
1591329600000|2020-06-05 04:00:00|9673.7|9668.7|9672.1|9667.1|9673.7|9668.7|9671.9|9666.9|21
1591329900000|2020-06-05 04:05:00|9671.9|9666.9|9673.6|9668.6|9673.9|9668.9|9671.7|9666.7|16
1591330200000|2020-06-05 04:10:00|9673.7|9668.7|9674.1|9669.1|9674.4|9669.4|9673.4|9668.4|3
1591330500000|2020-06-05 04:15:00|9673.9|9668.9|9672.4|9667.4|9673.9|9668.9|9671.9|9666.9|23
1591330800000|2020-06-05 04:20:00|9672.6|9667.6|9670.4|9665.4|9672.6|9667.6|9670.4|9665.4|3
1591331100000|2020-06-05 04:25:00|9669.9|9664.9|9667.1|9662.1|9669.9|9664.9|9665.9|9660.9|58
1591331400000|2020-06-05 04:30:00|9666.6|9661.6|9664.9|9659.9|9666.6|9661.6|9664.9|9659.9|45
1591331700000|2020-06-05 04:35:00|9665.4|9660.4|9661.9|9656.9|9665.9|9660.9|9661.9|9656.9|30
1591332000000|2020-06-05 04:40:00|9661.6|9656.6|9662.4|9657.4|9662.6|9657.6|9661.4|9656.4|12
1591332300000|2020-06-05 04:45:00|9662|9657|9661.6|9656.6|9662.4|9657.4|9661.2|9656.2|20
1591332600000|2020-06-05 04:50:00|9661.9|9656.9|9664.4|9659.4|9664.9|9659.9|9661.1|9656.1|22
1591332900000|2020-06-05 04:55:00|9664.9|9659.9|9666.6|9661.6|9666.6|9661.6|9664.4|9659.4|14
1591333200000|2020-06-05 05:00:00|9666.4|9661.4|9665.6|9660.6|9667.1|9662.1|9663.6|9658.6|48
1591333500000|2020-06-05 05:05:00|9665.9|9660.9|9667.1|9662.1|9667.4|9662.4|9665.4|9660.4|24
1591333800000|2020-06-05 05:10:00|9667|9662|9666|9661|9667.5|9662.5|9665.9|9660.9|18
1591334100000|2020-06-05 05:15:00|9666.5|9661.5|9667.8|9662.8|9668.3|9663.3|9666|9661|6
1591334400000|2020-06-05 05:20:00|9668|9663|9668.2|9663.2|9668.5|9663.5|9666.8|9661.8|12
1591334700000|2020-06-05 05:25:00|9667.8|9662.8|9668.2|9663.2|9668.3|9663.3|9667.2|9662.2|14
1591335000000|2020-06-05 05:30:00|9667.8|9662.8|9669.7|9664.7|9669.7|9664.7|9667.2|9662.2|26
1591335300000|2020-06-05 05:35:00|9670.2|9665.2|9669.2|9664.2|9670.2|9665.2|9668|9663|9
1591335600000|2020-06-05 05:40:00|9669.7|9664.7|9669.7|9664.7|9670.2|9665.2|9669.5|9664.5|20
1591335900000|2020-06-05 05:45:00|9670.2|9665.2|9662.7|9657.7|9670.7|9665.7|9661.5|9656.5|114
1591336200000|2020-06-05 05:50:00|9662.8|9657.8|9656|9651|9664.7|9659.7|9655.2|9650.2|143
1591336500000|2020-06-05 05:55:00|9655.8|9650.8|9653.3|9648.3|9656.3|9651.3|9651.5|9646.5|108
1591336800000|2020-06-05 06:00:00|9653.8|9648.8|9650.5|9645.5|9654.3|9649.3|9646.4|9641.4|247
1591337100000|2020-06-05 06:05:00|9650.6|9645.6|9650.1|9645.1|9653.3|9648.3|9649.5|9644.5|93
1591337400000|2020-06-05 06:10:00|9650.5|9645.5|9654.3|9649.3|9655.5|9650.5|9650.1|9645.1|72
1591337700000|2020-06-05 06:15:00|9654.5|9649.5|9647.3|9642.3|9655|9650|9645|9640|180
1591338000000|2020-06-05 06:20:00|9647.5|9642.5|9653.5|9648.5|9654.8|9649.8|9647.2|9642.2|113
1591338300000|2020-06-05 06:25:00|9653.2|9648.2|9650.5|9645.5|9655.5|9650.5|9650.5|9645.5|67
1591338600000|2020-06-05 06:30:00|9650.6|9645.6|9647.5|9642.5|9652.2|9647.2|9647.5|9642.5|83
1591338900000|2020-06-05 06:35:00|9647.7|9642.7|9649.2|9644.2|9649.7|9644.7|9644.2|9639.2|97
1591339200000|2020-06-05 06:40:00|9649.3|9644.3|9652.2|9647.2|9652.3|9647.3|9648.7|9643.7|80
1591339500000|2020-06-05 06:45:00|9652.3|9647.3|9651.2|9646.2|9652.7|9647.7|9650.2|9645.2|66
1591339800000|2020-06-05 06:50:00|9650.7|9645.7|9655.2|9650.2|9655.2|9650.2|9650.7|9645.7|59
1591340100000|2020-06-05 06:55:00|9654.7|9649.7|9652.2|9647.2|9655.2|9650.2|9652.2|9647.2|64
1591340400000|2020-06-05 07:00:00|9652.3|9647.3|9650.2|9645.2|9654.2|9649.2|9646.7|9641.7|129
1591340700000|2020-06-05 07:05:00|9650.7|9645.7|9655.9|9650.9|9656.5|9651.5|9650.7|9645.7|93
1591341000000|2020-06-05 07:10:00|9656|9651|9653.4|9648.4|9656.2|9651.2|9650.4|9645.4|61
1591341300000|2020-06-05 07:15:00|9653|9648|9655.5|9650.5|9656.5|9651.5|9652.4|9647.4|84
1591341600000|2020-06-05 07:20:00|9655.9|9650.9|9657.5|9652.5|9657.5|9652.5|9651.9|9646.9|192
1591341900000|2020-06-05 07:25:00|9657.4|9652.4|9661|9656|9661.7|9656.7|9655.9|9650.9|63
1591342200000|2020-06-05 07:30:00|9660.9|9655.9|9657.9|9652.9|9661|9656|9656.4|9651.4|18
1591342500000|2020-06-05 07:35:00|9657.7|9652.7|9656.7|9651.7|9658.2|9653.2|9652.4|9647.4|73
1591342800000|2020-06-05 07:40:00|9656.4|9651.4|9655.9|9650.9|9657.4|9652.4|9653.4|9648.4|50
1591343100000|2020-06-05 07:45:00|9655.7|9650.7|9659.9|9654.9|9660.2|9655.2|9654.9|9649.9|64
1591343400000|2020-06-05 07:50:00|9659.7|9654.7|9661.4|9656.4|9661.5|9656.5|9659.7|9654.7|38
1591343700000|2020-06-05 07:55:00|9661.5|9656.5|9662.5|9657.5|9664.9|9659.9|9661.4|9656.4|40
1591344000000|2020-06-05 08:00:00|9662.9|9657.9|9660.4|9655.4|9662.9|9657.9|9657.9|9652.9|41
1591344300000|2020-06-05 08:05:00|9660.2|9655.2|9662.7|9657.7|9662.9|9657.9|9658.9|9653.9|56
1591344600000|2020-06-05 08:10:00|9662.9|9657.9|9661.4|9656.4|9663.9|9658.9|9659.9|9654.9|89
1591344900000|2020-06-05 08:15:00|9661.5|9656.5|9663.5|9658.5|9664.9|9659.9|9659.9|9654.9|47
1591345200000|2020-06-05 08:20:00|9663.4|9658.4|9662.4|9657.4|9663.9|9658.9|9661.2|9656.2|27
1591345500000|2020-06-05 08:25:00|9661.9|9656.9|9664.4|9659.4|9665.2|9660.2|9661.4|9656.4|45
1591345800000|2020-06-05 08:30:00|9663.9|9658.9|9664.9|9659.9|9665|9660|9663.4|9658.4|50
1591346100000|2020-06-05 08:35:00|9664.5|9659.5|9665.9|9660.9|9666|9661|9664.4|9659.4|18
1591346400000|2020-06-05 08:40:00|9666|9661|9664.2|9659.2|9668.2|9663.2|9664.2|9659.2|44
1591346700000|2020-06-05 08:45:00|9664|9659|9663.8|9658.8|9666.2|9661.2|9663.3|9658.3|32
1591347000000|2020-06-05 08:50:00|9664|9659|9675.2|9670.2|9677.6|9672.6|9663.8|9658.8|175
1591347300000|2020-06-05 08:55:00|9675|9670|9673.6|9668.6|9677.6|9672.6|9672.6|9667.6|67
1591347600000|2020-06-05 09:00:00|9673.8|9668.8|9674.3|9669.3|9677.3|9672.3|9672.6|9667.6|43
1591347900000|2020-06-05 09:05:00|9674.6|9669.6|9673.3|9668.3|9675|9670|9671.1|9666.1|53
1591348200000|2020-06-05 09:10:00|9673.1|9668.1|9672.1|9667.1|9673.6|9668.6|9670.1|9665.1|56
1591348500000|2020-06-05 09:15:00|9672|9667|9672.6|9667.6|9673.6|9668.6|9669.8|9664.8|38
1591348800000|2020-06-05 09:20:00|9673|9668|9680.5|9675.5|9680.8|9675.8|9672.6|9667.6|66
1591349100000|2020-06-05 09:25:00|9680.6|9675.6|9681.1|9676.1|9684|9679|9679.5|9674.5|59
1591349400000|2020-06-05 09:30:00|9681.3|9676.3|9679.6|9674.6|9682.3|9677.3|9679.1|9674.1|47
1591349700000|2020-06-05 09:35:00|9679.3|9674.3|9674.6|9669.6|9679.8|9674.8|9674.4|9669.4|57
1591350000000|2020-06-05 09:40:00|9674.3|9669.3|9677.1|9672.1|9677.8|9672.8|9674.3|9669.3|28
1591350300000|2020-06-05 09:45:00|9676.8|9671.8|9677.5|9672.5|9678.8|9673.8|9674.6|9669.6|14
1591350600000|2020-06-05 09:50:00|9677.3|9672.3|9672.6|9667.6|9677.8|9672.8|9672.6|9667.6|62
1591350900000|2020-06-05 09:55:00|9673.1|9668.1|9673.1|9668.1|9674.8|9669.8|9672.1|9667.1|14
1591351200000|2020-06-05 10:00:00|9673.3|9668.3|9676.1|9671.1|9676.8|9671.8|9673.1|9668.1|40
1591351500000|2020-06-05 10:05:00|9675.8|9670.8|9684.8|9679.8|9684.8|9679.8|9675.6|9670.6|86
1591351800000|2020-06-05 10:10:00|9684.6|9679.6|9681.3|9676.3|9684.6|9679.6|9679.8|9674.8|52
1591352100000|2020-06-05 10:15:00|9680.8|9675.8|9681.3|9676.3|9683.3|9678.3|9680.1|9675.1|27
1591352400000|2020-06-05 10:20:00|9681.1|9676.1|9680.9|9675.9|9682.9|9677.9|9679.8|9674.8|36
1591352700000|2020-06-05 10:25:00|9681.1|9676.1|9683.1|9678.1|9683.6|9678.6|9680.9|9675.9|48
1591353000000|2020-06-05 10:30:00|9682.8|9677.8|9680.3|9675.3|9683.3|9678.3|9679.9|9674.9|31
1591353300000|2020-06-05 10:35:00|9680.1|9675.1|9680.6|9675.6|9682.3|9677.3|9679.1|9674.1|41
1591353600000|2020-06-05 10:40:00|9680.3|9675.3|9680.8|9675.8|9682.6|9677.6|9679.8|9674.8|58
1591353900000|2020-06-05 10:45:00|9680.6|9675.6|9680.5|9675.5|9681.5|9676.5|9679.6|9674.6|23
1591354200000|2020-06-05 10:50:00|9680.3|9675.3|9678|9673|9681.3|9676.3|9678|9673|44
1591354500000|2020-06-05 10:55:00|9677.6|9672.6|9677|9672|9678.6|9673.6|9676.1|9671.1|47
1591354800000|2020-06-05 11:00:00|9676.8|9671.8|9675.8|9670.8|9676.8|9671.8|9672.1|9667.1|47
1591355100000|2020-06-05 11:05:00|9675.5|9670.5|9675|9670|9676.8|9671.8|9673.3|9668.3|85
1591355400000|2020-06-05 11:10:00|9674.5|9669.5|9675.8|9670.8|9676.1|9671.1|9672.8|9667.8|55
1591355700000|2020-06-05 11:15:00|9675.5|9670.5|9672.3|9667.3|9676.1|9671.1|9672.3|9667.3|37
1591356000000|2020-06-05 11:20:00|9672.5|9667.5|9673.6|9668.6|9675.5|9670.5|9671.8|9666.8|62
1591356300000|2020-06-05 11:25:00|9673.1|9668.1|9673.1|9668.1|9675.5|9670.5|9672.8|9667.8|36
1591356600000|2020-06-05 11:30:00|9672.8|9667.8|9673.8|9668.8|9675.3|9670.3|9672.8|9667.8|53
1591356900000|2020-06-05 11:35:00|9673.6|9668.6|9674.8|9669.8|9676.8|9671.8|9673.1|9668.1|65
1591357200000|2020-06-05 11:40:00|9674.6|9669.6|9674.3|9669.3|9676.1|9671.1|9673.3|9668.3|28
1591357500000|2020-06-05 11:45:00|9674.1|9669.1|9668.3|9663.3|9674.1|9669.1|9667.6|9662.6|57
1591357800000|2020-06-05 11:50:00|9668.6|9663.6|9668.6|9663.6|9669.8|9664.8|9667.3|9662.3|21
1591358100000|2020-06-05 11:55:00|9668.3|9663.3|9668.6|9663.6|9668.8|9663.8|9667.1|9662.1|36
1591358400000|2020-06-05 12:00:00|9668.3|9663.3|9664.3|9659.3|9668.3|9663.3|9663.3|9658.3|113
1591358700000|2020-06-05 12:05:00|9664.8|9659.8|9669.6|9664.6|9670.1|9665.1|9664.3|9659.3|76
1591359000000|2020-06-05 12:10:00|9669.3|9664.3|9671.8|9666.8|9671.8|9666.8|9668.6|9663.6|61
1591359300000|2020-06-05 12:15:00|9671.6|9666.6|9671.1|9666.1|9672.1|9667.1|9670.1|9665.1|56
1591359600000|2020-06-05 12:20:00|9671.3|9666.3|9668.6|9663.6|9671.3|9666.3|9666.3|9661.3|111
1591359900000|2020-06-05 12:25:00|9668.3|9663.3|9661.2|9656.2|9668.3|9663.3|9657.4|9652.4|45
1591360200000|2020-06-05 12:30:00|9661|9656|9691.2|9686.2|9702.2|9697.2|9660.2|9655.2|863
1591360500000|2020-06-05 12:35:00|9691.3|9686.3|9675.8|9670.8|9693.2|9688.2|9674.2|9669.2|578
1591360800000|2020-06-05 12:40:00|9676|9671|9693.7|9688.7|9697|9692|9676|9671|545
1591361100000|2020-06-05 12:45:00|9693.2|9688.2|9697.2|9692.2|9697.2|9692.2|9684.2|9679.2|286
1591361400000|2020-06-05 12:50:00|9697|9692|9693.5|9688.5|9699.7|9694.7|9691.5|9686.5|265
1591361700000|2020-06-05 12:55:00|9693.7|9688.7|9695.7|9690.7|9706|9701|9693.5|9688.5|290
1591362000000|2020-06-05 13:00:00|9696|9691|9692.2|9687.2|9702.3|9697.3|9690.7|9685.7|341
1591362300000|2020-06-05 13:05:00|9692|9687|9686.3|9681.3|9694.8|9689.8|9684.7|9679.7|285
1591362600000|2020-06-05 13:10:00|9687|9682|9682.8|9677.8|9690.8|9685.8|9682.2|9677.2|239
1591362900000|2020-06-05 13:15:00|9682.7|9677.7|9679.9|9674.9|9684.4|9679.4|9679.3|9674.3|219
1591363200000|2020-06-05 13:20:00|9680.1|9675.1|9682.8|9677.8|9685.6|9680.6|9679.9|9674.9|187
1591363500000|2020-06-05 13:25:00|9682.9|9677.9|9676.1|9671.1|9682.9|9677.9|9674.6|9669.6|290
1591363800000|2020-06-05 13:30:00|9676.3|9671.3|9677.8|9672.8|9679.1|9674.1|9674.3|9669.3|231
1591364100000|2020-06-05 13:35:00|9677.3|9672.3|9673.1|9668.1|9679.8|9674.8|9672.6|9667.6|283
1591364400000|2020-06-05 13:40:00|9673.3|9668.3|9679.1|9674.1|9682.3|9677.3|9671.1|9666.1|145
1591364700000|2020-06-05 13:45:00|9679.3|9674.3|9686.3|9681.3|9686.3|9681.3|9678.6|9673.6|168
1591365000000|2020-06-05 13:50:00|9685.9|9680.9|9688.3|9683.3|9689.8|9684.8|9685.9|9680.9|135
1591365300000|2020-06-05 13:55:00|9688.4|9683.4|9693.1|9688.1|9694.1|9689.1|9688.3|9683.3|263
1591365600000|2020-06-05 14:00:00|9692.8|9687.8|9696.6|9691.6|9702.5|9697.5|9692.6|9687.6|240
1591365900000|2020-06-05 14:05:00|9697|9692|9698.5|9693.5|9699.5|9694.5|9691|9686|114
1591366200000|2020-06-05 14:10:00|9698|9693|9696.5|9691.5|9702.1|9697.1|9694.8|9689.8|234
1591366500000|2020-06-05 14:15:00|9696.3|9691.3|9689.5|9684.5|9697|9692|9689|9684|165
1591366800000|2020-06-05 14:20:00|9689.8|9684.8|9686.1|9681.1|9690.8|9685.8|9686|9681|119
1591367100000|2020-06-05 14:25:00|9686.5|9681.5|9692|9687|9693|9688|9685.3|9680.3|116
1591367400000|2020-06-05 14:30:00|9692.3|9687.3|9688.5|9683.5|9692.3|9687.3|9685|9680|145
1591367700000|2020-06-05 14:35:00|9689|9684|9689.7|9684.7|9691|9686|9685|9680|167
1591368000000|2020-06-05 14:40:00|9689.5|9684.5|9688|9683|9691.5|9686.5|9686|9681|158
1591368300000|2020-06-05 14:45:00|9688.1|9683.1|9680.6|9675.6|9689|9684|9679.5|9674.5|387
1591368600000|2020-06-05 14:50:00|9680.8|9675.8|9674.8|9669.8|9683.8|9678.8|9671.9|9666.9|325
1591368900000|2020-06-05 14:55:00|9674.9|9669.9|9678.1|9673.1|9681.1|9676.1|9673.8|9668.8|278
1591369200000|2020-06-05 15:00:00|9678.4|9673.4|9676.9|9671.9|9678.4|9673.4|9672.4|9667.4|205
1591369500000|2020-06-05 15:05:00|9676.8|9671.8|9678.8|9673.8|9679.9|9674.9|9673.6|9668.6|147
1591369800000|2020-06-05 15:10:00|9678.9|9673.9|9679.2|9674.2|9681.9|9676.9|9677.8|9672.8|68
1591370100000|2020-06-05 15:15:00|9679.4|9674.4|9678.4|9673.4|9680.9|9675.9|9676.4|9671.4|57
1591370400000|2020-06-05 15:20:00|9678.8|9673.8|9672.9|9667.9|9679.4|9674.4|9672.4|9667.4|103
1591370700000|2020-06-05 15:25:00|9673.1|9668.1|9676.9|9671.9|9678.4|9673.4|9671.9|9666.9|218
1591371000000|2020-06-05 15:30:00|9676.7|9671.7|9685.3|9680.3|9685.5|9680.5|9676.6|9671.6|193
1591371300000|2020-06-05 15:35:00|9685.2|9680.2|9681.6|9676.6|9686.5|9681.5|9681.1|9676.1|179
1591371600000|2020-06-05 15:40:00|9681.8|9676.8|9682.3|9677.3|9684.6|9679.6|9680.9|9675.9|81
1591371900000|2020-06-05 15:45:00|9682.6|9677.6|9686.3|9681.3|9686.6|9681.6|9682.6|9677.6|72
1591372200000|2020-06-05 15:50:00|9686.6|9681.6|9687.5|9682.5|9689|9684|9684.8|9679.8|94
1591372500000|2020-06-05 15:55:00|9687.7|9682.7|9689|9684|9691|9686|9685.6|9680.6|115
1591372800000|2020-06-05 16:00:00|9689.1|9684.1|9692|9687|9693.3|9688.3|9686.3|9681.3|73
1591373100000|2020-06-05 16:05:00|9691.8|9686.8|9691.6|9686.6|9692.8|9687.8|9686.6|9681.6|124
1591373400000|2020-06-05 16:10:00|9691.7|9686.7|9693.4|9688.4|9694.4|9689.4|9690.2|9685.2|88
1591373700000|2020-06-05 16:15:00|9693.6|9688.6|9694.1|9689.1|9695.4|9690.4|9692.6|9687.6|90
1591374000000|2020-06-05 16:20:00|9693.9|9688.9|9694.1|9689.1|9694.9|9689.9|9691.3|9686.3|87
1591374300000|2020-06-05 16:25:00|9694.2|9689.2|9695.1|9690.1|9697.4|9692.4|9694.1|9689.1|120
1591374600000|2020-06-05 16:30:00|9694.9|9689.9|9692.4|9687.4|9694.9|9689.9|9691.6|9686.6|43
1591374900000|2020-06-05 16:35:00|9692.2|9687.2|9693.1|9688.1|9693.6|9688.6|9692.1|9687.1|38
1591375200000|2020-06-05 16:40:00|9692.9|9687.9|9694.9|9689.9|9696.4|9691.4|9692.9|9687.9|57
1591375500000|2020-06-05 16:45:00|9695.1|9690.1|9695.1|9690.1|9695.4|9690.4|9693.4|9688.4|37
1591375800000|2020-06-05 16:50:00|9695.2|9690.2|9694.9|9689.9|9696.4|9691.4|9692.9|9687.9|42
1591376100000|2020-06-05 16:55:00|9695.1|9690.1|9694.7|9689.7|9696.2|9691.2|9693.9|9688.9|27
1591376400000|2020-06-05 17:00:00|9694.9|9689.9|9695.1|9690.1|9696.4|9691.4|9694.4|9689.4|25
1591376700000|2020-06-05 17:05:00|9694.9|9689.9|9695.8|9690.8|9696.4|9691.4|9694.4|9689.4|28
1591377000000|2020-06-05 17:10:00|9695.9|9690.9|9695.4|9690.4|9697.4|9692.4|9695.3|9690.3|89
1591377300000|2020-06-05 17:15:00|9695.3|9690.3|9695.4|9690.4|9697.3|9692.3|9695.3|9690.3|21
1591377600000|2020-06-05 17:20:00|9695.6|9690.6|9694.9|9689.9|9695.6|9690.6|9694.1|9689.1|22
1591377900000|2020-06-05 17:25:00|9695.3|9690.3|9696.8|9691.8|9697.3|9692.3|9695.3|9690.3|48
1591378200000|2020-06-05 17:30:00|9696.9|9691.9|9700.3|9695.3|9701.8|9696.8|9696.3|9691.3|41
1591378500000|2020-06-05 17:35:00|9700.1|9695.1|9698.8|9693.8|9700.8|9695.8|9698.3|9693.3|17
1591378800000|2020-06-05 17:40:00|9698.6|9693.6|9696.6|9691.6|9698.6|9693.6|9695.8|9690.8|31
1591379100000|2020-06-05 17:45:00|9696.8|9691.8|9697|9692|9697.1|9692.1|9695.4|9690.4|27
1591379400000|2020-06-05 17:50:00|9696.5|9691.5|9695|9690|9696.5|9691.5|9695|9690|39
1591379700000|2020-06-05 17:55:00|9695.3|9690.3|9696|9691|9696.3|9691.3|9695|9690|49
1591380000000|2020-06-05 18:00:00|9695.5|9690.5|9691.3|9686.3|9695.5|9690.5|9691.3|9686.3|55
1591380300000|2020-06-05 18:05:00|9691.2|9686.2|9694.8|9689.8|9695.5|9690.5|9691.2|9686.2|33
1591380600000|2020-06-05 18:10:00|9695|9690|9694.5|9689.5|9695|9690|9692.5|9687.5|38
1591380900000|2020-06-05 18:15:00|9694.6|9689.6|9693.8|9688.8|9695.1|9690.1|9693.5|9688.5|61
1591381200000|2020-06-05 18:20:00|9694.1|9689.1|9693.1|9688.1|9695.6|9690.6|9693|9688|22
1591381500000|2020-06-05 18:25:00|9693|9688|9692.5|9687.5|9693.1|9688.1|9692|9687|17
1591381800000|2020-06-05 18:30:00|9692.6|9687.6|9693.6|9688.6|9694.3|9689.3|9691.3|9686.3|35
1591382100000|2020-06-05 18:35:00|9693.5|9688.5|9693.3|9688.3|9696.6|9691.6|9692.3|9687.3|165
1591382400000|2020-06-05 18:40:00|9693.5|9688.5|9690|9685|9693.5|9688.5|9689.8|9684.8|26
1591382700000|2020-06-05 18:45:00|9689.8|9684.8|9694|9689|9694.3|9689.3|9689|9684|55
1591383000000|2020-06-05 18:50:00|9693.5|9688.5|9692.8|9687.8|9694.6|9689.6|9692|9687|35
1591383300000|2020-06-05 18:55:00|9692.6|9687.6|9692|9687|9693.6|9688.6|9691.3|9686.3|367
1591383600000|2020-06-05 19:00:00|9691.6|9686.6|9691.6|9686.6|9693.1|9688.1|9691|9686|129
1591383900000|2020-06-05 19:05:00|9691.5|9686.5|9693.1|9688.1|9693.6|9688.6|9691.1|9686.1|97
1591384200000|2020-06-05 19:10:00|9693.3|9688.3|9691.6|9686.6|9693.4|9688.4|9690.6|9685.6|130
1591384500000|2020-06-05 19:15:00|9691.3|9686.3|9690.6|9685.6|9691.6|9686.6|9689.1|9684.1|48
1591384800000|2020-06-05 19:20:00|9691.1|9686.1|9691|9686|9692|9687|9689.8|9684.8|28
1591385100000|2020-06-05 19:25:00|9691.1|9686.1|9690.6|9685.6|9691.1|9686.1|9690.5|9685.5|69
1591385400000|2020-06-05 19:30:00|9691.1|9686.1|9690.1|9685.1|9691.1|9686.1|9689.1|9684.1|41
1591385700000|2020-06-05 19:35:00|9690.3|9685.3|9692|9687|9692.3|9687.3|9689.8|9684.8|107
1591386000000|2020-06-05 19:40:00|9691.8|9686.8|9692.8|9687.8|9693.5|9688.5|9691.5|9686.5|31
1591386300000|2020-06-05 19:45:00|9693|9688|9694.2|9689.2|9694.5|9689.5|9692.7|9687.7|43
1591386600000|2020-06-05 19:50:00|9694|9689|9693|9688|9694.3|9689.3|9692.8|9687.8|74
1591386900000|2020-06-05 19:55:00|9693.2|9688.2|9695.7|9690.7|9696.2|9691.2|9692.6|9687.6|135
1591387200000|2020-06-05 20:00:00|9695.5|9690.5|9696.3|9691.3|9697.7|9692.7|9695.3|9690.3|118
1591387500000|2020-06-05 20:05:00|9695.9|9690.9|9696.9|9691.9|9697.1|9692.1|9695.8|9690.8|50
1591387800000|2020-06-05 20:10:00|9696.8|9691.8|9698.4|9693.4|9698.9|9693.9|9695.8|9690.8|206
1591388100000|2020-06-05 20:15:00|9698.8|9693.8|9701.1|9696.1|9701.6|9696.6|9698.8|9693.8|37
1591388400000|2020-06-05 20:20:00|9701.3|9696.3|9700.1|9695.1|9701.6|9696.6|9699.8|9694.8|13
1591388700000|2020-06-05 20:25:00|9699.8|9694.8|9696.6|9691.6|9699.8|9694.8|9695.6|9690.6|38
1591389000000|2020-06-05 20:30:00|9696.3|9691.3|9695.8|9690.8|9696.8|9691.8|9695.8|9690.8|14
1591389300000|2020-06-05 20:35:00|9696.1|9691.1|9694.6|9689.6|9696.1|9691.1|9694.6|9689.6|13
1591389600000|2020-06-05 20:40:00|9694.8|9689.8|9696.8|9691.8|9697.1|9692.1|9694.1|9689.1|20
1591389900000|2020-06-05 20:45:00|9697|9692|9695.8|9690.8|9697.1|9692.1|9695.6|9690.6|39
1591390200000|2020-06-05 20:50:00|9695.9|9690.9|9695.3|9690.3|9697.1|9692.1|9695.3|9690.3|23
1591390500000|2020-06-05 20:55:00|9695.1|9690.1|9697.3|9688.3|9698.2|9690.1|9692.6|9685.9|31
1591574400000|2020-06-08 00:00:00|9673.2|9668.2|9676.5|9671.5|9676.8|9671.8|9672.6|9667.6|36
1591574700000|2020-06-08 00:05:00|9676.6|9671.6|9677.5|9672.5|9677.8|9672.8|9675|9670|65
1591575000000|2020-06-08 00:10:00|9677.3|9672.3|9678.5|9673.5|9678.6|9673.6|9675.5|9670.5|14
1591575300000|2020-06-08 00:15:00|9678.6|9673.6|9680.5|9675.5|9680.6|9675.6|9678.3|9673.3|25
1591575600000|2020-06-08 00:20:00|9680.6|9675.6|9678.3|9673.3|9680.8|9675.8|9678|9673|10
1591575900000|2020-06-08 00:25:00|9678|9673|9675.5|9670.5|9678|9673|9673|9668|28
1591576200000|2020-06-08 00:30:00|9675.6|9670.6|9678.1|9673.1|9679.6|9674.6|9675.6|9670.6|20
1591576500000|2020-06-08 00:35:00|9678.3|9673.3|9680.6|9675.6|9680.6|9675.6|9678.1|9673.1|21
1591576800000|2020-06-08 00:40:00|9680.1|9675.1|9678.6|9673.6|9680.6|9675.6|9678.1|9673.1|18
1591577100000|2020-06-08 00:45:00|9678.8|9673.8|9677.1|9672.1|9679.6|9674.6|9677.1|9672.1|14
1591577400000|2020-06-08 00:50:00|9677.6|9672.6|9681.8|9676.8|9681.8|9676.8|9676.6|9671.6|41
1591577700000|2020-06-08 00:55:00|9681.4|9676.4|9682.8|9677.8|9683.6|9678.6|9680.3|9675.3|32
1591578000000|2020-06-08 01:00:00|9682.6|9677.6|9682.9|9677.9|9683.4|9678.4|9681.1|9676.1|59
1591578300000|2020-06-08 01:05:00|9682.8|9677.8|9682.1|9677.1|9683.1|9678.1|9681.8|9676.8|20
1591578600000|2020-06-08 01:10:00|9682.3|9677.3|9686.6|9681.6|9686.8|9681.8|9681.8|9676.8|50
1591578900000|2020-06-08 01:15:00|9686.8|9681.8|9687.8|9682.8|9688.8|9683.8|9686.3|9681.3|40
1591579200000|2020-06-08 01:20:00|9687.3|9682.3|9686.8|9681.8|9689.8|9684.8|9686.4|9681.4|91
1591579500000|2020-06-08 01:25:00|9687.1|9682.1|9685.3|9680.3|9687.3|9682.3|9684.8|9679.8|18
1591579800000|2020-06-08 01:30:00|9685.6|9680.6|9688.8|9683.8|9688.8|9683.8|9684.8|9679.8|24
1591580100000|2020-06-08 01:35:00|9689|9684|9691|9686|9691.5|9686.5|9688.8|9683.8|18
1591580400000|2020-06-08 01:40:00|9690.8|9685.8|9691.3|9686.3|9693.5|9688.5|9690.3|9685.3|19
1591580700000|2020-06-08 01:45:00|9691.5|9686.5|9689.3|9684.3|9691.5|9686.5|9688.6|9683.6|10
1591581000000|2020-06-08 01:50:00|9689.5|9684.5|9687.6|9682.6|9689.5|9684.5|9687.1|9682.1|21
1591581300000|2020-06-08 01:55:00|9687.8|9682.8|9687.1|9682.1|9688.1|9683.1|9686.3|9681.3|22
1591581600000|2020-06-08 02:00:00|9687.3|9682.3|9687.3|9682.3|9688.6|9683.6|9687.1|9682.1|27
1591581900000|2020-06-08 02:05:00|9687.6|9682.6|9686.8|9681.8|9688.6|9683.6|9686.6|9681.6|10
1591582200000|2020-06-08 02:10:00|9686.9|9681.9|9687.8|9682.8|9688.3|9683.3|9686.9|9681.9|17
1591582500000|2020-06-08 02:15:00|9688|9683|9687.3|9682.3|9688.3|9683.3|9686.5|9681.5|14
1591582800000|2020-06-08 02:20:00|9687|9682|9685.5|9680.5|9687.3|9682.3|9684.6|9679.6|29
1591583100000|2020-06-08 02:25:00|9685.6|9680.6|9685.3|9680.3|9686.5|9681.5|9685|9680|14
1591583400000|2020-06-08 02:30:00|9685.2|9680.2|9686.5|9681.5|9686.5|9681.5|9685|9680|19
1591583700000|2020-06-08 02:35:00|9686.7|9681.7|9686.7|9681.7|9687|9682|9685.7|9680.7|16
1591584000000|2020-06-08 02:40:00|9686.5|9681.5|9688|9683|9688.5|9683.5|9686.5|9681.5|17
1591584300000|2020-06-08 02:45:00|9687.7|9682.7|9686.7|9681.7|9688.5|9683.5|9686.2|9681.2|11
1591584600000|2020-06-08 02:50:00|9686.8|9681.8|9688.2|9683.2|9688.7|9683.7|9686.7|9681.7|9
1591584900000|2020-06-08 02:55:00|9688|9683|9691|9686|9691.3|9686.3|9688|9683|25
1591585200000|2020-06-08 03:00:00|9690.7|9685.7|9689.2|9684.2|9690.7|9685.7|9688.5|9683.5|10
1591585500000|2020-06-08 03:05:00|9689|9684|9688.5|9683.5|9689.3|9684.3|9688.2|9683.2|13
1591585800000|2020-06-08 03:10:00|9688.7|9683.7|9688.2|9683.2|9689.2|9684.2|9687.7|9682.7|6
1591586100000|2020-06-08 03:15:00|9687.7|9682.7|9686.7|9681.7|9687.7|9682.7|9686|9681|10
1591586400000|2020-06-08 03:20:00|9686.8|9681.8|9686.2|9681.2|9687|9682|9685.7|9680.7|15
1591586700000|2020-06-08 03:25:00|9686.5|9681.5|9686.7|9681.7|9686.8|9681.8|9686.2|9681.2|5
1591587000000|2020-06-08 03:30:00|9686.2|9681.2|9686.7|9681.7|9686.7|9681.7|9686|9681|13
1591587300000|2020-06-08 03:35:00|9687|9682|9686.6|9681.6|9687.5|9682.5|9686.2|9681.2|5
1591587600000|2020-06-08 03:40:00|9686.8|9681.8|9687|9682|9687.7|9682.7|9686.8|9681.8|6
1591587900000|2020-06-08 03:45:00|9687.3|9682.3|9687|9682|9688|9683|9687|9682|13
1591588200000|2020-06-08 03:50:00|9686.8|9681.8|9688|9683|9688|9683|9686.5|9681.5|2
1591588500000|2020-06-08 03:55:00|9687.7|9682.7|9689.7|9684.7|9689.7|9684.7|9687.7|9682.7|6
1591588800000|2020-06-08 04:00:00|9689.5|9684.5|9688.8|9683.8|9690.2|9685.2|9688.5|9683.5|16
1591589100000|2020-06-08 04:05:00|9688.7|9683.7|9688.7|9683.7|9689|9684|9688.5|9683.5|3
1591589400000|2020-06-08 04:10:00|9688.8|9683.8|9688.7|9683.7|9689.2|9684.2|9688.7|9683.7|3
1591589700000|2020-06-08 04:15:00|9688.5|9683.5|9688.2|9683.2|9689.5|9684.5|9688.2|9683.2|9
1591590000000|2020-06-08 04:20:00|9688.5|9683.5|9688.8|9683.8|9688.8|9683.8|9688|9683|5
1591590300000|2020-06-08 04:25:00|9689|9684|9688.5|9683.5|9689.3|9684.3|9688.5|9683.5|14
1591590600000|2020-06-08 04:30:00|9688.7|9683.7|9690|9685|9690.2|9685.2|9688.7|9683.7|17
1591590900000|2020-06-08 04:35:00|9690.5|9685.5|9689.2|9684.2|9690.5|9685.5|9689.2|9684.2|8
1591591200000|2020-06-08 04:40:00|9689.5|9684.5|9689|9684|9689.5|9684.5|9689|9684|2
1591591500000|2020-06-08 04:45:00|9688.7|9683.7|9689.5|9684.5|9689.5|9684.5|9688.7|9683.7|10
1591591800000|2020-06-08 04:50:00|9689.7|9684.7|9689.7|9684.7|9690.5|9685.5|9689.5|9684.5|7
1591592100000|2020-06-08 04:55:00|9690|9685|9689.5|9684.5|9690|9685|9689.5|9684.5|2
1591592400000|2020-06-08 05:00:00|9689.2|9684.2|9690.2|9685.2|9690.5|9685.5|9689.2|9684.2|4
1591592700000|2020-06-08 05:05:00|9690.5|9685.5|9691.2|9686.2|9691.2|9686.2|9690|9685|12
1591593000000|2020-06-08 05:10:00|9691.5|9686.5|9690.5|9685.5|9691.5|9686.5|9690.2|9685.2|11
1591593300000|2020-06-08 05:15:00|9690.2|9685.2|9689.7|9684.7|9690.7|9685.7|9689.2|9684.2|6
1591593600000|2020-06-08 05:20:00|9690.2|9685.2|9691.2|9686.2|9691.2|9686.2|9689.9|9684.9|12
1591593900000|2020-06-08 05:25:00|9691|9686|9691.9|9686.9|9692.2|9687.2|9690.7|9685.7|2
1591594200000|2020-06-08 05:30:00|9692.2|9687.2|9693.7|9688.7|9694.5|9689.5|9691.9|9686.9|16
1591594500000|2020-06-08 05:35:00|9693.9|9688.9|9694.7|9689.7|9694.7|9689.7|9693.7|9688.7|1
1591594800000|2020-06-08 05:40:00|9694.4|9689.4|9692.4|9687.4|9694.9|9689.9|9692.4|9687.4|14
1591595100000|2020-06-08 05:45:00|9692.2|9687.2|9692.7|9687.7|9694.2|9689.2|9692.2|9687.2|18
1591595400000|2020-06-08 05:50:00|9693.2|9688.2|9690.7|9685.7|9693.2|9688.2|9690.2|9685.2|11
1591595700000|2020-06-08 05:55:00|9691.2|9686.2|9689.2|9684.2|9691.2|9686.2|9688.2|9683.2|38
1591596000000|2020-06-08 06:00:00|9689.4|9684.4|9694.7|9689.7|9695.9|9690.9|9688.9|9683.9|63
1591596300000|2020-06-08 06:05:00|9694.9|9689.9|9694.2|9689.2|9696.7|9691.7|9694.2|9689.2|23
1591596600000|2020-06-08 06:10:00|9693.9|9688.9|9694.7|9689.7|9695.4|9690.4|9691.9|9686.9|38
1591596900000|2020-06-08 06:15:00|9694.2|9689.2|9693.7|9688.7|9696.2|9691.2|9693.7|9688.7|21
1591597200000|2020-06-08 06:20:00|9693.4|9688.4|9694.5|9689.5|9695.2|9690.2|9692.2|9687.2|83
1591597500000|2020-06-08 06:25:00|9694.7|9689.7|9693.2|9688.2|9696.2|9691.2|9693.2|9688.2|37
1591597800000|2020-06-08 06:30:00|9692.7|9687.7|9692.5|9687.5|9693|9688|9690.7|9685.7|29
1591598100000|2020-06-08 06:35:00|9692.2|9687.2|9691.2|9686.2|9692.7|9687.7|9691.2|9686.2|36
1591598400000|2020-06-08 06:40:00|9690.9|9685.9|9692.7|9687.7|9692.7|9687.7|9690.7|9685.7|58
1591598700000|2020-06-08 06:45:00|9692.2|9687.2|9689.7|9684.7|9693.2|9688.2|9688.7|9683.7|42
1591599000000|2020-06-08 06:50:00|9690.2|9685.2|9688.2|9683.2|9690.2|9685.2|9688.2|9683.2|33
1591599300000|2020-06-08 06:55:00|9688.4|9683.4|9688.2|9683.2|9689.2|9684.2|9687.2|9682.2|23
1591599600000|2020-06-08 07:00:00|9688.7|9683.7|9692.4|9687.4|9693.7|9688.7|9685.7|9680.7|213
1591599900000|2020-06-08 07:05:00|9692.6|9687.6|9694.2|9689.2|9695.2|9690.2|9692.2|9687.2|138
1591600200000|2020-06-08 07:10:00|9694.4|9689.4|9696.7|9691.7|9696.9|9691.9|9690.2|9685.2|52
1591600500000|2020-06-08 07:15:00|9697.2|9692.2|9695.2|9690.2|9698.2|9693.2|9694.7|9689.7|32
1591600800000|2020-06-08 07:20:00|9694.9|9689.9|9693.7|9688.7|9696.9|9691.9|9693.7|9688.7|89
1591601100000|2020-06-08 07:25:00|9693.4|9688.4|9690.1|9685.1|9693.7|9688.7|9690.1|9685.1|23
1591601400000|2020-06-08 07:30:00|9689.7|9684.7|9689.2|9684.2|9689.9|9684.9|9686.2|9681.2|62
1591601700000|2020-06-08 07:35:00|9688.7|9683.7|9682.7|9677.7|9689.2|9684.2|9681.2|9676.2|93
1591602000000|2020-06-08 07:40:00|9682.9|9677.9|9684.2|9679.2|9685.7|9680.7|9681.7|9676.7|35
1591602300000|2020-06-08 07:45:00|9683.9|9678.9|9683.7|9678.7|9685.2|9680.2|9682.7|9677.7|37
1591602600000|2020-06-08 07:50:00|9683.2|9678.2|9684.7|9679.7|9684.7|9679.7|9682.2|9677.2|45
1591602900000|2020-06-08 07:55:00|9684.6|9679.6|9687.2|9682.2|9688.2|9683.2|9684.2|9679.2|52
1591603200000|2020-06-08 08:00:00|9687.1|9682.1|9686.2|9681.2|9688.9|9683.9|9684.9|9679.9|75
1591603500000|2020-06-08 08:05:00|9686.1|9681.1|9686.2|9681.2|9687.2|9682.2|9685.2|9680.2|44
1591603800000|2020-06-08 08:10:00|9686.1|9681.1|9680.7|9675.7|9686.1|9681.1|9679.7|9674.7|87
1591604100000|2020-06-08 08:15:00|9680.9|9675.9|9677.2|9672.2|9681.7|9676.7|9676.4|9671.4|89
1591604400000|2020-06-08 08:20:00|9677.4|9672.4|9680.9|9675.9|9680.9|9675.9|9677.4|9672.4|48
1591604700000|2020-06-08 08:25:00|9680.7|9675.7|9680.9|9675.9|9681.9|9676.9|9680.1|9675.1|28
1591605000000|2020-06-08 08:30:00|9681.7|9676.7|9684.7|9679.7|9684.7|9679.7|9681.2|9676.2|35
1591605300000|2020-06-08 08:35:00|9685.6|9680.6|9683.2|9678.2|9688.4|9683.4|9683.2|9678.2|45
1591605600000|2020-06-08 08:40:00|9682.7|9677.7|9685.4|9680.4|9685.6|9680.6|9681.7|9676.7|17
1591605900000|2020-06-08 08:45:00|9685.2|9680.2|9681.7|9676.7|9685.7|9680.7|9681.7|9676.7|47
1591606200000|2020-06-08 08:50:00|9681.4|9676.4|9680.4|9675.4|9684.7|9679.7|9679.2|9674.2|59
1591606500000|2020-06-08 08:55:00|9680.7|9675.7|9683.2|9678.2|9685.6|9680.6|9678.7|9673.7|67
1591606800000|2020-06-08 09:00:00|9683.7|9678.7|9685.2|9680.2|9685.2|9680.2|9682.6|9677.6|33
1591607100000|2020-06-08 09:05:00|9685.1|9680.1|9684.7|9679.7|9685.4|9680.4|9680.7|9675.7|48
1591607400000|2020-06-08 09:10:00|9685.2|9680.2|9685.6|9680.6|9687.2|9682.2|9684.6|9679.6|60
1591607700000|2020-06-08 09:15:00|9685.4|9680.4|9684.7|9679.7|9685.9|9680.9|9683.7|9678.7|291
1591608000000|2020-06-08 09:20:00|9684.4|9679.4|9683.2|9678.2|9684.9|9679.9|9682.7|9677.7|24
1591608300000|2020-06-08 09:25:00|9683|9678|9682.9|9677.9|9683.4|9678.4|9681.2|9676.2|41
1591608600000|2020-06-08 09:30:00|9683|9678|9684.4|9679.4|9685.2|9680.2|9682.4|9677.4|36
1591608900000|2020-06-08 09:35:00|9683.9|9678.9|9687.2|9682.2|9687.4|9682.4|9683.4|9678.4|28
1591609200000|2020-06-08 09:40:00|9687.4|9682.4|9689.4|9684.4|9692.7|9687.7|9686.7|9681.7|34
1591609500000|2020-06-08 09:45:00|9689.5|9684.5|9689.2|9684.2|9689.5|9684.5|9685.7|9680.7|58
1591609800000|2020-06-08 09:50:00|9689.5|9684.5|9686.7|9681.7|9690.5|9685.5|9686.2|9681.2|23
1591610100000|2020-06-08 09:55:00|9686.2|9681.2|9686.7|9681.7|9687.7|9682.7|9685.2|9680.2|23
1591610400000|2020-06-08 10:00:00|9686.5|9681.5|9687.5|9682.5|9689.2|9684.2|9686.5|9681.5|24
1591610700000|2020-06-08 10:05:00|9687.7|9682.7|9688.2|9683.2|9689|9684|9686.2|9681.2|38
1591611000000|2020-06-08 10:10:00|9688.5|9683.5|9693.2|9688.2|9694.2|9689.2|9688.2|9683.2|23
1591611300000|2020-06-08 10:15:00|9693.7|9688.7|9694.5|9689.5|9695.2|9690.2|9692.2|9687.2|25
1591611600000|2020-06-08 10:20:00|9694.4|9689.4|9692.7|9687.7|9695.5|9690.5|9691.2|9686.2|28
1591611900000|2020-06-08 10:25:00|9693.2|9688.2|9696|9691|9696.7|9691.7|9692.2|9687.2|11
1591612200000|2020-06-08 10:30:00|9695.9|9690.9|9695.9|9690.9|9697.2|9692.2|9694.7|9689.7|74
1591612500000|2020-06-08 10:35:00|9695.7|9690.7|9703.7|9698.7|9704.6|9699.6|9695.4|9690.4|177
1591612800000|2020-06-08 10:40:00|9703.6|9698.6|9705.6|9700.6|9706.9|9701.9|9702.9|9697.9|49
1591613100000|2020-06-08 10:45:00|9705.7|9700.7|9703.6|9698.6|9705.7|9700.7|9703.6|9698.6|82
1591613400000|2020-06-08 10:50:00|9703.4|9698.4|9704.6|9699.6|9705.1|9700.1|9702.9|9697.9|24
1591613700000|2020-06-08 10:55:00|9704.4|9699.4|9705.4|9700.4|9705.4|9700.4|9703.1|9698.1|29
1591614000000|2020-06-08 11:00:00|9705.2|9700.2|9704.1|9699.1|9707.2|9702.2|9703.9|9698.9|35
1591614300000|2020-06-08 11:05:00|9703.9|9698.9|9702.9|9697.9|9704.2|9699.2|9702.9|9697.9|43
1591614600000|2020-06-08 11:10:00|9703.1|9698.1|9701.7|9696.7|9704.9|9699.9|9701.6|9696.6|38
1591614900000|2020-06-08 11:15:00|9701.6|9696.6|9699.6|9694.6|9701.7|9696.7|9698.7|9693.7|66
1591615200000|2020-06-08 11:20:00|9699.7|9694.7|9702.6|9697.6|9703.1|9698.1|9699.4|9694.4|18
1591615500000|2020-06-08 11:25:00|9702.7|9697.7|9702.4|9697.4|9703.1|9698.1|9701.1|9696.1|25
1591615800000|2020-06-08 11:30:00|9702.1|9697.1|9699.9|9694.9|9702.9|9697.9|9699.9|9694.9|27
1591616100000|2020-06-08 11:35:00|9700.4|9695.4|9706.4|9701.4|9706.9|9701.9|9699.4|9694.4|55
1591616400000|2020-06-08 11:40:00|9706.1|9701.1|9702.9|9697.9|9706.1|9701.1|9702.2|9697.2|30
1591616700000|2020-06-08 11:45:00|9702.4|9697.4|9702.4|9697.4|9703.4|9698.4|9699.9|9694.9|48
1591617000000|2020-06-08 11:50:00|9702.2|9697.2|9701.4|9696.4|9702.4|9697.4|9700.7|9695.7|46
1591617300000|2020-06-08 11:55:00|9701.2|9696.2|9700.9|9695.9|9701.4|9696.4|9699.7|9694.7|38
1591617600000|2020-06-08 12:00:00|9700.7|9695.7|9695.7|9690.7|9700.9|9695.9|9694.7|9689.7|75
1591617900000|2020-06-08 12:05:00|9695.4|9690.4|9694.9|9689.9|9695.9|9690.9|9692.2|9687.2|62
1591618200000|2020-06-08 12:10:00|9695.2|9690.2|9695.2|9690.2|9697.4|9692.4|9694.7|9689.7|38
1591618500000|2020-06-08 12:15:00|9695.4|9690.4|9688.2|9683.2|9695.4|9690.4|9687.2|9682.2|124
1591618800000|2020-06-08 12:20:00|9687.9|9682.9|9689.2|9684.2|9689.4|9684.4|9686.4|9681.4|103
1591619100000|2020-06-08 12:25:00|9688.9|9683.9|9689.4|9684.4|9689.4|9684.4|9687.4|9682.4|48
1591619400000|2020-06-08 12:30:00|9688.9|9683.9|9688.7|9683.7|9689.9|9684.9|9688.2|9683.2|106
1591619700000|2020-06-08 12:35:00|9688.4|9683.4|9688.9|9683.9|9690.4|9685.4|9688.2|9683.2|79
1591620000000|2020-06-08 12:40:00|9688.7|9683.7|9687.2|9682.2|9689.7|9684.7|9687.2|9682.2|85
1591620300000|2020-06-08 12:45:00|9687.7|9682.7|9680.9|9675.9|9687.9|9682.9|9680.4|9675.4|115
1591620600000|2020-06-08 12:50:00|9680.7|9675.7|9681.7|9676.7|9681.7|9676.7|9680|9675|48
1591620900000|2020-06-08 12:55:00|9682|9677|9685.5|9680.5|9687.2|9682.2|9682|9677|92
1591621200000|2020-06-08 13:00:00|9685.7|9680.7|9681.7|9676.7|9686.2|9681.2|9681|9676|67
1591621500000|2020-06-08 13:05:00|9682|9677|9678|9673|9682.7|9677.7|9675.2|9670.2|97
1591621800000|2020-06-08 13:10:00|9677.8|9672.8|9676.3|9671.3|9678.3|9673.3|9675.3|9670.3|159
1591622100000|2020-06-08 13:15:00|9676.2|9671.2|9681.7|9676.7|9682.8|9677.8|9676.2|9671.2|91
1591622400000|2020-06-08 13:20:00|9681.2|9676.2|9675.8|9670.8|9681.8|9676.8|9675.2|9670.2|106
1591622700000|2020-06-08 13:25:00|9676|9671|9674|9669|9676.3|9671.3|9672.7|9667.7|213
1591623000000|2020-06-08 13:30:00|9674.2|9669.2|9672.5|9667.5|9674.5|9669.5|9671.5|9666.5|71
1591623300000|2020-06-08 13:35:00|9672.3|9667.3|9674.5|9669.5|9675.3|9670.3|9671.8|9666.8|100
1591623600000|2020-06-08 13:40:00|9674.6|9669.6|9670.3|9665.3|9675.8|9670.8|9669.1|9664.1|132
1591623900000|2020-06-08 13:45:00|9670|9665|9664.8|9659.8|9671.8|9666.8|9664|9659|124
1591624200000|2020-06-08 13:50:00|9665.3|9660.3|9667.8|9662.8|9669.8|9664.8|9663|9658|187
1591624500000|2020-06-08 13:55:00|9667.6|9662.6|9668.5|9663.5|9670.8|9665.8|9665|9660|117
1591624800000|2020-06-08 14:00:00|9668.8|9663.8|9670.3|9665.3|9672.8|9667.8|9665.3|9660.3|141
1591625100000|2020-06-08 14:05:00|9670.8|9665.8|9671.8|9666.8|9672.3|9667.3|9667.8|9662.8|92
1591625400000|2020-06-08 14:10:00|9671.3|9666.3|9670.3|9665.3|9671.8|9666.8|9669.3|9664.3|64
1591625700000|2020-06-08 14:15:00|9670.8|9665.8|9671.3|9666.3|9674.8|9669.8|9669.8|9664.8|174
1591626000000|2020-06-08 14:20:00|9670.8|9665.8|9670.3|9665.3|9670.8|9665.8|9666.8|9661.8|105
1591626300000|2020-06-08 14:25:00|9670.8|9665.8|9668.1|9663.1|9672.3|9667.3|9666.1|9661.1|139
1591626600000|2020-06-08 14:30:00|9668.3|9663.3|9673.8|9668.8|9674.1|9669.1|9666.8|9661.8|134
1591626900000|2020-06-08 14:35:00|9673.6|9668.6|9674.8|9669.8|9676.8|9671.8|9672.6|9667.6|249
1591627200000|2020-06-08 14:40:00|9674.5|9669.5|9677.5|9672.5|9678.5|9673.5|9673|9668|105
1591627500000|2020-06-08 14:45:00|9677.3|9672.3|9672.7|9667.7|9678.8|9673.8|9672|9667|158
1591627800000|2020-06-08 14:50:00|9672.3|9667.3|9668.3|9663.3|9673.8|9668.8|9665.8|9660.8|169
1591628100000|2020-06-08 14:55:00|9668.6|9663.6|9669|9664|9672.3|9667.3|9667.8|9662.8|170
1591628400000|2020-06-08 15:00:00|9668.8|9663.8|9670.8|9665.8|9671.3|9666.3|9665.8|9660.8|155
1591628700000|2020-06-08 15:05:00|9670.6|9665.6|9667.6|9662.6|9672.1|9667.1|9667|9662|96
1591629000000|2020-06-08 15:10:00|9667.8|9662.8|9663.3|9658.3|9667.8|9662.8|9663|9658|106
1591629300000|2020-06-08 15:15:00|9663.5|9658.5|9670.1|9665.1|9670.1|9665.1|9662.5|9657.5|116
1591629600000|2020-06-08 15:20:00|9670.3|9665.3|9676.3|9671.3|9679.3|9674.3|9669.3|9664.3|208
1591629900000|2020-06-08 15:25:00|9676.1|9671.1|9673.6|9668.6|9676.6|9671.6|9673.6|9668.6|92
1591630200000|2020-06-08 15:30:00|9673.8|9668.8|9673.1|9668.1|9676.3|9671.3|9672.3|9667.3|158
1591630500000|2020-06-08 15:35:00|9672.8|9667.8|9671.8|9666.8|9674.6|9669.6|9671.8|9666.8|80
1591630800000|2020-06-08 15:40:00|9671.3|9666.3|9669.1|9664.1|9671.3|9666.3|9668.6|9663.6|102
1591631100000|2020-06-08 15:45:00|9668.9|9663.9|9668.4|9663.4|9669.4|9664.4|9666.9|9661.9|111
1591631400000|2020-06-08 15:50:00|9668.6|9663.6|9671.9|9666.9|9673.4|9668.4|9668.3|9663.3|154
1591631700000|2020-06-08 15:55:00|9672.4|9667.4|9673.4|9668.4|9673.4|9668.4|9668.4|9663.4|129
1591632000000|2020-06-08 16:00:00|9673.3|9668.3|9665.9|9660.9|9673.3|9668.3|9665.4|9660.4|107
1591632300000|2020-06-08 16:05:00|9666.1|9661.1|9666.1|9661.1|9667.3|9662.3|9664.1|9659.1|141
1591632600000|2020-06-08 16:10:00|9665.8|9660.8|9669.3|9664.3|9670.8|9665.8|9665.3|9660.3|120
1591632900000|2020-06-08 16:15:00|9668.9|9663.9|9668.6|9663.6|9669.3|9664.3|9665.6|9660.6|84
1591633200000|2020-06-08 16:20:00|9668.3|9663.3|9668.8|9663.8|9668.9|9663.9|9665.6|9660.6|74
1591633500000|2020-06-08 16:25:00|9668.9|9663.9|9670.4|9665.4|9671.1|9666.1|9668.1|9663.1|96
1591633800000|2020-06-08 16:30:00|9670.3|9665.3|9671.8|9666.8|9672.3|9667.3|9669.4|9664.4|104
1591634100000|2020-06-08 16:35:00|9672.1|9667.1|9674.8|9669.8|9675.8|9670.8|9671.8|9666.8|135
1591634400000|2020-06-08 16:40:00|9675.3|9670.3|9674.3|9669.3|9675.3|9670.3|9673.3|9668.3|86
1591634700000|2020-06-08 16:45:00|9674.8|9669.8|9673.6|9668.6|9674.8|9669.8|9672.4|9667.4|115
1591635000000|2020-06-08 16:50:00|9673.8|9668.8|9674.6|9669.6|9675.6|9670.6|9672.8|9667.8|145
1591635300000|2020-06-08 16:55:00|9674.3|9669.3|9669.8|9664.8|9674.3|9669.3|9669.8|9664.8|123
1591635600000|2020-06-08 17:00:00|9669.9|9664.9|9668.9|9663.9|9671.4|9666.4|9667.9|9662.9|93
1591635900000|2020-06-08 17:05:00|9668.8|9663.8|9666.9|9661.9|9669.8|9664.8|9666.8|9661.8|79
1591636200000|2020-06-08 17:10:00|9666.8|9661.8|9667.4|9662.4|9667.8|9662.8|9666.1|9661.1|76
1591636500000|2020-06-08 17:15:00|9667.3|9662.3|9665.9|9660.9|9667.9|9662.9|9665.9|9660.9|133
1591636800000|2020-06-08 17:20:00|9665.8|9660.8|9664.9|9659.9|9666.4|9661.4|9663.8|9658.8|93
1591637100000|2020-06-08 17:25:00|9665.3|9660.3|9664.4|9659.4|9665.3|9660.3|9663.4|9658.4|79
1591637400000|2020-06-08 17:30:00|9664.6|9659.6|9666.8|9661.8|9666.9|9661.9|9664.6|9659.6|85
1591637700000|2020-06-08 17:35:00|9666.4|9661.4|9666.9|9661.9|9666.9|9661.9|9665.1|9660.1|86
1591638000000|2020-06-08 17:40:00|9667.6|9662.6|9667.4|9662.4|9668.4|9663.4|9666.9|9661.9|87
1591638300000|2020-06-08 17:45:00|9667.3|9662.3|9666.4|9661.4|9667.9|9662.9|9665.1|9660.1|85
1591638600000|2020-06-08 17:50:00|9666.3|9661.3|9666.1|9661.1|9667.4|9662.4|9665.9|9660.9|88
1591638900000|2020-06-08 17:55:00|9665.9|9660.9|9662.4|9657.4|9666.1|9661.1|9662.4|9657.4|107
1591639200000|2020-06-08 18:00:00|9662.9|9657.9|9661.9|9656.9|9663.4|9658.4|9659.6|9654.6|162
1591639500000|2020-06-08 18:05:00|9661.6|9656.6|9661.1|9656.1|9661.9|9656.9|9660.1|9655.1|101
1591639800000|2020-06-08 18:10:00|9660.9|9655.9|9660.9|9655.9|9661.6|9656.6|9660.1|9655.1|110
1591640100000|2020-06-08 18:15:00|9660.4|9655.4|9660.1|9655.1|9660.4|9655.4|9659.4|9654.4|119
1591640400000|2020-06-08 18:20:00|9660.4|9655.4|9661.9|9656.9|9662.9|9657.9|9660.1|9655.1|129
1591640700000|2020-06-08 18:25:00|9661.6|9656.6|9660.6|9655.6|9661.9|9656.9|9659.6|9654.6|28
1591641000000|2020-06-08 18:30:00|9660.4|9655.4|9657.4|9652.4|9660.4|9655.4|9656.9|9651.9|33
1591641300000|2020-06-08 18:35:00|9657.6|9652.6|9657.6|9652.6|9658.9|9653.9|9656.1|9651.1|83
1591641600000|2020-06-08 18:40:00|9657.4|9652.4|9659.4|9654.4|9659.4|9654.4|9657.4|9652.4|69
1591641900000|2020-06-08 18:45:00|9659.6|9654.6|9659.4|9654.4|9660.4|9655.4|9658.9|9653.9|85
1591642200000|2020-06-08 18:50:00|9659.6|9654.6|9658.9|9653.9|9660.6|9655.6|9658.4|9653.4|149
1591642500000|2020-06-08 18:55:00|9658.6|9653.6|9658.9|9653.9|9659.1|9654.1|9657.6|9652.6|359
1591642800000|2020-06-08 19:00:00|9659.3|9654.3|9660.9|9655.9|9661.4|9656.4|9658.6|9653.6|140
1591643100000|2020-06-08 19:05:00|9660.6|9655.6|9659.9|9654.9|9661.6|9656.6|9659.9|9654.9|146
1591643400000|2020-06-08 19:10:00|9660.2|9655.2|9659.2|9654.2|9660.4|9655.4|9659.2|9654.2|177
1591643700000|2020-06-08 19:15:00|9658.9|9653.9|9661.2|9656.2|9661.7|9656.7|9658.9|9653.9|153
1591644000000|2020-06-08 19:20:00|9660.9|9655.9|9660.7|9655.7|9661.7|9656.7|9660.4|9655.4|109
1591644300000|2020-06-08 19:25:00|9660.9|9655.9|9661.2|9656.2|9661.4|9656.4|9660.4|9655.4|143
1591644600000|2020-06-08 19:30:00|9660.9|9655.9|9659.4|9654.4|9661.2|9656.2|9658.7|9653.7|161
1591644900000|2020-06-08 19:35:00|9659.7|9654.7|9658.4|9653.4|9660.2|9655.2|9657.9|9652.9|122
1591645200000|2020-06-08 19:40:00|9658.2|9653.2|9659.9|9654.9|9659.9|9654.9|9657.2|9652.2|130
1591645500000|2020-06-08 19:45:00|9659.4|9654.4|9661.2|9656.2|9661.4|9656.4|9659.4|9654.4|138
1591645800000|2020-06-08 19:50:00|9661.4|9656.4|9660.4|9655.4|9661.5|9656.5|9659.9|9654.9|237
1591646100000|2020-06-08 19:55:00|9660.2|9655.2|9661.2|9656.2|9661.2|9656.2|9658.4|9653.4|91
1591646400000|2020-06-08 20:00:00|9661.4|9656.4|9662.2|9657.2|9662.4|9657.4|9661.4|9656.4|52
1591646700000|2020-06-08 20:05:00|9662.4|9657.4|9663.2|9658.2|9663.7|9658.7|9662.2|9657.2|19
1591647000000|2020-06-08 20:10:00|9663.7|9658.7|9664.7|9659.7|9665.2|9660.2|9663.7|9658.7|28
1591647300000|2020-06-08 20:15:00|9664.9|9659.9|9665.6|9660.6|9665.7|9660.7|9664.6|9659.6|6
1591647600000|2020-06-08 20:20:00|9665.7|9660.7|9665.7|9660.7|9666.2|9661.2|9665.2|9660.2|14
1591647900000|2020-06-08 20:25:00|9665.6|9660.6|9665.6|9660.6|9665.7|9660.7|9664.9|9659.9|9
1591648200000|2020-06-08 20:30:00|9665.7|9660.7|9665.2|9660.2|9665.7|9660.7|9664.7|9659.7|19
1591648500000|2020-06-08 20:35:00|9665.6|9660.6|9664.2|9659.2|9665.7|9660.7|9664.2|9659.2|6
1591648800000|2020-06-08 20:40:00|9664.4|9659.4|9666.2|9661.2|9666.2|9661.2|9664.4|9659.4|7
1591649100000|2020-06-08 20:45:00|9666.1|9661.1|9666.2|9661.2|9666.2|9661.2|9665.1|9660.1|12
1591649400000|2020-06-08 20:50:00|9666.1|9661.1|9666.7|9661.7|9667.2|9662.2|9666.1|9661.1|15
1591649700000|2020-06-08 20:55:00|9666.6|9661.6|9664.7|9655.7|9666.9|9661.9|9664.6|9655.6|42
1591660800000|2020-06-09 00:00:00|9658.9|9653.9|9652.7|9647.7|9659.7|9654.7|9652.2|9647.2|37
1591661100000|2020-06-09 00:05:00|9652.9|9647.9|9649.4|9644.4|9653.2|9648.2|9649.2|9644.2|44
1591661400000|2020-06-09 00:10:00|9649.2|9644.2|9650.9|9645.9|9651.9|9646.9|9648.4|9643.4|24
1591661700000|2020-06-09 00:15:00|9651.4|9646.4|9652.4|9647.4|9652.7|9647.7|9650.9|9645.9|20
1591662000000|2020-06-09 00:20:00|9651.9|9646.9|9654.9|9649.9|9654.9|9649.9|9651.4|9646.4|80
1591662300000|2020-06-09 00:25:00|9655.4|9650.4|9653.9|9648.9|9655.4|9650.4|9653.4|9648.4|14
1591662600000|2020-06-09 00:30:00|9654.2|9649.2|9653.9|9648.9|9655.4|9650.4|9652.4|9647.4|53
1591662900000|2020-06-09 00:35:00|9653.7|9648.7|9656|9651|9657|9652|9652.5|9647.5|97
1591663200000|2020-06-09 00:40:00|9656.2|9651.2|9655.9|9650.9|9656.5|9651.5|9654.9|9649.9|9
1591663500000|2020-06-09 00:45:00|9656|9651|9654.5|9649.5|9656|9651|9653.5|9648.5|25
1591663800000|2020-06-09 00:50:00|9654.7|9649.7|9654|9649|9654.7|9649.7|9653.8|9648.8|15
1591664100000|2020-06-09 00:55:00|9654.2|9649.2|9653.2|9648.2|9654.7|9649.7|9652|9647|45
1591664400000|2020-06-09 01:00:00|9653|9648|9657.7|9652.7|9659.5|9654.5|9653|9648|81
1591664700000|2020-06-09 01:05:00|9658|9653|9659|9654|9660|9655|9657.7|9652.7|10
1591665000000|2020-06-09 01:10:00|9659.2|9654.2|9658.5|9653.5|9660.5|9655.5|9657.5|9652.5|29
1591665300000|2020-06-09 01:15:00|9658.2|9653.2|9663|9658|9664|9659|9658.2|9653.2|18
1591665600000|2020-06-09 01:20:00|9663.5|9658.5|9666.4|9661.4|9666.7|9661.7|9663|9658|81
1591665900000|2020-06-09 01:25:00|9666.2|9661.2|9665|9660|9666.2|9661.2|9664.4|9659.4|5
1591666200000|2020-06-09 01:30:00|9665.4|9660.4|9662.5|9657.5|9666|9661|9661.9|9656.9|50
1591666500000|2020-06-09 01:35:00|9662.4|9657.4|9662|9657|9662.5|9657.5|9660.5|9655.5|12
1591666800000|2020-06-09 01:40:00|9662.2|9657.2|9664.5|9659.5|9665|9660|9661|9656|20
1591667100000|2020-06-09 01:45:00|9664.4|9659.4|9665.5|9660.5|9666.5|9661.5|9663.4|9658.4|32
1591667400000|2020-06-09 01:50:00|9665.4|9660.4|9666.4|9661.4|9667|9662|9664.5|9659.5|14
1591667700000|2020-06-09 01:55:00|9666|9661|9662.9|9657.9|9666.2|9661.2|9662.9|9657.9|9
1591668000000|2020-06-09 02:00:00|9662.7|9657.7|9663.4|9658.4|9663.9|9658.9|9662.2|9657.2|13
1591668300000|2020-06-09 02:05:00|9663.5|9658.5|9665.4|9660.4|9666|9661|9663.4|9658.4|10
1591668600000|2020-06-09 02:10:00|9665.7|9660.7|9666.9|9661.9|9667.9|9662.9|9665.7|9660.7|31
1591668900000|2020-06-09 02:15:00|9666.7|9661.7|9667.4|9662.4|9667.5|9662.5|9666.2|9661.2|13
1591669200000|2020-06-09 02:20:00|9667.2|9662.2|9669.4|9664.4|9669.4|9664.4|9666.9|9661.9|14
1591669500000|2020-06-09 02:25:00|9669.2|9664.2|9669|9664|9669.9|9664.9|9668.9|9663.9|10
1591669800000|2020-06-09 02:30:00|9668.9|9663.9|9668|9663|9669.2|9664.2|9667.5|9662.5|31
1591670100000|2020-06-09 02:35:00|9668.5|9663.5|9668|9663|9669|9664|9668|9663|14
1591670400000|2020-06-09 02:40:00|9667.5|9662.5|9666.7|9661.7|9668|9663|9666.7|9661.7|5
1591670700000|2020-06-09 02:45:00|9667|9662|9667.5|9662.5|9668|9663|9666.5|9661.5|3
1591671000000|2020-06-09 02:50:00|9667.7|9662.7|9667.5|9662.5|9668.5|9663.5|9667.5|9662.5|15
1591671300000|2020-06-09 02:55:00|9667|9662|9666.7|9661.7|9668.2|9663.2|9666.7|9661.7|10
1591671600000|2020-06-09 03:00:00|9666.5|9661.5|9665|9660|9666.5|9661.5|9664.5|9659.5|45
1591671900000|2020-06-09 03:05:00|9665.2|9660.2|9664|9659|9665.5|9660.5|9664|9659|16
1591672200000|2020-06-09 03:10:00|9664.5|9659.5|9665|9660|9665.2|9660.2|9664.5|9659.5|1
1591672500000|2020-06-09 03:15:00|9664.7|9659.7|9665.3|9660.3|9665.3|9660.3|9664.5|9659.5|18
1591672800000|2020-06-09 03:20:00|9665.2|9660.2|9663.7|9658.7|9665.3|9660.3|9663.7|9658.7|15
1591673100000|2020-06-09 03:25:00|9663.8|9658.8|9663.8|9658.8|9664|9659|9663.2|9658.2|9
1591673400000|2020-06-09 03:30:00|9663.7|9658.7|9663.3|9658.3|9664.3|9659.3|9663.2|9658.2|21
1591673700000|2020-06-09 03:35:00|9663.5|9658.5|9664.2|9659.2|9664.3|9659.3|9663.5|9658.5|3
1591674000000|2020-06-09 03:40:00|9664.3|9659.3|9665.3|9660.3|9665.3|9660.3|9664.2|9659.2|39
1591674300000|2020-06-09 03:45:00|9665.2|9660.2|9667.2|9662.2|9667.3|9662.3|9665.2|9660.2|20
1591674600000|2020-06-09 03:50:00|9666.8|9661.8|9666.5|9661.5|9667.7|9662.7|9666.5|9661.5|12
1591674900000|2020-06-09 03:55:00|9666.2|9661.2|9666.3|9661.3|9666.7|9661.7|9665.7|9660.7|15
1591675200000|2020-06-09 04:00:00|9666.2|9661.2|9666.2|9661.2|9667.2|9662.2|9665.7|9660.7|30
1591675500000|2020-06-09 04:05:00|9666|9661|9667.3|9662.3|9667.5|9662.5|9665.7|9660.7|27
1591675800000|2020-06-09 04:10:00|9667.2|9662.2|9667|9662|9667.5|9662.5|9666.5|9661.5|5
1591676100000|2020-06-09 04:15:00|9666.8|9661.8|9668|9663|9668.3|9663.3|9666.5|9661.5|17
1591676400000|2020-06-09 04:20:00|9668.3|9663.3|9667|9662|9668.3|9663.3|9666.5|9661.5|3
1591676700000|2020-06-09 04:25:00|9667.3|9662.3|9667.7|9662.7|9667.8|9662.8|9667.2|9662.2|10
1591677000000|2020-06-09 04:30:00|9667.3|9662.3|9665.5|9660.5|9667.3|9662.3|9665|9660|34
1591677300000|2020-06-09 04:35:00|9665.7|9660.7|9665|9660|9666|9661|9665|9660|23
1591677600000|2020-06-09 04:40:00|9665.5|9660.5|9665|9660|9666.5|9661.5|9665|9660|30
1591677900000|2020-06-09 04:45:00|9665.5|9660.5|9667|9662|9667|9662|9665|9660|52
1591678200000|2020-06-09 04:50:00|9666.5|9661.5|9667.5|9662.5|9668|9663|9665.5|9660.5|14
1591678500000|2020-06-09 04:55:00|9667|9662|9667.5|9662.5|9668|9663|9666.5|9661.5|25
1591678800000|2020-06-09 05:00:00|9667.2|9662.2|9667.5|9662.5|9667.5|9662.5|9666.5|9661.5|18
1591679100000|2020-06-09 05:05:00|9667|9662|9666.8|9661.8|9668|9663|9666.5|9661.5|5
1591679400000|2020-06-09 05:10:00|9667|9662|9667.5|9662.5|9668.8|9663.8|9667|9662|13
1591679700000|2020-06-09 05:15:00|9668|9663|9666.5|9661.5|9668.2|9663.2|9666.5|9661.5|5
1591680000000|2020-06-09 05:20:00|9667|9662|9666.5|9661.5|9668|9663|9666.5|9661.5|24
1591680300000|2020-06-09 05:25:00|9667|9662|9666.5|9661.5|9667.2|9662.2|9666.5|9661.5|20
1591680600000|2020-06-09 05:30:00|9666.3|9661.3|9665.5|9660.5|9666.3|9661.3|9665|9660|16
1591680900000|2020-06-09 05:35:00|9665|9660|9665|9660|9665.5|9660.5|9663.5|9658.5|9
1591681200000|2020-06-09 05:40:00|9664.7|9659.7|9663|9658|9665|9660|9663|9658|10
1591681500000|2020-06-09 05:45:00|9663.2|9658.2|9661|9656|9663.7|9658.7|9660.5|9655.5|19
1591681800000|2020-06-09 05:50:00|9661.5|9656.5|9661|9656|9662|9657|9659.5|9654.5|9
1591682100000|2020-06-09 05:55:00|9661.2|9656.2|9663.5|9658.5|9663.7|9658.7|9661|9656|17
1591682400000|2020-06-09 06:00:00|9663|9658|9664|9659|9664|9659|9660|9655|22
1591682700000|2020-06-09 06:05:00|9663.5|9658.5|9662|9657|9664.7|9659.7|9662|9657|31
1591683000000|2020-06-09 06:10:00|9662.3|9657.3|9662|9657|9663.5|9658.5|9660|9655|54
1591683300000|2020-06-09 06:15:00|9661.5|9656.5|9663|9658|9663.7|9658.7|9661.5|9656.5|34
1591683600000|2020-06-09 06:20:00|9663.5|9658.5|9666|9661|9666.5|9661.5|9662.7|9657.7|65
1591683900000|2020-06-09 06:25:00|9666.5|9661.5|9668.5|9663.5|9669.2|9664.2|9664.2|9659.2|24
1591684200000|2020-06-09 06:30:00|9668.7|9663.7|9670.5|9665.5|9671|9666|9666.5|9661.5|44
1591684500000|2020-06-09 06:35:00|9671|9666|9672|9667|9673.7|9668.7|9668.5|9663.5|57
1591684800000|2020-06-09 06:40:00|9672.2|9667.2|9672.7|9667.7|9673.5|9668.5|9669.5|9664.5|44
1591685100000|2020-06-09 06:45:00|9672.5|9667.5|9674.5|9669.5|9675|9670|9671.7|9666.7|46
1591685400000|2020-06-09 06:50:00|9674.2|9669.2|9676.5|9671.5|9677.4|9672.4|9672.7|9667.7|33
1591685700000|2020-06-09 06:55:00|9676.7|9671.7|9680.4|9675.4|9681.2|9676.2|9676.7|9671.7|92
1591686000000|2020-06-09 07:00:00|9680.5|9675.5|9675.9|9670.9|9680.9|9675.9|9675.4|9670.4|73
1591686300000|2020-06-09 07:05:00|9675.7|9670.7|9683.9|9678.9|9687.4|9682.4|9675.4|9670.4|85
1591686600000|2020-06-09 07:10:00|9684.1|9679.1|9682.9|9677.9|9684.4|9679.4|9680.9|9675.9|47
1591686900000|2020-06-09 07:15:00|9683.4|9678.4|9684.4|9679.4|9686.6|9681.6|9680.9|9675.9|37
1591687200000|2020-06-09 07:20:00|9684.1|9679.1|9685.6|9680.6|9685.9|9680.9|9683.7|9678.7|32
1591687500000|2020-06-09 07:25:00|9685.9|9680.9|9682.7|9677.7|9686.1|9681.1|9682.6|9677.6|61
1591687800000|2020-06-09 07:30:00|9682.9|9677.9|9682.9|9677.9|9685.9|9680.9|9682.6|9677.6|71
1591688100000|2020-06-09 07:35:00|9683.4|9678.4|9686.9|9681.9|9687.9|9682.9|9683.3|9678.3|87
1591688400000|2020-06-09 07:40:00|9687.4|9682.4|9687.9|9682.9|9691.4|9686.4|9687.4|9682.4|98
1591688700000|2020-06-09 07:45:00|9687.4|9682.4|9686.9|9681.9|9688.6|9683.6|9684.9|9679.9|48
1591689000000|2020-06-09 07:50:00|9686.6|9681.6|9687.3|9682.3|9687.9|9682.9|9685.4|9680.4|33
1591689300000|2020-06-09 07:55:00|9686.9|9681.9|9685.1|9680.1|9687.6|9682.6|9684.3|9679.3|38
1591689600000|2020-06-09 08:00:00|9684.8|9679.8|9684.8|9679.8|9685.4|9680.4|9682.3|9677.3|55
1591689900000|2020-06-09 08:05:00|9684.4|9679.4|9687.4|9682.4|9687.4|9682.4|9683.9|9678.9|33
1591690200000|2020-06-09 08:10:00|9687.3|9682.3|9691.3|9686.3|9691.3|9686.3|9685.3|9680.3|33
1591690500000|2020-06-09 08:15:00|9690.8|9685.8|9702.3|9697.3|9703.8|9698.8|9690.8|9685.8|165
1591690800000|2020-06-09 08:20:00|9702.1|9697.1|9696.4|9691.4|9702.4|9697.4|9694.4|9689.4|106
1591691100000|2020-06-09 08:25:00|9696.1|9691.1|9693.9|9688.9|9697.9|9692.9|9691.9|9686.9|82
1591691400000|2020-06-09 08:30:00|9693.6|9688.6|9702.9|9697.9|9704.1|9699.1|9693.4|9688.4|121
1591691700000|2020-06-09 08:35:00|9703.4|9698.4|9699.9|9694.9|9703.8|9698.8|9698.1|9693.1|62
1591692000000|2020-06-09 08:40:00|9699.6|9694.6|9698.9|9693.9|9699.6|9694.6|9697.1|9692.1|59
1591692300000|2020-06-09 08:45:00|9699.4|9694.4|9692.1|9687.1|9699.8|9694.8|9692.1|9687.1|122
1591692600000|2020-06-09 08:50:00|9691.9|9686.9|9692.3|9687.3|9693.8|9688.8|9689.8|9684.8|169
1591692900000|2020-06-09 08:55:00|9691.9|9686.9|9692.3|9687.3|9694.3|9689.3|9690.6|9685.6|115
1591693200000|2020-06-09 09:00:00|9691.9|9686.9|9695.6|9690.6|9695.6|9690.6|9689.8|9684.8|52
1591693500000|2020-06-09 09:05:00|9695.3|9690.3|9692.9|9687.9|9696.1|9691.1|9692.8|9687.8|42
1591693800000|2020-06-09 09:10:00|9693.3|9688.3|9695.9|9690.9|9696.9|9691.9|9692.8|9687.8|72
1591694100000|2020-06-09 09:15:00|9695.8|9690.8|9694.3|9689.3|9696.4|9691.4|9692.8|9687.8|64
1591694400000|2020-06-09 09:20:00|9694.4|9689.4|9691.8|9686.8|9694.8|9689.8|9690.8|9685.8|41
1591694700000|2020-06-09 09:25:00|9691.3|9686.3|9690.3|9685.3|9691.8|9686.8|9689.3|9684.3|37
1591695000000|2020-06-09 09:30:00|9690.1|9685.1|9689.8|9684.8|9690.6|9685.6|9687.3|9682.3|43
1591695300000|2020-06-09 09:35:00|9689.9|9684.9|9689.9|9684.9|9690.9|9685.9|9687.8|9682.8|35
1591695600000|2020-06-09 09:40:00|9689.8|9684.8|9688.8|9683.8|9690.4|9685.4|9686.3|9681.3|34
1591695900000|2020-06-09 09:45:00|9688.3|9683.3|9690.9|9685.9|9690.9|9685.9|9688.3|9683.3|29
1591696200000|2020-06-09 09:50:00|9690.8|9685.8|9690.3|9685.3|9691.8|9686.8|9688.8|9683.8|21
1591696500000|2020-06-09 09:55:00|9690.6|9685.6|9689.3|9684.3|9691.8|9686.8|9689.3|9684.3|26
1591696800000|2020-06-09 10:00:00|9689.1|9684.1|9690.3|9685.3|9690.8|9685.8|9687.3|9682.3|25
1591697100000|2020-06-09 10:05:00|9690.1|9685.1|9683.8|9678.8|9690.6|9685.6|9683.3|9678.3|26
1591697400000|2020-06-09 10:10:00|9683.3|9678.3|9686.4|9681.4|9686.4|9681.4|9683.3|9678.3|55
1591697700000|2020-06-09 10:15:00|9685.9|9680.9|9687.4|9682.4|9687.9|9682.9|9684.4|9679.4|42
1591698000000|2020-06-09 10:20:00|9687.3|9682.3|9688.9|9683.9|9689.3|9684.3|9686.1|9681.1|44
1591698300000|2020-06-09 10:25:00|9689.1|9684.1|9692.8|9687.8|9693.3|9688.3|9688.8|9683.8|72
1591698600000|2020-06-09 10:30:00|9692.3|9687.3|9689.3|9684.3|9694|9689|9689.3|9684.3|75
1591698900000|2020-06-09 10:35:00|9688.8|9683.8|9688.8|9683.8|9690.6|9685.6|9687.3|9682.3|58
1591699200000|2020-06-09 10:40:00|9689|9684|9685.8|9680.8|9689.5|9684.5|9685.3|9680.3|56
1591699500000|2020-06-09 10:45:00|9685.3|9680.3|9688.8|9683.8|9691.8|9686.8|9684.3|9679.3|81
1591699800000|2020-06-09 10:50:00|9688.5|9683.5|9682.5|9677.5|9688.5|9683.5|9682.5|9677.5|63
1591700100000|2020-06-09 10:55:00|9682.6|9677.6|9681.8|9676.8|9683.3|9678.3|9680.3|9675.3|45
1591700400000|2020-06-09 11:00:00|9681.6|9676.6|9685.3|9680.3|9685.8|9680.8|9681.6|9676.6|28
1591700700000|2020-06-09 11:05:00|9685.1|9680.1|9684.3|9679.3|9685.6|9680.6|9680.6|9675.6|43
1591701000000|2020-06-09 11:10:00|9684.8|9679.8|9685.8|9680.8|9685.8|9680.8|9683.8|9678.8|20
1591701300000|2020-06-09 11:15:00|9685.6|9680.6|9687.8|9682.8|9688.8|9683.8|9685.6|9680.6|515
1591701600000|2020-06-09 11:20:00|9687.3|9682.3|9684.3|9679.3|9687.8|9682.8|9683.1|9678.1|21
1591701900000|2020-06-09 11:25:00|9684.1|9679.1|9686.3|9681.3|9687.8|9682.8|9683.8|9678.8|212
1591702200000|2020-06-09 11:30:00|9685.8|9680.8|9686.3|9681.3|9686.8|9681.8|9684.3|9679.3|90
1591702500000|2020-06-09 11:35:00|9685.8|9680.8|9683.8|9678.8|9685.8|9680.8|9683.3|9678.3|86
1591702800000|2020-06-09 11:40:00|9684.1|9679.1|9681.8|9676.8|9685.3|9680.3|9681.3|9676.3|319
1591703100000|2020-06-09 11:45:00|9681.6|9676.6|9679.3|9674.3|9681.6|9676.6|9678.8|9673.8|36
1591703400000|2020-06-09 11:50:00|9678.8|9673.8|9679.3|9674.3|9680.8|9675.8|9678.8|9673.8|73
1591703700000|2020-06-09 11:55:00|9679.1|9674.1|9678.8|9673.8|9679.3|9674.3|9676.6|9671.6|51
1591704000000|2020-06-09 12:00:00|9678.3|9673.3|9680.3|9675.3|9680.8|9675.8|9677.8|9672.8|50
1591704300000|2020-06-09 12:05:00|9680.1|9675.1|9678.8|9673.8|9680.6|9675.6|9678.6|9673.6|30
1591704600000|2020-06-09 12:10:00|9679.1|9674.1|9673.3|9668.3|9679.6|9674.6|9670.3|9665.3|96
1591704900000|2020-06-09 12:15:00|9672.8|9667.8|9673.8|9668.8|9675.1|9670.1|9672.3|9667.3|86
1591705200000|2020-06-09 12:20:00|9673.3|9668.3|9674.3|9669.3|9676.3|9671.3|9672.8|9667.8|62
1591705500000|2020-06-09 12:25:00|9674.5|9669.5|9671|9666|9674.8|9669.8|9669.8|9664.8|70
1591705800000|2020-06-09 12:30:00|9670.8|9665.8|9672.3|9667.3|9672.3|9667.3|9669.3|9664.3|110
1591706100000|2020-06-09 12:35:00|9672|9667|9670.3|9665.3|9672.8|9667.8|9670|9665|235
1591706400000|2020-06-09 12:40:00|9669.8|9664.8|9668.8|9663.8|9672.1|9667.1|9667.3|9662.3|120
1591706700000|2020-06-09 12:45:00|9669|9664|9673.3|9668.3|9674.8|9669.8|9668.8|9663.8|35
1591707000000|2020-06-09 12:50:00|9673.8|9668.8|9673.3|9668.3|9674.3|9669.3|9670.8|9665.8|55
1591707300000|2020-06-09 12:55:00|9672.8|9667.8|9668.3|9663.3|9672.8|9667.8|9667.8|9662.8|40
1591707600000|2020-06-09 13:00:00|9668.6|9663.6|9667.3|9662.3|9668.8|9663.8|9666.5|9661.5|70
1591707900000|2020-06-09 13:05:00|9667.6|9662.6|9667|9662|9669.3|9664.3|9666.3|9661.3|66
1591708200000|2020-06-09 13:10:00|9666.8|9661.8|9662.8|9657.8|9667.3|9662.3|9662.3|9657.3|206
1591708500000|2020-06-09 13:15:00|9662.5|9657.5|9662.8|9657.8|9664.3|9659.3|9660.5|9655.5|106
1591708800000|2020-06-09 13:20:00|9662.5|9657.5|9664.5|9659.5|9665.3|9660.3|9661|9656|67
1591709100000|2020-06-09 13:25:00|9664.7|9659.7|9665.6|9660.6|9666.8|9661.8|9663.7|9658.7|114
1591709400000|2020-06-09 13:30:00|9665.5|9660.5|9661.3|9656.3|9666.8|9661.8|9660.8|9655.8|55
1591709700000|2020-06-09 13:35:00|9661.5|9656.5|9654.8|9649.8|9661.5|9656.5|9649.3|9644.3|311
1591710000000|2020-06-09 13:40:00|9654.3|9649.3|9643.8|9638.8|9655.8|9650.8|9641.6|9636.6|428
1591710300000|2020-06-09 13:45:00|9643.3|9638.3|9640.6|9635.6|9644.6|9639.6|9635.3|9630.3|509
1591710600000|2020-06-09 13:50:00|9640.3|9635.3|9639.3|9634.3|9641.6|9636.6|9636.1|9631.1|206
1591710900000|2020-06-09 13:55:00|9639.8|9634.8|9632.8|9627.8|9640.8|9635.8|9627.3|9622.3|592
1591711200000|2020-06-09 14:00:00|9632.3|9627.3|9638.7|9633.7|9641.3|9636.3|9632|9627|299
1591711500000|2020-06-09 14:05:00|9638.3|9633.3|9638.8|9633.8|9639.5|9634.5|9635.2|9630.2|219
1591711800000|2020-06-09 14:10:00|9639|9634|9636.3|9631.3|9641.2|9636.2|9635.3|9630.3|203
1591712100000|2020-06-09 14:15:00|9636.8|9631.8|9632.8|9627.8|9639.8|9634.8|9632.7|9627.7|135
1591712400000|2020-06-09 14:20:00|9632.7|9627.7|9634.7|9629.7|9636.2|9631.2|9632.3|9627.3|75
1591712700000|2020-06-09 14:25:00|9634.8|9629.8|9635.7|9630.7|9636.3|9631.3|9632.2|9627.2|278
1591713000000|2020-06-09 14:30:00|9635.8|9630.8|9640|9635|9640.2|9635.2|9635.3|9630.3|145
1591713300000|2020-06-09 14:35:00|9640.2|9635.2|9636.8|9631.8|9642.2|9637.2|9635.2|9630.2|99
1591713600000|2020-06-09 14:40:00|9637.2|9632.2|9633.7|9628.7|9637.2|9632.2|9632.7|9627.7|90
1591713900000|2020-06-09 14:45:00|9633.8|9628.8|9631.7|9626.7|9634.2|9629.2|9628.7|9623.7|327
1591714200000|2020-06-09 14:50:00|9631.5|9626.5|9630.2|9625.2|9631.5|9626.5|9627.7|9622.7|188
1591714500000|2020-06-09 14:55:00|9629.8|9624.8|9628.2|9623.2|9632|9627|9626.2|9621.2|192
1591714800000|2020-06-09 15:00:00|9628.3|9623.3|9626.2|9621.2|9629.2|9624.2|9625|9620|190
1591715100000|2020-06-09 15:05:00|9626.3|9621.3|9627.3|9622.3|9629.2|9624.2|9625.7|9620.7|61
1591715400000|2020-06-09 15:10:00|9627.2|9622.2|9629.2|9624.2|9629.5|9624.5|9625.5|9620.5|125
1591715700000|2020-06-09 15:15:00|9629.3|9624.3|9625.7|9620.7|9629.8|9624.8|9625.2|9620.2|103
1591716000000|2020-06-09 15:20:00|9625.8|9620.8|9620.7|9615.7|9626|9621|9620.3|9615.3|94
1591716300000|2020-06-09 15:25:00|9620.8|9615.8|9624.8|9619.8|9625.2|9620.2|9620.3|9615.3|71
1591716600000|2020-06-09 15:30:00|9625.3|9620.3|9622.7|9617.7|9625.3|9620.3|9620.7|9615.7|100
1591716900000|2020-06-09 15:35:00|9622.5|9617.5|9623.3|9618.3|9624.3|9619.3|9622.3|9617.3|75
1591717200000|2020-06-09 15:40:00|9623.7|9618.7|9630.3|9625.3|9630.3|9625.3|9623.3|9618.3|114
1591717500000|2020-06-09 15:45:00|9630.8|9625.8|9631.8|9626.8|9634.8|9629.8|9629.3|9624.3|248
1591717800000|2020-06-09 15:50:00|9632.3|9627.3|9629.7|9624.7|9632.3|9627.3|9625.3|9620.3|104
1591718100000|2020-06-09 15:55:00|9629.3|9624.3|9629.3|9624.3|9631.5|9626.5|9628.8|9623.8|20
1591718400000|2020-06-09 16:00:00|9628.3|9623.3|9630.8|9625.8|9631.3|9626.3|9627.3|9622.3|47
1591718700000|2020-06-09 16:05:00|9631.3|9626.3|9630.8|9625.8|9631.3|9626.3|9629.8|9624.8|42
1591719000000|2020-06-09 16:10:00|9631.3|9626.3|9627.8|9622.8|9631.3|9626.3|9627|9622|18
1591719300000|2020-06-09 16:15:00|9628.3|9623.3|9625.8|9620.8|9629.3|9624.3|9625.8|9620.8|30
1591719600000|2020-06-09 16:20:00|9626.3|9621.3|9627.3|9622.3|9627.3|9622.3|9625|9620|32
1591719900000|2020-06-09 16:25:00|9627.1|9622.1|9626.3|9621.3|9627.5|9622.5|9625.8|9620.8|79
1591720200000|2020-06-09 16:30:00|9626.8|9621.8|9629.8|9624.8|9630.3|9625.3|9626.3|9621.3|180
1591720500000|2020-06-09 16:35:00|9630.1|9625.1|9629.3|9624.3|9630.8|9625.8|9629.3|9624.3|71
1591720800000|2020-06-09 16:40:00|9628.8|9623.8|9629.3|9624.3|9629.8|9624.8|9628.3|9623.3|61
1591721100000|2020-06-09 16:45:00|9629.8|9624.8|9629.8|9624.8|9630.8|9625.8|9628.8|9623.8|18
1591721400000|2020-06-09 16:50:00|9629.5|9624.5|9629.8|9624.8|9630.3|9625.3|9628.8|9623.8|59
1591721700000|2020-06-09 16:55:00|9629.3|9624.3|9630.1|9625.1|9630.3|9625.3|9628.3|9623.3|71
1591722000000|2020-06-09 17:00:00|9630.5|9625.5|9632.8|9627.8|9632.8|9627.8|9630.3|9625.3|69
1591722300000|2020-06-09 17:05:00|9633.3|9628.3|9631.8|9626.8|9634.8|9629.8|9631.8|9626.8|67
1591722600000|2020-06-09 17:10:00|9632.3|9627.3|9634.8|9629.8|9634.8|9629.8|9632.3|9627.3|20
1591722900000|2020-06-09 17:15:00|9634.5|9629.5|9635.3|9630.3|9635.8|9630.8|9634.3|9629.3|16
1591723200000|2020-06-09 17:20:00|9634.8|9629.8|9637.3|9632.3|9638.8|9633.8|9633.8|9628.8|64
1591723500000|2020-06-09 17:25:00|9637|9632|9633.3|9628.3|9637|9632|9632|9627|47
1591723800000|2020-06-09 17:30:00|9633.8|9628.8|9630.8|9625.8|9634.3|9629.3|9630.6|9625.6|34
1591724100000|2020-06-09 17:35:00|9630.5|9625.5|9630.6|9625.6|9632.3|9627.3|9629.3|9624.3|38
1591724400000|2020-06-09 17:40:00|9630.5|9625.5|9630.3|9625.3|9631.8|9626.8|9629.8|9624.8|23
1591724700000|2020-06-09 17:45:00|9630.5|9625.5|9630.3|9625.3|9632.3|9627.3|9630.1|9625.1|28
1591725000000|2020-06-09 17:50:00|9630.8|9625.8|9632.3|9627.3|9632.8|9627.8|9629.5|9624.5|120
1591725300000|2020-06-09 17:55:00|9631.8|9626.8|9628.3|9623.3|9632|9627|9626.8|9621.8|27
1591725600000|2020-06-09 18:00:00|9628.5|9623.5|9627.5|9622.5|9629.8|9624.8|9627.3|9622.3|26
1591725900000|2020-06-09 18:05:00|9627.8|9622.8|9628.3|9623.3|9629.3|9624.3|9627.3|9622.3|72
1591726200000|2020-06-09 18:10:00|9628.2|9623.2|9627.2|9622.2|9628.2|9623.2|9626.5|9621.5|19
1591726500000|2020-06-09 18:15:00|9627|9622|9628.8|9623.8|9628.8|9623.8|9626.8|9621.8|56
1591726800000|2020-06-09 18:20:00|9629.2|9624.2|9628|9623|9630.3|9625.3|9628|9623|16
1591727100000|2020-06-09 18:25:00|9627.8|9622.8|9629.3|9624.3|9629.8|9624.8|9627.7|9622.7|21
1591727400000|2020-06-09 18:30:00|9629.7|9624.7|9628.7|9623.7|9629.8|9624.8|9627.7|9622.7|23
1591727700000|2020-06-09 18:35:00|9628.3|9623.3|9631.3|9626.3|9632.3|9627.3|9628.3|9623.3|46
1591728000000|2020-06-09 18:40:00|9631.2|9626.2|9629.8|9624.8|9631.8|9626.8|9629.8|9624.8|10
1591728300000|2020-06-09 18:45:00|9630.3|9625.3|9628.6|9623.6|9630.8|9625.8|9628.6|9623.6|18
1591728600000|2020-06-09 18:50:00|9628.5|9623.5|9630.3|9625.3|9630.3|9625.3|9628.5|9623.5|14
1591728900000|2020-06-09 18:55:00|9630.8|9625.8|9629.3|9624.3|9631|9626|9628.8|9623.8|238
1591729200000|2020-06-09 19:00:00|9629.8|9624.8|9631.5|9626.5|9631.8|9626.8|9629.8|9624.8|32
1591729500000|2020-06-09 19:05:00|9631.3|9626.3|9631|9626|9632.8|9627.8|9631|9626|10
1591729800000|2020-06-09 19:10:00|9630.8|9625.8|9630.3|9625.3|9631.3|9626.3|9630|9625|56
1591730100000|2020-06-09 19:15:00|9630.8|9625.8|9632.3|9627.3|9632.8|9627.8|9630.3|9625.3|37
1591730400000|2020-06-09 19:20:00|9631.8|9626.8|9631.8|9626.8|9632|9627|9630.3|9625.3|11
1591730700000|2020-06-09 19:25:00|9631.3|9626.3|9631.8|9626.8|9632|9627|9631.3|9626.3|10
1591731000000|2020-06-09 19:30:00|9632|9627|9633.3|9628.3|9633.6|9628.6|9631.8|9626.8|20
1591731300000|2020-06-09 19:35:00|9633.8|9628.8|9633.8|9628.8|9633.8|9628.8|9632.8|9627.8|11
1591731600000|2020-06-09 19:40:00|9633.3|9628.3|9634.3|9629.3|9634.3|9629.3|9632.8|9627.8|16
1591731900000|2020-06-09 19:45:00|9634.6|9629.6|9632.8|9627.8|9635|9630|9632.3|9627.3|26
1591732200000|2020-06-09 19:50:00|9633|9628|9634.3|9629.3|9634.8|9629.8|9632.8|9627.8|19
1591732500000|2020-06-09 19:55:00|9634.8|9629.8|9636.3|9631.3|9636.8|9631.8|9633.8|9628.8|71
1591732800000|2020-06-09 20:00:00|9635.8|9630.8|9637.8|9632.8|9639.3|9634.3|9634.8|9629.8|36
1591733100000|2020-06-09 20:05:00|9637.3|9632.3|9638.3|9633.3|9639.8|9634.8|9636.8|9631.8|12
1591733400000|2020-06-09 20:10:00|9638|9633|9637.3|9632.3|9638.3|9633.3|9637.3|9632.3|2
1591733700000|2020-06-09 20:15:00|9636.8|9631.8|9635.8|9630.8|9637.3|9632.3|9635.8|9630.8|5
1591734000000|2020-06-09 20:20:00|9635.3|9630.3|9635.8|9630.8|9636.3|9631.3|9634.8|9629.8|5
1591734300000|2020-06-09 20:25:00|9636.3|9631.3|9636.3|9631.3|9636.3|9631.3|9635.8|9630.8|1
1591734600000|2020-06-09 20:30:00|9636.1|9631.1|9637.3|9632.3|9637.3|9632.3|9636.1|9631.1|8
1591734900000|2020-06-09 20:35:00|9637.5|9632.5|9637.3|9632.3|9637.8|9632.8|9637.3|9632.3|4
1591735200000|2020-06-09 20:40:00|9636.8|9631.8|9636.8|9631.8|9637|9632|9636.5|9631.5|2
1591735500000|2020-06-09 20:45:00|9637.3|9632.3|9636.8|9631.8|9637.3|9632.3|9636.8|9631.8|16
1591735800000|2020-06-09 20:50:00|9636.5|9631.5|9636.3|9631.3|9636.8|9631.8|9635.5|9630.5|20
1591736100000|2020-06-09 20:55:00|9636.5|9631.5|9634.1|9625.1|9637.3|9632.3|9633.2|9625.1|29
1591747200000|2020-06-10 00:00:00|9642.5|9637.5|9641.8|9636.8|9642.5|9637.5|9641.5|9636.5|34
1591747500000|2020-06-10 00:05:00|9641.6|9636.6|9639.8|9634.8|9642.1|9637.1|9639.8|9634.8|58
1591747800000|2020-06-10 00:10:00|9640.1|9635.1|9640.8|9635.8|9641.1|9636.1|9639.3|9634.3|23
1591748100000|2020-06-10 00:15:00|9640.6|9635.6|9636.8|9631.8|9640.8|9635.8|9636.8|9631.8|20
1591748400000|2020-06-10 00:20:00|9637|9632|9636.3|9631.3|9637|9632|9635.8|9630.8|13
1591748700000|2020-06-10 00:25:00|9636.5|9631.5|9637.3|9632.3|9638.5|9633.5|9636.3|9631.3|32
1591749000000|2020-06-10 00:30:00|9637|9632|9636.3|9631.3|9637.3|9632.3|9636|9631|7
1591749300000|2020-06-10 00:35:00|9636.5|9631.5|9635.3|9630.3|9636.8|9631.8|9635.3|9630.3|22
1591749600000|2020-06-10 00:40:00|9635.8|9630.8|9635.8|9630.8|9636.8|9631.8|9635.8|9630.8|12
1591749900000|2020-06-10 00:45:00|9635.3|9630.3|9635.8|9630.8|9635.8|9630.8|9634.8|9629.8|10
1591750200000|2020-06-10 00:50:00|9636.3|9631.3|9635.8|9630.8|9638.3|9633.3|9635.8|9630.8|35
1591750500000|2020-06-10 00:55:00|9636.1|9631.1|9637.3|9632.3|9637.8|9632.8|9636.1|9631.1|5
1591750800000|2020-06-10 01:00:00|9637.5|9632.5|9637.3|9632.3|9637.8|9632.8|9636.8|9631.8|11
1591751100000|2020-06-10 01:05:00|9637|9632|9635.3|9630.3|9637|9632|9635.3|9630.3|9
1591751400000|2020-06-10 01:10:00|9635|9630|9630.8|9625.8|9635|9630|9630.8|9625.8|19
1591751700000|2020-06-10 01:15:00|9630.5|9625.5|9629.8|9624.8|9631.3|9626.3|9629.8|9624.8|27
1591752000000|2020-06-10 01:20:00|9630.3|9625.3|9630.8|9625.8|9631.8|9626.8|9629.8|9624.8|15
1591752300000|2020-06-10 01:25:00|9631|9626|9631.3|9626.3|9631.8|9626.8|9630.8|9625.8|6
1591752600000|2020-06-10 01:30:00|9630.8|9625.8|9632.3|9627.3|9632.3|9627.3|9630.3|9625.3|44
1591752900000|2020-06-10 01:35:00|9632.8|9627.8|9633.6|9628.6|9633.6|9628.6|9632.3|9627.3|6
1591753200000|2020-06-10 01:40:00|9633.8|9628.8|9635.3|9630.3|9635.5|9630.5|9633.8|9628.8|39
1591753500000|2020-06-10 01:45:00|9635|9630|9635.8|9630.8|9636|9631|9634.8|9629.8|30
1591753800000|2020-06-10 01:50:00|9635.5|9630.5|9635.3|9630.3|9635.8|9630.8|9634.8|9629.8|14
1591754100000|2020-06-10 01:55:00|9635.5|9630.5|9636.3|9631.3|9636.3|9631.3|9635.5|9630.5|19
1591754400000|2020-06-10 02:00:00|9635.8|9630.8|9633.3|9628.3|9636.3|9631.3|9633.3|9628.3|25
1591754700000|2020-06-10 02:05:00|9633|9628|9634.3|9629.3|9634.3|9629.3|9633|9628|3
1591755000000|2020-06-10 02:10:00|9633.8|9628.8|9634.8|9629.8|9635|9630|9633.3|9628.3|3
1591755300000|2020-06-10 02:15:00|9635.3|9630.3|9634.8|9629.8|9635.3|9630.3|9633.3|9628.3|6
1591755600000|2020-06-10 02:20:00|9634.3|9629.3|9631.8|9626.8|9634.8|9629.8|9630.8|9625.8|12
1591755900000|2020-06-10 02:25:00|9632.3|9627.3|9634.8|9629.8|9634.8|9629.8|9631.8|9626.8|9
1591756200000|2020-06-10 02:30:00|9634.5|9629.5|9634.8|9629.8|9634.8|9629.8|9633.8|9628.8|16
1591756500000|2020-06-10 02:35:00|9635|9630|9634.3|9629.3|9635.3|9630.3|9634.3|9629.3|22
1591756800000|2020-06-10 02:40:00|9634.5|9629.5|9633.8|9628.8|9634.8|9629.8|9633.5|9628.5|9
1591757100000|2020-06-10 02:45:00|9633.5|9628.5|9631.8|9626.8|9633.5|9628.5|9631.3|9626.3|10
1591757400000|2020-06-10 02:50:00|9631.3|9626.3|9630.8|9625.8|9632.3|9627.3|9630.8|9625.8|9
1591757700000|2020-06-10 02:55:00|9630.3|9625.3|9630.3|9625.3|9630.8|9625.8|9629.8|9624.8|5
1591758000000|2020-06-10 03:00:00|9630.8|9625.8|9629.8|9624.8|9630.8|9625.8|9629|9624|9
1591758300000|2020-06-10 03:05:00|9629.3|9624.3|9630.8|9625.8|9630.8|9625.8|9629.3|9624.3|7
1591758600000|2020-06-10 03:10:00|9630.3|9625.3|9631.8|9626.8|9632.3|9627.3|9630.3|9625.3|136
1591758900000|2020-06-10 03:15:00|9631.3|9626.3|9631.8|9626.8|9631.8|9626.8|9631.3|9626.3|5
1591759200000|2020-06-10 03:20:00|9631.3|9626.3|9631.3|9626.3|9631.3|9626.3|9630.8|9625.8|16
1591759500000|2020-06-10 03:25:00|9631.5|9626.5|9631.8|9626.8|9632.3|9627.3|9631.3|9626.3|8
1591759800000|2020-06-10 03:30:00|9632|9627|9630.8|9625.8|9632|9627|9630.8|9625.8|8
1591760100000|2020-06-10 03:35:00|9631.3|9626.3|9628.3|9623.3|9631.3|9626.3|9628|9623|14
1591760400000|2020-06-10 03:40:00|9628.5|9623.5|9629.8|9624.8|9629.8|9624.8|9627.5|9622.5|7
1591760700000|2020-06-10 03:45:00|9629.3|9624.3|9629.8|9624.8|9630|9625|9629.3|9624.3|4
1591761000000|2020-06-10 03:50:00|9629.5|9624.5|9629.3|9624.3|9629.8|9624.8|9629.3|9624.3|9
1591761300000|2020-06-10 03:55:00|9629.8|9624.8|9630.3|9625.3|9630.3|9625.3|9629|9624|10
1591761600000|2020-06-10 04:00:00|9630.5|9625.5|9628.8|9623.8|9630.5|9625.5|9628.8|9623.8|4
1591761900000|2020-06-10 04:05:00|9629|9624|9630.3|9625.3|9630.3|9625.3|9628.8|9623.8|2
1591762200000|2020-06-10 04:10:00|9630|9625|9629.3|9624.3|9630.3|9625.3|9629.3|9624.3|9
1591762500000|2020-06-10 04:15:00|9629.5|9624.5|9630.3|9625.3|9630.8|9625.8|9629.5|9624.5|22
1591762800000|2020-06-10 04:20:00|9630|9625|9629.8|9624.8|9630.3|9625.3|9628.8|9623.8|4
1591763100000|2020-06-10 04:25:00|9630|9625|9628.8|9623.8|9630.1|9625.1|9628.8|9623.8|14
1591763400000|2020-06-10 04:30:00|9628.5|9623.5|9627.8|9622.8|9629.3|9624.3|9627.8|9622.8|18
1591763700000|2020-06-10 04:35:00|9628.3|9623.3|9628.8|9623.8|9628.8|9623.8|9627.8|9622.8|9
1591764000000|2020-06-10 04:40:00|9628.6|9623.6|9628.3|9623.3|9628.8|9623.8|9627.8|9622.8|11
1591764300000|2020-06-10 04:45:00|9628.8|9623.8|9626.3|9621.3|9628.8|9623.8|9626.3|9621.3|9
1591764600000|2020-06-10 04:50:00|9626.1|9621.1|9626.3|9621.3|9626.3|9621.3|9625.6|9620.6|16
1591764900000|2020-06-10 04:55:00|9625.8|9620.8|9627.8|9622.8|9628.8|9623.8|9625.8|9620.8|24
1591765200000|2020-06-10 05:00:00|9627.6|9622.6|9627.8|9622.8|9628.3|9623.3|9627.3|9622.3|7
1591765500000|2020-06-10 05:05:00|9628.1|9623.1|9626.3|9621.3|9628.8|9623.8|9626.3|9621.3|10
1591765800000|2020-06-10 05:10:00|9626.1|9621.1|9626.3|9621.3|9626.3|9621.3|9625.8|9620.8|0
1591766100000|2020-06-10 05:15:00|9626.1|9621.1|9625.8|9620.8|9626.3|9621.3|9625.8|9620.8|4
1591766400000|2020-06-10 05:20:00|9625.1|9620.1|9618.6|9613.6|9625.3|9620.3|9617.8|9612.8|70
1591766700000|2020-06-10 05:25:00|9618.3|9613.3|9617.6|9612.6|9619.3|9614.3|9615.8|9610.8|65
1591767000000|2020-06-10 05:30:00|9617.3|9612.3|9615.8|9610.8|9618.3|9613.3|9615.1|9610.1|56
1591767300000|2020-06-10 05:35:00|9615.6|9610.6|9613.3|9608.3|9615.6|9610.6|9611.8|9606.8|75
1591767600000|2020-06-10 05:40:00|9613.5|9608.5|9610.8|9605.8|9613.8|9608.8|9609.3|9604.3|89
1591767900000|2020-06-10 05:45:00|9611.3|9606.3|9609.8|9604.8|9611.6|9606.6|9607.3|9602.3|37
1591768200000|2020-06-10 05:50:00|9609.6|9604.6|9611.3|9606.3|9611.8|9606.8|9609.3|9604.3|17
1591768500000|2020-06-10 05:55:00|9611.6|9606.6|9612.8|9607.8|9613.3|9608.3|9611|9606|26
1591768800000|2020-06-10 06:00:00|9612.3|9607.3|9612.3|9607.3|9613.3|9608.3|9607.8|9602.8|107
1591769100000|2020-06-10 06:05:00|9612.5|9607.5|9611.6|9606.6|9615.3|9610.3|9611|9606|57
1591769400000|2020-06-10 06:10:00|9611.8|9606.8|9610.8|9605.8|9613.3|9608.3|9610.8|9605.8|7
1591769700000|2020-06-10 06:15:00|9611.1|9606.1|9611.6|9606.6|9611.8|9606.8|9607.3|9602.3|65
1591770000000|2020-06-10 06:20:00|9611.8|9606.8|9613.1|9608.1|9613.3|9608.3|9610.8|9605.8|22
1591770300000|2020-06-10 06:25:00|9613.3|9608.3|9614.8|9609.8|9615.8|9610.8|9613|9608|36
1591770600000|2020-06-10 06:30:00|9615.1|9610.1|9616.6|9611.6|9617.1|9612.1|9612.8|9607.8|21
1591770900000|2020-06-10 06:35:00|9616.8|9611.8|9620|9615|9620.1|9615.1|9616|9611|63
1591771200000|2020-06-10 06:40:00|9619.8|9614.8|9618.8|9613.8|9620.3|9615.3|9617.3|9612.3|28
1591771500000|2020-06-10 06:45:00|9619.3|9614.3|9616.6|9611.6|9619.3|9614.3|9614.8|9609.8|36
1591771800000|2020-06-10 06:50:00|9616.8|9611.8|9616.3|9611.3|9618.6|9613.6|9615.8|9610.8|15
1591772100000|2020-06-10 06:55:00|9616.8|9611.8|9619.1|9614.1|9619.1|9614.1|9614|9609|22
1591772400000|2020-06-10 07:00:00|9619.3|9614.3|9622.3|9617.3|9623.8|9618.8|9617.8|9612.8|102
1591772700000|2020-06-10 07:05:00|9622|9617|9619.8|9614.8|9622|9617|9618.8|9613.8|36
1591773000000|2020-06-10 07:10:00|9620|9615|9617.3|9612.3|9620.1|9615.1|9615.8|9610.8|18
1591773300000|2020-06-10 07:15:00|9616.8|9611.8|9610.3|9605.3|9616.8|9611.8|9610.3|9605.3|50
1591773600000|2020-06-10 07:20:00|9610.8|9605.8|9616.5|9611.5|9616.5|9611.5|9610.3|9605.3|29
1591773900000|2020-06-10 07:25:00|9616.3|9611.3|9614.3|9609.3|9617.5|9612.5|9613|9608|46
1591774200000|2020-06-10 07:30:00|9613.8|9608.8|9615.8|9610.8|9617.3|9612.3|9613.8|9608.8|28
1591774500000|2020-06-10 07:35:00|9615.3|9610.3|9618.3|9613.3|9619.8|9614.8|9615.3|9610.3|27
1591774800000|2020-06-10 07:40:00|9617.8|9612.8|9623.3|9618.3|9623.3|9618.3|9617.8|9612.8|47
1591775100000|2020-06-10 07:45:00|9623|9618|9621.8|9616.8|9624.3|9619.3|9620.6|9615.6|21
1591775400000|2020-06-10 07:50:00|9621.3|9616.3|9618.8|9613.8|9622.3|9617.3|9617.3|9612.3|35
1591775700000|2020-06-10 07:55:00|9619|9614|9614.1|9609.1|9619.8|9614.8|9612.8|9607.8|36
1591776000000|2020-06-10 08:00:00|9614.3|9609.3|9614.3|9609.3|9614.8|9609.8|9611.8|9606.8|33
1591776300000|2020-06-10 08:05:00|9614|9609|9614.3|9609.3|9615.3|9610.3|9613|9608|18
1591776600000|2020-06-10 08:10:00|9614.8|9609.8|9611.1|9606.1|9615|9610|9611.1|9606.1|47
1591776900000|2020-06-10 08:15:00|9611.3|9606.3|9608.8|9603.8|9611.8|9606.8|9608.3|9603.3|51
1591777200000|2020-06-10 08:20:00|9609|9604|9606.8|9601.8|9609.1|9604.1|9604.3|9599.3|42
1591777500000|2020-06-10 08:25:00|9607|9602|9606.3|9601.3|9607.3|9602.3|9604.3|9599.3|21
1591777800000|2020-06-10 08:30:00|9605.8|9600.8|9604.3|9599.3|9606.6|9601.6|9604.3|9599.3|19
1591778100000|2020-06-10 08:35:00|9604.6|9599.6|9603.8|9598.8|9604.8|9599.8|9602.5|9597.5|44
1591778400000|2020-06-10 08:40:00|9604|9599|9607.3|9602.3|9607.3|9602.3|9603.8|9598.8|21
1591778700000|2020-06-10 08:45:00|9606.8|9601.8|9608.3|9603.3|9608.8|9603.8|9606.8|9601.8|18
1591779000000|2020-06-10 08:50:00|9607.8|9602.8|9607.8|9602.8|9609|9604|9606.8|9601.8|29
1591779300000|2020-06-10 08:55:00|9608|9603|9608.3|9603.3|9610.5|9605.5|9608|9603|21
1591779600000|2020-06-10 09:00:00|9608.8|9603.8|9611.3|9606.3|9611.3|9606.3|9606.8|9601.8|50
1591779900000|2020-06-10 09:05:00|9611.8|9606.8|9612.3|9607.3|9613.8|9608.8|9611|9606|68
1591780200000|2020-06-10 09:10:00|9611.8|9606.8|9613.1|9608.1|9613.1|9608.1|9611.3|9606.3|53
1591780500000|2020-06-10 09:15:00|9613.3|9608.3|9613.8|9608.8|9615.8|9610.8|9612.8|9607.8|45
1591780800000|2020-06-10 09:20:00|9614.3|9609.3|9612.8|9607.8|9614.8|9609.8|9612.8|9607.8|20
1591781100000|2020-06-10 09:25:00|9613|9608|9617.3|9612.3|9619.5|9614.5|9612.8|9607.8|76
1591781400000|2020-06-10 09:30:00|9616.8|9611.8|9616.3|9611.3|9618.3|9613.3|9614.8|9609.8|38
1591781700000|2020-06-10 09:35:00|9616.5|9611.5|9616.8|9611.8|9617.8|9612.8|9616.2|9611.2|28
1591782000000|2020-06-10 09:40:00|9617.3|9612.3|9614.8|9609.8|9618.8|9613.8|9614.8|9609.8|36
1591782300000|2020-06-10 09:45:00|9615.3|9610.3|9616.8|9611.8|9617.3|9612.3|9614.8|9609.8|15
1591782600000|2020-06-10 09:50:00|9617.3|9612.3|9615.8|9610.8|9618.3|9613.3|9615.8|9610.8|29
1591782900000|2020-06-10 09:55:00|9616.3|9611.3|9616|9611|9618.3|9613.3|9615.3|9610.3|96
1591783200000|2020-06-10 10:00:00|9616.3|9611.3|9617.8|9612.8|9617.8|9612.8|9615|9610|57
1591783500000|2020-06-10 10:05:00|9618|9613|9619.8|9614.8|9619.8|9614.8|9617.3|9612.3|58
1591783800000|2020-06-10 10:10:00|9619.5|9614.5|9622.6|9617.6|9623|9618|9618.6|9613.6|81
1591784100000|2020-06-10 10:15:00|9622.5|9617.5|9622|9617|9623.1|9618.1|9619.8|9614.8|43
1591784400000|2020-06-10 10:20:00|9621.8|9616.8|9623.3|9618.3|9623.6|9618.6|9621.5|9616.5|24
1591784700000|2020-06-10 10:25:00|9622.8|9617.8|9621|9616|9623.8|9618.8|9619.8|9614.8|28
1591785000000|2020-06-10 10:30:00|9621.3|9616.3|9621.8|9616.8|9622|9617|9619.3|9614.3|49
1591785300000|2020-06-10 10:35:00|9621.5|9616.5|9618.3|9613.3|9621.8|9616.8|9618.3|9613.3|69
1591785600000|2020-06-10 10:40:00|9617.8|9612.8|9611.1|9606.1|9617.8|9612.8|9610.8|9605.8|52
1591785900000|2020-06-10 10:45:00|9610.8|9605.8|9613.3|9608.3|9613.6|9608.6|9608.3|9603.3|36
1591786200000|2020-06-10 10:50:00|9613.6|9608.6|9610.8|9605.8|9613.6|9608.6|9610.3|9605.3|21
1591786500000|2020-06-10 10:55:00|9610.3|9605.3|9610|9605|9611.6|9606.6|9609.8|9604.8|17
1591786800000|2020-06-10 11:00:00|9610.1|9605.1|9608.5|9603.5|9611.1|9606.1|9608|9603|53
1591787100000|2020-06-10 11:05:00|9608.6|9603.6|9607|9602|9608.8|9603.8|9603.3|9598.3|44
1591787400000|2020-06-10 11:10:00|9607.1|9602.1|9605.8|9600.8|9608.3|9603.3|9605.8|9600.8|15
1591787700000|2020-06-10 11:15:00|9605.3|9600.3|9601|9596|9606.6|9601.6|9601|9596|61
1591788000000|2020-06-10 11:20:00|9600.8|9595.8|9600.3|9595.3|9601.3|9596.3|9594.8|9589.8|135
1591788300000|2020-06-10 11:25:00|9600.5|9595.5|9602.3|9597.3|9603.3|9598.3|9598.5|9593.5|51
1591788600000|2020-06-10 11:30:00|9602.7|9597.7|9602.8|9597.8|9603.8|9598.8|9600.7|9595.7|36
1591788900000|2020-06-10 11:35:00|9602.7|9597.7|9597.8|9592.8|9602.7|9597.7|9597.3|9592.3|45
1591789200000|2020-06-10 11:40:00|9598|9593|9600.5|9595.5|9600.8|9595.8|9597.8|9592.8|65
1591789500000|2020-06-10 11:45:00|9600.7|9595.7|9600.3|9595.3|9601|9596|9598|9593|42
1591789800000|2020-06-10 11:50:00|9600.5|9595.5|9596.7|9591.7|9601|9596|9596.7|9591.7|135
1591790100000|2020-06-10 11:55:00|9596.8|9591.8|9598.5|9593.5|9599.2|9594.2|9595|9590|58
1591790400000|2020-06-10 12:00:00|9598.3|9593.3|9598.2|9593.2|9599.2|9594.2|9596.7|9591.7|47
1591790700000|2020-06-10 12:05:00|9598.5|9593.5|9604.5|9599.5|9605.2|9600.2|9598.5|9593.5|151
1591791000000|2020-06-10 12:10:00|9604.2|9599.2|9605.7|9600.7|9605.7|9600.7|9602.7|9597.7|70
1591791300000|2020-06-10 12:15:00|9606.2|9601.2|9606.7|9601.7|9607.2|9602.2|9604.7|9599.7|71
1591791600000|2020-06-10 12:20:00|9606.5|9601.5|9608|9603|9608.7|9603.7|9605.7|9600.7|460
1591791900000|2020-06-10 12:25:00|9607.8|9602.8|9608.3|9603.3|9610.8|9605.8|9606.5|9601.5|61
1591792200000|2020-06-10 12:30:00|9608.5|9603.5|9610.3|9605.3|9611.8|9606.8|9599.7|9594.7|278
1591792500000|2020-06-10 12:35:00|9610|9605|9607.3|9602.3|9612.3|9607.3|9606.3|9601.3|71
1591792800000|2020-06-10 12:40:00|9607.5|9602.5|9610.3|9605.3|9612.3|9607.3|9605.3|9600.3|179
1591793100000|2020-06-10 12:45:00|9610.8|9605.8|9607.8|9602.8|9611.3|9606.3|9606.3|9601.3|22
1591793400000|2020-06-10 12:50:00|9608|9603|9606.5|9601.5|9611|9606|9606.3|9601.3|29
1591793700000|2020-06-10 12:55:00|9607|9602|9601.5|9596.5|9608.3|9603.3|9601.5|9596.5|296
1591794000000|2020-06-10 13:00:00|9601.8|9596.8|9600.7|9595.7|9602.3|9597.3|9597.2|9592.2|155
1591794300000|2020-06-10 13:05:00|9600.3|9595.3|9601.5|9596.5|9601.8|9596.8|9600|9595|73
1591794600000|2020-06-10 13:10:00|9601.3|9596.3|9602.7|9597.7|9605.2|9600.2|9601.3|9596.3|63
1591794900000|2020-06-10 13:15:00|9602.5|9597.5|9604.3|9599.3|9605.8|9600.8|9601.3|9596.3|152
1591795200000|2020-06-10 13:20:00|9604.2|9599.2|9606.3|9601.3|9608.8|9603.8|9602.3|9597.3|73
1591795500000|2020-06-10 13:25:00|9605.8|9600.8|9604.8|9599.8|9607.5|9602.5|9602.8|9597.8|34
1591795800000|2020-06-10 13:30:00|9604.5|9599.5|9609|9604|9609.8|9604.8|9603.8|9598.8|117
1591796100000|2020-06-10 13:35:00|9609.3|9604.3|9612.8|9607.8|9613|9608|9608.8|9603.8|132
1591796400000|2020-06-10 13:40:00|9613.3|9608.3|9614.8|9609.8|9616.5|9611.5|9611.8|9606.8|106
1591796700000|2020-06-10 13:45:00|9614.7|9609.7|9613|9608|9618|9613|9613|9608|152
1591797000000|2020-06-10 13:50:00|9613.5|9608.5|9616.2|9611.2|9618.2|9613.2|9613.3|9608.3|289
1591797300000|2020-06-10 13:55:00|9616|9611|9614.7|9609.7|9616.5|9611.5|9613|9608|47
1591797600000|2020-06-10 14:00:00|9614.8|9609.8|9618|9613|9618.3|9613.3|9614.2|9609.2|78
1591797900000|2020-06-10 14:05:00|9618.2|9613.2|9617.7|9612.7|9619.2|9614.2|9615.2|9610.2|64
1591798200000|2020-06-10 14:10:00|9617.8|9612.8|9619.2|9614.2|9620.2|9615.2|9615.7|9610.7|123
1591798500000|2020-06-10 14:15:00|9618.7|9613.7|9616.7|9611.7|9619.7|9614.7|9613.7|9608.7|113
1591798800000|2020-06-10 14:20:00|9616.3|9611.3|9609.8|9604.8|9618.2|9613.2|9609.3|9604.3|79
1591799100000|2020-06-10 14:25:00|9609.7|9604.7|9608.2|9603.2|9610.5|9605.5|9607.2|9602.2|86
1591799400000|2020-06-10 14:30:00|9607.8|9602.8|9611.8|9606.8|9614.3|9609.3|9606.3|9601.3|105
1591799700000|2020-06-10 14:35:00|9612|9607|9613.3|9608.3|9614|9609|9611.3|9606.3|367
1591800000000|2020-06-10 14:40:00|9613.2|9608.2|9612.7|9607.7|9613.5|9608.5|9608.7|9603.7|43
1591800300000|2020-06-10 14:45:00|9612.5|9607.5|9618.2|9613.2|9619|9614|9611|9606|144
1591800600000|2020-06-10 14:50:00|9618|9613|9621.3|9616.3|9623.5|9618.5|9616.8|9611.8|167
1591800900000|2020-06-10 14:55:00|9621|9616|9623.7|9618.7|9626.8|9621.8|9620.2|9615.2|168
1591801200000|2020-06-10 15:00:00|9623.5|9618.5|9624|9619|9625.5|9620.5|9619.5|9614.5|132
1591801500000|2020-06-10 15:05:00|9624.5|9619.5|9626.3|9621.3|9627|9622|9621.2|9616.2|207
1591801800000|2020-06-10 15:10:00|9626.2|9621.2|9624|9619|9627.8|9622.8|9624|9619|235
1591802100000|2020-06-10 15:15:00|9624.2|9619.2|9621.8|9616.8|9624.7|9619.7|9621.8|9616.8|96
1591802400000|2020-06-10 15:20:00|9621.7|9616.7|9623.5|9618.5|9624.5|9619.5|9619.7|9614.7|75
1591802700000|2020-06-10 15:25:00|9623.2|9618.2|9623.3|9618.3|9623.7|9618.7|9619|9614|117
1591803000000|2020-06-10 15:30:00|9623.5|9618.5|9623.3|9618.3|9624.5|9619.5|9620.2|9615.2|77
1591803300000|2020-06-10 15:35:00|9623.2|9618.2|9621|9616|9623.7|9618.7|9620.2|9615.2|492
1591803600000|2020-06-10 15:40:00|9620.7|9615.7|9618.7|9613.7|9621.2|9616.2|9618.2|9613.2|46
1591803900000|2020-06-10 15:45:00|9618.5|9613.5|9619.8|9614.8|9620.3|9615.3|9618|9613|108
1591804200000|2020-06-10 15:50:00|9619.7|9614.7|9614.8|9609.8|9620.2|9615.2|9614.5|9609.5|53
1591804500000|2020-06-10 15:55:00|9615|9610|9617.7|9612.7|9618.3|9613.3|9613.7|9608.7|130
1591804800000|2020-06-10 16:00:00|9617.3|9612.3|9616.7|9611.7|9618.7|9613.7|9614.8|9609.8|70
1591805100000|2020-06-10 16:05:00|9616.8|9611.8|9622.2|9617.2|9623.5|9618.5|9616.7|9611.7|79
1591805400000|2020-06-10 16:10:00|9621.7|9616.7|9620.2|9615.2|9621.8|9616.8|9619|9614|38
1591805700000|2020-06-10 16:15:00|9619.7|9614.7|9618.2|9613.2|9620.2|9615.2|9616.8|9611.8|58
1591806000000|2020-06-10 16:20:00|9618.3|9613.3|9617.3|9612.3|9620.5|9615.5|9617.2|9612.2|97
1591806300000|2020-06-10 16:25:00|9617.7|9612.7|9617.2|9612.2|9618.3|9613.3|9616.7|9611.7|80
1591806600000|2020-06-10 16:30:00|9617|9612|9616|9611|9617.3|9612.3|9614.7|9609.7|75
1591806900000|2020-06-10 16:35:00|9615.5|9610.5|9618.5|9613.5|9619.5|9614.5|9615.2|9610.2|38
1591807200000|2020-06-10 16:40:00|9618.7|9613.7|9618.5|9613.5|9619.2|9614.2|9617.7|9612.7|55
1591807500000|2020-06-10 16:45:00|9618.2|9613.2|9619|9614|9621|9616|9618.2|9613.2|48
1591807800000|2020-06-10 16:50:00|9619.2|9614.2|9617.2|9612.2|9619.2|9614.2|9616.5|9611.5|48
1591808100000|2020-06-10 16:55:00|9617.3|9612.3|9618.5|9613.5|9618.5|9613.5|9616.2|9611.2|35
1591808400000|2020-06-10 17:00:00|9618.8|9613.8|9617|9612|9620.5|9615.5|9617|9612|218
1591808700000|2020-06-10 17:05:00|9617.3|9612.3|9616.3|9611.3|9617.8|9612.8|9616|9611|41
1591809000000|2020-06-10 17:10:00|9616.5|9611.5|9614.3|9609.3|9617|9612|9613.3|9608.3|88
1591809300000|2020-06-10 17:15:00|9614.5|9609.5|9617.3|9612.3|9618.3|9613.3|9614.3|9609.3|74
1591809600000|2020-06-10 17:20:00|9617.5|9612.5|9617|9612|9618.3|9613.3|9616.5|9611.5|55
1591809900000|2020-06-10 17:25:00|9616.8|9611.8|9619|9614|9619|9614|9616|9611|42
1591810200000|2020-06-10 17:30:00|9618.8|9613.8|9613.3|9608.3|9619|9614|9613.3|9608.3|55
1591810500000|2020-06-10 17:35:00|9613.5|9608.5|9610.5|9605.5|9614.3|9609.3|9610.3|9605.3|77
1591810800000|2020-06-10 17:40:00|9610.8|9605.8|9609|9604|9612|9607|9608.3|9603.3|72
1591811100000|2020-06-10 17:45:00|9608.8|9603.8|9608.5|9603.5|9609.5|9604.5|9607.3|9602.3|61
1591811400000|2020-06-10 17:50:00|9608.8|9603.8|9609.3|9604.3|9609.3|9604.3|9607.3|9602.3|157
1591811700000|2020-06-10 17:55:00|9609.5|9604.5|9604.6|9599.6|9610.3|9605.3|9603.1|9598.1|86
1591812000000|2020-06-10 18:00:00|9606.3|9601.3|9601.8|9596.8|9641.9|9636.9|9584.1|9579.1|1423
1591812300000|2020-06-10 18:05:00|9601.7|9596.7|9586.8|9581.8|9601.7|9596.7|9586.3|9581.3|316
1591812600000|2020-06-10 18:10:00|9586.5|9581.5|9576.5|9571.5|9587.5|9582.5|9576.5|9571.5|394
1591812900000|2020-06-10 18:15:00|9576.8|9571.8|9568.6|9563.6|9581.5|9576.5|9567.8|9562.8|573
1591813200000|2020-06-10 18:20:00|9568.5|9563.5|9578.3|9573.3|9580.6|9575.6|9566.8|9561.8|332
1591813500000|2020-06-10 18:25:00|9577.8|9572.8|9573.6|9568.6|9577.8|9572.8|9572.3|9567.3|187
1591813800000|2020-06-10 18:30:00|9574|9569|9575.3|9570.3|9576.3|9571.3|9566.6|9561.6|198
1591814100000|2020-06-10 18:35:00|9574.8|9569.8|9583.8|9578.8|9586.8|9581.8|9571.3|9566.3|402
1591814400000|2020-06-10 18:40:00|9584|9579|9575.6|9570.6|9595.6|9590.6|9575.3|9570.3|662
1591814700000|2020-06-10 18:45:00|9576.1|9571.1|9580.5|9575.5|9583.8|9578.8|9574.6|9569.6|208
1591815000000|2020-06-10 18:50:00|9580.6|9575.6|9594.3|9589.3|9596|9591|9578|9573|394
1591815300000|2020-06-10 18:55:00|9594.5|9589.5|9594|9589|9600.8|9595.8|9589.8|9584.8|1841
1591815600000|2020-06-10 19:00:00|9593.7|9588.7|9611.2|9606.2|9616.2|9611.2|9592.5|9587.5|1055
1591815900000|2020-06-10 19:05:00|9610.9|9605.9|9597.5|9592.5|9611.2|9606.2|9597|9592|627
1591816200000|2020-06-10 19:10:00|9597.2|9592.2|9599.7|9594.7|9604.2|9599.2|9597|9592|168
1591816500000|2020-06-10 19:15:00|9600.2|9595.2|9601.4|9596.4|9606.2|9601.2|9599.4|9594.4|177
1591816800000|2020-06-10 19:20:00|9601.2|9596.2|9598.7|9593.7|9602.7|9597.7|9597.7|9592.7|173
1591817100000|2020-06-10 19:25:00|9598.4|9593.4|9581.2|9576.2|9598.4|9593.4|9581.2|9576.2|384
1591817400000|2020-06-10 19:30:00|9581.7|9576.7|9584.4|9579.4|9585.2|9580.2|9577.2|9572.2|280
1591817700000|2020-06-10 19:35:00|9584|9579|9583.9|9578.9|9587.7|9582.7|9582.2|9577.2|148
1591818000000|2020-06-10 19:40:00|9584.2|9579.2|9583.2|9578.2|9585.9|9580.9|9581.2|9576.2|101
1591818300000|2020-06-10 19:45:00|9583.4|9578.4|9589.9|9584.9|9593.9|9588.9|9583.2|9578.2|131
1591818600000|2020-06-10 19:50:00|9590.4|9585.4|9588.7|9583.7|9591.4|9586.4|9585.9|9580.9|166
1591818900000|2020-06-10 19:55:00|9588.2|9583.2|9597.2|9592.2|9597.2|9592.2|9588.2|9583.2|127
1591819200000|2020-06-10 20:00:00|9596.9|9591.9|9602.4|9597.4|9602.4|9597.4|9596.2|9591.2|278
1591819500000|2020-06-10 20:05:00|9602.1|9597.1|9601.1|9596.1|9604.7|9599.7|9599.9|9594.9|55
1591819800000|2020-06-10 20:10:00|9600.9|9595.9|9601.9|9596.9|9603.7|9598.7|9600.9|9595.9|11
1591820100000|2020-06-10 20:15:00|9602.1|9597.1|9606.6|9601.6|9606.7|9601.7|9602.1|9597.1|79
1591820400000|2020-06-10 20:20:00|9606.4|9601.4|9612.9|9607.9|9613.9|9608.9|9606.4|9601.4|46
1591820700000|2020-06-10 20:25:00|9612.6|9607.6|9612.7|9607.7|9613.9|9608.9|9609.6|9604.6|23
1591821000000|2020-06-10 20:30:00|9612.9|9607.9|9611.2|9606.2|9614.2|9609.2|9610.6|9605.6|19
1591821300000|2020-06-10 20:35:00|9610.9|9605.9|9607.9|9602.9|9610.9|9605.9|9606.9|9601.9|13
1591821600000|2020-06-10 20:40:00|9608.2|9603.2|9607.4|9602.4|9608.7|9603.7|9606.2|9601.2|4
1591821900000|2020-06-10 20:45:00|9607.9|9602.9|9606.2|9601.2|9607.9|9602.9|9606.2|9601.2|7
1591822200000|2020-06-10 20:50:00|9606.7|9601.7|9606.9|9601.9|9608.2|9603.2|9606.2|9601.2|6
1591822500000|2020-06-10 20:55:00|9606.7|9601.7|9608.9|9601.9|9608.9|9602.7|9604.9|9599.9|30
1591833600000|2020-06-11 00:00:00|9614.6|9609.6|9610.9|9605.9|9616.4|9611.4|9610.7|9605.7|290
1591833900000|2020-06-11 00:05:00|9611.2|9606.2|9609.2|9604.2|9612.4|9607.4|9609.1|9604.1|23
1591834200000|2020-06-11 00:10:00|9609.4|9604.4|9610.6|9605.6|9611.6|9606.6|9608.9|9603.9|24
1591834500000|2020-06-11 00:15:00|9610.9|9605.9|9608.9|9603.9|9611.9|9606.9|9608.6|9603.6|11
1591834800000|2020-06-11 00:20:00|9609.1|9604.1|9606.9|9601.9|9609.1|9604.1|9606.7|9601.7|21
1591835100000|2020-06-11 00:25:00|9607.1|9602.1|9606.4|9601.4|9608.9|9603.9|9605.9|9600.9|2
1591835400000|2020-06-11 00:30:00|9606.2|9601.2|9607.4|9602.4|9607.9|9602.9|9605.9|9600.9|25
1591835700000|2020-06-11 00:35:00|9606.6|9601.6|9609.4|9604.4|9609.4|9604.4|9606.4|9601.4|116
1591836000000|2020-06-11 00:40:00|9609.1|9604.1|9604.4|9599.4|9609.1|9604.1|9603.9|9598.9|15
1591836300000|2020-06-11 00:45:00|9604.6|9599.6|9607.4|9602.4|9607.9|9602.9|9604.6|9599.6|21
1591836600000|2020-06-11 00:50:00|9607.1|9602.1|9603.6|9598.6|9607.1|9602.1|9601.4|9596.4|10
1591836900000|2020-06-11 00:55:00|9603.9|9598.9|9601.9|9596.9|9604.6|9599.6|9600.4|9595.4|8
1591837200000|2020-06-11 01:00:00|9601.6|9596.6|9600.6|9595.6|9602.4|9597.4|9599.9|9594.9|39
1591837500000|2020-06-11 01:05:00|9600.4|9595.4|9598.6|9593.6|9601.1|9596.1|9597.1|9592.1|45
1591837800000|2020-06-11 01:10:00|9598.9|9593.9|9600.4|9595.4|9600.4|9595.4|9598.6|9593.6|1
1591838100000|2020-06-11 01:15:00|9600.1|9595.1|9601.6|9596.6|9601.9|9596.9|9599.4|9594.4|2
1591838400000|2020-06-11 01:20:00|9601.4|9596.4|9603.9|9598.9|9604.4|9599.4|9601.1|9596.1|50
1591838700000|2020-06-11 01:25:00|9604.1|9599.1|9603.9|9598.9|9605.1|9600.1|9603.4|9598.4|4
1591839000000|2020-06-11 01:30:00|9603.4|9598.4|9601.9|9596.9|9604.4|9599.4|9600.9|9595.9|7
1591839300000|2020-06-11 01:35:00|9602.1|9597.1|9598.4|9593.4|9602.1|9597.1|9598.1|9593.1|26
1591839600000|2020-06-11 01:40:00|9598.9|9593.9|9594.9|9589.9|9599.4|9594.4|9594.9|9589.9|33
1591839900000|2020-06-11 01:45:00|9594.4|9589.4|9597.4|9592.4|9597.9|9592.9|9593.6|9588.6|65
1591840200000|2020-06-11 01:50:00|9597.9|9592.9|9599.9|9594.9|9599.9|9594.9|9597.9|9592.9|16
1591840500000|2020-06-11 01:55:00|9600.4|9595.4|9598.9|9593.9|9600.4|9595.4|9598.4|9593.4|173
1591840800000|2020-06-11 02:00:00|9599.1|9594.1|9600.4|9595.4|9600.9|9595.9|9599.1|9594.1|2
1591841100000|2020-06-11 02:05:00|9600.1|9595.1|9601.4|9596.4|9601.4|9596.4|9599.4|9594.4|6
1591841400000|2020-06-11 02:10:00|9601.7|9596.7|9600.4|9595.4|9601.9|9596.9|9600.4|9595.4|1
1591841700000|2020-06-11 02:15:00|9600.2|9595.2|9602.4|9597.4|9602.4|9597.4|9599.9|9594.9|9
1591842000000|2020-06-11 02:20:00|9601.9|9596.9|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|2
1591842300000|2020-06-11 02:25:00|9600.4|9595.4|9600.4|9595.4|9600.9|9595.9|9599.9|9594.9|0
1591842600000|2020-06-11 02:30:00|9600.1|9595.1|9601.4|9596.4|9601.9|9596.9|9600.1|9595.1|2
1591842900000|2020-06-11 02:35:00|9600.9|9595.9|9600.9|9595.9|9601.4|9596.4|9599.9|9594.9|7
1591843200000|2020-06-11 02:40:00|9600.6|9595.6|9597.9|9592.9|9600.6|9595.6|9596.9|9591.9|127
1591843500000|2020-06-11 02:45:00|9597.7|9592.7|9596.7|9591.7|9597.9|9592.9|9596.4|9591.4|62
1591843800000|2020-06-11 02:50:00|9596.4|9591.4|9599.4|9594.4|9600.9|9595.9|9596.4|9591.4|4
1591844100000|2020-06-11 02:55:00|9599.7|9594.7|9601.4|9596.4|9601.7|9596.7|9599.2|9594.2|4
1591844400000|2020-06-11 03:00:00|9601.2|9596.2|9601.9|9596.9|9601.9|9596.9|9600.4|9595.4|25
1591844700000|2020-06-11 03:05:00|9601.6|9596.6|9602.9|9597.9|9603.4|9598.4|9601.4|9596.4|7
1591845000000|2020-06-11 03:10:00|9603.1|9598.1|9602.6|9597.6|9603.9|9598.9|9602.4|9597.4|0
1591845300000|2020-06-11 03:15:00|9602.4|9597.4|9603.9|9598.9|9604.4|9599.4|9602.4|9597.4|1
1591845600000|2020-06-11 03:20:00|9604.4|9599.4|9605.4|9600.4|9606.4|9601.4|9604.4|9599.4|3
1591845900000|2020-06-11 03:25:00|9605.9|9600.9|9610.9|9605.9|9612.4|9607.4|9605.9|9600.9|12
1591846200000|2020-06-11 03:30:00|9610.6|9605.6|9611.1|9606.1|9611.4|9606.4|9608.4|9603.4|3
1591846500000|2020-06-11 03:35:00|9611.4|9606.4|9610.9|9605.9|9611.9|9606.9|9610.4|9605.4|3
1591846800000|2020-06-11 03:40:00|9611.1|9606.1|9613.4|9608.4|9614.4|9609.4|9611.1|9606.1|6
1591847100000|2020-06-11 03:45:00|9613.6|9608.6|9616.9|9611.9|9621.1|9616.1|9613.6|9608.6|41
1591847400000|2020-06-11 03:50:00|9616.6|9611.6|9618.6|9613.6|9620.6|9615.6|9616.6|9611.6|13
1591847700000|2020-06-11 03:55:00|9618.9|9613.9|9625.4|9620.4|9625.9|9620.9|9617.9|9612.9|42
1591848000000|2020-06-11 04:00:00|9625.3|9620.3|9624.4|9619.4|9627.1|9622.1|9623.6|9618.6|65
1591848300000|2020-06-11 04:05:00|9624.9|9619.9|9627.8|9622.8|9628.4|9623.4|9623.4|9618.4|26
1591848600000|2020-06-11 04:10:00|9627.9|9622.9|9629.1|9624.1|9629.4|9624.4|9625.8|9620.8|14
1591848900000|2020-06-11 04:15:00|9628.9|9623.9|9630.9|9625.9|9634.4|9629.4|9628.4|9623.4|50
1591849200000|2020-06-11 04:20:00|9630.4|9625.4|9632.4|9627.4|9632.6|9627.6|9628.4|9623.4|26
1591849500000|2020-06-11 04:25:00|9632.1|9627.1|9632.1|9627.1|9633.4|9628.4|9631.9|9626.9|32
1591849800000|2020-06-11 04:30:00|9631.9|9626.9|9631.4|9626.4|9632.1|9627.1|9630.4|9625.4|10
1591850100000|2020-06-11 04:35:00|9631.1|9626.1|9630.9|9625.9|9632.9|9627.9|9629.6|9624.6|39
1591850400000|2020-06-11 04:40:00|9630.8|9625.8|9629.6|9624.6|9630.8|9625.8|9627.9|9622.9|12
1591850700000|2020-06-11 04:45:00|9629.4|9624.4|9631.1|9626.1|9631.4|9626.4|9628.1|9623.1|2
1591851000000|2020-06-11 04:50:00|9630.9|9625.9|9631.4|9626.4|9632.4|9627.4|9630.4|9625.4|1
1591851300000|2020-06-11 04:55:00|9631.6|9626.6|9630.9|9625.9|9632.9|9627.9|9629.9|9624.9|13
1591851600000|2020-06-11 05:00:00|9630.4|9625.4|9635.4|9630.4|9635.4|9630.4|9629.9|9624.9|6
1591851900000|2020-06-11 05:05:00|9635.1|9630.1|9639.9|9634.9|9641.4|9636.4|9634.4|9629.4|44
1591852200000|2020-06-11 05:10:00|9639.6|9634.6|9643.9|9638.9|9644.1|9639.1|9638.8|9633.8|95
1591852500000|2020-06-11 05:15:00|9644.1|9639.1|9647.9|9642.9|9647.9|9642.9|9642.9|9637.9|41
1591852800000|2020-06-11 05:20:00|9647.8|9642.8|9648.3|9643.3|9650.4|9645.4|9646.8|9641.8|38
1591853100000|2020-06-11 05:25:00|9648.1|9643.1|9642.9|9637.9|9648.9|9643.9|9642.1|9637.1|33
1591853400000|2020-06-11 05:30:00|9642.6|9637.6|9646.6|9641.6|9646.6|9641.6|9642.1|9637.1|16
1591853700000|2020-06-11 05:35:00|9646.4|9641.4|9641.1|9636.1|9646.9|9641.9|9640.4|9635.4|21
1591854000000|2020-06-11 05:40:00|9641.4|9636.4|9645.4|9640.4|9645.4|9640.4|9640.4|9635.4|14
1591854300000|2020-06-11 05:45:00|9645.1|9640.1|9641.9|9636.9|9645.9|9640.9|9641.9|9636.9|4
1591854600000|2020-06-11 05:50:00|9642.4|9637.4|9640.9|9635.9|9642.9|9637.9|9639.9|9634.9|0
1591854900000|2020-06-11 05:55:00|9640.4|9635.4|9638.1|9633.1|9641.1|9636.1|9636.6|9631.6|28
1591855200000|2020-06-11 06:00:00|9638.4|9633.4|9640.9|9635.9|9641.4|9636.4|9636.4|9631.4|36
1591855500000|2020-06-11 06:05:00|9641.1|9636.1|9637.8|9632.8|9641.1|9636.1|9636.1|9631.1|5
1591855800000|2020-06-11 06:10:00|9637.9|9632.9|9637.1|9632.1|9640.4|9635.4|9635.9|9630.9|0
1591856100000|2020-06-11 06:15:00|9636.9|9631.9|9631.4|9626.4|9638.4|9633.4|9629.4|9624.4|68
1591856400000|2020-06-11 06:20:00|9631.1|9626.1|9630.9|9625.9|9633.4|9628.4|9628.6|9623.6|18
1591856700000|2020-06-11 06:25:00|9630.6|9625.6|9631.4|9626.4|9632.9|9627.9|9629.4|9624.4|6
1591857000000|2020-06-11 06:30:00|9631.6|9626.6|9631.9|9626.9|9633.4|9628.4|9630.4|9625.4|17
1591857300000|2020-06-11 06:35:00|9631.6|9626.6|9627.4|9622.4|9631.6|9626.6|9627.4|9622.4|14
1591857600000|2020-06-11 06:40:00|9626.9|9621.9|9629.6|9624.6|9629.9|9624.9|9626.6|9621.6|17
1591857900000|2020-06-11 06:45:00|9629.4|9624.4|9626.4|9621.4|9630.9|9625.9|9625.9|9620.9|44
1591858200000|2020-06-11 06:50:00|9626.1|9621.1|9625.9|9620.9|9628.4|9623.4|9625.4|9620.4|32
1591858500000|2020-06-11 06:55:00|9625.6|9620.6|9625.1|9620.1|9627.4|9622.4|9623.4|9618.4|47
1591858800000|2020-06-11 07:00:00|9624.9|9619.9|9629.9|9624.9|9630.9|9625.9|9621.9|9616.9|101
1591859100000|2020-06-11 07:05:00|9629.6|9624.6|9634.9|9629.9|9635.9|9630.9|9628.6|9623.6|168
1591859400000|2020-06-11 07:10:00|9635.4|9630.4|9633.4|9628.4|9637.9|9632.9|9631.1|9626.1|8
1591859700000|2020-06-11 07:15:00|9633.6|9628.6|9630.4|9625.4|9635.1|9630.1|9629.6|9624.6|21
1591860000000|2020-06-11 07:20:00|9630.1|9625.1|9629.9|9624.9|9630.9|9625.9|9626.4|9621.4|11
1591860300000|2020-06-11 07:25:00|9630.1|9625.1|9622.1|9617.1|9630.4|9625.4|9621.1|9616.1|59
1591860600000|2020-06-11 07:30:00|9621.9|9616.9|9621.4|9616.4|9623.9|9618.9|9620.1|9615.1|57
1591860900000|2020-06-11 07:35:00|9620.9|9615.9|9621.4|9616.4|9621.9|9616.9|9619.1|9614.1|22
1591861200000|2020-06-11 07:40:00|9621.7|9616.7|9621.9|9616.9|9623.9|9618.9|9620.4|9615.4|42
1591861500000|2020-06-11 07:45:00|9622.4|9617.4|9622.9|9617.9|9622.9|9617.9|9619.1|9614.1|19
1591861800000|2020-06-11 07:50:00|9622.4|9617.4|9618.6|9613.6|9623.9|9618.9|9618.6|9613.6|10
1591862100000|2020-06-11 07:55:00|9618.4|9613.4|9622.6|9617.6|9623.4|9618.4|9615.4|9610.4|30
1591862400000|2020-06-11 08:00:00|9622.9|9617.9|9622.4|9617.4|9626.1|9621.1|9622.1|9617.1|14
1591862700000|2020-06-11 08:05:00|9622.1|9617.1|9620.4|9615.4|9623.4|9618.4|9617.9|9612.9|44
1591863000000|2020-06-11 08:10:00|9620.9|9615.9|9616.2|9611.2|9621.4|9616.4|9614.4|9609.4|50
1591863300000|2020-06-11 08:15:00|9616.4|9611.4|9613.4|9608.4|9617.4|9612.4|9611.9|9606.9|11
1591863600000|2020-06-11 08:20:00|9612.9|9607.9|9613.9|9608.9|9616.2|9611.2|9612.4|9607.4|9
1591863900000|2020-06-11 08:25:00|9614.2|9609.2|9616.4|9611.4|9617.2|9612.2|9611.9|9606.9|14
1591864200000|2020-06-11 08:30:00|9616.9|9611.9|9609.4|9604.4|9618.4|9613.4|9609.2|9604.2|87
1591864500000|2020-06-11 08:35:00|9609.2|9604.2|9607.4|9602.4|9609.2|9604.2|9604.4|9599.4|73
1591864800000|2020-06-11 08:40:00|9607.7|9602.7|9613.9|9608.9|9613.9|9608.9|9607.7|9602.7|18
1591865100000|2020-06-11 08:45:00|9613.7|9608.7|9612.1|9607.1|9617.7|9612.7|9611.4|9606.4|14
1591865400000|2020-06-11 08:50:00|9612.4|9607.4|9608.9|9603.9|9613.6|9608.6|9606.9|9601.9|26
1591865700000|2020-06-11 08:55:00|9609.2|9604.2|9604.2|9599.2|9609.7|9604.7|9603.4|9598.4|20
1591866000000|2020-06-11 09:00:00|9603.9|9598.9|9600.9|9595.9|9608.9|9603.9|9600.9|9595.9|18
1591866300000|2020-06-11 09:05:00|9600.7|9595.7|9606.9|9601.9|9607.4|9602.4|9600.7|9595.7|4
1591866600000|2020-06-11 09:10:00|9606.6|9601.6|9608.4|9603.4|9608.9|9603.9|9604.9|9599.9|6
1591866900000|2020-06-11 09:15:00|9607.9|9602.9|9602.4|9597.4|9609.9|9604.9|9601.9|9596.9|42
1591867200000|2020-06-11 09:20:00|9602.2|9597.2|9603.7|9598.7|9603.7|9598.7|9599.4|9594.4|10
1591867500000|2020-06-11 09:25:00|9603.4|9598.4|9605.4|9600.4|9605.4|9600.4|9600.9|9595.9|22
1591867800000|2020-06-11 09:30:00|9605.2|9600.2|9599.4|9594.4|9605.4|9600.4|9593.9|9588.9|15
1591868100000|2020-06-11 09:35:00|9599.7|9594.7|9603.4|9598.4|9603.7|9598.7|9597.9|9592.9|40
1591868400000|2020-06-11 09:40:00|9603.2|9598.2|9604.7|9599.7|9604.9|9599.9|9602.4|9597.4|8
1591868700000|2020-06-11 09:45:00|9605.4|9600.4|9608.4|9603.4|9609.4|9604.4|9604.6|9599.6|9
1591869000000|2020-06-11 09:50:00|9608.7|9603.7|9609.4|9604.4|9610.4|9605.4|9605.9|9600.9|59
1591869300000|2020-06-11 09:55:00|9608.9|9603.9|9609.4|9604.4|9610.4|9605.4|9606.4|9601.4|13
1591869600000|2020-06-11 10:00:00|9609.1|9604.1|9609.9|9604.9|9610.9|9605.9|9608.4|9603.4|9
1591869900000|2020-06-11 10:05:00|9609.6|9604.6|9613.1|9608.1|9613.9|9608.9|9609.1|9604.1|31
1591870200000|2020-06-11 10:10:00|9612.9|9607.9|9612.4|9607.4|9614.4|9609.4|9611.9|9606.9|4
1591870500000|2020-06-11 10:15:00|9612.1|9607.1|9612.4|9607.4|9615.4|9610.4|9611.9|9606.9|9
1591870800000|2020-06-11 10:20:00|9612.6|9607.6|9613.1|9608.1|9613.2|9608.2|9609.4|9604.4|25
1591871100000|2020-06-11 10:25:00|9612.9|9607.9|9612.4|9607.4|9613.4|9608.4|9611.9|9606.9|14
1591871400000|2020-06-11 10:30:00|9612.7|9607.7|9609.6|9604.6|9613.4|9608.4|9609.6|9604.6|40
1591871700000|2020-06-11 10:35:00|9609.4|9604.4|9610.6|9605.6|9611.4|9606.4|9609.4|9604.4|8
1591872000000|2020-06-11 10:40:00|9610.9|9605.9|9611.9|9606.9|9613.4|9608.4|9610.6|9605.6|10
1591872300000|2020-06-11 10:45:00|9612.4|9607.4|9611.4|9606.4|9613.9|9608.9|9611.1|9606.1|7
1591872600000|2020-06-11 10:50:00|9611.9|9606.9|9613.6|9608.6|9613.6|9608.6|9610.1|9605.1|22
1591872900000|2020-06-11 10:55:00|9613.9|9608.9|9618.6|9613.6|9620.4|9615.4|9613.6|9608.6|23
1591873200000|2020-06-11 11:00:00|9618.4|9613.4|9622.9|9617.9|9622.9|9617.9|9617.1|9612.1|48
1591873500000|2020-06-11 11:05:00|9622.4|9617.4|9623.9|9618.9|9624.1|9619.1|9620.1|9615.1|5
1591873800000|2020-06-11 11:10:00|9623.6|9618.6|9622.1|9617.1|9623.9|9618.9|9621.1|9616.1|4
1591874100000|2020-06-11 11:15:00|9621.9|9616.9|9628.6|9623.6|9628.9|9623.9|9621.6|9616.6|161
1591874400000|2020-06-11 11:20:00|9628.4|9623.4|9628.1|9623.1|9631.1|9626.1|9627.4|9622.4|5
1591874700000|2020-06-11 11:25:00|9628.4|9623.4|9628.1|9623.1|9629.4|9624.4|9625.9|9620.9|1
1591875000000|2020-06-11 11:30:00|9627.9|9622.9|9632.4|9627.4|9633.9|9628.9|9627.9|9622.9|15
1591875300000|2020-06-11 11:35:00|9632.1|9627.1|9632.4|9627.4|9633.4|9628.4|9630.9|9625.9|4
1591875600000|2020-06-11 11:40:00|9632.1|9627.1|9630.4|9625.4|9632.1|9627.1|9629.4|9624.4|3
1591875900000|2020-06-11 11:45:00|9629.9|9624.9|9627.9|9622.9|9629.9|9624.9|9624.9|9619.9|27
1591876200000|2020-06-11 11:50:00|9628.1|9623.1|9628.2|9623.2|9630.9|9625.9|9627.9|9622.9|4
1591876500000|2020-06-11 11:55:00|9628.6|9623.6|9631.9|9626.9|9632.9|9627.9|9628.4|9623.4|17
1591876800000|2020-06-11 12:00:00|9632.1|9627.1|9633.9|9628.9|9635.9|9630.9|9630.9|9625.9|47
1591877100000|2020-06-11 12:05:00|9633.6|9628.6|9633.1|9628.1|9634.9|9629.9|9632.4|9627.4|15
1591877400000|2020-06-11 12:10:00|9632.9|9627.9|9636.4|9631.4|9638.9|9633.9|9631.4|9626.4|64
1591877700000|2020-06-11 12:15:00|9636.6|9631.6|9641.4|9636.4|9641.4|9636.4|9635.9|9630.9|80
1591878000000|2020-06-11 12:20:00|9641.1|9636.1|9638.9|9633.9|9644.4|9639.4|9638.4|9633.4|41
1591878300000|2020-06-11 12:25:00|9639.1|9634.1|9638.9|9633.9|9640.6|9635.6|9638.1|9633.1|43
1591878600000|2020-06-11 12:30:00|9639.6|9634.6|9643.4|9638.4|9643.9|9638.9|9638.9|9633.9|45
1591878900000|2020-06-11 12:35:00|9643.9|9638.9|9640.7|9635.7|9643.9|9638.9|9638.1|9633.1|40
1591879200000|2020-06-11 12:40:00|9640.9|9635.9|9638.4|9633.4|9641.4|9636.4|9635.4|9630.4|34
1591879500000|2020-06-11 12:45:00|9637.9|9632.9|9632.4|9627.4|9638.9|9633.9|9631.9|9626.9|57
1591879800000|2020-06-11 12:50:00|9632.6|9627.6|9637.4|9632.4|9637.9|9632.9|9631.4|9626.4|29
1591880100000|2020-06-11 12:55:00|9637.1|9632.1|9629.9|9624.9|9637.1|9632.1|9628.1|9623.1|52
1591880400000|2020-06-11 13:00:00|9629.6|9624.6|9629.4|9624.4|9631.6|9626.6|9627.6|9622.6|42
1591880700000|2020-06-11 13:05:00|9629.6|9624.6|9626.4|9621.4|9630.9|9625.9|9625.4|9620.4|22
1591881000000|2020-06-11 13:10:00|9626.7|9621.7|9624.4|9619.4|9627.4|9622.4|9623.9|9618.9|37
1591881300000|2020-06-11 13:15:00|9624.6|9619.6|9619.9|9614.9|9626.7|9621.7|9618.4|9613.4|82
1591881600000|2020-06-11 13:20:00|9619.7|9614.7|9622.4|9617.4|9623.9|9618.9|9618.7|9613.7|28
1591881900000|2020-06-11 13:25:00|9621.9|9616.9|9622.4|9617.4|9622.7|9617.7|9618.2|9613.2|24
1591882200000|2020-06-11 13:30:00|9622.2|9617.2|9625.9|9620.9|9626.9|9621.9|9622.2|9617.2|66
1591882500000|2020-06-11 13:35:00|9625.4|9620.4|9630.7|9625.7|9630.7|9625.7|9622.4|9617.4|50
1591882800000|2020-06-11 13:40:00|9630.9|9625.9|9629.9|9624.9|9634.4|9629.4|9628.4|9623.4|182
1591883100000|2020-06-11 13:45:00|9630.1|9625.1|9629.9|9624.9|9631.6|9626.6|9627.1|9622.1|34
1591883400000|2020-06-11 13:50:00|9630.1|9625.1|9621.4|9616.4|9631.6|9626.6|9620.4|9615.4|32
1591883700000|2020-06-11 13:55:00|9621.1|9616.1|9615.6|9610.6|9622.4|9617.4|9614.6|9609.6|53
1591884000000|2020-06-11 14:00:00|9615.4|9610.4|9619.4|9614.4|9619.6|9614.6|9614.9|9609.9|67
1591884300000|2020-06-11 14:05:00|9618.9|9613.9|9607.9|9602.9|9619.4|9614.4|9605.9|9600.9|158
1591884600000|2020-06-11 14:10:00|9608.4|9603.4|9604.7|9599.7|9610.9|9605.9|9599.4|9594.4|77
1591884900000|2020-06-11 14:15:00|9604.9|9599.9|9605.4|9600.4|9610.4|9605.4|9604.6|9599.6|31
1591885200000|2020-06-11 14:20:00|9605.6|9600.6|9599.9|9594.9|9605.6|9600.6|9598.4|9593.4|85
1591885500000|2020-06-11 14:25:00|9600.2|9595.2|9606.6|9601.6|9608.1|9603.1|9600.2|9595.2|1203
1591885800000|2020-06-11 14:30:00|9606.9|9601.9|9607.9|9602.9|9607.9|9602.9|9602.6|9597.6|34
1591886100000|2020-06-11 14:35:00|9608.1|9603.1|9610.4|9605.4|9610.6|9605.6|9606.6|9601.6|69
1591886400000|2020-06-11 14:40:00|9610.9|9605.9|9613.4|9608.4|9613.7|9608.7|9607.4|9602.4|113
1591886700000|2020-06-11 14:45:00|9613.1|9608.1|9614.9|9609.9|9615.9|9610.9|9611.4|9606.4|150
1591887000000|2020-06-11 14:50:00|9615.1|9610.1|9615.4|9610.4|9619.9|9614.9|9613.9|9608.9|50
1591887300000|2020-06-11 14:55:00|9615.1|9610.1|9616.9|9611.9|9620.9|9615.9|9615.1|9610.1|87
1591887600000|2020-06-11 15:00:00|9617.4|9612.4|9620.1|9615.1|9621.9|9616.9|9615.9|9610.9|124
1591887900000|2020-06-11 15:05:00|9619.9|9614.9|9617.9|9612.9|9620.6|9615.6|9615.4|9610.4|196
1591888200000|2020-06-11 15:10:00|9618.4|9613.4|9618.6|9613.6|9620.4|9615.4|9613.4|9608.4|155
1591888500000|2020-06-11 15:15:00|9618.9|9613.9|9606.6|9601.6|9618.9|9613.9|9604.6|9599.6|46
1591888800000|2020-06-11 15:20:00|9606.9|9601.9|9612.1|9607.1|9613.1|9608.1|9606.9|9601.9|42
1591889100000|2020-06-11 15:25:00|9611.9|9606.9|9616.9|9611.9|9619.9|9614.9|9611.9|9606.9|84
1591889400000|2020-06-11 15:30:00|9616.6|9611.6|9616.4|9611.4|9616.9|9611.9|9613.4|9608.4|41
1591889700000|2020-06-11 15:35:00|9616.1|9611.1|9626.9|9621.9|9626.9|9621.9|9615.4|9610.4|93
1591890000000|2020-06-11 15:40:00|9626.4|9621.4|9624.6|9619.6|9629.6|9624.6|9624.1|9619.1|56
1591890300000|2020-06-11 15:45:00|9624.4|9619.4|9631.4|9626.4|9631.6|9626.6|9623.4|9618.4|106
1591890600000|2020-06-11 15:50:00|9631.6|9626.6|9626.6|9621.6|9632.9|9627.9|9625.6|9620.6|49
1591890900000|2020-06-11 15:55:00|9626.9|9621.9|9621.4|9616.4|9626.9|9621.9|9620.6|9615.6|62
1591891200000|2020-06-11 16:00:00|9621.6|9616.6|9619.9|9614.9|9623.4|9618.4|9618.9|9613.9|41
1591891500000|2020-06-11 16:05:00|9619.6|9614.6|9620.9|9615.9|9622.6|9617.6|9619.4|9614.4|34
1591891800000|2020-06-11 16:10:00|9621.1|9616.1|9620.6|9615.6|9623.9|9618.9|9618.4|9613.4|194
1591892100000|2020-06-11 16:15:00|9620.4|9615.4|9625.6|9620.6|9628.9|9623.9|9620.4|9615.4|58
1591892400000|2020-06-11 16:20:00|9625.4|9620.4|9627.6|9622.6|9628.4|9623.4|9623.9|9618.9|159
1591892700000|2020-06-11 16:25:00|9627.9|9622.9|9626.4|9621.4|9631.4|9626.4|9624.9|9619.9|59
1591893000000|2020-06-11 16:30:00|9625.9|9620.9|9623.9|9618.9|9626.4|9621.4|9621.4|9616.4|73
1591893300000|2020-06-11 16:35:00|9623.4|9618.4|9621.4|9616.4|9623.9|9618.9|9620.4|9615.4|31
1591893600000|2020-06-11 16:40:00|9621.6|9616.6|9622.4|9617.4|9624.4|9619.4|9620.4|9615.4|37
1591893900000|2020-06-11 16:45:00|9622.9|9617.9|9621.9|9616.9|9623.6|9618.6|9619.9|9614.9|64
1591894200000|2020-06-11 16:50:00|9621.6|9616.6|9627.9|9622.9|9628.9|9623.9|9621.4|9616.4|58
1591894500000|2020-06-11 16:55:00|9627.6|9622.6|9631.6|9626.6|9632.4|9627.4|9627.4|9622.4|114
1591894800000|2020-06-11 17:00:00|9631.9|9626.9|9642.4|9637.4|9643.4|9638.4|9631.9|9626.9|158
1591895100000|2020-06-11 17:05:00|9641.9|9636.9|9645.6|9640.6|9645.9|9640.9|9641.9|9636.9|98
1591895400000|2020-06-11 17:10:00|9645.9|9640.9|9648.1|9643.1|9648.6|9643.6|9643.4|9638.4|58
1591895700000|2020-06-11 17:15:00|9648.4|9643.4|9652.6|9647.6|9652.9|9647.9|9646.9|9641.9|186
1591896000000|2020-06-11 17:20:00|9652.4|9647.4|9650.4|9645.4|9653.4|9648.4|9649.1|9644.1|194
1591896300000|2020-06-11 17:25:00|9650.1|9645.1|9656.1|9651.1|9657.9|9652.9|9650.1|9645.1|293
1591896600000|2020-06-11 17:30:00|9655.9|9650.9|9654.6|9649.6|9656.9|9651.9|9652.4|9647.4|102
1591896900000|2020-06-11 17:35:00|9654.4|9649.4|9657.9|9652.9|9657.9|9652.9|9653.6|9648.6|32
1591897200000|2020-06-11 17:40:00|9658.4|9653.4|9661.1|9656.1|9663.1|9658.1|9658.1|9653.1|319
1591897500000|2020-06-11 17:45:00|9660.9|9655.9|9666.9|9661.9|9666.9|9661.9|9659.6|9654.6|114
1591897800000|2020-06-11 17:50:00|9666.4|9661.4|9662.3|9657.3|9668.4|9663.4|9662.1|9657.1|101
1591898100000|2020-06-11 17:55:00|9662.1|9657.1|9661.9|9656.9|9665.4|9660.4|9656.9|9651.9|82
1591898400000|2020-06-11 18:00:00|9661.8|9656.8|9661.8|9656.8|9664.1|9659.1|9661.4|9656.4|56
1591898700000|2020-06-11 18:05:00|9661.9|9656.9|9660.9|9655.9|9663.9|9658.9|9656.9|9651.9|43
1591899000000|2020-06-11 18:10:00|9661.1|9656.1|9663.1|9658.1|9665.4|9660.4|9659.4|9654.4|47
1591899300000|2020-06-11 18:15:00|9662.9|9657.9|9661.6|9656.6|9662.9|9657.9|9660.4|9655.4|129
1591899600000|2020-06-11 18:20:00|9661.8|9656.8|9658.9|9653.9|9662.1|9657.1|9658.4|9653.4|160
1591899900000|2020-06-11 18:25:00|9658.8|9653.8|9659.8|9654.8|9660.3|9655.3|9657.8|9652.8|45
1591900200000|2020-06-11 18:30:00|9659.6|9654.6|9663.3|9658.3|9664.3|9659.3|9657.8|9652.8|66
1591900500000|2020-06-11 18:35:00|9663.1|9658.1|9666.3|9661.3|9666.8|9661.8|9662.8|9657.8|81
1591900800000|2020-06-11 18:40:00|9666.1|9661.1|9670.3|9665.3|9673.3|9668.3|9664.8|9659.8|79
1591901100000|2020-06-11 18:45:00|9670.6|9665.6|9671.1|9666.1|9671.6|9666.6|9666.3|9661.3|41
1591901400000|2020-06-11 18:50:00|9671.3|9666.3|9668.6|9663.6|9671.3|9666.3|9667.8|9662.8|220
1591901700000|2020-06-11 18:55:00|9668.3|9663.3|9674|9669|9676.6|9671.6|9667.1|9662.1|1611
1591902000000|2020-06-11 19:00:00|9674.3|9669.3|9668.3|9663.3|9674.5|9669.5|9667.6|9662.6|296
1591902300000|2020-06-11 19:05:00|9668.8|9663.8|9672.5|9667.5|9672.8|9667.8|9667|9662|195
1591902600000|2020-06-11 19:10:00|9672.8|9667.8|9675.3|9670.3|9676.3|9671.3|9667.3|9662.3|47
1591902900000|2020-06-11 19:15:00|9675.8|9670.8|9678.3|9673.3|9679.5|9674.5|9673.5|9668.5|10
1591903200000|2020-06-11 19:20:00|9678|9673|9681|9676|9682|9677|9677.2|9672.2|65
1591903500000|2020-06-11 19:25:00|9681.2|9676.2|9679.2|9674.2|9684|9679|9677.7|9672.7|38
1591903800000|2020-06-11 19:30:00|9679.5|9674.5|9677.2|9672.2|9681.2|9676.2|9676.2|9671.2|33
1591904100000|2020-06-11 19:35:00|9677|9672|9678.7|9673.7|9680.2|9675.2|9676.5|9671.5|111
1591904400000|2020-06-11 19:40:00|9679|9674|9673.2|9668.2|9679.2|9674.2|9672.7|9667.7|10
1591904700000|2020-06-11 19:45:00|9673|9668|9674.7|9669.7|9675.2|9670.2|9673|9668|46
1591905000000|2020-06-11 19:50:00|9675|9670|9681.4|9676.4|9681.7|9676.7|9674.7|9669.7|26
1591905300000|2020-06-11 19:55:00|9681.7|9676.7|9682.2|9677.2|9682.9|9677.9|9677.4|9672.4|289
1591905600000|2020-06-11 20:00:00|9681.7|9676.7|9680.2|9675.2|9681.9|9676.9|9678.2|9673.2|37
1591905900000|2020-06-11 20:05:00|9680.4|9675.4|9684.4|9679.4|9684.9|9679.9|9680.4|9675.4|9
1591906200000|2020-06-11 20:10:00|9684.7|9679.7|9682.4|9677.4|9684.9|9679.9|9682.4|9677.4|31
1591906500000|2020-06-11 20:15:00|9682.7|9677.7|9683.2|9678.2|9683.2|9678.2|9681.4|9676.4|11
1591906800000|2020-06-11 20:20:00|9682.9|9677.9|9684.2|9679.2|9684.2|9679.2|9682.7|9677.7|41
1591907100000|2020-06-11 20:25:00|9684|9679|9684.4|9679.4|9685.4|9680.4|9683.2|9678.2|13
1591907400000|2020-06-11 20:30:00|9684.2|9679.2|9686.2|9681.2|9686.7|9681.7|9684.2|9679.2|41
1591907700000|2020-06-11 20:35:00|9686.4|9681.4|9684.2|9679.2|9686.4|9681.4|9684.2|9679.2|25
1591908000000|2020-06-11 20:40:00|9684.7|9679.7|9684.7|9679.7|9685.7|9680.7|9684.2|9679.2|40
1591908300000|2020-06-11 20:45:00|9684.9|9679.9|9681.9|9676.9|9684.9|9679.9|9681.7|9676.7|31
1591908600000|2020-06-11 20:50:00|9681.7|9676.7|9680.7|9675.7|9681.7|9676.7|9679.7|9674.7|26
1591908900000|2020-06-11 20:55:00|9680.9|9675.9|9677|9672|9681|9676|9677|9672|6
1591920000000|2020-06-12 00:00:00|9686.5|9681.5|9688.7|9683.7|9690.2|9685.2|9684.3|9679.3|45
1591920300000|2020-06-12 00:05:00|9688.8|9683.8|9690.5|9685.5|9690.8|9685.8|9688.8|9683.8|14
1591920600000|2020-06-12 00:10:00|9690.3|9685.3|9692.8|9687.8|9694.2|9689.2|9690.3|9685.3|2
1591920900000|2020-06-12 00:15:00|9692.5|9687.5|9691.3|9686.3|9692.8|9687.8|9690.5|9685.5|2
1591921200000|2020-06-12 00:20:00|9691.8|9686.8|9686.2|9681.2|9691.8|9686.8|9685.8|9680.8|0
1591921500000|2020-06-12 00:25:00|9685.8|9680.8|9687.7|9682.7|9689|9684|9685.7|9680.7|4
1591921800000|2020-06-12 00:30:00|9687.5|9682.5|9686|9681|9687.7|9682.7|9684.7|9679.7|6
1591922100000|2020-06-12 00:35:00|9685.8|9680.8|9684.2|9679.2|9687|9682|9683.7|9678.7|7
1591922400000|2020-06-12 00:40:00|9684|9679|9683.7|9678.7|9685.8|9680.8|9682.7|9677.7|47
1591922700000|2020-06-12 00:45:00|9683.8|9678.8|9687.7|9682.7|9687.7|9682.7|9683.7|9678.7|11
1591923000000|2020-06-12 00:50:00|9688|9683|9691.7|9686.7|9691.7|9686.7|9687.5|9682.5|11
1591923300000|2020-06-12 00:55:00|9692.2|9687.2|9691.7|9686.7|9694.2|9689.2|9691.2|9686.2|5
1591923600000|2020-06-12 01:00:00|9692.2|9687.2|9694.7|9689.7|9696|9691|9691.5|9686.5|7
1591923900000|2020-06-12 01:05:00|9695.2|9690.2|9696.3|9691.3|9697.2|9692.2|9695|9690|55
1591924200000|2020-06-12 01:10:00|9696.7|9691.7|9694|9689|9696.7|9691.7|9693.8|9688.8|148
1591924500000|2020-06-12 01:15:00|9694.3|9689.3|9694.5|9689.5|9694.5|9689.5|9692.3|9687.3|10
1591924800000|2020-06-12 01:20:00|9694.3|9689.3|9693.3|9688.3|9695.3|9690.3|9692.5|9687.5|27
1591925100000|2020-06-12 01:25:00|9692.8|9687.8|9692.8|9687.8|9694.8|9689.8|9692.5|9687.5|1
1591925400000|2020-06-12 01:30:00|9692.5|9687.5|9692.3|9687.3|9694.3|9689.3|9691.8|9686.8|67
1591925700000|2020-06-12 01:35:00|9692|9687|9690.8|9685.8|9692.5|9687.5|9689.8|9684.8|3
1591926000000|2020-06-12 01:40:00|9690.3|9685.3|9692.3|9687.3|9694|9689|9689.8|9684.8|6
1591926300000|2020-06-12 01:45:00|9692|9687|9691.8|9686.8|9692.3|9687.3|9691.3|9686.3|0
1591926600000|2020-06-12 01:50:00|9691.5|9686.5|9689.8|9684.8|9691.8|9686.8|9689.8|9684.8|1
1591926900000|2020-06-12 01:55:00|9690.3|9685.3|9688.3|9683.3|9690.8|9685.8|9687.5|9682.5|7
1591927200000|2020-06-12 02:00:00|9687.8|9682.8|9687.3|9682.3|9689.8|9684.8|9687.3|9682.3|0
1591927500000|2020-06-12 02:05:00|9687.5|9682.5|9686.3|9681.3|9687.8|9682.8|9686|9681|0
1591927800000|2020-06-12 02:10:00|9685.8|9680.8|9684.3|9679.3|9687|9682|9684.3|9679.3|1
1591928100000|2020-06-12 02:15:00|9684.5|9679.5|9684|9679|9685.5|9680.5|9682.8|9677.8|1
1591928400000|2020-06-12 02:20:00|9683.8|9678.8|9684.8|9679.8|9684.8|9679.8|9681.5|9676.5|2
1591928700000|2020-06-12 02:25:00|9685|9680|9684.8|9679.8|9686.8|9681.8|9684.8|9679.8|1
1591929000000|2020-06-12 02:30:00|9685.3|9680.3|9683.3|9678.3|9686.3|9681.3|9683|9678|4
1591929300000|2020-06-12 02:35:00|9683.2|9678.2|9686|9681|9686|9681|9682.2|9677.2|0
1591929600000|2020-06-12 02:40:00|9685.8|9680.8|9686.7|9681.7|9686.8|9681.8|9684.8|9679.8|0
1591929900000|2020-06-12 02:45:00|9686.5|9681.5|9685.8|9680.8|9687.2|9682.2|9685.7|9680.7|3
1591930200000|2020-06-12 02:50:00|9685.7|9680.7|9685.2|9680.2|9686.3|9681.3|9685.2|9680.2|3
1591930500000|2020-06-12 02:55:00|9685.3|9680.3|9688.3|9683.3|9688.7|9683.7|9685.3|9680.3|10
1591930800000|2020-06-12 03:00:00|9688.2|9683.2|9688.2|9683.2|9689.7|9684.7|9687.5|9682.5|3
1591931100000|2020-06-12 03:05:00|9688.3|9683.3|9686.7|9681.7|9688.8|9683.8|9686.7|9681.7|2
1591931400000|2020-06-12 03:10:00|9686.5|9681.5|9686.2|9681.2|9687.5|9682.5|9685.7|9680.7|3
1591931700000|2020-06-12 03:15:00|9686|9681|9687.7|9682.7|9688.2|9683.2|9685.7|9680.7|4
1591932000000|2020-06-12 03:20:00|9687.8|9682.8|9688.7|9683.7|9689.5|9684.5|9687.7|9682.7|5
1591932300000|2020-06-12 03:25:00|9688.5|9683.5|9688.2|9683.2|9689.2|9684.2|9688|9683|2
1591932600000|2020-06-12 03:30:00|9688.5|9683.5|9688|9683|9689.2|9684.2|9687.2|9682.2|0
1591932900000|2020-06-12 03:35:00|9687.7|9682.7|9688.2|9683.2|9688.7|9683.7|9687.5|9682.5|0
1591933200000|2020-06-12 03:40:00|9688.5|9683.5|9688.2|9683.2|9689|9684|9687.7|9682.7|0
1591933500000|2020-06-12 03:45:00|9687.7|9682.7|9687.2|9682.2|9689|9684|9686.7|9681.7|1
1591933800000|2020-06-12 03:50:00|9687|9682|9685|9680|9687.2|9682.2|9684.7|9679.7|3
1591934100000|2020-06-12 03:55:00|9685.2|9680.2|9687.7|9682.7|9687.7|9682.7|9684.7|9679.7|0
1591934400000|2020-06-12 04:00:00|9687.5|9682.5|9688|9683|9688.2|9683.2|9685.7|9680.7|2
1591934700000|2020-06-12 04:05:00|9688.2|9683.2|9685.2|9680.2|9688.2|9683.2|9685.2|9680.2|2
1591935000000|2020-06-12 04:10:00|9685|9680|9688.7|9683.7|9688.7|9683.7|9685|9680|4
1591935300000|2020-06-12 04:15:00|9688.5|9683.5|9688.2|9683.2|9688.7|9683.7|9687.2|9682.2|6
1591935600000|2020-06-12 04:20:00|9688|9683|9687.7|9682.7|9689|9684|9687.2|9682.2|4
1591935900000|2020-06-12 04:25:00|9687.5|9682.5|9688.7|9683.7|9688.7|9683.7|9687.5|9682.5|3
1591936200000|2020-06-12 04:30:00|9689.2|9684.2|9689.2|9684.2|9690|9685|9688.7|9683.7|0
1591936500000|2020-06-12 04:35:00|9688.7|9683.7|9689.2|9684.2|9689.5|9684.5|9688.2|9683.2|2
1591936800000|2020-06-12 04:40:00|9689|9684|9688.2|9683.2|9689.5|9684.5|9688.2|9683.2|0
1591937100000|2020-06-12 04:45:00|9688.5|9683.5|9687.2|9682.2|9689.2|9684.2|9687.2|9682.2|1
1591937400000|2020-06-12 04:50:00|9687.5|9682.5|9686.2|9681.2|9687.7|9682.7|9686.2|9681.2|2
1591937700000|2020-06-12 04:55:00|9686|9681|9686|9681|9687|9682|9685|9680|2
1591938000000|2020-06-12 05:00:00|9686.2|9681.2|9686.7|9681.7|9687.2|9682.2|9685.5|9680.5|0
1591938300000|2020-06-12 05:05:00|9686.5|9681.5|9686.7|9681.7|9687.2|9682.2|9685.7|9680.7|2
1591938600000|2020-06-12 05:10:00|9686.2|9681.2|9685.7|9680.7|9687.2|9682.2|9685.7|9680.7|0
1591938900000|2020-06-12 05:15:00|9686|9681|9686.7|9681.7|9688.5|9683.5|9686|9681|1
1591939200000|2020-06-12 05:20:00|9687|9682|9685.7|9680.7|9687.7|9682.7|9685.7|9680.7|0
1591939500000|2020-06-12 05:25:00|9686|9681|9685.7|9680.7|9686.5|9681.5|9684.7|9679.7|0
1591939800000|2020-06-12 05:30:00|9686|9681|9683.7|9678.7|9686|9681|9683.2|9678.2|1
1591940100000|2020-06-12 05:35:00|9683.2|9678.2|9680.2|9675.2|9683.7|9678.7|9680.2|9675.2|2
1591940400000|2020-06-12 05:40:00|9680|9675|9679.7|9674.7|9681.2|9676.2|9678.5|9673.5|4
1591940700000|2020-06-12 05:45:00|9680|9675|9678.2|9673.2|9680.5|9675.5|9678.2|9673.2|9
1591941000000|2020-06-12 05:50:00|9678.5|9673.5|9674.7|9669.7|9679.7|9674.7|9674.5|9669.5|20
1591941300000|2020-06-12 05:55:00|9674.5|9669.5|9674.8|9669.8|9677.3|9672.3|9673.8|9668.8|0
1591941600000|2020-06-12 06:00:00|9674.5|9669.5|9673.8|9668.8|9676.5|9671.5|9673.5|9668.5|28
1591941900000|2020-06-12 06:05:00|9673.5|9668.5|9671.5|9666.5|9673.8|9668.8|9670.3|9665.3|11
1591942200000|2020-06-12 06:10:00|9671.7|9666.7|9677.3|9672.3|9677.8|9672.8|9671|9666|5
1591942500000|2020-06-12 06:15:00|9677.7|9672.7|9679.2|9674.2|9679.5|9674.5|9677|9672|2
1591942800000|2020-06-12 06:20:00|9679.3|9674.3|9684.8|9679.8|9684.8|9679.8|9679|9674|15
1591943100000|2020-06-12 06:25:00|9684.5|9679.5|9680.3|9675.3|9685.3|9680.3|9680.3|9675.3|11
1591943400000|2020-06-12 06:30:00|9680.5|9675.5|9677|9672|9680.8|9675.8|9677|9672|1
1591943700000|2020-06-12 06:35:00|9677.3|9672.3|9675.8|9670.8|9677.3|9672.3|9673.7|9668.7|2
1591944000000|2020-06-12 06:40:00|9676.3|9671.3|9679.3|9674.3|9679.8|9674.8|9676.3|9671.3|6
1591944300000|2020-06-12 06:45:00|9679|9674|9677.8|9672.8|9680.3|9675.3|9677.5|9672.5|0
1591944600000|2020-06-12 06:50:00|9678|9673|9678.8|9673.8|9678.8|9673.8|9676.2|9671.2|2
1591944900000|2020-06-12 06:55:00|9678.7|9673.7|9680.8|9675.8|9682.3|9677.3|9677.5|9672.5|2
1591945200000|2020-06-12 07:00:00|9681.3|9676.3|9678|9673|9681.8|9676.8|9677.5|9672.5|10
1591945500000|2020-06-12 07:05:00|9678.3|9673.3|9682.3|9677.3|9683.3|9678.3|9678.3|9673.3|0
1591945800000|2020-06-12 07:10:00|9682.8|9677.8|9674.3|9669.3|9682.8|9677.8|9670.8|9665.8|4
1591946100000|2020-06-12 07:15:00|9674.5|9669.5|9670.8|9665.8|9675|9670|9667.8|9662.8|8
1591946400000|2020-06-12 07:20:00|9670.5|9665.5|9670.8|9665.8|9672.3|9667.3|9668.8|9663.8|0
1591946700000|2020-06-12 07:25:00|9670.5|9665.5|9672.8|9667.8|9673.5|9668.5|9669|9664|1
1591947000000|2020-06-12 07:30:00|9672.5|9667.5|9672|9667|9674.3|9669.3|9671|9666|2
1591947300000|2020-06-12 07:35:00|9672.3|9667.3|9675|9670|9675.8|9670.8|9671.8|9666.8|0
1591947600000|2020-06-12 07:40:00|9675.3|9670.3|9675.3|9670.3|9677.3|9672.3|9672.8|9667.8|3
1591947900000|2020-06-12 07:45:00|9675|9670|9670.5|9665.5|9676.5|9671.5|9670|9665|26
1591948200000|2020-06-12 07:50:00|9670.3|9665.3|9665|9660|9671.5|9666.5|9665|9660|21
1591948500000|2020-06-12 07:55:00|9665.3|9660.3|9663.3|9658.3|9665.8|9660.8|9663.3|9658.3|4
1591948800000|2020-06-12 08:00:00|9663.8|9658.8|9659.5|9654.5|9663.8|9658.8|9659.5|9654.5|8
1591949100000|2020-06-12 08:05:00|9659.3|9654.3|9658.8|9653.8|9660.8|9655.8|9657|9652|0
1591949400000|2020-06-12 08:10:00|9658.5|9653.5|9659.8|9654.8|9660.3|9655.3|9656.8|9651.8|0
1591949700000|2020-06-12 08:15:00|9659.5|9654.5|9659.3|9654.3|9660.3|9655.3|9657.5|9652.5|0
1591950000000|2020-06-12 08:20:00|9659.8|9654.8|9658|9653|9660.8|9655.8|9658|9653|46
1591950300000|2020-06-12 08:25:00|9657.8|9652.8|9657|9652|9658.8|9653.8|9656.3|9651.3|2
1591950600000|2020-06-12 08:30:00|9656.8|9651.8|9654.8|9649.8|9657.5|9652.5|9654.8|9649.8|7
1591950900000|2020-06-12 08:35:00|9655|9650|9653.3|9648.3|9656.8|9651.8|9653|9648|6
1591951200000|2020-06-12 08:40:00|9653|9648|9653.8|9648.8|9654.5|9649.5|9651.3|9646.3|11
1591951500000|2020-06-12 08:45:00|9654|9649|9651.8|9646.8|9654.3|9649.3|9651|9646|0
1591951800000|2020-06-12 08:50:00|9652.3|9647.3|9657.5|9652.5|9657.8|9652.8|9652|9647|0
1591952100000|2020-06-12 08:55:00|9657.8|9652.8|9660|9655|9660.8|9655.8|9656.5|9651.5|3
1591952400000|2020-06-12 09:00:00|9660.3|9655.3|9660.3|9655.3|9662.5|9657.5|9658.8|9653.8|1
1591952700000|2020-06-12 09:05:00|9659.8|9654.8|9662.3|9657.3|9663.8|9658.8|9659.8|9654.8|18
1591953000000|2020-06-12 09:10:00|9662.5|9657.5|9667.3|9662.3|9667.5|9662.5|9661.8|9656.8|0
1591953300000|2020-06-12 09:15:00|9666.8|9661.8|9669.8|9664.8|9670.3|9665.3|9665.8|9660.8|0
1591953600000|2020-06-12 09:20:00|9669.5|9664.5|9664.5|9659.5|9669.8|9664.8|9664|9659|4
1591953900000|2020-06-12 09:25:00|9664.8|9659.8|9664.8|9659.8|9666.5|9661.5|9663.8|9658.8|0
1591954200000|2020-06-12 09:30:00|9664.3|9659.3|9668.8|9663.8|9668.8|9663.8|9664.3|9659.3|0
1591954500000|2020-06-12 09:35:00|9668.5|9663.5|9669.8|9664.8|9671|9666|9668|9663|0
1591954800000|2020-06-12 09:40:00|9669.5|9664.5|9667.8|9662.8|9669.5|9664.5|9667|9662|0
1591955100000|2020-06-12 09:45:00|9667.5|9662.5|9667.3|9662.3|9668.3|9663.3|9665.8|9660.8|0
1591955400000|2020-06-12 09:50:00|9667|9662|9661|9656|9667.3|9662.3|9660.8|9655.8|0
1591955700000|2020-06-12 09:55:00|9660.8|9655.8|9661.8|9656.8|9663.3|9658.3|9660.3|9655.3|2
1591956000000|2020-06-12 10:00:00|9662|9657|9663.3|9658.3|9663.8|9658.8|9660.3|9655.3|2
1591956300000|2020-06-12 10:05:00|9662.8|9657.8|9667|9662|9667.3|9662.3|9661.8|9656.8|3
1591956600000|2020-06-12 10:10:00|9667.3|9662.3|9662.8|9657.8|9668.8|9663.8|9662.5|9657.5|0
1591956900000|2020-06-12 10:15:00|9663.3|9658.3|9663.8|9658.8|9663.8|9658.8|9659.8|9654.8|0
1591957200000|2020-06-12 10:20:00|9663.5|9658.5|9666.5|9661.5|9666.5|9661.5|9663|9658|2
1591957500000|2020-06-12 10:25:00|9666.8|9661.8|9659.8|9654.8|9666.8|9661.8|9658.8|9653.8|4
1591957800000|2020-06-12 10:30:00|9660.3|9655.3|9668.5|9663.5|9669.3|9664.3|9659.8|9654.8|2
1591958100000|2020-06-12 10:35:00|9668.8|9663.8|9671.3|9666.3|9672.8|9667.8|9668.8|9663.8|0
1591958400000|2020-06-12 10:40:00|9671.8|9666.8|9671.8|9666.8|9672.3|9667.3|9669.8|9664.8|0
1591958700000|2020-06-12 10:45:00|9671.3|9666.3|9676.3|9671.3|9677.5|9672.5|9670.5|9665.5|3
1591959000000|2020-06-12 10:50:00|9676|9671|9678.8|9673.8|9680.8|9675.8|9675.3|9670.3|8
1591959300000|2020-06-12 10:55:00|9678.3|9673.3|9676|9671|9678.3|9673.3|9673.5|9668.5|0
1591959600000|2020-06-12 11:00:00|9675.8|9670.8|9678.3|9673.3|9681.3|9676.3|9674.3|9669.3|11
1591959900000|2020-06-12 11:05:00|9678.8|9673.8|9679.1|9674.1|9679.8|9674.8|9676.8|9671.8|3
1591960200000|2020-06-12 11:10:00|9679.3|9674.3|9678.6|9673.6|9680|9675|9675.8|9670.8|5
1591960500000|2020-06-12 11:15:00|9678.8|9673.8|9675|9670|9678.8|9673.8|9674.3|9669.3|1
1591960800000|2020-06-12 11:20:00|9675.3|9670.3|9672|9667|9676.3|9671.3|9672|9667|0
1591961100000|2020-06-12 11:25:00|9672.3|9667.3|9669.8|9664.8|9672.8|9667.8|9669.8|9664.8|0
1591961400000|2020-06-12 11:30:00|9669.5|9664.5|9665.8|9660.8|9669.5|9664.5|9665.8|9660.8|0
1591961700000|2020-06-12 11:35:00|9666|9661|9665.8|9660.8|9666.8|9661.8|9664.8|9659.8|0
1591962000000|2020-06-12 11:40:00|9665.5|9660.5|9668.8|9663.8|9669.3|9664.3|9665|9660|0
1591962300000|2020-06-12 11:45:00|9668.3|9663.3|9669.5|9664.5|9669.8|9664.8|9666.3|9661.3|12
1591962600000|2020-06-12 11:50:00|9669.8|9664.8|9671.5|9666.5|9673.3|9668.3|9667.3|9662.3|9
1591962900000|2020-06-12 11:55:00|9671.8|9666.8|9671|9666|9673.3|9668.3|9668.8|9663.8|2
1591963200000|2020-06-12 12:00:00|9671.3|9666.3|9668.8|9663.8|9671.8|9666.8|9667.3|9662.3|11
1591963500000|2020-06-12 12:05:00|9669|9664|9672.8|9667.8|9672.8|9667.8|9668.3|9663.3|0
1591963800000|2020-06-12 12:10:00|9673.3|9668.3|9675.3|9670.3|9677|9672|9672.3|9667.3|0
1591964100000|2020-06-12 12:15:00|9675|9670|9673|9668|9676|9671|9672|9667|4
1591964400000|2020-06-12 12:20:00|9672.5|9667.5|9674.5|9669.5|9677|9672|9672.3|9667.3|2
1591964700000|2020-06-12 12:25:00|9674.3|9669.3|9679.5|9674.5|9679.5|9674.5|9674.3|9669.3|10
1591965000000|2020-06-12 12:30:00|9679.3|9674.3|9680.3|9675.3|9681.5|9676.5|9676.5|9671.5|323
1591965300000|2020-06-12 12:35:00|9680|9675|9674.8|9669.8|9683.3|9678.3|9674.5|9669.5|46
1591965600000|2020-06-12 12:40:00|9675|9670|9675|9670|9676.5|9671.5|9672.8|9667.8|42
1591965900000|2020-06-12 12:45:00|9674.8|9669.8|9678.3|9673.3|9678.8|9673.8|9674|9669|13
1591966200000|2020-06-12 12:50:00|9678|9673|9676.3|9671.3|9681.3|9676.3|9675.8|9670.8|1
1591966500000|2020-06-12 12:55:00|9676|9671|9677.5|9672.5|9677.8|9672.8|9674.8|9669.8|5
1591966800000|2020-06-12 13:00:00|9677.8|9672.8|9683|9678|9685.8|9680.8|9677|9672|15
1591967100000|2020-06-12 13:05:00|9682.8|9677.8|9679.8|9674.8|9687.3|9682.3|9679.8|9674.8|16
1591967400000|2020-06-12 13:10:00|9679.5|9674.5|9678.3|9673.3|9681.8|9676.8|9677.5|9672.5|12
1591967700000|2020-06-12 13:15:00|9678.5|9673.5|9679|9674|9681.5|9676.5|9678.3|9673.3|0
1591968000000|2020-06-12 13:20:00|9678.5|9673.5|9672.3|9667.3|9679|9674|9672.3|9667.3|2
1591968300000|2020-06-12 13:25:00|9673|9668|9676.5|9671.5|9676.8|9671.8|9672.3|9667.3|2
1591968600000|2020-06-12 13:30:00|9676.8|9671.8|9680.3|9675.3|9683.8|9678.8|9676.5|9671.5|26
1591968900000|2020-06-12 13:35:00|9680.8|9675.8|9673.5|9668.5|9681.5|9676.5|9672.8|9667.8|15
1591969200000|2020-06-12 13:40:00|9673.8|9668.8|9664.3|9659.3|9674|9669|9662.8|9657.8|416
1591969500000|2020-06-12 13:45:00|9664.8|9659.8|9668.6|9663.6|9669.1|9664.1|9663.8|9658.8|27
1591969800000|2020-06-12 13:50:00|9668.8|9663.8|9673.6|9668.6|9673.8|9668.8|9667.1|9662.1|9
1591970100000|2020-06-12 13:55:00|9673.3|9668.3|9678|9673|9679.1|9674.1|9672.8|9667.8|8
1591970400000|2020-06-12 14:00:00|9677.8|9672.8|9679.8|9674.8|9684.3|9679.3|9676.8|9671.8|141
1591970700000|2020-06-12 14:05:00|9680.3|9675.3|9680.3|9675.3|9683.8|9678.8|9679.3|9674.3|74
1591971000000|2020-06-12 14:10:00|9680.8|9675.8|9680.6|9675.6|9683.6|9678.6|9679.1|9674.1|99
1591971300000|2020-06-12 14:15:00|9680.8|9675.8|9683.3|9678.3|9683.3|9678.3|9676.8|9671.8|15
1591971600000|2020-06-12 14:20:00|9682.8|9677.8|9684.1|9679.1|9685.3|9680.3|9681.8|9676.8|40
1591971900000|2020-06-12 14:25:00|9683.8|9678.8|9688.8|9683.8|9690.3|9685.3|9683.8|9678.8|25
1591972200000|2020-06-12 14:30:00|9688.3|9683.3|9691.6|9686.6|9692.8|9687.8|9687.8|9682.8|5
1591972500000|2020-06-12 14:35:00|9691.8|9686.8|9701.3|9696.3|9702|9697|9691.6|9686.6|71
1591972800000|2020-06-12 14:40:00|9701.5|9696.5|9704.8|9699.8|9708.3|9703.3|9701.3|9696.3|58
1591973100000|2020-06-12 14:45:00|9705|9700|9702.3|9697.3|9706|9701|9700.8|9695.8|3
1591973400000|2020-06-12 14:50:00|9702.5|9697.5|9712.5|9707.5|9716.8|9711.8|9702.5|9697.5|23
1591973700000|2020-06-12 14:55:00|9712.8|9707.8|9718.8|9713.8|9723.3|9718.3|9707|9702|59
1591974000000|2020-06-12 15:00:00|9718.5|9713.5|9727.8|9722.8|9727.8|9722.8|9715|9710|55
1591974300000|2020-06-12 15:05:00|9728.2|9723.2|9715.3|9710.3|9728.7|9723.7|9714|9709|32
1591974600000|2020-06-12 15:10:00|9714.8|9709.8|9724.3|9719.3|9725.3|9720.3|9714.8|9709.8|46
1591974900000|2020-06-12 15:15:00|9724|9719|9726|9721|9726.8|9721.8|9719.3|9714.3|10
1591975200000|2020-06-12 15:20:00|9726.3|9721.3|9724.5|9719.5|9726.3|9721.3|9719|9714|5
1591975500000|2020-06-12 15:25:00|9724.8|9719.8|9719.8|9714.8|9724.8|9719.8|9717.5|9712.5|48
1591975800000|2020-06-12 15:30:00|9719.3|9714.3|9718.8|9713.8|9724.3|9719.3|9717.5|9712.5|15
1591976100000|2020-06-12 15:35:00|9718.5|9713.5|9711.8|9706.8|9720|9715|9710.8|9705.8|75
1591976400000|2020-06-12 15:40:00|9711.5|9706.5|9717.8|9712.8|9719.3|9714.3|9711.5|9706.5|5
1591976700000|2020-06-12 15:45:00|9718|9713|9713.3|9708.3|9719|9714|9710.3|9705.3|11
1591977000000|2020-06-12 15:50:00|9713.5|9708.5|9714.3|9709.3|9716.3|9711.3|9711|9706|8
1591977300000|2020-06-12 15:55:00|9714|9709|9714.8|9709.8|9716.3|9711.3|9711.3|9706.3|4
1591977600000|2020-06-12 16:00:00|9714.5|9709.5|9714.3|9709.3|9719.8|9714.8|9712.8|9707.8|7
1591977900000|2020-06-12 16:05:00|9714|9709|9716.3|9711.3|9716.5|9711.5|9712.5|9707.5|9
1591978200000|2020-06-12 16:10:00|9716.5|9711.5|9717.8|9712.8|9719|9714|9715.3|9710.3|12
1591978500000|2020-06-12 16:15:00|9717.3|9712.3|9715.5|9710.5|9719|9714|9714.3|9709.3|1
1591978800000|2020-06-12 16:20:00|9716.3|9711.3|9721.8|9716.8|9722.3|9717.3|9713.5|9708.5|21
1591979100000|2020-06-12 16:25:00|9722|9717|9719|9714|9723.5|9718.5|9715|9710|5
1591979400000|2020-06-12 16:30:00|9719.3|9714.3|9724.8|9719.8|9724.8|9719.8|9719|9714|25
1591979700000|2020-06-12 16:35:00|9725|9720|9722.5|9717.5|9725.3|9720.3|9721.5|9716.5|5
1591980000000|2020-06-12 16:40:00|9722.3|9717.3|9720.8|9715.8|9722.8|9717.8|9718.7|9713.7|6
1591980300000|2020-06-12 16:45:00|9720.5|9715.5|9724.5|9719.5|9724.8|9719.8|9720.5|9715.5|6
1591980600000|2020-06-12 16:50:00|9724.3|9719.3|9718.8|9713.8|9724.3|9719.3|9718.7|9713.7|25
1591980900000|2020-06-12 16:55:00|9719|9714|9729.3|9724.3|9730|9725|9719|9714|79
1591981200000|2020-06-12 17:00:00|9729|9724|9730.7|9725.7|9732.8|9727.8|9727.8|9722.8|57
1591981500000|2020-06-12 17:05:00|9730.5|9725.5|9728|9723|9730.5|9725.5|9724.2|9719.2|5
1591981800000|2020-06-12 17:10:00|9728.3|9723.3|9731|9726|9731.3|9726.3|9728|9723|39
1591982100000|2020-06-12 17:15:00|9730.8|9725.8|9734|9729|9734.8|9729.8|9730.5|9725.5|15
1591982400000|2020-06-12 17:20:00|9734.3|9729.3|9740.3|9735.3|9741.3|9736.3|9732.8|9727.8|15
1591982700000|2020-06-12 17:25:00|9740|9735|9741.8|9736.8|9742.8|9737.8|9738.8|9733.8|11
1591983000000|2020-06-12 17:30:00|9741.5|9736.5|9742.8|9737.8|9743.5|9738.5|9739.8|9734.8|11
1591983300000|2020-06-12 17:35:00|9742.5|9737.5|9744.3|9739.3|9747.2|9742.2|9741.3|9736.3|25
1591983600000|2020-06-12 17:40:00|9744.7|9739.7|9742.8|9737.8|9746|9741|9740.2|9735.2|16
1591983900000|2020-06-12 17:45:00|9742.7|9737.7|9747.2|9742.2|9749|9744|9741.2|9736.2|67
1591984200000|2020-06-12 17:50:00|9746.7|9741.7|9742.2|9737.2|9748|9743|9741.5|9736.5|24
1591984500000|2020-06-12 17:55:00|9742|9737|9741|9736|9743|9738|9739.7|9734.7|10
1591984800000|2020-06-12 18:00:00|9741.2|9736.2|9741|9736|9743|9738|9738.5|9733.5|5
1591985100000|2020-06-12 18:05:00|9741.2|9736.2|9743.5|9738.5|9743.7|9738.7|9739.7|9734.7|42
1591985400000|2020-06-12 18:10:00|9743.2|9738.2|9739.7|9734.7|9743.2|9738.2|9738|9733|69
1591985700000|2020-06-12 18:15:00|9740|9735|9740.5|9735.5|9741.7|9736.7|9738.7|9733.7|146
1591986000000|2020-06-12 18:20:00|9740.2|9735.2|9741|9736|9743.2|9738.2|9740.2|9735.2|34
1591986300000|2020-06-12 18:25:00|9740.7|9735.7|9739|9734|9740.7|9735.7|9737.7|9732.7|52
1591986600000|2020-06-12 18:30:00|9738.7|9733.7|9735.5|9730.5|9739.2|9734.2|9735|9730|66
1591986900000|2020-06-12 18:35:00|9735.3|9730.3|9738.3|9733.3|9738.3|9733.3|9735|9730|82
1591987200000|2020-06-12 18:40:00|9738.2|9733.2|9738.7|9733.7|9740|9735|9737.5|9732.5|28
1591987500000|2020-06-12 18:45:00|9738.5|9733.5|9735.2|9730.2|9738.5|9733.5|9734|9729|42
1591987800000|2020-06-12 18:50:00|9735.5|9730.5|9734.2|9729.2|9737|9732|9734|9729|65
1591988100000|2020-06-12 18:55:00|9734|9729|9734.5|9729.5|9736.7|9731.7|9733.7|9728.7|1435
1591988400000|2020-06-12 19:00:00|9734.2|9729.2|9728.8|9723.8|9734.2|9729.2|9728.2|9723.2|165
1591988700000|2020-06-12 19:05:00|9728.5|9723.5|9727|9722|9730.7|9725.7|9725.3|9720.3|9
1591989000000|2020-06-12 19:10:00|9726.8|9721.8|9726.2|9721.2|9726.8|9721.8|9723.7|9718.7|60
1591989300000|2020-06-12 19:15:00|9726|9721|9725.8|9720.8|9728.5|9723.5|9725.3|9720.3|23
1591989600000|2020-06-12 19:20:00|9726|9721|9729.7|9724.7|9729.7|9724.7|9726|9721|21
1591989900000|2020-06-12 19:25:00|9729.5|9724.5|9729.2|9724.2|9731.5|9726.5|9727.5|9722.5|8
1591990200000|2020-06-12 19:30:00|9728.5|9723.5|9727.2|9722.2|9729.7|9724.7|9726.7|9721.7|20
1591990500000|2020-06-12 19:35:00|9727|9722|9726.5|9721.5|9728|9723|9725.3|9720.3|32
1591990800000|2020-06-12 19:40:00|9726.7|9721.7|9725|9720|9726.8|9721.8|9724.5|9719.5|110
1591991100000|2020-06-12 19:45:00|9724.8|9719.8|9723.5|9718.5|9725.3|9720.3|9722.3|9717.3|49
1591991400000|2020-06-12 19:50:00|9723|9718|9720.3|9715.3|9723.3|9718.3|9718.3|9713.3|39
1591991700000|2020-06-12 19:55:00|9720|9715|9716.2|9711.2|9721|9716|9715.8|9710.8|35
1591992000000|2020-06-12 20:00:00|9715.7|9710.7|9715.5|9710.5|9716.5|9711.5|9714.3|9709.3|10
1591992300000|2020-06-12 20:05:00|9715.2|9710.2|9714|9709|9716|9711|9713.3|9708.3|14
1591992600000|2020-06-12 20:10:00|9713.8|9708.8|9713.5|9708.5|9714.3|9709.3|9712|9707|0
1591992900000|2020-06-12 20:15:00|9713.3|9708.3|9714.3|9709.3|9716.5|9711.5|9712.5|9707.5|5
1591993200000|2020-06-12 20:20:00|9714.5|9709.5|9715.8|9710.8|9715.8|9710.8|9714|9709|0
1591993500000|2020-06-12 20:25:00|9715.5|9710.5|9714.8|9709.8|9715.8|9710.8|9714|9709|0
1591993800000|2020-06-12 20:30:00|9714.3|9709.3|9713.5|9708.5|9715.3|9710.3|9713|9708|21
1591994100000|2020-06-12 20:35:00|9713.3|9708.3|9714.8|9709.8|9714.8|9709.8|9713|9708|0
1591994400000|2020-06-12 20:40:00|9714.5|9709.5|9715.3|9710.3|9715.3|9710.3|9711.3|9706.3|127
1591994700000|2020-06-12 20:45:00|9714.8|9709.8|9713.8|9708.8|9715.8|9709.8|9713.8|9707.8|72
1591995000000|2020-06-12 20:50:00|9714.5|9707.5|9707.5|9702.5|9714.5|9708|9707.5|9701.5|0
1591995300000|2020-06-12 20:55:00|9707.3|9702.3|9708.9|9699.9|9712.1|9705.2|9706.5|9699.9|4
1592179200000|2020-06-15 00:00:00|9720.8|9715.8|9719.3|9714.3|9720.8|9715.8|9718|9713|0
1592179500000|2020-06-15 00:05:00|9719|9714|9715.5|9710.5|9719.8|9714.8|9714.8|9709.8|0
1592179800000|2020-06-15 00:10:00|9715.8|9710.8|9716.8|9711.8|9716.8|9711.8|9714.3|9709.3|0
1592180100000|2020-06-15 00:15:00|9717.3|9712.3|9718.3|9713.3|9718.8|9713.8|9716.5|9711.5|0
1592180400000|2020-06-15 00:20:00|9718.5|9713.5|9718.8|9713.8|9719.3|9714.3|9716.8|9711.8|0
1592180700000|2020-06-15 00:25:00|9719|9714|9718.5|9713.5|9719.8|9714.8|9718|9713|0
1592181000000|2020-06-15 00:30:00|9718.8|9713.8|9715.3|9710.3|9718.8|9713.8|9714.8|9709.8|10
1592181300000|2020-06-15 00:35:00|9715|9710|9713.3|9708.3|9715.8|9710.8|9712.8|9707.8|0
1592181600000|2020-06-15 00:40:00|9712.8|9707.8|9715.3|9710.3|9716.8|9711.8|9711.3|9706.3|0
1592181900000|2020-06-15 00:45:00|9715.5|9710.5|9716.8|9711.8|9717.3|9712.3|9715|9710|0
1592182200000|2020-06-15 00:50:00|9717|9712|9718.8|9713.8|9720.5|9715.5|9716.3|9711.3|0
1592182500000|2020-06-15 00:55:00|9719.8|9714.8|9722.3|9717.3|9723.3|9718.3|9718.3|9713.3|0
1592182800000|2020-06-15 01:00:00|9722.5|9717.5|9720.8|9715.8|9723.8|9718.8|9720.8|9715.8|0
1592183100000|2020-06-15 01:05:00|9720.5|9715.5|9720.3|9715.3|9721.3|9716.3|9718.5|9713.5|0
1592183400000|2020-06-15 01:10:00|9720|9715|9722.5|9717.5|9722.5|9717.5|9719.3|9714.3|0
1592183700000|2020-06-15 01:15:00|9722.8|9717.8|9721|9716|9723.3|9718.3|9720.3|9715.3|1
1592184000000|2020-06-15 01:20:00|9721.3|9716.3|9719.8|9714.8|9721.5|9716.5|9719|9714|0
1592184300000|2020-06-15 01:25:00|9719.5|9714.5|9718.8|9713.8|9719.8|9714.8|9717.8|9712.8|0
1592184600000|2020-06-15 01:30:00|9719|9714|9718.3|9713.3|9719|9714|9716.8|9711.8|0
1592184900000|2020-06-15 01:35:00|9718|9713|9719.3|9714.3|9719.8|9714.8|9718|9713|0
1592185200000|2020-06-15 01:40:00|9719|9714|9717|9712|9720.3|9715.3|9716.5|9711.5|0
1592185500000|2020-06-15 01:45:00|9716.8|9711.8|9712.8|9707.8|9717.3|9712.3|9712.8|9707.8|0
1592185800000|2020-06-15 01:50:00|9713|9708|9714|9709|9714.3|9709.3|9712.3|9707.3|0
1592186100000|2020-06-15 01:55:00|9713.8|9708.8|9713|9706|9714.3|9709.3|9711.5|9706|0
1592186400000|2020-06-15 02:00:00|9712.8|9705.8|9715.3|9710.3|9715.8|9710.8|9712|9705.3|0
1592186700000|2020-06-15 02:05:00|9715.5|9710.5|9715.3|9710.3|9716.8|9711.8|9714.3|9709.3|0
1592187000000|2020-06-15 02:10:00|9715|9710|9713.8|9708.8|9715|9710|9712.3|9707.3|0
1592187300000|2020-06-15 02:15:00|9714|9709|9711.8|9706.8|9715.3|9710.3|9711.5|9706.5|0
1592187600000|2020-06-15 02:20:00|9712|9707|9712.8|9707.8|9712.8|9707.8|9710.3|9705.3|0
1592187900000|2020-06-15 02:25:00|9712.3|9707.3|9711.5|9706.5|9713|9708|9711.5|9706.5|0
1592188200000|2020-06-15 02:30:00|9711.8|9706.8|9715.3|9710.3|9715.5|9710.5|9711.8|9706.8|0
1592188500000|2020-06-15 02:35:00|9715.5|9710.5|9714.3|9709.3|9715.8|9710.8|9713.8|9708.8|0
1592188800000|2020-06-15 02:40:00|9713.8|9708.8|9711.3|9706.3|9714.3|9709.3|9711.3|9706.3|0
1592189100000|2020-06-15 02:45:00|9711.5|9706.5|9714.8|9709.8|9714.8|9709.8|9711.3|9706.3|0
1592189400000|2020-06-15 02:50:00|9714.5|9709.5|9715.8|9710.8|9716.3|9711.3|9713.5|9708.5|0
1592189700000|2020-06-15 02:55:00|9716|9711|9717.3|9712.3|9718.3|9713.3|9715.5|9710.5|0
1592190000000|2020-06-15 03:00:00|9717|9712|9715.5|9710.5|9717.3|9712.3|9715.3|9710.3|0
1592190300000|2020-06-15 03:05:00|9715.3|9710.3|9713.5|9708.5|9715.8|9710.8|9713|9708|0
1592190600000|2020-06-15 03:10:00|9713.3|9708.3|9715.3|9710.3|9715.8|9710.8|9713.3|9708.3|0
1592190900000|2020-06-15 03:15:00|9715.5|9710.5|9714|9709|9715.8|9710.8|9713.8|9708.8|0
1592191200000|2020-06-15 03:20:00|9714.3|9709.3|9713.8|9708.8|9714.8|9709.8|9713.3|9708.3|0
1592191500000|2020-06-15 03:25:00|9714.3|9709.3|9713.8|9708.8|9714.5|9709.5|9712.8|9707.8|0
1592191800000|2020-06-15 03:30:00|9714|9709|9714.3|9709.3|9714.3|9709.3|9713|9708|0
1592192100000|2020-06-15 03:35:00|9714.8|9709.8|9714.3|9709.3|9714.8|9709.8|9713|9708|0
1592192400000|2020-06-15 03:40:00|9714|9709|9712.8|9707.8|9715.3|9710.3|9712.8|9707.8|0
1592192700000|2020-06-15 03:45:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9711.8|9706.8|0
1592193000000|2020-06-15 03:50:00|9712|9707|9711|9706|9713|9708|9711|9706|0
1592193300000|2020-06-15 03:55:00|9710.8|9705.8|9709.3|9704.3|9711.8|9706.8|9708.3|9703.3|0
1592193600000|2020-06-15 04:00:00|9708.8|9703.8|9708.8|9703.8|9710|9705|9706.8|9701.8|0
1592193900000|2020-06-15 04:05:00|9708.5|9703.5|9710.8|9705.8|9711.3|9706.3|9708.5|9703.5|0
1592194200000|2020-06-15 04:10:00|9711|9706|9709.5|9704.5|9711.3|9706.3|9709.3|9704.3|0
1592194500000|2020-06-15 04:15:00|9709.3|9704.3|9707|9702|9709.3|9704.3|9706.8|9701.8|0
1592194800000|2020-06-15 04:20:00|9706.8|9701.8|9706.5|9701.5|9707.8|9702.8|9706.3|9701.3|31
1592195100000|2020-06-15 04:25:00|9706.8|9701.8|9706.3|9701.3|9706.8|9701.8|9706|9701|0
1592195400000|2020-06-15 04:30:00|9706|9701|9706.3|9701.3|9707.3|9702.3|9705.3|9700.3|0
1592195700000|2020-06-15 04:35:00|9706.5|9701.5|9705.8|9700.8|9706.5|9701.5|9704.3|9699.3|20
1592196000000|2020-06-15 04:40:00|9706|9701|9707.8|9702.8|9709.8|9704.8|9706|9701|0
1592196300000|2020-06-15 04:45:00|9707.5|9702.5|9709.3|9704.3|9709.8|9704.8|9707.5|9702.5|0
1592196600000|2020-06-15 04:50:00|9709.5|9704.5|9710.3|9705.3|9710.8|9705.8|9708|9703|0
1592196900000|2020-06-15 04:55:00|9710.8|9705.8|9710.8|9705.8|9711.8|9706.8|9710.3|9705.3|0
1592197200000|2020-06-15 05:00:00|9710.5|9705.5|9714|9709|9714.3|9709.3|9709.8|9704.8|0
1592197500000|2020-06-15 05:05:00|9713.8|9708.8|9717.3|9712.3|9717.5|9712.5|9712.5|9707.5|0
1592197800000|2020-06-15 05:10:00|9717|9712|9716.8|9711.8|9717.5|9712.5|9714.8|9709.8|0
1592198100000|2020-06-15 05:15:00|9716.5|9711.5|9720.3|9715.3|9720.3|9715.3|9715.5|9710.5|0
1592198400000|2020-06-15 05:20:00|9720.8|9715.8|9718.5|9713.5|9721|9716|9717.5|9712.5|0
1592198700000|2020-06-15 05:25:00|9718.3|9713.3|9719|9714|9719.8|9714.8|9716.8|9711.8|0
1592199000000|2020-06-15 05:30:00|9718.8|9713.8|9723.8|9718.8|9723.8|9718.8|9718.8|9713.8|0
1592199300000|2020-06-15 05:35:00|9723.5|9718.5|9728|9723|9728.3|9723.3|9723.5|9718.5|0
1592199600000|2020-06-15 05:40:00|9728.3|9723.3|9725.3|9720.3|9729.3|9724.3|9724.3|9719.3|5
1592199900000|2020-06-15 05:45:00|9725.5|9720.5|9728|9723|9728.8|9723.8|9723.8|9718.8|0
1592200200000|2020-06-15 05:50:00|9728.3|9723.3|9728.5|9723.5|9731|9726|9727.8|9722.8|0
1592200500000|2020-06-15 05:55:00|9728.3|9723.3|9728|9723|9728.8|9723.8|9725.8|9720.8|0
1592200800000|2020-06-15 06:00:00|9727.8|9722.8|9734.3|9729.3|9734.5|9729.5|9727.8|9722.8|0
1592201100000|2020-06-15 06:05:00|9734.5|9729.5|9734.8|9729.8|9740|9735|9734.3|9729.3|3
1592201400000|2020-06-15 06:10:00|9734.5|9729.5|9737.8|9732.8|9738|9733|9733.3|9728.3|0
1592201700000|2020-06-15 06:15:00|9738|9733|9732.8|9727.8|9738|9733|9731.3|9726.3|0
1592202000000|2020-06-15 06:20:00|9732.5|9727.5|9733.8|9728.8|9735.8|9730.8|9731.5|9726.5|0
1592202300000|2020-06-15 06:25:00|9733.5|9728.5|9736.3|9731.3|9739|9734|9733.3|9728.3|0
1592202600000|2020-06-15 06:30:00|9736|9731|9728.7|9723.7|9736.8|9731.8|9727.8|9722.8|0
1592202900000|2020-06-15 06:35:00|9728.8|9723.8|9730.7|9725.7|9732.3|9727.3|9727.8|9722.8|0
1592203200000|2020-06-15 06:40:00|9730.8|9725.8|9735.8|9730.8|9737.5|9732.5|9730.5|9725.5|0
1592203500000|2020-06-15 06:45:00|9735.5|9730.5|9734.3|9729.3|9737.2|9732.2|9733|9728|0
1592203800000|2020-06-15 06:50:00|9734.5|9729.5|9735.8|9730.8|9737.5|9732.5|9734.3|9729.3|0
1592204100000|2020-06-15 06:55:00|9736|9731|9738.3|9733.3|9740.3|9735.3|9734.5|9729.5|3
1592204400000|2020-06-15 07:00:00|9738|9733|9736.7|9731.7|9739|9734|9734.8|9729.8|0
1592204700000|2020-06-15 07:05:00|9736.8|9731.8|9738|9733|9739.5|9734.5|9735.3|9730.3|0
1592205000000|2020-06-15 07:10:00|9737.8|9732.8|9736.2|9731.2|9739.8|9734.8|9734.7|9729.7|0
1592205300000|2020-06-15 07:15:00|9736.3|9731.3|9732.8|9727.8|9737|9732|9732|9727|0
1592205600000|2020-06-15 07:20:00|9732.7|9727.7|9729.3|9724.3|9733.8|9728.8|9728.8|9723.8|50
1592205900000|2020-06-15 07:25:00|9729.5|9724.5|9732.5|9727.5|9732.5|9727.5|9729.3|9724.3|4
1592206200000|2020-06-15 07:30:00|9732.7|9727.7|9731.8|9726.8|9735.3|9730.3|9729.5|9724.5|0
1592206500000|2020-06-15 07:35:00|9732|9727|9729.3|9724.3|9732.3|9727.3|9727.8|9722.8|0
1592206800000|2020-06-15 07:40:00|9729.5|9724.5|9729.5|9724.5|9730.2|9725.2|9726.5|9721.5|0
1592207100000|2020-06-15 07:45:00|9729.7|9724.7|9727.5|9722.5|9730.2|9725.2|9726|9721|0
1592207400000|2020-06-15 07:50:00|9727.2|9722.2|9725.7|9720.7|9729.7|9724.7|9725.7|9720.7|0
1592207700000|2020-06-15 07:55:00|9725.5|9720.5|9727.2|9722.2|9727.2|9722.2|9723.2|9718.2|0
1592208000000|2020-06-15 08:00:00|9726.7|9721.7|9721.2|9716.2|9728.5|9723.5|9720.2|9715.2|0
1592208300000|2020-06-15 08:05:00|9721|9716|9717.5|9712.5|9721|9716|9717.3|9712.3|0
1592208600000|2020-06-15 08:10:00|9717.7|9712.7|9714.7|9709.7|9717.7|9712.7|9711|9706|1
1592208900000|2020-06-15 08:15:00|9714.5|9709.5|9718.3|9713.3|9718.7|9713.7|9714|9709|0
1592209200000|2020-06-15 08:20:00|9718.2|9713.2|9719.2|9714.2|9723.2|9718.2|9717.8|9712.8|0
1592209500000|2020-06-15 08:25:00|9719.5|9714.5|9717.5|9712.5|9721.2|9716.2|9715|9710|0
1592209800000|2020-06-15 08:30:00|9717.7|9712.7|9715.8|9710.8|9719|9714|9715.2|9710.2|0
1592210100000|2020-06-15 08:35:00|9715.7|9710.7|9720.7|9715.7|9720.7|9715.7|9715.7|9710.7|0
1592210400000|2020-06-15 08:40:00|9721|9716|9716.5|9711.5|9721|9716|9715.7|9710.7|0
1592210700000|2020-06-15 08:45:00|9716.7|9711.7|9711.2|9706.2|9717.2|9712.2|9710.7|9705.7|0
1592211000000|2020-06-15 08:50:00|9711.5|9706.5|9711.3|9706.3|9713|9708|9710.5|9705.5|0
1592211300000|2020-06-15 08:55:00|9711.2|9706.2|9707.7|9702.7|9712|9707|9706.7|9701.7|0
1592211600000|2020-06-15 09:00:00|9708|9703|9710.5|9705.5|9711.2|9706.2|9707.5|9702.5|0
1592211900000|2020-06-15 09:05:00|9710.7|9705.7|9714|9709|9714.5|9709.5|9710.7|9705.7|0
1592212200000|2020-06-15 09:10:00|9713.8|9708.8|9712.3|9707.3|9715.5|9710.5|9710.8|9705.8|0
1592212500000|2020-06-15 09:15:00|9712.5|9707.5|9713.8|9708.8|9715.3|9710.3|9710.5|9705.5|0
1592212800000|2020-06-15 09:20:00|9714|9709|9715.8|9710.8|9716.3|9711.3|9713.8|9708.8|0
1592213100000|2020-06-15 09:25:00|9715.5|9710.5|9714|9709|9716.8|9711.8|9712.8|9707.8|0
1592213400000|2020-06-15 09:30:00|9714.3|9709.3|9720|9715|9721.8|9716.8|9714.2|9709.2|0
1592213700000|2020-06-15 09:35:00|9720.3|9715.3|9719.3|9714.3|9720.8|9715.8|9717|9712|6
1592214000000|2020-06-15 09:40:00|9719|9714|9720.3|9715.3|9721.3|9716.3|9718.3|9713.3|11
1592214300000|2020-06-15 09:45:00|9720.5|9715.5|9717.5|9712.5|9721.8|9716.8|9716.8|9711.8|0
1592214600000|2020-06-15 09:50:00|9717.8|9712.8|9717.7|9712.7|9719.5|9714.5|9715|9710|0
1592214900000|2020-06-15 09:55:00|9717.8|9712.8|9716.8|9711.8|9719.3|9714.3|9716.5|9711.5|0
1592215200000|2020-06-15 10:00:00|9716.5|9711.5|9714.3|9709.3|9717.3|9712.3|9714|9709|2
1592215500000|2020-06-15 10:05:00|9714|9709|9713.5|9708.5|9715.8|9710.8|9713.3|9708.3|0
1592215800000|2020-06-15 10:10:00|9713.3|9708.3|9711.8|9706.8|9714|9709|9710.2|9705.2|0
1592216100000|2020-06-15 10:15:00|9712|9707|9714|9709|9715|9710|9710.8|9705.8|0
1592216400000|2020-06-15 10:20:00|9713.8|9708.8|9717.3|9712.3|9718.5|9713.5|9713|9708|0
1592216700000|2020-06-15 10:25:00|9717|9712|9719|9714|9719.3|9714.3|9715.7|9710.7|0
1592217000000|2020-06-15 10:30:00|9719.2|9714.2|9718.8|9713.8|9720.3|9715.3|9718|9713|0
1592217300000|2020-06-15 10:35:00|9718.5|9713.5|9718.8|9713.8|9720.2|9715.2|9718.3|9713.3|0
1592217600000|2020-06-15 10:40:00|9718.7|9713.7|9718.7|9713.7|9719|9714|9717.5|9712.5|0
1592217900000|2020-06-15 10:45:00|9719|9714|9722.2|9717.2|9722.5|9717.5|9717.7|9712.7|0
1592218200000|2020-06-15 10:50:00|9722|9717|9720.5|9715.5|9722.2|9717.2|9718.3|9713.3|0
1592218500000|2020-06-15 10:55:00|9720.7|9715.7|9722.5|9717.5|9722.7|9717.7|9718.5|9713.5|0
1592218800000|2020-06-15 11:00:00|9722.7|9717.7|9725.5|9720.5|9726.2|9721.2|9721|9716|0
1592219100000|2020-06-15 11:05:00|9725.7|9720.7|9723|9718|9726.2|9721.2|9722.3|9717.3|8
1592219400000|2020-06-15 11:10:00|9722.8|9717.8|9720.7|9715.7|9723.2|9718.2|9720.2|9715.2|0
1592219700000|2020-06-15 11:15:00|9721|9716|9721.7|9716.7|9723|9718|9720.5|9715.5|1
1592220000000|2020-06-15 11:20:00|9722|9717|9717.2|9712.2|9722.2|9717.2|9717.2|9712.2|0
1592220300000|2020-06-15 11:25:00|9717.5|9712.5|9715.2|9710.2|9717.7|9712.7|9713.2|9708.2|0
1592220600000|2020-06-15 11:30:00|9715.5|9710.5|9717.5|9712.5|9718.2|9713.2|9714.5|9709.5|0
1592220900000|2020-06-15 11:35:00|9717.7|9712.7|9716.2|9711.2|9718|9713|9715.5|9710.5|0
1592221200000|2020-06-15 11:40:00|9716|9711|9713.3|9708.3|9717.7|9712.7|9713|9708|0
1592221500000|2020-06-15 11:45:00|9713|9708|9707.8|9702.8|9713.5|9708.5|9707.8|9702.8|0
1592221800000|2020-06-15 11:50:00|9708|9703|9707.5|9702.5|9708.2|9703.2|9705|9700|0
1592222100000|2020-06-15 11:55:00|9707.3|9702.3|9710.8|9705.8|9713|9708|9707.3|9702.3|0
1592222400000|2020-06-15 12:00:00|9710.5|9705.5|9711.2|9706.2|9711.5|9706.5|9708.5|9703.5|203
1592222700000|2020-06-15 12:05:00|9711.3|9706.3|9712.3|9707.3|9713|9708|9709.3|9704.3|0
1592223000000|2020-06-15 12:10:00|9712|9707|9713.3|9708.3|9717.5|9712.5|9711.3|9706.3|0
1592223300000|2020-06-15 12:15:00|9713|9708|9711.5|9706.5|9715.7|9710.7|9710|9705|0
1592223600000|2020-06-15 12:20:00|9711.3|9706.3|9713|9708|9714.5|9709.5|9710.7|9705.7|0
1592223900000|2020-06-15 12:25:00|9713.2|9708.2|9716|9707|9716|9710.8|9711.8|9706|0
1592224200000|2020-06-15 12:30:00|9715.7|9706.7|9715|9710|9716.2|9711.2|9711.5|9706.5|0
1592224500000|2020-06-15 12:35:00|9715.3|9710.3|9717.7|9712.7|9718.8|9713.8|9714.5|9709.5|0
1592224800000|2020-06-15 12:40:00|9717.5|9712.5|9718.5|9713.5|9720.2|9715.2|9717.3|9712.3|0
1592225100000|2020-06-15 12:45:00|9718.3|9713.3|9715.5|9710.5|9719.8|9714.8|9715|9710|0
1592225400000|2020-06-15 12:50:00|9715.7|9710.7|9719.2|9714.2|9719.8|9714.8|9715.3|9710.3|0
1592225700000|2020-06-15 12:55:00|9719.3|9714.3|9720.3|9715.3|9721.8|9716.8|9717.8|9712.8|0
1592226000000|2020-06-15 13:00:00|9720.2|9715.2|9719.2|9714.2|9721.5|9716.5|9718|9713|1
1592226300000|2020-06-15 13:05:00|9719.3|9714.3|9719.2|9714.2|9720.3|9715.3|9715.8|9710.8|0
1592226600000|2020-06-15 13:10:00|9719.3|9714.3|9720|9715|9722.2|9717.2|9718.8|9713.8|0
1592226900000|2020-06-15 13:15:00|9719.8|9714.8|9716|9711|9719.8|9714.8|9715.8|9710.8|0
1592227200000|2020-06-15 13:20:00|9716.3|9711.3|9714.8|9709.8|9717.3|9712.3|9714.3|9709.3|45
1592227500000|2020-06-15 13:25:00|9715|9710|9718|9713|9719.8|9714.8|9714|9709|20
1592227800000|2020-06-15 13:30:00|9718.2|9713.2|9722.2|9717.2|9722.7|9717.7|9714|9709|20
1592228100000|2020-06-15 13:35:00|9722.5|9717.5|9717.3|9712.3|9722.7|9717.7|9714|9709|0
1592228400000|2020-06-15 13:40:00|9717.2|9712.2|9712.5|9707.5|9719.2|9714.2|9707|9702|58
1592228700000|2020-06-15 13:45:00|9712.7|9707.7|9712|9707|9715.5|9710.5|9710.3|9705.3|0
1592229000000|2020-06-15 13:50:00|9711.7|9706.7|9700|9695|9714|9709|9696.7|9691.7|0
1592229300000|2020-06-15 13:55:00|9700.2|9695.2|9696.8|9691.8|9701|9696|9692|9687|23
1592229600000|2020-06-15 14:00:00|9696.7|9691.7|9692.5|9687.5|9698.2|9693.2|9690.5|9685.5|0
1592229900000|2020-06-15 14:05:00|9692.2|9687.2|9693.5|9688.5|9694.7|9689.7|9691.2|9686.2|0
1592230200000|2020-06-15 14:10:00|9693.7|9688.7|9695.2|9690.2|9697|9692|9693.5|9688.5|0
1592230500000|2020-06-15 14:15:00|9695|9690|9698.7|9693.7|9699.7|9694.7|9694.7|9689.7|0
1592230800000|2020-06-15 14:20:00|9698.5|9693.5|9701.2|9696.2|9701.2|9696.2|9697.3|9692.3|0
1592231100000|2020-06-15 14:25:00|9701.7|9696.7|9701.5|9696.5|9702.7|9697.7|9700.3|9695.3|0
1592231400000|2020-06-15 14:30:00|9701.7|9696.7|9699.2|9694.2|9702.7|9697.7|9697.2|9692.2|0
1592231700000|2020-06-15 14:35:00|9698.8|9693.8|9699.2|9694.2|9700|9695|9694|9689|0
1592232000000|2020-06-15 14:40:00|9699.5|9694.5|9692.5|9687.5|9701|9696|9692.2|9687.2|0
1592232300000|2020-06-15 14:45:00|9692.7|9687.7|9690.2|9685.2|9693.7|9688.7|9684.2|9679.2|0
1592232600000|2020-06-15 14:50:00|9690.5|9685.5|9688.2|9683.2|9693.7|9688.7|9686.7|9681.7|0
1592232900000|2020-06-15 14:55:00|9688.5|9683.5|9701.3|9696.3|9701.7|9696.7|9688|9683|0
1592233200000|2020-06-15 15:00:00|9701.2|9696.2|9697.7|9692.7|9702.7|9697.7|9696.7|9691.7|0
1592233500000|2020-06-15 15:05:00|9698|9693|9701.7|9696.7|9703|9698|9696.2|9691.2|0
1592233800000|2020-06-15 15:10:00|9702|9697|9701.8|9696.8|9704.7|9699.7|9699.7|9694.7|0
1592234100000|2020-06-15 15:15:00|9701.7|9696.7|9706.2|9701.2|9707.7|9702.7|9701.7|9696.7|0
1592234400000|2020-06-15 15:20:00|9706.5|9701.5|9704.7|9699.7|9709.7|9704.7|9703.8|9698.8|0
1592234700000|2020-06-15 15:25:00|9704.2|9699.2|9707|9702|9708.7|9703.7|9704|9699|0
1592235000000|2020-06-15 15:30:00|9706.8|9701.8|9705.5|9700.5|9708.7|9703.7|9703.7|9698.7|0
1592235300000|2020-06-15 15:35:00|9705.7|9700.7|9701|9696|9706.2|9701.2|9699.7|9694.7|0
1592235600000|2020-06-15 15:40:00|9700.8|9695.8|9707|9702|9707.2|9702.2|9700|9695|0
1592235900000|2020-06-15 15:45:00|9707.2|9702.2|9706.3|9701.3|9709.7|9704.7|9705.7|9700.7|0
1592236200000|2020-06-15 15:50:00|9706.2|9701.2|9707.7|9702.7|9708.5|9703.5|9704|9699|0
1592236500000|2020-06-15 15:55:00|9708|9703|9702.7|9697.7|9708|9703|9702.5|9697.5|0
1592236800000|2020-06-15 16:00:00|9703|9698|9699.7|9694.7|9703.7|9698.7|9697.7|9692.7|0
1592237100000|2020-06-15 16:05:00|9699.5|9694.5|9697.2|9692.2|9701.2|9696.2|9696.8|9691.8|0
1592237400000|2020-06-15 16:10:00|9697|9692|9693.8|9688.8|9697.7|9692.7|9692.7|9687.7|0
1592237700000|2020-06-15 16:15:00|9693.7|9688.7|9690.8|9685.8|9695.2|9690.2|9689.2|9684.2|0
1592238000000|2020-06-15 16:20:00|9690.7|9685.7|9693.2|9688.2|9694.2|9689.2|9690.2|9685.2|0
1592238300000|2020-06-15 16:25:00|9692.7|9687.7|9689.7|9684.7|9693.2|9688.2|9688.7|9683.7|0
1592238600000|2020-06-15 16:30:00|9689.5|9684.5|9691.7|9686.7|9692.2|9687.2|9689.2|9684.2|0
1592238900000|2020-06-15 16:35:00|9691.5|9686.5|9690.7|9685.7|9691.7|9686.7|9689.7|9684.7|0
1592239200000|2020-06-15 16:40:00|9691|9686|9690|9685|9692.7|9687.7|9689.3|9684.3|0
1592239500000|2020-06-15 16:45:00|9689.7|9684.7|9689.7|9684.7|9691|9686|9688.5|9683.5|0
1592239800000|2020-06-15 16:50:00|9689.5|9684.5|9686.7|9681.7|9689.7|9684.7|9686.5|9681.5|0
1592240100000|2020-06-15 16:55:00|9687|9682|9687.5|9682.5|9688.7|9683.7|9686|9681|0
1592240400000|2020-06-15 17:00:00|9687.7|9682.7|9687.7|9682.7|9688.2|9683.2|9686.2|9681.2|0
1592240700000|2020-06-15 17:05:00|9687.5|9682.5|9689.7|9684.7|9689.7|9684.7|9687.2|9682.2|0
1592241000000|2020-06-15 17:10:00|9689.3|9684.3|9687.2|9682.2|9689.7|9684.7|9685.2|9680.2|0
1592241300000|2020-06-15 17:15:00|9687.5|9682.5|9688.7|9683.7|9689|9684|9685.8|9680.8|0
1592241600000|2020-06-15 17:20:00|9689|9684|9689.5|9684.5|9690.2|9685.2|9687.5|9682.5|0
1592241900000|2020-06-15 17:25:00|9689.2|9684.2|9689.2|9684.2|9690|9685|9687.2|9682.2|0
1592242200000|2020-06-15 17:30:00|9688.8|9683.8|9687.5|9682.5|9690.2|9685.2|9686.7|9681.7|0
1592242500000|2020-06-15 17:35:00|9687.3|9682.3|9685.7|9680.7|9688|9683|9685.2|9680.2|0
1592242800000|2020-06-15 17:40:00|9685.5|9680.5|9686.3|9681.3|9686.7|9681.7|9685.5|9680.5|0
1592243100000|2020-06-15 17:45:00|9686.2|9681.2|9685.2|9680.2|9686.7|9681.7|9684.2|9679.2|0
1592243400000|2020-06-15 17:50:00|9685|9680|9681|9676|9685.2|9680.2|9677.5|9672.5|0
1592243700000|2020-06-15 17:55:00|9681.2|9676.2|9681.5|9676.5|9681.7|9676.7|9679.3|9674.3|0
1592244000000|2020-06-15 18:00:00|9681.3|9676.3|9666|9661|9681.3|9676.3|9664.8|9659.8|0
1592244300000|2020-06-15 18:05:00|9666.2|9661.2|9666.5|9661.5|9669.3|9664.3|9663.8|9658.8|0
1592244600000|2020-06-15 18:10:00|9666.7|9661.7|9662.5|9657.5|9669.2|9664.2|9661.7|9656.7|0
1592244900000|2020-06-15 18:15:00|9662.7|9657.7|9661.7|9656.7|9663.2|9658.2|9657.2|9652.2|0
1592245200000|2020-06-15 18:20:00|9662|9657|9662.2|9657.2|9663.8|9658.8|9659.2|9654.2|0
1592245500000|2020-06-15 18:25:00|9662.5|9657.5|9661|9656|9662.7|9657.7|9658.8|9653.8|0
1592245800000|2020-06-15 18:30:00|9661.2|9656.2|9665.3|9660.3|9665.5|9660.5|9657.8|9652.8|0
1592246100000|2020-06-15 18:35:00|9665.2|9660.2|9664.2|9659.2|9665.2|9660.2|9662.7|9657.7|0
1592246400000|2020-06-15 18:40:00|9664|9659|9664.2|9659.2|9664.7|9659.7|9662.2|9657.2|0
1592246700000|2020-06-15 18:45:00|9663.7|9658.7|9669.2|9664.2|9669.2|9664.2|9663.2|9658.2|0
1592247000000|2020-06-15 18:50:00|9669|9664|9670.2|9665.2|9671.2|9666.2|9667.7|9662.7|0
1592247300000|2020-06-15 18:55:00|9670.5|9665.5|9668.2|9663.2|9671.2|9666.2|9665.7|9660.7|0
1592247600000|2020-06-15 19:00:00|9668.7|9663.7|9664.5|9659.5|9668.7|9663.7|9664|9659|0
1592247900000|2020-06-15 19:05:00|9664.2|9659.2|9666.2|9661.2|9666.7|9661.7|9664.2|9659.2|0
1592248200000|2020-06-15 19:10:00|9666|9661|9666|9661|9667.2|9662.2|9664.2|9659.2|0
1592248500000|2020-06-15 19:15:00|9665.7|9660.7|9665.7|9660.7|9667.2|9662.2|9664.7|9659.7|0
1592248800000|2020-06-15 19:20:00|9666|9661|9665|9660|9668.7|9663.7|9664.5|9659.5|0
1592249100000|2020-06-15 19:25:00|9664.7|9659.7|9668.7|9663.7|9668.7|9663.7|9662.8|9657.8|0
1592249400000|2020-06-15 19:30:00|9669.2|9664.2|9671|9666|9672.7|9667.7|9668|9663|0
1592249700000|2020-06-15 19:35:00|9671.2|9666.2|9673.5|9668.5|9674.2|9669.2|9671.2|9666.2|0
1592250000000|2020-06-15 19:40:00|9673.7|9668.7|9674.2|9669.2|9675.7|9670.7|9672.2|9667.2|0
1592250300000|2020-06-15 19:45:00|9674.5|9669.5|9672.2|9667.2|9674.7|9669.7|9670.7|9665.7|0
1592250600000|2020-06-15 19:50:00|9672.5|9667.5|9673.2|9668.2|9673.2|9668.2|9670|9665|0
1592250900000|2020-06-15 19:55:00|9673|9668|9668.7|9663.7|9674.2|9669.2|9668.2|9663.2|0
1592251200000|2020-06-15 20:00:00|9668.3|9663.3|9669|9664|9669.7|9664.7|9667.2|9662.2|0
1592251500000|2020-06-15 20:05:00|9669.2|9664.2|9670.5|9665.5|9671|9666|9669|9664|0
1592251800000|2020-06-15 20:10:00|9670.7|9665.7|9669.2|9664.2|9670.8|9665.8|9669|9664|0
1592252100000|2020-06-15 20:15:00|9669.5|9664.5|9669.2|9664.2|9670.5|9665.5|9668.7|9663.7|0
1592252400000|2020-06-15 20:20:00|9669|9664|9667.8|9662.8|9669|9664|9667|9662|0
1592252700000|2020-06-15 20:25:00|9667.7|9662.7|9668.2|9663.2|9668.7|9663.7|9667.2|9662.2|0
1592253000000|2020-06-15 20:30:00|9668|9663|9665.2|9660.2|9668|9663|9665.2|9660.2|0
1592253300000|2020-06-15 20:35:00|9665.5|9660.5|9666|9661|9667.2|9662.2|9665.2|9660.2|0
1592253600000|2020-06-15 20:40:00|9665.8|9660.8|9667|9662|9667.5|9662.5|9665.7|9660.7|0
1592253900000|2020-06-15 20:45:00|9667.2|9662.2|9665.5|9660.5|9667.7|9662.7|9665.2|9660.2|0
1592254200000|2020-06-15 20:50:00|9665.2|9660.2|9665|9660|9666|9661|9664.7|9659.7|0
1592254500000|2020-06-15 20:55:00|9665.2|9660.2|9664.2|9659.2|9665.2|9660.2|9663|9658|0
1592265600000|2020-06-16 00:00:00|9651.8|9646.8|9649.7|9644.7|9652.8|9647.8|9648.2|9643.2|0
1592265900000|2020-06-16 00:05:00|9649.2|9644.2|9653.2|9648.2|9653.2|9648.2|9648.2|9643.2|0
1592266200000|2020-06-16 00:10:00|9653|9648|9652|9647|9653.5|9648.5|9651.7|9646.7|0
1592266500000|2020-06-16 00:15:00|9652.2|9647.2|9650.5|9645.5|9652.7|9647.7|9650.5|9645.5|0
1592266800000|2020-06-16 00:20:00|9650.7|9645.7|9652.2|9647.2|9652.7|9647.7|9650.2|9645.2|0
1592267100000|2020-06-16 00:25:00|9652.5|9647.5|9653.5|9648.5|9653.7|9648.7|9651.7|9646.7|0
1592267400000|2020-06-16 00:30:00|9653.7|9648.7|9652.5|9647.5|9653.7|9648.7|9650.2|9645.2|0
1592267700000|2020-06-16 00:35:00|9652.2|9647.2|9653.2|9648.2|9653.7|9648.7|9652|9647|0
1592268000000|2020-06-16 00:40:00|9653|9648|9653.2|9648.2|9653.5|9648.5|9651.2|9646.2|0
1592268300000|2020-06-16 00:45:00|9653.5|9648.5|9653.2|9648.2|9654.2|9649.2|9652.5|9647.5|0
1592268600000|2020-06-16 00:50:00|9653.5|9648.5|9652.2|9647.2|9653.7|9648.7|9652.2|9647.2|0
1592268900000|2020-06-16 00:55:00|9652.7|9647.7|9652.2|9647.2|9653.7|9648.7|9651.2|9646.2|0
1592269200000|2020-06-16 01:00:00|9652|9647|9649.2|9644.2|9652.2|9647.2|9648.5|9643.5|0
1592269500000|2020-06-16 01:05:00|9649.5|9644.5|9649.2|9644.2|9650.5|9645.5|9649.2|9644.2|0
1592269800000|2020-06-16 01:10:00|9649.5|9644.5|9651.5|9646.5|9652.2|9647.2|9648.2|9643.2|0
1592270100000|2020-06-16 01:15:00|9651.2|9646.2|9653.2|9648.2|9654.2|9649.2|9651|9646|0
1592270400000|2020-06-16 01:20:00|9653.5|9648.5|9653.7|9648.7|9654.2|9649.2|9651.7|9646.7|0
1592270700000|2020-06-16 01:25:00|9654|9649|9653.7|9648.7|9655.7|9650.7|9653.2|9648.2|0
1592271000000|2020-06-16 01:30:00|9653.5|9648.5|9655|9650|9656.2|9651.2|9652.5|9647.5|0
1592271300000|2020-06-16 01:35:00|9654.7|9649.7|9657.5|9652.5|9657.7|9652.7|9653.7|9648.7|0
1592271600000|2020-06-16 01:40:00|9657.7|9652.7|9655.7|9650.7|9657.7|9652.7|9654.7|9649.7|0
1592271900000|2020-06-16 01:45:00|9655.5|9650.5|9655.2|9650.2|9657.2|9652.2|9654.7|9649.7|0
1592272200000|2020-06-16 01:50:00|9655|9650|9654.2|9649.2|9655.2|9650.2|9653|9648|0
1592272500000|2020-06-16 01:55:00|9654.5|9649.5|9655.5|9650.5|9656.2|9651.2|9654.2|9649.2|0
1592272800000|2020-06-16 02:00:00|9655.7|9650.7|9652.7|9647.7|9655.7|9650.7|9652.7|9647.7|0
1592273100000|2020-06-16 02:05:00|9652.2|9647.2|9651.2|9646.2|9653.2|9648.2|9651.2|9646.2|0
1592273400000|2020-06-16 02:10:00|9651|9646|9651.2|9646.2|9652|9647|9650.7|9645.7|0
1592273700000|2020-06-16 02:15:00|9651.5|9646.5|9651.2|9646.2|9652.2|9647.2|9651.2|9646.2|0
1592274000000|2020-06-16 02:20:00|9651.5|9646.5|9650.7|9645.7|9651.7|9646.7|9650.2|9645.2|0
1592274300000|2020-06-16 02:25:00|9651|9646|9653.5|9648.5|9654.2|9649.2|9651|9646|0
1592274600000|2020-06-16 02:30:00|9653.7|9648.7|9643.2|9638.2|9653.7|9648.7|9643.2|9638.2|0
1592274900000|2020-06-16 02:35:00|9643|9638|9642.2|9637.2|9644|9639|9640.7|9635.7|0
1592275200000|2020-06-16 02:40:00|9642|9637|9645.7|9640.7|9646.2|9641.2|9641.2|9636.2|0
1592275500000|2020-06-16 02:45:00|9645.5|9640.5|9641.7|9636.7|9646.7|9641.7|9641.2|9636.2|0
1592275800000|2020-06-16 02:50:00|9642|9637|9643.2|9638.2|9643.7|9638.7|9641.5|9636.5|0
1592276100000|2020-06-16 02:55:00|9643.7|9638.7|9644.2|9639.2|9646.5|9641.5|9643|9638|0
1592276400000|2020-06-16 03:00:00|9644|9639|9644.2|9639.2|9646|9641|9643.2|9638.2|0
1592276700000|2020-06-16 03:05:00|9644|9639|9644.7|9639.7|9645.5|9640.5|9642.2|9637.2|0
1592277000000|2020-06-16 03:10:00|9645|9640|9646|9641|9646.7|9641.7|9645|9640|0
1592277300000|2020-06-16 03:15:00|9646.2|9641.2|9645.7|9640.7|9647|9642|9645.7|9640.7|0
1592277600000|2020-06-16 03:20:00|9645.5|9640.5|9647.2|9642.2|9648|9643|9645|9640|0
1592277900000|2020-06-16 03:25:00|9647.5|9642.5|9646.2|9641.2|9648|9643|9644.7|9639.7|0
1592278200000|2020-06-16 03:30:00|9646|9641|9645.7|9640.7|9647|9642|9645.2|9640.2|0
1592278500000|2020-06-16 03:35:00|9646|9641|9645|9640|9647.2|9642.2|9644.7|9639.7|0
1592278800000|2020-06-16 03:40:00|9644.7|9639.7|9644.2|9639.2|9645.2|9640.2|9643.7|9638.7|0
1592279100000|2020-06-16 03:45:00|9644.5|9639.5|9642.2|9637.2|9644.5|9639.5|9641.2|9636.2|0
1592279400000|2020-06-16 03:50:00|9642.7|9637.7|9645.7|9640.7|9645.7|9640.7|9642.5|9637.5|0
1592279700000|2020-06-16 03:55:00|9646|9641|9647.5|9642.5|9648.5|9643.5|9645.2|9640.2|0
1592280000000|2020-06-16 04:00:00|9647.2|9642.2|9648.2|9643.2|9649.5|9644.5|9647.2|9642.2|0
1592280300000|2020-06-16 04:05:00|9648.5|9643.5|9649.2|9644.2|9649.7|9644.7|9647.2|9642.2|0
1592280600000|2020-06-16 04:10:00|9649.5|9644.5|9649.7|9644.7|9650.2|9645.2|9648.7|9643.7|0
1592280900000|2020-06-16 04:15:00|9649.5|9644.5|9648.7|9643.7|9649.7|9644.7|9648.2|9643.2|0
1592281200000|2020-06-16 04:20:00|9649.2|9644.2|9650.5|9645.5|9650.7|9645.7|9648.2|9643.2|0
1592281500000|2020-06-16 04:25:00|9650.2|9645.2|9649.2|9644.2|9650.5|9645.5|9648.7|9643.7|0
1592281800000|2020-06-16 04:30:00|9649|9644|9650.7|9645.7|9650.7|9645.7|9648.7|9643.7|0
1592282100000|2020-06-16 04:35:00|9651|9646|9652.5|9647.5|9652.7|9647.7|9649.7|9644.7|0
1592282400000|2020-06-16 04:40:00|9652.2|9647.2|9651.2|9646.2|9652.7|9647.7|9651|9646|0
1592282700000|2020-06-16 04:45:00|9651.5|9646.5|9649.7|9644.7|9652|9647|9649.7|9644.7|0
1592283000000|2020-06-16 04:50:00|9650|9645|9650|9645|9650.2|9645.2|9648.7|9643.7|0
1592283300000|2020-06-16 04:55:00|9649.7|9644.7|9652.2|9647.2|9652.2|9647.2|9649.2|9644.2|0
1592283600000|2020-06-16 05:00:00|9651.7|9646.7|9649.2|9644.2|9652.2|9647.2|9648.7|9643.7|0
1592283900000|2020-06-16 05:05:00|9649|9644|9648.5|9643.5|9649.7|9644.7|9646.7|9641.7|0
1592284200000|2020-06-16 05:10:00|9648.2|9643.2|9648.7|9643.7|9649.5|9644.5|9647.7|9642.7|0
1592284500000|2020-06-16 05:15:00|9648.5|9643.5|9647.7|9642.7|9648.7|9643.7|9646.7|9641.7|0
1592284800000|2020-06-16 05:20:00|9647.5|9642.5|9645.5|9640.5|9647.5|9642.5|9645.2|9640.2|0
1592285100000|2020-06-16 05:25:00|9645.7|9640.7|9645.2|9640.2|9646.7|9641.7|9644.7|9639.7|0
1592285400000|2020-06-16 05:30:00|9645|9640|9642.7|9637.7|9645|9640|9642.7|9637.7|0
1592285700000|2020-06-16 05:35:00|9643|9638|9641.7|9636.7|9643.2|9638.2|9641.7|9636.7|0
1592286000000|2020-06-16 05:40:00|9641.5|9636.5|9647.2|9642.2|9647.2|9642.2|9641.5|9636.5|0
1592286300000|2020-06-16 05:45:00|9647.5|9642.5|9647.7|9642.7|9649.2|9644.2|9647.2|9642.2|0
1592286600000|2020-06-16 05:50:00|9648|9643|9648.5|9643.5|9650|9645|9648|9643|0
1592286900000|2020-06-16 05:55:00|9648.7|9643.7|9651|9646|9651|9646|9648.2|9643.2|0
1592287200000|2020-06-16 06:00:00|9650.2|9645.2|9652.2|9647.2|9654|9649|9648.2|9643.2|0
1592287500000|2020-06-16 06:05:00|9652|9647|9651|9646|9653|9648|9649.7|9644.7|0
1592287800000|2020-06-16 06:10:00|9651.2|9646.2|9651.5|9646.5|9652.5|9647.5|9648.2|9643.2|0
1592288100000|2020-06-16 06:15:00|9651.7|9646.7|9653|9648|9654.7|9649.7|9651.2|9646.2|0
1592288400000|2020-06-16 06:20:00|9652.7|9647.7|9650|9645|9653.2|9648.2|9649.7|9644.7|0
1592288700000|2020-06-16 06:25:00|9650.2|9645.2|9651.2|9646.2|9651.7|9646.7|9648.2|9643.2|0
1592289000000|2020-06-16 06:30:00|9651.7|9646.7|9648.7|9643.7|9652.2|9647.2|9648.7|9643.7|0
1592289300000|2020-06-16 06:35:00|9648.5|9643.5|9656.5|9651.5|9657.2|9652.2|9648.2|9643.2|0
1592289600000|2020-06-16 06:40:00|9656.7|9651.7|9648.2|9643.2|9656.7|9651.7|9648.2|9643.2|0
1592289900000|2020-06-16 06:45:00|9648.5|9643.5|9649.5|9644.5|9649.5|9644.5|9646.7|9641.7|0
1592290200000|2020-06-16 06:50:00|9649.7|9644.7|9652|9647|9653.2|9648.2|9648.2|9643.2|0
1592290500000|2020-06-16 06:55:00|9652.2|9647.2|9647.5|9642.5|9653.5|9648.5|9647.2|9642.2|0
1592290800000|2020-06-16 07:00:00|9647.2|9642.2|9648.7|9643.7|9651.7|9646.7|9646.5|9641.5|0
1592291100000|2020-06-16 07:05:00|9649|9644|9645.2|9640.2|9650.2|9645.2|9641.7|9636.7|0
1592291400000|2020-06-16 07:10:00|9645|9640|9646.7|9641.7|9647.2|9642.2|9644.2|9639.2|0
1592291700000|2020-06-16 07:15:00|9646.5|9641.5|9653.5|9648.5|9656.7|9651.7|9646.5|9641.5|0
1592292000000|2020-06-16 07:20:00|9653.7|9648.7|9653.5|9648.5|9655|9650|9650.7|9645.7|0
1592292300000|2020-06-16 07:25:00|9653.7|9648.7|9654.2|9649.2|9656.7|9651.7|9652.2|9647.2|0
1592292600000|2020-06-16 07:30:00|9654.5|9649.5|9653.2|9648.2|9659.7|9654.7|9652.7|9647.7|0
1592292900000|2020-06-16 07:35:00|9653.5|9648.5|9654.2|9649.2|9654.7|9649.7|9652.2|9647.2|0
1592293200000|2020-06-16 07:40:00|9654|9649|9655|9650|9657.2|9652.2|9653.7|9648.7|0
1592293500000|2020-06-16 07:45:00|9655.2|9650.2|9655.7|9650.7|9656.7|9651.7|9652.2|9647.2|0
1592293800000|2020-06-16 07:50:00|9656|9651|9659.7|9654.7|9660.2|9655.2|9655.5|9650.5|0
1592294100000|2020-06-16 07:55:00|9659.5|9654.5|9662.2|9657.2|9663.5|9658.5|9658|9653|0
1592294400000|2020-06-16 08:00:00|9662|9657|9665.7|9660.7|9667.2|9662.2|9661.5|9656.5|0
1592294700000|2020-06-16 08:05:00|9665.5|9660.5|9666.5|9661.5|9668|9663|9664.7|9659.7|0
1592295000000|2020-06-16 08:10:00|9666.2|9661.2|9662.5|9657.5|9667.2|9662.2|9662.2|9657.2|0
1592295300000|2020-06-16 08:15:00|9662.2|9657.2|9660.2|9655.2|9663.2|9658.2|9659.2|9654.2|0
1592295600000|2020-06-16 08:20:00|9660.5|9655.5|9661|9656|9663.5|9658.5|9658.2|9653.2|0
1592295900000|2020-06-16 08:25:00|9660.7|9655.7|9659.2|9654.2|9661.2|9656.2|9655.7|9650.7|0
1592296200000|2020-06-16 08:30:00|9659|9654|9657.2|9652.2|9661.5|9656.5|9656.5|9651.5|0
1592296500000|2020-06-16 08:35:00|9657.5|9652.5|9657.5|9652.5|9660.5|9655.5|9655.7|9650.7|0
1592296800000|2020-06-16 08:40:00|9657.2|9652.2|9656.7|9651.7|9658.2|9653.2|9656.2|9651.2|0
1592297100000|2020-06-16 08:45:00|9656.5|9651.5|9655.7|9650.7|9657.2|9652.2|9653.7|9648.7|0
1592297400000|2020-06-16 08:50:00|9655.5|9650.5|9651.5|9646.5|9655.7|9650.7|9647.7|9642.7|0
1592297700000|2020-06-16 08:55:00|9651.2|9646.2|9654.5|9649.5|9654.5|9649.5|9649.2|9644.2|0
1592298000000|2020-06-16 09:00:00|9654.7|9649.7|9655.2|9650.2|9656.2|9651.2|9651|9646|0
1592298300000|2020-06-16 09:05:00|9655|9650|9650.7|9645.7|9656|9651|9650|9645|0
1592298600000|2020-06-16 09:10:00|9651|9646|9655.7|9650.7|9656.2|9651.2|9651|9646|0
1592298900000|2020-06-16 09:15:00|9656|9651|9657|9652|9657.2|9652.2|9654.5|9649.5|0
1592299200000|2020-06-16 09:20:00|9657.2|9652.2|9656.7|9651.7|9660.5|9655.5|9655.7|9650.7|0
1592299500000|2020-06-16 09:25:00|9656.5|9651.5|9656.7|9651.7|9657.7|9652.7|9655.7|9650.7|0
1592299800000|2020-06-16 09:30:00|9656.5|9651.5|9657.7|9652.7|9658.5|9653.5|9655|9650|0
1592300100000|2020-06-16 09:35:00|9657.5|9652.5|9660|9655|9661.5|9656.5|9656.7|9651.7|0
1592300400000|2020-06-16 09:40:00|9659.7|9654.7|9657.2|9652.2|9660|9655|9655.7|9650.7|0
1592300700000|2020-06-16 09:45:00|9657.5|9652.5|9654.2|9649.2|9659.5|9654.5|9654|9649|0
1592301000000|2020-06-16 09:50:00|9654|9649|9652.7|9647.7|9655|9650|9652.7|9647.7|0
1592301300000|2020-06-16 09:55:00|9653|9648|9652|9647|9653.5|9648.5|9650.5|9645.5|0
1592301600000|2020-06-16 10:00:00|9652.2|9647.2|9656.2|9651.2|9656.7|9651.7|9651.2|9646.2|0
1592301900000|2020-06-16 10:05:00|9656|9651|9654.7|9649.7|9656.2|9651.2|9654.2|9649.2|0
1592302200000|2020-06-16 10:10:00|9655.2|9650.2|9655.2|9650.2|9659.5|9654.5|9654.2|9649.2|0
1592302500000|2020-06-16 10:15:00|9655|9650|9658|9653|9659|9654|9654.7|9649.7|0
1592302800000|2020-06-16 10:20:00|9657.7|9652.7|9657.2|9652.2|9659.7|9654.7|9657.2|9652.2|0
1592303100000|2020-06-16 10:25:00|9657.5|9652.5|9653.2|9648.2|9659|9654|9653.2|9648.2|0
1592303400000|2020-06-16 10:30:00|9653|9648|9655.5|9650.5|9657.5|9652.5|9652.2|9647.2|0
1592303700000|2020-06-16 10:35:00|9655.7|9650.7|9659.7|9654.7|9660|9655|9654.7|9649.7|0
1592304000000|2020-06-16 10:40:00|9660|9655|9664.5|9659.5|9665.5|9660.5|9658.7|9653.7|0
1592304300000|2020-06-16 10:45:00|9664.7|9659.7|9663.7|9658.7|9665.2|9660.2|9662.7|9657.7|0
1592304600000|2020-06-16 10:50:00|9664|9659|9661.5|9656.5|9665.2|9660.2|9661|9656|0
1592304900000|2020-06-16 10:55:00|9661.2|9656.2|9660.7|9655.7|9661.7|9656.7|9659.5|9654.5|0
1592305200000|2020-06-16 11:00:00|9660.5|9655.5|9658.7|9653.7|9662|9657|9658.5|9653.5|0
1592305500000|2020-06-16 11:05:00|9658.5|9653.5|9660.7|9655.7|9662.2|9657.2|9657.7|9652.7|0
1592305800000|2020-06-16 11:10:00|9660.5|9655.5|9664.7|9659.7|9665.2|9660.2|9659.7|9654.7|0
1592306100000|2020-06-16 11:15:00|9664.5|9659.5|9663|9658|9665.7|9660.7|9662.5|9657.5|0
1592306400000|2020-06-16 11:20:00|9663.2|9658.2|9662.2|9657.2|9664.5|9659.5|9661.2|9656.2|0
1592306700000|2020-06-16 11:25:00|9662.5|9657.5|9660.7|9655.7|9663.7|9658.7|9660.7|9655.7|0
1592307000000|2020-06-16 11:30:00|9660.5|9655.5|9664.7|9659.7|9664.7|9659.7|9660|9655|0
1592307300000|2020-06-16 11:35:00|9664.5|9659.5|9670.2|9665.2|9670.5|9665.5|9664.2|9659.2|0
1592307600000|2020-06-16 11:40:00|9670|9665|9671.7|9666.7|9672.5|9667.5|9669.7|9664.7|0
1592307900000|2020-06-16 11:45:00|9672|9667|9674.2|9669.2|9674.7|9669.7|9671.5|9666.5|0
1592308200000|2020-06-16 11:50:00|9674.5|9669.5|9671.7|9666.7|9674.7|9669.7|9671.5|9666.5|0
1592308500000|2020-06-16 11:55:00|9671.5|9666.5|9669.5|9664.5|9671.7|9666.7|9667.2|9662.2|0
1592308800000|2020-06-16 12:00:00|9669.2|9664.2|9670.7|9665.7|9672.2|9667.2|9668.2|9663.2|0
1592309100000|2020-06-16 12:05:00|9670.5|9665.5|9670.7|9665.7|9673|9668|9670.2|9665.2|0
1592309400000|2020-06-16 12:10:00|9671.2|9666.2|9665.7|9660.7|9672.2|9667.2|9665.7|9660.7|0
1592309700000|2020-06-16 12:15:00|9666|9661|9666.7|9661.7|9667.5|9662.5|9663.7|9658.7|0
1592310000000|2020-06-16 12:20:00|9667|9662|9665.7|9660.7|9667.2|9662.2|9663.7|9658.7|0
1592310300000|2020-06-16 12:25:00|9666|9661|9665|9660|9667.2|9662.2|9662|9657|0
1592310600000|2020-06-16 12:30:00|9665.3|9660.3|9664.5|9659.5|9674|9669|9661.5|9656.5|0
1592310900000|2020-06-16 12:35:00|9664.7|9659.7|9658.7|9653.7|9666|9661|9655.7|9650.7|0
1592311200000|2020-06-16 12:40:00|9658.5|9653.5|9657.5|9652.5|9659|9654|9653.7|9648.7|0
1592311500000|2020-06-16 12:45:00|9657.7|9652.7|9667.5|9662.5|9668.7|9663.7|9657.5|9652.5|0
1592311800000|2020-06-16 12:50:00|9667.2|9662.2|9663.5|9658.5|9667.7|9662.7|9661.2|9656.2|0
1592312100000|2020-06-16 12:55:00|9663.7|9658.7|9665.2|9660.2|9665.7|9660.7|9658.5|9653.5|0
1592312400000|2020-06-16 13:00:00|9665|9660|9675.7|9670.7|9676.7|9671.7|9664.2|9659.2|0
1592312700000|2020-06-16 13:05:00|9676|9671|9678.2|9673.2|9681.2|9676.2|9673.7|9668.7|0
1592313000000|2020-06-16 13:10:00|9678.5|9673.5|9688.5|9683.5|9690.7|9685.7|9678|9673|0
1592313300000|2020-06-16 13:15:00|9688.7|9683.7|9684.5|9679.5|9691.2|9686.2|9682.7|9677.7|0
1592313600000|2020-06-16 13:20:00|9684.2|9679.2|9680|9675|9686.7|9681.7|9679.2|9674.2|0
1592313900000|2020-06-16 13:25:00|9680.2|9675.2|9682|9677|9686.2|9681.2|9680.2|9675.2|0
1592314200000|2020-06-16 13:30:00|9681.7|9676.7|9681.2|9676.2|9683.7|9678.7|9680.2|9675.2|0
1592314500000|2020-06-16 13:35:00|9681|9676|9684|9679|9687.2|9682.2|9680.7|9675.7|0
1592314800000|2020-06-16 13:40:00|9684.2|9679.2|9682.7|9677.7|9686.7|9681.7|9680.2|9675.2|0
1592315100000|2020-06-16 13:45:00|9682.5|9677.5|9683.2|9678.2|9683.7|9678.7|9679|9674|0
1592315400000|2020-06-16 13:50:00|9683.5|9678.5|9688.5|9683.5|9691.2|9686.2|9682|9677|0
1592315700000|2020-06-16 13:55:00|9688.7|9683.7|9688.7|9683.7|9692|9687|9686.5|9681.5|0
1592316000000|2020-06-16 14:00:00|9689|9684|9689.7|9684.7|9693.2|9688.2|9688|9683|0
1592316300000|2020-06-16 14:05:00|9690.2|9685.2|9693.5|9688.5|9694.2|9689.2|9685|9680|0
1592316600000|2020-06-16 14:10:00|9693.7|9688.7|9691|9686|9696.7|9691.7|9690.7|9685.7|0
1592316900000|2020-06-16 14:15:00|9690.7|9685.7|9705.2|9700.2|9706|9701|9689|9684|0
1592317200000|2020-06-16 14:20:00|9705.5|9700.5|9701|9696|9708|9703|9700.5|9695.5|0
1592317500000|2020-06-16 14:25:00|9700.7|9695.7|9699|9694|9702|9697|9696.2|9691.2|0
1592317800000|2020-06-16 14:30:00|9698.7|9693.7|9698.2|9693.2|9701.2|9696.2|9696.2|9691.2|0
1592318100000|2020-06-16 14:35:00|9698.5|9693.5|9704.7|9699.7|9708.2|9703.2|9697.7|9692.7|0
1592318400000|2020-06-16 14:40:00|9705|9700|9711.2|9706.2|9717.2|9712.2|9705|9700|0
1592318700000|2020-06-16 14:45:00|9711|9706|9712.2|9707.2|9718.7|9713.7|9710.7|9705.7|0
1592319000000|2020-06-16 14:50:00|9712|9707|9719.2|9714.2|9723.2|9718.2|9710.5|9705.5|0
1592319300000|2020-06-16 14:55:00|9719.5|9714.5|9719|9714|9725.7|9720.7|9713.7|9708.7|0
1592319600000|2020-06-16 15:00:00|9719.2|9714.2|9718.2|9713.2|9726.2|9721.2|9718.2|9713.2|0
1592319900000|2020-06-16 15:05:00|9717.7|9712.7|9714.2|9709.2|9720.5|9715.5|9713.7|9708.7|0
1592320200000|2020-06-16 15:10:00|9714|9709|9710.7|9705.7|9719.7|9714.7|9710.5|9705.5|0
1592320500000|2020-06-16 15:15:00|9711|9706|9712.2|9707.2|9712.5|9707.5|9705.2|9700.2|0
1592320800000|2020-06-16 15:20:00|9712.5|9707.5|9705.2|9700.2|9714.7|9709.7|9705.2|9700.2|0
1592321100000|2020-06-16 15:25:00|9705.5|9700.5|9703|9698|9707.2|9702.2|9701.7|9696.7|0
1592321400000|2020-06-16 15:30:00|9702.7|9697.7|9700|9695|9706|9701|9699.7|9694.7|0
1592321700000|2020-06-16 15:35:00|9699.7|9694.7|9704.5|9699.5|9706.7|9701.7|9699.2|9694.2|0
1592322000000|2020-06-16 15:40:00|9704.7|9699.7|9707.2|9702.2|9708.7|9703.7|9704.5|9699.5|0
1592322300000|2020-06-16 15:45:00|9707|9702|9703.7|9698.7|9709|9704|9702.5|9697.5|0
1592322600000|2020-06-16 15:50:00|9703.5|9698.5|9705.7|9700.7|9707.2|9702.2|9701.7|9696.7|0
1592322900000|2020-06-16 15:55:00|9705.5|9700.5|9703.7|9698.7|9706.2|9701.2|9703.5|9698.5|0
1592323200000|2020-06-16 16:00:00|9703.5|9698.5|9701.7|9696.7|9706.2|9701.2|9701.2|9696.2|0
1592323500000|2020-06-16 16:05:00|9701.5|9696.5|9698.5|9693.5|9703.7|9698.7|9697.2|9692.2|0
1592323800000|2020-06-16 16:10:00|9698.2|9693.2|9697.7|9692.7|9700.2|9695.2|9696.7|9691.7|0
1592324100000|2020-06-16 16:15:00|9698|9693|9698.2|9693.2|9699.2|9694.2|9697.2|9692.2|0
1592324400000|2020-06-16 16:20:00|9698|9693|9695.5|9690.5|9698.2|9693.2|9694.7|9689.7|0
1592324700000|2020-06-16 16:25:00|9695.7|9690.7|9697.2|9692.2|9697.2|9692.2|9694.7|9689.7|0
1592325000000|2020-06-16 16:30:00|9697|9692|9694|9689|9697|9692|9693.7|9688.7|0
1592325300000|2020-06-16 16:35:00|9694.2|9689.2|9691.5|9686.5|9694.2|9689.2|9690.3|9685.3|0
1592325600000|2020-06-16 16:40:00|9691.2|9686.2|9691.5|9686.5|9692.7|9687.7|9690.3|9685.3|0
1592325900000|2020-06-16 16:45:00|9691.7|9686.7|9693.7|9688.7|9694.2|9689.2|9691|9686|0
1592326200000|2020-06-16 16:50:00|9693.5|9688.5|9696|9691|9696.2|9691.2|9693.5|9688.5|0
1592326500000|2020-06-16 16:55:00|9695.7|9690.7|9696.2|9691.2|9697.2|9692.2|9694.5|9689.5|0
1592326800000|2020-06-16 17:00:00|9696|9691|9699.7|9694.7|9700|9695|9695.5|9690.5|0
1592327100000|2020-06-16 17:05:00|9700|9695|9700.2|9695.2|9701.5|9696.5|9699.2|9694.2|0
1592327400000|2020-06-16 17:10:00|9700|9695|9702.7|9697.7|9703.7|9698.7|9699.5|9694.5|0
1592327700000|2020-06-16 17:15:00|9702.5|9697.5|9702.2|9697.2|9703.2|9698.2|9701.7|9696.7|0
1592328000000|2020-06-16 17:20:00|9702|9697|9701|9696|9703.2|9698.2|9700.2|9695.2|0
1592328300000|2020-06-16 17:25:00|9700.7|9695.7|9702.2|9697.2|9702.7|9697.7|9699.7|9694.7|0
1592328600000|2020-06-16 17:30:00|9701.5|9696.5|9701.5|9696.5|9702.5|9697.5|9700.2|9695.2|0
1592328900000|2020-06-16 17:35:00|9701.7|9696.7|9703.2|9698.2|9703.7|9698.7|9701.7|9696.7|0
1592329200000|2020-06-16 17:40:00|9703|9698|9700.2|9695.2|9703.2|9698.2|9699.7|9694.7|0
1592329500000|2020-06-16 17:45:00|9700|9695|9700.5|9695.5|9700.7|9695.7|9699.2|9694.2|0
1592329800000|2020-06-16 17:50:00|9700.2|9695.2|9703.2|9698.2|9703.5|9698.5|9699|9694|0
1592330100000|2020-06-16 17:55:00|9702.7|9697.7|9700.7|9695.7|9703.2|9698.2|9700.2|9695.2|0
1592330400000|2020-06-16 18:00:00|9700.2|9695.2|9699|9694|9700.7|9695.7|9697|9692|0
1592330700000|2020-06-16 18:05:00|9699.2|9694.2|9698.2|9693.2|9699.7|9694.7|9697.7|9692.7|0
1592331000000|2020-06-16 18:10:00|9698|9693|9696.7|9691.7|9698.7|9693.7|9695.2|9690.2|0
1592331300000|2020-06-16 18:15:00|9697|9692|9697.7|9692.7|9698|9693|9696.2|9691.2|0
1592331600000|2020-06-16 18:20:00|9697.5|9692.5|9700|9695|9703.2|9698.2|9697.2|9692.2|0
1592331900000|2020-06-16 18:25:00|9700.2|9695.2|9699.7|9694.7|9701.5|9696.5|9699|9694|0
1592332200000|2020-06-16 18:30:00|9699.5|9694.5|9698|9693|9699.7|9694.7|9697.2|9692.2|0
1592332500000|2020-06-16 18:35:00|9698.2|9693.2|9698.7|9693.7|9698.8|9693.8|9697.2|9692.2|0
1592332800000|2020-06-16 18:40:00|9698.5|9693.5|9699.2|9694.2|9699.7|9694.7|9698|9693|0
1592333100000|2020-06-16 18:45:00|9698.7|9693.7|9697.7|9692.7|9700.2|9695.2|9697.5|9692.5|0
1592333400000|2020-06-16 18:50:00|9698|9693|9698.5|9693.5|9700|9695|9697.5|9692.5|0
1592333700000|2020-06-16 18:55:00|9698.2|9693.2|9695.5|9690.5|9699.2|9694.2|9695.2|9690.2|0
1592334000000|2020-06-16 19:00:00|9695.7|9690.7|9696.2|9691.2|9697.7|9692.7|9695|9690|0
1592334300000|2020-06-16 19:05:00|9696|9691|9700.2|9695.2|9700.7|9695.7|9695.7|9690.7|0
1592334600000|2020-06-16 19:10:00|9700|9695|9701.2|9696.2|9701.2|9696.2|9699.2|9694.2|0
1592334900000|2020-06-16 19:15:00|9701.5|9696.5|9704.5|9699.5|9705.2|9700.2|9701.2|9696.2|0
1592335200000|2020-06-16 19:20:00|9704.2|9699.2|9702.2|9697.2|9704.5|9699.5|9701|9696|0
1592335500000|2020-06-16 19:25:00|9702|9697|9701|9696|9702.2|9697.2|9700|9695|0
1592335800000|2020-06-16 19:30:00|9700.7|9695.7|9699.7|9694.7|9703|9698|9699.2|9694.2|0
1592336100000|2020-06-16 19:35:00|9700|9695|9701.7|9696.7|9702.2|9697.2|9699.7|9694.7|0
1592336400000|2020-06-16 19:40:00|9701.5|9696.5|9704.5|9699.5|9705.2|9700.2|9701.2|9696.2|0
1592336700000|2020-06-16 19:45:00|9704.2|9699.2|9703.7|9698.7|9705.2|9700.2|9703|9698|0
1592337000000|2020-06-16 19:50:00|9703.5|9698.5|9703.5|9698.5|9704.8|9699.8|9702.2|9697.2|0
1592337300000|2020-06-16 19:55:00|9703.7|9698.7|9701.2|9696.2|9705.2|9700.2|9701.2|9696.2|0
1592337600000|2020-06-16 20:00:00|9701.5|9696.5|9703.8|9698.8|9704.2|9699.2|9701.2|9696.2|0
1592337900000|2020-06-16 20:05:00|9704|9699|9702.7|9697.7|9704|9699|9702|9697|0
1592338200000|2020-06-16 20:10:00|9702.5|9697.5|9701.2|9696.2|9702.5|9697.5|9700.2|9695.2|0
1592338500000|2020-06-16 20:15:00|9701.5|9696.5|9701.7|9696.7|9702.7|9697.7|9701.2|9696.2|0
1592338800000|2020-06-16 20:20:00|9701.5|9696.5|9700|9695|9701.7|9696.7|9699.7|9694.7|0
1592339100000|2020-06-16 20:25:00|9700.2|9695.2|9701.2|9696.2|9701.2|9696.2|9699.5|9694.5|0
1592339400000|2020-06-16 20:30:00|9700.7|9695.7|9700.2|9695.2|9701.7|9696.7|9700.2|9695.2|0
1592339700000|2020-06-16 20:35:00|9700.5|9695.5|9700.7|9695.7|9701.2|9696.2|9700.2|9695.2|0
1592340000000|2020-06-16 20:40:00|9701|9696|9700.2|9695.2|9701.2|9696.2|9699.2|9694.2|0
1592340300000|2020-06-16 20:45:00|9700|9695|9700.7|9695.7|9700.7|9695.7|9699.5|9694.5|0
1592340600000|2020-06-16 20:50:00|9700.2|9695.2|9700.5|9695.5|9701.2|9696.2|9700.2|9695.2|0
1592340900000|2020-06-16 20:55:00|9700.2|9695.2|9700.5|9695.5|9700.8|9695.8|9699|9694|0
1592352000000|2020-06-17 00:00:00|9699|9694|9700.2|9695.2|9701.7|9696.7|9699|9694|0
1592352300000|2020-06-17 00:05:00|9700.5|9695.5|9697.2|9692.2|9700.8|9695.8|9696.7|9691.7|0
1592352600000|2020-06-17 00:10:00|9697.5|9692.5|9698.5|9693.5|9701.5|9696.5|9697.2|9692.2|0
1592352900000|2020-06-17 00:15:00|9698.7|9693.7|9702.5|9697.5|9703.7|9698.7|9697.2|9692.2|0
1592353200000|2020-06-17 00:20:00|9702.7|9697.7|9705.2|9700.2|9707|9702|9702.2|9697.2|0
1592353500000|2020-06-17 00:25:00|9705|9700|9704.5|9699.5|9706|9701|9703.2|9698.2|0
1592353800000|2020-06-17 00:30:00|9704.7|9699.7|9703.2|9698.2|9706.7|9701.7|9703|9698|0
1592354100000|2020-06-17 00:35:00|9703.5|9698.5|9702.2|9697.2|9704.7|9699.7|9702.2|9697.2|0
1592354400000|2020-06-17 00:40:00|9702|9697|9699.7|9694.7|9702.5|9697.5|9699|9694|0
1592354700000|2020-06-17 00:45:00|9700|9695|9696.2|9691.2|9700.7|9695.7|9696|9691|0
1592355000000|2020-06-17 00:50:00|9696.5|9691.5|9699.5|9694.5|9700|9695|9696.5|9691.5|0
1592355300000|2020-06-17 00:55:00|9699.7|9694.7|9700|9695|9700|9695|9696.7|9691.7|0
1592355600000|2020-06-17 01:00:00|9699.7|9694.7|9698.5|9693.5|9700.2|9695.2|9696.7|9691.7|0
1592355900000|2020-06-17 01:05:00|9698.2|9693.2|9698.7|9693.7|9699.7|9694.7|9698.2|9693.2|0
1592356200000|2020-06-17 01:10:00|9699|9694|9700.7|9695.7|9700.7|9695.7|9697.7|9692.7|0
1592356500000|2020-06-17 01:15:00|9701.2|9696.2|9700.2|9695.2|9702|9697|9699.2|9694.2|0
1592356800000|2020-06-17 01:20:00|9700|9695|9700.5|9695.5|9701.5|9696.5|9699.7|9694.7|0
1592357100000|2020-06-17 01:25:00|9700.2|9695.2|9703.5|9698.5|9703.7|9698.7|9698.7|9693.7|0
1592357400000|2020-06-17 01:30:00|9703.7|9698.7|9704|9699|9705.7|9700.7|9703|9698|0
1592357700000|2020-06-17 01:35:00|9704.2|9699.2|9701.7|9696.7|9704.2|9699.2|9701.5|9696.5|0
1592358000000|2020-06-17 01:40:00|9701.5|9696.5|9698.5|9693.5|9702.7|9697.7|9698.2|9693.2|0
1592358300000|2020-06-17 01:45:00|9698.2|9693.2|9696.7|9691.7|9698.5|9693.5|9696|9691|0
1592358600000|2020-06-17 01:50:00|9696.5|9691.5|9696.7|9691.7|9698.5|9693.5|9696.2|9691.2|0
1592358900000|2020-06-17 01:55:00|9697|9692|9701.5|9696.5|9702.2|9697.2|9696.5|9691.5|0
1592359200000|2020-06-17 02:00:00|9701.2|9696.2|9700.5|9695.5|9703|9698|9699.7|9694.7|0
1592359500000|2020-06-17 02:05:00|9700.2|9695.2|9699.2|9694.2|9701.2|9696.2|9699.2|9694.2|0
1592359800000|2020-06-17 02:10:00|9699.5|9694.5|9701.5|9696.5|9701.5|9696.5|9699.2|9694.2|0
1592360100000|2020-06-17 02:15:00|9701.2|9696.2|9701.7|9696.7|9703.2|9698.2|9700.7|9695.7|0
1592360400000|2020-06-17 02:20:00|9702|9697|9704.2|9699.2|9705|9700|9701.5|9696.5|0
1592360700000|2020-06-17 02:25:00|9704.5|9699.5|9705.2|9700.2|9705.2|9700.2|9704.2|9699.2|0
1592361000000|2020-06-17 02:30:00|9705|9700|9708.2|9703.2|9709.7|9704.7|9704.7|9699.7|0
1592361300000|2020-06-17 02:35:00|9708.5|9703.5|9705.7|9700.7|9709|9704|9705.2|9700.2|0
1592361600000|2020-06-17 02:40:00|9706|9701|9707|9702|9708|9703|9704.7|9699.7|0
1592361900000|2020-06-17 02:45:00|9706.7|9701.7|9704|9699|9707.2|9702.2|9703.7|9698.7|0
1592362200000|2020-06-17 02:50:00|9704.2|9699.2|9702.7|9697.7|9704.7|9699.7|9701.7|9696.7|0
1592362500000|2020-06-17 02:55:00|9702.5|9697.5|9703.2|9698.2|9703.7|9698.7|9701.5|9696.5|0
1592362800000|2020-06-17 03:00:00|9703|9698|9703.7|9698.7|9704.7|9699.7|9703|9698|0
1592363100000|2020-06-17 03:05:00|9704|9699|9704.5|9699.5|9704.7|9699.7|9703.2|9698.2|0
1592363400000|2020-06-17 03:10:00|9704.7|9699.7|9703.2|9698.2|9704.7|9699.7|9703|9698|0
1592363700000|2020-06-17 03:15:00|9703.5|9698.5|9702|9697|9704|9699|9702|9697|0
1592364000000|2020-06-17 03:20:00|9702.2|9697.2|9702.2|9697.2|9702.5|9697.5|9701.7|9696.7|0
1592364300000|2020-06-17 03:25:00|9702.5|9697.5|9702|9697|9702.7|9697.7|9701.5|9696.5|0
1592364600000|2020-06-17 03:30:00|9701.7|9696.7|9699.7|9694.7|9702.5|9697.5|9699.7|9694.7|0
1592364900000|2020-06-17 03:35:00|9700|9695|9701.7|9696.7|9702.2|9697.2|9699.7|9694.7|0
1592365200000|2020-06-17 03:40:00|9702|9697|9702.7|9697.7|9703|9698|9702|9697|0
1592365500000|2020-06-17 03:45:00|9703|9698|9704|9699|9704.2|9699.2|9702.7|9697.7|0
1592365800000|2020-06-17 03:50:00|9703.7|9698.7|9703.2|9698.2|9704.5|9699.5|9702.7|9697.7|0
1592366100000|2020-06-17 03:55:00|9703|9698|9702.7|9697.7|9704.2|9699.2|9702.7|9697.7|0
1592366400000|2020-06-17 04:00:00|9703|9698|9701.2|9696.2|9703.7|9698.7|9701.2|9696.2|0
1592366700000|2020-06-17 04:05:00|9701|9696|9700|9695|9701|9696|9699.7|9694.7|0
1592367000000|2020-06-17 04:10:00|9699.7|9694.7|9699.7|9694.7|9700.7|9695.7|9699.5|9694.5|0
1592367300000|2020-06-17 04:15:00|9699.5|9694.5|9698.7|9693.7|9699.7|9694.7|9698.5|9693.5|0
1592367600000|2020-06-17 04:20:00|9698.5|9693.5|9697.5|9692.5|9698.7|9693.7|9697.2|9692.2|0
1592367900000|2020-06-17 04:25:00|9697.2|9692.2|9695.7|9690.7|9697.7|9692.7|9695.2|9690.2|0
1592368200000|2020-06-17 04:30:00|9695.5|9690.5|9697.2|9692.2|9697.7|9692.7|9695.2|9690.2|0
1592368500000|2020-06-17 04:35:00|9696.7|9691.7|9698|9693|9698.2|9693.2|9696.5|9691.5|0
1592368800000|2020-06-17 04:40:00|9697.7|9692.7|9698.2|9693.2|9699.5|9694.5|9697.5|9692.5|0
1592369100000|2020-06-17 04:45:00|9698.5|9693.5|9699.2|9694.2|9699.7|9694.7|9698|9693|0
1592369400000|2020-06-17 04:50:00|9699.5|9694.5|9699.2|9694.2|9699.7|9694.7|9698.7|9693.7|0
1592369700000|2020-06-17 04:55:00|9699|9694|9697.2|9692.2|9699|9694|9697.2|9692.2|0
1592370000000|2020-06-17 05:00:00|9697.5|9692.5|9693.2|9688.2|9698.2|9693.2|9691.7|9686.7|0
1592370300000|2020-06-17 05:05:00|9693.7|9688.7|9697.2|9692.2|9698|9693|9693.2|9688.2|0
1592370600000|2020-06-17 05:10:00|9697.5|9692.5|9698.7|9693.7|9699.2|9694.2|9696.7|9691.7|0
1592370900000|2020-06-17 05:15:00|9699|9694|9698.2|9693.2|9699.7|9694.7|9697.7|9692.7|0
1592371200000|2020-06-17 05:20:00|9698|9693|9696.7|9691.7|9698.2|9693.2|9696.5|9691.5|0
1592371500000|2020-06-17 05:25:00|9696.5|9691.5|9696.7|9691.7|9697.7|9692.7|9696.2|9691.2|0
1592371800000|2020-06-17 05:30:00|9697|9692|9695.7|9690.7|9697.5|9692.5|9695.5|9690.5|0
1592372100000|2020-06-17 05:35:00|9696.2|9691.2|9696.2|9691.2|9696.7|9691.7|9695.2|9690.2|0
1592372400000|2020-06-17 05:40:00|9696.5|9691.5|9697|9692|9698|9693|9696|9691|0
1592372700000|2020-06-17 05:45:00|9697.2|9692.2|9697.7|9692.7|9698.2|9693.2|9696.5|9691.5|0
1592373000000|2020-06-17 05:50:00|9697.5|9692.5|9694.7|9689.7|9698.2|9693.2|9694.2|9689.2|0
1592373300000|2020-06-17 05:55:00|9694.5|9689.5|9696|9691|9696.2|9691.2|9693.7|9688.7|0
1592373600000|2020-06-17 06:00:00|9695.7|9690.7|9691.5|9686.5|9697|9692|9691.5|9686.5|0
1592373900000|2020-06-17 06:05:00|9691.7|9686.7|9689.2|9684.2|9692.5|9687.5|9687.7|9682.7|0
1592374200000|2020-06-17 06:10:00|9689.5|9684.5|9688|9683|9691.7|9686.7|9686.2|9681.2|0
1592374500000|2020-06-17 06:15:00|9687.7|9682.7|9690.7|9685.7|9690.7|9685.7|9687.7|9682.7|0
1592374800000|2020-06-17 06:20:00|9690.5|9685.5|9685.5|9680.5|9690.5|9685.5|9684.7|9679.7|0
1592375100000|2020-06-17 06:25:00|9685.2|9680.2|9688.5|9683.5|9688.5|9683.5|9684.7|9679.7|0
1592375400000|2020-06-17 06:30:00|9688.7|9683.7|9690.2|9685.2|9691.2|9686.2|9685.7|9680.7|0
1592375700000|2020-06-17 06:35:00|9690.5|9685.5|9687.7|9682.7|9691.2|9686.2|9687.5|9682.5|0
1592376000000|2020-06-17 06:40:00|9687.5|9682.5|9688.2|9683.2|9688.7|9683.7|9687|9682|0
1592376300000|2020-06-17 06:45:00|9688.5|9683.5|9688.7|9683.7|9689.2|9684.2|9685.7|9680.7|0
1592376600000|2020-06-17 06:50:00|9689|9684|9689.2|9684.2|9690.2|9685.2|9686.2|9681.2|0
1592376900000|2020-06-17 06:55:00|9689.5|9684.5|9690.7|9685.7|9690.7|9685.7|9687.7|9682.7|0
1592377200000|2020-06-17 07:00:00|9690.5|9685.5|9686.7|9681.7|9691.2|9686.2|9685.7|9680.7|0
1592377500000|2020-06-17 07:05:00|9687|9682|9686.2|9681.2|9687.7|9682.7|9683.5|9678.5|0
1592377800000|2020-06-17 07:10:00|9686|9681|9688.2|9683.2|9688.2|9683.2|9684.2|9679.2|0
1592378100000|2020-06-17 07:15:00|9688|9683|9687|9682|9689.2|9684.2|9684.7|9679.7|0
1592378400000|2020-06-17 07:20:00|9687.2|9682.2|9688.7|9683.7|9689.7|9684.7|9686.7|9681.7|0
1592378700000|2020-06-17 07:25:00|9689|9684|9682.7|9677.7|9689.7|9684.7|9681.5|9676.5|0
1592379000000|2020-06-17 07:30:00|9682.2|9677.2|9681.7|9676.7|9683.5|9678.5|9680.7|9675.7|0
1592379300000|2020-06-17 07:35:00|9682|9677|9680.5|9675.5|9682.2|9677.2|9679.2|9674.2|0
1592379600000|2020-06-17 07:40:00|9680.7|9675.7|9681.7|9676.7|9682.7|9677.7|9678.7|9673.7|0
1592379900000|2020-06-17 07:45:00|9682|9677|9683.7|9678.7|9686.7|9681.7|9681.7|9676.7|0
1592380200000|2020-06-17 07:50:00|9684|9679|9684.2|9679.2|9685.7|9680.7|9683.5|9678.5|0
1592380500000|2020-06-17 07:55:00|9684.5|9679.5|9695.7|9690.7|9696.7|9691.7|9684.2|9679.2|0
1592380800000|2020-06-17 08:00:00|9696|9691|9693.2|9688.2|9697.7|9692.7|9692.7|9687.7|0
1592381100000|2020-06-17 08:05:00|9693|9688|9695.2|9690.2|9696.2|9691.2|9692.7|9687.7|0
1592381400000|2020-06-17 08:10:00|9695|9690|9699.2|9694.2|9701.7|9696.7|9693.2|9688.2|0
1592381700000|2020-06-17 08:15:00|9699|9694|9695|9690|9699.7|9694.7|9693.7|9688.7|0
1592382000000|2020-06-17 08:20:00|9695.2|9690.2|9693.7|9688.7|9695.5|9690.5|9690.7|9685.7|0
1592382300000|2020-06-17 08:25:00|9693.5|9688.5|9694.2|9689.2|9694.7|9689.7|9690.7|9685.7|0
1592382600000|2020-06-17 08:30:00|9694.5|9689.5|9694.7|9689.7|9694.7|9689.7|9691.2|9686.2|0
1592382900000|2020-06-17 08:35:00|9694.2|9689.2|9696.2|9691.2|9696.7|9691.7|9693.7|9688.7|0
1592383200000|2020-06-17 08:40:00|9696.5|9691.5|9697.5|9692.5|9700.5|9695.5|9696.2|9691.2|0
1592383500000|2020-06-17 08:45:00|9697.2|9692.2|9698.2|9693.2|9699.2|9694.2|9696|9691|0
1592383800000|2020-06-17 08:50:00|9698.5|9693.5|9702.2|9697.2|9702.7|9697.7|9697.7|9692.7|0
1592384100000|2020-06-17 08:55:00|9702.5|9697.5|9703.7|9698.7|9706.5|9701.5|9702.2|9697.2|0
1592384400000|2020-06-17 09:00:00|9703.2|9698.2|9703.7|9698.7|9706.2|9701.2|9701.7|9696.7|0
1592384700000|2020-06-17 09:05:00|9704|9699|9705.7|9700.7|9707.2|9702.2|9702.7|9697.7|0
1592385000000|2020-06-17 09:10:00|9706|9701|9711.5|9706.5|9711.5|9706.5|9704.7|9699.7|0
1592385300000|2020-06-17 09:15:00|9711.2|9706.2|9714.2|9709.2|9717.2|9712.2|9711|9706|0
1592385600000|2020-06-17 09:20:00|9714|9709|9714.2|9709.2|9715.2|9710.2|9712.7|9707.7|0
1592385900000|2020-06-17 09:25:00|9714.5|9709.5|9714.5|9709.5|9715.5|9710.5|9712.7|9707.7|0
1592386200000|2020-06-17 09:30:00|9714.2|9709.2|9717.5|9712.5|9718.2|9713.2|9714.2|9709.2|0
1592386500000|2020-06-17 09:35:00|9717.7|9712.7|9718|9713|9719.7|9714.7|9717|9712|0
1592386800000|2020-06-17 09:40:00|9717.7|9712.7|9717.5|9712.5|9719.2|9714.2|9716.2|9711.2|0
1592387100000|2020-06-17 09:45:00|9717.2|9712.2|9724.7|9719.7|9728|9723|9716.2|9711.2|0
1592387400000|2020-06-17 09:50:00|9724.5|9719.5|9722.7|9717.7|9725.2|9720.2|9720.2|9715.2|0
1592387700000|2020-06-17 09:55:00|9723|9718|9722.7|9717.7|9725.2|9720.2|9719.7|9714.7|0
1592388000000|2020-06-17 10:00:00|9722.5|9717.5|9717.7|9712.7|9722.7|9717.7|9717.7|9712.7|0
1592388300000|2020-06-17 10:05:00|9718|9713|9721|9716|9722.2|9717.2|9716.7|9711.7|0
1592388600000|2020-06-17 10:10:00|9720.7|9715.7|9720.7|9715.7|9722.5|9717.5|9717.2|9712.2|0
1592388900000|2020-06-17 10:15:00|9721|9716|9721.2|9716.2|9722.7|9717.7|9720.2|9715.2|0
1592389200000|2020-06-17 10:20:00|9721.5|9716.5|9721.5|9716.5|9721.7|9716.7|9719.5|9714.5|0
1592389500000|2020-06-17 10:25:00|9721.2|9716.2|9711.2|9706.2|9721.5|9716.5|9711.2|9706.2|0
1592389800000|2020-06-17 10:30:00|9711|9706|9712|9707|9714.5|9709.5|9710.5|9705.5|0
1592390100000|2020-06-17 10:35:00|9711.7|9706.7|9708.7|9703.7|9712.2|9707.2|9708.2|9703.2|0
1592390400000|2020-06-17 10:40:00|9708.5|9703.5|9711.7|9706.7|9712.2|9707.2|9708.2|9703.2|0
1592390700000|2020-06-17 10:45:00|9711.5|9706.5|9711.5|9706.5|9713.7|9708.7|9710.2|9705.2|0
1592391000000|2020-06-17 10:50:00|9711.7|9706.7|9713.7|9708.7|9713.7|9708.7|9710.2|9705.2|0
1592391300000|2020-06-17 10:55:00|9713.5|9708.5|9709.7|9704.7|9714.2|9709.2|9709.2|9704.2|0
1592391600000|2020-06-17 11:00:00|9710|9705|9706.2|9701.2|9711|9706|9702.2|9697.2|0
1592391900000|2020-06-17 11:05:00|9706.5|9701.5|9710|9705|9710.5|9705.5|9704.5|9699.5|0
1592392200000|2020-06-17 11:10:00|9709.7|9704.7|9706.7|9701.7|9710|9705|9702.5|9697.5|0
1592392500000|2020-06-17 11:15:00|9707.2|9702.2|9711|9706|9711.2|9706.2|9706.7|9701.7|0
1592392800000|2020-06-17 11:20:00|9711.2|9706.2|9710.2|9705.2|9713|9708|9710.2|9705.2|0
1592393100000|2020-06-17 11:25:00|9710|9705|9708.7|9703.7|9711.5|9706.5|9708.2|9703.2|0
1592393400000|2020-06-17 11:30:00|9708.5|9703.5|9708.2|9703.2|9709.2|9704.2|9706.2|9701.2|0
1592393700000|2020-06-17 11:35:00|9708|9703|9707.5|9702.5|9708.5|9703.5|9705.7|9700.7|0
1592394000000|2020-06-17 11:40:00|9707.2|9702.2|9710.2|9705.2|9712|9707|9707.2|9702.2|0
1592394300000|2020-06-17 11:45:00|9710.5|9705.5|9709.2|9704.2|9712|9707|9709.2|9704.2|0
1592394600000|2020-06-17 11:50:00|9709|9704|9710|9705|9711.2|9706.2|9708.5|9703.5|0
1592394900000|2020-06-17 11:55:00|9709.7|9704.7|9719.2|9714.2|9720|9715|9709.2|9704.2|0
1592395200000|2020-06-17 12:00:00|9718.7|9713.7|9716.2|9711.2|9721.2|9716.2|9715.2|9710.2|0
1592395500000|2020-06-17 12:05:00|9716|9711|9717.2|9712.2|9718.2|9713.2|9714|9709|0
1592395800000|2020-06-17 12:10:00|9717.5|9712.5|9719.7|9714.7|9720|9715|9714.7|9709.7|0
1592396100000|2020-06-17 12:15:00|9719.2|9714.2|9718.7|9713.7|9725.2|9720.2|9716.7|9711.7|0
1592396400000|2020-06-17 12:20:00|9719|9714|9721.2|9716.2|9721.5|9716.5|9717.2|9712.2|0
1592396700000|2020-06-17 12:25:00|9720.7|9715.7|9723|9718|9723.7|9718.7|9718.7|9713.7|0
1592397000000|2020-06-17 12:30:00|9723.3|9718.3|9722.2|9717.2|9725.2|9720.2|9718.7|9713.7|0
1592397300000|2020-06-17 12:35:00|9722.5|9717.5|9721|9716|9723.5|9718.5|9720.2|9715.2|0
1592397600000|2020-06-17 12:40:00|9721.2|9716.2|9719.2|9714.2|9721.2|9716.2|9717.5|9712.5|0
1592397900000|2020-06-17 12:45:00|9719|9714|9713.7|9708.7|9719.7|9714.7|9712.2|9707.2|0
1592398200000|2020-06-17 12:50:00|9714|9709|9715.5|9710.5|9717.2|9712.2|9713.5|9708.5|0
1592398500000|2020-06-17 12:55:00|9715.2|9710.2|9717|9712|9719.2|9714.2|9715.2|9710.2|0
1592398800000|2020-06-17 13:00:00|9716.7|9711.7|9714.2|9709.2|9717.5|9712.5|9714.2|9709.2|0
1592399100000|2020-06-17 13:05:00|9714.7|9709.7|9717.2|9712.2|9717.2|9712.2|9712.2|9707.2|0
1592399400000|2020-06-17 13:10:00|9717|9712|9715.7|9710.7|9718.2|9713.2|9714.5|9709.5|0
1592399700000|2020-06-17 13:15:00|9715.5|9710.5|9713.2|9708.2|9718.7|9713.7|9713|9708|0
1592400000000|2020-06-17 13:20:00|9713.5|9708.5|9708.5|9703.5|9714|9709|9708|9703|0
1592400300000|2020-06-17 13:25:00|9708.7|9703.7|9707.7|9702.7|9710|9705|9706.7|9701.7|0
1592400600000|2020-06-17 13:30:00|9707.5|9702.5|9713|9708|9713.2|9708.2|9707.2|9702.2|0
1592400900000|2020-06-17 13:35:00|9712.7|9707.7|9717.2|9712.2|9717.7|9712.7|9711.7|9706.7|0
1592401200000|2020-06-17 13:40:00|9717.5|9712.5|9720.5|9715.5|9720.7|9715.7|9717|9712|0
1592401500000|2020-06-17 13:45:00|9720.2|9715.2|9715.7|9710.7|9722.5|9717.5|9715.7|9710.7|0
1592401800000|2020-06-17 13:50:00|9715.5|9710.5|9720.2|9715.2|9721.2|9716.2|9713.2|9708.2|0
1592402100000|2020-06-17 13:55:00|9720.7|9715.7|9726.5|9721.5|9731|9726|9720.7|9715.7|0
1592402400000|2020-06-17 14:00:00|9726.7|9721.7|9728.2|9723.2|9731.7|9726.7|9724.5|9719.5|0
1592402700000|2020-06-17 14:05:00|9728|9723|9724.2|9719.2|9728.9|9723.9|9723.7|9718.7|0
1592403000000|2020-06-17 14:10:00|9724.5|9719.5|9731.5|9726.5|9732|9727|9724.5|9719.5|0
1592403300000|2020-06-17 14:15:00|9731.2|9726.2|9733.2|9728.2|9737.2|9732.2|9726|9721|0
1592403600000|2020-06-17 14:20:00|9732.9|9727.9|9731.5|9726.5|9735|9730|9728.2|9723.2|0
1592403900000|2020-06-17 14:25:00|9731.2|9726.2|9733.7|9728.7|9735|9730|9730.7|9725.7|0
1592404200000|2020-06-17 14:30:00|9734|9729|9731.7|9726.7|9734.7|9729.7|9728.7|9723.7|0
1592404500000|2020-06-17 14:35:00|9731.9|9726.9|9728.5|9723.5|9732.7|9727.7|9726.7|9721.7|0
1592404800000|2020-06-17 14:40:00|9728.2|9723.2|9725.7|9720.7|9729.4|9724.4|9724.7|9719.7|0
1592405100000|2020-06-17 14:45:00|9725.5|9720.5|9721|9716|9726.2|9721.2|9721|9716|0
1592405400000|2020-06-17 14:50:00|9721.2|9716.2|9715|9710|9721.2|9716.2|9714.2|9709.2|0
1592405700000|2020-06-17 14:55:00|9715.2|9710.2|9725.2|9720.2|9726.2|9721.2|9714.5|9709.5|0
1592406000000|2020-06-17 15:00:00|9725|9720|9725|9720|9729.2|9724.2|9722.7|9717.7|0
1592406300000|2020-06-17 15:05:00|9724.7|9719.7|9722.2|9717.2|9726.2|9721.2|9721|9716|0
1592406600000|2020-06-17 15:10:00|9722|9717|9724|9719|9725.2|9720.2|9718.5|9713.5|0
1592406900000|2020-06-17 15:15:00|9724.2|9719.2|9727.7|9722.7|9727.9|9722.9|9723.4|9718.4|0
1592407200000|2020-06-17 15:20:00|9727.5|9722.5|9725.7|9720.7|9727.5|9722.5|9724.5|9719.5|0
1592407500000|2020-06-17 15:25:00|9725.9|9720.9|9726.2|9721.2|9728.4|9723.4|9724.5|9719.5|0
1592407800000|2020-06-17 15:30:00|9726.5|9721.5|9731.7|9726.7|9731.7|9726.7|9726.5|9721.5|0
1592408100000|2020-06-17 15:35:00|9732|9727|9730.7|9725.7|9734.2|9729.2|9730|9725|0
1592408400000|2020-06-17 15:40:00|9731|9726|9731.5|9726.5|9732.2|9727.2|9729.7|9724.7|0
1592408700000|2020-06-17 15:45:00|9731.7|9726.7|9730.5|9725.5|9733.7|9728.7|9730|9725|0
1592409000000|2020-06-17 15:50:00|9730.7|9725.7|9730.7|9725.7|9731.9|9726.9|9728.7|9723.7|0
1592409300000|2020-06-17 15:55:00|9731|9726|9728.9|9723.9|9732.2|9727.2|9728.2|9723.2|0
1592409600000|2020-06-17 16:00:00|9729|9724|9729.2|9724.2|9729.7|9724.7|9728|9723|0
1592409900000|2020-06-17 16:05:00|9729|9724|9726.7|9721.7|9730|9725|9726.7|9721.7|0
1592410200000|2020-06-17 16:10:00|9726.2|9721.2|9729.7|9724.7|9730.5|9725.5|9726.2|9721.2|0
1592410500000|2020-06-17 16:15:00|9729.9|9724.9|9726.2|9721.2|9731|9726|9726.2|9721.2|0
1592410800000|2020-06-17 16:20:00|9726.4|9721.4|9724.9|9719.9|9728.7|9723.7|9724.2|9719.2|0
1592411100000|2020-06-17 16:25:00|9725|9720|9724.7|9719.7|9726.7|9721.7|9724.5|9719.5|0
1592411400000|2020-06-17 16:30:00|9724.5|9719.5|9723|9718|9724.7|9719.7|9722.5|9717.5|0
1592411700000|2020-06-17 16:35:00|9723.2|9718.2|9722.2|9717.2|9723.7|9718.7|9721.5|9716.5|0
1592412000000|2020-06-17 16:40:00|9722.5|9717.5|9720.7|9715.7|9723.2|9718.2|9720.5|9715.5|0
1592412300000|2020-06-17 16:45:00|9721|9716|9721.2|9716.2|9721.7|9716.7|9719.7|9714.7|0
1592412600000|2020-06-17 16:50:00|9721|9716|9721.5|9716.5|9722|9717|9718.7|9713.7|0
1592412900000|2020-06-17 16:55:00|9721.7|9716.7|9719.7|9714.7|9722.7|9717.7|9719.2|9714.2|0
1592413200000|2020-06-17 17:00:00|9719.2|9714.2|9717.7|9712.7|9720.2|9715.2|9717.7|9712.7|0
1592413500000|2020-06-17 17:05:00|9717.5|9712.5|9718.2|9713.2|9718.5|9713.5|9716.2|9711.2|0
1592413800000|2020-06-17 17:10:00|9718|9713|9716.7|9711.7|9718.2|9713.2|9716.7|9711.7|0
1592414100000|2020-06-17 17:15:00|9716.5|9711.5|9716.7|9711.7|9717.5|9712.5|9715.7|9710.7|0
1592414400000|2020-06-17 17:20:00|9716.2|9711.2|9713.7|9708.7|9716.5|9711.5|9713.2|9708.2|0
1592414700000|2020-06-17 17:25:00|9714|9709|9713.7|9708.7|9715.2|9710.2|9712.7|9707.7|0
1592415000000|2020-06-17 17:30:00|9714|9709|9713.2|9708.2|9714.5|9709.5|9712.5|9707.5|0
1592415300000|2020-06-17 17:35:00|9713.5|9708.5|9713.2|9708.2|9714.5|9709.5|9712.5|9707.5|0
1592415600000|2020-06-17 17:40:00|9713.5|9708.5|9713.5|9708.5|9714.2|9709.2|9712.5|9707.5|0
1592415900000|2020-06-17 17:45:00|9713.7|9708.7|9710.7|9705.7|9713.7|9708.7|9710.7|9705.7|0
1592416200000|2020-06-17 17:50:00|9710.2|9705.2|9712|9707|9712.2|9707.2|9710|9705|0
1592416500000|2020-06-17 17:55:00|9711.7|9706.7|9712.2|9707.2|9712.7|9707.7|9711.2|9706.2|0
1592416800000|2020-06-17 18:00:00|9712.5|9707.5|9715.2|9710.2|9715.2|9710.2|9712.2|9707.2|0
1592417100000|2020-06-17 18:05:00|9714.7|9709.7|9713.7|9708.7|9714.7|9709.7|9712.7|9707.7|0
1592417400000|2020-06-17 18:10:00|9714|9709|9716.5|9711.5|9716.7|9711.7|9713.2|9708.2|0
1592417700000|2020-06-17 18:15:00|9716.7|9711.7|9715.7|9710.7|9717.2|9712.2|9715.2|9710.2|0
1592418000000|2020-06-17 18:20:00|9716|9711|9716.2|9711.2|9716.5|9711.5|9715.2|9710.2|0
1592418300000|2020-06-17 18:25:00|9716|9711|9715.2|9710.2|9716.7|9711.7|9714.7|9709.7|0
1592418600000|2020-06-17 18:30:00|9714.7|9709.7|9713.7|9708.7|9715.2|9710.2|9713.2|9708.2|0
1592418900000|2020-06-17 18:35:00|9713.5|9708.5|9714.7|9709.7|9714.7|9709.7|9713.2|9708.2|0
1592419200000|2020-06-17 18:40:00|9715|9710|9714.2|9709.2|9715|9710|9713.5|9708.5|0
1592419500000|2020-06-17 18:45:00|9714.5|9709.5|9715|9710|9715.7|9710.7|9714.2|9709.2|0
1592419800000|2020-06-17 18:50:00|9714.7|9709.7|9715.7|9710.7|9716.5|9711.5|9713.7|9708.7|0
1592420100000|2020-06-17 18:55:00|9715.5|9710.5|9717.5|9712.5|9718.2|9713.2|9715.2|9710.2|0
1592420400000|2020-06-17 19:00:00|9717.7|9712.7|9717.7|9712.7|9719.2|9714.2|9717.2|9712.2|0
1592420700000|2020-06-17 19:05:00|9718|9713|9717|9712|9718.7|9713.7|9716|9711|0
1592421000000|2020-06-17 19:10:00|9716.7|9711.7|9717.7|9712.7|9718|9713|9716.7|9711.7|0
1592421300000|2020-06-17 19:15:00|9717.5|9712.5|9714.7|9709.7|9717.7|9712.7|9714|9709|0
1592421600000|2020-06-17 19:20:00|9715|9710|9715.2|9710.2|9716|9711|9713.2|9708.2|0
1592421900000|2020-06-17 19:25:00|9715|9710|9715.2|9710.2|9716.2|9711.2|9714|9709|0
1592422200000|2020-06-17 19:30:00|9715.5|9710.5|9714.5|9709.5|9716.2|9711.2|9713.7|9708.7|0
1592422500000|2020-06-17 19:35:00|9714.7|9709.7|9713.2|9708.2|9714.7|9709.7|9712.7|9707.7|0
1592422800000|2020-06-17 19:40:00|9713.7|9708.7|9714.7|9709.7|9715.5|9710.5|9712.7|9707.7|0
1592423100000|2020-06-17 19:45:00|9714.5|9709.5|9714.7|9709.7|9715.5|9710.5|9713.7|9708.7|0
1592423400000|2020-06-17 19:50:00|9715.2|9710.2|9712.7|9707.7|9715.2|9710.2|9711.7|9706.7|0
1592423700000|2020-06-17 19:55:00|9712.5|9707.5|9710.7|9705.7|9712.7|9707.7|9710.2|9705.2|0
1592424000000|2020-06-17 20:00:00|9711|9706|9712.2|9707.2|9713.7|9708.7|9709.7|9704.7|0
1592424300000|2020-06-17 20:05:00|9712|9707|9711.7|9706.7|9712.2|9707.2|9710.2|9705.2|0
1592424600000|2020-06-17 20:10:00|9712|9707|9712.5|9707.5|9713.2|9708.2|9711.7|9706.7|0
1592424900000|2020-06-17 20:15:00|9712.2|9707.2|9712.2|9707.2|9712.7|9707.7|9712|9707|0
1592425200000|2020-06-17 20:20:00|9712|9707|9711|9706|9712.5|9707.5|9710.7|9705.7|0
1592425500000|2020-06-17 20:25:00|9711.2|9706.2|9709.2|9704.2|9711.2|9706.2|9708.2|9703.2|0
1592425800000|2020-06-17 20:30:00|9708.7|9703.7|9710|9705|9710.2|9705.2|9708.7|9703.7|0
1592426100000|2020-06-17 20:35:00|9710.2|9705.2|9710.2|9705.2|9710.5|9705.5|9710|9705|0
1592426400000|2020-06-17 20:40:00|9710|9705|9709|9704|9710.2|9705.2|9708.2|9703.2|0
1592426700000|2020-06-17 20:45:00|9708.7|9703.7|9707.2|9702.2|9709.7|9704.7|9707.2|9702.2|0
1592427000000|2020-06-17 20:50:00|9707.5|9702.5|9707.7|9702.7|9709|9704|9705.7|9700.7|0
1592427300000|2020-06-17 20:55:00|9707.5|9702.5|9707.2|9702.2|9708.7|9703.7|9706.2|9701.2|0
1592438400000|2020-06-18 00:00:00|9709.5|9704.5|9710|9705|9710.2|9705.2|9706|9701|0
1592438700000|2020-06-18 00:05:00|9709.7|9704.7|9704.2|9699.2|9711|9706|9704|9699|0
1592439000000|2020-06-18 00:10:00|9704.4|9699.4|9708.4|9703.4|9708.5|9703.5|9704.2|9699.2|0
1592439300000|2020-06-18 00:15:00|9708.5|9703.5|9707.7|9702.7|9709.2|9704.2|9707.2|9702.2|0
1592439600000|2020-06-18 00:20:00|9707.5|9702.5|9705.5|9700.5|9709.4|9704.4|9705.5|9700.5|0
1592439900000|2020-06-18 00:25:00|9705.2|9700.2|9705|9700|9705.4|9700.4|9702|9697|0
1592440200000|2020-06-18 00:30:00|9704.9|9699.9|9704.2|9699.2|9706.5|9701.5|9703.2|9698.2|0
1592440500000|2020-06-18 00:35:00|9704.4|9699.4|9704.2|9699.2|9705.7|9700.7|9704|9699|0
1592440800000|2020-06-18 00:40:00|9705|9700|9707|9702|9707|9702|9705|9700|0
1592441100000|2020-06-18 00:45:00|9706.7|9701.7|9707.5|9702.5|9709.7|9704.7|9706.7|9701.7|0
1592441400000|2020-06-18 00:50:00|9707.2|9702.2|9706.7|9701.7|9707.5|9702.5|9704.7|9699.7|0
1592441700000|2020-06-18 00:55:00|9706.5|9701.5|9708.7|9703.7|9708.7|9703.7|9706.2|9701.2|0
1592442000000|2020-06-18 01:00:00|9708.5|9703.5|9706.7|9701.7|9709.2|9704.2|9706.4|9701.4|0
1592442300000|2020-06-18 01:05:00|9706.5|9701.5|9705.2|9700.2|9707|9702|9705|9700|0
1592442600000|2020-06-18 01:10:00|9705|9700|9704.5|9699.5|9705.2|9700.2|9704.2|9699.2|0
1592442900000|2020-06-18 01:15:00|9704.7|9699.7|9704|9699|9704.7|9699.7|9702|9697|0
1592443200000|2020-06-18 01:20:00|9704.2|9699.2|9709.2|9704.2|9710.2|9705.2|9704.2|9699.2|0
1592443500000|2020-06-18 01:25:00|9709|9704|9708.2|9703.2|9710.2|9705.2|9707.7|9702.7|0
1592443800000|2020-06-18 01:30:00|9708.7|9703.7|9714.5|9709.5|9715.5|9710.5|9708.7|9703.7|0
1592444100000|2020-06-18 01:35:00|9714.7|9709.7|9716.7|9711.7|9718|9713|9713|9708|0
1592444400000|2020-06-18 01:40:00|9716.5|9711.5|9717.5|9712.5|9721|9716|9716.4|9711.4|0
1592444700000|2020-06-18 01:45:00|9717.7|9712.7|9715.7|9710.7|9718.2|9713.2|9714.7|9709.7|0
1592445000000|2020-06-18 01:50:00|9715.9|9710.9|9716|9711|9718.5|9713.5|9715|9710|0
1592445300000|2020-06-18 01:55:00|9716.2|9711.2|9714.7|9709.7|9716.7|9711.7|9713.7|9708.7|0
1592445600000|2020-06-18 02:00:00|9714.5|9709.5|9716.2|9711.2|9716.7|9711.7|9713.5|9708.5|0
1592445900000|2020-06-18 02:05:00|9716|9711|9714.5|9709.5|9717.2|9712.2|9713.7|9708.7|0
1592446200000|2020-06-18 02:10:00|9714.7|9709.7|9714.5|9709.5|9716.5|9711.5|9714.2|9709.2|0
1592446500000|2020-06-18 02:15:00|9714.7|9709.7|9714|9709|9714.7|9709.7|9713.7|9708.7|0
1592446800000|2020-06-18 02:20:00|9714.2|9709.2|9715.7|9710.7|9716.2|9711.2|9713|9708|0
1592447100000|2020-06-18 02:25:00|9716|9711|9715.2|9710.2|9717.5|9712.5|9714.2|9709.2|0
1592447400000|2020-06-18 02:30:00|9715.5|9710.5|9714.2|9709.2|9715.7|9710.7|9713|9708|0
1592447700000|2020-06-18 02:35:00|9714|9709|9713|9708|9714.7|9709.7|9712.7|9707.7|0
1592448000000|2020-06-18 02:40:00|9712.7|9707.7|9712.7|9707.7|9713.2|9708.2|9711.5|9706.5|0
1592448300000|2020-06-18 02:45:00|9712.9|9707.9|9714.7|9709.7|9715.2|9710.2|9712.7|9707.7|0
1592448600000|2020-06-18 02:50:00|9714.9|9709.9|9713.7|9708.7|9715.5|9710.5|9713.7|9708.7|0
1592448900000|2020-06-18 02:55:00|9713.9|9708.9|9713.7|9708.7|9714.2|9709.2|9713|9708|0
1592449200000|2020-06-18 03:00:00|9713.5|9708.5|9712.5|9707.5|9713.9|9708.9|9712|9707|0
1592449500000|2020-06-18 03:05:00|9712.7|9707.7|9713|9708|9713.2|9708.2|9712.2|9707.2|0
1592449800000|2020-06-18 03:10:00|9712.7|9707.7|9709.2|9704.2|9713|9708|9707.5|9702.5|0
1592450100000|2020-06-18 03:15:00|9708.7|9703.7|9708|9703|9710.2|9705.2|9707.7|9702.7|0
1592450400000|2020-06-18 03:20:00|9707.7|9702.7|9708|9703|9708|9703|9707|9702|0
1592450700000|2020-06-18 03:25:00|9707.7|9702.7|9707.7|9702.7|9708.7|9703.7|9707|9702|0
1592451000000|2020-06-18 03:30:00|9707.9|9702.9|9707.2|9702.2|9708.2|9703.2|9706.2|9701.2|0
1592451300000|2020-06-18 03:35:00|9707|9702|9705|9700|9707.2|9702.2|9704.7|9699.7|0
1592451600000|2020-06-18 03:40:00|9704.7|9699.7|9703.5|9698.5|9706|9701|9703.5|9698.5|0
1592451900000|2020-06-18 03:45:00|9703.2|9698.2|9705|9700|9705.2|9700.2|9702|9697|0
1592452200000|2020-06-18 03:50:00|9705.2|9700.2|9703.7|9698.7|9706|9701|9703|9698|0
1592452500000|2020-06-18 03:55:00|9703.5|9698.5|9703.7|9698.7|9704.2|9699.2|9702.7|9697.7|0
1592452800000|2020-06-18 04:00:00|9703.9|9698.9|9701.7|9696.7|9704.2|9699.2|9701.2|9696.2|0
1592453100000|2020-06-18 04:05:00|9701.2|9696.2|9703.7|9698.7|9704.2|9699.2|9701.2|9696.2|0
1592453400000|2020-06-18 04:10:00|9703.9|9698.9|9704.2|9699.2|9704.7|9699.7|9703.2|9698.2|0
1592453700000|2020-06-18 04:15:00|9703.7|9698.7|9703.5|9698.5|9704.7|9699.7|9703|9698|0
1592454000000|2020-06-18 04:20:00|9703.7|9698.7|9703.7|9698.7|9704.7|9699.7|9703|9698|0
1592454300000|2020-06-18 04:25:00|9703.9|9698.9|9704.5|9699.5|9705|9700|9703.7|9698.7|0
1592454600000|2020-06-18 04:30:00|9704.7|9699.7|9705.5|9700.5|9706.2|9701.2|9704.5|9699.5|0
1592454900000|2020-06-18 04:35:00|9705.2|9700.2|9704.7|9699.7|9705.7|9700.7|9704|9699|0
1592455200000|2020-06-18 04:40:00|9704.5|9699.5|9703.2|9698.2|9704.7|9699.7|9702.7|9697.7|0
1592455500000|2020-06-18 04:45:00|9703|9698|9700.7|9695.7|9703.5|9698.5|9700.7|9695.7|0
1592455800000|2020-06-18 04:50:00|9700.5|9695.5|9696.7|9691.7|9700.5|9695.5|9695.2|9690.2|0
1592456100000|2020-06-18 04:55:00|9696.9|9691.9|9699.2|9694.2|9699.7|9694.7|9695.5|9690.5|0
1592456400000|2020-06-18 05:00:00|9699.4|9694.4|9698.7|9693.7|9699.7|9694.7|9696.7|9691.7|0
1592456700000|2020-06-18 05:05:00|9698.9|9693.9|9699.7|9694.7|9699.7|9694.7|9698.2|9693.2|0
1592457000000|2020-06-18 05:10:00|9699.5|9694.5|9698.2|9693.2|9700.5|9695.5|9698.2|9693.2|0
1592457300000|2020-06-18 05:15:00|9698.4|9693.4|9699.2|9694.2|9699.7|9694.7|9697.7|9692.7|0
1592457600000|2020-06-18 05:20:00|9699.5|9694.5|9699.7|9694.7|9700.7|9695.7|9698.7|9693.7|0
1592457900000|2020-06-18 05:25:00|9700.2|9695.2|9700.2|9695.2|9701|9696|9699.2|9694.2|0
1592458200000|2020-06-18 05:30:00|9700|9695|9700.2|9695.2|9701.2|9696.2|9699.7|9694.7|0
1592458500000|2020-06-18 05:35:00|9700|9695|9702.2|9697.2|9702.2|9697.2|9699.7|9694.7|0
1592458800000|2020-06-18 05:40:00|9702.7|9697.7|9702.7|9697.7|9702.7|9697.7|9700.5|9695.5|0
1592459100000|2020-06-18 05:45:00|9702.5|9697.5|9704.5|9699.5|9705|9700|9702|9697|0
1592459400000|2020-06-18 05:50:00|9704.2|9699.2|9703.4|9698.4|9704.7|9699.7|9703|9698|0
1592459700000|2020-06-18 05:55:00|9703.5|9698.5|9703.4|9698.4|9705|9700|9703|9698|0
1592460000000|2020-06-18 06:00:00|9703.5|9698.5|9704.2|9699.2|9705.7|9700.7|9700.5|9695.5|0
1592460300000|2020-06-18 06:05:00|9704.5|9699.5|9707|9702|9707.4|9702.4|9703.5|9698.5|0
1592460600000|2020-06-18 06:10:00|9707.2|9702.2|9705.2|9700.2|9708|9703|9704.2|9699.2|0
1592460900000|2020-06-18 06:15:00|9705.5|9700.5|9705.7|9700.7|9707|9702|9705.2|9700.2|0
1592461200000|2020-06-18 06:20:00|9705.5|9700.5|9704.5|9699.5|9705.5|9700.5|9702.7|9697.7|0
1592461500000|2020-06-18 06:25:00|9704.2|9699.2|9703|9698|9704.7|9699.7|9702|9697|0
1592461800000|2020-06-18 06:30:00|9702.7|9697.7|9700.5|9695.5|9703.2|9698.2|9696.7|9691.7|0
1592462100000|2020-06-18 06:35:00|9700.7|9695.7|9701.2|9696.2|9701.7|9696.7|9698.7|9693.7|0
1592462400000|2020-06-18 06:40:00|9701|9696|9701.2|9696.2|9702.7|9697.7|9700.7|9695.7|0
1592462700000|2020-06-18 06:45:00|9701.4|9696.4|9700.2|9695.2|9702|9697|9699.2|9694.2|0
1592463000000|2020-06-18 06:50:00|9700.4|9695.4|9700.5|9695.5|9701.7|9696.7|9700|9695|0
1592463300000|2020-06-18 06:55:00|9700.2|9695.2|9701.2|9696.2|9702.2|9697.2|9699.2|9694.2|0
1592463600000|2020-06-18 07:00:00|9701.7|9696.7|9703.9|9698.9|9705.7|9700.7|9699.7|9694.7|0
1592463900000|2020-06-18 07:05:00|9704.2|9699.2|9703.7|9698.7|9704.4|9699.4|9702.7|9697.7|0
1592464200000|2020-06-18 07:10:00|9704.2|9699.2|9702.7|9697.7|9706.7|9701.7|9702.2|9697.2|0
1592464500000|2020-06-18 07:15:00|9702.9|9697.9|9704.2|9699.2|9704.2|9699.2|9700.7|9695.7|0
1592464800000|2020-06-18 07:20:00|9704|9699|9710.5|9705.5|9711.7|9706.7|9703.7|9698.7|0
1592465100000|2020-06-18 07:25:00|9710.4|9705.4|9707.2|9702.2|9711.7|9706.7|9705|9700|0
1592465400000|2020-06-18 07:30:00|9707.4|9702.4|9710.4|9705.4|9710.7|9705.7|9705.5|9700.5|0
1592465700000|2020-06-18 07:35:00|9710.2|9705.2|9710.2|9705.2|9711.2|9706.2|9708.5|9703.5|0
1592466000000|2020-06-18 07:40:00|9710.4|9705.4|9710.2|9705.2|9713.2|9708.2|9709|9704|0
1592466300000|2020-06-18 07:45:00|9710|9705|9710.2|9705.2|9711.9|9706.9|9708.4|9703.4|0
1592466600000|2020-06-18 07:50:00|9710|9705|9710.4|9705.4|9712|9707|9707.7|9702.7|0
1592466900000|2020-06-18 07:55:00|9710.2|9705.2|9709.4|9704.4|9711.7|9706.7|9708.7|9703.7|0
1592467200000|2020-06-18 08:00:00|9709.2|9704.2|9712.2|9707.2|9714.2|9709.2|9709.2|9704.2|0
1592467500000|2020-06-18 08:05:00|9712.4|9707.4|9713.4|9708.4|9714.7|9709.7|9710.7|9705.7|0
1592467800000|2020-06-18 08:10:00|9713.2|9708.2|9715.9|9710.9|9717.9|9712.9|9713|9708|0
1592468100000|2020-06-18 08:15:00|9716|9711|9716|9711|9718.2|9713.2|9714|9709|0
1592468400000|2020-06-18 08:20:00|9715.7|9710.7|9712.7|9707.7|9716.9|9711.9|9712|9707|0
1592468700000|2020-06-18 08:25:00|9712.9|9707.9|9712.7|9707.7|9713.7|9708.7|9709.2|9704.2|0
1592469000000|2020-06-18 08:30:00|9712.2|9707.2|9704.9|9699.9|9713.2|9708.2|9704.2|9699.2|0
1592469300000|2020-06-18 08:35:00|9704.7|9699.7|9703.7|9698.7|9705.4|9700.4|9698.7|9693.7|0
1592469600000|2020-06-18 08:40:00|9703.9|9698.9|9704.7|9699.7|9705.9|9700.9|9702.7|9697.7|0
1592469900000|2020-06-18 08:45:00|9704.9|9699.9|9706|9701|9706.2|9701.2|9703.5|9698.5|0
1592470200000|2020-06-18 08:50:00|9706.2|9701.2|9707.7|9702.7|9708.2|9703.2|9704.7|9699.7|0
1592470500000|2020-06-18 08:55:00|9707.9|9702.9|9707.7|9702.7|9709.7|9704.7|9706.5|9701.5|0
1592470800000|2020-06-18 09:00:00|9707.5|9702.5|9710.2|9705.2|9710.7|9705.7|9707|9702|0
1592471100000|2020-06-18 09:05:00|9710.4|9705.4|9708.2|9703.2|9710.7|9705.7|9708|9703|0
1592471400000|2020-06-18 09:10:00|9708.4|9703.4|9703.7|9698.7|9709.2|9704.2|9703.7|9698.7|0
1592471700000|2020-06-18 09:15:00|9703.9|9698.9|9702.2|9697.2|9705.4|9700.4|9701.5|9696.5|0
1592472000000|2020-06-18 09:20:00|9702|9697|9702.2|9697.2|9704.7|9699.7|9700.5|9695.5|0
1592472300000|2020-06-18 09:25:00|9701.7|9696.7|9705.7|9700.7|9706.2|9701.2|9701.7|9696.7|0
1592472600000|2020-06-18 09:30:00|9705.9|9700.9|9701.7|9696.7|9706.2|9701.2|9701.2|9696.2|0
1592472900000|2020-06-18 09:35:00|9701.9|9696.9|9708.7|9703.7|9710.7|9705.7|9701.5|9696.5|0
1592473200000|2020-06-18 09:40:00|9709.2|9704.2|9707|9702|9709.4|9704.4|9705.5|9700.5|0
1592473500000|2020-06-18 09:45:00|9706.7|9701.7|9706.2|9701.2|9708.2|9703.2|9704.7|9699.7|0
1592473800000|2020-06-18 09:50:00|9706.4|9701.4|9708.4|9703.4|9708.9|9703.9|9703.2|9698.2|0
1592474100000|2020-06-18 09:55:00|9708.2|9703.2|9709.7|9704.7|9710.7|9705.7|9707.7|9702.7|0
1592474400000|2020-06-18 10:00:00|9709.5|9704.5|9712.7|9707.7|9713.7|9708.7|9709.5|9704.5|0
1592474700000|2020-06-18 10:05:00|9712.5|9707.5|9715.2|9710.2|9715.5|9710.5|9711.2|9706.2|0
1592475000000|2020-06-18 10:10:00|9715.7|9710.7|9716.2|9711.2|9717.7|9712.7|9715|9710|0
1592475300000|2020-06-18 10:15:00|9716|9711|9717.2|9712.2|9718.7|9713.7|9714.7|9709.7|0
1592475600000|2020-06-18 10:20:00|9717|9712|9716.7|9711.7|9717.2|9712.2|9713.7|9708.7|0
1592475900000|2020-06-18 10:25:00|9716.5|9711.5|9713.7|9708.7|9716.7|9711.7|9712.7|9707.7|0
1592476200000|2020-06-18 10:30:00|9713.9|9708.9|9716.5|9711.5|9717.2|9712.2|9713.5|9708.5|0
1592476500000|2020-06-18 10:35:00|9716.4|9711.4|9714.7|9709.7|9717.2|9712.2|9714.2|9709.2|0
1592476800000|2020-06-18 10:40:00|9714.5|9709.5|9710.4|9705.4|9715.2|9710.2|9710.2|9705.2|0
1592477100000|2020-06-18 10:45:00|9710.7|9705.7|9707.7|9702.7|9710.9|9705.9|9707.2|9702.2|0
1592477400000|2020-06-18 10:50:00|9707.9|9702.9|9710.2|9705.2|9712.2|9707.2|9707.7|9702.7|0
1592477700000|2020-06-18 10:55:00|9710.4|9705.4|9707|9702|9710.9|9705.9|9705.9|9700.9|0
1592478000000|2020-06-18 11:00:00|9706.9|9701.9|9701.7|9696.7|9707.4|9702.4|9699.5|9694.5|0
1592478300000|2020-06-18 11:05:00|9701.5|9696.5|9706.2|9701.2|9706.9|9701.9|9701|9696|0
1592478600000|2020-06-18 11:10:00|9706|9701|9710.2|9705.2|9711.7|9706.7|9705.9|9700.9|0
1592478900000|2020-06-18 11:15:00|9710.4|9705.4|9711.2|9706.2|9713.7|9708.7|9709.5|9704.5|0
1592479200000|2020-06-18 11:20:00|9711.4|9706.4|9713.7|9708.7|9714.2|9709.2|9711|9706|0
1592479500000|2020-06-18 11:25:00|9714.2|9709.2|9714.9|9709.9|9716.7|9711.7|9714.2|9709.2|0
1592479800000|2020-06-18 11:30:00|9715.2|9710.2|9714.2|9709.2|9715.7|9710.7|9713.2|9708.2|0
1592480100000|2020-06-18 11:35:00|9714.4|9709.4|9713.4|9708.4|9717.7|9712.7|9713.2|9708.2|0
1592480400000|2020-06-18 11:40:00|9713.7|9708.7|9714.2|9709.2|9715.7|9710.7|9712.2|9707.2|0
1592480700000|2020-06-18 11:45:00|9714.4|9709.4|9717.7|9712.7|9720.7|9715.7|9713.2|9708.2|0
1592481000000|2020-06-18 11:50:00|9717.4|9712.4|9718.9|9713.9|9719.2|9714.2|9716.7|9711.7|0
1592481300000|2020-06-18 11:55:00|9718.7|9713.7|9719.4|9714.4|9721.7|9716.7|9718.4|9713.4|0
1592481600000|2020-06-18 12:00:00|9719.2|9714.2|9728.4|9723.4|9730.2|9725.2|9719.2|9714.2|0
1592481900000|2020-06-18 12:05:00|9728.7|9723.7|9732.7|9727.7|9734.4|9729.4|9728.7|9723.7|0
1592482200000|2020-06-18 12:10:00|9732.9|9727.9|9729.2|9724.2|9734.2|9729.2|9729.2|9724.2|0
1592482500000|2020-06-18 12:15:00|9729.4|9724.4|9726.7|9721.7|9730.7|9725.7|9725.7|9720.7|0
1592482800000|2020-06-18 12:20:00|9726.9|9721.9|9725.7|9720.7|9727.7|9722.7|9725.4|9720.4|0
1592483100000|2020-06-18 12:25:00|9725.4|9720.4|9724.7|9719.7|9726.2|9721.2|9721.9|9716.9|0
1592483400000|2020-06-18 12:30:00|9725.2|9720.2|9727.7|9722.7|9729.2|9724.2|9724.7|9719.7|0
1592483700000|2020-06-18 12:35:00|9727.5|9722.5|9723|9718|9729.7|9724.7|9722.4|9717.4|0
1592484000000|2020-06-18 12:40:00|9722.9|9717.9|9722.9|9717.9|9725.7|9720.7|9722.2|9717.2|0
1592484300000|2020-06-18 12:45:00|9722.7|9717.7|9725.7|9720.7|9726.7|9721.7|9721.2|9716.2|0
1592484600000|2020-06-18 12:50:00|9726.2|9721.2|9728.7|9723.7|9728.7|9723.7|9723.9|9718.9|0
1592484900000|2020-06-18 12:55:00|9728.9|9723.9|9727.2|9722.2|9729.7|9724.7|9725.7|9720.7|0
1592485200000|2020-06-18 13:00:00|9727.4|9722.4|9728.5|9723.5|9731.2|9726.2|9727.2|9722.2|0
1592485500000|2020-06-18 13:05:00|9728.7|9723.7|9726.7|9721.7|9730.2|9725.2|9726.2|9721.2|0
1592485800000|2020-06-18 13:10:00|9726.9|9721.9|9727.4|9722.4|9728.7|9723.7|9725.7|9720.7|0
1592486100000|2020-06-18 13:15:00|9727.2|9722.2|9728.4|9723.4|9730.7|9725.7|9726.9|9721.9|0
1592486400000|2020-06-18 13:20:00|9728.7|9723.7|9734.4|9729.4|9734.9|9729.9|9728.2|9723.2|0
1592486700000|2020-06-18 13:25:00|9734.2|9729.2|9731.7|9726.7|9734.2|9729.2|9729.7|9724.7|0
1592487000000|2020-06-18 13:30:00|9731.4|9726.4|9728.2|9723.2|9731.7|9726.7|9724.7|9719.7|0
1592487300000|2020-06-18 13:35:00|9728.4|9723.4|9726.7|9721.7|9730.7|9725.7|9725.7|9720.7|0
1592487600000|2020-06-18 13:40:00|9726.4|9721.4|9726.2|9721.2|9727.9|9722.9|9724.9|9719.9|0
1592487900000|2020-06-18 13:45:00|9725.9|9720.9|9729.2|9724.2|9729.7|9724.7|9725.2|9720.2|0
1592488200000|2020-06-18 13:50:00|9729.4|9724.4|9737.7|9732.7|9738.2|9733.2|9729.2|9724.2|0
1592488500000|2020-06-18 13:55:00|9737.5|9732.5|9738.2|9733.2|9739.4|9734.4|9735.2|9730.2|0
1592488800000|2020-06-18 14:00:00|9738.4|9733.4|9734.2|9729.2|9739.2|9734.2|9733.7|9728.7|0
1592489100000|2020-06-18 14:05:00|9734.4|9729.4|9733.9|9728.9|9735.7|9730.7|9732.7|9727.7|0
1592489400000|2020-06-18 14:10:00|9734.2|9729.2|9730.4|9725.4|9734.7|9729.7|9730.2|9725.2|0
1592489700000|2020-06-18 14:15:00|9730.2|9725.2|9730.9|9725.9|9732.7|9727.7|9729.7|9724.7|0
1592490000000|2020-06-18 14:20:00|9731.2|9726.2|9742.5|9737.5|9743.7|9738.7|9730.4|9725.4|0
1592490300000|2020-06-18 14:25:00|9742.4|9737.4|9738.7|9733.7|9744.9|9739.9|9736.7|9731.7|0
1592490600000|2020-06-18 14:30:00|9738.5|9733.5|9743.7|9738.7|9746|9741|9738.2|9733.2|0
1592490900000|2020-06-18 14:35:00|9743.2|9738.2|9740.7|9735.7|9743.9|9738.9|9737.4|9732.4|0
1592491200000|2020-06-18 14:40:00|9740.4|9735.4|9737.2|9732.2|9741.4|9736.4|9735.7|9730.7|0
1592491500000|2020-06-18 14:45:00|9737|9732|9738.7|9733.7|9739.9|9734.9|9736.5|9731.5|0
1592491800000|2020-06-18 14:50:00|9738.9|9733.9|9741.7|9736.7|9742.2|9737.2|9737.2|9732.2|0
1592492100000|2020-06-18 14:55:00|9741.5|9736.5|9732.7|9727.7|9742.7|9737.7|9732.7|9727.7|0
1592492400000|2020-06-18 15:00:00|9732.9|9727.9|9731.2|9726.2|9734.2|9729.2|9730.2|9725.2|0
1592492700000|2020-06-18 15:05:00|9730.9|9725.9|9729.9|9724.9|9731.2|9726.2|9727.2|9722.2|0
1592493000000|2020-06-18 15:10:00|9729.7|9724.7|9725.7|9720.7|9730.2|9725.2|9725.7|9720.7|0
1592493300000|2020-06-18 15:15:00|9725.4|9720.4|9726.2|9721.2|9726.2|9721.2|9723.2|9718.2|0
1592493600000|2020-06-18 15:20:00|9726|9721|9727|9722|9728.2|9723.2|9724.7|9719.7|0
1592493900000|2020-06-18 15:25:00|9726.7|9721.7|9728.7|9723.7|9728.9|9723.9|9724.7|9719.7|0
1592494200000|2020-06-18 15:30:00|9728.5|9723.5|9731.7|9726.7|9731.7|9726.7|9725.9|9720.9|0
1592494500000|2020-06-18 15:35:00|9731.9|9726.9|9734.7|9729.7|9735.5|9730.5|9731.7|9726.7|0
1592494800000|2020-06-18 15:40:00|9734.9|9729.9|9737|9732|9737.2|9732.2|9733.7|9728.7|0
1592495100000|2020-06-18 15:45:00|9736.9|9731.9|9734.7|9729.7|9737.7|9732.7|9733.9|9728.9|0
1592495400000|2020-06-18 15:50:00|9734.9|9729.9|9737.5|9732.5|9738.2|9733.2|9734.2|9729.2|0
1592495700000|2020-06-18 15:55:00|9737.4|9732.4|9736.7|9731.7|9739.2|9734.2|9736|9731|0
1592496000000|2020-06-18 16:00:00|9736.9|9731.9|9739.2|9734.2|9739.2|9734.2|9735.2|9730.2|0
1592496300000|2020-06-18 16:05:00|9739.4|9734.4|9737.7|9732.7|9739.7|9734.7|9737.2|9732.2|0
1592496600000|2020-06-18 16:10:00|9738|9733|9736.2|9731.2|9738|9733|9734.5|9729.5|0
1592496900000|2020-06-18 16:15:00|9736|9731|9739.2|9734.2|9740.9|9735.9|9736|9731|0
1592497200000|2020-06-18 16:20:00|9739|9734|9740.2|9735.2|9741.2|9736.2|9738.7|9733.7|0
1592497500000|2020-06-18 16:25:00|9740.4|9735.4|9740.2|9735.2|9741.2|9736.2|9739.5|9734.5|0
1592497800000|2020-06-18 16:30:00|9739.7|9734.7|9741.2|9736.2|9742.2|9737.2|9739.7|9734.7|0
1592498100000|2020-06-18 16:35:00|9741|9736|9747.2|9742.2|9748.2|9743.2|9740.7|9735.7|0
1592498400000|2020-06-18 16:40:00|9747.4|9742.4|9748.7|9743.7|9750.7|9745.7|9745|9740|0
1592498700000|2020-06-18 16:45:00|9748.5|9743.5|9746.2|9741.2|9750|9745|9745.7|9740.7|0
1592499000000|2020-06-18 16:50:00|9746.5|9741.5|9744.2|9739.2|9747.2|9742.2|9743.9|9738.9|0
1592499300000|2020-06-18 16:55:00|9744|9739|9752.5|9747.5|9753.2|9748.2|9744|9739|0
1592499600000|2020-06-18 17:00:00|9752.7|9747.7|9752.7|9747.7|9758.2|9753.2|9752.4|9747.4|0
1592499900000|2020-06-18 17:05:00|9753|9748|9751.7|9746.7|9754.2|9749.2|9751.5|9746.5|0
1592500200000|2020-06-18 17:10:00|9752|9747|9750.5|9745.5|9752.2|9747.2|9749.7|9744.7|0
1592500500000|2020-06-18 17:15:00|9750.2|9745.2|9752.2|9747.2|9752.7|9747.7|9749.7|9744.7|0
1592500800000|2020-06-18 17:20:00|9752.5|9747.5|9755.2|9750.2|9755.7|9750.7|9751.2|9746.2|0
1592501100000|2020-06-18 17:25:00|9755|9750|9753.2|9748.2|9755.5|9750.5|9752.7|9747.7|0
1592501400000|2020-06-18 17:30:00|9753.5|9748.5|9754.5|9749.5|9755.5|9750.5|9753.5|9748.5|0
1592501700000|2020-06-18 17:35:00|9754.2|9749.2|9751.2|9746.2|9754.2|9749.2|9750.7|9745.7|0
1592502000000|2020-06-18 17:40:00|9751|9746|9747.2|9742.2|9751.7|9746.7|9747.2|9742.2|0
1592502300000|2020-06-18 17:45:00|9747.7|9742.7|9746.2|9741.2|9748.2|9743.2|9745.2|9740.2|0
1592502600000|2020-06-18 17:50:00|9746|9741|9745.2|9740.2|9746.2|9741.2|9744|9739|0
1592502900000|2020-06-18 17:55:00|9745|9740|9744.7|9739.7|9746.2|9741.2|9744.2|9739.2|0
1592503200000|2020-06-18 18:00:00|9744.5|9739.5|9746.2|9741.2|9746.5|9741.5|9743.5|9738.5|0
1592503500000|2020-06-18 18:05:00|9746|9741|9748|9743|9749.2|9744.2|9745.7|9740.7|0
1592503800000|2020-06-18 18:10:00|9747.7|9742.7|9748|9743|9748.2|9743.2|9746.2|9741.2|0
1592504100000|2020-06-18 18:15:00|9748.2|9743.2|9747.5|9742.5|9749.2|9744.2|9746.2|9741.2|0
1592504400000|2020-06-18 18:20:00|9747.2|9742.2|9745.2|9740.2|9747.7|9742.7|9744.2|9739.2|0
1592504700000|2020-06-18 18:25:00|9745.5|9740.5|9746.5|9741.5|9746.7|9741.7|9744.2|9739.2|0
1592505000000|2020-06-18 18:30:00|9746.7|9741.7|9746.2|9741.2|9748|9743|9745.5|9740.5|0
1592505300000|2020-06-18 18:35:00|9746|9741|9745.2|9740.2|9746|9741|9743.7|9738.7|0
1592505600000|2020-06-18 18:40:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9744|9739|0
1592505900000|2020-06-18 18:45:00|9745.9|9740.9|9746|9741|9746.2|9741.2|9744.2|9739.2|0
1592506200000|2020-06-18 18:50:00|9745.7|9740.7|9743.9|9738.9|9746|9741|9743.5|9738.5|0
1592506500000|2020-06-18 18:55:00|9744|9739|9742.5|9737.5|9744.7|9739.7|9742|9737|0
1592506800000|2020-06-18 19:00:00|9742.7|9737.7|9743.2|9738.2|9744.5|9739.5|9742.2|9737.2|0
1592507100000|2020-06-18 19:05:00|9743|9738|9745.5|9740.5|9745.7|9740.7|9742.7|9737.7|0
1592507400000|2020-06-18 19:10:00|9745.7|9740.7|9746|9741|9746.2|9741.2|9745|9740|0
1592507700000|2020-06-18 19:15:00|9745.7|9740.7|9744.2|9739.2|9746.2|9741.2|9744.2|9739.2|0
1592508000000|2020-06-18 19:20:00|9744.5|9739.5|9743.2|9738.2|9745.2|9740.2|9742.9|9737.9|0
1592508300000|2020-06-18 19:25:00|9743.5|9738.5|9743.5|9738.5|9744.2|9739.2|9742.7|9737.7|0
1592508600000|2020-06-18 19:30:00|9743.2|9738.2|9741.7|9736.7|9743.5|9738.5|9740.2|9735.2|0
1592508900000|2020-06-18 19:35:00|9741.5|9736.5|9740.7|9735.7|9743|9738|9740.5|9735.5|0
1592509200000|2020-06-18 19:40:00|9741.2|9736.2|9743.2|9738.2|9743.5|9738.5|9741|9736|0
1592509500000|2020-06-18 19:45:00|9743.5|9738.5|9741.7|9736.7|9743.7|9738.7|9741.2|9736.2|0
1592509800000|2020-06-18 19:50:00|9741.5|9736.5|9742.2|9737.2|9743.2|9738.2|9741.5|9736.5|0
1592510100000|2020-06-18 19:55:00|9741.7|9736.7|9748.2|9743.2|9748.7|9743.7|9741.7|9736.7|0
1592510400000|2020-06-18 20:00:00|9748|9743|9746.9|9741.9|9750.7|9745.7|9746.7|9741.7|0
1592510700000|2020-06-18 20:05:00|9747|9742|9746.7|9741.7|9748|9743|9746|9741|0
1592511000000|2020-06-18 20:10:00|9747|9742|9746|9741|9747.5|9742.5|9746|9741|0
1592511300000|2020-06-18 20:15:00|9746.2|9741.2|9746.5|9741.5|9747|9742|9744.5|9739.5|0
1592511600000|2020-06-18 20:20:00|9746.2|9741.2|9744.5|9739.5|9746.5|9741.5|9744|9739|0
1592511900000|2020-06-18 20:25:00|9744.7|9739.7|9743.5|9738.5|9744.7|9739.7|9743.2|9738.2|0
1592512200000|2020-06-18 20:30:00|9743.7|9738.7|9743|9738|9744.2|9739.2|9742.7|9737.7|0
1592512500000|2020-06-18 20:35:00|9743.2|9738.2|9742.7|9737.7|9743.7|9738.7|9742.7|9737.7|0
1592512800000|2020-06-18 20:40:00|9742.5|9737.5|9742.5|9737.5|9743.2|9738.2|9741.2|9736.2|0
1592513100000|2020-06-18 20:45:00|9742.7|9737.7|9745.2|9740.2|9745.2|9740.2|9742.5|9737.5|0
1592513400000|2020-06-18 20:50:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9744.2|9739.2|0
1592513700000|2020-06-18 20:55:00|9744.7|9739.7|9742.3|9737.3|9745|9740|9742.3|9737.3|0
1592524800000|2020-06-19 00:00:00|9742.8|9737.8|9744.7|9739.7|9745.4|9740.4|9742.8|9737.8|0
1592525100000|2020-06-19 00:05:00|9745.2|9740.2|9745.7|9740.7|9747.7|9742.7|9744.9|9739.9|0
1592525400000|2020-06-19 00:10:00|9745.9|9740.9|9747.2|9742.2|9747.4|9742.4|9745.7|9740.7|0
1592525700000|2020-06-19 00:15:00|9747.4|9742.4|9748.9|9743.9|9749.7|9744.7|9747.2|9742.2|0
1592526000000|2020-06-19 00:20:00|9749.2|9744.2|9746.7|9741.7|9749.2|9744.2|9746.7|9741.7|0
1592526300000|2020-06-19 00:25:00|9746.9|9741.9|9748.4|9743.4|9748.7|9743.7|9746.7|9741.7|0
1592526600000|2020-06-19 00:30:00|9748.2|9743.2|9747.7|9742.7|9749.2|9744.2|9747.2|9742.2|0
1592526900000|2020-06-19 00:35:00|9747.4|9742.4|9748.9|9743.9|9749.2|9744.2|9746.7|9741.7|0
1592527200000|2020-06-19 00:40:00|9748.7|9743.7|9748.9|9743.9|9749.4|9744.4|9747.7|9742.7|0
1592527500000|2020-06-19 00:45:00|9749.2|9744.2|9749.7|9744.7|9751.2|9746.2|9748.9|9743.9|0
1592527800000|2020-06-19 00:50:00|9749.5|9744.5|9747.7|9742.7|9749.7|9744.7|9747.2|9742.2|0
1592528100000|2020-06-19 00:55:00|9747.9|9742.9|9748.4|9743.4|9748.7|9743.7|9747.2|9742.2|0
1592528400000|2020-06-19 01:00:00|9748.2|9743.2|9749.9|9744.9|9750.7|9745.7|9747.7|9742.7|0
1592528700000|2020-06-19 01:05:00|9749.7|9744.7|9750.4|9745.4|9750.7|9745.7|9749.7|9744.7|0
1592529000000|2020-06-19 01:10:00|9750.2|9745.2|9750.7|9745.7|9751.9|9746.9|9750.2|9745.2|0
1592529300000|2020-06-19 01:15:00|9750.9|9745.9|9748|9743|9751.2|9746.2|9747.2|9742.2|0
1592529600000|2020-06-19 01:20:00|9748.2|9743.2|9745.7|9740.7|9748.2|9743.2|9745.7|9740.7|0
1592529900000|2020-06-19 01:25:00|9745.9|9740.9|9745.9|9740.9|9746.7|9741.7|9744.5|9739.5|0
1592530200000|2020-06-19 01:30:00|9745.7|9740.7|9744.7|9739.7|9746.7|9741.7|9743.7|9738.7|0
1592530500000|2020-06-19 01:35:00|9744.5|9739.5|9744.4|9739.4|9745.4|9740.4|9743.2|9738.2|0
1592530800000|2020-06-19 01:40:00|9744.2|9739.2|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|0
1592531100000|2020-06-19 01:45:00|9745.4|9740.4|9743.7|9738.7|9745.7|9740.7|9742.7|9737.7|0
1592531400000|2020-06-19 01:50:00|9744.2|9739.2|9744.4|9739.4|9745.2|9740.2|9743.7|9738.7|0
1592531700000|2020-06-19 01:55:00|9744.2|9739.2|9746.4|9741.4|9746.7|9741.7|9744.2|9739.2|0
1592532000000|2020-06-19 02:00:00|9746.2|9741.2|9746.7|9741.7|9747.4|9742.4|9746|9741|0
1592532300000|2020-06-19 02:05:00|9746.5|9741.5|9747.2|9742.2|9747.7|9742.7|9745.7|9740.7|0
1592532600000|2020-06-19 02:10:00|9747.4|9742.4|9746.2|9741.2|9747.7|9742.7|9746.2|9741.2|0
1592532900000|2020-06-19 02:15:00|9745.7|9740.7|9745.2|9740.2|9746.4|9741.4|9744.2|9739.2|0
1592533200000|2020-06-19 02:20:00|9745|9740|9746.4|9741.4|9746.7|9741.7|9744.5|9739.5|0
1592533500000|2020-06-19 02:25:00|9746.7|9741.7|9746.7|9741.7|9747.4|9742.4|9746|9741|0
1592533800000|2020-06-19 02:30:00|9746.9|9741.9|9745.2|9740.2|9746.9|9741.9|9745.2|9740.2|0
1592534100000|2020-06-19 02:35:00|9745.4|9740.4|9746.2|9741.2|9746.7|9741.7|9744.7|9739.7|0
1592534400000|2020-06-19 02:40:00|9746|9741|9745.9|9740.9|9746.2|9741.2|9745.2|9740.2|0
1592534700000|2020-06-19 02:45:00|9745.7|9740.7|9745.5|9740.5|9746.2|9741.2|9745.2|9740.2|0
1592535000000|2020-06-19 02:50:00|9745.7|9740.7|9744.7|9739.7|9745.7|9740.7|9744.5|9739.5|0
1592535300000|2020-06-19 02:55:00|9744.9|9739.9|9742.5|9737.5|9744.9|9739.9|9742.5|9737.5|0
1592535600000|2020-06-19 03:00:00|9742.7|9737.7|9743.2|9738.2|9744.2|9739.2|9742.7|9737.7|0
1592535900000|2020-06-19 03:05:00|9743|9738|9742.2|9737.2|9743.7|9738.7|9741.7|9736.7|0
1592536200000|2020-06-19 03:10:00|9742|9737|9741.7|9736.7|9742.4|9737.4|9741|9736|0
1592536500000|2020-06-19 03:15:00|9741.4|9736.4|9739.7|9734.7|9742.2|9737.2|9739.7|9734.7|0
1592536800000|2020-06-19 03:20:00|9739.9|9734.9|9739.9|9734.9|9740.7|9735.7|9739.7|9734.7|0
1592537100000|2020-06-19 03:25:00|9739.7|9734.7|9742.2|9737.2|9742.2|9737.2|9739.7|9734.7|0
1592537400000|2020-06-19 03:30:00|9742.4|9737.4|9741.9|9736.9|9742.7|9737.7|9741.7|9736.7|0
1592537700000|2020-06-19 03:35:00|9742.2|9737.2|9741.7|9736.7|9742.2|9737.2|9741.5|9736.5|0
1592538000000|2020-06-19 03:40:00|9741.5|9736.5|9740.7|9735.7|9741.5|9736.5|9740.2|9735.2|0
1592538300000|2020-06-19 03:45:00|9740.9|9735.9|9742.2|9737.2|9742.7|9737.7|9740.7|9735.7|0
1592538600000|2020-06-19 03:50:00|9742|9737|9741.7|9736.7|9742.7|9737.7|9741.2|9736.2|0
1592538900000|2020-06-19 03:55:00|9741.5|9736.5|9739.7|9734.7|9741.7|9736.7|9739.7|9734.7|0
1592539200000|2020-06-19 04:00:00|9739.9|9734.9|9740.7|9735.7|9741.2|9736.2|9739.7|9734.7|0
1592539500000|2020-06-19 04:05:00|9740.9|9735.9|9741.2|9736.2|9741.2|9736.2|9740.7|9735.7|0
1592539800000|2020-06-19 04:10:00|9741.7|9736.7|9741.2|9736.2|9741.9|9736.9|9740.7|9735.7|0
1592540100000|2020-06-19 04:15:00|9741|9736|9740.2|9735.2|9741.2|9736.2|9740.2|9735.2|0
1592540400000|2020-06-19 04:20:00|9739.9|9734.9|9741.2|9736.2|9741.2|9736.2|9739.9|9734.9|0
1592540700000|2020-06-19 04:25:00|9741|9736|9741.4|9736.4|9741.7|9736.7|9740.7|9735.7|0
1592541000000|2020-06-19 04:30:00|9741.7|9736.7|9738.7|9733.7|9741.7|9736.7|9738.7|9733.7|0
1592541300000|2020-06-19 04:35:00|9738.9|9733.9|9738.7|9733.7|9739.7|9734.7|9738.2|9733.2|0
1592541600000|2020-06-19 04:40:00|9739.2|9734.2|9740.2|9735.2|9740.4|9735.4|9738.7|9733.7|0
1592541900000|2020-06-19 04:45:00|9739.9|9734.9|9739.4|9734.4|9740.4|9735.4|9739.2|9734.2|0
1592542200000|2020-06-19 04:50:00|9739.2|9734.2|9740.2|9735.2|9740.2|9735.2|9739.2|9734.2|0
1592542500000|2020-06-19 04:55:00|9740|9735|9741.2|9736.2|9741.7|9736.7|9740|9735|0
1592542800000|2020-06-19 05:00:00|9741|9736|9740.7|9735.7|9741.4|9736.4|9740.2|9735.2|0
1592543100000|2020-06-19 05:05:00|9740.5|9735.5|9740.7|9735.7|9740.9|9735.9|9740.2|9735.2|0
1592543400000|2020-06-19 05:10:00|9740.5|9735.5|9740.2|9735.2|9740.7|9735.7|9739.2|9734.2|0
1592543700000|2020-06-19 05:15:00|9740.4|9735.4|9739.7|9734.7|9740.4|9735.4|9738.9|9733.9|0
1592544000000|2020-06-19 05:20:00|9739.9|9734.9|9738.9|9733.9|9740.2|9735.2|9738.2|9733.2|0
1592544300000|2020-06-19 05:25:00|9738.7|9733.7|9738.2|9733.2|9739.2|9734.2|9737.7|9732.7|0
1592544600000|2020-06-19 05:30:00|9738.4|9733.4|9738.2|9733.2|9738.7|9733.7|9737.7|9732.7|0
1592544900000|2020-06-19 05:35:00|9738|9733|9736.7|9731.7|9738.2|9733.2|9736.7|9731.7|0
1592545200000|2020-06-19 05:40:00|9736.2|9731.2|9737.4|9732.4|9737.4|9732.4|9736.2|9731.2|0
1592545500000|2020-06-19 05:45:00|9737.7|9732.7|9737.2|9732.2|9738.2|9733.2|9737.2|9732.2|0
1592545800000|2020-06-19 05:50:00|9737.4|9732.4|9735.5|9730.5|9737.9|9732.9|9735.5|9730.5|0
1592546100000|2020-06-19 05:55:00|9735.7|9730.7|9737.4|9732.4|9737.7|9732.7|9735.7|9730.7|0
1592546400000|2020-06-19 06:00:00|9737.2|9732.2|9740.7|9735.7|9741.2|9736.2|9736.2|9731.2|0
1592546700000|2020-06-19 06:05:00|9740.5|9735.5|9741.7|9736.7|9742.2|9737.2|9740.5|9735.5|0
1592547000000|2020-06-19 06:10:00|9741.5|9736.5|9743.7|9738.7|9744.2|9739.2|9741.2|9736.2|0
1592547300000|2020-06-19 06:15:00|9743.5|9738.5|9742.7|9737.7|9744.2|9739.2|9742.2|9737.2|0
1592547600000|2020-06-19 06:20:00|9742.4|9737.4|9742.7|9737.7|9743.7|9738.7|9741.2|9736.2|0
1592547900000|2020-06-19 06:25:00|9742.4|9737.4|9738.2|9733.2|9742.7|9737.7|9737.7|9732.7|0
1592548200000|2020-06-19 06:30:00|9738.4|9733.4|9735.4|9730.4|9739.7|9734.7|9734.9|9729.9|0
1592548500000|2020-06-19 06:35:00|9735.2|9730.2|9733.7|9728.7|9736.2|9731.2|9733.2|9728.2|0
1592548800000|2020-06-19 06:40:00|9733.9|9728.9|9733.7|9728.7|9734.2|9729.2|9732|9727|0
1592549100000|2020-06-19 06:45:00|9733.9|9728.9|9733.9|9728.9|9735.2|9730.2|9733.7|9728.7|0
1592549400000|2020-06-19 06:50:00|9734.2|9729.2|9733.9|9728.9|9734.7|9729.7|9733|9728|0
1592549700000|2020-06-19 06:55:00|9734.2|9729.2|9735.2|9730.2|9735.4|9730.4|9733.7|9728.7|0
1592550000000|2020-06-19 07:00:00|9735.4|9730.4|9738.2|9733.2|9738.9|9733.9|9734.2|9729.2|0
1592550300000|2020-06-19 07:05:00|9737.9|9732.9|9736.7|9731.7|9738.2|9733.2|9735.7|9730.7|0
1592550600000|2020-06-19 07:10:00|9736.9|9731.9|9736.7|9731.7|9739.2|9734.2|9736.2|9731.2|0
1592550900000|2020-06-19 07:15:00|9736.9|9731.9|9737.2|9732.2|9737.7|9732.7|9735.5|9730.5|0
1592551200000|2020-06-19 07:20:00|9737|9732|9735.9|9730.9|9737.2|9732.2|9734.7|9729.7|0
1592551500000|2020-06-19 07:25:00|9736.2|9731.2|9737.9|9732.9|9738.7|9733.7|9735.7|9730.7|0
1592551800000|2020-06-19 07:30:00|9738.2|9733.2|9742.7|9737.7|9743.2|9738.2|9737.9|9732.9|0
1592552100000|2020-06-19 07:35:00|9742.9|9737.9|9743.7|9738.7|9744.7|9739.7|9741.7|9736.7|0
1592552400000|2020-06-19 07:40:00|9743.4|9738.4|9743.2|9738.2|9744.2|9739.2|9742.2|9737.2|0
1592552700000|2020-06-19 07:45:00|9743|9738|9740.9|9735.9|9743|9738|9740.7|9735.7|0
1592553000000|2020-06-19 07:50:00|9741.2|9736.2|9742.7|9737.7|9742.7|9737.7|9740.7|9735.7|0
1592553300000|2020-06-19 07:55:00|9742.9|9737.9|9738.9|9733.9|9743.2|9738.2|9738.5|9733.5|0
1592553600000|2020-06-19 08:00:00|9739.2|9734.2|9740.2|9735.2|9742.7|9737.7|9739.2|9734.2|0
1592553900000|2020-06-19 08:05:00|9740.4|9735.4|9746.7|9741.7|9747.7|9742.7|9739.7|9734.7|0
1592554200000|2020-06-19 08:10:00|9746.5|9741.5|9745.5|9740.5|9747.4|9742.4|9744.7|9739.7|0
1592554500000|2020-06-19 08:15:00|9745.7|9740.7|9746.7|9741.7|9747.2|9742.2|9745|9740|0
1592554800000|2020-06-19 08:20:00|9746.5|9741.5|9745.7|9740.7|9747.7|9742.7|9745|9740|0
1592555100000|2020-06-19 08:25:00|9745.9|9740.9|9741.2|9736.2|9746.2|9741.2|9741.2|9736.2|0
1592555400000|2020-06-19 08:30:00|9740.7|9735.7|9738.4|9733.4|9740.9|9735.9|9737.2|9732.2|0
1592555700000|2020-06-19 08:35:00|9738.2|9733.2|9740.4|9735.4|9740.7|9735.7|9737.7|9732.7|0
1592556000000|2020-06-19 08:40:00|9740.7|9735.7|9739.9|9734.9|9741.4|9736.4|9738.2|9733.2|0
1592556300000|2020-06-19 08:45:00|9739.7|9734.7|9740.2|9735.2|9741.7|9736.7|9738.5|9733.5|0
1592556600000|2020-06-19 08:50:00|9740|9735|9740.7|9735.7|9740.9|9735.9|9738.5|9733.5|0
1592556900000|2020-06-19 08:55:00|9740.9|9735.9|9740.4|9735.4|9742.2|9737.2|9739.7|9734.7|0
1592557200000|2020-06-19 09:00:00|9740.2|9735.2|9740|9735|9741.7|9736.7|9738.9|9733.9|0
1592557500000|2020-06-19 09:05:00|9739.9|9734.9|9741.7|9736.7|9742.2|9737.2|9739.9|9734.9|0
1592557800000|2020-06-19 09:10:00|9741.5|9736.5|9740.9|9735.9|9742.7|9737.7|9739.7|9734.7|0
1592558100000|2020-06-19 09:15:00|9740.7|9735.7|9743.7|9738.7|9744.2|9739.2|9740.2|9735.2|0
1592558400000|2020-06-19 09:20:00|9743.5|9738.5|9742.7|9737.7|9743.7|9738.7|9741.2|9736.2|0
1592558700000|2020-06-19 09:25:00|9742.5|9737.5|9740.7|9735.7|9743.2|9738.2|9740.5|9735.5|0
1592559000000|2020-06-19 09:30:00|9740.2|9735.2|9741.7|9736.7|9742.2|9737.2|9739.5|9734.5|0
1592559300000|2020-06-19 09:35:00|9741.5|9736.5|9740.9|9735.9|9741.5|9736.5|9739.2|9734.2|0
1592559600000|2020-06-19 09:40:00|9741.2|9736.2|9742|9737|9742.4|9737.4|9739.5|9734.5|0
1592559900000|2020-06-19 09:45:00|9742.2|9737.2|9741.7|9736.7|9742.4|9737.4|9739.7|9734.7|0
1592560200000|2020-06-19 09:50:00|9741.5|9736.5|9740.7|9735.7|9741.7|9736.7|9738.2|9733.2|0
1592560500000|2020-06-19 09:55:00|9740.5|9735.5|9740.7|9735.7|9742.9|9737.9|9739|9734|0
1592560800000|2020-06-19 10:00:00|9740.9|9735.9|9742.2|9737.2|9744.7|9739.7|9740.7|9735.7|0
1592561100000|2020-06-19 10:05:00|9742.7|9737.7|9743.9|9738.9|9744|9739|9741.5|9736.5|0
1592561400000|2020-06-19 10:10:00|9743.7|9738.7|9745.7|9740.7|9746.7|9741.7|9742.7|9737.7|0
1592561700000|2020-06-19 10:15:00|9746|9741|9749.4|9744.4|9749.7|9744.7|9745.7|9740.7|0
1592562000000|2020-06-19 10:20:00|9749.2|9744.2|9749.5|9744.5|9750.2|9745.2|9748|9743|0
1592562300000|2020-06-19 10:25:00|9749.7|9744.7|9752.7|9747.7|9753.7|9748.7|9749.5|9744.5|0
1592562600000|2020-06-19 10:30:00|9752.9|9747.9|9752.4|9747.4|9753.4|9748.4|9750.7|9745.7|0
1592562900000|2020-06-19 10:35:00|9752.2|9747.2|9753.9|9748.9|9755.9|9750.9|9750.2|9745.2|0
1592563200000|2020-06-19 10:40:00|9754.2|9749.2|9750.7|9745.7|9755.2|9750.2|9750.7|9745.7|0
1592563500000|2020-06-19 10:45:00|9750.9|9745.9|9750.7|9745.7|9751.2|9746.2|9749.2|9744.2|0
1592563800000|2020-06-19 10:50:00|9751|9746|9750.5|9745.5|9753.2|9748.2|9749|9744|0
1592564100000|2020-06-19 10:55:00|9750.2|9745.2|9750|9745|9751.4|9746.4|9749.5|9744.5|0
1592564400000|2020-06-19 11:00:00|9750.2|9745.2|9750.7|9745.7|9751.7|9746.7|9749.5|9744.5|0
1592564700000|2020-06-19 11:05:00|9750.5|9745.5|9751.9|9746.9|9752.5|9747.5|9750.5|9745.5|0
1592565000000|2020-06-19 11:10:00|9752.2|9747.2|9752.2|9747.2|9754.9|9749.9|9752|9747|0
1592565300000|2020-06-19 11:15:00|9752|9747|9749.2|9744.2|9753.4|9748.4|9749.2|9744.2|0
1592565600000|2020-06-19 11:20:00|9749.7|9744.7|9748.4|9743.4|9750.7|9745.7|9748.2|9743.2|0
1592565900000|2020-06-19 11:25:00|9748.5|9743.5|9750.7|9745.7|9751.7|9746.7|9748.4|9743.4|0
1592566200000|2020-06-19 11:30:00|9750.5|9745.5|9752.2|9747.2|9753.2|9748.2|9749.7|9744.7|0
1592566500000|2020-06-19 11:35:00|9752.4|9747.4|9749|9744|9752.4|9747.4|9748.4|9743.4|0
1592566800000|2020-06-19 11:40:00|9748.7|9743.7|9746.4|9741.4|9750.7|9745.7|9746|9741|0
1592567100000|2020-06-19 11:45:00|9746.5|9741.5|9748.2|9743.2|9749.2|9744.2|9746|9741|0
1592567400000|2020-06-19 11:50:00|9748.5|9743.5|9746.2|9741.2|9748.7|9743.7|9745.2|9740.2|0
1592567700000|2020-06-19 11:55:00|9746.4|9741.4|9743.7|9738.7|9748.2|9743.2|9743.2|9738.2|0
1592568000000|2020-06-19 12:00:00|9744.2|9739.2|9740.2|9735.2|9744.2|9739.2|9738.7|9733.7|0
1592568300000|2020-06-19 12:05:00|9739.9|9734.9|9741.5|9736.5|9742.7|9737.7|9739.7|9734.7|0
1592568600000|2020-06-19 12:10:00|9741.7|9736.7|9742|9737|9748.4|9743.4|9740.2|9735.2|0
1592568900000|2020-06-19 12:15:00|9742.2|9737.2|9740.2|9735.2|9743.2|9738.2|9738.7|9733.7|0
1592569200000|2020-06-19 12:20:00|9740|9735|9730.2|9725.2|9740|9735|9729|9724|0
1592569500000|2020-06-19 12:25:00|9730.4|9725.4|9732.2|9727.2|9734.7|9729.7|9730.2|9725.2|0
1592569800000|2020-06-19 12:30:00|9732.4|9727.4|9721.2|9716.2|9733.6|9728.6|9715.2|9710.2|0
1592570100000|2020-06-19 12:35:00|9720.7|9715.7|9717.7|9712.7|9720.9|9715.9|9713.7|9708.7|0
1592570400000|2020-06-19 12:40:00|9718.2|9713.2|9718|9713|9719.7|9714.7|9714.5|9709.5|0
1592570700000|2020-06-19 12:45:00|9718.2|9713.2|9718.7|9713.7|9720.7|9715.7|9717.2|9712.2|0
1592571000000|2020-06-19 12:50:00|9719.2|9714.2|9723.2|9718.2|9723.7|9718.7|9718.7|9713.7|0
1592571300000|2020-06-19 12:55:00|9723|9718|9723.7|9718.7|9725.2|9720.2|9721.5|9716.5|0
1592571600000|2020-06-19 13:00:00|9723.9|9718.9|9722.2|9717.2|9725.2|9720.2|9721.2|9716.2|0
1592571900000|2020-06-19 13:05:00|9722|9717|9725.2|9720.2|9725.4|9720.4|9721|9716|0
1592572200000|2020-06-19 13:10:00|9725|9720|9729.2|9724.2|9729.2|9724.2|9723.7|9718.7|0
1592572500000|2020-06-19 13:15:00|9729.5|9724.5|9728|9723|9730.5|9725.5|9726.7|9721.7|0
1592572800000|2020-06-19 13:20:00|9728.2|9723.2|9731.5|9726.5|9731.7|9726.7|9728|9723|0
1592573100000|2020-06-19 13:25:00|9731.2|9726.2|9730.2|9725.2|9732|9727|9728.5|9723.5|0
1592573400000|2020-06-19 13:30:00|9730|9725|9731.5|9726.5|9733|9728|9729.7|9724.7|0
1592573700000|2020-06-19 13:35:00|9731.2|9726.2|9727.7|9722.7|9732|9727|9727.7|9722.7|0
1592574000000|2020-06-19 13:40:00|9727.5|9722.5|9730.7|9725.7|9732.7|9727.7|9725.7|9720.7|0
1592574300000|2020-06-19 13:45:00|9730.5|9725.5|9733.2|9728.2|9734.2|9729.2|9729.2|9724.2|0
1592574600000|2020-06-19 13:50:00|9733.5|9728.5|9730.7|9725.7|9733.7|9728.7|9730.7|9725.7|0
1592574900000|2020-06-19 13:55:00|9731|9726|9738.7|9733.7|9739.2|9734.2|9730.7|9725.7|0
1592575200000|2020-06-19 14:00:00|9738.2|9733.2|9734|9729|9738.2|9733.2|9732.2|9727.2|0
1592575500000|2020-06-19 14:05:00|9733.7|9728.7|9730.5|9725.5|9734.7|9729.7|9730.2|9725.2|0
1592575800000|2020-06-19 14:10:00|9730.2|9725.2|9730|9725|9733|9728|9729.7|9724.7|0
1592576100000|2020-06-19 14:15:00|9729.7|9724.7|9730.5|9725.5|9731.5|9726.5|9728|9723|0
1592576400000|2020-06-19 14:20:00|9730|9725|9736.5|9731.5|9736.7|9731.7|9729.7|9724.7|0
1592576700000|2020-06-19 14:25:00|9736.2|9731.2|9737.5|9732.5|9737.5|9732.5|9734.5|9729.5|0
1592577000000|2020-06-19 14:30:00|9737.2|9732.2|9739.7|9734.7|9742.7|9737.7|9736.7|9731.7|0
1592577300000|2020-06-19 14:35:00|9740|9735|9742|9737|9743.2|9738.2|9739.2|9734.2|0
1592577600000|2020-06-19 14:40:00|9742.2|9737.2|9752.9|9747.9|9753.4|9748.4|9742|9737|0
1592577900000|2020-06-19 14:45:00|9752.7|9747.7|9760.2|9755.2|9761.7|9756.7|9752.7|9747.7|0
1592578200000|2020-06-19 14:50:00|9760.5|9755.5|9766|9761|9768.2|9763.2|9758.2|9753.2|0
1592578500000|2020-06-19 14:55:00|9765.7|9760.7|9762.5|9757.5|9772.7|9767.7|9757.2|9752.2|0
1592578800000|2020-06-19 15:00:00|9762.2|9757.2|9744|9739|9763.2|9758.2|9743.7|9738.7|0
1592579100000|2020-06-19 15:05:00|9743.7|9738.7|9749.2|9744.2|9749.7|9744.7|9742.5|9737.5|0
1592579400000|2020-06-19 15:10:00|9749|9744|9748|9743|9752.7|9747.7|9747|9742|0
1592579700000|2020-06-19 15:15:00|9747.7|9742.7|9754.7|9749.7|9756|9751|9747.5|9742.5|0
1592580000000|2020-06-19 15:20:00|9755|9750|9755.5|9750.5|9756.9|9751.9|9752.7|9747.7|0
1592580300000|2020-06-19 15:25:00|9755.7|9750.7|9757|9752|9759.4|9754.4|9753.5|9748.5|0
1592580600000|2020-06-19 15:30:00|9756.7|9751.7|9757.5|9752.5|9758.7|9753.7|9755.2|9750.2|0
1592580900000|2020-06-19 15:35:00|9757.2|9752.2|9758.2|9753.2|9760.7|9755.7|9756.7|9751.7|0
1592581200000|2020-06-19 15:40:00|9758.4|9753.4|9760.2|9755.2|9763.2|9758.2|9756.2|9751.2|0
1592581500000|2020-06-19 15:45:00|9760|9755|9756.2|9751.2|9760|9755|9754.7|9749.7|0
1592581800000|2020-06-19 15:50:00|9756|9751|9759.7|9754.7|9759.7|9754.7|9756|9751|0
1592582100000|2020-06-19 15:55:00|9759.9|9754.9|9759.7|9754.7|9761.7|9756.7|9759|9754|0
1592582400000|2020-06-19 16:00:00|9759.5|9754.5|9759|9754|9761.9|9756.9|9758|9753|0
1592582700000|2020-06-19 16:05:00|9759.2|9754.2|9759.7|9754.7|9760.9|9755.9|9757.7|9752.7|0
1592583000000|2020-06-19 16:10:00|9760.2|9755.2|9763.9|9758.9|9764.2|9759.2|9759.2|9754.2|0
1592583300000|2020-06-19 16:15:00|9764.2|9759.2|9765.7|9760.7|9766.4|9761.4|9760.5|9755.5|0
1592583600000|2020-06-19 16:20:00|9765.5|9760.5|9763.7|9758.7|9766.4|9761.4|9760.7|9755.7|0
1592583900000|2020-06-19 16:25:00|9763.9|9758.9|9758|9753|9764.2|9759.2|9757.5|9752.5|0
1592584200000|2020-06-19 16:30:00|9757.9|9752.9|9757.7|9752.7|9758.7|9753.7|9755.2|9750.2|0
1592584500000|2020-06-19 16:35:00|9757.5|9752.5|9757.9|9752.9|9758.7|9753.7|9756.2|9751.2|0
1592584800000|2020-06-19 16:40:00|9757.7|9752.7|9757.2|9752.2|9760.2|9755.2|9756.7|9751.7|0
1592585100000|2020-06-19 16:45:00|9757.5|9752.5|9754.7|9749.7|9758.7|9753.7|9754.7|9749.7|0
1592585400000|2020-06-19 16:50:00|9754.4|9749.4|9755.9|9750.9|9756.2|9751.2|9753.2|9748.2|0
1592585700000|2020-06-19 16:55:00|9756|9751|9754.5|9749.5|9756|9751|9752.2|9747.2|0
1592586000000|2020-06-19 17:00:00|9754.2|9749.2|9755.7|9750.7|9756.9|9751.9|9754.2|9749.2|0
1592586300000|2020-06-19 17:05:00|9755.9|9750.9|9757.7|9752.7|9757.9|9752.9|9755.2|9750.2|0
1592586600000|2020-06-19 17:10:00|9757.5|9752.5|9759.5|9754.5|9759.7|9754.7|9756.7|9751.7|0
1592586900000|2020-06-19 17:15:00|9759.2|9754.2|9756.7|9751.7|9760.2|9755.2|9756.7|9751.7|0
1592587200000|2020-06-19 17:20:00|9756.5|9751.5|9758|9753|9758.9|9753.9|9756.2|9751.2|0
1592587500000|2020-06-19 17:25:00|9758.2|9753.2|9756.2|9751.2|9758.2|9753.2|9755.7|9750.7|0
1592587800000|2020-06-19 17:30:00|9756.7|9751.7|9757.5|9752.5|9758.7|9753.7|9756.2|9751.2|0
1592588100000|2020-06-19 17:35:00|9757.2|9752.2|9756|9751|9757.2|9752.2|9754.5|9749.5|0
1592588400000|2020-06-19 17:40:00|9756.2|9751.2|9756.5|9751.5|9757.5|9752.5|9755.7|9750.7|0
1592588700000|2020-06-19 17:45:00|9756.2|9751.2|9756.2|9751.2|9757.2|9752.2|9754.7|9749.7|0
1592589000000|2020-06-19 17:50:00|9756|9751|9756.7|9751.7|9757.9|9752.9|9755.5|9750.5|0
1592589300000|2020-06-19 17:55:00|9756.5|9751.5|9759.2|9754.2|9759.7|9754.7|9755.7|9750.7|0
1592589600000|2020-06-19 18:00:00|9759|9754|9758.7|9753.7|9760.2|9755.2|9758|9753|0
1592589900000|2020-06-19 18:05:00|9758.5|9753.5|9762.2|9757.2|9762.5|9757.5|9757.7|9752.7|0
1592590200000|2020-06-19 18:10:00|9762|9757|9766.4|9761.4|9766.7|9761.7|9762|9757|0
1592590500000|2020-06-19 18:15:00|9766.5|9761.5|9767.2|9762.2|9769|9764|9766|9761|0
1592590800000|2020-06-19 18:20:00|9767|9762|9763.7|9758.7|9767.2|9762.2|9763.2|9758.2|0
1592591100000|2020-06-19 18:25:00|9763.5|9758.5|9764.7|9759.7|9765.2|9760.2|9763|9758|0
1592591400000|2020-06-19 18:30:00|9764.5|9759.5|9761.7|9756.7|9765.2|9760.2|9761.2|9756.2|0
1592591700000|2020-06-19 18:35:00|9762.2|9757.2|9762.5|9757.5|9763|9758|9761.2|9756.2|0
1592592000000|2020-06-19 18:40:00|9762.7|9757.7|9761.7|9756.7|9763.2|9758.2|9760.7|9755.7|0
1592592300000|2020-06-19 18:45:00|9762|9757|9762.7|9757.7|9763.2|9758.2|9761|9756|0
1592592600000|2020-06-19 18:50:00|9762.5|9757.5|9760.7|9755.7|9763.2|9758.2|9759.7|9754.7|0
1592592900000|2020-06-19 18:55:00|9760.2|9755.2|9760.2|9755.2|9760.7|9755.7|9758.7|9753.7|0
1592593200000|2020-06-19 19:00:00|9759.7|9754.7|9757.7|9752.7|9760.2|9755.2|9757.7|9752.7|0
1592593500000|2020-06-19 19:05:00|9758|9753|9758.2|9753.2|9758.9|9753.9|9757.7|9752.7|0
1592593800000|2020-06-19 19:10:00|9758|9753|9758.7|9753.7|9759.5|9754.5|9757.7|9752.7|0
1592594100000|2020-06-19 19:15:00|9758.5|9753.5|9758.2|9753.2|9758.7|9753.7|9758.2|9753.2|0
1592594400000|2020-06-19 19:20:00|9758.5|9753.5|9758.2|9753.2|9759|9754|9757.7|9752.7|0
1592594700000|2020-06-19 19:25:00|9758|9753|9758.2|9753.2|9758.7|9753.7|9757.7|9752.7|0
1592595000000|2020-06-19 19:30:00|9758.7|9753.7|9758.2|9753.2|9759.7|9754.7|9758.2|9753.2|0
1592595300000|2020-06-19 19:35:00|9758.5|9753.5|9760.2|9755.2|9760.7|9755.7|9758.5|9753.5|0
1592595600000|2020-06-19 19:40:00|9760|9755|9759.2|9754.2|9760.2|9755.2|9759.2|9754.2|0
1592595900000|2020-06-19 19:45:00|9759.5|9754.5|9759.7|9754.7|9761.2|9756.2|9759.2|9754.2|0
1592596200000|2020-06-19 19:50:00|9759.5|9754.5|9759.7|9754.7|9759.7|9754.7|9758.7|9753.7|0
1592596500000|2020-06-19 19:55:00|9759.5|9754.5|9759.2|9754.2|9761.9|9756.9|9758.7|9753.7|0
1592596800000|2020-06-19 20:00:00|9759|9754|9761.5|9756.5|9761.7|9756.7|9758.2|9753.2|0
1592597100000|2020-06-19 20:05:00|9761.7|9756.7|9762|9757|9762.7|9757.7|9761|9756|0
1592597400000|2020-06-19 20:10:00|9762.2|9757.2|9765.2|9760.2|9766.2|9761.2|9761.9|9756.9|0
1592597700000|2020-06-19 20:15:00|9765|9760|9765.2|9760.2|9765.7|9760.7|9764.5|9759.5|0
1592598000000|2020-06-19 20:20:00|9765|9760|9762.7|9757.7|9765.2|9760.2|9762.2|9757.2|0
1592598300000|2020-06-19 20:25:00|9763|9758|9764.5|9759.5|9764.7|9759.7|9762.7|9757.7|0
1592598600000|2020-06-19 20:30:00|9764.2|9759.2|9765.5|9760.5|9766.7|9761.7|9763.7|9758.7|0
1592598900000|2020-06-19 20:35:00|9765.2|9760.2|9767|9762|9767|9762|9765|9760|0
1592599200000|2020-06-19 20:40:00|9767.2|9762.2|9768|9763|9769|9764|9767|9762|0
1592599500000|2020-06-19 20:45:00|9767.7|9762.7|9767|9762|9768|9763|9766.5|9761.5|0
1592599800000|2020-06-19 20:50:00|9766.7|9761.7|9766.2|9761.2|9767|9762|9764.5|9759.5|0
1592600100000|2020-06-19 20:55:00|9766|9761|9767.5|9762.5|9767.5|9762.5|9764.7|9759.7|0
1592784000000|2020-06-22 00:00:00|9767.3|9762.3|9766.3|9761.3|9769.5|9764.5|9766.3|9761.3|30
1592784300000|2020-06-22 00:05:00|9766|9761|9768.8|9763.8|9768.8|9763.8|9765.8|9760.8|21
1592784600000|2020-06-22 00:10:00|9769|9764|9768.3|9763.3|9770.5|9765.5|9767.8|9762.8|13
1592784900000|2020-06-22 00:15:00|9768|9763|9765.5|9760.5|9768.3|9763.3|9764.8|9759.8|53
1592785200000|2020-06-22 00:20:00|9765.3|9760.3|9766.3|9761.3|9766.8|9761.8|9764.3|9759.3|16
1592785500000|2020-06-22 00:25:00|9766|9761|9765.3|9760.3|9766|9761|9764.8|9759.8|26
1592785800000|2020-06-22 00:30:00|9765|9760|9767|9762|9767.3|9762.3|9763.3|9758.3|12
1592786100000|2020-06-22 00:35:00|9767.3|9762.3|9764.8|9759.8|9767.3|9762.3|9764.5|9759.5|4
1592786400000|2020-06-22 00:40:00|9765|9760|9763.3|9758.3|9765.3|9760.3|9762.5|9757.5|11
1592786700000|2020-06-22 00:45:00|9763|9758|9764|9759|9764.3|9759.3|9761.8|9756.8|18
1592787000000|2020-06-22 00:50:00|9764.2|9759.2|9764.8|9759.8|9765.3|9760.3|9762|9757|21
1592787300000|2020-06-22 00:55:00|9765|9760|9765|9760|9765.3|9760.3|9763.3|9758.3|9
1592787600000|2020-06-22 01:00:00|9764.8|9759.8|9761.3|9756.3|9765|9760|9760.8|9755.8|56
1592787900000|2020-06-22 01:05:00|9761|9756|9760.3|9755.3|9761.8|9756.8|9759.8|9754.8|18
1592788200000|2020-06-22 01:10:00|9760|9755|9758|9753|9760.3|9755.3|9757.3|9752.3|31
1592788500000|2020-06-22 01:15:00|9757.8|9752.8|9759.3|9754.3|9760.8|9755.8|9757.8|9752.8|12
1592788800000|2020-06-22 01:20:00|9758.8|9753.8|9759.8|9754.8|9760.3|9755.3|9758.3|9753.3|53
1592789100000|2020-06-22 01:25:00|9760|9755|9761.3|9756.3|9761.8|9756.8|9760|9755|17
1592789400000|2020-06-22 01:30:00|9761|9756|9760.8|9755.8|9762.5|9757.5|9760.8|9755.8|34
1592789700000|2020-06-22 01:35:00|9761|9756|9761|9756|9761.3|9756.3|9758.8|9753.8|32
1592790000000|2020-06-22 01:40:00|9760.8|9755.8|9759.8|9754.8|9761.8|9756.8|9759.8|9754.8|36
1592790300000|2020-06-22 01:45:00|9760|9755|9759.3|9754.3|9760.3|9755.3|9758.3|9753.3|33
1592790600000|2020-06-22 01:50:00|9759.5|9754.5|9759.5|9754.5|9759.8|9754.8|9758.3|9753.3|13
1592790900000|2020-06-22 01:55:00|9759.8|9754.8|9761.3|9756.3|9761.5|9756.5|9758.8|9753.8|8
1592791200000|2020-06-22 02:00:00|9761.5|9756.5|9760.8|9755.8|9761.8|9756.8|9760.5|9755.5|7
1592791500000|2020-06-22 02:05:00|9760.5|9755.5|9758.5|9753.5|9760.5|9755.5|9758.3|9753.3|12
1592791800000|2020-06-22 02:10:00|9758.8|9753.8|9760|9755|9760.3|9755.3|9758.3|9753.3|10
1592792100000|2020-06-22 02:15:00|9759.8|9754.8|9759.8|9754.8|9761|9756|9759.3|9754.3|14
1592792400000|2020-06-22 02:20:00|9760|9755|9759.8|9754.8|9760.5|9755.5|9759.3|9754.3|19
1592792700000|2020-06-22 02:25:00|9759.3|9754.3|9756.3|9751.3|9759.5|9754.5|9756.3|9751.3|13
1592793000000|2020-06-22 02:30:00|9756.5|9751.5|9756|9751|9757.3|9752.3|9755.8|9750.8|26
1592793300000|2020-06-22 02:35:00|9756.3|9751.3|9754.8|9749.8|9756.3|9751.3|9753.8|9748.8|21
1592793600000|2020-06-22 02:40:00|9754.5|9749.5|9756|9751|9756.3|9751.3|9753.3|9748.3|13
1592793900000|2020-06-22 02:45:00|9756.3|9751.3|9756.8|9751.8|9756.8|9751.8|9755.3|9750.3|14
1592794200000|2020-06-22 02:50:00|9757|9752|9756.8|9751.8|9757.5|9752.5|9756.3|9751.3|10
1592794500000|2020-06-22 02:55:00|9757|9752|9757|9752|9757.5|9752.5|9756.3|9751.3|5
1592794800000|2020-06-22 03:00:00|9757.3|9752.3|9758.5|9753.5|9758.8|9753.8|9757|9752|14
1592795100000|2020-06-22 03:05:00|9758.3|9753.3|9757.3|9752.3|9758.3|9753.3|9756.8|9751.8|4
1592795400000|2020-06-22 03:10:00|9757.5|9752.5|9756|9751|9757.5|9752.5|9755.5|9750.5|5
1592795700000|2020-06-22 03:15:00|9756.3|9751.3|9756|9751|9756.8|9751.8|9755.8|9750.8|9
1592796000000|2020-06-22 03:20:00|9756.3|9751.3|9754|9749|9756.5|9751.5|9753.3|9748.3|14
1592796300000|2020-06-22 03:25:00|9754.3|9749.3|9753.5|9748.5|9754.3|9749.3|9753|9748|7
1592796600000|2020-06-22 03:30:00|9753.8|9748.8|9754|9749|9754.8|9749.8|9752.8|9747.8|6
1592796900000|2020-06-22 03:35:00|9753.8|9748.8|9754|9749|9754.5|9749.5|9752.8|9747.8|97
1592797200000|2020-06-22 03:40:00|9753.8|9748.8|9753.8|9748.8|9754.3|9749.3|9752.8|9747.8|21
1592797500000|2020-06-22 03:45:00|9754|9749|9755.3|9750.3|9755.8|9750.8|9753.8|9748.8|27
1592797800000|2020-06-22 03:50:00|9755.5|9750.5|9755|9750|9755.8|9750.8|9754.3|9749.3|9
1592798100000|2020-06-22 03:55:00|9754.8|9749.8|9754.5|9749.5|9756.3|9751.3|9754|9749|5
1592798400000|2020-06-22 04:00:00|9754.8|9749.8|9752.3|9747.3|9755.3|9750.3|9751.8|9746.8|20
1592798700000|2020-06-22 04:05:00|9752.5|9747.5|9751.3|9746.3|9752.8|9747.8|9751.3|9746.3|14
1592799000000|2020-06-22 04:10:00|9751|9746|9751|9746|9752|9747|9750.8|9745.8|6
1592799300000|2020-06-22 04:15:00|9751.3|9746.3|9749.8|9744.8|9751.5|9746.5|9749.8|9744.8|7
1592799600000|2020-06-22 04:20:00|9750|9745|9750.8|9745.8|9750.8|9745.8|9749.5|9744.5|14
1592799900000|2020-06-22 04:25:00|9750.5|9745.5|9749.3|9744.3|9751.3|9746.3|9748.8|9743.8|14
1592800200000|2020-06-22 04:30:00|9749.5|9744.5|9748.5|9743.5|9749.5|9744.5|9748|9743|26
1592800500000|2020-06-22 04:35:00|9748.3|9743.3|9749.3|9744.3|9749.5|9744.5|9747.5|9742.5|63
1592800800000|2020-06-22 04:40:00|9749.8|9744.8|9749.5|9744.5|9749.8|9744.8|9748.8|9743.8|15
1592801100000|2020-06-22 04:45:00|9749.8|9744.8|9749|9744|9750|9745|9748.3|9743.3|11
1592801400000|2020-06-22 04:50:00|9749.3|9744.3|9748.8|9743.8|9749.3|9744.3|9747.8|9742.8|10
1592801700000|2020-06-22 04:55:00|9749|9744|9746.8|9741.8|9749.3|9744.3|9746.3|9741.3|22
1592802000000|2020-06-22 05:00:00|9747|9742|9747.3|9742.3|9748.3|9743.3|9747|9742|22
1592802300000|2020-06-22 05:05:00|9747.5|9742.5|9750|9745|9750.3|9745.3|9745.8|9740.8|34
1592802600000|2020-06-22 05:10:00|9749.8|9744.8|9748|9743|9750.3|9745.3|9747.3|9742.3|21
1592802900000|2020-06-22 05:15:00|9748.3|9743.3|9746.5|9741.5|9748.8|9743.8|9746.3|9741.3|14
1592803200000|2020-06-22 05:20:00|9746.3|9741.3|9745.3|9740.3|9746.3|9741.3|9744.8|9739.8|14
1592803500000|2020-06-22 05:25:00|9745|9740|9744.8|9739.8|9745.5|9740.5|9743.8|9738.8|18
1592803800000|2020-06-22 05:30:00|9745|9740|9746.8|9741.8|9748.3|9743.3|9744|9739|38
1592804100000|2020-06-22 05:35:00|9746.5|9741.5|9747|9742|9747.8|9742.8|9745.8|9740.8|8
1592804400000|2020-06-22 05:40:00|9746.8|9741.8|9747.5|9742.5|9748|9743|9746.8|9741.8|25
1592804700000|2020-06-22 05:45:00|9747.8|9742.8|9748.3|9743.3|9749.3|9744.3|9747.3|9742.3|16
1592805000000|2020-06-22 05:50:00|9748.5|9743.5|9751.3|9746.3|9751.5|9746.5|9748.3|9743.3|28
1592805300000|2020-06-22 05:55:00|9751|9746|9752|9747|9752.8|9747.8|9750.5|9745.5|32
1592805600000|2020-06-22 06:00:00|9752.3|9747.3|9754.8|9749.8|9756.8|9751.8|9752.3|9747.3|81
1592805900000|2020-06-22 06:05:00|9754.5|9749.5|9752.8|9747.8|9755.8|9750.8|9752.3|9747.3|38
1592806200000|2020-06-22 06:10:00|9753|9748|9753.5|9748.5|9754.3|9749.3|9750.8|9745.8|42
1592806500000|2020-06-22 06:15:00|9753.7|9748.7|9751.7|9746.7|9753.7|9748.7|9750.7|9745.7|34
1592806800000|2020-06-22 06:20:00|9751.5|9746.5|9753|9748|9754|9749|9749.7|9744.7|25
1592807100000|2020-06-22 06:25:00|9753.2|9748.2|9750.8|9745.8|9753.2|9748.2|9749.8|9744.8|26
1592807400000|2020-06-22 06:30:00|9751.2|9746.2|9751.5|9746.5|9753.8|9748.8|9750.8|9745.8|23
1592807700000|2020-06-22 06:35:00|9751.3|9746.3|9748.3|9743.3|9751.5|9746.5|9747.8|9742.8|60
1592808000000|2020-06-22 06:40:00|9748.2|9743.2|9748.5|9743.5|9750|9745|9747.8|9742.8|17
1592808300000|2020-06-22 06:45:00|9748.3|9743.3|9748|9743|9749.2|9744.2|9747.8|9742.8|40
1592808600000|2020-06-22 06:50:00|9748.2|9743.2|9744.8|9739.8|9748.2|9743.2|9744.8|9739.8|37
1592808900000|2020-06-22 06:55:00|9745|9740|9750.8|9745.8|9751.3|9746.3|9742.3|9737.3|83
1592809200000|2020-06-22 07:00:00|9750.3|9745.3|9753|9748|9755.3|9750.3|9750.3|9745.3|114
1592809500000|2020-06-22 07:05:00|9753.3|9748.3|9754.5|9749.5|9755.3|9750.3|9751.5|9746.5|26
1592809800000|2020-06-22 07:10:00|9754.3|9749.3|9751.8|9746.8|9755|9750|9751|9746|25
1592810100000|2020-06-22 07:15:00|9751.5|9746.5|9750.8|9745.8|9752.3|9747.3|9749.5|9744.5|25
1592810400000|2020-06-22 07:20:00|9751|9746|9750.3|9745.3|9753.5|9748.5|9748.3|9743.3|53
1592810700000|2020-06-22 07:25:00|9750|9745|9744.5|9739.5|9750|9745|9744.5|9739.5|37
1592811000000|2020-06-22 07:30:00|9744.8|9739.8|9742.8|9737.8|9745.8|9740.8|9741.8|9736.8|43
1592811300000|2020-06-22 07:35:00|9743|9738|9742.8|9737.8|9744.8|9739.8|9742.3|9737.3|36
1592811600000|2020-06-22 07:40:00|9742.5|9737.5|9743|9738|9744.5|9739.5|9741|9736|31
1592811900000|2020-06-22 07:45:00|9742.8|9737.8|9739|9734|9743.8|9738.8|9738|9733|128
1592812200000|2020-06-22 07:50:00|9738.8|9733.8|9741.3|9736.3|9741.3|9736.3|9737.5|9732.5|31
1592812500000|2020-06-22 07:55:00|9741.5|9736.5|9737.8|9732.8|9741.8|9736.8|9736.8|9731.8|91
1592812800000|2020-06-22 08:00:00|9738|9733|9736.8|9731.8|9738.8|9733.8|9735.8|9730.8|51
1592813100000|2020-06-22 08:05:00|9736.6|9731.6|9737.3|9732.3|9737.5|9732.5|9735.1|9730.1|48
1592813400000|2020-06-22 08:10:00|9737.5|9732.5|9739.3|9734.3|9739.5|9734.5|9736.6|9731.6|42
1592813700000|2020-06-22 08:15:00|9739|9734|9740.3|9735.3|9740.5|9735.5|9738.3|9733.3|29
1592814000000|2020-06-22 08:20:00|9740.5|9735.5|9739.8|9734.8|9741|9736|9739.5|9734.5|12
1592814300000|2020-06-22 08:25:00|9740|9735|9740|9735|9740.8|9735.8|9739.3|9734.3|16
1592814600000|2020-06-22 08:30:00|9739.8|9734.8|9739.3|9734.3|9741|9736|9738.3|9733.3|52
1592814900000|2020-06-22 08:35:00|9739|9734|9733.9|9728.9|9739.3|9734.3|9733.4|9728.4|82
1592815200000|2020-06-22 08:40:00|9733.7|9728.7|9732|9727|9733.9|9728.9|9730.3|9725.3|79
1592815500000|2020-06-22 08:45:00|9732.3|9727.3|9730|9725|9733.3|9728.3|9729.3|9724.3|64
1592815800000|2020-06-22 08:50:00|9729.8|9724.8|9730.3|9725.3|9731.8|9726.8|9728.8|9723.8|33
1592816100000|2020-06-22 08:55:00|9730|9725|9729.3|9724.3|9732.3|9727.3|9729|9724|57
1592816400000|2020-06-22 09:00:00|9729|9724|9728.3|9723.3|9730.3|9725.3|9727.5|9722.5|75
1592816700000|2020-06-22 09:05:00|9728|9723|9730.3|9725.3|9731.5|9726.5|9727.8|9722.8|68
1592817000000|2020-06-22 09:10:00|9730.5|9725.5|9732|9727|9732.3|9727.3|9729.8|9724.8|41
1592817300000|2020-06-22 09:15:00|9731.8|9726.8|9733.8|9728.8|9733.8|9728.8|9731|9726|45
1592817600000|2020-06-22 09:20:00|9733.5|9728.5|9733|9728|9735.3|9730.3|9732.3|9727.3|32
1592817900000|2020-06-22 09:25:00|9733.3|9728.3|9732.8|9727.8|9735.5|9730.5|9731.8|9726.8|26
1592818200000|2020-06-22 09:30:00|9733|9728|9736.3|9731.3|9737.3|9732.3|9732.3|9727.3|35
1592818500000|2020-06-22 09:35:00|9736.7|9731.7|9737.5|9732.5|9738.3|9733.3|9735|9730|48
1592818800000|2020-06-22 09:40:00|9737.8|9732.8|9737|9732|9738.8|9733.8|9734.8|9729.8|27
1592819100000|2020-06-22 09:45:00|9737.3|9732.3|9734.5|9729.5|9737.3|9732.3|9734.3|9729.3|33
1592819400000|2020-06-22 09:50:00|9734.3|9729.3|9735.5|9730.5|9736.5|9731.5|9734.3|9729.3|17
1592819700000|2020-06-22 09:55:00|9735.8|9730.8|9739|9734|9739.8|9734.8|9735.3|9730.3|16
1592820000000|2020-06-22 10:00:00|9739.3|9734.3|9737.8|9732.8|9741.2|9736.2|9737.5|9732.5|25
1592820300000|2020-06-22 10:05:00|9737.5|9732.5|9738.5|9733.5|9738.8|9733.8|9736.8|9731.8|21
1592820600000|2020-06-22 10:10:00|9738.8|9733.8|9739.8|9734.8|9740.5|9735.5|9738|9733|5
1592820900000|2020-06-22 10:15:00|9740|9735|9738.8|9733.8|9740.8|9735.8|9738.3|9733.3|22
1592821200000|2020-06-22 10:20:00|9738.5|9733.5|9739.5|9734.5|9740|9735|9738.3|9733.3|73
1592821500000|2020-06-22 10:25:00|9739.7|9734.7|9739.8|9734.8|9741.2|9736.2|9738.3|9733.3|16
1592821800000|2020-06-22 10:30:00|9740|9735|9737.7|9732.7|9740.2|9735.2|9737|9732|4
1592822100000|2020-06-22 10:35:00|9737.8|9732.8|9737.8|9732.8|9738.8|9733.8|9737|9732|15
1592822400000|2020-06-22 10:40:00|9737.5|9732.5|9735|9730|9737.8|9732.8|9734.8|9729.8|9
1592822700000|2020-06-22 10:45:00|9735.2|9730.2|9736.5|9731.5|9737.3|9732.3|9735|9730|14
1592823000000|2020-06-22 10:50:00|9736.7|9731.7|9738.7|9733.7|9739.5|9734.5|9735.8|9730.8|29
1592823300000|2020-06-22 10:55:00|9738.8|9733.8|9741.5|9736.5|9741.8|9736.8|9738.3|9733.3|32
1592823600000|2020-06-22 11:00:00|9741.7|9736.7|9742.7|9737.7|9743.8|9738.8|9740.3|9735.3|33
1592823900000|2020-06-22 11:05:00|9742.8|9737.8|9743.7|9738.7|9744.8|9739.8|9742.3|9737.3|34
1592824200000|2020-06-22 11:10:00|9743.8|9738.8|9744.8|9739.8|9745.3|9740.3|9743.3|9738.3|22
1592824500000|2020-06-22 11:15:00|9744.5|9739.5|9746|9741|9746.2|9741.2|9743.8|9738.8|42
1592824800000|2020-06-22 11:20:00|9745.8|9740.8|9743.5|9738.5|9746.8|9741.8|9743.3|9738.3|27
1592825100000|2020-06-22 11:25:00|9743.3|9738.3|9745.3|9740.3|9746|9741|9742.5|9737.5|56
1592825400000|2020-06-22 11:30:00|9745.7|9740.7|9745.3|9740.3|9745.8|9740.8|9744.8|9739.8|25
1592825700000|2020-06-22 11:35:00|9745|9740|9744.8|9739.8|9745.5|9740.5|9744.3|9739.3|23
1592826000000|2020-06-22 11:40:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9742.8|9737.8|49
1592826300000|2020-06-22 11:45:00|9744.3|9739.3|9743.3|9738.3|9744.8|9739.8|9741.5|9736.5|25
1592826600000|2020-06-22 11:50:00|9743|9738|9738.8|9733.8|9743.2|9738.2|9737.8|9732.8|14
1592826900000|2020-06-22 11:55:00|9738.5|9733.5|9738.2|9733.2|9740.3|9735.3|9737.5|9732.5|31
1592827200000|2020-06-22 12:00:00|9738.3|9733.3|9738.8|9733.8|9739.8|9734.8|9737.8|9732.8|54
1592827500000|2020-06-22 12:05:00|9739.2|9734.2|9739.8|9734.8|9740.8|9735.8|9738.5|9733.5|35
1592827800000|2020-06-22 12:10:00|9739.5|9734.5|9736.8|9731.8|9739.8|9734.8|9735.8|9730.8|89
1592828100000|2020-06-22 12:15:00|9736.6|9731.6|9738.3|9733.3|9738.3|9733.3|9734.9|9729.9|47
1592828400000|2020-06-22 12:20:00|9738|9733|9740.5|9735.5|9741.2|9736.2|9737|9732|47
1592828700000|2020-06-22 12:25:00|9740.7|9735.7|9740.8|9735.8|9742.3|9737.3|9740|9735|51
1592829000000|2020-06-22 12:30:00|9741|9736|9738.7|9733.7|9741.5|9736.5|9738.7|9733.7|48
1592829300000|2020-06-22 12:35:00|9738.8|9733.8|9737|9732|9738.8|9733.8|9735.3|9730.3|54
1592829600000|2020-06-22 12:40:00|9737.2|9732.2|9740.2|9735.2|9741.5|9736.5|9736.7|9731.7|30
1592829900000|2020-06-22 12:45:00|9740.5|9735.5|9742|9737|9743.2|9738.2|9739.5|9734.5|68
1592830200000|2020-06-22 12:50:00|9742.2|9737.2|9737.5|9732.5|9743|9738|9737.2|9732.2|106
1592830500000|2020-06-22 12:55:00|9737.3|9732.3|9734.3|9729.3|9738|9733|9732|9727|193
1592830800000|2020-06-22 13:00:00|9734|9729|9731.8|9726.8|9734|9729|9728.8|9723.8|57
1592831100000|2020-06-22 13:05:00|9731.5|9726.5|9728.8|9723.8|9732.3|9727.3|9728.8|9723.8|52
1592831400000|2020-06-22 13:10:00|9728.5|9723.5|9729.2|9724.2|9729.7|9724.7|9726.5|9721.5|40
1592831700000|2020-06-22 13:15:00|9729.5|9724.5|9729|9724|9732.3|9727.3|9728.8|9723.8|40
1592832000000|2020-06-22 13:20:00|9728.8|9723.8|9730.3|9725.3|9731|9726|9728|9723|62
1592832300000|2020-06-22 13:25:00|9730|9725|9729.8|9724.8|9730.5|9725.5|9728|9723|36
1592832600000|2020-06-22 13:30:00|9730|9725|9733|9728|9734.5|9729.5|9728.5|9723.5|66
1592832900000|2020-06-22 13:35:00|9732.7|9727.7|9729.8|9724.8|9733|9728|9729.3|9724.3|58
1592833200000|2020-06-22 13:40:00|9730|9725|9729.8|9724.8|9732|9727|9729.3|9724.3|44
1592833500000|2020-06-22 13:45:00|9730|9725|9717|9712|9730.5|9725.5|9716.3|9711.3|313
1592833800000|2020-06-22 13:50:00|9717.3|9712.3|9715.2|9710.2|9721.2|9716.2|9713.3|9708.3|363
1592834100000|2020-06-22 13:55:00|9715|9710|9714.3|9709.3|9716.5|9711.5|9712.8|9707.8|161
1592834400000|2020-06-22 14:00:00|9714|9709|9712|9707|9716|9711|9710|9705|249
1592834700000|2020-06-22 14:05:00|9711.8|9706.8|9713.2|9708.2|9714.3|9709.3|9710.5|9705.5|133
1592835000000|2020-06-22 14:10:00|9713|9708|9712|9707|9713.8|9708.8|9710.3|9705.3|178
1592835300000|2020-06-22 14:15:00|9712.3|9707.3|9712.3|9707.3|9713.3|9708.3|9710.8|9705.8|125
1592835600000|2020-06-22 14:20:00|9712|9707|9703.5|9698.5|9712.3|9707.3|9702|9697|160
1592835900000|2020-06-22 14:25:00|9703.3|9698.3|9707.8|9702.8|9708.5|9703.5|9701.8|9696.8|336
1592836200000|2020-06-22 14:30:00|9707.5|9702.5|9706.7|9701.7|9708.7|9703.7|9705.3|9700.3|247
1592836500000|2020-06-22 14:35:00|9706.8|9701.8|9702.8|9697.8|9708.7|9703.7|9702.3|9697.3|313
1592836800000|2020-06-22 14:40:00|9702.5|9697.5|9703.7|9698.7|9707.2|9702.2|9702.3|9697.3|67
1592837100000|2020-06-22 14:45:00|9703.8|9698.8|9703.3|9698.3|9704.3|9699.3|9696.7|9691.7|206
1592837400000|2020-06-22 14:50:00|9703|9698|9707.5|9702.5|9708.7|9703.7|9702.8|9697.8|180
1592837700000|2020-06-22 14:55:00|9707.8|9702.8|9712.3|9707.3|9713.7|9708.7|9707.3|9702.3|127
1592838000000|2020-06-22 15:00:00|9711.8|9706.8|9712|9707|9713.3|9708.3|9709.5|9704.5|206
1592838300000|2020-06-22 15:05:00|9711.8|9706.8|9710.3|9705.3|9712.5|9707.5|9708|9703|176
1592838600000|2020-06-22 15:10:00|9710|9705|9708.5|9703.5|9710.3|9705.3|9707.7|9702.7|49
1592838900000|2020-06-22 15:15:00|9708.7|9703.7|9708.8|9703.8|9709.5|9704.5|9705|9700|91
1592839200000|2020-06-22 15:20:00|9709|9704|9706.2|9701.2|9710|9705|9705.8|9700.8|59
1592839500000|2020-06-22 15:25:00|9706.3|9701.3|9707.3|9702.3|9708|9703|9704.5|9699.5|78
1592839800000|2020-06-22 15:30:00|9707|9702|9708.7|9703.7|9709.3|9704.3|9705.8|9700.8|79
1592840100000|2020-06-22 15:35:00|9708.8|9703.8|9706.5|9701.5|9709.8|9704.8|9705.3|9700.3|58
1592840400000|2020-06-22 15:40:00|9706.3|9701.3|9705|9700|9706.8|9701.8|9703.5|9698.5|66
1592840700000|2020-06-22 15:45:00|9705.2|9700.2|9704.8|9699.8|9706.3|9701.3|9704.5|9699.5|80
1592841000000|2020-06-22 15:50:00|9704.5|9699.5|9704.3|9699.3|9705.5|9700.5|9703.2|9698.2|52
1592841300000|2020-06-22 15:55:00|9704|9699|9703.8|9698.8|9705.2|9700.2|9702.8|9697.8|46
1592841600000|2020-06-22 16:00:00|9703.5|9698.5|9703.8|9698.8|9705.3|9700.3|9703.3|9698.3|60
1592841900000|2020-06-22 16:05:00|9704|9699|9702.3|9697.3|9704.3|9699.3|9701|9696|70
1592842200000|2020-06-22 16:10:00|9702|9697|9704|9699|9704.3|9699.3|9701.8|9696.8|32
1592842500000|2020-06-22 16:15:00|9704.2|9699.2|9702.3|9697.3|9704.8|9699.8|9701.3|9696.3|151
1592842800000|2020-06-22 16:20:00|9701.5|9696.5|9704|9699|9704.3|9699.3|9701.2|9696.2|97
1592843100000|2020-06-22 16:25:00|9704.2|9699.2|9703.3|9698.3|9704.3|9699.3|9702.5|9697.5|44
1592843400000|2020-06-22 16:30:00|9703.7|9698.7|9702.8|9697.8|9704.3|9699.3|9701.3|9696.3|32
1592843700000|2020-06-22 16:35:00|9702.5|9697.5|9703.3|9698.3|9703.5|9698.5|9701.5|9696.5|22
1592844000000|2020-06-22 16:40:00|9703.5|9698.5|9701.3|9696.3|9703.8|9698.8|9701.3|9696.3|90
1592844300000|2020-06-22 16:45:00|9701.7|9696.7|9700|9695|9701.8|9696.8|9699.3|9694.3|90
1592844600000|2020-06-22 16:50:00|9699.8|9694.8|9699.3|9694.3|9701.3|9696.3|9698.3|9693.3|106
1592844900000|2020-06-22 16:55:00|9699.5|9694.5|9700.7|9695.7|9701.8|9696.8|9698.8|9693.8|91
1592845200000|2020-06-22 17:00:00|9700.8|9695.8|9702.3|9697.3|9702.5|9697.5|9700.5|9695.5|45
1592845500000|2020-06-22 17:05:00|9702|9697|9703.2|9698.2|9703.8|9698.8|9701.8|9696.8|44
1592845800000|2020-06-22 17:10:00|9703.3|9698.3|9702.8|9697.8|9704|9699|9702.3|9697.3|28
1592846100000|2020-06-22 17:15:00|9703|9698|9701.8|9696.8|9703|9698|9699.5|9694.5|55
1592846400000|2020-06-22 17:20:00|9702|9697|9705|9700|9705.3|9700.3|9701.8|9696.8|68
1592846700000|2020-06-22 17:25:00|9704.8|9699.8|9705.3|9700.3|9706.3|9701.3|9704.3|9699.3|85
1592847000000|2020-06-22 17:30:00|9705|9700|9705.7|9700.7|9706.2|9701.2|9704.7|9699.7|22
1592847300000|2020-06-22 17:35:00|9705.8|9700.8|9705.7|9700.7|9706.3|9701.3|9704.8|9699.8|24
1592847600000|2020-06-22 17:40:00|9705.8|9700.8|9704.8|9699.8|9705.8|9700.8|9703.5|9698.5|10
1592847900000|2020-06-22 17:45:00|9704.5|9699.5|9703.3|9698.3|9705.3|9700.3|9703.3|9698.3|32
1592848200000|2020-06-22 17:50:00|9703.5|9698.5|9703.8|9698.8|9703.8|9698.8|9702.3|9697.3|100
1592848500000|2020-06-22 17:55:00|9704.2|9699.2|9703|9698|9704.8|9699.8|9703|9698|23
1592848800000|2020-06-22 18:00:00|9702.8|9697.8|9704|9699|9705.3|9700.3|9702.8|9697.8|33
1592849100000|2020-06-22 18:05:00|9703.8|9698.8|9701.5|9696.5|9704|9699|9701.3|9696.3|29
1592849400000|2020-06-22 18:10:00|9701.7|9696.7|9701.3|9696.3|9702.3|9697.3|9701.3|9696.3|11
1592849700000|2020-06-22 18:15:00|9701.5|9696.5|9702.2|9697.2|9702.3|9697.3|9701.3|9696.3|34
1592850000000|2020-06-22 18:20:00|9702.3|9697.3|9702.8|9697.8|9703.3|9698.3|9701.8|9696.8|33
1592850300000|2020-06-22 18:25:00|9702.3|9697.3|9702.3|9697.3|9702.3|9697.3|9701.8|9696.8|10
1592850600000|2020-06-22 18:30:00|9702|9697|9701.3|9696.3|9702.3|9697.3|9701.3|9696.3|30
1592850900000|2020-06-22 18:35:00|9701|9696|9699.3|9694.3|9701.3|9696.3|9698.3|9693.3|39
1592851200000|2020-06-22 18:40:00|9699|9694|9699.8|9694.8|9700|9695|9698.8|9693.8|19
1592851500000|2020-06-22 18:45:00|9699.5|9694.5|9701|9696|9701.7|9696.7|9698.5|9693.5|17
1592851800000|2020-06-22 18:50:00|9701.3|9696.3|9702.8|9697.8|9703.3|9698.3|9700.8|9695.8|22
1592852100000|2020-06-22 18:55:00|9702.5|9697.5|9700.3|9695.3|9703.3|9698.3|9700.3|9695.3|191
1592852400000|2020-06-22 19:00:00|9700.5|9695.5|9700.5|9695.5|9702.3|9697.3|9699.8|9694.8|44
1592852700000|2020-06-22 19:05:00|9700.3|9695.3|9699.8|9694.8|9700.8|9695.8|9699.5|9694.5|57
1592853000000|2020-06-22 19:10:00|9699.5|9694.5|9701.3|9696.3|9701.3|9696.3|9699.3|9694.3|36
1592853300000|2020-06-22 19:15:00|9701|9696|9704.5|9699.5|9704.7|9699.7|9700.8|9695.8|65
1592853600000|2020-06-22 19:20:00|9704.8|9699.8|9707.2|9702.2|9707.3|9702.3|9703.3|9698.3|61
1592853900000|2020-06-22 19:25:00|9707.3|9702.3|9705.8|9700.8|9707.3|9702.3|9705.3|9700.3|21
1592854200000|2020-06-22 19:30:00|9705.5|9700.5|9702.3|9697.3|9706.3|9701.3|9702|9697|11
1592854500000|2020-06-22 19:35:00|9702|9697|9702.7|9697.7|9703.8|9698.8|9702|9697|9
1592854800000|2020-06-22 19:40:00|9702.8|9697.8|9702|9697|9703|9698|9701.3|9696.3|38
1592855100000|2020-06-22 19:45:00|9701.8|9696.8|9704|9699|9704.3|9699.3|9701.8|9696.8|55
1592855400000|2020-06-22 19:50:00|9703.8|9698.8|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|38
1592855700000|2020-06-22 19:55:00|9703.5|9698.5|9706|9701|9706|9701|9703.3|9698.3|80
1592856000000|2020-06-22 20:00:00|9705.8|9700.8|9706.8|9701.8|9707.5|9702.5|9705.7|9700.7|82
1592856300000|2020-06-22 20:05:00|9707|9702|9705.8|9700.8|9707.3|9702.3|9705.8|9700.8|63
1592856600000|2020-06-22 20:10:00|9706|9701|9704.8|9699.8|9706.3|9701.3|9704.8|9699.8|19
1592856900000|2020-06-22 20:15:00|9704.5|9699.5|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|14
1592857200000|2020-06-22 20:20:00|9703.5|9698.5|9703.3|9698.3|9703.8|9698.8|9702.8|9697.8|1
1592857500000|2020-06-22 20:25:00|9703|9698|9703.5|9698.5|9704.3|9699.3|9702.8|9697.8|19
1592857800000|2020-06-22 20:30:00|9703.7|9698.7|9702.8|9697.8|9704.2|9699.2|9702.8|9697.8|5
1592858100000|2020-06-22 20:35:00|9702.5|9697.5|9702.5|9697.5|9702.8|9697.8|9701.5|9696.5|19
1592858400000|2020-06-22 20:40:00|9702.7|9697.7|9701.3|9696.3|9703|9698|9700.8|9695.8|14
1592858700000|2020-06-22 20:45:00|9701|9696|9700.2|9695.2|9701.3|9696.3|9698.8|9693.8|29
1592859000000|2020-06-22 20:50:00|9700.3|9695.3|9699.8|9694.8|9701|9696|9699.3|9694.3|14
1592859300000|2020-06-22 20:55:00|9699.5|9694.5|9699.3|9694.3|9702.5|9697.5|9699.3|9694.3|51
1592870400000|2020-06-23 00:00:00|9687.1|9682.1|9689.3|9684.3|9689.3|9684.3|9686.2|9681.2|172
1592870700000|2020-06-23 00:05:00|9689.8|9684.8|9691.5|9686.5|9692.3|9687.3|9689.8|9684.8|112
1592871000000|2020-06-23 00:10:00|9691.3|9686.3|9691.8|9686.8|9693|9688|9691|9686|36
1592871300000|2020-06-23 00:15:00|9692|9687|9693|9688|9693.3|9688.3|9691.8|9686.8|16
1592871600000|2020-06-23 00:20:00|9692.8|9687.8|9693.3|9688.3|9694.3|9689.3|9692.8|9687.8|12
1592871900000|2020-06-23 00:25:00|9693.5|9688.5|9691.7|9686.7|9693.8|9688.8|9690.9|9685.9|66
1592872200000|2020-06-23 00:30:00|9692.1|9687.1|9692.7|9687.7|9692.7|9687.7|9690.9|9685.9|17
1592872500000|2020-06-23 00:35:00|9692.9|9687.9|9696.2|9691.2|9697.2|9692.2|9692.9|9687.9|52
1592872800000|2020-06-23 00:40:00|9696.4|9691.4|9695.2|9690.2|9696.7|9691.7|9694.7|9689.7|8
1592873100000|2020-06-23 00:45:00|9695|9690|9694.2|9689.2|9695.2|9690.2|9692.9|9687.9|61
1592873400000|2020-06-23 00:50:00|9694.4|9689.4|9694.2|9689.2|9695|9690|9693.2|9688.2|15
1592873700000|2020-06-23 00:55:00|9694.3|9689.3|9696.3|9691.3|9696.7|9691.7|9693.8|9688.8|8
1592874000000|2020-06-23 01:00:00|9696|9691|9697|9692|9697.3|9692.3|9695.5|9690.5|17
1592874300000|2020-06-23 01:05:00|9697.2|9692.2|9701.3|9696.3|9702.2|9697.2|9696.8|9691.8|68
1592874600000|2020-06-23 01:10:00|9701|9696|9710.7|9705.7|9710.8|9705.8|9700.7|9695.7|829
1592874900000|2020-06-23 01:15:00|9710.8|9705.8|9715|9710|9715.5|9710.5|9710.5|9705.5|622
1592875200000|2020-06-23 01:20:00|9715.2|9710.2|9718.8|9713.8|9719|9714|9713.5|9708.5|179
1592875500000|2020-06-23 01:25:00|9718.5|9713.5|9722.3|9717.3|9722.5|9717.5|9714.3|9709.3|285
1592875800000|2020-06-23 01:30:00|9722|9717|9716.3|9711.3|9722.2|9717.2|9715.3|9710.3|210
1592876100000|2020-06-23 01:35:00|9716|9711|9722.8|9717.8|9723.5|9718.5|9714.5|9709.5|129
1592876400000|2020-06-23 01:40:00|9722.3|9717.3|9720.5|9715.5|9722.3|9717.3|9718.8|9713.8|124
1592876700000|2020-06-23 01:45:00|9720.3|9715.3|9717.8|9712.8|9721.5|9716.5|9716.5|9711.5|128
1592877000000|2020-06-23 01:50:00|9718.2|9713.2|9713.3|9708.3|9719.3|9714.3|9710.8|9705.8|128
1592877300000|2020-06-23 01:55:00|9713.2|9708.2|9704.3|9699.3|9715.7|9710.7|9704.3|9699.3|144
1592877600000|2020-06-23 02:00:00|9703.8|9698.8|9701.8|9696.8|9705.2|9700.2|9698|9693|331
1592877900000|2020-06-23 02:05:00|9701.5|9696.5|9702|9697|9704.8|9699.8|9700.3|9695.3|80
1592878200000|2020-06-23 02:10:00|9701.8|9696.8|9698.5|9693.5|9703|9698|9697.3|9692.3|89
1592878500000|2020-06-23 02:15:00|9698.3|9693.3|9698.7|9693.7|9699.8|9694.8|9697|9692|204
1592878800000|2020-06-23 02:20:00|9698.8|9693.8|9695.3|9690.3|9700.8|9695.8|9695.3|9690.3|102
1592879100000|2020-06-23 02:25:00|9695.5|9690.5|9700.3|9695.3|9701.3|9696.3|9695.3|9690.3|46
1592879400000|2020-06-23 02:30:00|9700.2|9695.2|9698.8|9693.8|9701.7|9696.7|9698.8|9693.8|70
1592879700000|2020-06-23 02:35:00|9698.3|9693.3|9701.2|9696.2|9702.3|9697.3|9696.8|9691.8|39
1592880000000|2020-06-23 02:40:00|9701.3|9696.3|9701.8|9696.8|9702.8|9697.8|9701.3|9696.3|39
1592880300000|2020-06-23 02:45:00|9702|9697|9699|9694|9702.7|9697.7|9698.3|9693.3|27
1592880600000|2020-06-23 02:50:00|9698.8|9693.8|9700.5|9695.5|9701.7|9696.7|9698.3|9693.3|98
1592880900000|2020-06-23 02:55:00|9700.3|9695.3|9697.3|9692.3|9700.5|9695.5|9696.8|9691.8|27
1592881200000|2020-06-23 03:00:00|9696.8|9691.8|9698|9693|9698.7|9693.7|9696|9691|53
1592881500000|2020-06-23 03:05:00|9698.2|9693.2|9697.8|9692.8|9699.2|9694.2|9697.3|9692.3|22
1592881800000|2020-06-23 03:10:00|9698|9693|9698.5|9693.5|9699|9694|9697.8|9692.8|22
1592882100000|2020-06-23 03:15:00|9698.3|9693.3|9698.3|9693.3|9698.7|9693.7|9696.3|9691.3|37
1592882400000|2020-06-23 03:20:00|9698|9693|9699.5|9694.5|9700.8|9695.8|9698|9693|35
1592882700000|2020-06-23 03:25:00|9699.3|9694.3|9700.3|9695.3|9701.8|9696.8|9698.8|9693.8|12
1592883000000|2020-06-23 03:30:00|9700.1|9695.1|9700|9695|9700.8|9695.8|9699.3|9694.3|22
1592883300000|2020-06-23 03:35:00|9699.8|9694.8|9702.8|9697.8|9703|9698|9699.8|9694.8|18
1592883600000|2020-06-23 03:40:00|9703|9698|9703.3|9698.3|9704|9699|9702.5|9697.5|11
1592883900000|2020-06-23 03:45:00|9702.8|9697.8|9701.8|9696.8|9703|9698|9700.8|9695.8|8
1592884200000|2020-06-23 03:50:00|9701.5|9696.5|9701|9696|9701.8|9696.8|9700.8|9695.8|4
1592884500000|2020-06-23 03:55:00|9700.8|9695.8|9701.3|9696.3|9701.5|9696.5|9700.1|9695.1|10
1592884800000|2020-06-23 04:00:00|9701.5|9696.5|9702.8|9697.8|9703.3|9698.3|9701.5|9696.5|19
1592885100000|2020-06-23 04:05:00|9703|9698|9702.2|9697.2|9703.2|9698.2|9701.3|9696.3|11
1592885400000|2020-06-23 04:10:00|9702.3|9697.3|9702.3|9697.3|9702.8|9697.8|9701.8|9696.8|17
1592885700000|2020-06-23 04:15:00|9702|9697|9701.8|9696.8|9702.5|9697.5|9700.8|9695.8|17
1592886000000|2020-06-23 04:20:00|9702|9697|9701.8|9696.8|9702.3|9697.3|9701.3|9696.3|9
1592886300000|2020-06-23 04:25:00|9702|9697|9701.8|9696.8|9702.3|9697.3|9700.8|9695.8|20
1592886600000|2020-06-23 04:30:00|9702|9697|9703.8|9698.8|9703.8|9698.8|9701.8|9696.8|27
1592886900000|2020-06-23 04:35:00|9704|9699|9704.3|9699.3|9704.8|9699.8|9703.8|9698.8|10
1592887200000|2020-06-23 04:40:00|9704.5|9699.5|9705.3|9700.3|9705.3|9700.3|9704|9699|26
1592887500000|2020-06-23 04:45:00|9705.1|9700.1|9704.8|9699.8|9705.5|9700.5|9704.1|9699.1|4
1592887800000|2020-06-23 04:50:00|9704.6|9699.6|9705.3|9700.3|9705.5|9700.5|9704.5|9699.5|2
1592888100000|2020-06-23 04:55:00|9705.2|9700.2|9706|9701|9706.2|9701.2|9704.3|9699.3|6
1592888400000|2020-06-23 05:00:00|9705.8|9700.8|9703.8|9698.8|9705.8|9700.8|9703.5|9698.5|15
1592888700000|2020-06-23 05:05:00|9703.5|9698.5|9703.8|9698.8|9704.3|9699.3|9703.3|9698.3|8
1592889000000|2020-06-23 05:10:00|9703.5|9698.5|9704.2|9699.2|9704.5|9699.5|9702.8|9697.8|44
1592889300000|2020-06-23 05:15:00|9704.3|9699.3|9702.8|9697.8|9704.3|9699.3|9701.8|9696.8|21
1592889600000|2020-06-23 05:20:00|9702.5|9697.5|9702.8|9697.8|9702.8|9697.8|9701.3|9696.3|13
1592889900000|2020-06-23 05:25:00|9702.5|9697.5|9703.3|9698.3|9703.5|9698.5|9702|9697|3
1592890200000|2020-06-23 05:30:00|9703.2|9698.2|9703.5|9698.5|9704|9699|9702.8|9697.8|16
1592890500000|2020-06-23 05:35:00|9703.8|9698.8|9704.2|9699.2|9704.3|9699.3|9703.3|9698.3|3
1592890800000|2020-06-23 05:40:00|9704.3|9699.3|9708.8|9703.8|9709.5|9704.5|9703.3|9698.3|29
1592891100000|2020-06-23 05:45:00|9709|9704|9707|9702|9709.8|9704.8|9706.8|9701.8|35
1592891400000|2020-06-23 05:50:00|9707.2|9702.2|9709.3|9704.3|9710.3|9705.3|9706.7|9701.7|35
1592891700000|2020-06-23 05:55:00|9709.2|9704.2|9710.5|9705.5|9711.3|9706.3|9708.8|9703.8|25
1592892000000|2020-06-23 06:00:00|9710.3|9705.3|9709.1|9704.1|9711.8|9706.8|9707.3|9702.3|43
1592892300000|2020-06-23 06:05:00|9709.3|9704.3|9708.8|9703.8|9709.3|9704.3|9705.1|9700.1|55
1592892600000|2020-06-23 06:10:00|9708.6|9703.6|9706.8|9701.8|9708.8|9703.8|9706.3|9701.3|62
1592892900000|2020-06-23 06:15:00|9707.3|9702.3|9706.5|9701.5|9708.8|9703.8|9705.8|9700.8|118
1592893200000|2020-06-23 06:20:00|9706.3|9701.3|9705.8|9700.8|9707.8|9702.8|9704.8|9699.8|56
1592893500000|2020-06-23 06:25:00|9706|9701|9705.3|9700.3|9707.3|9702.3|9704.6|9699.6|73
1592893800000|2020-06-23 06:30:00|9705.1|9700.1|9703.3|9698.3|9706.3|9701.3|9702.1|9697.1|69
1592894100000|2020-06-23 06:35:00|9703.1|9698.1|9702.5|9697.5|9703.3|9698.3|9701.1|9696.1|29
1592894400000|2020-06-23 06:40:00|9702.6|9697.6|9702|9697|9703.8|9698.8|9700.6|9695.6|44
1592894700000|2020-06-23 06:45:00|9702.3|9697.3|9702|9697|9702.8|9697.8|9701|9696|31
1592895000000|2020-06-23 06:50:00|9702.3|9697.3|9700.8|9695.8|9702.3|9697.3|9699.8|9694.8|19
1592895300000|2020-06-23 06:55:00|9700.6|9695.6|9699.8|9694.8|9700.8|9695.8|9697.8|9692.8|54
1592895600000|2020-06-23 07:00:00|9700.1|9695.1|9696.3|9691.3|9702.8|9697.8|9695.8|9690.8|107
1592895900000|2020-06-23 07:05:00|9696.5|9691.5|9698.3|9693.3|9699.6|9694.6|9696.3|9691.3|29
1592896200000|2020-06-23 07:10:00|9697.8|9692.8|9697.4|9692.4|9700.3|9695.3|9696.4|9691.4|22
1592896500000|2020-06-23 07:15:00|9697.3|9692.3|9685.8|9680.8|9697.3|9692.3|9684.3|9679.3|428
1592896800000|2020-06-23 07:20:00|9686.1|9681.1|9686.1|9681.1|9687.6|9682.6|9681.9|9676.9|93
1592897100000|2020-06-23 07:25:00|9686.3|9681.3|9684.1|9679.1|9687.8|9682.8|9682.3|9677.3|39
1592897400000|2020-06-23 07:30:00|9683|9678|9686.3|9681.3|9688.5|9683.5|9682.5|9677.5|141
1592897700000|2020-06-23 07:35:00|9686.8|9681.8|9690.3|9685.3|9691.8|9686.8|9685.8|9680.8|65
1592898000000|2020-06-23 07:40:00|9690.1|9685.1|9685.6|9680.6|9691.3|9686.3|9685.3|9680.3|37
1592898300000|2020-06-23 07:45:00|9685.3|9680.3|9680.4|9675.4|9686.3|9681.3|9680.1|9675.1|72
1592898600000|2020-06-23 07:50:00|9680.3|9675.3|9677.1|9672.1|9681.3|9676.3|9676.3|9671.3|180
1592898900000|2020-06-23 07:55:00|9676.8|9671.8|9676.4|9671.4|9680.3|9675.3|9673.9|9668.9|66
1592899200000|2020-06-23 08:00:00|9676.8|9671.8|9677.8|9672.8|9679.8|9674.8|9673.4|9668.4|84
1592899500000|2020-06-23 08:05:00|9677.3|9672.3|9677.1|9672.1|9678.8|9673.8|9675.3|9670.3|47
1592899800000|2020-06-23 08:10:00|9677.3|9672.3|9680.8|9675.8|9682.3|9677.3|9676.8|9671.8|20
1592900100000|2020-06-23 08:15:00|9680.6|9675.6|9683.4|9678.4|9685.8|9680.8|9679.4|9674.4|104
1592900400000|2020-06-23 08:20:00|9683.1|9678.1|9682.8|9677.8|9684.6|9679.6|9681.1|9676.1|25
1592900700000|2020-06-23 08:25:00|9683.1|9678.1|9682.1|9677.1|9683.3|9678.3|9680.3|9675.3|16
1592901000000|2020-06-23 08:30:00|9681.4|9676.4|9684.1|9679.1|9688.1|9683.1|9679.5|9674.5|188
1592901300000|2020-06-23 08:35:00|9684.3|9679.3|9684.3|9679.3|9685.8|9680.8|9683.6|9678.6|23
1592901600000|2020-06-23 08:40:00|9684.6|9679.6|9683.3|9678.3|9684.8|9679.8|9681.3|9676.3|31
1592901900000|2020-06-23 08:45:00|9683.1|9678.1|9687.8|9682.8|9688.8|9683.8|9682.3|9677.3|15
1592902200000|2020-06-23 08:50:00|9687.6|9682.6|9686.1|9681.1|9689.8|9684.8|9684.3|9679.3|14
1592902500000|2020-06-23 08:55:00|9686.3|9681.3|9684.3|9679.3|9687.3|9682.3|9682.8|9677.8|80
1592902800000|2020-06-23 09:00:00|9684.5|9679.5|9683.3|9678.3|9685.8|9680.8|9682.8|9677.8|15
1592903100000|2020-06-23 09:05:00|9683.6|9678.6|9684.3|9679.3|9685.6|9680.6|9681.8|9676.8|23
1592903400000|2020-06-23 09:10:00|9684.1|9679.1|9689.1|9684.1|9689.8|9684.8|9683.8|9678.8|21
1592903700000|2020-06-23 09:15:00|9688.8|9683.8|9688.6|9683.6|9689.8|9684.8|9688.1|9683.1|38
1592904000000|2020-06-23 09:20:00|9688.3|9683.3|9687.8|9682.8|9690.3|9685.3|9687.3|9682.3|44
1592904300000|2020-06-23 09:25:00|9688.1|9683.1|9687.3|9682.3|9689.1|9684.1|9687.1|9682.1|46
1592904600000|2020-06-23 09:30:00|9687.1|9682.1|9685.3|9680.3|9688.6|9683.6|9684.3|9679.3|17
1592904900000|2020-06-23 09:35:00|9685.6|9680.6|9686.3|9681.3|9686.8|9681.8|9684.8|9679.8|22
1592905200000|2020-06-23 09:40:00|9686.8|9681.8|9686.3|9681.3|9687.3|9682.3|9685.1|9680.1|22
1592905500000|2020-06-23 09:45:00|9686.6|9681.6|9688.8|9683.8|9689.8|9684.8|9686.6|9681.6|46
1592905800000|2020-06-23 09:50:00|9688.3|9683.3|9687.3|9682.3|9688.8|9683.8|9686.3|9681.3|13
1592906100000|2020-06-23 09:55:00|9687.1|9682.1|9688.1|9683.1|9688.8|9683.8|9686.8|9681.8|12
1592906400000|2020-06-23 10:00:00|9688.3|9683.3|9688.8|9683.8|9690.3|9685.3|9687.3|9682.3|28
1592906700000|2020-06-23 10:05:00|9688.6|9683.6|9687.8|9682.8|9690.1|9685.1|9686.8|9681.8|27
1592907000000|2020-06-23 10:10:00|9688.1|9683.1|9683.8|9678.8|9688.1|9683.1|9683.3|9678.3|38
1592907300000|2020-06-23 10:15:00|9683.6|9678.6|9680.3|9675.3|9683.8|9678.8|9680.3|9675.3|49
1592907600000|2020-06-23 10:20:00|9680.6|9675.6|9682.3|9677.3|9684.3|9679.3|9679.8|9674.8|56
1592907900000|2020-06-23 10:25:00|9682.1|9677.1|9684.3|9679.3|9684.8|9679.8|9682.1|9677.1|9
1592908200000|2020-06-23 10:30:00|9684.6|9679.6|9685.6|9680.6|9685.8|9680.8|9682.1|9677.1|71
1592908500000|2020-06-23 10:35:00|9685.8|9680.8|9686.4|9681.4|9686.9|9681.9|9685.1|9680.1|59
1592908800000|2020-06-23 10:40:00|9686.3|9681.3|9688.3|9683.3|9689.6|9684.6|9686.1|9681.1|35
1592909100000|2020-06-23 10:45:00|9688.1|9683.1|9687.3|9682.3|9689.8|9684.8|9686.8|9681.8|41
1592909400000|2020-06-23 10:50:00|9687.1|9682.1|9683.8|9678.8|9687.3|9682.3|9682.3|9677.3|30
1592909700000|2020-06-23 10:55:00|9683.6|9678.6|9684.3|9679.3|9684.3|9679.3|9681.8|9676.8|20
1592910000000|2020-06-23 11:00:00|9684.8|9679.8|9687.8|9682.8|9688.3|9683.3|9684.8|9679.8|75
1592910300000|2020-06-23 11:05:00|9688.1|9683.1|9689.1|9684.1|9690.1|9685.1|9687.3|9682.3|55
1592910600000|2020-06-23 11:10:00|9689.3|9684.3|9689.8|9684.8|9690.1|9685.1|9687.8|9682.8|29
1592910900000|2020-06-23 11:15:00|9689.6|9684.6|9687.9|9682.9|9689.9|9684.9|9686.3|9681.3|61
1592911200000|2020-06-23 11:20:00|9687.8|9682.8|9686.6|9681.6|9688.3|9683.3|9685.9|9680.9|35
1592911500000|2020-06-23 11:25:00|9686.3|9681.3|9684.4|9679.4|9686.6|9681.6|9683.6|9678.6|31
1592911800000|2020-06-23 11:30:00|9684.3|9679.3|9682.8|9677.8|9685.3|9680.3|9682.4|9677.4|17
1592912100000|2020-06-23 11:35:00|9683.1|9678.1|9678.8|9673.8|9683.8|9678.8|9677.6|9672.6|38
1592912400000|2020-06-23 11:40:00|9678.6|9673.6|9677.6|9672.6|9679.8|9674.8|9677.3|9672.3|30
1592912700000|2020-06-23 11:45:00|9677.3|9672.3|9680.6|9675.6|9681.3|9676.3|9677.3|9672.3|32
1592913000000|2020-06-23 11:50:00|9680.8|9675.8|9678.3|9673.3|9681.6|9676.6|9677.3|9672.3|36
1592913300000|2020-06-23 11:55:00|9678.6|9673.6|9675.3|9670.3|9679.6|9674.6|9674.8|9669.8|59
1592913600000|2020-06-23 12:00:00|9675.1|9670.1|9670.8|9665.8|9675.6|9670.6|9669.8|9664.8|131
1592913900000|2020-06-23 12:05:00|9671|9666|9668.8|9663.8|9673.3|9668.3|9667.6|9662.6|72
1592914200000|2020-06-23 12:10:00|9668.6|9663.6|9666.3|9661.3|9669.3|9664.3|9665.3|9660.3|100
1592914500000|2020-06-23 12:15:00|9666.1|9661.1|9661.3|9656.3|9666.3|9661.3|9661.3|9656.3|85
1592914800000|2020-06-23 12:20:00|9661.6|9656.6|9665.3|9660.3|9665.6|9660.6|9660.3|9655.3|112
1592915100000|2020-06-23 12:25:00|9665.5|9660.5|9662.8|9657.8|9666.3|9661.3|9662.3|9657.3|53
1592915400000|2020-06-23 12:30:00|9663|9658|9659.3|9654.3|9664.6|9659.6|9659.3|9654.3|95
1592915700000|2020-06-23 12:35:00|9659.1|9654.1|9659.3|9654.3|9660|9655|9656|9651|141
1592916000000|2020-06-23 12:40:00|9659.5|9654.5|9658.3|9653.3|9661.5|9656.5|9657.5|9652.5|114
1592916300000|2020-06-23 12:45:00|9658.1|9653.1|9653.8|9648.8|9658.3|9653.3|9653|9648|254
1592916600000|2020-06-23 12:50:00|9653.3|9648.3|9653.3|9648.3|9655.3|9650.3|9651.3|9646.3|200
1592916900000|2020-06-23 12:55:00|9653.1|9648.1|9653.3|9648.3|9654.3|9649.3|9650.6|9645.6|88
1592917200000|2020-06-23 13:00:00|9653.5|9648.5|9650.1|9645.1|9654.8|9649.8|9650.1|9645.1|94
1592917500000|2020-06-23 13:05:00|9649.8|9644.8|9652.5|9647.5|9653.3|9648.3|9646.8|9641.8|141
1592917800000|2020-06-23 13:10:00|9652.3|9647.3|9654|9649|9654.6|9649.6|9650.8|9645.8|211
1592918100000|2020-06-23 13:15:00|9654.3|9649.3|9652.8|9647.8|9654.5|9649.5|9649.8|9644.8|36
1592918400000|2020-06-23 13:20:00|9652.3|9647.3|9658.5|9653.5|9658.8|9653.8|9652.3|9647.3|114
1592918700000|2020-06-23 13:25:00|9658.3|9653.3|9655|9650|9658.5|9653.5|9653.3|9648.3|104
1592919000000|2020-06-23 13:30:00|9654.8|9649.8|9656|9651|9658.3|9653.3|9654.5|9649.5|203
1592919300000|2020-06-23 13:35:00|9656.3|9651.3|9654.5|9649.5|9656.5|9651.5|9653|9648|146
1592919600000|2020-06-23 13:40:00|9654.3|9649.3|9654.3|9649.3|9655.8|9650.8|9653.3|9648.3|101
1592919900000|2020-06-23 13:45:00|9655|9650|9651|9646|9656.6|9651.6|9647.8|9642.8|122
1592920200000|2020-06-23 13:50:00|9651.2|9646.2|9653.8|9648.8|9655.3|9650.3|9650.5|9645.5|87
1592920500000|2020-06-23 13:55:00|9653.6|9648.6|9652.3|9647.3|9655.3|9650.3|9650.1|9645.1|40
1592920800000|2020-06-23 14:00:00|9651.8|9646.8|9650.8|9645.8|9652.3|9647.3|9647.5|9642.5|201
1592921100000|2020-06-23 14:05:00|9651|9646|9645.5|9640.5|9652.8|9647.8|9645.5|9640.5|132
1592921400000|2020-06-23 14:10:00|9645.7|9640.7|9641.3|9636.3|9645.8|9640.8|9640.8|9635.8|425
1592921700000|2020-06-23 14:15:00|9641.6|9636.6|9636|9631|9641.6|9636.6|9634.8|9629.8|249
1592922000000|2020-06-23 14:20:00|9636.2|9631.2|9637.8|9632.8|9640|9635|9635.3|9630.3|182
1592922300000|2020-06-23 14:25:00|9638|9633|9641.3|9636.3|9641.3|9636.3|9635.8|9630.8|161
1592922600000|2020-06-23 14:30:00|9641|9636|9637.8|9632.8|9643|9638|9637|9632|100
1592922900000|2020-06-23 14:35:00|9638.2|9633.2|9639.3|9634.3|9639.8|9634.8|9637.3|9632.3|116
1592923200000|2020-06-23 14:40:00|9639|9634|9641.3|9636.3|9643.3|9638.3|9636.3|9631.3|133
1592923500000|2020-06-23 14:45:00|9641.5|9636.5|9646.3|9641.3|9646.8|9641.8|9640.3|9635.3|115
1592923800000|2020-06-23 14:50:00|9646.1|9641.1|9646.1|9641.1|9649.3|9644.3|9644.3|9639.3|96
1592924100000|2020-06-23 14:55:00|9646.3|9641.3|9644.5|9639.5|9647|9642|9642.1|9637.1|93
1592924400000|2020-06-23 15:00:00|9644.6|9639.6|9643.6|9638.6|9647.8|9642.8|9643.6|9638.6|97
1592924700000|2020-06-23 15:05:00|9643.8|9638.8|9643.9|9638.9|9646.1|9641.1|9643.3|9638.3|45
1592925000000|2020-06-23 15:10:00|9643.6|9638.6|9642.3|9637.3|9643.9|9638.9|9642|9637|74
1592925300000|2020-06-23 15:15:00|9642.6|9637.6|9643.8|9638.8|9643.8|9638.8|9641.3|9636.3|51
1592925600000|2020-06-23 15:20:00|9643.6|9638.6|9645.3|9640.3|9646.3|9641.3|9642.8|9637.8|73
1592925900000|2020-06-23 15:25:00|9645.8|9640.8|9649.8|9644.8|9651.8|9646.8|9645.6|9640.6|76
1592926200000|2020-06-23 15:30:00|9649.6|9644.6|9651.8|9646.8|9652.8|9647.8|9649.6|9644.6|73
1592926500000|2020-06-23 15:35:00|9651.6|9646.6|9650.8|9645.8|9652|9647|9649.8|9644.8|47
1592926800000|2020-06-23 15:40:00|9651|9646|9649.8|9644.8|9651.1|9646.1|9649.3|9644.3|18
1592927100000|2020-06-23 15:45:00|9649.6|9644.6|9651.1|9646.1|9653.3|9648.3|9649.3|9644.3|60
1592927400000|2020-06-23 15:50:00|9651.3|9646.3|9653.3|9648.3|9653.3|9648.3|9651.1|9646.1|39
1592927700000|2020-06-23 15:55:00|9653.1|9648.1|9652.8|9647.8|9655.8|9650.8|9652.6|9647.6|249
1592928000000|2020-06-23 16:00:00|9652.3|9647.3|9652.8|9647.8|9654.3|9649.3|9652.3|9647.3|93
1592928300000|2020-06-23 16:05:00|9652.6|9647.6|9653.8|9648.8|9653.8|9648.8|9651.8|9646.8|21
1592928600000|2020-06-23 16:10:00|9654|9649|9651.3|9646.3|9654.3|9649.3|9650.8|9645.8|44
1592928900000|2020-06-23 16:15:00|9651.8|9646.8|9648.8|9643.8|9652.3|9647.3|9648.3|9643.3|102
1592929200000|2020-06-23 16:20:00|9649.1|9644.1|9650.8|9645.8|9651.3|9646.3|9648.6|9643.6|32
1592929500000|2020-06-23 16:25:00|9651.1|9646.1|9651.8|9646.8|9652.3|9647.3|9650.3|9645.3|18
1592929800000|2020-06-23 16:30:00|9651.6|9646.6|9653.3|9648.3|9653.8|9648.8|9651.1|9646.1|50
1592930100000|2020-06-23 16:35:00|9653.6|9648.6|9655.8|9650.8|9657.1|9652.1|9652.8|9647.8|30
1592930400000|2020-06-23 16:40:00|9656.1|9651.1|9657.3|9652.3|9657.8|9652.8|9655.4|9650.4|58
1592930700000|2020-06-23 16:45:00|9657.4|9652.4|9656.8|9651.8|9659.3|9654.3|9656.8|9651.8|41
1592931000000|2020-06-23 16:50:00|9657.1|9652.1|9657.8|9652.8|9658.3|9653.3|9655.3|9650.3|24
1592931300000|2020-06-23 16:55:00|9657.6|9652.6|9662.8|9657.8|9663.8|9658.8|9657.1|9652.1|227
1592931600000|2020-06-23 17:00:00|9662.6|9657.6|9659.6|9654.6|9662.8|9657.8|9659.6|9654.6|76
1592931900000|2020-06-23 17:05:00|9659.8|9654.8|9660.3|9655.3|9661.8|9656.8|9659.3|9654.3|24
1592932200000|2020-06-23 17:10:00|9660.6|9655.6|9660.4|9655.4|9661.3|9656.3|9659.8|9654.8|79
1592932500000|2020-06-23 17:15:00|9660.3|9655.3|9659.3|9654.3|9661.1|9656.1|9658.9|9653.9|33
1592932800000|2020-06-23 17:20:00|9659.1|9654.1|9659.3|9654.3|9659.8|9654.8|9657.8|9652.8|36
1592933100000|2020-06-23 17:25:00|9659.1|9654.1|9658.8|9653.8|9659.8|9654.8|9658.1|9653.1|99
1592933400000|2020-06-23 17:30:00|9658.6|9653.6|9659.3|9654.3|9661.3|9656.3|9658.6|9653.6|21
1592933700000|2020-06-23 17:35:00|9659|9654|9659.3|9654.3|9659.8|9654.8|9658.3|9653.3|11
1592934000000|2020-06-23 17:40:00|9659.1|9654.1|9657.3|9652.3|9659.6|9654.6|9657.1|9652.1|42
1592934300000|2020-06-23 17:45:00|9657.5|9652.5|9656|9651|9657.8|9652.8|9655.8|9650.8|65
1592934600000|2020-06-23 17:50:00|9656.1|9651.1|9656.8|9651.8|9657|9652|9655.8|9650.8|76
1592934900000|2020-06-23 17:55:00|9657|9652|9657.3|9652.3|9658.3|9653.3|9656.8|9651.8|57
1592935200000|2020-06-23 18:00:00|9657.5|9652.5|9662|9657|9662.3|9657.3|9656.8|9651.8|57
1592935500000|2020-06-23 18:05:00|9662.1|9657.1|9663.1|9658.1|9664.5|9659.5|9662|9657|119
1592935800000|2020-06-23 18:10:00|9663.3|9658.3|9663.6|9658.6|9664.3|9659.3|9662.8|9657.8|21
1592936100000|2020-06-23 18:15:00|9663.3|9658.3|9666.3|9661.3|9666.8|9661.8|9663.3|9658.3|261
1592936400000|2020-06-23 18:20:00|9666.1|9661.1|9663.6|9658.6|9666.3|9661.3|9663.3|9658.3|108
1592936700000|2020-06-23 18:25:00|9663.3|9658.3|9663.8|9658.8|9664.8|9659.8|9662.8|9657.8|34
1592937000000|2020-06-23 18:30:00|9664.1|9659.1|9660.8|9655.8|9664.1|9659.1|9660.8|9655.8|20
1592937300000|2020-06-23 18:35:00|9661.1|9656.1|9661|9656|9661.8|9656.8|9660.3|9655.3|41
1592937600000|2020-06-23 18:40:00|9661.1|9656.1|9662.8|9657.8|9663.8|9658.8|9660.8|9655.8|28
1592937900000|2020-06-23 18:45:00|9663.1|9658.1|9663.8|9658.8|9663.8|9658.8|9662.3|9657.3|33
1592938200000|2020-06-23 18:50:00|9664|9659|9663.8|9658.8|9664.8|9659.8|9662.8|9657.8|57
1592938500000|2020-06-23 18:55:00|9663.3|9658.3|9663.1|9658.1|9663.8|9658.8|9661.8|9656.8|76
1592938800000|2020-06-23 19:00:00|9663.3|9658.3|9665.8|9660.8|9666.8|9661.8|9662.8|9657.8|59
1592939100000|2020-06-23 19:05:00|9666|9661|9666.8|9661.8|9666.8|9661.8|9665.3|9660.3|25
1592939400000|2020-06-23 19:10:00|9666.6|9661.6|9665.3|9660.3|9667.8|9662.8|9665.3|9660.3|32
1592939700000|2020-06-23 19:15:00|9665.6|9660.6|9666.1|9661.1|9666.3|9661.3|9664.4|9659.4|50
1592940000000|2020-06-23 19:20:00|9666.3|9661.3|9665.8|9660.8|9666.3|9661.3|9665.1|9660.1|12
1592940300000|2020-06-23 19:25:00|9665.5|9660.5|9665.6|9660.6|9666.3|9661.3|9664.8|9659.8|28
1592940600000|2020-06-23 19:30:00|9665.3|9660.3|9665.3|9660.3|9666.1|9661.1|9664.8|9659.8|24
1592940900000|2020-06-23 19:35:00|9665.1|9660.1|9664.3|9659.3|9665.3|9660.3|9664.3|9659.3|19
1592941200000|2020-06-23 19:40:00|9664.6|9659.6|9664.8|9659.8|9665.1|9660.1|9664.3|9659.3|9
1592941500000|2020-06-23 19:45:00|9664.6|9659.6|9665.8|9660.8|9666.3|9661.3|9664.6|9659.6|144
1592941800000|2020-06-23 19:50:00|9666.1|9661.1|9667.8|9662.8|9669.3|9664.3|9666.1|9661.1|62
1592942100000|2020-06-23 19:55:00|9668|9663|9670.3|9665.3|9670.8|9665.8|9667.8|9662.8|145
1592942400000|2020-06-23 20:00:00|9670.1|9665.1|9670.8|9665.8|9671.1|9666.1|9668.4|9663.4|66
1592942700000|2020-06-23 20:05:00|9671|9666|9669.6|9664.6|9671.1|9666.1|9669.1|9664.1|5
1592943000000|2020-06-23 20:10:00|9669.4|9664.4|9669.3|9664.3|9669.8|9664.8|9668.6|9663.6|13
1592943300000|2020-06-23 20:15:00|9669.5|9664.5|9669.3|9664.3|9669.8|9664.8|9668.8|9663.8|11
1592943600000|2020-06-23 20:20:00|9669.5|9664.5|9670.3|9665.3|9671.3|9666.3|9669.3|9664.3|22
1592943900000|2020-06-23 20:25:00|9670.1|9665.1|9670.1|9665.1|9670.3|9665.3|9669.3|9664.3|5
1592944200000|2020-06-23 20:30:00|9669.8|9664.8|9669.3|9664.3|9670.3|9665.3|9669.3|9664.3|3
1592944500000|2020-06-23 20:35:00|9669.5|9664.5|9669.1|9664.1|9670.8|9665.8|9668.8|9663.8|2
1592944800000|2020-06-23 20:40:00|9668.8|9663.8|9669|9664|9669.3|9664.3|9667.3|9662.3|13
1592945100000|2020-06-23 20:45:00|9669.1|9664.1|9667.8|9662.8|9669.1|9664.1|9667.3|9662.3|51
1592945400000|2020-06-23 20:50:00|9667.6|9662.6|9668.3|9663.3|9668.3|9663.3|9667.3|9662.3|13
1592945700000|2020-06-23 20:55:00|9667.8|9662.8|9667.3|9660.3|9668.3|9663.3|9665.9|9659.8|26
1592956800000|2020-06-24 00:00:00|9662.1|9657.1|9657.6|9652.6|9662.1|9657.1|9657.3|9652.3|76
1592957100000|2020-06-24 00:05:00|9657.3|9652.3|9656.3|9651.3|9658.6|9653.6|9655.3|9650.3|66
1592957400000|2020-06-24 00:10:00|9656.8|9651.8|9656.8|9651.8|9657.1|9652.1|9656.1|9651.1|15
1592957700000|2020-06-24 00:15:00|9656.6|9651.6|9656.3|9651.3|9657.6|9652.6|9655.8|9650.8|32
1592958000000|2020-06-24 00:20:00|9656.1|9651.1|9655.8|9650.8|9656.8|9651.8|9654.3|9649.3|38
1592958300000|2020-06-24 00:25:00|9656.1|9651.1|9655.8|9650.8|9656.8|9651.8|9654.3|9649.3|40
1592958600000|2020-06-24 00:30:00|9656.1|9651.1|9657.8|9652.8|9658.3|9653.3|9655.8|9650.8|33
1592958900000|2020-06-24 00:35:00|9657.6|9652.6|9659.3|9654.3|9659.3|9654.3|9657.6|9652.6|23
1592959200000|2020-06-24 00:40:00|9659.1|9654.1|9659.3|9654.3|9659.6|9654.6|9657.8|9652.8|13
1592959500000|2020-06-24 00:45:00|9659.6|9654.6|9660.3|9655.3|9661.6|9656.6|9659.6|9654.6|15
1592959800000|2020-06-24 00:50:00|9660.1|9655.1|9658.1|9653.1|9660.8|9655.8|9657.8|9652.8|14
1592960100000|2020-06-24 00:55:00|9658.3|9653.3|9658.8|9653.8|9659.3|9654.3|9658.3|9653.3|29
1592960400000|2020-06-24 01:00:00|9658.6|9653.6|9660.3|9655.3|9660.8|9655.8|9658.6|9653.6|26
1592960700000|2020-06-24 01:05:00|9660.6|9655.6|9660.8|9655.8|9660.8|9655.8|9659.6|9654.6|10
1592961000000|2020-06-24 01:10:00|9660.6|9655.6|9658.3|9653.3|9660.8|9655.8|9657.8|9652.8|27
1592961300000|2020-06-24 01:15:00|9658.1|9653.1|9655.3|9650.3|9658.3|9653.3|9655.3|9650.3|68
1592961600000|2020-06-24 01:20:00|9655.1|9650.1|9653.3|9648.3|9655.3|9650.3|9652.8|9647.8|49
1592961900000|2020-06-24 01:25:00|9653.1|9648.1|9654.3|9649.3|9654.8|9649.8|9652.8|9647.8|40
1592962200000|2020-06-24 01:30:00|9654.6|9649.6|9654.4|9649.4|9655.1|9650.1|9653.4|9648.4|43
1592962500000|2020-06-24 01:35:00|9654.3|9649.3|9652.8|9647.8|9654.3|9649.3|9652.3|9647.3|19
1592962800000|2020-06-24 01:40:00|9652.9|9647.9|9653.8|9648.8|9654.3|9649.3|9652.8|9647.8|63
1592963100000|2020-06-24 01:45:00|9654.1|9649.1|9655.8|9650.8|9656.1|9651.1|9654.1|9649.1|37
1592963400000|2020-06-24 01:50:00|9655.6|9650.6|9657.3|9652.3|9658.3|9653.3|9655.3|9650.3|26
1592963700000|2020-06-24 01:55:00|9657.6|9652.6|9659.6|9654.6|9659.8|9654.8|9657.1|9652.1|6
1592964000000|2020-06-24 02:00:00|9659.4|9654.4|9663.6|9658.6|9666.8|9661.8|9658.3|9653.3|342
1592964300000|2020-06-24 02:05:00|9663.8|9658.8|9658.6|9653.6|9664.1|9659.1|9658.1|9653.1|37
1592964600000|2020-06-24 02:10:00|9658.8|9653.8|9657.6|9652.6|9658.9|9653.9|9657.1|9652.1|20
1592964900000|2020-06-24 02:15:00|9657.4|9652.4|9656.8|9651.8|9657.6|9652.6|9655.8|9650.8|18
1592965200000|2020-06-24 02:20:00|9656.6|9651.6|9656.3|9651.3|9658.3|9653.3|9655.3|9650.3|32
1592965500000|2020-06-24 02:25:00|9656.1|9651.1|9657.4|9652.4|9657.8|9652.8|9655.8|9650.8|6
1592965800000|2020-06-24 02:30:00|9657.3|9652.3|9655.6|9650.6|9657.8|9652.8|9654.4|9649.4|11
1592966100000|2020-06-24 02:35:00|9655.8|9650.8|9655.6|9650.6|9656.3|9651.3|9654.8|9649.8|19
1592966400000|2020-06-24 02:40:00|9655.3|9650.3|9658.1|9653.1|9658.3|9653.3|9655.3|9650.3|10
1592966700000|2020-06-24 02:45:00|9658.3|9653.3|9657.6|9652.6|9659.3|9654.3|9657.3|9652.3|15
1592967000000|2020-06-24 02:50:00|9657.4|9652.4|9660.8|9655.8|9660.8|9655.8|9657.1|9652.1|23
1592967300000|2020-06-24 02:55:00|9661.1|9656.1|9661.3|9656.3|9661.6|9656.6|9660.3|9655.3|14
1592967600000|2020-06-24 03:00:00|9661.6|9656.6|9661.9|9656.9|9662.8|9657.8|9660.6|9655.6|12
1592967900000|2020-06-24 03:05:00|9661.8|9656.8|9659.3|9654.3|9661.8|9656.8|9658.8|9653.8|38
1592968200000|2020-06-24 03:10:00|9659.1|9654.1|9661.8|9656.8|9662.1|9657.1|9658.8|9653.8|27
1592968500000|2020-06-24 03:15:00|9661.4|9656.4|9661.8|9656.8|9662.3|9657.3|9661.3|9656.3|40
1592968800000|2020-06-24 03:20:00|9662.1|9657.1|9661.9|9656.9|9662.8|9657.8|9661.8|9656.8|5
1592969100000|2020-06-24 03:25:00|9661.8|9656.8|9662.8|9657.8|9663.3|9658.3|9661.8|9656.8|5
1592969400000|2020-06-24 03:30:00|9663.1|9658.1|9662.3|9657.3|9664.3|9659.3|9662.3|9657.3|6
1592969700000|2020-06-24 03:35:00|9662.6|9657.6|9661.8|9656.8|9662.8|9657.8|9661.3|9656.3|13
1592970000000|2020-06-24 03:40:00|9661.6|9656.6|9661.1|9656.1|9662.1|9657.1|9660.3|9655.3|7
1592970300000|2020-06-24 03:45:00|9660.8|9655.8|9661.9|9656.9|9662.6|9657.6|9660.8|9655.8|8
1592970600000|2020-06-24 03:50:00|9661.8|9656.8|9663.6|9658.6|9664.1|9659.1|9661.6|9656.6|8
1592970900000|2020-06-24 03:55:00|9663.4|9658.4|9663.1|9658.1|9664.1|9659.1|9662.8|9657.8|2
1592971200000|2020-06-24 04:00:00|9662.8|9657.8|9663.4|9658.4|9663.6|9658.6|9661.8|9656.8|16
1592971500000|2020-06-24 04:05:00|9663.3|9658.3|9663.3|9658.3|9664.3|9659.3|9662.8|9657.8|14
1592971800000|2020-06-24 04:10:00|9663.1|9658.1|9663.1|9658.1|9663.6|9658.6|9662.6|9657.6|5
1592972100000|2020-06-24 04:15:00|9662.9|9657.9|9662.8|9657.8|9663.1|9658.1|9662.3|9657.3|7
1592972400000|2020-06-24 04:20:00|9663.3|9658.3|9663.3|9658.3|9663.6|9658.6|9662.3|9657.3|14
1592972700000|2020-06-24 04:25:00|9663.6|9658.6|9661.8|9656.8|9663.8|9658.8|9661.3|9656.3|12
1592973000000|2020-06-24 04:30:00|9662.1|9657.1|9661.8|9656.8|9662.3|9657.3|9661.1|9656.1|11
1592973300000|2020-06-24 04:35:00|9661.6|9656.6|9661.8|9656.8|9662.3|9657.3|9660.9|9655.9|13
1592973600000|2020-06-24 04:40:00|9661.3|9656.3|9662.8|9657.8|9662.8|9657.8|9661.3|9656.3|9
1592973900000|2020-06-24 04:45:00|9663|9658|9661.3|9656.3|9663.1|9658.1|9660.8|9655.8|11
1592974200000|2020-06-24 04:50:00|9661.1|9656.1|9660.8|9655.8|9661.8|9656.8|9660.8|9655.8|14
1592974500000|2020-06-24 04:55:00|9660.6|9655.6|9664.3|9659.3|9664.3|9659.3|9660.6|9655.6|5
1592974800000|2020-06-24 05:00:00|9664.6|9659.6|9664.8|9659.8|9665.3|9660.3|9663.6|9658.6|5
1592975100000|2020-06-24 05:05:00|9665|9660|9664.1|9659.1|9665.6|9660.6|9663.8|9658.8|7
1592975400000|2020-06-24 05:10:00|9664.3|9659.3|9664.6|9659.6|9665.3|9660.3|9663.8|9658.8|19
1592975700000|2020-06-24 05:15:00|9664.8|9659.8|9665.1|9660.1|9665.3|9660.3|9664.3|9659.3|4
1592976000000|2020-06-24 05:20:00|9665.3|9660.3|9665|9660|9665.3|9660.3|9664.1|9659.1|9
1592976300000|2020-06-24 05:25:00|9665.1|9660.1|9664.1|9659.1|9665.1|9660.1|9663.6|9658.6|5
1592976600000|2020-06-24 05:30:00|9664.3|9659.3|9662.3|9657.3|9664.3|9659.3|9662.1|9657.1|4
1592976900000|2020-06-24 05:35:00|9662.6|9657.6|9660.3|9655.3|9662.8|9657.8|9659.8|9654.8|33
1592977200000|2020-06-24 05:40:00|9660.1|9655.1|9658.8|9653.8|9660.3|9655.3|9658.3|9653.3|8
1592977500000|2020-06-24 05:45:00|9659.1|9654.1|9660.6|9655.6|9660.8|9655.8|9658.8|9653.8|8
1592977800000|2020-06-24 05:50:00|9660.4|9655.4|9661.8|9656.8|9662.1|9657.1|9660.3|9655.3|8
1592978100000|2020-06-24 05:55:00|9662|9657|9664.3|9659.3|9664.3|9659.3|9661.8|9656.8|16
1592978400000|2020-06-24 06:00:00|9664.5|9659.5|9663.3|9658.3|9666.3|9661.3|9661.6|9656.6|80
1592978700000|2020-06-24 06:05:00|9663.6|9658.6|9660.1|9655.1|9663.6|9658.6|9659.3|9654.3|26
1592979000000|2020-06-24 06:10:00|9660.3|9655.3|9660.6|9655.6|9661.6|9656.6|9659.6|9654.6|18
1592979300000|2020-06-24 06:15:00|9660.8|9655.8|9659.6|9654.6|9660.8|9655.8|9658.3|9653.3|28
1592979600000|2020-06-24 06:20:00|9659.4|9654.4|9663.3|9658.3|9664.3|9659.3|9659.3|9654.3|11
1592979900000|2020-06-24 06:25:00|9663.1|9658.1|9660.1|9655.1|9664|9659|9659.4|9654.4|20
1592980200000|2020-06-24 06:30:00|9660.3|9655.3|9663.6|9658.6|9663.8|9658.8|9660.1|9655.1|14
1592980500000|2020-06-24 06:35:00|9663.3|9658.3|9663.8|9658.8|9665.6|9660.6|9662.8|9657.8|27
1592980800000|2020-06-24 06:40:00|9664|9659|9662.3|9657.3|9664.6|9659.6|9661.1|9656.1|23
1592981100000|2020-06-24 06:45:00|9662.1|9657.1|9661.3|9656.3|9663.3|9658.3|9660.6|9655.6|34
1592981400000|2020-06-24 06:50:00|9661.1|9656.1|9660.8|9655.8|9661.3|9656.3|9660.1|9655.1|8
1592981700000|2020-06-24 06:55:00|9661.3|9656.3|9662.3|9657.3|9663.1|9658.1|9660.8|9655.8|24
1592982000000|2020-06-24 07:00:00|9662.1|9657.1|9661.9|9656.9|9665.3|9660.3|9661.8|9656.8|61
1592982300000|2020-06-24 07:05:00|9661.8|9656.8|9663.4|9658.4|9664.3|9659.3|9658.8|9653.8|83
1592982600000|2020-06-24 07:10:00|9663.3|9658.3|9665.8|9660.8|9665.8|9660.8|9663.1|9658.1|35
1592982900000|2020-06-24 07:15:00|9665.6|9660.6|9669.8|9664.8|9670|9665|9664.1|9659.1|69
1592983200000|2020-06-24 07:20:00|9669.6|9664.6|9671.4|9666.4|9673.6|9668.6|9668.8|9663.8|51
1592983500000|2020-06-24 07:25:00|9671.3|9666.3|9677.4|9672.4|9678.1|9673.1|9670.6|9665.6|121
1592983800000|2020-06-24 07:30:00|9677.3|9672.3|9676.1|9671.1|9678.8|9673.8|9673.6|9668.6|94
1592984100000|2020-06-24 07:35:00|9676.3|9671.3|9680.1|9675.1|9680.3|9675.3|9674.8|9669.8|71
1592984400000|2020-06-24 07:40:00|9680.3|9675.3|9681.6|9676.6|9682.8|9677.8|9679.1|9674.1|90
1592984700000|2020-06-24 07:45:00|9681.8|9676.8|9678.8|9673.8|9683.3|9678.3|9678.6|9673.6|70
1592985000000|2020-06-24 07:50:00|9679|9674|9679.3|9674.3|9683|9678|9677.8|9672.8|43
1592985300000|2020-06-24 07:55:00|9679.6|9674.6|9678.6|9673.6|9679.8|9674.8|9677.3|9672.3|26
1592985600000|2020-06-24 08:00:00|9678.3|9673.3|9676.3|9671.3|9679.8|9674.8|9675.8|9670.8|66
1592985900000|2020-06-24 08:05:00|9676.6|9671.6|9681.3|9676.3|9682|9677|9676.1|9671.1|167
1592986200000|2020-06-24 08:10:00|9681.5|9676.5|9684.6|9679.6|9684.8|9679.8|9680.6|9675.6|96
1592986500000|2020-06-24 08:15:00|9684.3|9679.3|9682.8|9677.8|9686.8|9681.8|9681.3|9676.3|54
1592986800000|2020-06-24 08:20:00|9683|9678|9682.3|9677.3|9685.6|9680.6|9681.3|9676.3|106
1592987100000|2020-06-24 08:25:00|9682.5|9677.5|9680.1|9675.1|9683.3|9678.3|9678.6|9673.6|54
1592987400000|2020-06-24 08:30:00|9680.3|9675.3|9680.8|9675.8|9684.1|9679.1|9680.1|9675.1|48
1592987700000|2020-06-24 08:35:00|9680.6|9675.6|9679.3|9674.3|9681.3|9676.3|9677.8|9672.8|27
1592988000000|2020-06-24 08:40:00|9679.5|9674.5|9677.3|9672.3|9680.8|9675.8|9676.8|9671.8|41
1592988300000|2020-06-24 08:45:00|9677.5|9672.5|9675.3|9670.3|9678.3|9673.3|9674.8|9669.8|7
1592988600000|2020-06-24 08:50:00|9675.1|9670.1|9674.3|9669.3|9675.8|9670.8|9673.1|9668.1|29
1592988900000|2020-06-24 08:55:00|9673.8|9668.8|9674.5|9669.5|9674.8|9669.8|9671.8|9666.8|43
1592989200000|2020-06-24 09:00:00|9674.6|9669.6|9672.8|9667.8|9675.1|9670.1|9671.3|9666.3|28
1592989500000|2020-06-24 09:05:00|9673|9668|9674.3|9669.3|9674.8|9669.8|9672.1|9667.1|42
1592989800000|2020-06-24 09:10:00|9674.1|9669.1|9685.3|9680.3|9689|9684|9673.8|9668.8|339
1592990100000|2020-06-24 09:15:00|9685.1|9680.1|9693.3|9688.3|9695.8|9690.8|9682.3|9677.3|247
1592990400000|2020-06-24 09:20:00|9693.1|9688.1|9686.6|9681.6|9693.8|9688.8|9686.1|9681.1|118
1592990700000|2020-06-24 09:25:00|9686.5|9681.5|9686.3|9681.3|9687|9682|9685.1|9680.1|72
1592991000000|2020-06-24 09:30:00|9686.1|9681.1|9680.5|9675.5|9686.3|9681.3|9680.5|9675.5|81
1592991300000|2020-06-24 09:35:00|9680.3|9675.3|9681.8|9676.8|9683.1|9678.1|9678.8|9673.8|56
1592991600000|2020-06-24 09:40:00|9681.6|9676.6|9679.8|9674.8|9682.3|9677.3|9679.3|9674.3|37
1592991900000|2020-06-24 09:45:00|9680.3|9675.3|9676.8|9671.8|9680.3|9675.3|9675.8|9670.8|76
1592992200000|2020-06-24 09:50:00|9676.6|9671.6|9674.8|9669.8|9677.3|9672.3|9674.3|9669.3|91
1592992500000|2020-06-24 09:55:00|9675|9670|9672.8|9667.8|9675.5|9670.5|9671.8|9666.8|35
1592992800000|2020-06-24 10:00:00|9672.3|9667.3|9672.8|9667.8|9673.8|9668.8|9669.3|9664.3|45
1592993100000|2020-06-24 10:05:00|9672.6|9667.6|9672.8|9667.8|9673.5|9668.5|9670.8|9665.8|29
1592993400000|2020-06-24 10:10:00|9673|9668|9676.8|9671.8|9677.6|9672.6|9672.8|9667.8|42
1592993700000|2020-06-24 10:15:00|9677|9672|9675.8|9670.8|9678.1|9673.1|9675.6|9670.6|46
1592994000000|2020-06-24 10:20:00|9675.6|9670.6|9673.8|9668.8|9677.1|9672.1|9673.3|9668.3|53
1592994300000|2020-06-24 10:25:00|9674.1|9669.1|9675.8|9670.8|9675.8|9670.8|9673.8|9668.8|55
1592994600000|2020-06-24 10:30:00|9675.5|9670.5|9673.8|9668.8|9676.6|9671.6|9672.3|9667.3|53
1592994900000|2020-06-24 10:35:00|9674|9669|9669.8|9664.8|9674.5|9669.5|9669.3|9664.3|42
1592995200000|2020-06-24 10:40:00|9669.6|9664.6|9673.6|9668.6|9674|9669|9668.3|9663.3|40
1592995500000|2020-06-24 10:45:00|9673.3|9668.3|9670.8|9665.8|9673.8|9668.8|9670.8|9665.8|9
1592995800000|2020-06-24 10:50:00|9670.6|9665.6|9671.3|9666.3|9671.8|9666.8|9669.8|9664.8|25
1592996100000|2020-06-24 10:55:00|9670.8|9665.8|9669.8|9664.8|9671.3|9666.3|9668.8|9663.8|25
1592996400000|2020-06-24 11:00:00|9670.1|9665.1|9668.3|9663.3|9670.3|9665.3|9666.6|9661.6|64
1592996700000|2020-06-24 11:05:00|9668.5|9663.5|9671.7|9666.7|9671.7|9666.7|9668.3|9663.3|17
1592997000000|2020-06-24 11:10:00|9671.8|9666.8|9670.1|9665.1|9672.3|9667.3|9669.6|9664.6|24
1592997300000|2020-06-24 11:15:00|9669.8|9664.8|9668.8|9663.8|9671.8|9666.8|9668.3|9663.3|18
1592997600000|2020-06-24 11:20:00|9668.6|9663.6|9673.3|9668.3|9673.8|9668.8|9667.6|9662.6|21
1592997900000|2020-06-24 11:25:00|9673.5|9668.5|9674.3|9669.3|9676.3|9671.3|9673.3|9668.3|55
1592998200000|2020-06-24 11:30:00|9673.8|9668.8|9678.8|9673.8|9679.3|9674.3|9673.3|9668.3|42
1592998500000|2020-06-24 11:35:00|9679.1|9674.1|9679.3|9674.3|9679.8|9674.8|9676.8|9671.8|25
1592998800000|2020-06-24 11:40:00|9679.1|9674.1|9681.3|9676.3|9681.5|9676.5|9678.6|9673.6|52
1592999100000|2020-06-24 11:45:00|9681.7|9676.7|9679.8|9674.8|9682.8|9677.8|9679.8|9674.8|58
1592999400000|2020-06-24 11:50:00|9680.1|9675.1|9681.8|9676.8|9681.8|9676.8|9678.3|9673.3|36
1592999700000|2020-06-24 11:55:00|9682.3|9677.3|9687.8|9682.8|9688.3|9683.3|9681.8|9676.8|66
1593000000000|2020-06-24 12:00:00|9687.6|9682.6|9687.8|9682.8|9688.5|9683.5|9686.1|9681.1|31
1593000300000|2020-06-24 12:05:00|9688.2|9683.2|9691.3|9686.3|9691.6|9686.6|9687.8|9682.8|123
1593000600000|2020-06-24 12:10:00|9691.8|9686.8|9690.8|9685.8|9693.8|9688.8|9688.3|9683.3|153
1593000900000|2020-06-24 12:15:00|9690.6|9685.6|9692.8|9687.8|9694.8|9689.8|9690.6|9685.6|223
1593001200000|2020-06-24 12:20:00|9692.6|9687.6|9691.6|9686.6|9693.8|9688.8|9691|9686|102
1593001500000|2020-06-24 12:25:00|9691.3|9686.3|9689.8|9684.8|9692.3|9687.3|9688.3|9683.3|143
1593001800000|2020-06-24 12:30:00|9689.6|9684.6|9693.8|9688.8|9697|9692|9689.3|9684.3|184
1593002100000|2020-06-24 12:35:00|9693.6|9688.6|9692.3|9687.3|9697.3|9692.3|9691.8|9686.8|35
1593002400000|2020-06-24 12:40:00|9692.6|9687.6|9693.8|9688.8|9694.3|9689.3|9691.8|9686.8|46
1593002700000|2020-06-24 12:45:00|9693.3|9688.3|9696.5|9691.5|9697.3|9692.3|9692.3|9687.3|90
1593003000000|2020-06-24 12:50:00|9696.6|9691.6|9693.8|9688.8|9697.3|9692.3|9692.8|9687.8|58
1593003300000|2020-06-24 12:55:00|9694|9689|9692.8|9687.8|9694.3|9689.3|9691.8|9686.8|53
1593003600000|2020-06-24 13:00:00|9693|9688|9690.3|9685.3|9695.3|9690.3|9688.8|9683.8|107
1593003900000|2020-06-24 13:05:00|9690|9685|9688.3|9683.3|9690.5|9685.5|9686.8|9681.8|82
1593004200000|2020-06-24 13:10:00|9688.5|9683.5|9689.8|9684.8|9691.8|9686.8|9686.3|9681.3|118
1593004500000|2020-06-24 13:15:00|9689.5|9684.5|9696.8|9691.8|9697.5|9692.5|9689.3|9684.3|138
1593004800000|2020-06-24 13:20:00|9696.5|9691.5|9698|9693|9699.3|9694.3|9696.3|9691.3|114
1593005100000|2020-06-24 13:25:00|9697.8|9692.8|9699|9694|9700|9695|9697.3|9692.3|53
1593005400000|2020-06-24 13:30:00|9698.8|9693.8|9700.5|9695.5|9701.5|9696.5|9697.8|9692.8|268
1593005700000|2020-06-24 13:35:00|9700.3|9695.3|9695.3|9690.3|9700.3|9695.3|9693.8|9688.8|219
1593006000000|2020-06-24 13:40:00|9694.8|9689.8|9692.3|9687.3|9696|9691|9691.8|9686.8|109
1593006300000|2020-06-24 13:45:00|9692|9687|9695.3|9690.3|9695.7|9690.7|9690.8|9685.8|274
1593006600000|2020-06-24 13:50:00|9695|9690|9699.7|9694.7|9700.3|9695.3|9694|9689|196
1593006900000|2020-06-24 13:55:00|9699.8|9694.8|9702.8|9697.8|9704.8|9699.8|9698|9693|227
1593007200000|2020-06-24 14:00:00|9703|9698|9705.7|9700.7|9707.5|9702.5|9702.7|9697.7|350
1593007500000|2020-06-24 14:05:00|9705.5|9700.5|9707.2|9702.2|9709.9|9704.9|9704.2|9699.2|336
1593007800000|2020-06-24 14:10:00|9707.5|9702.5|9697.8|9692.8|9708.2|9703.2|9696.7|9691.7|142
1593008100000|2020-06-24 14:15:00|9697.7|9692.7|9694.7|9689.7|9699|9694|9694.7|9689.7|120
1593008400000|2020-06-24 14:20:00|9694.5|9689.5|9692.2|9687.2|9696|9691|9691.5|9686.5|130
1593008700000|2020-06-24 14:25:00|9692|9687|9693.8|9688.8|9695.2|9690.2|9691|9686|98
1593009000000|2020-06-24 14:30:00|9694|9689|9704.7|9699.7|9707.2|9702.2|9692.5|9687.5|213
1593009300000|2020-06-24 14:35:00|9705|9700|9704.8|9699.8|9708|9703|9701.2|9696.2|187
1593009600000|2020-06-24 14:40:00|9704.7|9699.7|9704.7|9699.7|9706|9701|9702.7|9697.7|197
1593009900000|2020-06-24 14:45:00|9704.2|9699.2|9705.7|9700.7|9708.7|9703.7|9703.7|9698.7|135
1593010200000|2020-06-24 14:50:00|9706|9701|9703|9698|9710.1|9705.1|9701|9696|220
1593010500000|2020-06-24 14:55:00|9703.2|9698.2|9698|9693|9706.2|9701.2|9697.7|9692.7|147
1593010800000|2020-06-24 15:00:00|9698.2|9693.2|9698|9693|9702.7|9697.7|9697.7|9692.7|251
1593011100000|2020-06-24 15:05:00|9697.8|9692.8|9703.5|9698.5|9704|9699|9695.2|9690.2|106
1593011400000|2020-06-24 15:10:00|9703.3|9698.3|9711.7|9706.7|9711.7|9706.7|9703.2|9698.2|136
1593011700000|2020-06-24 15:15:00|9711.3|9706.3|9711.7|9706.7|9713.2|9708.2|9709.3|9704.3|100
1593012000000|2020-06-24 15:20:00|9711.5|9706.5|9709.2|9704.2|9712.5|9707.5|9708.2|9703.2|182
1593012300000|2020-06-24 15:25:00|9709|9704|9706.5|9701.5|9709.7|9704.7|9704.5|9699.5|75
1593012600000|2020-06-24 15:30:00|9706.3|9701.3|9709.2|9704.2|9710.2|9705.2|9705.5|9700.5|176
1593012900000|2020-06-24 15:35:00|9709|9704|9710.2|9705.2|9711.7|9706.7|9705.7|9700.7|87
1593013200000|2020-06-24 15:40:00|9710.5|9705.5|9707|9702|9711.7|9706.7|9707|9702|63
1593013500000|2020-06-24 15:45:00|9706.8|9701.8|9706.7|9701.7|9708.7|9703.7|9703.5|9698.5|63
1593013800000|2020-06-24 15:50:00|9707|9702|9705|9700|9708.7|9703.7|9704.2|9699.2|40
1593014100000|2020-06-24 15:55:00|9705.2|9700.2|9705|9700|9705.7|9700.7|9702.7|9697.7|135
1593014400000|2020-06-24 16:00:00|9705.2|9700.2|9705.7|9700.7|9707.7|9702.7|9703|9698|84
1593014700000|2020-06-24 16:05:00|9705.5|9700.5|9707.5|9702.5|9708.7|9703.7|9705.5|9700.5|36
1593015000000|2020-06-24 16:10:00|9707.7|9702.7|9705|9700|9708.7|9703.7|9704.3|9699.3|50
1593015300000|2020-06-24 16:15:00|9704.8|9699.8|9699.5|9694.5|9705.2|9700.2|9699|9694|138
1593015600000|2020-06-24 16:20:00|9699.7|9694.7|9701|9696|9701.2|9696.2|9698.2|9693.2|58
1593015900000|2020-06-24 16:25:00|9700.7|9695.7|9703.7|9698.7|9704|9699|9700|9695|41
1593016200000|2020-06-24 16:30:00|9704|9699|9707.5|9702.5|9707.7|9702.7|9703.2|9698.2|102
1593016500000|2020-06-24 16:35:00|9707.2|9702.2|9707.2|9702.2|9708.2|9703.2|9706.2|9701.2|97
1593016800000|2020-06-24 16:40:00|9707|9702|9702.7|9697.7|9707.2|9702.2|9702.5|9697.5|49
1593017100000|2020-06-24 16:45:00|9702.5|9697.5|9703.2|9698.2|9703.7|9698.7|9701.5|9696.5|41
1593017400000|2020-06-24 16:50:00|9703|9698|9702.2|9697.2|9704.2|9699.2|9701.7|9696.7|73
1593017700000|2020-06-24 16:55:00|9702.5|9697.5|9698.2|9693.2|9702.5|9697.5|9697|9692|123
1593018000000|2020-06-24 17:00:00|9698.5|9693.5|9699.5|9694.5|9700.5|9695.5|9698.2|9693.2|61
1593018300000|2020-06-24 17:05:00|9699.2|9694.2|9701.2|9696.2|9702.2|9697.2|9698|9693|64
1593018600000|2020-06-24 17:10:00|9701|9696|9702|9697|9703|9698|9699.7|9694.7|21
1593018900000|2020-06-24 17:15:00|9702.2|9697.2|9699|9694|9702.2|9697.2|9696.7|9691.7|32
1593019200000|2020-06-24 17:20:00|9699.2|9694.2|9702.2|9697.2|9702.5|9697.5|9698.7|9693.7|13
1593019500000|2020-06-24 17:25:00|9702.5|9697.5|9705.2|9700.2|9705.5|9700.5|9701.7|9696.7|28
1593019800000|2020-06-24 17:30:00|9705.5|9700.5|9709.2|9704.2|9709.5|9704.5|9705|9700|109
1593020100000|2020-06-24 17:35:00|9709|9704|9709.5|9704.5|9710.2|9705.2|9708.2|9703.2|46
1593020400000|2020-06-24 17:40:00|9709.7|9704.7|9709.5|9704.5|9710.7|9705.7|9708.2|9703.2|67
1593020700000|2020-06-24 17:45:00|9709.3|9704.3|9708.7|9703.7|9711.2|9706.2|9708.5|9703.5|40
1593021000000|2020-06-24 17:50:00|9709|9704|9710|9705|9710.5|9705.5|9708|9703|17
1593021300000|2020-06-24 17:55:00|9710.2|9705.2|9712.5|9707.5|9712.7|9707.7|9709.7|9704.7|68
1593021600000|2020-06-24 18:00:00|9712.7|9707.7|9716.7|9711.7|9717.2|9712.2|9711.2|9706.2|152
1593021900000|2020-06-24 18:05:00|9716.5|9711.5|9713.3|9708.3|9716.5|9711.5|9712.8|9707.8|39
1593022200000|2020-06-24 18:10:00|9713.2|9708.2|9714.7|9709.7|9715.2|9710.2|9713|9708|63
1593022500000|2020-06-24 18:15:00|9714.2|9709.2|9713|9708|9714.2|9709.2|9712.2|9707.2|61
1593022800000|2020-06-24 18:20:00|9712.8|9707.8|9715.3|9710.3|9715.5|9710.5|9712.5|9707.5|57
1593023100000|2020-06-24 18:25:00|9715.2|9710.2|9713.7|9708.7|9715.3|9710.3|9713.5|9708.5|58
1593023400000|2020-06-24 18:30:00|9714|9709|9713.7|9708.7|9715|9710|9713|9708|22
1593023700000|2020-06-24 18:35:00|9713.5|9708.5|9714.8|9709.8|9715.5|9710.5|9713.5|9708.5|22
1593024000000|2020-06-24 18:40:00|9714.7|9709.7|9715.8|9710.8|9716.2|9711.2|9714|9709|26
1593024300000|2020-06-24 18:45:00|9716|9711|9715.5|9710.5|9716.5|9711.5|9713.5|9708.5|48
1593024600000|2020-06-24 18:50:00|9715.3|9710.3|9717.3|9712.3|9717.7|9712.7|9715|9710|55
1593024900000|2020-06-24 18:55:00|9717.2|9712.2|9716|9711|9717.7|9712.7|9714.5|9709.5|115
1593025200000|2020-06-24 19:00:00|9715.8|9710.8|9715.5|9710.5|9716.7|9711.7|9715.2|9710.2|88
1593025500000|2020-06-24 19:05:00|9715.7|9710.7|9717|9712|9717.7|9712.7|9715.5|9710.5|13
1593025800000|2020-06-24 19:10:00|9716.8|9711.8|9714|9709|9718.2|9713.2|9713.8|9708.8|41
1593026100000|2020-06-24 19:15:00|9714.2|9709.2|9712.8|9707.8|9715.7|9710.7|9712.7|9707.7|15
1593026400000|2020-06-24 19:20:00|9712.7|9707.7|9713.5|9708.5|9713.7|9708.7|9712.2|9707.2|27
1593026700000|2020-06-24 19:25:00|9713.2|9708.2|9713.5|9708.5|9714|9709|9712|9707|9
1593027000000|2020-06-24 19:30:00|9713.2|9708.2|9712.7|9707.7|9714.5|9709.5|9712.5|9707.5|13
1593027300000|2020-06-24 19:35:00|9713|9708|9713.5|9708.5|9714.2|9709.2|9711.8|9706.8|28
1593027600000|2020-06-24 19:40:00|9713.7|9708.7|9712|9707|9713.7|9708.7|9711.8|9706.8|19
1593027900000|2020-06-24 19:45:00|9712.2|9707.2|9713.5|9708.5|9713.5|9708.5|9711.5|9706.5|40
1593028200000|2020-06-24 19:50:00|9713.8|9708.8|9717.3|9712.3|9719.3|9714.3|9713.8|9708.8|115
1593028500000|2020-06-24 19:55:00|9717|9712|9720.8|9715.8|9721.5|9716.5|9716.3|9711.3|345
1593028800000|2020-06-24 20:00:00|9720.5|9715.5|9721.5|9716.5|9721.5|9716.5|9718.3|9713.3|37
1593029100000|2020-06-24 20:05:00|9721.2|9716.2|9721|9716|9721.7|9716.7|9720.5|9715.5|7
1593029400000|2020-06-24 20:10:00|9720.8|9715.8|9719.5|9714.5|9721.7|9716.7|9719.5|9714.5|16
1593029700000|2020-06-24 20:15:00|9719.8|9714.8|9720.5|9715.5|9721.2|9716.2|9719.5|9714.5|18
1593030000000|2020-06-24 20:20:00|9720.3|9715.3|9721.2|9716.2|9721.2|9716.2|9719.3|9714.3|15
1593030300000|2020-06-24 20:25:00|9721|9716|9721|9716|9721.2|9716.2|9720.3|9715.3|4
1593030600000|2020-06-24 20:30:00|9720.8|9715.8|9721.2|9716.2|9721.7|9716.7|9719.8|9714.8|17
1593030900000|2020-06-24 20:35:00|9721|9716|9721.7|9716.7|9722.1|9717.1|9721|9716|9
1593031200000|2020-06-24 20:40:00|9721.5|9716.5|9722.6|9717.6|9722.6|9717.6|9721.5|9716.5|35
1593031500000|2020-06-24 20:45:00|9722.4|9717.4|9722.2|9717.2|9722.6|9717.6|9721.2|9716.2|32
1593031800000|2020-06-24 20:50:00|9722.4|9717.4|9722.8|9717.8|9722.8|9717.8|9721.9|9716.9|13
1593032100000|2020-06-24 20:55:00|9722.5|9717.5|9719|9712|9722.5|9717.5|9719|9712|30
1593043200000|2020-06-25 00:00:00|9724.8|9719.8|9724.8|9719.8|9728.3|9723.3|9723.8|9718.8|116
1593043500000|2020-06-25 00:05:00|9724.4|9719.4|9724.8|9719.8|9724.8|9719.8|9722.8|9717.8|68
1593043800000|2020-06-25 00:10:00|9724.6|9719.6|9726.8|9721.8|9727.3|9722.3|9724.3|9719.3|14
1593044100000|2020-06-25 00:15:00|9727.1|9722.1|9725.1|9720.1|9727.3|9722.3|9724.9|9719.9|17
1593044400000|2020-06-25 00:20:00|9724.9|9719.9|9722.8|9717.8|9725.8|9720.8|9722.4|9717.4|21
1593044700000|2020-06-25 00:25:00|9722.9|9717.9|9721.6|9716.6|9723.3|9718.3|9721.4|9716.4|7
1593045000000|2020-06-25 00:30:00|9721.4|9716.4|9721.9|9716.9|9722.3|9717.3|9719.6|9714.6|12
1593045300000|2020-06-25 00:35:00|9722.1|9717.1|9722.9|9717.9|9723.1|9718.1|9721.9|9716.9|11
1593045600000|2020-06-25 00:40:00|9722.8|9717.8|9723.3|9718.3|9724.1|9719.1|9722.4|9717.4|19
1593045900000|2020-06-25 00:45:00|9723.4|9718.4|9722.3|9717.3|9723.8|9718.8|9720.4|9715.4|18
1593046200000|2020-06-25 00:50:00|9722.1|9717.1|9718.8|9713.8|9722.8|9717.8|9718.6|9713.6|16
1593046500000|2020-06-25 00:55:00|9718.6|9713.6|9718.8|9713.8|9719.6|9714.6|9716.4|9711.4|231
1593046800000|2020-06-25 01:00:00|9718.6|9713.6|9716.8|9711.8|9719.3|9714.3|9716.1|9711.1|58
1593047100000|2020-06-25 01:05:00|9717.1|9712.1|9718.4|9713.4|9719.6|9714.6|9716.9|9711.9|4
1593047400000|2020-06-25 01:10:00|9718.3|9713.3|9720.1|9715.1|9720.3|9715.3|9718.3|9713.3|11
1593047700000|2020-06-25 01:15:00|9719.9|9714.9|9719.3|9714.3|9720.1|9715.1|9718.4|9713.4|13
1593048000000|2020-06-25 01:20:00|9719.1|9714.1|9717.3|9712.3|9719.8|9714.8|9716.8|9711.8|8
1593048300000|2020-06-25 01:25:00|9717.1|9712.1|9719.8|9714.8|9720.1|9715.1|9717.1|9712.1|56
1593048600000|2020-06-25 01:30:00|9720.1|9715.1|9720.9|9715.9|9721.8|9716.8|9719.9|9714.9|19
1593048900000|2020-06-25 01:35:00|9720.8|9715.8|9722.4|9717.4|9723.3|9718.3|9720.8|9715.8|62
1593049200000|2020-06-25 01:40:00|9722.3|9717.3|9723.3|9718.3|9725.3|9720.3|9722.3|9717.3|45
1593049500000|2020-06-25 01:45:00|9723.1|9718.1|9723.1|9718.1|9723.3|9718.3|9721.4|9716.4|52
1593049800000|2020-06-25 01:50:00|9722.9|9717.9|9721.9|9716.9|9722.9|9717.9|9721.1|9716.1|9
1593050100000|2020-06-25 01:55:00|9721.8|9716.8|9724.1|9719.1|9724.3|9719.3|9721.8|9716.8|10
1593050400000|2020-06-25 02:00:00|9724.3|9719.3|9726.4|9721.4|9726.8|9721.8|9723.6|9718.6|15
1593050700000|2020-06-25 02:05:00|9726.3|9721.3|9726.4|9721.4|9727.3|9722.3|9724.8|9719.8|43
1593051000000|2020-06-25 02:10:00|9726.3|9721.3|9729.3|9724.3|9729.8|9724.8|9726.3|9721.3|28
1593051300000|2020-06-25 02:15:00|9729.1|9724.1|9727.1|9722.1|9729.3|9724.3|9726.3|9721.3|13
1593051600000|2020-06-25 02:20:00|9727.3|9722.3|9728.8|9723.8|9729.3|9724.3|9726.1|9721.1|13
1593051900000|2020-06-25 02:25:00|9729.1|9724.1|9726.6|9721.6|9729.3|9724.3|9725.9|9720.9|15
1593052200000|2020-06-25 02:30:00|9726.8|9721.8|9728.3|9723.3|9728.6|9723.6|9726.4|9721.4|12
1593052500000|2020-06-25 02:35:00|9728.6|9723.6|9729.4|9724.4|9729.8|9724.8|9728.1|9723.1|41
1593052800000|2020-06-25 02:40:00|9729.3|9724.3|9728.9|9723.9|9730.3|9725.3|9728.6|9723.6|20
1593053100000|2020-06-25 02:45:00|9728.8|9723.8|9729.6|9724.6|9729.8|9724.8|9728.8|9723.8|11
1593053400000|2020-06-25 02:50:00|9729.8|9724.8|9730.1|9725.1|9730.3|9725.3|9728.8|9723.8|18
1593053700000|2020-06-25 02:55:00|9730.3|9725.3|9728.6|9723.6|9730.3|9725.3|9728.1|9723.1|38
1593054000000|2020-06-25 03:00:00|9728.4|9723.4|9727.1|9722.1|9729.1|9724.1|9726.8|9721.8|8
1593054300000|2020-06-25 03:05:00|9726.9|9721.9|9726.8|9721.8|9727.6|9722.6|9725.8|9720.8|21
1593054600000|2020-06-25 03:10:00|9726.6|9721.6|9727.3|9722.3|9727.8|9722.8|9726.1|9721.1|41
1593054900000|2020-06-25 03:15:00|9726.8|9721.8|9726.8|9721.8|9727.8|9722.8|9726.1|9721.1|36
1593055200000|2020-06-25 03:20:00|9727.1|9722.1|9728.3|9723.3|9729.3|9724.3|9726.8|9721.8|14
1593055500000|2020-06-25 03:25:00|9728.6|9723.6|9727.8|9722.8|9728.8|9723.8|9726.9|9721.9|3
1593055800000|2020-06-25 03:30:00|9727.6|9722.6|9728.3|9723.3|9728.8|9723.8|9726.6|9721.6|6
1593056100000|2020-06-25 03:35:00|9728.6|9723.6|9729.6|9724.6|9730.6|9725.6|9728.6|9723.6|27
1593056400000|2020-06-25 03:40:00|9729.4|9724.4|9730.3|9725.3|9730.8|9725.8|9728.9|9723.9|15
1593056700000|2020-06-25 03:45:00|9730.1|9725.1|9733.3|9728.3|9733.6|9728.6|9729.3|9724.3|39
1593057000000|2020-06-25 03:50:00|9733.6|9728.6|9732.3|9727.3|9733.6|9728.6|9731.8|9726.8|33
1593057300000|2020-06-25 03:55:00|9732.1|9727.1|9731.3|9726.3|9732.1|9727.1|9730.8|9725.8|36
1593057600000|2020-06-25 04:00:00|9731.1|9726.1|9730.8|9725.8|9731.6|9726.6|9730.6|9725.6|18
1593057900000|2020-06-25 04:05:00|9730.6|9725.6|9729.8|9724.8|9730.8|9725.8|9729.1|9724.1|20
1593058200000|2020-06-25 04:10:00|9730.1|9725.1|9730.3|9725.3|9731.3|9726.3|9729.6|9724.6|12
1593058500000|2020-06-25 04:15:00|9730.8|9725.8|9731.1|9726.1|9731.3|9726.3|9730.3|9725.3|42
1593058800000|2020-06-25 04:20:00|9730.9|9725.9|9729.3|9724.3|9731.1|9726.1|9728.8|9723.8|9
1593059100000|2020-06-25 04:25:00|9729.6|9724.6|9729.1|9724.1|9729.8|9724.8|9728.8|9723.8|6
1593059400000|2020-06-25 04:30:00|9729.3|9724.3|9727.6|9722.6|9729.8|9724.8|9727.3|9722.3|31
1593059700000|2020-06-25 04:35:00|9727.8|9722.8|9728.8|9723.8|9729.1|9724.1|9727.4|9722.4|14
1593060000000|2020-06-25 04:40:00|9728.6|9723.6|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|8
1593060300000|2020-06-25 04:45:00|9728.6|9723.6|9728.3|9723.3|9728.6|9723.6|9727.8|9722.8|6
1593060600000|2020-06-25 04:50:00|9728.6|9723.6|9726.9|9721.9|9728.6|9723.6|9726.8|9721.8|9
1593060900000|2020-06-25 04:55:00|9726.8|9721.8|9726.8|9721.8|9727.8|9722.8|9726.6|9721.6|9
1593061200000|2020-06-25 05:00:00|9726.6|9721.6|9725.4|9720.4|9726.8|9721.8|9725.3|9720.3|27
1593061500000|2020-06-25 05:05:00|9725.3|9720.3|9725.3|9720.3|9727.1|9722.1|9724.8|9719.8|12
1593061800000|2020-06-25 05:10:00|9725.6|9720.6|9726.3|9721.3|9726.8|9721.8|9725.1|9720.1|11
1593062100000|2020-06-25 05:15:00|9726.1|9721.1|9726.3|9721.3|9726.8|9721.8|9725.8|9720.8|4
1593062400000|2020-06-25 05:20:00|9726.6|9721.6|9724.8|9719.8|9726.6|9721.6|9724.8|9719.8|15
1593062700000|2020-06-25 05:25:00|9724.3|9719.3|9723.8|9718.8|9724.6|9719.6|9723.3|9718.3|12
1593063000000|2020-06-25 05:30:00|9723.6|9718.6|9722.8|9717.8|9724.3|9719.3|9722.8|9717.8|15
1593063300000|2020-06-25 05:35:00|9722.9|9717.9|9723.3|9718.3|9724.6|9719.6|9722.3|9717.3|18
1593063600000|2020-06-25 05:40:00|9723.1|9718.1|9724.3|9719.3|9724.8|9719.8|9723.1|9718.1|10
1593063900000|2020-06-25 05:45:00|9724.1|9719.1|9724.6|9719.6|9724.6|9719.6|9723.3|9718.3|14
1593064200000|2020-06-25 05:50:00|9724.8|9719.8|9726.8|9721.8|9726.8|9721.8|9724.6|9719.6|23
1593064500000|2020-06-25 05:55:00|9726.6|9721.6|9726.6|9721.6|9727.8|9722.8|9726.4|9721.4|35
1593064800000|2020-06-25 06:00:00|9726.8|9721.8|9724.3|9719.3|9726.8|9721.8|9721.8|9716.8|42
1593065100000|2020-06-25 06:05:00|9724.1|9719.1|9727.3|9722.3|9728.3|9723.3|9723.6|9718.6|27
1593065400000|2020-06-25 06:10:00|9727.6|9722.6|9727.8|9722.8|9728.3|9723.3|9725.8|9720.8|28
1593065700000|2020-06-25 06:15:00|9727.6|9722.6|9730.1|9725.1|9730.1|9725.1|9726.8|9721.8|25
1593066000000|2020-06-25 06:20:00|9729.9|9724.9|9730.8|9725.8|9731.1|9726.1|9728.3|9723.3|21
1593066300000|2020-06-25 06:25:00|9731.1|9726.1|9732.3|9727.3|9732.8|9727.8|9730.1|9725.1|19
1593066600000|2020-06-25 06:30:00|9732.6|9727.6|9730.9|9725.9|9733.6|9728.6|9730.8|9725.8|21
1593066900000|2020-06-25 06:35:00|9730.8|9725.8|9728.3|9723.3|9731.3|9726.3|9728.1|9723.1|25
1593067200000|2020-06-25 06:40:00|9728.6|9723.6|9729.6|9724.6|9730.6|9725.6|9728.6|9723.6|14
1593067500000|2020-06-25 06:45:00|9729.4|9724.4|9729.3|9724.3|9730.8|9725.8|9728.3|9723.3|35
1593067800000|2020-06-25 06:50:00|9728.9|9723.9|9729.8|9724.8|9730.3|9725.3|9728.6|9723.6|23
1593068100000|2020-06-25 06:55:00|9730.1|9725.1|9731.6|9726.6|9733.6|9728.6|9729.8|9724.8|42
1593068400000|2020-06-25 07:00:00|9731.4|9726.4|9729.3|9724.3|9732.3|9727.3|9728.1|9723.1|65
1593068700000|2020-06-25 07:05:00|9729.6|9724.6|9732.3|9727.3|9732.3|9727.3|9729.1|9724.1|42
1593069000000|2020-06-25 07:10:00|9732.8|9727.8|9739.6|9734.6|9740.5|9735.5|9732.8|9727.8|124
1593069300000|2020-06-25 07:15:00|9739.4|9734.4|9737.3|9732.3|9741.2|9736.2|9737.3|9732.3|89
1593069600000|2020-06-25 07:20:00|9737.1|9732.1|9734.4|9729.4|9737.8|9732.8|9732.8|9727.8|112
1593069900000|2020-06-25 07:25:00|9734.3|9729.3|9729.3|9724.3|9735.1|9730.1|9729.3|9724.3|98
1593070200000|2020-06-25 07:30:00|9729.1|9724.1|9725.8|9720.8|9730.3|9725.3|9724.3|9719.3|70
1593070500000|2020-06-25 07:35:00|9726|9721|9726.4|9721.4|9729.1|9724.1|9725.8|9720.8|54
1593070800000|2020-06-25 07:40:00|9726.3|9721.3|9724.3|9719.3|9726.6|9721.6|9723.8|9718.8|50
1593071100000|2020-06-25 07:45:00|9724.5|9719.5|9729.8|9724.8|9729.8|9724.8|9723.8|9718.8|40
1593071400000|2020-06-25 07:50:00|9729.6|9724.6|9729.9|9724.9|9731.1|9726.1|9728.8|9723.8|30
1593071700000|2020-06-25 07:55:00|9729.8|9724.8|9730.8|9725.8|9733.3|9728.3|9728.8|9723.8|64
1593072000000|2020-06-25 08:00:00|9730.6|9725.6|9730.3|9725.3|9732.8|9727.8|9729.3|9724.3|63
1593072300000|2020-06-25 08:05:00|9730.8|9725.8|9722.3|9717.3|9734.1|9729.1|9721.6|9716.6|203
1593072600000|2020-06-25 08:10:00|9722.6|9717.6|9719.6|9714.6|9723.8|9718.8|9718.6|9713.6|88
1593072900000|2020-06-25 08:15:00|9719.4|9714.4|9722.1|9717.1|9722.6|9717.6|9718.8|9713.8|68
1593073200000|2020-06-25 08:20:00|9721.8|9716.8|9722.6|9717.6|9723.6|9718.6|9719.8|9714.8|50
1593073500000|2020-06-25 08:25:00|9722.8|9717.8|9727.3|9722.3|9727.6|9722.6|9722.4|9717.4|53
1593073800000|2020-06-25 08:30:00|9726.9|9721.9|9728.6|9723.6|9729.3|9724.3|9724.8|9719.8|75
1593074100000|2020-06-25 08:35:00|9728.4|9723.4|9728.6|9723.6|9729.8|9724.8|9727.8|9722.8|58
1593074400000|2020-06-25 08:40:00|9728.8|9723.8|9726.8|9721.8|9729.3|9724.3|9726.3|9721.3|61
1593074700000|2020-06-25 08:45:00|9726.6|9721.6|9726.8|9721.8|9727.9|9722.9|9725.8|9720.8|56
1593075000000|2020-06-25 08:50:00|9726.6|9721.6|9725.8|9720.8|9727.3|9722.3|9725.3|9720.3|59
1593075300000|2020-06-25 08:55:00|9726.1|9721.1|9732.1|9727.1|9734.8|9729.8|9726.1|9721.1|81
1593075600000|2020-06-25 09:00:00|9731.9|9726.9|9731.8|9726.8|9734.6|9729.6|9731.1|9726.1|74
1593075900000|2020-06-25 09:05:00|9731.6|9726.6|9734.9|9729.9|9735.3|9730.3|9731.3|9726.3|50
1593076200000|2020-06-25 09:10:00|9734.8|9729.8|9733.9|9728.9|9735.3|9730.3|9732.8|9727.8|54
1593076500000|2020-06-25 09:15:00|9733.8|9728.8|9733.1|9728.1|9735.1|9730.1|9732.4|9727.4|32
1593076800000|2020-06-25 09:20:00|9732.8|9727.8|9733.3|9728.3|9734.8|9729.8|9732.8|9727.8|20
1593077100000|2020-06-25 09:25:00|9733.1|9728.1|9729.4|9724.4|9733.3|9728.3|9728.9|9723.9|56
1593077400000|2020-06-25 09:30:00|9729.6|9724.6|9728.8|9723.8|9730.3|9725.3|9727.3|9722.3|29
1593077700000|2020-06-25 09:35:00|9729.1|9724.1|9730.8|9725.8|9731.1|9726.1|9728.6|9723.6|39
1593078000000|2020-06-25 09:40:00|9730.6|9725.6|9735.8|9730.8|9738.8|9733.8|9730.3|9725.3|111
1593078300000|2020-06-25 09:45:00|9735.6|9730.6|9732.8|9727.8|9736.1|9731.1|9732.3|9727.3|18
1593078600000|2020-06-25 09:50:00|9732.6|9727.6|9732.3|9727.3|9734.6|9729.6|9730.8|9725.8|17
1593078900000|2020-06-25 09:55:00|9732.1|9727.1|9732.4|9727.4|9733.3|9728.3|9729.8|9724.8|24
1593079200000|2020-06-25 10:00:00|9732.3|9727.3|9730.4|9725.4|9733.3|9728.3|9729.1|9724.1|35
1593079500000|2020-06-25 10:05:00|9730.3|9725.3|9735.1|9730.1|9735.3|9730.3|9730.3|9725.3|22
1593079800000|2020-06-25 10:10:00|9735.3|9730.3|9737.1|9732.1|9738.1|9733.1|9735.1|9730.1|15
1593080100000|2020-06-25 10:15:00|9737.3|9732.3|9738.8|9733.8|9738.8|9733.8|9735.1|9730.1|43
1593080400000|2020-06-25 10:20:00|9738.6|9733.6|9734.8|9729.8|9738.8|9733.8|9733.9|9728.9|29
1593080700000|2020-06-25 10:25:00|9735.1|9730.1|9735.4|9730.4|9737.3|9732.3|9734.3|9729.3|17
1593081000000|2020-06-25 10:30:00|9735.3|9730.3|9738.1|9733.1|9738.3|9733.3|9735.1|9730.1|16
1593081300000|2020-06-25 10:35:00|9738.3|9733.3|9737.9|9732.9|9741.3|9736.3|9736.8|9731.8|43
1593081600000|2020-06-25 10:40:00|9737.8|9732.8|9741|9736|9741.3|9736.3|9737.8|9732.8|8
1593081900000|2020-06-25 10:45:00|9740.8|9735.8|9743.8|9738.8|9744.8|9739.8|9740.1|9735.1|42
1593082200000|2020-06-25 10:50:00|9743.6|9738.6|9741.8|9736.8|9745.8|9740.8|9741.8|9736.8|114
1593082500000|2020-06-25 10:55:00|9741.6|9736.6|9744.3|9739.3|9745.3|9740.3|9741.1|9736.1|29
1593082800000|2020-06-25 11:00:00|9744.6|9739.6|9744.4|9739.4|9746.3|9741.3|9741.3|9736.3|109
1593083100000|2020-06-25 11:05:00|9744.3|9739.3|9742.8|9737.8|9745.3|9740.3|9742.6|9737.6|37
1593083400000|2020-06-25 11:10:00|9743.1|9738.1|9740.8|9735.8|9743.3|9738.3|9740.3|9735.3|51
1593083700000|2020-06-25 11:15:00|9740.6|9735.6|9746.3|9741.3|9746.8|9741.8|9740.6|9735.6|52
1593084000000|2020-06-25 11:20:00|9746.1|9741.1|9749.1|9744.1|9750.3|9745.3|9744.8|9739.8|52
1593084300000|2020-06-25 11:25:00|9748.8|9743.8|9744.8|9739.8|9749.8|9744.8|9744.6|9739.6|163
1593084600000|2020-06-25 11:30:00|9745.1|9740.1|9744.9|9739.9|9746.1|9741.1|9743.1|9738.1|52
1593084900000|2020-06-25 11:35:00|9744.8|9739.8|9749.1|9744.1|9749.8|9744.8|9744.3|9739.3|49
1593085200000|2020-06-25 11:40:00|9749.3|9744.3|9753.1|9748.1|9753.6|9748.6|9748.8|9743.8|108
1593085500000|2020-06-25 11:45:00|9752.9|9747.9|9755.4|9750.4|9757.3|9752.3|9752.8|9747.8|112
1593085800000|2020-06-25 11:50:00|9755.3|9750.3|9756.8|9751.8|9758.6|9753.6|9754.1|9749.1|150
1593086100000|2020-06-25 11:55:00|9756.6|9751.6|9757.5|9752.5|9758.4|9753.4|9753.8|9748.8|80
1593086400000|2020-06-25 12:00:00|9757.2|9752.2|9759.8|9754.8|9759.8|9754.8|9755.1|9750.1|104
1593086700000|2020-06-25 12:05:00|9760.3|9755.3|9753.8|9748.8|9761.3|9756.3|9753.4|9748.4|124
1593087000000|2020-06-25 12:10:00|9753.6|9748.6|9753.3|9748.3|9755.1|9750.1|9750.9|9745.9|146
1593087300000|2020-06-25 12:15:00|9753.1|9748.1|9755.1|9750.1|9755.1|9750.1|9752.1|9747.1|123
1593087600000|2020-06-25 12:20:00|9755.3|9750.3|9752.3|9747.3|9755.3|9750.3|9752.3|9747.3|94
1593087900000|2020-06-25 12:25:00|9752.6|9747.6|9750.8|9745.8|9753.1|9748.1|9750.3|9745.3|103
1593088200000|2020-06-25 12:30:00|9750.6|9745.6|9750.3|9745.3|9755.6|9750.6|9749.9|9744.9|99
1593088500000|2020-06-25 12:35:00|9749.8|9744.8|9748.8|9743.8|9750.8|9745.8|9745.4|9740.4|188
1593088800000|2020-06-25 12:40:00|9749|9744|9752.8|9747.8|9754.3|9749.3|9749|9744|120
1593089100000|2020-06-25 12:45:00|9752.6|9747.6|9750.8|9745.8|9755.5|9750.5|9750.1|9745.1|111
1593089400000|2020-06-25 12:50:00|9750.6|9745.6|9748.3|9743.3|9752.8|9747.8|9747.3|9742.3|66
1593089700000|2020-06-25 12:55:00|9748.1|9743.1|9745.3|9740.3|9749.8|9744.8|9745.3|9740.3|241
1593090000000|2020-06-25 13:00:00|9745.1|9740.1|9741.6|9736.6|9746.8|9741.8|9740.8|9735.8|133
1593090300000|2020-06-25 13:05:00|9741.5|9736.5|9740.8|9735.8|9742.8|9737.8|9739.3|9734.3|52
1593090600000|2020-06-25 13:10:00|9740.3|9735.3|9739.7|9734.7|9742.3|9737.3|9739.3|9734.3|114
1593090900000|2020-06-25 13:15:00|9739.8|9734.8|9741.3|9736.3|9741.3|9736.3|9738.8|9733.8|75
1593091200000|2020-06-25 13:20:00|9741.1|9736.1|9742.3|9737.3|9742.8|9737.8|9740.8|9735.8|53
1593091500000|2020-06-25 13:25:00|9742.2|9737.2|9741.2|9736.2|9743.1|9738.1|9739.8|9734.8|72
1593091800000|2020-06-25 13:30:00|9741.4|9736.4|9743.8|9738.8|9744.8|9739.8|9739.8|9734.8|95
1593092100000|2020-06-25 13:35:00|9743.5|9738.5|9746.8|9741.8|9751.3|9746.3|9742|9737|182
1593092400000|2020-06-25 13:40:00|9747|9742|9749.5|9744.5|9752|9747|9747|9742|120
1593092700000|2020-06-25 13:45:00|9749.3|9744.3|9747.8|9742.8|9750.2|9745.2|9746.3|9741.3|81
1593093000000|2020-06-25 13:50:00|9748|9743|9741.3|9736.3|9749.7|9744.7|9740.3|9735.3|106
1593093300000|2020-06-25 13:55:00|9741|9736|9741|9736|9744.2|9739.2|9738.3|9733.3|139
1593093600000|2020-06-25 14:00:00|9740.8|9735.8|9739.3|9734.3|9743.8|9738.8|9738.8|9733.8|111
1593093900000|2020-06-25 14:05:00|9739.5|9734.5|9740|9735|9742.5|9737.5|9737.8|9732.8|179
1593094200000|2020-06-25 14:10:00|9739.8|9734.8|9735.7|9730.7|9740.5|9735.5|9735|9730|148
1593094500000|2020-06-25 14:15:00|9735.8|9730.8|9736.8|9731.8|9738.3|9733.3|9735|9730|133
1593094800000|2020-06-25 14:20:00|9737|9732|9735.5|9730.5|9737.8|9732.8|9733.3|9728.3|106
1593095100000|2020-06-25 14:25:00|9735.3|9730.3|9734|9729|9736.5|9731.5|9732.8|9727.8|102
1593095400000|2020-06-25 14:30:00|9733.8|9728.8|9736.8|9731.8|9737.2|9732.2|9733|9728|110
1593095700000|2020-06-25 14:35:00|9736.5|9731.5|9738|9733|9738.3|9733.3|9734.8|9729.8|43
1593096000000|2020-06-25 14:40:00|9738.2|9733.2|9737.8|9732.8|9739.8|9734.8|9737.5|9732.5|92
1593096300000|2020-06-25 14:45:00|9738|9733|9739.8|9734.8|9740.2|9735.2|9734.8|9729.8|76
1593096600000|2020-06-25 14:50:00|9739.5|9734.5|9742.8|9737.8|9744.2|9739.2|9739.3|9734.3|86
1593096900000|2020-06-25 14:55:00|9743|9738|9745.3|9740.3|9746.3|9741.3|9740.8|9735.8|92
1593097200000|2020-06-25 15:00:00|9745.5|9740.5|9744.5|9739.5|9747.2|9742.2|9743|9738|68
1593097500000|2020-06-25 15:05:00|9744.7|9739.7|9742.5|9737.5|9745.8|9740.8|9741.8|9736.8|91
1593097800000|2020-06-25 15:10:00|9742.7|9737.7|9740.3|9735.3|9744.7|9739.7|9738.8|9733.8|38
1593098100000|2020-06-25 15:15:00|9740.5|9735.5|9740|9735|9742.3|9737.3|9739.8|9734.8|135
1593098400000|2020-06-25 15:20:00|9740.2|9735.2|9738.3|9733.3|9741|9736|9737.8|9732.8|82
1593098700000|2020-06-25 15:25:00|9738.5|9733.5|9741.8|9736.8|9742|9737|9737.8|9732.8|60
1593099000000|2020-06-25 15:30:00|9741.5|9736.5|9746.3|9741.3|9746.8|9741.8|9740.3|9735.3|95
1593099300000|2020-06-25 15:35:00|9746.7|9741.7|9746.3|9741.3|9748.8|9743.8|9746.3|9741.3|50
1593099600000|2020-06-25 15:40:00|9746|9741|9746.3|9741.3|9748|9743|9745.8|9740.8|31
1593099900000|2020-06-25 15:45:00|9746.5|9741.5|9745|9740|9746.5|9741.5|9743.8|9738.8|57
1593100200000|2020-06-25 15:50:00|9744.8|9739.8|9742.8|9737.8|9744.8|9739.8|9742.3|9737.3|17
1593100500000|2020-06-25 15:55:00|9742.5|9737.5|9742.3|9737.3|9743|9738|9741.5|9736.5|29
1593100800000|2020-06-25 16:00:00|9741.8|9736.8|9737.8|9732.8|9741.8|9736.8|9737.3|9732.3|77
1593101100000|2020-06-25 16:05:00|9737.5|9732.5|9736.8|9731.8|9738.3|9733.3|9735.8|9730.8|42
1593101400000|2020-06-25 16:10:00|9736.5|9731.5|9735.5|9730.5|9737.3|9732.3|9735.5|9730.5|66
1593101700000|2020-06-25 16:15:00|9735.3|9730.3|9734.8|9729.8|9736|9731|9733.8|9728.8|63
1593102000000|2020-06-25 16:20:00|9734.5|9729.5|9734.3|9729.3|9734.8|9729.8|9733|9728|112
1593102300000|2020-06-25 16:25:00|9734|9729|9734.8|9729.8|9735.3|9730.3|9733.8|9728.8|67
1593102600000|2020-06-25 16:30:00|9734.5|9729.5|9735.3|9730.3|9735.7|9730.7|9732.8|9727.8|80
1593102900000|2020-06-25 16:35:00|9735.5|9730.5|9734.5|9729.5|9736.2|9731.2|9733.3|9728.3|31
1593103200000|2020-06-25 16:40:00|9734.3|9729.3|9733.8|9728.8|9734.3|9729.3|9732.8|9727.8|27
1593103500000|2020-06-25 16:45:00|9733.5|9728.5|9734.3|9729.3|9734.5|9729.5|9732.8|9727.8|51
1593103800000|2020-06-25 16:50:00|9734|9729|9732.8|9727.8|9735.3|9730.3|9732.3|9727.3|26
1593104100000|2020-06-25 16:55:00|9733|9728|9734|9729|9734.5|9729.5|9732.3|9727.3|131
1593104400000|2020-06-25 17:00:00|9733.8|9728.8|9736.3|9731.3|9737.8|9732.8|9733.8|9728.8|39
1593104700000|2020-06-25 17:05:00|9736|9731|9737.3|9732.3|9738.3|9733.3|9735.8|9730.8|14
1593105000000|2020-06-25 17:10:00|9737.5|9732.5|9735.8|9730.8|9737.5|9732.5|9735.3|9730.3|21
1593105300000|2020-06-25 17:15:00|9735.5|9730.5|9734.7|9729.7|9735.5|9730.5|9734.3|9729.3|26
1593105600000|2020-06-25 17:20:00|9734.8|9729.8|9734.3|9729.3|9735|9730|9733.8|9728.8|8
1593105900000|2020-06-25 17:25:00|9734.5|9729.5|9732.8|9727.8|9734.8|9729.8|9732.3|9727.3|161
1593106200000|2020-06-25 17:30:00|9733|9728|9737.3|9732.3|9737.8|9732.8|9733|9728|27
1593106500000|2020-06-25 17:35:00|9737.5|9732.5|9735.8|9730.8|9738|9733|9734.8|9729.8|78
1593106800000|2020-06-25 17:40:00|9735.3|9730.3|9736.8|9731.8|9737.8|9732.8|9735.3|9730.3|31
1593107100000|2020-06-25 17:45:00|9736.3|9731.3|9736.2|9731.2|9736.8|9731.8|9735.5|9730.5|40
1593107400000|2020-06-25 17:50:00|9736.3|9731.3|9736.3|9731.3|9736.8|9731.8|9734.8|9729.8|30
1593107700000|2020-06-25 17:55:00|9736.5|9731.5|9737.5|9732.5|9738.3|9733.3|9736.3|9731.3|72
1593108000000|2020-06-25 18:00:00|9737.7|9732.7|9741|9736|9741.8|9736.8|9737.3|9732.3|95
1593108300000|2020-06-25 18:05:00|9741.2|9736.2|9740.5|9735.5|9741.3|9736.3|9740|9735|37
1593108600000|2020-06-25 18:10:00|9740.8|9735.8|9739.5|9734.5|9740.8|9735.8|9738.3|9733.3|25
1593108900000|2020-06-25 18:15:00|9739.3|9734.3|9741|9736|9741.2|9736.2|9738.8|9733.8|16
1593109200000|2020-06-25 18:20:00|9741.3|9736.3|9743.3|9738.3|9743.8|9738.8|9741|9736|52
1593109500000|2020-06-25 18:25:00|9743.1|9738.1|9740|9735|9743.3|9738.3|9739.8|9734.8|51
1593109800000|2020-06-25 18:30:00|9739.8|9734.8|9743.3|9738.3|9743.5|9738.5|9739.8|9734.8|27
1593110100000|2020-06-25 18:35:00|9743.1|9738.1|9741.8|9736.8|9743.3|9738.3|9741.5|9736.5|38
1593110400000|2020-06-25 18:40:00|9741.6|9736.6|9741.8|9736.8|9742.3|9737.3|9740.8|9735.8|24
1593110700000|2020-06-25 18:45:00|9742|9737|9742.5|9737.5|9742.8|9737.8|9741.3|9736.3|19
1593111000000|2020-06-25 18:50:00|9742.3|9737.3|9742.3|9737.3|9742.8|9737.8|9741.3|9736.3|46
1593111300000|2020-06-25 18:55:00|9742.6|9737.6|9741.5|9736.5|9742.8|9737.8|9740.5|9735.5|65
1593111600000|2020-06-25 19:00:00|9741.7|9736.7|9738.7|9733.7|9743|9738|9738.5|9733.5|26
1593111900000|2020-06-25 19:05:00|9738.8|9733.8|9735.8|9730.8|9738.8|9733.8|9735.5|9730.5|102
1593112200000|2020-06-25 19:10:00|9736.2|9731.2|9736.3|9731.3|9737.5|9732.5|9735.8|9730.8|31
1593112500000|2020-06-25 19:15:00|9736.5|9731.5|9735.5|9730.5|9736.5|9731.5|9734.3|9729.3|103
1593112800000|2020-06-25 19:20:00|9735.7|9730.7|9732.5|9727.5|9735.8|9730.8|9731.8|9726.8|27
1593113100000|2020-06-25 19:25:00|9732.7|9727.7|9733.3|9728.3|9733.5|9728.5|9731.3|9726.3|153
1593113400000|2020-06-25 19:30:00|9733.5|9728.5|9734.8|9729.8|9735.5|9730.5|9733.3|9728.3|77
1593113700000|2020-06-25 19:35:00|9734.6|9729.6|9736|9731|9736.7|9731.7|9734.3|9729.3|33
1593114000000|2020-06-25 19:40:00|9736.3|9731.3|9736|9731|9737.2|9732.2|9735.1|9730.1|35
1593114300000|2020-06-25 19:45:00|9736.3|9731.3|9737.3|9732.3|9738|9733|9735.3|9730.3|29
1593114600000|2020-06-25 19:50:00|9737|9732|9732.2|9727.2|9737|9732|9732|9727|51
1593114900000|2020-06-25 19:55:00|9732.3|9727.3|9735.8|9730.8|9735.8|9730.8|9732|9727|237
1593115200000|2020-06-25 20:00:00|9736|9731|9732|9727|9737.5|9732.5|9731.8|9726.8|41
1593115500000|2020-06-25 20:05:00|9731.7|9726.7|9734.3|9729.3|9734.5|9729.5|9731.6|9726.6|49
1593115800000|2020-06-25 20:10:00|9734.1|9729.1|9733.3|9728.3|9734.1|9729.1|9732.8|9727.8|9
1593116100000|2020-06-25 20:15:00|9733.1|9728.1|9735.6|9730.6|9735.6|9730.6|9733.1|9728.1|74
1593116400000|2020-06-25 20:20:00|9735.3|9730.3|9736.1|9731.1|9736.6|9731.6|9735.3|9730.3|13
1593116700000|2020-06-25 20:25:00|9735.9|9730.9|9737.3|9732.3|9737.6|9732.6|9735.9|9730.9|18
1593117000000|2020-06-25 20:30:00|9737.6|9732.6|9738.8|9733.8|9738.8|9733.8|9736.8|9731.8|11
1593117300000|2020-06-25 20:35:00|9738.6|9733.6|9738.8|9733.8|9739.5|9734.5|9738.1|9733.1|48
1593117600000|2020-06-25 20:40:00|9738.6|9733.6|9739.3|9734.3|9739.6|9734.6|9738.6|9733.6|13
1593117900000|2020-06-25 20:45:00|9739.1|9734.1|9738.3|9733.3|9739.3|9734.3|9737.8|9732.8|21
1593118200000|2020-06-25 20:50:00|9738.1|9733.1|9737.8|9732.8|9739.1|9734.1|9737.8|9732.8|2
1593118500000|2020-06-25 20:55:00|9738|9733|9738.9|9731.9|9738.9|9733.3|9735.7|9730.7|21
1593129600000|2020-06-26 00:00:00|9737.3|9732.3|9739.2|9734.2|9739.2|9734.2|9735.8|9730.8|32
1593129900000|2020-06-26 00:05:00|9739.5|9734.5|9739.8|9734.8|9740.8|9735.8|9738.1|9733.1|10
1593130200000|2020-06-26 00:10:00|9740.1|9735.1|9740.6|9735.6|9741.8|9736.8|9738.8|9733.8|7
1593130500000|2020-06-26 00:15:00|9740.3|9735.3|9740.3|9735.3|9741.3|9736.3|9739.3|9734.3|8
1593130800000|2020-06-26 00:20:00|9740.6|9735.6|9739.3|9734.3|9740.6|9735.6|9739.3|9734.3|7
1593131100000|2020-06-26 00:25:00|9739.6|9734.6|9739.3|9734.3|9739.6|9734.6|9738.6|9733.6|10
1593131400000|2020-06-26 00:30:00|9739.1|9734.1|9740.3|9735.3|9741.1|9736.1|9739.1|9734.1|35
1593131700000|2020-06-26 00:35:00|9740.6|9735.6|9744.1|9739.1|9744.6|9739.6|9740.6|9735.6|12
1593132000000|2020-06-26 00:40:00|9743.8|9738.8|9742.3|9737.3|9744.6|9739.6|9742.1|9737.1|6
1593132300000|2020-06-26 00:45:00|9742.6|9737.6|9744.3|9739.3|9744.8|9739.8|9741.8|9736.8|23
1593132600000|2020-06-26 00:50:00|9744.6|9739.6|9742.1|9737.1|9745.8|9740.8|9742.1|9737.1|21
1593132900000|2020-06-26 00:55:00|9742.3|9737.3|9739.6|9734.6|9742.6|9737.6|9739.3|9734.3|17
1593133200000|2020-06-26 01:00:00|9739.8|9734.8|9741.1|9736.1|9741.1|9736.1|9739.3|9734.3|4
1593133500000|2020-06-26 01:05:00|9740.8|9735.8|9739.6|9734.6|9741.3|9736.3|9739.3|9734.3|0
1593133800000|2020-06-26 01:10:00|9739.3|9734.3|9738.8|9733.8|9739.8|9734.8|9737.8|9732.8|1
1593134100000|2020-06-26 01:15:00|9739.1|9734.1|9739.8|9734.8|9740.6|9735.6|9738.3|9733.3|11
1593134400000|2020-06-26 01:20:00|9739.6|9734.6|9739.8|9734.8|9740.8|9735.8|9738.3|9733.3|13
1593134700000|2020-06-26 01:25:00|9739.6|9734.6|9739.8|9734.8|9740.6|9735.6|9738.8|9733.8|3
1593135000000|2020-06-26 01:30:00|9739.6|9734.6|9741.1|9736.1|9741.3|9736.3|9739.1|9734.1|9
1593135300000|2020-06-26 01:35:00|9740.8|9735.8|9740.8|9735.8|9741.8|9736.8|9740.8|9735.8|37
1593135600000|2020-06-26 01:40:00|9741.3|9736.3|9740.6|9735.6|9741.3|9736.3|9740.3|9735.3|35
1593135900000|2020-06-26 01:45:00|9740.3|9735.3|9738.1|9733.1|9741.3|9736.3|9737.8|9732.8|6
1593136200000|2020-06-26 01:50:00|9738.3|9733.3|9737.6|9732.6|9738.8|9733.8|9737.3|9732.3|5
1593136500000|2020-06-26 01:55:00|9737.1|9732.1|9737.6|9732.6|9738.3|9733.3|9736.3|9731.3|19
1593136800000|2020-06-26 02:00:00|9737.8|9732.8|9738.1|9733.1|9739.1|9734.1|9737.4|9732.4|4
1593137100000|2020-06-26 02:05:00|9738.3|9733.3|9737.8|9732.8|9738.6|9733.6|9736.8|9731.8|17
1593137400000|2020-06-26 02:10:00|9738.1|9733.1|9736.8|9731.8|9738.3|9733.3|9736.8|9731.8|4
1593137700000|2020-06-26 02:15:00|9736.6|9731.6|9739.1|9734.1|9739.1|9734.1|9736.3|9731.3|29
1593138000000|2020-06-26 02:20:00|9739.3|9734.3|9738.8|9733.8|9739.3|9734.3|9738.3|9733.3|3
1593138300000|2020-06-26 02:25:00|9739.1|9734.1|9738.8|9733.8|9739.3|9734.3|9737.6|9732.6|25
1593138600000|2020-06-26 02:30:00|9738.6|9733.6|9738.3|9733.3|9738.8|9733.8|9737.8|9732.8|8
1593138900000|2020-06-26 02:35:00|9738.6|9733.6|9738.3|9733.3|9739.6|9734.6|9738.3|9733.3|5
1593139200000|2020-06-26 02:40:00|9738.6|9733.6|9738.6|9733.6|9739.1|9734.1|9737.6|9732.6|7
1593139500000|2020-06-26 02:45:00|9738.8|9733.8|9737.3|9732.3|9738.8|9733.8|9737.1|9732.1|5
1593139800000|2020-06-26 02:50:00|9737.1|9732.1|9736.8|9731.8|9737.8|9732.8|9736.3|9731.3|15
1593140100000|2020-06-26 02:55:00|9736.6|9731.6|9737.6|9732.6|9737.6|9732.6|9736.6|9731.6|1
1593140400000|2020-06-26 03:00:00|9737.3|9732.3|9737.1|9732.1|9737.6|9732.6|9736.6|9731.6|4
1593140700000|2020-06-26 03:05:00|9737.3|9732.3|9737.6|9732.6|9737.8|9732.8|9735.8|9730.8|2
1593141000000|2020-06-26 03:10:00|9737.3|9732.3|9739.1|9734.1|9739.1|9734.1|9737.3|9732.3|13
1593141300000|2020-06-26 03:15:00|9738.8|9733.8|9740.6|9735.6|9740.8|9735.8|9738.8|9733.8|8
1593141600000|2020-06-26 03:20:00|9740.3|9735.3|9739.1|9734.1|9740.6|9735.6|9738.3|9733.3|4
1593141900000|2020-06-26 03:25:00|9739.3|9734.3|9738.1|9733.1|9739.8|9734.8|9738.1|9733.1|11
1593142200000|2020-06-26 03:30:00|9737.8|9732.8|9736.6|9731.6|9738.3|9733.3|9736.3|9731.3|5
1593142500000|2020-06-26 03:35:00|9736.8|9731.8|9736.6|9731.6|9737.3|9732.3|9736.3|9731.3|2
1593142800000|2020-06-26 03:40:00|9736.3|9731.3|9737.1|9732.1|9737.3|9732.3|9736.3|9731.3|6
1593143100000|2020-06-26 03:45:00|9736.8|9731.8|9735.8|9730.8|9737.3|9732.3|9735.6|9730.6|5
1593143400000|2020-06-26 03:50:00|9735.6|9730.6|9735.3|9730.3|9736.3|9731.3|9735.1|9730.1|5
1593143700000|2020-06-26 03:55:00|9735.1|9730.1|9735.1|9730.1|9735.8|9730.8|9734.6|9729.6|10
1593144000000|2020-06-26 04:00:00|9735.3|9730.3|9735.8|9730.8|9736.6|9731.6|9734.8|9729.8|5
1593144300000|2020-06-26 04:05:00|9736.1|9731.1|9734.1|9729.1|9736.3|9731.3|9733.4|9728.4|20
1593144600000|2020-06-26 04:10:00|9734.3|9729.3|9734.8|9729.8|9734.8|9729.8|9733.8|9728.8|8
1593144900000|2020-06-26 04:15:00|9734.6|9729.6|9732.6|9727.6|9734.8|9729.8|9731.8|9726.8|10
1593145200000|2020-06-26 04:20:00|9732.3|9727.3|9731.8|9726.8|9733.6|9728.6|9731.3|9726.3|14
1593145500000|2020-06-26 04:25:00|9731.6|9726.6|9732.3|9727.3|9732.3|9727.3|9731.1|9726.1|8
1593145800000|2020-06-26 04:30:00|9732.1|9727.1|9732.8|9727.8|9733.3|9728.3|9731.8|9726.8|10
1593146100000|2020-06-26 04:35:00|9732.3|9727.3|9732.2|9727.2|9732.7|9727.7|9732|9727|8
1593146400000|2020-06-26 04:40:00|9732.4|9727.4|9732|9727|9732.5|9727.5|9732|9727|3
1593146700000|2020-06-26 04:45:00|9731.5|9726.5|9733.6|9728.6|9733.9|9728.9|9731.5|9726.5|9
1593147000000|2020-06-26 04:50:00|9733.8|9728.8|9733.4|9728.4|9733.9|9728.9|9732.9|9727.9|1
1593147300000|2020-06-26 04:55:00|9733.6|9728.6|9732.9|9727.9|9733.6|9728.6|9732.2|9727.2|3
1593147600000|2020-06-26 05:00:00|9732.7|9727.7|9732.7|9727.7|9733.6|9728.6|9731.5|9726.5|16
1593147900000|2020-06-26 05:05:00|9732.5|9727.5|9733.2|9728.2|9733.4|9728.4|9732.5|9727.5|7
1593148200000|2020-06-26 05:10:00|9732.9|9727.9|9733.8|9728.8|9733.9|9728.9|9732.9|9727.9|4
1593148500000|2020-06-26 05:15:00|9733.9|9728.9|9733.9|9728.9|9734.8|9729.8|9733.4|9728.4|11
1593148800000|2020-06-26 05:20:00|9734.1|9729.1|9734.6|9729.6|9734.8|9729.8|9733.9|9728.9|5
1593149100000|2020-06-26 05:25:00|9734.3|9729.3|9733.4|9728.4|9734.6|9729.6|9733.4|9728.4|6
1593149400000|2020-06-26 05:30:00|9732.9|9727.9|9733.8|9728.8|9733.8|9728.8|9732.7|9727.7|8
1593149700000|2020-06-26 05:35:00|9734.1|9729.1|9733.6|9728.6|9734.3|9729.3|9733.6|9728.6|18
1593150000000|2020-06-26 05:40:00|9733.8|9728.8|9735.1|9730.1|9735.1|9730.1|9733.8|9728.8|17
1593150300000|2020-06-26 05:45:00|9735.3|9730.3|9733.4|9728.4|9735.3|9730.3|9733.2|9728.2|11
1593150600000|2020-06-26 05:50:00|9733.6|9728.6|9735.1|9730.1|9735.3|9730.3|9733.4|9728.4|6
1593150900000|2020-06-26 05:55:00|9734.8|9729.8|9734.6|9729.6|9735.3|9730.3|9734.3|9729.3|8
1593151200000|2020-06-26 06:00:00|9734.5|9729.5|9735.3|9730.3|9737.1|9732.1|9734.3|9729.3|17
1593151500000|2020-06-26 06:05:00|9735.6|9730.6|9737.8|9732.8|9738.3|9733.3|9735.3|9730.3|18
1593151800000|2020-06-26 06:10:00|9737.9|9732.9|9738.8|9733.8|9741|9736|9737.6|9732.6|19
1593152100000|2020-06-26 06:15:00|9738.6|9733.6|9740.8|9735.8|9740.8|9735.8|9738.1|9733.1|21
1593152400000|2020-06-26 06:20:00|9740.6|9735.6|9741|9736|9742.3|9737.3|9740.3|9735.3|17
1593152700000|2020-06-26 06:25:00|9741.3|9736.3|9742.3|9737.3|9743|9738|9741.1|9736.1|14
1593153000000|2020-06-26 06:30:00|9742.5|9737.5|9741.6|9736.6|9742.8|9737.8|9740.8|9735.8|14
1593153300000|2020-06-26 06:35:00|9741.5|9736.5|9742.3|9737.3|9742.8|9737.8|9741.5|9736.5|12
1593153600000|2020-06-26 06:40:00|9742.5|9737.5|9741|9736|9742.5|9737.5|9740.8|9735.8|4
1593153900000|2020-06-26 06:45:00|9740.8|9735.8|9741.5|9736.5|9741.8|9736.8|9740.1|9735.1|11
1593154200000|2020-06-26 06:50:00|9741.8|9736.8|9742.1|9737.1|9744.3|9739.3|9741.8|9736.8|29
1593154500000|2020-06-26 06:55:00|9742|9737|9745.5|9740.5|9746.3|9741.3|9742|9737|60
1593154800000|2020-06-26 07:00:00|9745.8|9740.8|9743.6|9738.6|9746|9741|9742.8|9737.8|30
1593155100000|2020-06-26 07:05:00|9743.5|9738.5|9742.3|9737.3|9744.5|9739.5|9740.8|9735.8|14
1593155400000|2020-06-26 07:10:00|9742.5|9737.5|9744.8|9739.8|9747.3|9742.3|9742.5|9737.5|35
1593155700000|2020-06-26 07:15:00|9745|9740|9747.6|9742.6|9748|9743|9744.3|9739.3|36
1593156000000|2020-06-26 07:20:00|9747.5|9742.5|9744|9739|9748.5|9743.5|9743.8|9738.8|25
1593156300000|2020-06-26 07:25:00|9743.8|9738.8|9741|9736|9744.2|9739.2|9740.8|9735.8|64
1593156600000|2020-06-26 07:30:00|9741.3|9736.3|9740.3|9735.3|9741.8|9736.8|9739.6|9734.6|7
1593156900000|2020-06-26 07:35:00|9740.1|9735.1|9737|9732|9740.8|9735.8|9735.8|9730.8|118
1593157200000|2020-06-26 07:40:00|9736.8|9731.8|9732.2|9727.2|9738|9733|9732.2|9727.2|95
1593157500000|2020-06-26 07:45:00|9732|9727|9733.1|9728.1|9734.8|9729.8|9731.7|9726.7|47
1593157800000|2020-06-26 07:50:00|9733.3|9728.3|9732.8|9727.8|9733.3|9728.3|9730.9|9725.9|43
1593158100000|2020-06-26 07:55:00|9732.6|9727.6|9733.5|9728.5|9733.7|9728.7|9730.9|9725.9|46
1593158400000|2020-06-26 08:00:00|9733.3|9728.3|9736.8|9731.8|9737|9732|9732.8|9727.8|28
1593158700000|2020-06-26 08:05:00|9737|9732|9735.3|9730.3|9737.8|9732.8|9734.8|9729.8|42
1593159000000|2020-06-26 08:10:00|9735.1|9730.1|9736|9731|9738.3|9733.3|9734.3|9729.3|26
1593159300000|2020-06-26 08:15:00|9736.3|9731.3|9735.3|9730.3|9737.8|9732.8|9734.6|9729.6|25
1593159600000|2020-06-26 08:20:00|9735.1|9730.1|9734.3|9729.3|9735.3|9730.3|9732.1|9727.1|110
1593159900000|2020-06-26 08:25:00|9734.5|9729.5|9734.5|9729.5|9737.3|9732.3|9733.8|9728.8|16
1593160200000|2020-06-26 08:30:00|9734.8|9729.8|9735.8|9730.8|9736.5|9731.5|9733.5|9728.5|9
1593160500000|2020-06-26 08:35:00|9735.6|9730.6|9734.5|9729.5|9736|9731|9734.1|9729.1|22
1593160800000|2020-06-26 08:40:00|9734.8|9729.8|9732.8|9727.8|9735.5|9730.5|9732.8|9727.8|17
1593161100000|2020-06-26 08:45:00|9732.6|9727.6|9730.3|9725.3|9732.6|9727.6|9726.8|9721.8|94
1593161400000|2020-06-26 08:50:00|9730.5|9725.5|9732.5|9727.5|9733.3|9728.3|9730.1|9725.1|44
1593161700000|2020-06-26 08:55:00|9732.8|9727.8|9726.3|9721.3|9733|9728|9725.8|9720.8|120
1593162000000|2020-06-26 09:00:00|9726.5|9721.5|9729.1|9724.1|9729.3|9724.3|9726.3|9721.3|58
1593162300000|2020-06-26 09:05:00|9729|9724|9729.8|9724.8|9730.3|9725.3|9728.3|9723.3|19
1593162600000|2020-06-26 09:10:00|9729.6|9724.6|9730.5|9725.5|9730.5|9725.5|9728.8|9723.8|29
1593162900000|2020-06-26 09:15:00|9730.8|9725.8|9731.8|9726.8|9732.3|9727.3|9730.3|9725.3|22
1593163200000|2020-06-26 09:20:00|9732|9727|9733.5|9728.5|9733.5|9728.5|9731.1|9726.1|30
1593163500000|2020-06-26 09:25:00|9733.8|9728.8|9735.3|9730.3|9735.3|9730.3|9733.8|9728.8|12
1593163800000|2020-06-26 09:30:00|9735.5|9730.5|9733.5|9728.5|9735.8|9730.8|9733.3|9728.3|24
1593164100000|2020-06-26 09:35:00|9733.8|9728.8|9732|9727|9734.1|9729.1|9731.8|9726.8|13
1593164400000|2020-06-26 09:40:00|9731.8|9726.8|9733.6|9728.6|9734|9729|9731.8|9726.8|6
1593164700000|2020-06-26 09:45:00|9733.5|9728.5|9734.6|9729.6|9735|9730|9732.8|9727.8|20
1593165000000|2020-06-26 09:50:00|9734.5|9729.5|9739.5|9734.5|9739.8|9734.8|9734.5|9729.5|48
1593165300000|2020-06-26 09:55:00|9739.8|9734.8|9739|9734|9740.2|9735.2|9737.8|9732.8|29
1593165600000|2020-06-26 10:00:00|9739.3|9734.3|9739|9734|9740.5|9735.5|9737.5|9732.5|41
1593165900000|2020-06-26 10:05:00|9738.8|9733.8|9737.8|9732.8|9738.8|9733.8|9736.3|9731.3|13
1593166200000|2020-06-26 10:10:00|9737.6|9732.6|9736.1|9731.1|9737.6|9732.6|9735.1|9730.1|24
1593166500000|2020-06-26 10:15:00|9736|9731|9736.8|9731.8|9737.8|9732.8|9736|9731|5
1593166800000|2020-06-26 10:20:00|9737|9732|9734|9729|9737|9732|9733.8|9728.8|31
1593167100000|2020-06-26 10:25:00|9734.3|9729.3|9732|9727|9734.3|9729.3|9731.6|9726.6|21
1593167400000|2020-06-26 10:30:00|9731.8|9726.8|9732.3|9727.3|9732.5|9727.5|9731.3|9726.3|22
1593167700000|2020-06-26 10:35:00|9732.5|9727.5|9732.1|9727.1|9733|9728|9731.3|9726.3|15
1593168000000|2020-06-26 10:40:00|9732.3|9727.3|9728.8|9723.8|9732.3|9727.3|9728.5|9723.5|23
1593168300000|2020-06-26 10:45:00|9729|9724|9729.8|9724.8|9730.3|9725.3|9727.8|9722.8|58
1593168600000|2020-06-26 10:50:00|9729.6|9724.6|9731.3|9726.3|9731.8|9726.8|9728.8|9723.8|31
1593168900000|2020-06-26 10:55:00|9731|9726|9731.8|9726.8|9732.3|9727.3|9730|9725|21
1593169200000|2020-06-26 11:00:00|9731.6|9726.6|9730.3|9725.3|9732.3|9727.3|9728.1|9723.1|26
1593169500000|2020-06-26 11:05:00|9730.6|9725.6|9729|9724|9730.6|9725.6|9727.3|9722.3|28
1593169800000|2020-06-26 11:10:00|9728.8|9723.8|9732|9727|9732|9727|9728.8|9723.8|22
1593170100000|2020-06-26 11:15:00|9732.3|9727.3|9732.8|9727.8|9733.3|9728.3|9731.3|9726.3|20
1593170400000|2020-06-26 11:20:00|9732.6|9727.6|9734.7|9729.7|9734.7|9729.7|9732.1|9727.1|41
1593170700000|2020-06-26 11:25:00|9734.8|9729.8|9736.5|9731.5|9737|9732|9734.8|9729.8|23
1593171000000|2020-06-26 11:30:00|9736.7|9731.7|9739.8|9734.8|9740.8|9735.8|9736.5|9731.5|29
1593171300000|2020-06-26 11:35:00|9739.3|9734.3|9740.3|9735.3|9741.3|9736.3|9739.3|9734.3|35
1593171600000|2020-06-26 11:40:00|9740|9735|9742.3|9737.3|9742.8|9737.8|9739.8|9734.8|45
1593171900000|2020-06-26 11:45:00|9742|9737|9740.5|9735.5|9742.3|9737.3|9739.3|9734.3|40
1593172200000|2020-06-26 11:50:00|9740.3|9735.3|9738.5|9733.5|9741|9736|9738.5|9733.5|30
1593172500000|2020-06-26 11:55:00|9738.7|9733.7|9745.5|9740.5|9746.3|9741.3|9738.7|9733.7|39
1593172800000|2020-06-26 12:00:00|9745.3|9740.3|9743|9738|9747.2|9742.2|9741.8|9736.8|79
1593173100000|2020-06-26 12:05:00|9742.8|9737.8|9742.3|9737.3|9744.3|9739.3|9741|9736|56
1593173400000|2020-06-26 12:10:00|9742.5|9737.5|9744.5|9739.5|9745|9740|9741.8|9736.8|13
1593173700000|2020-06-26 12:15:00|9744.8|9739.8|9745.3|9740.3|9746.8|9741.8|9744.8|9739.8|13
1593174000000|2020-06-26 12:20:00|9745.5|9740.5|9741.3|9736.3|9745.8|9740.8|9741|9736|73
1593174300000|2020-06-26 12:25:00|9741.2|9736.2|9739|9734|9741.7|9736.7|9737.8|9732.8|78
1593174600000|2020-06-26 12:30:00|9738.8|9733.8|9737.2|9732.2|9739.2|9734.2|9734.3|9729.3|145
1593174900000|2020-06-26 12:35:00|9737.3|9732.3|9739.8|9734.8|9740|9735|9736.5|9731.5|51
1593175200000|2020-06-26 12:40:00|9739.5|9734.5|9741.2|9736.2|9741.2|9736.2|9736.5|9731.5|67
1593175500000|2020-06-26 12:45:00|9741|9736|9743.2|9738.2|9743.7|9738.7|9741|9736|123
1593175800000|2020-06-26 12:50:00|9743.5|9738.5|9745.7|9740.7|9746|9741|9742|9737|48
1593176100000|2020-06-26 12:55:00|9745.5|9740.5|9743.9|9738.9|9747.5|9742.5|9743.5|9738.5|50
1593176400000|2020-06-26 13:00:00|9744|9739|9743.2|9738.2|9744.7|9739.7|9741|9736|27
1593176700000|2020-06-26 13:05:00|9743.4|9738.4|9741|9736|9745.2|9740.2|9740.8|9735.8|44
1593177000000|2020-06-26 13:10:00|9740.8|9735.8|9741.2|9736.2|9744|9739|9740.7|9735.7|83
1593177300000|2020-06-26 13:15:00|9741|9736|9740.2|9735.2|9741.9|9736.9|9739.2|9734.2|68
1593177600000|2020-06-26 13:20:00|9740.4|9735.4|9740.5|9735.5|9740.9|9735.9|9738|9733|41
1593177900000|2020-06-26 13:25:00|9740.7|9735.7|9744|9739|9744.5|9739.5|9740.5|9735.5|46
1593178200000|2020-06-26 13:30:00|9743.9|9738.9|9745.7|9740.7|9745.9|9740.9|9741.2|9736.2|107
1593178500000|2020-06-26 13:35:00|9745.9|9740.9|9745.9|9740.9|9747.2|9742.2|9742.5|9737.5|61
1593178800000|2020-06-26 13:40:00|9745.7|9740.7|9750.2|9745.2|9750.2|9745.2|9745.7|9740.7|246
1593179100000|2020-06-26 13:45:00|9750.4|9745.4|9751.8|9746.8|9752.7|9747.7|9749.5|9744.5|102
1593179400000|2020-06-26 13:50:00|9751.7|9746.7|9752.5|9747.5|9755.2|9750.2|9750.3|9745.3|84
1593179700000|2020-06-26 13:55:00|9752.7|9747.7|9754.9|9749.9|9755.7|9750.7|9752.4|9747.4|70
1593180000000|2020-06-26 14:00:00|9754.4|9749.4|9757.9|9752.9|9759.9|9754.9|9751.9|9746.9|144
1593180300000|2020-06-26 14:05:00|9757.7|9752.7|9755.7|9750.7|9760.2|9755.2|9755.7|9750.7|52
1593180600000|2020-06-26 14:10:00|9755.4|9750.4|9757.7|9752.7|9758.9|9753.9|9754.9|9749.9|30
1593180900000|2020-06-26 14:15:00|9758.1|9753.1|9756.9|9751.9|9758.9|9753.9|9756.9|9751.9|37
1593181200000|2020-06-26 14:20:00|9756.7|9751.7|9755.7|9750.7|9759.4|9754.4|9755.7|9750.7|67
1593181500000|2020-06-26 14:25:00|9755.6|9750.6|9754.9|9749.9|9757.4|9752.4|9754.4|9749.4|60
1593181800000|2020-06-26 14:30:00|9754.7|9749.7|9761.9|9756.9|9762.1|9757.1|9754.7|9749.7|123
1593182100000|2020-06-26 14:35:00|9761.7|9756.7|9763.1|9758.1|9766.2|9761.2|9760.7|9755.7|133
1593182400000|2020-06-26 14:40:00|9763.2|9758.2|9760.9|9755.9|9767.2|9762.2|9760.9|9755.9|104
1593182700000|2020-06-26 14:45:00|9761.2|9756.2|9761.9|9756.9|9762.2|9757.2|9758.4|9753.4|61
1593183000000|2020-06-26 14:50:00|9762.1|9757.1|9765.4|9760.4|9765.9|9760.9|9760.5|9755.5|84
1593183300000|2020-06-26 14:55:00|9765.6|9760.6|9765.4|9760.4|9769.1|9764.1|9765.2|9760.2|111
1593183600000|2020-06-26 15:00:00|9765.2|9760.2|9761.7|9756.7|9767.2|9762.2|9761.4|9756.4|114
1593183900000|2020-06-26 15:05:00|9761.9|9756.9|9759.2|9754.2|9762.4|9757.4|9758.7|9753.7|127
1593184200000|2020-06-26 15:10:00|9759|9754|9759.3|9754.3|9760.2|9755.2|9757.9|9752.9|264
1593184500000|2020-06-26 15:15:00|9759.5|9754.5|9762|9757|9763|9758|9758.8|9753.8|53
1593184800000|2020-06-26 15:20:00|9762.3|9757.3|9758.8|9753.8|9763.3|9758.3|9758.8|9753.8|79
1593185100000|2020-06-26 15:25:00|9758.7|9753.7|9757.7|9752.7|9760.9|9755.9|9757.3|9752.3|45
1593185400000|2020-06-26 15:30:00|9757.5|9752.5|9760.2|9755.2|9761|9756|9757|9752|33
1593185700000|2020-06-26 15:35:00|9760|9755|9759.2|9754.2|9760.9|9755.9|9757.3|9752.3|39
1593186000000|2020-06-26 15:40:00|9759.3|9754.3|9761|9756|9762|9757|9757.8|9752.8|63
1593186300000|2020-06-26 15:45:00|9760.8|9755.8|9754.5|9749.5|9761|9756|9754.5|9749.5|36
1593186600000|2020-06-26 15:50:00|9754.7|9749.7|9755.2|9750.2|9755.7|9750.7|9754.2|9749.2|133
1593186900000|2020-06-26 15:55:00|9754.9|9749.9|9754.3|9749.3|9757.2|9752.2|9754.3|9749.3|42
1593187200000|2020-06-26 16:00:00|9754.5|9749.5|9755.2|9750.2|9755.7|9750.7|9754.2|9749.2|35
1593187500000|2020-06-26 16:05:00|9755.4|9750.4|9754.9|9749.9|9756.2|9751.2|9752.7|9747.7|90
1593187800000|2020-06-26 16:10:00|9754.7|9749.7|9755.2|9750.2|9755.6|9750.6|9752.7|9747.7|22
1593188100000|2020-06-26 16:15:00|9754.7|9749.7|9755.4|9750.4|9756.7|9751.7|9754.2|9749.2|36
1593188400000|2020-06-26 16:20:00|9755.6|9750.6|9753.5|9748.5|9756.9|9751.9|9753|9748|46
1593188700000|2020-06-26 16:25:00|9753.7|9748.7|9749.9|9744.9|9753.9|9748.9|9749.5|9744.5|65
1593189000000|2020-06-26 16:30:00|9750.2|9745.2|9746.5|9741.5|9750.2|9745.2|9746.5|9741.5|73
1593189300000|2020-06-26 16:35:00|9746.7|9741.7|9746.7|9741.7|9748.5|9743.5|9746|9741|18
1593189600000|2020-06-26 16:40:00|9746.5|9741.5|9745.9|9740.9|9748.2|9743.2|9745.2|9740.2|42
1593189900000|2020-06-26 16:45:00|9746.2|9741.2|9744.8|9739.8|9746.9|9741.9|9744.8|9739.8|43
1593190200000|2020-06-26 16:50:00|9745|9740|9741.3|9736.3|9745.8|9740.8|9741.3|9736.3|122
1593190500000|2020-06-26 16:55:00|9741.5|9736.5|9740.5|9735.5|9741.5|9736.5|9737.8|9732.8|148
1593190800000|2020-06-26 17:00:00|9740.8|9735.8|9739.3|9734.3|9741.7|9736.7|9738.4|9733.4|86
1593191100000|2020-06-26 17:05:00|9739|9734|9737.3|9732.3|9739|9734|9736.3|9731.3|68
1593191400000|2020-06-26 17:10:00|9737.1|9732.1|9737|9732|9738.3|9733.3|9736.3|9731.3|27
1593191700000|2020-06-26 17:15:00|9737.3|9732.3|9736.8|9731.8|9737.8|9732.8|9734.5|9729.5|64
1593192000000|2020-06-26 17:20:00|9736.3|9731.3|9738|9733|9738.5|9733.5|9735|9730|24
1593192300000|2020-06-26 17:25:00|9738.3|9733.3|9737.8|9732.8|9739.3|9734.3|9737.3|9732.3|21
1593192600000|2020-06-26 17:30:00|9738|9733|9735.3|9730.3|9738.2|9733.2|9735.3|9730.3|28
1593192900000|2020-06-26 17:35:00|9735.5|9730.5|9735.4|9730.4|9737.3|9732.3|9733.9|9728.9|69
1593193200000|2020-06-26 17:40:00|9735.1|9730.1|9736.7|9731.7|9736.8|9731.8|9734.9|9729.9|38
1593193500000|2020-06-26 17:45:00|9736.4|9731.4|9737.4|9732.4|9738.1|9733.1|9735.9|9730.9|71
1593193800000|2020-06-26 17:50:00|9737.1|9732.1|9738.1|9733.1|9738.3|9733.3|9736.4|9731.4|37
1593194100000|2020-06-26 17:55:00|9737.9|9732.9|9739.8|9734.8|9740.3|9735.3|9737.9|9732.9|56
1593194400000|2020-06-26 18:00:00|9739.9|9734.9|9739.4|9734.4|9742.2|9737.2|9738.9|9733.9|33
1593194700000|2020-06-26 18:05:00|9739.6|9734.6|9740.4|9735.4|9740.9|9735.9|9739.1|9734.1|33
1593195000000|2020-06-26 18:10:00|9740.1|9735.1|9742.4|9737.4|9742.4|9737.4|9740.1|9735.1|42
1593195300000|2020-06-26 18:15:00|9742.1|9737.1|9743.4|9738.4|9743.6|9738.6|9741.9|9736.9|50
1593195600000|2020-06-26 18:20:00|9743.1|9738.1|9742.6|9737.6|9743.8|9738.8|9742.1|9737.1|21
1593195900000|2020-06-26 18:25:00|9742.8|9737.8|9743.9|9738.9|9744.1|9739.1|9742.4|9737.4|44
1593196200000|2020-06-26 18:30:00|9743.6|9738.6|9742.3|9737.3|9744.8|9739.8|9741.9|9736.9|50
1593196500000|2020-06-26 18:35:00|9742.5|9737.5|9742.9|9737.9|9744.1|9739.1|9742.3|9737.3|12
1593196800000|2020-06-26 18:40:00|9743.1|9738.1|9743.5|9738.5|9743.5|9738.5|9742.9|9737.9|14
1593197100000|2020-06-26 18:45:00|9743.3|9738.3|9744.5|9739.5|9745.7|9740.7|9743.3|9738.3|27
1593197400000|2020-06-26 18:50:00|9744.3|9739.3|9742.8|9737.8|9744.5|9739.5|9741.8|9736.8|15
1593197700000|2020-06-26 18:55:00|9742.7|9737.7|9742.8|9737.8|9744.4|9739.4|9742.4|9737.4|48
1593198000000|2020-06-26 19:00:00|9742.6|9737.6|9740.4|9735.4|9743.3|9738.3|9740.3|9735.3|68
1593198300000|2020-06-26 19:05:00|9740.8|9735.8|9740.6|9735.6|9741.8|9736.8|9739.9|9734.9|7
1593198600000|2020-06-26 19:10:00|9740.9|9735.9|9743|9738|9743.6|9738.6|9740.1|9735.1|24
1593198900000|2020-06-26 19:15:00|9742.9|9737.9|9743.6|9738.6|9743.8|9738.8|9742.6|9737.6|6
1593199200000|2020-06-26 19:20:00|9743.4|9738.4|9744|9739|9744|9739|9742.8|9737.8|10
1593199500000|2020-06-26 19:25:00|9744.3|9739.3|9744.3|9739.3|9744.8|9739.8|9743.4|9738.4|16
1593199800000|2020-06-26 19:30:00|9744.1|9739.1|9745|9740|9745.2|9740.2|9743.8|9738.8|12
1593200100000|2020-06-26 19:35:00|9744.8|9739.8|9746|9741|9746.3|9741.3|9744.8|9739.8|9
1593200400000|2020-06-26 19:40:00|9746.2|9741.2|9742.6|9737.6|9746.2|9741.2|9742.6|9737.6|13
1593200700000|2020-06-26 19:45:00|9742.5|9737.5|9743.8|9738.8|9743.8|9738.8|9740.5|9735.5|18
1593201000000|2020-06-26 19:50:00|9743.5|9738.5|9745.5|9740.5|9745.5|9740.5|9742.6|9737.6|16
1593201300000|2020-06-26 19:55:00|9745.3|9740.3|9743.1|9738.1|9745.3|9740.3|9742.6|9737.6|230
1593201600000|2020-06-26 20:00:00|9743.2|9738.2|9742.4|9737.4|9743.6|9738.6|9741.4|9736.4|25
1593201900000|2020-06-26 20:05:00|9742.1|9737.1|9743.1|9738.1|9743.1|9738.1|9741.4|9736.4|30
1593202200000|2020-06-26 20:10:00|9743.3|9738.3|9743|9738|9743.4|9738.4|9742|9737|14
1593202500000|2020-06-26 20:15:00|9742.9|9737.9|9744.4|9739.4|9744.4|9739.4|9742.9|9737.9|19
1593202800000|2020-06-26 20:20:00|9744.6|9739.6|9744.7|9739.7|9744.9|9739.9|9743.9|9738.9|16
1593203100000|2020-06-26 20:25:00|9744.5|9739.5|9744.2|9739.2|9744.9|9739.9|9744|9739|3
1593203400000|2020-06-26 20:30:00|9744|9739|9746.2|9741.2|9746.2|9741.2|9743.9|9738.9|11
1593203700000|2020-06-26 20:35:00|9746.4|9741.4|9747.7|9742.7|9748|9743|9746.4|9741.4|20
1593204000000|2020-06-26 20:40:00|9747.9|9742.9|9747.7|9742.7|9749.1|9744.1|9747.7|9742.7|17
1593204300000|2020-06-26 20:45:00|9747.5|9742.5|9747|9742|9747.9|9742.9|9746.5|9741.5|32
1593204600000|2020-06-26 20:50:00|9747.2|9742.2|9749.2|9744.2|9749.4|9744.4|9747.2|9742.2|38
1593204900000|2020-06-26 20:55:00|9749|9744|9753|9744|9753|9745.1|9747.8|9742.8|24
1593388800000|2020-06-29 00:00:00|9747.9|9742.9|9749.1|9744.1|9749.4|9744.4|9746.1|9741.1|14
1593389100000|2020-06-29 00:05:00|9748.9|9743.9|9746.6|9741.6|9748.9|9743.9|9745.9|9740.9|20
1593389400000|2020-06-29 00:10:00|9746.4|9741.4|9747.1|9742.1|9747.6|9742.6|9744.9|9739.9|13
1593389700000|2020-06-29 00:15:00|9747.3|9742.3|9749.1|9744.1|9749.4|9744.4|9747.3|9742.3|20
1593390000000|2020-06-29 00:20:00|9749.4|9744.4|9747.6|9742.6|9749.9|9744.9|9747.6|9742.6|15
1593390300000|2020-06-29 00:25:00|9747.9|9742.9|9746.6|9741.6|9747.9|9742.9|9746.4|9741.4|12
1593390600000|2020-06-29 00:30:00|9746.4|9741.4|9745.1|9740.1|9746.9|9741.9|9743.9|9738.9|17
1593390900000|2020-06-29 00:35:00|9745.3|9740.3|9746.8|9741.8|9746.9|9741.9|9745.1|9740.1|13
1593391200000|2020-06-29 00:40:00|9746.6|9741.6|9744.6|9739.6|9746.6|9741.6|9743.9|9738.9|11
1593391500000|2020-06-29 00:45:00|9744.8|9739.8|9743.9|9738.9|9745.3|9740.3|9743.9|9738.9|22
1593391800000|2020-06-29 00:50:00|9743.8|9738.8|9744.1|9739.1|9744.1|9739.1|9741.9|9736.9|20
1593392100000|2020-06-29 00:55:00|9743.9|9738.9|9741.4|9736.4|9744.9|9739.9|9741.4|9736.4|28
1593392400000|2020-06-29 01:00:00|9741.6|9736.6|9741.4|9736.4|9742.6|9737.6|9740.6|9735.6|54
1593392700000|2020-06-29 01:05:00|9741.8|9736.8|9739.9|9734.9|9741.9|9736.9|9739.4|9734.4|48
1593393000000|2020-06-29 01:10:00|9740.1|9735.1|9739.4|9734.4|9741.4|9736.4|9739.4|9734.4|43
1593393300000|2020-06-29 01:15:00|9739.6|9734.6|9739.4|9734.4|9739.9|9734.9|9737.9|9732.9|50
1593393600000|2020-06-29 01:20:00|9739.6|9734.6|9740.9|9735.9|9741.6|9736.6|9739.2|9734.2|29
1593393900000|2020-06-29 01:25:00|9741.1|9736.1|9738.9|9733.9|9741.3|9736.3|9738.4|9733.4|8
1593394200000|2020-06-29 01:30:00|9738.7|9733.7|9739.3|9734.3|9739.6|9734.6|9737.1|9732.1|67
1593394500000|2020-06-29 01:35:00|9738.9|9733.9|9739.4|9734.4|9740.6|9735.6|9738.9|9733.9|31
1593394800000|2020-06-29 01:40:00|9739.3|9734.3|9738.9|9733.9|9739.8|9734.8|9737.6|9732.6|36
1593395100000|2020-06-29 01:45:00|9738.7|9733.7|9738.4|9733.4|9738.9|9733.9|9737.6|9732.6|16
1593395400000|2020-06-29 01:50:00|9738.2|9733.2|9738.8|9733.8|9738.9|9733.9|9737.4|9732.4|7
1593395700000|2020-06-29 01:55:00|9738.9|9733.9|9737.8|9732.8|9738.9|9733.9|9737.1|9732.1|8
1593396000000|2020-06-29 02:00:00|9737.9|9732.9|9738.9|9733.9|9739.3|9734.3|9737.9|9732.9|21
1593396300000|2020-06-29 02:05:00|9739.1|9734.1|9737.7|9732.7|9739.4|9734.4|9737.4|9732.4|12
1593396600000|2020-06-29 02:10:00|9737.6|9732.6|9734.9|9729.9|9737.9|9732.9|9734.9|9729.9|19
1593396900000|2020-06-29 02:15:00|9734.7|9729.7|9735.4|9730.4|9736.1|9731.1|9734.6|9729.6|17
1593397200000|2020-06-29 02:20:00|9735.6|9730.6|9735.4|9730.4|9736.4|9731.4|9735.1|9730.1|2
1593397500000|2020-06-29 02:25:00|9735.3|9730.3|9732.8|9727.8|9735.3|9730.3|9732.4|9727.4|31
1593397800000|2020-06-29 02:30:00|9732.9|9727.9|9733.6|9728.6|9734.8|9729.8|9732.6|9727.6|81
1593398100000|2020-06-29 02:35:00|9733.4|9728.4|9730.9|9725.9|9733.4|9728.4|9729.9|9724.9|55
1593398400000|2020-06-29 02:40:00|9730.6|9725.6|9729.3|9724.3|9730.8|9725.8|9728.4|9723.4|42
1593398700000|2020-06-29 02:45:00|9728.9|9723.9|9730.4|9725.4|9731.1|9726.1|9728.4|9723.4|20
1593399000000|2020-06-29 02:50:00|9730.1|9725.1|9730.9|9725.9|9731.3|9726.3|9729.9|9724.9|13
1593399300000|2020-06-29 02:55:00|9731.1|9726.1|9731.3|9726.3|9731.5|9726.5|9730.1|9725.1|4
1593399600000|2020-06-29 03:00:00|9731.1|9726.1|9732.1|9727.1|9732.8|9727.8|9730.4|9725.4|15
1593399900000|2020-06-29 03:05:00|9731.9|9726.9|9732.6|9727.6|9733.3|9728.3|9731.9|9726.9|4
1593400200000|2020-06-29 03:10:00|9732.4|9727.4|9733.8|9728.8|9734.8|9729.8|9732.1|9727.1|6
1593400500000|2020-06-29 03:15:00|9733.6|9728.6|9733.3|9728.3|9734.6|9729.6|9732.8|9727.8|10
1593400800000|2020-06-29 03:20:00|9733.1|9728.1|9733.1|9728.1|9733.8|9728.8|9731.9|9726.9|7
1593401100000|2020-06-29 03:25:00|9732.9|9727.9|9732.8|9727.8|9733.1|9728.1|9731.8|9726.8|2
1593401400000|2020-06-29 03:30:00|9732.5|9727.5|9732.8|9727.8|9733.8|9728.8|9731.3|9726.3|10
1593401700000|2020-06-29 03:35:00|9732.5|9727.5|9732.3|9727.3|9732.8|9727.8|9731.8|9726.8|28
1593402000000|2020-06-29 03:40:00|9732.5|9727.5|9733.7|9728.7|9733.7|9728.7|9732.3|9727.3|17
1593402300000|2020-06-29 03:45:00|9733.5|9728.5|9734.2|9729.2|9734.3|9729.3|9733.3|9728.3|2
1593402600000|2020-06-29 03:50:00|9734|9729|9733.5|9728.5|9734.3|9729.3|9733.3|9728.3|2
1593402900000|2020-06-29 03:55:00|9733.3|9728.3|9733.5|9728.5|9733.8|9728.8|9732.5|9727.5|21
1593403200000|2020-06-29 04:00:00|9733.3|9728.3|9733|9728|9734.3|9729.3|9732.8|9727.8|3
1593403500000|2020-06-29 04:05:00|9732.8|9727.8|9733.3|9728.3|9733.7|9728.7|9732.3|9727.3|6
1593403800000|2020-06-29 04:10:00|9733.5|9728.5|9733.8|9728.8|9734.2|9729.2|9732.8|9727.8|3
1593404100000|2020-06-29 04:15:00|9734|9729|9733.3|9728.3|9734.5|9729.5|9733|9728|6
1593404400000|2020-06-29 04:20:00|9733|9728|9734|9729|9734|9729|9732.5|9727.5|16
1593404700000|2020-06-29 04:25:00|9733.8|9728.8|9733|9728|9734.2|9729.2|9732.8|9727.8|0
1593405000000|2020-06-29 04:30:00|9732.8|9727.8|9732.3|9727.3|9733|9728|9731.8|9726.8|18
1593405300000|2020-06-29 04:35:00|9732|9727|9732|9727|9732.7|9727.7|9731.3|9726.3|86
1593405600000|2020-06-29 04:40:00|9731.8|9726.8|9732|9727|9732.8|9727.8|9731.6|9726.6|6
1593405900000|2020-06-29 04:45:00|9731.8|9726.8|9731.8|9726.8|9732.8|9727.8|9731.3|9726.3|6
1593406200000|2020-06-29 04:50:00|9732|9727|9731.8|9726.8|9733|9728|9731.3|9726.3|3
1593406500000|2020-06-29 04:55:00|9731.4|9726.4|9731.8|9726.8|9732.8|9727.8|9731|9726|6
1593406800000|2020-06-29 05:00:00|9732|9727|9731.8|9726.8|9732|9727|9730.5|9725.5|14
1593407100000|2020-06-29 05:05:00|9732|9727|9728|9723|9732|9727|9727.8|9722.8|23
1593407400000|2020-06-29 05:10:00|9727.8|9722.8|9727.6|9722.6|9728.3|9723.3|9726.6|9721.6|28
1593407700000|2020-06-29 05:15:00|9727.4|9722.4|9727.3|9722.3|9728.3|9723.3|9727.3|9722.3|5
1593408000000|2020-06-29 05:20:00|9727.1|9722.1|9726.6|9721.6|9727.3|9722.3|9725|9720|116
1593408300000|2020-06-29 05:25:00|9726.4|9721.4|9725.4|9720.4|9726.8|9721.8|9725|9720|19
1593408600000|2020-06-29 05:30:00|9725.2|9720.2|9727.1|9722.1|9727.1|9722.1|9725|9720|4
1593408900000|2020-06-29 05:35:00|9726.9|9721.9|9720.8|9715.8|9726.9|9721.9|9720|9715|155
1593409200000|2020-06-29 05:40:00|9721.1|9716.1|9720.4|9715.4|9721.3|9716.3|9720|9715|20
1593409500000|2020-06-29 05:45:00|9720.2|9715.2|9723.6|9718.6|9723.8|9718.8|9720.2|9715.2|19
1593409800000|2020-06-29 05:50:00|9723.8|9718.8|9723.4|9718.4|9726.8|9721.8|9723.4|9718.4|20
1593410100000|2020-06-29 05:55:00|9723.6|9718.6|9724.9|9719.9|9724.9|9719.9|9722.9|9717.9|20
1593410400000|2020-06-29 06:00:00|9724.5|9719.5|9724.1|9719.1|9725.4|9720.4|9723.4|9718.4|42
1593410700000|2020-06-29 06:05:00|9724.4|9719.4|9722.2|9717.2|9725|9720|9721.5|9716.5|58
1593411000000|2020-06-29 06:10:00|9722|9717|9723.2|9718.2|9724.4|9719.4|9721.4|9716.4|33
1593411300000|2020-06-29 06:15:00|9723.4|9718.4|9719.9|9714.9|9724.4|9719.4|9719|9714|28
1593411600000|2020-06-29 06:20:00|9720.1|9715.1|9716.9|9711.9|9721.4|9716.4|9716.2|9711.2|62
1593411900000|2020-06-29 06:25:00|9716.7|9711.7|9714.7|9709.7|9717.9|9712.9|9714|9709|89
1593412200000|2020-06-29 06:30:00|9714.9|9709.9|9718.4|9713.4|9718.4|9713.4|9714|9709|31
1593412500000|2020-06-29 06:35:00|9718.3|9713.3|9716.1|9711.1|9718.8|9713.8|9715.9|9710.9|15
1593412800000|2020-06-29 06:40:00|9716.3|9711.3|9720.1|9715.1|9720.1|9715.1|9715.7|9710.7|20
1593413100000|2020-06-29 06:45:00|9719.9|9714.9|9718.6|9713.6|9719.9|9714.9|9717.9|9712.9|6
1593413400000|2020-06-29 06:50:00|9718.4|9713.4|9718|9713|9719.6|9714.6|9717.5|9712.5|59
1593413700000|2020-06-29 06:55:00|9717.9|9712.9|9721|9716|9721|9716|9716|9711|64
1593414000000|2020-06-29 07:00:00|9720.9|9715.9|9724.4|9719.4|9725|9720|9718.5|9713.5|201
1593414300000|2020-06-29 07:05:00|9724.2|9719.2|9723.1|9718.1|9725.7|9720.7|9721.4|9716.4|64
1593414600000|2020-06-29 07:10:00|9722.9|9717.9|9723.9|9718.9|9723.9|9718.9|9721.7|9716.7|45
1593414900000|2020-06-29 07:15:00|9723.7|9718.7|9727|9722|9727|9722|9723.2|9718.2|49
1593415200000|2020-06-29 07:20:00|9726.9|9721.9|9725.2|9720.2|9727|9722|9724|9719|37
1593415500000|2020-06-29 07:25:00|9725.4|9720.4|9728.2|9723.2|9729|9724|9724.7|9719.7|37
1593415800000|2020-06-29 07:30:00|9728|9723|9729.7|9724.7|9729.9|9724.9|9727|9722|47
1593416100000|2020-06-29 07:35:00|9729.5|9724.5|9731.1|9726.1|9731.2|9726.2|9729|9724|13
1593416400000|2020-06-29 07:40:00|9731.4|9726.4|9730.6|9725.6|9732.3|9727.3|9730.2|9725.2|18
1593416700000|2020-06-29 07:45:00|9730.8|9725.8|9732.8|9727.8|9732.9|9727.9|9728.7|9723.7|37
1593417000000|2020-06-29 07:50:00|9732.9|9727.9|9732.5|9727.5|9733.4|9728.4|9731.5|9726.5|28
1593417300000|2020-06-29 07:55:00|9732.7|9727.7|9732.5|9727.5|9733|9728|9731|9726|17
1593417600000|2020-06-29 08:00:00|9732.7|9727.7|9733.2|9728.2|9733.5|9728.5|9731|9726|62
1593417900000|2020-06-29 08:05:00|9733|9728|9734.5|9729.5|9735|9730|9732.2|9727.2|37
1593418200000|2020-06-29 08:10:00|9734.2|9729.2|9734|9729|9736|9731|9733.2|9728.2|19
1593418500000|2020-06-29 08:15:00|9733.9|9728.9|9732.4|9727.4|9734.4|9729.4|9732.4|9727.4|37
1593418800000|2020-06-29 08:20:00|9732.6|9727.6|9729.7|9724.7|9732.8|9727.8|9729.4|9724.4|30
1593419100000|2020-06-29 08:25:00|9730|9725|9731.9|9726.9|9732.1|9727.1|9729.2|9724.2|11
1593419400000|2020-06-29 08:30:00|9732.1|9727.1|9733.6|9728.6|9733.6|9728.6|9731.4|9726.4|32
1593419700000|2020-06-29 08:35:00|9733.8|9728.8|9731.1|9726.1|9733.8|9728.8|9729.7|9724.7|41
1593420000000|2020-06-29 08:40:00|9730.9|9725.9|9728.9|9723.9|9731.4|9726.4|9728.9|9723.9|25
1593420300000|2020-06-29 08:45:00|9728.8|9723.8|9727.8|9722.8|9728.8|9723.8|9726.9|9721.9|27
1593420600000|2020-06-29 08:50:00|9728.1|9723.1|9728.8|9723.8|9729.5|9724.5|9727.8|9722.8|17
1593420900000|2020-06-29 08:55:00|9729|9724|9730|9725|9730.3|9725.3|9728.8|9723.8|30
1593421200000|2020-06-29 09:00:00|9730.1|9725.1|9730.8|9725.8|9731|9726|9729.4|9724.4|19
1593421500000|2020-06-29 09:05:00|9730.6|9725.6|9731.8|9726.8|9733.8|9728.8|9729.9|9724.9|44
1593421800000|2020-06-29 09:10:00|9731.6|9726.6|9733.4|9728.4|9733.8|9728.8|9731.6|9726.6|28
1593422100000|2020-06-29 09:15:00|9733.5|9728.5|9732.5|9727.5|9735|9730|9732.3|9727.3|36
1593422400000|2020-06-29 09:20:00|9732.3|9727.3|9731.5|9726.5|9732.8|9727.8|9731.3|9726.3|51
1593422700000|2020-06-29 09:25:00|9731.3|9726.3|9731.5|9726.5|9732.3|9727.3|9730.4|9725.4|10
1593423000000|2020-06-29 09:30:00|9731.3|9726.3|9730|9725|9733.3|9728.3|9729.1|9724.1|39
1593423300000|2020-06-29 09:35:00|9729.8|9724.8|9728.5|9723.5|9730.8|9725.8|9728.3|9723.3|13
1593423600000|2020-06-29 09:40:00|9728.3|9723.3|9726.3|9721.3|9728.5|9723.5|9725.6|9720.6|44
1593423900000|2020-06-29 09:45:00|9726.1|9721.1|9721.7|9716.7|9726.1|9721.1|9721.3|9716.3|34
1593424200000|2020-06-29 09:50:00|9721.5|9716.5|9723.2|9718.2|9724|9719|9721.3|9716.3|39
1593424500000|2020-06-29 09:55:00|9723.3|9718.3|9721.3|9716.3|9724.3|9719.3|9721.3|9716.3|43
1593424800000|2020-06-29 10:00:00|9720.8|9715.8|9721.2|9716.2|9722.8|9717.8|9719|9714|114
1593425100000|2020-06-29 10:05:00|9721|9716|9717.3|9712.3|9721.5|9716.5|9717.3|9712.3|40
1593425400000|2020-06-29 10:10:00|9717.5|9712.5|9719.2|9714.2|9719.3|9714.3|9717.3|9712.3|12
1593425700000|2020-06-29 10:15:00|9719.3|9714.3|9716.8|9711.8|9719.8|9714.8|9716.7|9711.7|50
1593426000000|2020-06-29 10:20:00|9716.7|9711.7|9716|9711|9716.8|9711.8|9714.8|9709.8|19
1593426300000|2020-06-29 10:25:00|9716.2|9711.2|9714.7|9709.7|9716.3|9711.3|9714.3|9709.3|14
1593426600000|2020-06-29 10:30:00|9714.3|9709.3|9716.2|9711.2|9716.5|9711.5|9713.8|9708.8|82
1593426900000|2020-06-29 10:35:00|9716.3|9711.3|9719.3|9714.3|9719.8|9714.8|9714.6|9709.6|37
1593427200000|2020-06-29 10:40:00|9719|9714|9716.3|9711.3|9719.3|9714.3|9716.1|9711.1|50
1593427500000|2020-06-29 10:45:00|9716.1|9711.1|9714.4|9709.4|9716.3|9711.3|9713.9|9708.9|36
1593427800000|2020-06-29 10:50:00|9714.3|9709.3|9712.3|9707.3|9715|9710|9711.3|9706.3|92
1593428100000|2020-06-29 10:55:00|9712.1|9707.1|9711.9|9706.9|9712.8|9707.8|9710.8|9705.8|43
1593428400000|2020-06-29 11:00:00|9711.7|9706.7|9715|9710|9715.4|9710.4|9711.3|9706.3|52
1593428700000|2020-06-29 11:05:00|9714.9|9709.9|9717.4|9712.4|9717.4|9712.4|9713.9|9708.9|67
1593429000000|2020-06-29 11:10:00|9717.2|9712.2|9717.1|9712.1|9718.9|9713.9|9716.7|9711.7|44
1593429300000|2020-06-29 11:15:00|9716.9|9711.9|9717.9|9712.9|9720.4|9715.4|9716.7|9711.7|64
1593429600000|2020-06-29 11:20:00|9717.7|9712.7|9717.7|9712.7|9719.7|9714.7|9717.4|9712.4|28
1593429900000|2020-06-29 11:25:00|9717.9|9712.9|9717.5|9712.5|9718.8|9713.8|9716.5|9711.5|68
1593430200000|2020-06-29 11:30:00|9717.4|9712.4|9716.4|9711.4|9717.9|9712.9|9716.2|9711.2|9
1593430500000|2020-06-29 11:35:00|9716.2|9711.2|9716.4|9711.4|9716.4|9711.4|9714.9|9709.9|38
1593430800000|2020-06-29 11:40:00|9715.9|9710.9|9718.7|9713.7|9718.9|9713.9|9714.4|9709.4|36
1593431100000|2020-06-29 11:45:00|9718.5|9713.5|9719.1|9714.1|9720.3|9715.3|9717.9|9712.9|40
1593431400000|2020-06-29 11:50:00|9718.9|9713.9|9716.9|9711.9|9720.1|9715.1|9715.9|9710.9|57
1593431700000|2020-06-29 11:55:00|9717.1|9712.1|9717.5|9712.5|9718.4|9713.4|9715.7|9710.7|52
1593432000000|2020-06-29 12:00:00|9717.4|9712.4|9716.2|9711.2|9717.8|9712.8|9715|9710|50
1593432300000|2020-06-29 12:05:00|9716.4|9711.4|9711.7|9706.7|9716.6|9711.6|9711.5|9706.5|99
1593432600000|2020-06-29 12:10:00|9711.9|9706.9|9713.7|9708.7|9715.9|9710.9|9711.4|9706.4|106
1593432900000|2020-06-29 12:15:00|9713.5|9708.5|9713|9708|9714.9|9709.9|9712.4|9707.4|32
1593433200000|2020-06-29 12:20:00|9713.4|9708.4|9718.3|9713.3|9719|9714|9713.2|9708.2|87
1593433500000|2020-06-29 12:25:00|9718.8|9713.8|9718.8|9713.8|9721.1|9716.1|9717.8|9712.8|144
1593433800000|2020-06-29 12:30:00|9719|9714|9720.3|9715.3|9720.6|9715.6|9718.1|9713.1|75
1593434100000|2020-06-29 12:35:00|9720.5|9715.5|9721.3|9716.3|9722.3|9717.3|9720.3|9715.3|96
1593434400000|2020-06-29 12:40:00|9721.5|9716.5|9719|9714|9722.3|9717.3|9719|9714|26
1593434700000|2020-06-29 12:45:00|9718.8|9713.8|9716.4|9711.4|9718.8|9713.8|9716.4|9711.4|36
1593435000000|2020-06-29 12:50:00|9716.1|9711.1|9715.3|9710.3|9716.6|9711.6|9714.1|9709.1|86
1593435300000|2020-06-29 12:55:00|9715.6|9710.6|9714.1|9709.1|9716.3|9711.3|9714.1|9709.1|28
1593435600000|2020-06-29 13:00:00|9713.9|9708.9|9718.3|9713.3|9718.3|9713.3|9713.4|9708.4|25
1593435900000|2020-06-29 13:05:00|9718.1|9713.1|9718.1|9713.1|9720.1|9715.1|9717.4|9712.4|27
1593436200000|2020-06-29 13:10:00|9718.3|9713.3|9719.6|9714.6|9720.3|9715.3|9717.6|9712.6|47
1593436500000|2020-06-29 13:15:00|9719.8|9714.8|9722.6|9717.6|9722.6|9717.6|9719.6|9714.6|47
1593436800000|2020-06-29 13:20:00|9722.8|9717.8|9721.9|9716.9|9723.8|9718.8|9721.4|9716.4|26
1593437100000|2020-06-29 13:25:00|9722.1|9717.1|9723.3|9718.3|9723.6|9718.6|9721.9|9716.9|38
1593437400000|2020-06-29 13:30:00|9723.8|9718.8|9726.6|9721.6|9726.9|9721.9|9722.9|9717.9|86
1593437700000|2020-06-29 13:35:00|9726|9721|9728.1|9723.1|9728.4|9723.4|9726|9721|58
1593438000000|2020-06-29 13:40:00|9728.3|9723.3|9729.8|9724.8|9730.8|9725.8|9728.1|9723.1|107
1593438300000|2020-06-29 13:45:00|9729.6|9724.6|9733.1|9728.1|9734.3|9729.3|9729.6|9724.6|215
1593438600000|2020-06-29 13:50:00|9733.3|9728.3|9733.6|9728.6|9738.8|9733.8|9733.1|9728.1|238
1593438900000|2020-06-29 13:55:00|9733.8|9728.8|9736.1|9731.1|9737.1|9732.1|9733.6|9728.6|68
1593439200000|2020-06-29 14:00:00|9736.3|9731.3|9738.8|9733.8|9739.9|9734.9|9735.1|9730.1|154
1593439500000|2020-06-29 14:05:00|9738.5|9733.5|9746.7|9741.7|9747.8|9742.8|9738.3|9733.3|243
1593439800000|2020-06-29 14:10:00|9746.6|9741.6|9742.4|9737.4|9748.2|9743.2|9741.7|9736.7|131
1593440100000|2020-06-29 14:15:00|9742.6|9737.6|9745.9|9740.9|9746.1|9741.1|9741.2|9736.2|85
1593440400000|2020-06-29 14:20:00|9745.7|9740.7|9750.1|9745.1|9750.4|9745.4|9745.7|9740.7|87
1593440700000|2020-06-29 14:25:00|9750.2|9745.2|9747.9|9742.9|9751.6|9746.6|9747.4|9742.4|70
1593441000000|2020-06-29 14:30:00|9748.1|9743.1|9753.3|9748.3|9754.1|9749.1|9747.2|9742.2|260
1593441300000|2020-06-29 14:35:00|9753.1|9748.1|9751.7|9746.7|9759.7|9754.7|9751.6|9746.6|295
1593441600000|2020-06-29 14:40:00|9751.9|9746.9|9747.9|9742.9|9752.2|9747.2|9747.9|9742.9|238
1593441900000|2020-06-29 14:45:00|9748.1|9743.1|9746.4|9741.4|9750.2|9745.2|9746.2|9741.2|191
1593442200000|2020-06-29 14:50:00|9746.6|9741.6|9747.6|9742.6|9749.6|9744.6|9745.2|9740.2|91
1593442500000|2020-06-29 14:55:00|9747.7|9742.7|9750.5|9745.5|9754.4|9749.4|9747.7|9742.7|120
1593442800000|2020-06-29 15:00:00|9750.4|9745.4|9745.1|9740.1|9751.6|9746.6|9744.2|9739.2|119
1593443100000|2020-06-29 15:05:00|9745.2|9740.2|9747.2|9742.2|9751.2|9746.2|9745.2|9740.2|109
1593443400000|2020-06-29 15:10:00|9747.4|9742.4|9754.7|9749.7|9755.2|9750.2|9747.2|9742.2|37
1593443700000|2020-06-29 15:15:00|9754.5|9749.5|9753.4|9748.4|9755.4|9750.4|9752.2|9747.2|44
1593444000000|2020-06-29 15:20:00|9753.6|9748.6|9750.2|9745.2|9754.7|9749.7|9749.7|9744.7|43
1593444300000|2020-06-29 15:25:00|9749.7|9744.7|9750.9|9745.9|9751.6|9746.6|9747.7|9742.7|69
1593444600000|2020-06-29 15:30:00|9750.7|9745.7|9752.1|9747.1|9752.6|9747.6|9750.2|9745.2|38
1593444900000|2020-06-29 15:35:00|9752.2|9747.2|9752.8|9747.8|9753.2|9748.2|9751.2|9746.2|22
1593445200000|2020-06-29 15:40:00|9752.9|9747.9|9748.9|9743.9|9753.7|9748.7|9748.7|9743.7|6
1593445500000|2020-06-29 15:45:00|9749.1|9744.1|9746.9|9741.9|9750.4|9745.4|9745.9|9740.9|41
1593445800000|2020-06-29 15:50:00|9746.7|9741.7|9752.1|9747.1|9752.1|9747.1|9746.7|9741.7|38
1593446100000|2020-06-29 15:55:00|9752.2|9747.2|9753.9|9748.9|9755.4|9750.4|9751.7|9746.7|51
1593446400000|2020-06-29 16:00:00|9753.7|9748.7|9753.7|9748.7|9754.9|9749.9|9751.9|9746.9|69
1593446700000|2020-06-29 16:05:00|9753.9|9748.9|9754.2|9749.2|9755.4|9750.4|9752.7|9747.7|29
1593447000000|2020-06-29 16:10:00|9754.4|9749.4|9753.2|9748.2|9755.2|9750.2|9752.4|9747.4|12
1593447300000|2020-06-29 16:15:00|9753.4|9748.4|9749.5|9744.5|9753.4|9748.4|9749.5|9744.5|51
1593447600000|2020-06-29 16:20:00|9749.4|9744.4|9751|9746|9751.2|9746.2|9748.5|9743.5|55
1593447900000|2020-06-29 16:25:00|9750.9|9745.9|9749.2|9744.2|9751.1|9746.1|9748.4|9743.4|22
1593448200000|2020-06-29 16:30:00|9749.4|9744.4|9750.6|9745.6|9751.1|9746.1|9749.2|9744.2|25
1593448500000|2020-06-29 16:35:00|9750.7|9745.7|9750.7|9745.7|9750.9|9745.9|9748.9|9743.9|42
1593448800000|2020-06-29 16:40:00|9750.5|9745.5|9753.2|9748.2|9754.1|9749.1|9750.5|9745.5|20
1593449100000|2020-06-29 16:45:00|9753.4|9748.4|9751.8|9746.8|9754.7|9749.7|9751.8|9746.8|63
1593449400000|2020-06-29 16:50:00|9751.5|9746.5|9754|9749|9754.4|9749.4|9751.5|9746.5|30
1593449700000|2020-06-29 16:55:00|9754.2|9749.2|9758|9753|9759.5|9754.5|9753.5|9748.5|61
1593450000000|2020-06-29 17:00:00|9757.8|9752.8|9759.2|9754.2|9759.2|9754.2|9757.3|9752.3|23
1593450300000|2020-06-29 17:05:00|9759|9754|9763.1|9758.1|9763.3|9758.3|9758.5|9753.5|101
1593450600000|2020-06-29 17:10:00|9763|9758|9758.3|9753.3|9763.8|9758.8|9757.6|9752.6|45
1593450900000|2020-06-29 17:15:00|9758.2|9753.2|9757|9752|9758.3|9753.3|9755.8|9750.8|28
1593451200000|2020-06-29 17:20:00|9756.8|9751.8|9755.5|9750.5|9757.3|9752.3|9755.3|9750.3|21
1593451500000|2020-06-29 17:25:00|9755.8|9750.8|9754|9749|9756.5|9751.5|9754|9749|27
1593451800000|2020-06-29 17:30:00|9754.2|9749.2|9755.3|9750.3|9756|9751|9753.8|9748.8|22
1593452100000|2020-06-29 17:35:00|9755|9750|9754|9749|9755.8|9750.8|9753.8|9748.8|21
1593452400000|2020-06-29 17:40:00|9754.3|9749.3|9755.3|9750.3|9755.8|9750.8|9754.3|9749.3|18
1593452700000|2020-06-29 17:45:00|9755.5|9750.5|9755.5|9750.5|9756.8|9751.8|9755|9750|16
1593453000000|2020-06-29 17:50:00|9755.7|9750.7|9757.8|9752.8|9758.3|9753.3|9755.5|9750.5|26
1593453300000|2020-06-29 17:55:00|9757.6|9752.6|9758|9753|9759.3|9754.3|9757.3|9752.3|44
1593453600000|2020-06-29 18:00:00|9758.3|9753.3|9756.8|9751.8|9759|9754|9755.8|9750.8|45
1593453900000|2020-06-29 18:05:00|9757|9752|9756|9751|9758.3|9753.3|9755.8|9750.8|60
1593454200000|2020-06-29 18:10:00|9755.8|9750.8|9753.8|9748.8|9756.5|9751.5|9753.8|9748.8|36
1593454500000|2020-06-29 18:15:00|9754|9749|9753.3|9748.3|9754.8|9749.8|9752.8|9747.8|86
1593454800000|2020-06-29 18:20:00|9753.5|9748.5|9754.8|9749.8|9755.3|9750.3|9753.5|9748.5|43
1593455100000|2020-06-29 18:25:00|9755|9750|9755.7|9750.7|9755.7|9750.7|9754.8|9749.8|49
1593455400000|2020-06-29 18:30:00|9755.8|9750.8|9756|9751|9756.8|9751.8|9755.3|9750.3|13
1593455700000|2020-06-29 18:35:00|9755.8|9750.8|9757|9752|9757|9752|9755|9750|38
1593456000000|2020-06-29 18:40:00|9757.3|9752.3|9753.8|9748.8|9757.3|9752.3|9753.8|9748.8|26
1593456300000|2020-06-29 18:45:00|9753.5|9748.5|9753.2|9748.2|9753.8|9748.8|9752.8|9747.8|46
1593456600000|2020-06-29 18:50:00|9753.7|9748.7|9753|9748|9754.2|9749.2|9752.8|9747.8|31
1593456900000|2020-06-29 18:55:00|9753.2|9748.2|9752.7|9747.7|9753.8|9748.8|9752.3|9747.3|73
1593457200000|2020-06-29 19:00:00|9753.2|9748.2|9755.8|9750.8|9756.5|9751.5|9752|9747|55
1593457500000|2020-06-29 19:05:00|9756|9751|9755.5|9750.5|9756.3|9751.3|9754.8|9749.8|4
1593457800000|2020-06-29 19:10:00|9755.3|9750.3|9754|9749|9755.3|9750.3|9753.8|9748.8|1
1593458100000|2020-06-29 19:15:00|9754.2|9749.2|9751.3|9746.3|9754.2|9749.2|9751|9746|13
1593458400000|2020-06-29 19:20:00|9751|9746|9750.3|9745.3|9751|9746|9750|9745|8
1593458700000|2020-06-29 19:25:00|9750.5|9745.5|9750.3|9745.3|9750.7|9745.7|9749.8|9744.8|31
1593459000000|2020-06-29 19:30:00|9750.5|9745.5|9750|9745|9751.3|9746.3|9749.8|9744.8|42
1593459300000|2020-06-29 19:35:00|9750.7|9745.7|9752|9747|9752|9747|9750.7|9745.7|23
1593459600000|2020-06-29 19:40:00|9751.8|9746.8|9751.7|9746.7|9753.3|9748.3|9751.3|9746.3|32
1593459900000|2020-06-29 19:45:00|9751.5|9746.5|9750.3|9745.3|9751.5|9746.5|9750.3|9745.3|12
1593460200000|2020-06-29 19:50:00|9750|9745|9750.3|9745.3|9751.2|9746.2|9749|9744|127
1593460500000|2020-06-29 19:55:00|9750.2|9745.2|9750.5|9745.5|9750.7|9745.7|9748.3|9743.3|158
1593460800000|2020-06-29 20:00:00|9750.3|9745.3|9750.5|9745.5|9751.2|9746.2|9750|9745|72
1593461100000|2020-06-29 20:05:00|9750.3|9745.3|9748.5|9743.5|9750.5|9745.5|9747.8|9742.8|19
1593461400000|2020-06-29 20:10:00|9748.7|9743.7|9748.5|9743.5|9748.8|9743.8|9747.8|9742.8|11
1593461700000|2020-06-29 20:15:00|9748.3|9743.3|9748.7|9743.7|9749|9744|9748|9743|22
1593462000000|2020-06-29 20:20:00|9748.5|9743.5|9749.2|9744.2|9749.2|9744.2|9747.7|9742.7|107
1593462300000|2020-06-29 20:25:00|9749|9744|9748.4|9743.4|9749|9744|9747.9|9742.9|8
1593462600000|2020-06-29 20:30:00|9748.6|9743.6|9749.2|9744.2|9749.7|9744.7|9748.6|9743.6|6
1593462900000|2020-06-29 20:35:00|9749|9744|9748.9|9743.9|9749.2|9744.2|9748.2|9743.2|5
1593463200000|2020-06-29 20:40:00|9748.7|9743.7|9748|9743|9748.7|9743.7|9747.2|9742.2|8
1593463500000|2020-06-29 20:45:00|9748.2|9743.2|9747.2|9742.2|9748.2|9743.2|9747.2|9742.2|9
1593463800000|2020-06-29 20:50:00|9747.4|9742.4|9746.2|9741.2|9747.7|9742.7|9745.7|9740.7|21
1593464100000|2020-06-29 20:55:00|9746|9741|9745.4|9740.4|9746.3|9741.3|9745.2|9740.2|31
1593475200000|2020-06-30 00:00:00|9741.5|9736.5|9743.7|9738.7|9743.7|9738.7|9741.4|9736.4|37
1593475500000|2020-06-30 00:05:00|9743.9|9738.9|9742.7|9737.7|9744.2|9739.2|9742.7|9737.7|21
1593475800000|2020-06-30 00:10:00|9742.5|9737.5|9744.7|9739.7|9744.7|9739.7|9742|9737|14
1593476100000|2020-06-30 00:15:00|9744.3|9739.3|9745|9740|9745.2|9740.2|9743.2|9738.2|19
1593476400000|2020-06-30 00:20:00|9744.8|9739.8|9744.7|9739.7|9745.2|9740.2|9743.7|9738.7|1
1593476700000|2020-06-30 00:25:00|9744.5|9739.5|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|9
1593477000000|2020-06-30 00:30:00|9745.3|9740.3|9747.7|9742.7|9747.7|9742.7|9745|9740|15
1593477300000|2020-06-30 00:35:00|9747.5|9742.5|9747.5|9742.5|9748.7|9743.7|9746.7|9741.7|17
1593477600000|2020-06-30 00:40:00|9747.3|9742.3|9747.2|9742.2|9749.2|9744.2|9746.7|9741.7|3
1593477900000|2020-06-30 00:45:00|9747|9742|9748|9743|9748.2|9743.2|9746.2|9741.2|12
1593478200000|2020-06-30 00:50:00|9748.2|9743.2|9751.2|9746.2|9752.2|9747.2|9747.7|9742.7|30
1593478500000|2020-06-30 00:55:00|9751.7|9746.7|9750.2|9745.2|9751.7|9746.7|9748.7|9743.7|10
1593478800000|2020-06-30 01:00:00|9750.3|9745.3|9748.5|9743.5|9750.7|9745.7|9748.2|9743.2|11
1593479100000|2020-06-30 01:05:00|9748.4|9743.4|9752.2|9747.2|9752.5|9747.5|9748.2|9743.2|6
1593479400000|2020-06-30 01:10:00|9752.4|9747.4|9748.7|9743.7|9752.5|9747.5|9748.7|9743.7|8
1593479700000|2020-06-30 01:15:00|9748.9|9743.9|9748.8|9743.8|9749.5|9744.5|9748.5|9743.5|4
1593480000000|2020-06-30 01:20:00|9748.7|9743.7|9746.7|9741.7|9748.7|9743.7|9746.7|9741.7|10
1593480300000|2020-06-30 01:25:00|9746.5|9741.5|9748|9743|9748.5|9743.5|9746.3|9741.3|7
1593480600000|2020-06-30 01:30:00|9747.8|9742.8|9748.5|9743.5|9748.7|9743.7|9747.2|9742.2|12
1593480900000|2020-06-30 01:35:00|9748.3|9743.3|9746|9741|9748.5|9743.5|9745.8|9740.8|4
1593481200000|2020-06-30 01:40:00|9745.5|9740.5|9745.5|9740.5|9745.7|9740.7|9744.7|9739.7|17
1593481500000|2020-06-30 01:45:00|9745.7|9740.7|9745|9740|9746|9741|9743.3|9738.3|8
1593481800000|2020-06-30 01:50:00|9744.8|9739.8|9744.5|9739.5|9745|9740|9744|9739|5
1593482100000|2020-06-30 01:55:00|9744.3|9739.3|9743.2|9738.2|9744.5|9739.5|9742.8|9737.8|19
1593482400000|2020-06-30 02:00:00|9743|9738|9742.5|9737.5|9743.7|9738.7|9741.8|9736.8|18
1593482700000|2020-06-30 02:05:00|9742.3|9737.3|9743.7|9738.7|9743.9|9738.9|9741|9736|37
1593483000000|2020-06-30 02:10:00|9743.5|9738.5|9742.2|9737.2|9743.7|9738.7|9742|9737|8
1593483300000|2020-06-30 02:15:00|9742|9737|9744|9739|9744|9739|9742|9737|4
1593483600000|2020-06-30 02:20:00|9743.8|9738.8|9745|9740|9745.7|9740.7|9743.7|9738.7|13
1593483900000|2020-06-30 02:25:00|9744.8|9739.8|9744.7|9739.7|9745.2|9740.2|9744.3|9739.3|5
1593484200000|2020-06-30 02:30:00|9745|9740|9745|9740|9746|9741|9744.8|9739.8|6
1593484500000|2020-06-30 02:35:00|9745.2|9740.2|9746.7|9741.7|9746.8|9741.8|9744.8|9739.8|23
1593484800000|2020-06-30 02:40:00|9746.5|9741.5|9747.3|9742.3|9748.5|9743.5|9746.5|9741.5|5
1593485100000|2020-06-30 02:45:00|9747.5|9742.5|9747.7|9742.7|9748.2|9743.2|9747.3|9742.3|2
1593485400000|2020-06-30 02:50:00|9747.5|9742.5|9746.5|9741.5|9747.5|9742.5|9746.3|9741.3|9
1593485700000|2020-06-30 02:55:00|9746.3|9741.3|9748|9743|9748.3|9743.3|9746.3|9741.3|13
1593486000000|2020-06-30 03:00:00|9747.8|9742.8|9748.8|9743.8|9749.2|9744.2|9747.8|9742.8|30
1593486300000|2020-06-30 03:05:00|9748.7|9743.7|9748.5|9743.5|9749.2|9744.2|9748.3|9743.3|4
1593486600000|2020-06-30 03:10:00|9748.7|9743.7|9747.7|9742.7|9748.7|9743.7|9747.3|9742.3|2
1593486900000|2020-06-30 03:15:00|9747.5|9742.5|9746.2|9741.2|9747.7|9742.7|9745.7|9740.7|3
1593487200000|2020-06-30 03:20:00|9746|9741|9746.2|9741.2|9746.5|9741.5|9745.7|9740.7|4
1593487500000|2020-06-30 03:25:00|9746|9741|9745.5|9740.5|9746|9741|9744.2|9739.2|16
1593487800000|2020-06-30 03:30:00|9745.3|9740.3|9745.3|9740.3|9745.7|9740.7|9745|9740|12
1593488100000|2020-06-30 03:35:00|9745|9740|9745.5|9740.5|9745.8|9740.8|9745|9740|2
1593488400000|2020-06-30 03:40:00|9745.3|9740.3|9746|9741|9746.2|9741.2|9744.8|9739.8|2
1593488700000|2020-06-30 03:45:00|9746.2|9741.2|9746.7|9741.7|9747.2|9742.2|9746|9741|3
1593489000000|2020-06-30 03:50:00|9746.9|9741.9|9748.7|9743.7|9748.7|9743.7|9746.3|9741.3|11
1593489300000|2020-06-30 03:55:00|9748.8|9743.8|9749|9744|9749.7|9744.7|9748.3|9743.3|17
1593489600000|2020-06-30 04:00:00|9748.8|9743.8|9748.3|9743.3|9749.2|9744.2|9747.3|9742.3|17
1593489900000|2020-06-30 04:05:00|9748|9743|9747.5|9742.5|9748.5|9743.5|9747.3|9742.3|4
1593490200000|2020-06-30 04:10:00|9747.3|9742.3|9746.5|9741.5|9747.5|9742.5|9746.3|9741.3|3
1593490500000|2020-06-30 04:15:00|9746.3|9741.3|9746.5|9741.5|9747|9742|9746.3|9741.3|4
1593490800000|2020-06-30 04:20:00|9746.8|9741.8|9746.7|9741.7|9747.7|9742.7|9746.3|9741.3|3
1593491100000|2020-06-30 04:25:00|9746.8|9741.8|9745.3|9740.3|9746.8|9741.8|9745.3|9740.3|5
1593491400000|2020-06-30 04:30:00|9745.5|9740.5|9746.8|9741.8|9747.2|9742.2|9745.3|9740.3|7
1593491700000|2020-06-30 04:35:00|9746.5|9741.5|9747.2|9742.2|9747.2|9742.2|9746.3|9741.3|34
1593492000000|2020-06-30 04:40:00|9746.8|9741.8|9749.7|9744.7|9749.9|9744.9|9746.8|9741.8|11
1593492300000|2020-06-30 04:45:00|9749.8|9744.8|9748.8|9743.8|9750|9745|9748.8|9743.8|3
1593492600000|2020-06-30 04:50:00|9749|9744|9748.8|9743.8|9749.3|9744.3|9748.8|9743.8|0
1593492900000|2020-06-30 04:55:00|9748.5|9743.5|9748.5|9743.5|9748.9|9743.9|9747.8|9742.8|5
1593493200000|2020-06-30 05:00:00|9748.7|9743.7|9748.2|9743.2|9749.4|9744.4|9747.8|9742.8|6
1593493500000|2020-06-30 05:05:00|9748.4|9743.4|9749|9744|9749.7|9744.7|9748.4|9743.4|10
1593493800000|2020-06-30 05:10:00|9748.8|9743.8|9749.8|9744.8|9750.2|9745.2|9748.8|9743.8|7
1593494100000|2020-06-30 05:15:00|9750|9745|9751.3|9746.3|9751.5|9746.5|9749.8|9744.8|8
1593494400000|2020-06-30 05:20:00|9751.5|9746.5|9751.3|9746.3|9751.9|9746.9|9751|9746|14
1593494700000|2020-06-30 05:25:00|9751.5|9746.5|9753.2|9748.2|9753.2|9748.2|9751.3|9746.3|24
1593495000000|2020-06-30 05:30:00|9753|9748|9754.7|9749.7|9756.2|9751.2|9752.8|9747.8|22
1593495300000|2020-06-30 05:35:00|9754.5|9749.5|9758.5|9753.5|9758.7|9753.7|9754.3|9749.3|14
1593495600000|2020-06-30 05:40:00|9758.4|9753.4|9756.5|9751.5|9759.4|9754.4|9756|9751|42
1593495900000|2020-06-30 05:45:00|9756.7|9751.7|9758|9753|9758.2|9753.2|9756.2|9751.2|16
1593496200000|2020-06-30 05:50:00|9757.8|9752.8|9758.7|9753.7|9759.7|9754.7|9757.8|9752.8|33
1593496500000|2020-06-30 05:55:00|9758.9|9753.9|9756.7|9751.7|9759.2|9754.2|9756.4|9751.4|31
1593496800000|2020-06-30 06:00:00|9756.9|9751.9|9760.4|9755.4|9760.6|9755.6|9756.2|9751.2|26
1593497100000|2020-06-30 06:05:00|9760.2|9755.2|9766.7|9761.7|9767.7|9762.7|9760.2|9755.2|198
1593497400000|2020-06-30 06:10:00|9766.9|9761.9|9764.7|9759.7|9767.9|9762.9|9764.7|9759.7|38
1593497700000|2020-06-30 06:15:00|9764.9|9759.9|9766|9761|9767.2|9762.2|9764.5|9759.5|18
1593498000000|2020-06-30 06:20:00|9766.2|9761.2|9765.3|9760.3|9766.6|9761.6|9764.2|9759.2|35
1593498300000|2020-06-30 06:25:00|9765.5|9760.5|9765|9760|9766.4|9761.4|9764.8|9759.8|23
1593498600000|2020-06-30 06:30:00|9765.2|9760.2|9771.3|9766.3|9771.7|9766.7|9765|9760|93
1593498900000|2020-06-30 06:35:00|9771.2|9766.2|9772.2|9767.2|9773.9|9768.9|9770.7|9765.7|43
1593499200000|2020-06-30 06:40:00|9771.7|9766.7|9769.7|9764.7|9771.9|9766.9|9769.7|9764.7|104
1593499500000|2020-06-30 06:45:00|9769.9|9764.9|9770.6|9765.6|9772.6|9767.6|9769.9|9764.9|183
1593499800000|2020-06-30 06:50:00|9770.7|9765.7|9767.2|9762.2|9771.7|9766.7|9766.7|9761.7|80
1593500100000|2020-06-30 06:55:00|9767.4|9762.4|9767.6|9762.6|9768.2|9763.2|9765.7|9760.7|21
1593500400000|2020-06-30 07:00:00|9767.7|9762.7|9768.2|9763.2|9768.7|9763.7|9765.9|9760.9|84
1593500700000|2020-06-30 07:05:00|9768.1|9763.1|9769.6|9764.6|9770.2|9765.2|9766.7|9761.7|66
1593501000000|2020-06-30 07:10:00|9769.7|9764.7|9770.7|9765.7|9773.4|9768.4|9768.7|9763.7|46
1593501300000|2020-06-30 07:15:00|9770.5|9765.5|9767.7|9762.7|9771.3|9766.3|9767.4|9762.4|48
1593501600000|2020-06-30 07:20:00|9767.9|9762.9|9766.5|9761.5|9769.6|9764.6|9765.9|9760.9|13
1593501900000|2020-06-30 07:25:00|9766.4|9761.4|9769.9|9764.9|9770.9|9765.9|9766.4|9761.4|39
1593502200000|2020-06-30 07:30:00|9770.1|9765.1|9771.1|9766.1|9773.9|9768.9|9769.5|9764.5|40
1593502500000|2020-06-30 07:35:00|9771|9766|9769.9|9764.9|9772.1|9767.1|9769.7|9764.7|21
1593502800000|2020-06-30 07:40:00|9769.7|9764.7|9767.2|9762.2|9770.4|9765.4|9767.2|9762.2|15
1593503100000|2020-06-30 07:45:00|9767.4|9762.4|9765.7|9760.7|9768.1|9763.1|9763.7|9758.7|32
1593503400000|2020-06-30 07:50:00|9765.9|9760.9|9763.4|9758.4|9767.1|9762.1|9763.2|9758.2|34
1593503700000|2020-06-30 07:55:00|9763.2|9758.2|9761.7|9756.7|9763.6|9758.6|9760.7|9755.7|112
1593504000000|2020-06-30 08:00:00|9761.9|9756.9|9759|9754|9762.9|9757.9|9758.2|9753.2|80
1593504300000|2020-06-30 08:05:00|9758.8|9753.8|9762.9|9757.9|9763.1|9758.1|9758.6|9753.6|48
1593504600000|2020-06-30 08:10:00|9763.1|9758.1|9764.6|9759.6|9765.4|9760.4|9763.1|9758.1|42
1593504900000|2020-06-30 08:15:00|9764.4|9759.4|9761.4|9756.4|9765.1|9760.1|9760.9|9755.9|76
1593505200000|2020-06-30 08:20:00|9761.6|9756.6|9760.9|9755.9|9762.6|9757.6|9760.2|9755.2|55
1593505500000|2020-06-30 08:25:00|9761.1|9756.1|9759.2|9754.2|9761.1|9756.1|9758.7|9753.7|39
1593505800000|2020-06-30 08:30:00|9759.4|9754.4|9764.1|9759.1|9764.1|9759.1|9759.4|9754.4|24
1593506100000|2020-06-30 08:35:00|9763.9|9758.9|9761.9|9756.9|9764.1|9759.1|9758.9|9753.9|37
1593506400000|2020-06-30 08:40:00|9761.7|9756.7|9761.4|9756.4|9764.4|9759.4|9760.2|9755.2|60
1593506700000|2020-06-30 08:45:00|9761.6|9756.6|9762.1|9757.1|9762.9|9757.9|9760.4|9755.4|31
1593507000000|2020-06-30 08:50:00|9761.9|9756.9|9761.2|9756.2|9762.9|9757.9|9760.7|9755.7|23
1593507300000|2020-06-30 08:55:00|9761.4|9756.4|9765.9|9760.9|9766.1|9761.1|9761.4|9756.4|33
1593507600000|2020-06-30 09:00:00|9765.7|9760.7|9771.9|9766.9|9772.1|9767.1|9765.2|9760.2|116
1593507900000|2020-06-30 09:05:00|9771.7|9766.7|9771.9|9766.9|9773.6|9768.6|9770.6|9765.6|56
1593508200000|2020-06-30 09:10:00|9771.7|9766.7|9773.2|9768.2|9773.4|9768.4|9771.1|9766.1|55
1593508500000|2020-06-30 09:15:00|9773|9768|9773.7|9768.7|9774.6|9769.6|9772.1|9767.1|37
1593508800000|2020-06-30 09:20:00|9773.6|9768.6|9772.4|9767.4|9774.6|9769.6|9771.6|9766.6|24
1593509100000|2020-06-30 09:25:00|9772.2|9767.2|9776.1|9771.1|9776.1|9771.1|9772.2|9767.2|81
1593509400000|2020-06-30 09:30:00|9775.9|9770.9|9775.7|9770.7|9777.6|9772.6|9775.2|9770.2|76
1593509700000|2020-06-30 09:35:00|9775.9|9770.9|9774.4|9769.4|9776.1|9771.1|9774.2|9769.2|99
1593510000000|2020-06-30 09:40:00|9774.2|9769.2|9778.6|9773.6|9778.6|9773.6|9774.1|9769.1|105
1593510300000|2020-06-30 09:45:00|9778.2|9773.2|9779.1|9774.1|9779.1|9774.1|9776.7|9771.7|33
1593510600000|2020-06-30 09:50:00|9779.2|9774.2|9776.4|9771.4|9780.1|9775.1|9776.4|9771.4|47
1593510900000|2020-06-30 09:55:00|9776.6|9771.6|9776.3|9771.3|9777.6|9772.6|9775.4|9770.4|25
1593511200000|2020-06-30 10:00:00|9776.5|9771.5|9776.2|9771.2|9778.9|9773.9|9774.7|9769.7|73
1593511500000|2020-06-30 10:05:00|9776.1|9771.1|9776.7|9771.7|9778.6|9773.6|9775.7|9770.7|39
1593511800000|2020-06-30 10:10:00|9776.9|9771.9|9778|9773|9778.7|9773.7|9776|9771|42
1593512100000|2020-06-30 10:15:00|9777.9|9772.9|9775.6|9770.6|9778.4|9773.4|9775.2|9770.2|13
1593512400000|2020-06-30 10:20:00|9775.7|9770.7|9775.7|9770.7|9776.4|9771.4|9773.7|9768.7|18
1593512700000|2020-06-30 10:25:00|9775.9|9770.9|9770.7|9765.7|9775.9|9770.9|9770.5|9765.5|64
1593513000000|2020-06-30 10:30:00|9770.9|9765.9|9772.6|9767.6|9772.7|9767.7|9770.1|9765.1|24
1593513300000|2020-06-30 10:35:00|9772.4|9767.4|9769.3|9764.3|9774.1|9769.1|9768.7|9763.7|33
1593513600000|2020-06-30 10:40:00|9769.1|9764.1|9767.6|9762.6|9770.6|9765.6|9767.6|9762.6|24
1593513900000|2020-06-30 10:45:00|9767.8|9762.8|9766.1|9761.1|9768.1|9763.1|9765.7|9760.7|37
1593514200000|2020-06-30 10:50:00|9765.9|9760.9|9769|9764|9769.6|9764.6|9764.1|9759.1|48
1593514500000|2020-06-30 10:55:00|9769.1|9764.1|9771.2|9766.2|9773.1|9768.1|9768.2|9763.2|31
1593514800000|2020-06-30 11:00:00|9771.4|9766.4|9770.9|9765.9|9773.1|9768.1|9769.4|9764.4|51
1593515100000|2020-06-30 11:05:00|9770.7|9765.7|9772.9|9767.9|9774.2|9769.2|9770.7|9765.7|36
1593515400000|2020-06-30 11:10:00|9772.7|9767.7|9768.9|9763.9|9773.4|9768.4|9768.9|9763.9|23
1593515700000|2020-06-30 11:15:00|9769.1|9764.1|9770.7|9765.7|9770.9|9765.9|9768.9|9763.9|33
1593516000000|2020-06-30 11:20:00|9770.9|9765.9|9770.4|9765.4|9771.2|9766.2|9768.9|9763.9|27
1593516300000|2020-06-30 11:25:00|9770.6|9765.6|9770.9|9765.9|9770.9|9765.9|9768.7|9763.7|19
1593516600000|2020-06-30 11:30:00|9770.7|9765.7|9768.9|9763.9|9771.6|9766.6|9768.2|9763.2|56
1593516900000|2020-06-30 11:35:00|9769.1|9764.1|9772.2|9767.2|9772.2|9767.2|9767.4|9762.4|27
1593517200000|2020-06-30 11:40:00|9772.4|9767.4|9772.9|9767.9|9774.2|9769.2|9772.2|9767.2|47
1593517500000|2020-06-30 11:45:00|9773.1|9768.1|9772.7|9767.7|9773.9|9768.9|9772.4|9767.4|40
1593517800000|2020-06-30 11:50:00|9772.4|9767.4|9775.6|9770.6|9775.9|9770.9|9770.2|9765.2|56
1593518100000|2020-06-30 11:55:00|9775.7|9770.7|9778.9|9773.9|9779.1|9774.1|9774.7|9769.7|89
1593518400000|2020-06-30 12:00:00|9778.7|9773.7|9779.6|9774.6|9780.2|9775.2|9776.4|9771.4|72
1593518700000|2020-06-30 12:05:00|9779.7|9774.7|9780.7|9775.7|9782.2|9777.2|9777.9|9772.9|456
1593519000000|2020-06-30 12:10:00|9780.6|9775.6|9778.2|9773.2|9782.1|9777.1|9778.2|9773.2|94
1593519300000|2020-06-30 12:15:00|9778|9773|9774.6|9769.6|9778.3|9773.3|9774.1|9769.1|116
1593519600000|2020-06-30 12:20:00|9774.8|9769.8|9775.6|9770.6|9775.6|9770.6|9772.7|9767.7|164
1593519900000|2020-06-30 12:25:00|9775.7|9770.7|9777.2|9772.2|9777.4|9772.4|9774.7|9769.7|88
1593520200000|2020-06-30 12:30:00|9776.9|9771.9|9775.9|9770.9|9777.8|9772.8|9774.7|9769.7|83
1593520500000|2020-06-30 12:35:00|9775.7|9770.7|9774.2|9769.2|9776.7|9771.7|9773.4|9768.4|23
1593520800000|2020-06-30 12:40:00|9774.4|9769.4|9771.4|9766.4|9775.1|9770.1|9770.2|9765.2|105
1593521100000|2020-06-30 12:45:00|9771.2|9766.2|9766.9|9761.9|9772.2|9767.2|9765.9|9760.9|95
1593521400000|2020-06-30 12:50:00|9767.1|9762.1|9765.4|9760.4|9769.4|9764.4|9763|9758|59
1593521700000|2020-06-30 12:55:00|9765.6|9760.6|9768.5|9763.5|9769.2|9764.2|9764.9|9759.9|65
1593522000000|2020-06-30 13:00:00|9768|9763|9770|9765|9770|9765|9767.2|9762.2|56
1593522300000|2020-06-30 13:05:00|9769.8|9764.8|9766.5|9761.5|9770.5|9765.5|9766.2|9761.2|102
1593522600000|2020-06-30 13:10:00|9766.3|9761.3|9764|9759|9766.9|9761.9|9763|9758|62
1593522900000|2020-06-30 13:15:00|9763.8|9758.8|9762.9|9757.9|9765.4|9760.4|9761.7|9756.7|60
1593523200000|2020-06-30 13:20:00|9763|9758|9759.4|9754.4|9763.2|9758.2|9758.7|9753.7|74
1593523500000|2020-06-30 13:25:00|9759.7|9754.7|9756.2|9751.2|9760.7|9755.7|9755.5|9750.5|54
1593523800000|2020-06-30 13:30:00|9756|9751|9756.4|9751.4|9757.7|9752.7|9754.2|9749.2|88
1593524100000|2020-06-30 13:35:00|9756.2|9751.2|9750.9|9745.9|9756.4|9751.4|9747.8|9742.8|354
1593524400000|2020-06-30 13:40:00|9750.7|9745.7|9757.6|9752.6|9758|9753|9749.7|9744.7|193
1593524700000|2020-06-30 13:45:00|9757.4|9752.4|9761.1|9756.1|9761.3|9756.3|9753.9|9748.9|98
1593525000000|2020-06-30 13:50:00|9761|9756|9758.6|9753.6|9761.2|9756.2|9758|9753|140
1593525300000|2020-06-30 13:55:00|9758.4|9753.4|9764.6|9759.6|9765.6|9760.6|9757.4|9752.4|97
1593525600000|2020-06-30 14:00:00|9764.8|9759.8|9760.3|9755.3|9768.4|9763.4|9759.9|9754.9|149
1593525900000|2020-06-30 14:05:00|9760.4|9755.4|9752.1|9747.1|9760.9|9755.9|9751.1|9746.1|125
1593526200000|2020-06-30 14:10:00|9751.9|9746.9|9750.8|9745.8|9752.4|9747.4|9749.6|9744.6|175
1593526500000|2020-06-30 14:15:00|9750.4|9745.4|9758.5|9753.5|9758.8|9753.8|9749.8|9744.8|189
1593526800000|2020-06-30 14:20:00|9758.3|9753.3|9756.9|9751.9|9763.3|9758.3|9756.4|9751.4|69
1593527100000|2020-06-30 14:25:00|9757.1|9752.1|9756.3|9751.3|9759.3|9754.3|9753.1|9748.1|46
1593527400000|2020-06-30 14:30:00|9756.5|9751.5|9755.2|9750.2|9756.5|9751.5|9750.3|9745.3|143
1593527700000|2020-06-30 14:35:00|9755.3|9750.3|9755|9750|9759.3|9754.3|9752|9747|67
1593528000000|2020-06-30 14:40:00|9754.8|9749.8|9749.5|9744.5|9757.8|9752.8|9746.1|9741.1|218
1593528300000|2020-06-30 14:45:00|9749.7|9744.7|9751.9|9746.9|9752.6|9747.6|9741.4|9736.4|264
1593528600000|2020-06-30 14:50:00|9751.8|9746.8|9744.5|9739.5|9751.8|9746.8|9740.8|9735.8|143
1593528900000|2020-06-30 14:55:00|9744.8|9739.8|9744.3|9739.3|9749.5|9744.5|9741|9736|223
1593529200000|2020-06-30 15:00:00|9744|9739|9740.8|9735.8|9746.5|9741.5|9740.6|9735.6|190
1593529500000|2020-06-30 15:05:00|9740.6|9735.6|9737.4|9732.4|9741|9736|9735.7|9730.7|172
1593529800000|2020-06-30 15:10:00|9737.1|9732.1|9730.3|9725.3|9739.3|9734.3|9729.6|9724.6|149
1593530100000|2020-06-30 15:15:00|9730.1|9725.1|9724.8|9719.8|9730.3|9725.3|9722.9|9717.9|192
1593530400000|2020-06-30 15:20:00|9724.1|9719.1|9726.3|9721.3|9726.9|9721.9|9721.2|9716.2|192
1593530700000|2020-06-30 15:25:00|9726.4|9721.4|9730.6|9725.6|9732.4|9727.4|9724.6|9719.6|228
1593531000000|2020-06-30 15:30:00|9730.4|9725.4|9732.6|9727.6|9733.3|9728.3|9727.6|9722.6|146
1593531300000|2020-06-30 15:35:00|9732.4|9727.4|9729.1|9724.1|9733.5|9728.5|9728.4|9723.4|49
1593531600000|2020-06-30 15:40:00|9729.3|9724.3|9733.9|9728.9|9734.1|9729.1|9729.1|9724.1|43
1593531900000|2020-06-30 15:45:00|9733.7|9728.7|9733.6|9728.6|9735.3|9730.3|9733.4|9728.4|30
1593532200000|2020-06-30 15:50:00|9733.8|9728.8|9733.9|9728.9|9735.1|9730.1|9732.6|9727.6|29
1593532500000|2020-06-30 15:55:00|9733.6|9728.6|9737.1|9732.1|9740.4|9735.4|9733.6|9728.6|202
1593532800000|2020-06-30 16:00:00|9737.3|9732.3|9734.6|9729.6|9738.1|9733.1|9733.4|9728.4|64
1593533100000|2020-06-30 16:05:00|9734.8|9729.8|9731.4|9726.4|9735.4|9730.4|9729.5|9724.5|116
1593533400000|2020-06-30 16:10:00|9731.6|9726.6|9731.9|9726.9|9732.4|9727.4|9729.9|9724.9|127
1593533700000|2020-06-30 16:15:00|9731.6|9726.6|9733.7|9728.7|9733.7|9728.7|9729.7|9724.7|92
1593534000000|2020-06-30 16:20:00|9733.9|9728.9|9732.2|9727.2|9735.7|9730.7|9732.2|9727.2|77
1593534300000|2020-06-30 16:25:00|9732.4|9727.4|9734.9|9729.9|9734.9|9729.9|9731.4|9726.4|69
1593534600000|2020-06-30 16:30:00|9735.1|9730.1|9738.6|9733.6|9738.6|9733.6|9733.9|9728.9|72
1593534900000|2020-06-30 16:35:00|9738.4|9733.4|9733.9|9728.9|9738.8|9733.8|9731.8|9726.8|63
1593535200000|2020-06-30 16:40:00|9734.1|9729.1|9731.1|9726.1|9734.3|9729.3|9731.1|9726.1|34
1593535500000|2020-06-30 16:45:00|9730.9|9725.9|9731.1|9726.1|9732.3|9727.3|9730.3|9725.3|43
1593535800000|2020-06-30 16:50:00|9730.8|9725.8|9732.4|9727.4|9732.4|9727.4|9730.4|9725.4|17
1593536100000|2020-06-30 16:55:00|9732.6|9727.6|9734.5|9729.5|9735.6|9730.6|9731.4|9726.4|61
1593536400000|2020-06-30 17:00:00|9734.6|9729.6|9734.1|9729.1|9735.1|9730.1|9732.9|9727.9|24
1593536700000|2020-06-30 17:05:00|9733.9|9728.9|9731.6|9726.6|9734.6|9729.6|9730.7|9725.7|28
1593537000000|2020-06-30 17:10:00|9731.4|9726.4|9730.9|9725.9|9731.9|9726.9|9729.7|9724.7|33
1593537300000|2020-06-30 17:15:00|9730.7|9725.7|9730.4|9725.4|9731.4|9726.4|9729.4|9724.4|50
1593537600000|2020-06-30 17:20:00|9730.6|9725.6|9732.9|9727.9|9733.3|9728.3|9729.4|9724.4|27
1593537900000|2020-06-30 17:25:00|9733.1|9728.1|9729.1|9724.1|9733.3|9728.3|9728.9|9723.9|57
1593538200000|2020-06-30 17:30:00|9729.2|9724.2|9732.4|9727.4|9732.4|9727.4|9729|9724|53
1593538500000|2020-06-30 17:35:00|9732.2|9727.2|9734.1|9729.1|9735.8|9730.8|9732.2|9727.2|136
1593538800000|2020-06-30 17:40:00|9734.2|9729.2|9735.4|9730.4|9737.1|9732.1|9734.2|9729.2|24
1593539100000|2020-06-30 17:45:00|9735|9730|9735.4|9730.4|9737.4|9732.4|9734|9729|130
1593539400000|2020-06-30 17:50:00|9735.7|9730.7|9735.9|9730.9|9736.3|9731.3|9734.9|9729.9|22
1593539700000|2020-06-30 17:55:00|9735.7|9730.7|9738|9733|9738.4|9733.4|9734.4|9729.4|64
1593540000000|2020-06-30 18:00:00|9737.9|9732.9|9737.4|9732.4|9741.4|9736.4|9737.2|9732.2|63
1593540300000|2020-06-30 18:05:00|9737.5|9732.5|9736.7|9731.7|9738.7|9733.7|9736.7|9731.7|28
1593540600000|2020-06-30 18:10:00|9736.9|9731.9|9737.4|9732.4|9738.1|9733.1|9736.4|9731.4|29
1593540900000|2020-06-30 18:15:00|9737.7|9732.7|9739.7|9734.7|9740.2|9735.2|9736.4|9731.4|73
1593541200000|2020-06-30 18:20:00|9739.9|9734.9|9739.7|9734.7|9740.9|9735.9|9737.7|9732.7|88
1593541500000|2020-06-30 18:25:00|9739.9|9734.9|9736.7|9731.7|9740.4|9735.4|9736.7|9731.7|34
1593541800000|2020-06-30 18:30:00|9736.9|9731.9|9736.7|9731.7|9738.2|9733.2|9735.9|9730.9|55
1593542100000|2020-06-30 18:35:00|9736.9|9731.9|9736.2|9731.2|9737.7|9732.7|9735.5|9730.5|24
1593542400000|2020-06-30 18:40:00|9736.4|9731.4|9735.9|9730.9|9737.4|9732.4|9735.4|9730.4|88
1593542700000|2020-06-30 18:45:00|9736.3|9731.3|9737.2|9732.2|9737.8|9732.8|9736.3|9731.3|39
1593543000000|2020-06-30 18:50:00|9737|9732|9736.8|9731.8|9737.8|9732.8|9736.3|9731.3|36
1593543300000|2020-06-30 18:55:00|9737|9732|9739.5|9734.5|9739.8|9734.8|9735.4|9730.4|268
1593543600000|2020-06-30 19:00:00|9739.8|9734.8|9744|9739|9745.1|9740.1|9738.5|9733.5|201
1593543900000|2020-06-30 19:05:00|9744.3|9739.3|9744.5|9739.5|9745.5|9740.5|9742.8|9737.8|38
1593544200000|2020-06-30 19:10:00|9744.3|9739.3|9742.3|9737.3|9745.3|9740.3|9742.3|9737.3|51
1593544500000|2020-06-30 19:15:00|9742.7|9737.7|9744.2|9739.2|9744.3|9739.3|9742.3|9737.3|71
1593544800000|2020-06-30 19:20:00|9744.3|9739.3|9744.3|9739.3|9745.3|9740.3|9743.8|9738.8|80
1593545100000|2020-06-30 19:25:00|9743.8|9738.8|9742.3|9737.3|9744.3|9739.3|9742.3|9737.3|63
1593545400000|2020-06-30 19:30:00|9741.8|9736.8|9741.5|9736.5|9743|9738|9741.3|9736.3|69
1593545700000|2020-06-30 19:35:00|9741.3|9736.3|9739.5|9734.5|9741.8|9736.8|9739.5|9734.5|54
1593546000000|2020-06-30 19:40:00|9739.3|9734.3|9738.3|9733.3|9740|9735|9738|9733|66
1593546300000|2020-06-30 19:45:00|9738|9733|9738|9733|9739.3|9734.3|9737.3|9732.3|85
1593546600000|2020-06-30 19:50:00|9737.8|9732.8|9736.3|9731.3|9737.8|9732.8|9735.5|9730.5|71
1593546900000|2020-06-30 19:55:00|9736.5|9731.5|9739.5|9734.5|9739.5|9734.5|9735.8|9730.8|159
1593547200000|2020-06-30 20:00:00|9739.3|9734.3|9739|9734|9739.8|9734.8|9737.8|9732.8|57
1593547500000|2020-06-30 20:05:00|9739.3|9734.3|9739.5|9734.5|9739.8|9734.8|9738.3|9733.3|7
1593547800000|2020-06-30 20:10:00|9739.3|9734.3|9739|9734|9739.5|9734.5|9738|9733|10
1593548100000|2020-06-30 20:15:00|9738.8|9733.8|9741|9736|9741|9736|9738.8|9733.8|5
1593548400000|2020-06-30 20:20:00|9740.8|9735.8|9740|9735|9740.8|9735.8|9739.5|9734.5|7
1593548700000|2020-06-30 20:25:00|9739.8|9734.8|9739.5|9734.5|9740.5|9735.5|9739.1|9734.1|2
1593549000000|2020-06-30 20:30:00|9739.3|9734.3|9739.1|9734.1|9739.5|9734.5|9738.1|9733.1|18
1593549300000|2020-06-30 20:35:00|9739.3|9734.3|9738.6|9733.6|9739.3|9734.3|9738.3|9733.3|4
1593549600000|2020-06-30 20:40:00|9738.3|9733.3|9738.5|9733.5|9738.8|9733.8|9738|9733|8
1593549900000|2020-06-30 20:45:00|9738.3|9733.3|9737.8|9732.8|9738.5|9733.5|9737.3|9732.3|13
1593550200000|2020-06-30 20:50:00|9738|9733|9737|9732|9738.3|9733.3|9736.4|9731.4|6
1593550500000|2020-06-30 20:55:00|9736.8|9731.8|9737.8|9732.8|9738.5|9733.5|9736.8|9731.8|6
1593561600000|2020-07-01 00:00:00|9739.4|9734.4|9744.2|9739.2|9744.5|9739.5|9739.4|9734.4|60
1593561900000|2020-07-01 00:05:00|9744|9739|9744.3|9739.3|9744.8|9739.8|9743|9738|23
1593562200000|2020-07-01 00:10:00|9744.5|9739.5|9743.3|9738.3|9744.5|9739.5|9742|9737|36
1593562500000|2020-07-01 00:15:00|9743.5|9738.5|9743.3|9738.3|9743.5|9738.5|9742.8|9737.8|5
1593562800000|2020-07-01 00:20:00|9743.5|9738.5|9745.5|9740.5|9745.5|9740.5|9743.5|9738.5|10
1593563100000|2020-07-01 00:25:00|9745.7|9740.7|9745.3|9740.3|9746.5|9741.5|9745.3|9740.3|6
1593563400000|2020-07-01 00:30:00|9745.7|9740.7|9743.3|9738.3|9745.7|9740.7|9742.8|9737.8|28
1593563700000|2020-07-01 00:35:00|9743.5|9738.5|9742|9737|9743.8|9738.8|9741.8|9736.8|12
1593564000000|2020-07-01 00:40:00|9742.3|9737.3|9741.8|9736.8|9742.5|9737.5|9741.3|9736.3|8
1593564300000|2020-07-01 00:45:00|9742|9737|9742.3|9737.3|9742.3|9737.3|9741.8|9736.8|12
1593564600000|2020-07-01 00:50:00|9742|9737|9742.8|9737.8|9742.8|9737.8|9741.3|9736.3|35
1593564900000|2020-07-01 00:55:00|9743|9738|9742.3|9737.3|9743.2|9738.2|9741.5|9736.5|21
1593565200000|2020-07-01 01:00:00|9742|9737|9740|9735|9742.8|9737.8|9739.8|9734.8|20
1593565500000|2020-07-01 01:05:00|9739.8|9734.8|9737.1|9732.1|9740.3|9735.3|9736.3|9731.3|33
1593565800000|2020-07-01 01:10:00|9737|9732|9737.1|9732.1|9737.8|9732.8|9736.8|9731.8|10
1593566100000|2020-07-01 01:15:00|9737|9732|9736|9731|9737|9732|9734.5|9729.5|21
1593566400000|2020-07-01 01:20:00|9736.2|9731.2|9736.8|9731.8|9737|9732|9736|9731|13
1593566700000|2020-07-01 01:25:00|9736.5|9731.5|9735.2|9730.2|9736.8|9731.8|9734.8|9729.8|32
1593567000000|2020-07-01 01:30:00|9734.8|9729.8|9735.5|9730.5|9736.2|9731.2|9734.8|9729.8|45
1593567300000|2020-07-01 01:35:00|9735.3|9730.3|9737|9732|9737.2|9732.2|9733.8|9728.8|16
1593567600000|2020-07-01 01:40:00|9736.8|9731.8|9735.3|9730.3|9736.8|9731.8|9735.3|9730.3|16
1593567900000|2020-07-01 01:45:00|9735.1|9730.1|9736.3|9731.3|9736.5|9731.5|9734.3|9729.3|20
1593568200000|2020-07-01 01:50:00|9735.8|9730.8|9736.5|9731.5|9736.8|9731.8|9734.8|9729.8|11
1593568500000|2020-07-01 01:55:00|9736.3|9731.3|9734.3|9729.3|9736.3|9731.3|9733.8|9728.8|15
1593568800000|2020-07-01 02:00:00|9734|9729|9733.5|9728.5|9734.3|9729.3|9732|9727|32
1593569100000|2020-07-01 02:05:00|9733.3|9728.3|9733.8|9728.8|9733.8|9728.8|9731.3|9726.3|73
1593569400000|2020-07-01 02:10:00|9733.5|9728.5|9734.3|9729.3|9734.3|9729.3|9732.8|9727.8|8
1593569700000|2020-07-01 02:15:00|9734|9729|9732.5|9727.5|9734.8|9729.8|9732.3|9727.3|16
1593570000000|2020-07-01 02:20:00|9732.3|9727.3|9733.3|9728.3|9733.7|9728.7|9732.3|9727.3|9
1593570300000|2020-07-01 02:25:00|9733|9728|9732.3|9727.3|9733|9728|9731.8|9726.8|12
1593570600000|2020-07-01 02:30:00|9732|9727|9733.3|9728.3|9734.3|9729.3|9731.8|9726.8|17
1593570900000|2020-07-01 02:35:00|9733.5|9728.5|9731.8|9726.8|9733.5|9728.5|9731.8|9726.8|8
1593571200000|2020-07-01 02:40:00|9732|9727|9732.8|9727.8|9732.8|9727.8|9731.8|9726.8|11
1593571500000|2020-07-01 02:45:00|9733.2|9728.2|9731.8|9726.8|9733.2|9728.2|9731.8|9726.8|12
1593571800000|2020-07-01 02:50:00|9732|9727|9732.5|9727.5|9733.5|9728.5|9731.7|9726.7|7
1593572100000|2020-07-01 02:55:00|9732.7|9727.7|9732.8|9727.8|9732.8|9727.8|9732|9727|1
1593572400000|2020-07-01 03:00:00|9733|9728|9733.5|9728.5|9733.7|9728.7|9732.3|9727.3|18
1593572700000|2020-07-01 03:05:00|9733.3|9728.3|9733.8|9728.8|9734.5|9729.5|9733.3|9728.3|5
1593573000000|2020-07-01 03:10:00|9733.5|9728.5|9733.5|9728.5|9733.8|9728.8|9732.8|9727.8|3
1593573300000|2020-07-01 03:15:00|9733.3|9728.3|9733.2|9728.2|9733.8|9728.8|9732.8|9727.8|37
1593573600000|2020-07-01 03:20:00|9733.4|9728.4|9735.5|9730.5|9735.8|9730.8|9733|9728|8
1593573900000|2020-07-01 03:25:00|9735.7|9730.7|9735.3|9730.3|9736.2|9731.2|9735.3|9730.3|10
1593574200000|2020-07-01 03:30:00|9735.7|9730.7|9735.3|9730.3|9735.8|9730.8|9735|9730|8
1593574500000|2020-07-01 03:35:00|9734.8|9729.8|9736.8|9731.8|9737.3|9732.3|9734.8|9729.8|15
1593574800000|2020-07-01 03:40:00|9736.5|9731.5|9737.3|9732.3|9737.8|9732.8|9736.3|9731.3|9
1593575100000|2020-07-01 03:45:00|9737.8|9732.8|9739.8|9734.8|9740.3|9735.3|9737.3|9732.3|16
1593575400000|2020-07-01 03:50:00|9739.6|9734.6|9741|9736|9741|9736|9739.3|9734.3|11
1593575700000|2020-07-01 03:55:00|9740.8|9735.8|9741.3|9736.3|9744|9739|9740.5|9735.5|16
1593576000000|2020-07-01 04:00:00|9741|9736|9740.5|9735.5|9741.3|9736.3|9740|9735|8
1593576300000|2020-07-01 04:05:00|9740.3|9735.3|9740.8|9735.8|9741|9736|9739.5|9734.5|6
1593576600000|2020-07-01 04:10:00|9741|9736|9741.8|9736.8|9742.3|9737.3|9741|9736|12
1593576900000|2020-07-01 04:15:00|9741.5|9736.5|9741.8|9736.8|9742.3|9737.3|9741.3|9736.3|107
1593577200000|2020-07-01 04:20:00|9742|9737|9741.7|9736.7|9742.2|9737.2|9740.5|9735.5|10
1593577500000|2020-07-01 04:25:00|9741.5|9736.5|9741|9736|9741.8|9736.8|9740.5|9735.5|4
1593577800000|2020-07-01 04:30:00|9741.2|9736.2|9740|9735|9741.2|9736.2|9739.8|9734.8|11
1593578100000|2020-07-01 04:35:00|9739.8|9734.8|9741|9736|9741.7|9736.7|9739.3|9734.3|8
1593578400000|2020-07-01 04:40:00|9741.2|9736.2|9741.8|9736.8|9742.3|9737.3|9741|9736|19
1593578700000|2020-07-01 04:45:00|9742|9737|9743.8|9738.8|9744.7|9739.7|9741.8|9736.8|42
1593579000000|2020-07-01 04:50:00|9743.5|9738.5|9744|9739|9744.5|9739.5|9743.3|9738.3|11
1593579300000|2020-07-01 04:55:00|9744.2|9739.2|9747|9742|9748.7|9743.7|9744.2|9739.2|26
1593579600000|2020-07-01 05:00:00|9746.8|9741.8|9744.5|9739.5|9747.7|9742.7|9744.5|9739.5|18
1593579900000|2020-07-01 05:05:00|9744.7|9739.7|9746|9741|9746.2|9741.2|9744|9739|15
1593580200000|2020-07-01 05:10:00|9746.2|9741.2|9746.8|9741.8|9748.5|9743.5|9745.8|9740.8|12
1593580500000|2020-07-01 05:15:00|9746.5|9741.5|9745.5|9740.5|9748.2|9743.2|9745.3|9740.3|9
1593580800000|2020-07-01 05:20:00|9745.3|9740.3|9745.3|9740.3|9746.7|9741.7|9744.8|9739.8|18
1593581100000|2020-07-01 05:25:00|9745.5|9740.5|9745.8|9740.8|9746.4|9741.4|9744.8|9739.8|16
1593581400000|2020-07-01 05:30:00|9745.5|9740.5|9744.5|9739.5|9746|9741|9744.3|9739.3|20
1593581700000|2020-07-01 05:35:00|9744.7|9739.7|9743.7|9738.7|9745|9740|9743.5|9738.5|10
1593582000000|2020-07-01 05:40:00|9743.8|9738.8|9744.7|9739.7|9744.8|9739.8|9743.3|9738.3|18
1593582300000|2020-07-01 05:45:00|9744.5|9739.5|9743.7|9738.7|9744.7|9739.7|9743.3|9738.3|33
1593582600000|2020-07-01 05:50:00|9743.5|9738.5|9742|9737|9744.2|9739.2|9741.8|9736.8|11
1593582900000|2020-07-01 05:55:00|9742.2|9737.2|9742.2|9737.2|9742.2|9737.2|9740.8|9735.8|7
1593583200000|2020-07-01 06:00:00|9742.4|9737.4|9744.7|9739.7|9745|9740|9742|9737|31
1593583500000|2020-07-01 06:05:00|9744.5|9739.5|9743.7|9738.7|9745.2|9740.2|9743.2|9738.2|40
1593583800000|2020-07-01 06:10:00|9743.9|9738.9|9741.2|9736.2|9744|9739|9741.2|9736.2|6
1593584100000|2020-07-01 06:15:00|9741.5|9736.5|9742.5|9737.5|9743.2|9738.2|9740.7|9735.7|36
1593584400000|2020-07-01 06:20:00|9742.7|9737.7|9741.2|9736.2|9742.9|9737.9|9741.2|9736.2|10
1593584700000|2020-07-01 06:25:00|9741|9736|9741|9736|9743.2|9738.2|9740.2|9735.2|22
1593585000000|2020-07-01 06:30:00|9740.8|9735.8|9740.8|9735.8|9741.7|9736.7|9739.2|9734.2|31
1593585300000|2020-07-01 06:35:00|9740.7|9735.7|9740.2|9735.2|9741.7|9736.7|9739.7|9734.7|30
1593585600000|2020-07-01 06:40:00|9740|9735|9737.2|9732.2|9740.2|9735.2|9737|9732|41
1593585900000|2020-07-01 06:45:00|9736.8|9731.8|9736.7|9731.7|9738.7|9733.7|9736.5|9731.5|26
1593586200000|2020-07-01 06:50:00|9736.9|9731.9|9736.7|9731.7|9737.7|9732.7|9735.8|9730.8|29
1593586500000|2020-07-01 06:55:00|9736.8|9731.8|9735.7|9730.7|9737.2|9732.2|9734.8|9729.8|29
1593586800000|2020-07-01 07:00:00|9735.9|9730.9|9737.5|9732.5|9738.2|9733.2|9735.9|9730.9|58
1593587100000|2020-07-01 07:05:00|9737.3|9732.3|9736.3|9731.3|9737.5|9732.5|9736.3|9731.3|28
1593587400000|2020-07-01 07:10:00|9736|9731|9734.7|9729.7|9736.7|9731.7|9733.5|9728.5|22
1593587700000|2020-07-01 07:15:00|9734.5|9729.5|9737.8|9732.8|9738.2|9733.2|9733.8|9728.8|44
1593588000000|2020-07-01 07:20:00|9737.5|9732.5|9738.3|9733.3|9738.8|9733.8|9736.3|9731.3|33
1593588300000|2020-07-01 07:25:00|9738.5|9733.5|9738.8|9733.8|9740|9735|9738.5|9733.5|40
1593588600000|2020-07-01 07:30:00|9738.7|9733.7|9737.2|9732.2|9740.5|9735.5|9736.7|9731.7|115
1593588900000|2020-07-01 07:35:00|9737.4|9732.4|9736.5|9731.5|9737.5|9732.5|9734.7|9729.7|94
1593589200000|2020-07-01 07:40:00|9736.7|9731.7|9737.7|9732.7|9738.2|9733.2|9735.2|9730.2|48
1593589500000|2020-07-01 07:45:00|9737.9|9732.9|9737.2|9732.2|9739.1|9734.1|9736.2|9731.2|58
1593589800000|2020-07-01 07:50:00|9737.4|9732.4|9737.2|9732.2|9738.7|9733.7|9736.7|9731.7|88
1593590100000|2020-07-01 07:55:00|9737.4|9732.4|9735.5|9730.5|9737.7|9732.7|9734.5|9729.5|52
1593590400000|2020-07-01 08:00:00|9735.9|9730.9|9732.2|9727.2|9737.3|9732.3|9732|9727|64
1593590700000|2020-07-01 08:05:00|9732|9727|9729|9724|9732.2|9727.2|9729|9724|53
1593591000000|2020-07-01 08:10:00|9728.7|9723.7|9724.4|9719.4|9729|9724|9722.7|9717.7|131
1593591300000|2020-07-01 08:15:00|9724.5|9719.5|9727.2|9722.2|9727.7|9722.7|9723.2|9718.2|55
1593591600000|2020-07-01 08:20:00|9727|9722|9723|9718|9727.7|9722.7|9723|9718|43
1593591900000|2020-07-01 08:25:00|9722.8|9717.8|9725.7|9720.7|9726.7|9721.7|9722.8|9717.8|26
1593592200000|2020-07-01 08:30:00|9725.3|9720.3|9727.2|9722.2|9727.7|9722.7|9724.7|9719.7|40
1593592500000|2020-07-01 08:35:00|9727.6|9722.6|9730.7|9725.7|9731.2|9726.2|9726.7|9721.7|49
1593592800000|2020-07-01 08:40:00|9731|9726|9730.7|9725.7|9731.2|9726.2|9727|9722|22
1593593100000|2020-07-01 08:45:00|9730.5|9725.5|9732.7|9727.7|9734.3|9729.3|9730.2|9725.2|46
1593593400000|2020-07-01 08:50:00|9732.9|9727.9|9732.4|9727.4|9733.9|9728.9|9731.8|9726.8|45
1593593700000|2020-07-01 08:55:00|9732.5|9727.5|9734.2|9729.2|9734.7|9729.7|9731.2|9726.2|28
1593594000000|2020-07-01 09:00:00|9734|9729|9733.2|9728.2|9734.4|9729.4|9732.3|9727.3|21
1593594300000|2020-07-01 09:05:00|9733|9728|9732.2|9727.2|9733.2|9728.2|9730.7|9725.7|30
1593594600000|2020-07-01 09:10:00|9732.7|9727.7|9734|9729|9734.7|9729.7|9732.7|9727.7|13
1593594900000|2020-07-01 09:15:00|9734.2|9729.2|9736|9731|9736.5|9731.5|9734.2|9729.2|26
1593595200000|2020-07-01 09:20:00|9735.8|9730.8|9736|9731|9736.7|9731.7|9735|9730|8
1593595500000|2020-07-01 09:25:00|9735.7|9730.7|9738.2|9733.2|9738.2|9733.2|9735.7|9730.7|19
1593595800000|2020-07-01 09:30:00|9738|9733|9738.2|9733.2|9740.7|9735.7|9736.8|9731.8|42
1593596100000|2020-07-01 09:35:00|9738.4|9733.4|9735.5|9730.5|9738.9|9733.9|9735.3|9730.3|17
1593596400000|2020-07-01 09:40:00|9735.7|9730.7|9737.5|9732.5|9738.7|9733.7|9735.2|9730.2|5
1593596700000|2020-07-01 09:45:00|9737.4|9732.4|9737.7|9732.7|9741.2|9736.2|9737.4|9732.4|23
1593597000000|2020-07-01 09:50:00|9738|9733|9740.2|9735.2|9741.2|9736.2|9737|9732|13
1593597300000|2020-07-01 09:55:00|9740.4|9735.4|9746.9|9741.9|9746.9|9741.9|9740.2|9735.2|64
1593597600000|2020-07-01 10:00:00|9747|9742|9746.3|9741.3|9748.2|9743.2|9745.6|9740.6|46
1593597900000|2020-07-01 10:05:00|9746.2|9741.2|9745|9740|9748.5|9743.5|9744.5|9739.5|57
1593598200000|2020-07-01 10:10:00|9744.8|9739.8|9744.8|9739.8|9746.7|9741.7|9744.5|9739.5|32
1593598500000|2020-07-01 10:15:00|9745.2|9740.2|9744.2|9739.2|9745.7|9740.7|9742.8|9737.8|20
1593598800000|2020-07-01 10:20:00|9744|9739|9744|9739|9747.5|9742.5|9743.3|9738.3|31
1593599100000|2020-07-01 10:25:00|9744.2|9739.2|9744.3|9739.3|9745.5|9740.5|9743.5|9738.5|25
1593599400000|2020-07-01 10:30:00|9744.2|9739.2|9744.2|9739.2|9744.7|9739.7|9742.3|9737.3|32
1593599700000|2020-07-01 10:35:00|9744.4|9739.4|9748.5|9743.5|9750.4|9745.4|9744.2|9739.2|61
1593600000000|2020-07-01 10:40:00|9748.7|9743.7|9749|9744|9750.1|9745.1|9747|9742|13
1593600300000|2020-07-01 10:45:00|9749.2|9744.2|9749.8|9744.8|9750.6|9745.6|9748|9743|92
1593600600000|2020-07-01 10:50:00|9749.7|9744.7|9751.2|9746.2|9752.7|9747.7|9748.7|9743.7|50
1593600900000|2020-07-01 10:55:00|9751|9746|9748.7|9743.7|9751|9746|9748.2|9743.2|18
1593601200000|2020-07-01 11:00:00|9748.9|9743.9|9753.2|9748.2|9754.1|9749.1|9748.9|9743.9|67
1593601500000|2020-07-01 11:05:00|9753.4|9748.4|9755|9750|9758.2|9753.2|9753.2|9748.2|326
1593601800000|2020-07-01 11:10:00|9754.8|9749.8|9752.7|9747.7|9756.1|9751.1|9752.5|9747.5|44
1593602100000|2020-07-01 11:15:00|9752.5|9747.5|9753.2|9748.2|9753.2|9748.2|9750.2|9745.2|28
1593602400000|2020-07-01 11:20:00|9753|9748|9753.7|9748.7|9754.7|9749.7|9753|9748|25
1593602700000|2020-07-01 11:25:00|9753.9|9748.9|9755.7|9750.7|9756|9751|9753.3|9748.3|15
1593603000000|2020-07-01 11:30:00|9756.1|9751.1|9761.7|9756.7|9764.2|9759.2|9752.3|9747.3|107
1593603300000|2020-07-01 11:35:00|9761.5|9756.5|9758.2|9753.2|9762.2|9757.2|9757.8|9752.8|80
1593603600000|2020-07-01 11:40:00|9757.8|9752.8|9757|9752|9758.9|9753.9|9755.5|9750.5|123
1593603900000|2020-07-01 11:45:00|9757.2|9752.2|9756.3|9751.3|9758.2|9753.2|9755.2|9750.2|80
1593604200000|2020-07-01 11:50:00|9756.2|9751.2|9751.2|9746.2|9757.3|9752.3|9749.2|9744.2|76
1593604500000|2020-07-01 11:55:00|9751.4|9746.4|9750.9|9745.9|9752|9747|9748.3|9743.3|39
1593604800000|2020-07-01 12:00:00|9751|9746|9748.9|9743.9|9752|9747|9748.3|9743.3|89
1593605100000|2020-07-01 12:05:00|9749.2|9744.2|9750|9745|9750.7|9745.7|9748.2|9743.2|68
1593605400000|2020-07-01 12:10:00|9750.2|9745.2|9752.1|9747.1|9753|9748|9749.5|9744.5|82
1593605700000|2020-07-01 12:15:00|9751.9|9746.9|9752|9747|9755.1|9750.1|9749.5|9744.5|53
1593606000000|2020-07-01 12:20:00|9751.9|9746.9|9748.1|9743.1|9753.3|9748.3|9747.9|9742.9|73
1593606300000|2020-07-01 12:25:00|9748.2|9743.2|9749.9|9744.9|9751.6|9746.6|9747.7|9742.7|74
1593606600000|2020-07-01 12:30:00|9750.1|9745.1|9748.4|9743.4|9750.6|9745.6|9747.1|9742.1|42
1593606900000|2020-07-01 12:35:00|9748.2|9743.2|9744|9739|9748.2|9743.2|9743.8|9738.8|186
1593607200000|2020-07-01 12:40:00|9743.8|9738.8|9744|9739|9745.2|9740.2|9742.8|9737.8|62
1593607500000|2020-07-01 12:45:00|9743.8|9738.8|9741.2|9736.2|9744.3|9739.3|9739.5|9734.5|95
1593607800000|2020-07-01 12:50:00|9741|9736|9739.1|9734.1|9741|9736|9736.8|9731.8|93
1593608100000|2020-07-01 12:55:00|9739|9734|9738.5|9733.5|9741.1|9736.1|9737.8|9732.8|74
1593608400000|2020-07-01 13:00:00|9738.7|9733.7|9736.5|9731.5|9739.3|9734.3|9735.3|9730.3|109
1593608700000|2020-07-01 13:05:00|9736.3|9731.3|9738.8|9733.8|9741|9736|9736|9731|114
1593609000000|2020-07-01 13:10:00|9739.1|9734.1|9738.2|9733.2|9740.2|9735.2|9736.8|9731.8|167
1593609300000|2020-07-01 13:15:00|9738|9733|9737.9|9732.9|9739.4|9734.4|9735.7|9730.7|71
1593609600000|2020-07-01 13:20:00|9738.1|9733.1|9736.5|9731.5|9738.1|9733.1|9734.2|9729.2|51
1593609900000|2020-07-01 13:25:00|9736.2|9731.2|9735.4|9730.4|9737.5|9732.5|9733.7|9728.7|38
1593610200000|2020-07-01 13:30:00|9735.6|9730.6|9736|9731|9737.2|9732.2|9735.2|9730.2|75
1593610500000|2020-07-01 13:35:00|9735.8|9730.8|9733.8|9728.8|9736|9731|9729.6|9724.6|476
1593610800000|2020-07-01 13:40:00|9733.6|9728.6|9733.5|9728.5|9735|9730|9730.8|9725.8|170
1593611100000|2020-07-01 13:45:00|9733.7|9728.7|9732.1|9727.1|9736.3|9731.3|9732.1|9727.1|160
1593611400000|2020-07-01 13:50:00|9731.8|9726.8|9733.7|9728.7|9734|9729|9729.7|9724.7|166
1593611700000|2020-07-01 13:55:00|9733.5|9728.5|9728.3|9723.3|9733.7|9728.7|9727.5|9722.5|225
1593612000000|2020-07-01 14:00:00|9728.5|9723.5|9719.8|9714.8|9730|9725|9718.6|9713.6|375
1593612300000|2020-07-01 14:05:00|9719.6|9714.6|9711.4|9706.4|9720.5|9715.5|9709.4|9704.4|332
1593612600000|2020-07-01 14:10:00|9711.6|9706.6|9711.1|9706.1|9713.6|9708.6|9709.4|9704.4|464
1593612900000|2020-07-01 14:15:00|9710.9|9705.9|9713.3|9708.3|9713.8|9708.8|9709.1|9704.1|161
1593613200000|2020-07-01 14:20:00|9713.6|9708.6|9709.8|9704.8|9713.6|9708.6|9707.1|9702.1|157
1593613500000|2020-07-01 14:25:00|9709.9|9704.9|9705.9|9700.9|9710.1|9705.1|9705.3|9700.3|75
1593613800000|2020-07-01 14:30:00|9705.7|9700.7|9704.3|9699.3|9705.9|9700.9|9701.4|9696.4|253
1593614100000|2020-07-01 14:35:00|9704.4|9699.4|9707.3|9702.3|9708.8|9703.8|9703.7|9698.7|196
1593614400000|2020-07-01 14:40:00|9707.1|9702.1|9708.6|9703.6|9710.1|9705.1|9704.4|9699.4|65
1593614700000|2020-07-01 14:45:00|9708.3|9703.3|9710.1|9705.1|9710.6|9705.6|9707.8|9702.8|47
1593615000000|2020-07-01 14:50:00|9710.3|9705.3|9712.4|9707.4|9712.4|9707.4|9708.3|9703.3|52
1593615300000|2020-07-01 14:55:00|9712.1|9707.1|9710.6|9705.6|9715.1|9710.1|9710.3|9705.3|97
1593615600000|2020-07-01 15:00:00|9710.4|9705.4|9706.4|9701.4|9710.6|9705.6|9705.7|9700.7|249
1593615900000|2020-07-01 15:05:00|9706.2|9701.2|9706.6|9701.6|9707.6|9702.6|9702.7|9697.7|56
1593616200000|2020-07-01 15:10:00|9706.4|9701.4|9705|9700|9710.9|9705.9|9704.8|9699.8|106
1593616500000|2020-07-01 15:15:00|9704.8|9699.8|9707.4|9702.4|9709.3|9704.3|9703.2|9698.2|101
1593616800000|2020-07-01 15:20:00|9707.3|9702.3|9709.8|9704.8|9710.8|9705.8|9706.9|9701.9|54
1593617100000|2020-07-01 15:25:00|9709.6|9704.6|9707.6|9702.6|9709.6|9704.6|9705.5|9700.5|52
1593617400000|2020-07-01 15:30:00|9707.8|9702.8|9710.6|9705.6|9711.3|9706.3|9707.1|9702.1|66
1593617700000|2020-07-01 15:35:00|9710.8|9705.8|9711.7|9706.7|9712.4|9707.4|9710.4|9705.4|95
1593618000000|2020-07-01 15:40:00|9711.4|9706.4|9709.9|9704.9|9713.4|9708.4|9709.7|9704.7|100
1593618300000|2020-07-01 15:45:00|9709.7|9704.7|9707.9|9702.9|9711.1|9706.1|9706.9|9701.9|58
1593618600000|2020-07-01 15:50:00|9708.1|9703.1|9710.4|9705.4|9710.9|9705.9|9707.6|9702.6|66
1593618900000|2020-07-01 15:55:00|9710.6|9705.6|9710.3|9705.3|9711.6|9706.6|9708.5|9703.5|22
1593619200000|2020-07-01 16:00:00|9710.4|9705.4|9712.6|9707.6|9713.9|9708.9|9710.2|9705.2|22
1593619500000|2020-07-01 16:05:00|9712.7|9707.7|9714.5|9709.5|9714.9|9709.9|9712.5|9707.5|76
1593619800000|2020-07-01 16:10:00|9714.7|9709.7|9714|9709|9715.4|9710.4|9713.2|9708.2|35
1593620100000|2020-07-01 16:15:00|9713.5|9708.5|9712|9707|9714.5|9709.5|9711.9|9706.9|113
1593620400000|2020-07-01 16:20:00|9711.9|9706.9|9710.2|9705.2|9712.5|9707.5|9710.2|9705.2|43
1593620700000|2020-07-01 16:25:00|9710.1|9705.1|9709.1|9704.1|9710.3|9705.3|9708.9|9703.9|70
1593621000000|2020-07-01 16:30:00|9708.9|9703.9|9708.8|9703.8|9710.1|9705.1|9707.9|9702.9|67
1593621300000|2020-07-01 16:35:00|9708.7|9703.7|9707.6|9702.6|9710.1|9705.1|9707.4|9702.4|64
1593621600000|2020-07-01 16:40:00|9707.4|9702.4|9708.6|9703.6|9708.8|9703.8|9707.4|9702.4|68
1593621900000|2020-07-01 16:45:00|9708.4|9703.4|9710.3|9705.3|9714.1|9709.1|9708.4|9703.4|130
1593622200000|2020-07-01 16:50:00|9710.1|9705.1|9708.9|9703.9|9710.1|9705.1|9707.7|9702.7|14
1593622500000|2020-07-01 16:55:00|9709.1|9704.1|9706.3|9701.3|9709.1|9704.1|9706.1|9701.1|24
1593622800000|2020-07-01 17:00:00|9706.1|9701.1|9705.8|9700.8|9706.8|9701.8|9705.3|9700.3|39
1593623100000|2020-07-01 17:05:00|9705.6|9700.6|9708.8|9703.8|9708.8|9703.8|9704.3|9699.3|74
1593623400000|2020-07-01 17:10:00|9709|9704|9710.3|9705.3|9710.8|9705.8|9708.8|9703.8|27
1593623700000|2020-07-01 17:15:00|9710.1|9705.1|9711.1|9706.1|9711.6|9706.6|9709.6|9704.6|15
1593624000000|2020-07-01 17:20:00|9710.9|9705.9|9711.3|9706.3|9712.1|9707.1|9710.8|9705.8|15
1593624300000|2020-07-01 17:25:00|9711.1|9706.1|9713.8|9708.8|9713.8|9708.8|9709.8|9704.8|75
1593624600000|2020-07-01 17:30:00|9713.3|9708.3|9713.3|9708.3|9713.3|9708.3|9712.3|9707.3|22
1593624900000|2020-07-01 17:35:00|9712.8|9707.8|9711.6|9706.6|9712.8|9707.8|9711.1|9706.1|37
1593625200000|2020-07-01 17:40:00|9711.4|9706.4|9714.1|9709.1|9714.3|9709.3|9710.6|9705.6|29
1593625500000|2020-07-01 17:45:00|9713.8|9708.8|9712.1|9707.1|9713.8|9708.8|9711.9|9706.9|42
1593625800000|2020-07-01 17:50:00|9712.3|9707.3|9714.3|9709.3|9714.6|9709.6|9711.9|9706.9|56
1593626100000|2020-07-01 17:55:00|9714.6|9709.6|9712.4|9707.4|9714.8|9709.8|9710.7|9705.7|72
1593626400000|2020-07-01 18:00:00|9712.3|9707.3|9711.7|9706.7|9714.2|9709.2|9709.6|9704.6|39
1593626700000|2020-07-01 18:05:00|9711.6|9706.6|9711.3|9706.3|9714|9709|9710.6|9705.6|14
1593627000000|2020-07-01 18:10:00|9711.5|9706.5|9709.6|9704.6|9711.8|9706.8|9709.1|9704.1|19
1593627300000|2020-07-01 18:15:00|9709.4|9704.4|9712.6|9707.6|9713.8|9708.8|9709.3|9704.3|120
1593627600000|2020-07-01 18:20:00|9712.4|9707.4|9713.8|9708.8|9714.6|9709.6|9711.8|9706.8|23
1593627900000|2020-07-01 18:25:00|9714|9709|9714.3|9709.3|9714.3|9709.3|9713.3|9708.3|13
1593628200000|2020-07-01 18:30:00|9713.9|9708.9|9712.6|9707.6|9714.1|9709.1|9712.3|9707.3|20
1593628500000|2020-07-01 18:35:00|9712.8|9707.8|9715|9710|9715|9710|9712.6|9707.6|43
1593628800000|2020-07-01 18:40:00|9715.3|9710.3|9716.8|9711.8|9717.3|9712.3|9714.8|9709.8|86
1593629100000|2020-07-01 18:45:00|9716.6|9711.6|9717.6|9712.6|9718.3|9713.3|9716.6|9711.6|27
1593629400000|2020-07-01 18:50:00|9717.8|9712.8|9718.8|9713.8|9719.3|9714.3|9717.6|9712.6|26
1593629700000|2020-07-01 18:55:00|9718.6|9713.6|9718.4|9713.4|9718.9|9713.9|9716.4|9711.4|324
1593630000000|2020-07-01 19:00:00|9718.7|9713.7|9715.7|9710.7|9720.4|9715.4|9715.7|9710.7|83
1593630300000|2020-07-01 19:05:00|9715.8|9710.8|9715|9710|9717.1|9712.1|9715|9710|16
1593630600000|2020-07-01 19:10:00|9714.9|9709.9|9714.6|9709.6|9717.3|9712.3|9714.4|9709.4|11
1593630900000|2020-07-01 19:15:00|9714.4|9709.4|9716.1|9711.1|9716.6|9711.6|9714.4|9709.4|6
1593631200000|2020-07-01 19:20:00|9715.9|9710.9|9714.8|9709.8|9715.9|9710.9|9714.4|9709.4|4
1593631500000|2020-07-01 19:25:00|9714.6|9709.6|9714.8|9709.8|9715.1|9710.1|9714.4|9709.4|2
1593631800000|2020-07-01 19:30:00|9714.6|9709.6|9712|9707|9714.8|9709.8|9711.4|9706.4|100
1593632100000|2020-07-01 19:35:00|9712.1|9707.1|9711.1|9706.1|9712.8|9707.8|9710.6|9705.6|22
1593632400000|2020-07-01 19:40:00|9711.3|9706.3|9711|9706|9711.6|9706.6|9710.1|9705.1|62
1593632700000|2020-07-01 19:45:00|9710.8|9705.8|9710.8|9705.8|9711.8|9706.8|9710.3|9705.3|78
1593633000000|2020-07-01 19:50:00|9710.5|9705.5|9712.7|9707.7|9712.7|9707.7|9710.3|9705.3|59
1593633300000|2020-07-01 19:55:00|9712.8|9707.8|9715.5|9710.5|9715.5|9710.5|9712.8|9707.8|82
1593633600000|2020-07-01 20:00:00|9715.7|9710.7|9714.5|9709.5|9716.8|9711.8|9714.3|9709.3|43
1593633900000|2020-07-01 20:05:00|9714.7|9709.7|9713.6|9708.6|9714.7|9709.7|9713.3|9708.3|4
1593634200000|2020-07-01 20:10:00|9713.3|9708.3|9714.6|9709.6|9714.8|9709.8|9713.3|9708.3|63
1593634500000|2020-07-01 20:15:00|9714.3|9709.3|9714.3|9709.3|9715|9710|9713.8|9708.8|14
1593634800000|2020-07-01 20:20:00|9714.6|9709.6|9714.3|9709.3|9714.8|9709.8|9714.3|9709.3|1
1593635100000|2020-07-01 20:25:00|9714.1|9709.1|9714.6|9709.6|9714.6|9709.6|9713.8|9708.8|36
1593635400000|2020-07-01 20:30:00|9714.3|9709.3|9713.8|9708.8|9714.8|9709.8|9713.8|9708.8|5
1593635700000|2020-07-01 20:35:00|9714.1|9709.1|9713.1|9708.1|9714.6|9709.6|9712.8|9707.8|1
1593636000000|2020-07-01 20:40:00|9713.3|9708.3|9713.6|9708.6|9714.3|9709.3|9713.1|9708.1|5
1593636300000|2020-07-01 20:45:00|9713.8|9708.8|9714.6|9709.6|9714.8|9709.8|9713.4|9708.4|7
1593636600000|2020-07-01 20:50:00|9714.3|9709.3|9714.6|9709.6|9715|9710|9714|9709|10
1593636900000|2020-07-01 20:55:00|9714.8|9709.8|9715|9710|9715|9710|9713.9|9708.9|7
1593648000000|2020-07-02 00:00:00|9716.1|9711.1|9716.3|9711.3|9716.6|9711.6|9713.8|9708.8|126
1593648300000|2020-07-02 00:05:00|9716.1|9711.1|9715.8|9710.8|9716.8|9711.8|9715.3|9710.3|11
1593648600000|2020-07-02 00:10:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9714.9|9709.9|19
1593648900000|2020-07-02 00:15:00|9715.6|9710.6|9716.7|9711.7|9717.3|9712.3|9715.6|9710.6|22
1593649200000|2020-07-02 00:20:00|9716.8|9711.8|9715.9|9710.9|9717.1|9712.1|9715.9|9710.9|7
1593649500000|2020-07-02 00:25:00|9716.1|9711.1|9718.1|9713.1|9718.8|9713.8|9715.7|9710.7|33
1593649800000|2020-07-02 00:30:00|9718.3|9713.3|9717.9|9712.9|9718.3|9713.3|9717.1|9712.1|7
1593650100000|2020-07-02 00:35:00|9718.3|9713.3|9717.3|9712.3|9718.3|9713.3|9717.1|9712.1|7
1593650400000|2020-07-02 00:40:00|9717.1|9712.1|9717.3|9712.3|9718.1|9713.1|9716.4|9711.4|2
1593650700000|2020-07-02 00:45:00|9717.1|9712.1|9717.3|9712.3|9717.6|9712.6|9716.2|9711.2|57
1593651000000|2020-07-02 00:50:00|9716.8|9711.8|9718.4|9713.4|9718.8|9713.8|9716.6|9711.6|34
1593651300000|2020-07-02 00:55:00|9718.3|9713.3|9717.1|9712.1|9718.8|9713.8|9716.9|9711.9|12
1593651600000|2020-07-02 01:00:00|9717.3|9712.3|9718.3|9713.3|9719.1|9714.1|9716.8|9711.8|13
1593651900000|2020-07-02 01:05:00|9718.1|9713.1|9716.9|9711.9|9718.1|9713.1|9716.9|9711.9|19
1593652200000|2020-07-02 01:10:00|9716.8|9711.8|9717.4|9712.4|9718.6|9713.6|9716.8|9711.8|3
1593652500000|2020-07-02 01:15:00|9717.3|9712.3|9714.9|9709.9|9717.6|9712.6|9714.2|9709.2|23
1593652800000|2020-07-02 01:20:00|9714.7|9709.7|9711.8|9706.8|9714.7|9709.7|9711.6|9706.6|54
1593653100000|2020-07-02 01:25:00|9711.6|9706.6|9712.3|9707.3|9712.3|9707.3|9710.8|9705.8|16
1593653400000|2020-07-02 01:30:00|9712.1|9707.1|9711.6|9706.6|9713.6|9708.6|9711.4|9706.4|22
1593653700000|2020-07-02 01:35:00|9711.4|9706.4|9712.1|9707.1|9713.1|9708.1|9710.9|9705.9|5
1593654000000|2020-07-02 01:40:00|9711.9|9706.9|9711.4|9706.4|9713.1|9708.1|9711.4|9706.4|18
1593654300000|2020-07-02 01:45:00|9711.3|9706.3|9711.1|9706.1|9712.3|9707.3|9711.1|9706.1|2
1593654600000|2020-07-02 01:50:00|9710.9|9705.9|9713.3|9708.3|9713.3|9708.3|9710.9|9705.9|7
1593654900000|2020-07-02 01:55:00|9713.1|9708.1|9716.1|9711.1|9716.3|9711.3|9712.9|9707.9|19
1593655200000|2020-07-02 02:00:00|9716.3|9711.3|9715.5|9710.5|9717.3|9712.3|9715.1|9710.1|18
1593655500000|2020-07-02 02:05:00|9715.6|9710.6|9716.1|9711.1|9716.3|9711.3|9714.8|9709.8|16
1593655800000|2020-07-02 02:10:00|9715.9|9710.9|9714.1|9709.1|9716.3|9711.3|9714.1|9709.1|4
1593656100000|2020-07-02 02:15:00|9714.3|9709.3|9714.8|9709.8|9715.6|9710.6|9714.1|9709.1|14
1593656400000|2020-07-02 02:20:00|9714.6|9709.6|9714.8|9709.8|9715.3|9710.3|9713.9|9708.9|10
1593656700000|2020-07-02 02:25:00|9714.6|9709.6|9713.6|9708.6|9715.1|9710.1|9713.3|9708.3|23
1593657000000|2020-07-02 02:30:00|9713.8|9708.8|9711.3|9706.3|9714.3|9709.3|9711.3|9706.3|17
1593657300000|2020-07-02 02:35:00|9711.6|9706.6|9712.6|9707.6|9713.3|9708.3|9711.3|9706.3|11
1593657600000|2020-07-02 02:40:00|9712.8|9707.8|9712.1|9707.1|9713.1|9708.1|9711.4|9706.4|27
1593657900000|2020-07-02 02:45:00|9712.3|9707.3|9712.6|9707.6|9713.6|9708.6|9711.8|9706.8|2
1593658200000|2020-07-02 02:50:00|9712.8|9707.8|9712.6|9707.6|9713.1|9708.1|9711.9|9706.9|8
1593658500000|2020-07-02 02:55:00|9712.4|9707.4|9711.8|9706.8|9712.8|9707.8|9711.3|9706.3|10
1593658800000|2020-07-02 03:00:00|9712.1|9707.1|9713.6|9708.6|9713.8|9708.8|9711.4|9706.4|2
1593659100000|2020-07-02 03:05:00|9713.4|9708.4|9712.8|9707.8|9713.6|9708.6|9711.8|9706.8|4
1593659400000|2020-07-02 03:10:00|9712.6|9707.6|9713.3|9708.3|9713.8|9708.8|9712.3|9707.3|14
1593659700000|2020-07-02 03:15:00|9713.6|9708.6|9714.8|9709.8|9714.8|9709.8|9713.1|9708.1|35
1593660000000|2020-07-02 03:20:00|9714.6|9709.6|9713.8|9708.8|9714.8|9709.8|9713.3|9708.3|3
1593660300000|2020-07-02 03:25:00|9714.1|9709.1|9714.3|9709.3|9714.3|9709.3|9712.8|9707.8|11
1593660600000|2020-07-02 03:30:00|9714.1|9709.1|9713.8|9708.8|9715.3|9710.3|9713.8|9708.8|5
1593660900000|2020-07-02 03:35:00|9713.6|9708.6|9713.6|9708.6|9713.8|9708.8|9712.6|9707.6|3
1593661200000|2020-07-02 03:40:00|9713.3|9708.3|9713.8|9708.8|9715.1|9710.1|9713.3|9708.3|18
1593661500000|2020-07-02 03:45:00|9713.6|9708.6|9712.3|9707.3|9713.8|9708.8|9711.8|9706.8|12
1593661800000|2020-07-02 03:50:00|9712.1|9707.1|9712.1|9707.1|9712.3|9707.3|9711.6|9706.6|4
1593662100000|2020-07-02 03:55:00|9711.8|9706.8|9710.1|9705.1|9712.3|9707.3|9709.8|9704.8|9
1593662400000|2020-07-02 04:00:00|9709.8|9704.8|9710.3|9705.3|9710.8|9705.8|9709.8|9704.8|25
1593662700000|2020-07-02 04:05:00|9710.1|9705.1|9710.3|9705.3|9710.3|9705.3|9709.8|9704.8|0
1593663000000|2020-07-02 04:10:00|9710.1|9705.1|9708.3|9703.3|9710.1|9705.1|9708.3|9703.3|6
1593663300000|2020-07-02 04:15:00|9708.5|9703.5|9708.6|9703.6|9709.3|9704.3|9708.3|9703.3|7
1593663600000|2020-07-02 04:20:00|9708.3|9703.3|9709.1|9704.1|9709.3|9704.3|9708.3|9703.3|1
1593663900000|2020-07-02 04:25:00|9709.3|9704.3|9709.1|9704.1|9709.6|9704.6|9708.6|9703.6|7
1593664200000|2020-07-02 04:30:00|9709.3|9704.3|9707.3|9702.3|9709.3|9704.3|9707.3|9702.3|13
1593664500000|2020-07-02 04:35:00|9707.5|9702.5|9707.8|9702.8|9707.8|9702.8|9706.8|9701.8|20
1593664800000|2020-07-02 04:40:00|9707.6|9702.6|9706.8|9701.8|9707.6|9702.6|9706.1|9701.1|73
1593665100000|2020-07-02 04:45:00|9707.1|9702.1|9706.8|9701.8|9707.6|9702.6|9706.3|9701.3|5
1593665400000|2020-07-02 04:50:00|9706.6|9701.6|9707.1|9702.1|9707.1|9702.1|9706.6|9701.6|0
1593665700000|2020-07-02 04:55:00|9707.3|9702.3|9707.6|9702.6|9707.8|9702.8|9707.1|9702.1|20
1593666000000|2020-07-02 05:00:00|9707.8|9702.8|9708.1|9703.1|9708.8|9703.8|9707.3|9702.3|8
1593666300000|2020-07-02 05:05:00|9707.8|9702.8|9708.8|9703.8|9709.3|9704.3|9707.8|9702.8|4
1593666600000|2020-07-02 05:10:00|9708.6|9703.6|9708.3|9703.3|9708.6|9703.6|9707.6|9702.6|0
1593666900000|2020-07-02 05:15:00|9708.6|9703.6|9709.8|9704.8|9710.1|9705.1|9708.6|9703.6|8
1593667200000|2020-07-02 05:20:00|9710|9705|9709.8|9704.8|9710.3|9705.3|9709.6|9704.6|6
1593667500000|2020-07-02 05:25:00|9709.6|9704.6|9709.6|9704.6|9710|9705|9709.3|9704.3|8
1593667800000|2020-07-02 05:30:00|9709.8|9704.8|9709.3|9704.3|9710.3|9705.3|9709.3|9704.3|5
1593668100000|2020-07-02 05:35:00|9709.8|9704.8|9709.3|9704.3|9709.8|9704.8|9708.6|9703.6|14
1593668400000|2020-07-02 05:40:00|9709.1|9704.1|9708.3|9703.3|9709.3|9704.3|9708.3|9703.3|9
1593668700000|2020-07-02 05:45:00|9708.6|9703.6|9708.3|9703.3|9708.6|9703.6|9707.8|9702.8|17
1593669000000|2020-07-02 05:50:00|9708.5|9703.5|9707.3|9702.3|9708.8|9703.8|9707|9702|4
1593669300000|2020-07-02 05:55:00|9707.5|9702.5|9709.5|9704.5|9709.5|9704.5|9707.3|9702.3|16
1593669600000|2020-07-02 06:00:00|9709.7|9704.7|9708|9703|9709.8|9704.8|9707.8|9702.8|20
1593669900000|2020-07-02 06:05:00|9707.8|9702.8|9703.3|9698.3|9708.2|9703.2|9702.3|9697.3|47
1593670200000|2020-07-02 06:10:00|9703.5|9698.5|9704.3|9699.3|9706|9701|9703.3|9698.3|36
1593670500000|2020-07-02 06:15:00|9704.5|9699.5|9706.1|9701.1|9706.8|9701.8|9704.3|9699.3|17
1593670800000|2020-07-02 06:20:00|9706.2|9701.2|9705.8|9700.8|9707|9702|9704.8|9699.8|17
1593671100000|2020-07-02 06:25:00|9705.6|9700.6|9705.6|9700.6|9706.3|9701.3|9705.3|9700.3|29
1593671400000|2020-07-02 06:30:00|9705.3|9700.3|9703.5|9698.5|9705.7|9700.7|9701.8|9696.8|29
1593671700000|2020-07-02 06:35:00|9703.7|9698.7|9702.3|9697.3|9704|9699|9701.3|9696.3|42
1593672000000|2020-07-02 06:40:00|9702.5|9697.5|9701.8|9696.8|9703.5|9698.5|9700.9|9695.9|21
1593672300000|2020-07-02 06:45:00|9701.6|9696.6|9704.1|9699.1|9704.7|9699.7|9701.3|9696.3|57
1593672600000|2020-07-02 06:50:00|9703.8|9698.8|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|26
1593672900000|2020-07-02 06:55:00|9703.5|9698.5|9705.5|9700.5|9706.8|9701.8|9703.3|9698.3|30
1593673200000|2020-07-02 07:00:00|9705.7|9700.7|9703.8|9698.8|9706.1|9701.1|9703.1|9698.1|70
1593673500000|2020-07-02 07:05:00|9704|9699|9705|9700|9708.3|9703.3|9703.3|9698.3|44
1593673800000|2020-07-02 07:10:00|9705.1|9700.1|9709.6|9704.6|9710.2|9705.2|9705.1|9700.1|133
1593674100000|2020-07-02 07:15:00|9709.4|9704.4|9709.8|9704.8|9711|9706|9709|9704|25
1593674400000|2020-07-02 07:20:00|9710|9705|9707.3|9702.3|9710|9705|9706.8|9701.8|80
1593674700000|2020-07-02 07:25:00|9707.5|9702.5|9699|9694|9707.8|9702.8|9698|9693|303
1593675000000|2020-07-02 07:30:00|9699.2|9694.2|9696.3|9691.3|9700.3|9695.3|9695.8|9690.8|93
1593675300000|2020-07-02 07:35:00|9696.1|9691.1|9698|9693|9698.3|9693.3|9694.8|9689.8|78
1593675600000|2020-07-02 07:40:00|9698.2|9693.2|9698.8|9693.8|9699.8|9694.8|9697.6|9692.6|73
1593675900000|2020-07-02 07:45:00|9699|9694|9698.3|9693.3|9699.2|9694.2|9696.1|9691.1|115
1593676200000|2020-07-02 07:50:00|9698.5|9693.5|9698.1|9693.1|9699.5|9694.5|9697.8|9692.8|116
1593676500000|2020-07-02 07:55:00|9698|9693|9696.3|9691.3|9698.8|9693.8|9696.1|9691.1|64
1593676800000|2020-07-02 08:00:00|9696.5|9691.5|9698.8|9693.8|9699|9694|9695|9690|88
1593677100000|2020-07-02 08:05:00|9699|9694|9697.6|9692.6|9700|9695|9697.6|9692.6|34
1593677400000|2020-07-02 08:10:00|9697.5|9692.5|9697.8|9692.8|9699.2|9694.2|9697.1|9692.1|22
1593677700000|2020-07-02 08:15:00|9698|9693|9695.3|9690.3|9698|9693|9694.3|9689.3|51
1593678000000|2020-07-02 08:20:00|9695.5|9690.5|9693.3|9688.3|9695.5|9690.5|9693.3|9688.3|54
1593678300000|2020-07-02 08:25:00|9693.5|9688.5|9687.7|9682.7|9693.5|9688.5|9687.3|9682.3|221
1593678600000|2020-07-02 08:30:00|9687.5|9682.5|9684.8|9679.8|9688.8|9683.8|9684.8|9679.8|218
1593678900000|2020-07-02 08:35:00|9684.3|9679.3|9686.3|9681.3|9686.7|9681.7|9683.7|9678.7|151
1593679200000|2020-07-02 08:40:00|9686.5|9681.5|9686.3|9681.3|9687.7|9682.7|9685.3|9680.3|41
1593679500000|2020-07-02 08:45:00|9686.5|9681.5|9681.9|9676.9|9686.8|9681.8|9681.2|9676.2|110
1593679800000|2020-07-02 08:50:00|9682.1|9677.1|9682.1|9677.1|9683.9|9678.9|9681.7|9676.7|44
1593680100000|2020-07-02 08:55:00|9682|9677|9684.4|9679.4|9684.4|9679.4|9681.2|9676.2|72
1593680400000|2020-07-02 09:00:00|9684.2|9679.2|9684.7|9679.7|9685.1|9680.1|9683.2|9678.2|25
1593680700000|2020-07-02 09:05:00|9684.9|9679.9|9686.2|9681.2|9687.7|9682.7|9684.7|9679.7|34
1593681000000|2020-07-02 09:10:00|9686|9681|9685.4|9680.4|9686.7|9681.7|9685.2|9680.2|21
1593681300000|2020-07-02 09:15:00|9685.6|9680.6|9686.2|9681.2|9686.4|9681.4|9684.7|9679.7|31
1593681600000|2020-07-02 09:20:00|9686|9681|9684.9|9679.9|9687.5|9682.5|9684.2|9679.2|77
1593681900000|2020-07-02 09:25:00|9684.7|9679.7|9687.2|9682.2|9687.7|9682.7|9684.7|9679.7|18
1593682200000|2020-07-02 09:30:00|9687.4|9682.4|9688.2|9683.2|9689.4|9684.4|9687.2|9682.2|18
1593682500000|2020-07-02 09:35:00|9688.4|9683.4|9688.7|9683.7|9689.9|9684.9|9688.2|9683.2|39
1593682800000|2020-07-02 09:40:00|9688.5|9683.5|9690.5|9685.5|9691.2|9686.2|9688.2|9683.2|14
1593683100000|2020-07-02 09:45:00|9690.7|9685.7|9691.2|9686.2|9692.3|9687.3|9690.5|9685.5|47
1593683400000|2020-07-02 09:50:00|9691.3|9686.3|9692.4|9687.4|9692.4|9687.4|9691|9686|21
1593683700000|2020-07-02 09:55:00|9692.6|9687.6|9691.3|9686.3|9692.7|9687.7|9691.3|9686.3|24
1593684000000|2020-07-02 10:00:00|9691.7|9686.7|9692.1|9687.1|9692.3|9687.3|9691.3|9686.3|99
1593684300000|2020-07-02 10:05:00|9692|9687|9693|9688|9693.4|9688.4|9691.5|9686.5|42
1593684600000|2020-07-02 10:10:00|9692.8|9687.8|9696.1|9691.1|9696.8|9691.8|9692.3|9687.3|36
1593684900000|2020-07-02 10:15:00|9696.2|9691.2|9697.7|9692.7|9698.2|9693.2|9695.3|9690.3|11
1593685200000|2020-07-02 10:20:00|9697.5|9692.5|9695.8|9690.8|9697.8|9692.8|9695.5|9690.5|37
1593685500000|2020-07-02 10:25:00|9696|9691|9695.7|9690.7|9697.2|9692.2|9695.2|9690.2|21
1593685800000|2020-07-02 10:30:00|9695.9|9690.9|9693.9|9688.9|9697.4|9692.4|9693.5|9688.5|25
1593686100000|2020-07-02 10:35:00|9694.1|9689.1|9694.1|9689.1|9694.4|9689.4|9692.4|9687.4|24
1593686400000|2020-07-02 10:40:00|9694.2|9689.2|9693.7|9688.7|9697.1|9692.1|9693.7|9688.7|51
1593686700000|2020-07-02 10:45:00|9693.5|9688.5|9692.9|9687.9|9693.9|9688.9|9692.2|9687.2|18
1593687000000|2020-07-02 10:50:00|9693.1|9688.1|9693.2|9688.2|9693.7|9688.7|9691.7|9686.7|15
1593687300000|2020-07-02 10:55:00|9693.4|9688.4|9698.1|9693.1|9698.2|9693.2|9693.2|9688.2|77
1593687600000|2020-07-02 11:00:00|9698.2|9693.2|9699.2|9694.2|9699.2|9694.2|9697.3|9692.3|37
1593687900000|2020-07-02 11:05:00|9699|9694|9700.5|9695.5|9701.2|9696.2|9698.7|9693.7|57
1593688200000|2020-07-02 11:10:00|9700.4|9695.4|9698.2|9693.2|9700.7|9695.7|9698.2|9693.2|23
1593688500000|2020-07-02 11:15:00|9698.4|9693.4|9696|9691|9698.6|9693.6|9694.5|9689.5|30
1593688800000|2020-07-02 11:20:00|9695.9|9690.9|9695.9|9690.9|9696.9|9691.9|9695.2|9690.2|18
1593689100000|2020-07-02 11:25:00|9695.7|9690.7|9697.4|9692.4|9698.2|9693.2|9694.7|9689.7|11
1593689400000|2020-07-02 11:30:00|9697.2|9692.2|9696.7|9691.7|9698.7|9693.7|9695.7|9690.7|29
1593689700000|2020-07-02 11:35:00|9696.9|9691.9|9696.8|9691.8|9697.2|9692.2|9695.7|9690.7|45
1593690000000|2020-07-02 11:40:00|9697|9692|9697.2|9692.2|9697.8|9692.8|9696|9691|23
1593690300000|2020-07-02 11:45:00|9697.3|9692.3|9697.5|9692.5|9698.3|9693.3|9697|9692|48
1593690600000|2020-07-02 11:50:00|9697.3|9692.3|9696.2|9691.2|9698|9693|9695.8|9690.8|25
1593690900000|2020-07-02 11:55:00|9696.1|9691.1|9692.5|9687.5|9696.2|9691.2|9692|9687|44
1593691200000|2020-07-02 12:00:00|9692.3|9687.3|9692|9687|9693.2|9688.2|9690.7|9685.7|42
1593691500000|2020-07-02 12:05:00|9692.2|9687.2|9690.7|9685.7|9692.4|9687.4|9690.7|9685.7|13
1593691800000|2020-07-02 12:10:00|9691|9686|9693.7|9688.7|9693.9|9688.9|9690.3|9685.3|26
1593692100000|2020-07-02 12:15:00|9693.4|9688.4|9691|9686|9694.2|9689.2|9690.8|9685.8|71
1593692400000|2020-07-02 12:20:00|9690.8|9685.8|9697.7|9692.7|9697.9|9692.9|9690.8|9685.8|38
1593692700000|2020-07-02 12:25:00|9697.5|9692.5|9697.3|9692.3|9700.2|9695.2|9691.5|9686.5|170
1593693000000|2020-07-02 12:30:00|9697.6|9692.6|9692.5|9687.5|9697.6|9692.6|9687.1|9682.1|304
1593693300000|2020-07-02 12:35:00|9692.3|9687.3|9685|9680|9692.3|9687.3|9683.5|9678.5|164
1593693600000|2020-07-02 12:40:00|9685.2|9680.2|9695.5|9690.5|9696.1|9691.1|9684.3|9679.3|114
1593693900000|2020-07-02 12:45:00|9695.7|9690.7|9691|9686|9695.7|9690.7|9690.3|9685.3|127
1593694200000|2020-07-02 12:50:00|9691.2|9686.2|9694.8|9689.8|9699.5|9694.5|9690.3|9685.3|205
1593694500000|2020-07-02 12:55:00|9694.6|9689.6|9708.6|9703.6|9708.7|9703.7|9694.3|9689.3|172
1593694800000|2020-07-02 13:00:00|9708.8|9703.8|9711.3|9706.3|9711.6|9706.6|9706.1|9701.1|782
1593695100000|2020-07-02 13:05:00|9711.4|9706.4|9717.4|9712.4|9718.6|9713.6|9711.2|9706.2|209
1593695400000|2020-07-02 13:10:00|9717.7|9712.7|9717.6|9712.6|9717.9|9712.9|9713.9|9708.9|243
1593695700000|2020-07-02 13:15:00|9717.8|9712.8|9714.4|9709.4|9721.4|9716.4|9711.3|9706.3|244
1593696000000|2020-07-02 13:20:00|9714.1|9709.1|9714.1|9709.1|9716.8|9711.8|9711.8|9706.8|101
1593696300000|2020-07-02 13:25:00|9713.9|9708.9|9710|9705|9715|9710|9709.2|9704.2|108
1593696600000|2020-07-02 13:30:00|9710.1|9705.1|9708|9703|9710.1|9705.1|9706.9|9701.9|55
1593696900000|2020-07-02 13:35:00|9708.1|9703.1|9708.3|9703.3|9710.9|9705.9|9705|9700|161
1593697200000|2020-07-02 13:40:00|9708.1|9703.1|9706.8|9701.8|9710.5|9705.5|9706.4|9701.4|41
1593697500000|2020-07-02 13:45:00|9706.7|9701.7|9703.7|9698.7|9708.1|9703.1|9701.9|9696.9|72
1593697800000|2020-07-02 13:50:00|9703.5|9698.5|9698.8|9693.8|9704|9699|9697.8|9692.8|171
1593698100000|2020-07-02 13:55:00|9698.6|9693.6|9699.4|9694.4|9700.4|9695.4|9697.3|9692.3|101
1593698400000|2020-07-02 14:00:00|9699.6|9694.6|9695.5|9690.5|9703.6|9698.6|9695.3|9690.3|142
1593698700000|2020-07-02 14:05:00|9695.7|9690.7|9698.1|9693.1|9700.5|9695.5|9692.8|9687.8|128
1593699000000|2020-07-02 14:10:00|9698.3|9693.3|9704.9|9699.9|9706.5|9701.5|9697.7|9692.7|64
1593699300000|2020-07-02 14:15:00|9704.8|9699.8|9705.5|9700.5|9707.1|9702.1|9703.8|9698.8|192
1593699600000|2020-07-02 14:20:00|9705.3|9700.3|9709.4|9704.4|9709.9|9704.9|9703.8|9698.8|108
1593699900000|2020-07-02 14:25:00|9709.2|9704.2|9712.6|9707.6|9712.6|9707.6|9708.4|9703.4|217
1593700200000|2020-07-02 14:30:00|9712.2|9707.2|9724.6|9719.6|9726.9|9721.9|9712.1|9707.1|816
1593700500000|2020-07-02 14:35:00|9724.5|9719.5|9725.3|9720.3|9729|9724|9723.3|9718.3|303
1593700800000|2020-07-02 14:40:00|9725.5|9720.5|9724|9719|9726.5|9721.5|9721.1|9716.1|154
1593701100000|2020-07-02 14:45:00|9724.1|9719.1|9728.6|9723.6|9730|9725|9723.1|9718.1|182
1593701400000|2020-07-02 14:50:00|9728.8|9723.8|9730.3|9725.3|9734.5|9729.5|9727.6|9722.6|464
1593701700000|2020-07-02 14:55:00|9730.5|9725.5|9732.6|9727.6|9735.3|9730.3|9729.8|9724.8|108
1593702000000|2020-07-02 15:00:00|9732.8|9727.8|9731.1|9726.1|9736|9731|9731.1|9726.1|229
1593702300000|2020-07-02 15:05:00|9730.9|9725.9|9727.5|9722.5|9731.5|9726.5|9727.1|9722.1|121
1593702600000|2020-07-02 15:10:00|9727.1|9722.1|9731.9|9726.9|9734|9729|9727.1|9722.1|136
1593702900000|2020-07-02 15:15:00|9732|9727|9724.9|9719.9|9733.1|9728.1|9724.9|9719.9|92
1593703200000|2020-07-02 15:20:00|9725|9720|9723.5|9718.5|9727.5|9722.5|9721.6|9716.6|60
1593703500000|2020-07-02 15:25:00|9723.3|9718.3|9724.8|9719.8|9725.5|9720.5|9723.1|9718.1|44
1593703800000|2020-07-02 15:30:00|9724.6|9719.6|9723.3|9718.3|9727|9722|9723.1|9718.1|100
1593704100000|2020-07-02 15:35:00|9723.1|9718.1|9724|9719|9724.7|9719.7|9721.1|9716.1|59
1593704400000|2020-07-02 15:40:00|9723.8|9718.8|9722.6|9717.6|9724.5|9719.5|9722.4|9717.4|46
1593704700000|2020-07-02 15:45:00|9722.8|9717.8|9724.1|9719.1|9725.1|9720.1|9722.3|9717.3|76
1593705000000|2020-07-02 15:50:00|9723.9|9718.9|9725.1|9720.1|9725.3|9720.3|9722.8|9717.8|22
1593705300000|2020-07-02 15:55:00|9724.9|9719.9|9726.6|9721.6|9727|9722|9723.9|9718.9|34
1593705600000|2020-07-02 16:00:00|9726.4|9721.4|9729.3|9724.3|9730.9|9725.9|9726.4|9721.4|46
1593705900000|2020-07-02 16:05:00|9729.1|9724.1|9732.8|9727.8|9733.1|9728.1|9729.1|9724.1|46
1593706200000|2020-07-02 16:10:00|9732.6|9727.6|9734.1|9729.1|9735.4|9730.4|9731.4|9726.4|53
1593706500000|2020-07-02 16:15:00|9734.3|9729.3|9731.4|9726.4|9735.1|9730.1|9730.9|9725.9|69
1593706800000|2020-07-02 16:20:00|9731.3|9726.3|9730.1|9725.1|9732.8|9727.8|9730.1|9725.1|50
1593707100000|2020-07-02 16:25:00|9730.3|9725.3|9728.9|9723.9|9732.6|9727.6|9728.7|9723.7|13
1593707400000|2020-07-02 16:30:00|9729.1|9724.1|9731.6|9726.6|9731.6|9726.6|9728.6|9723.6|15
1593707700000|2020-07-02 16:35:00|9731.4|9726.4|9729.6|9724.6|9731.4|9726.4|9728.9|9723.9|26
1593708000000|2020-07-02 16:40:00|9729.4|9724.4|9731.1|9726.1|9731.3|9726.3|9727.9|9722.9|24
1593708300000|2020-07-02 16:45:00|9731.3|9726.3|9731.8|9726.8|9732.1|9727.1|9730.9|9725.9|27
1593708600000|2020-07-02 16:50:00|9731.6|9726.6|9732.1|9727.1|9732.4|9727.4|9731.1|9726.1|25
1593708900000|2020-07-02 16:55:00|9732.3|9727.3|9732.1|9727.1|9734.3|9729.3|9732.1|9727.1|38
1593709200000|2020-07-02 17:00:00|9732.3|9727.3|9730.1|9725.1|9733.5|9728.5|9729.9|9724.9|53
1593709500000|2020-07-02 17:05:00|9730.3|9725.3|9729.6|9724.6|9731.6|9726.6|9729.6|9724.6|57
1593709800000|2020-07-02 17:10:00|9729.8|9724.8|9728.3|9723.3|9730.3|9725.3|9728.1|9723.1|9
1593710100000|2020-07-02 17:15:00|9728.5|9723.5|9728.1|9723.1|9729.3|9724.3|9727.6|9722.6|43
1593710400000|2020-07-02 17:20:00|9728.3|9723.3|9726.6|9721.6|9728.8|9723.8|9726.1|9721.1|22
1593710700000|2020-07-02 17:25:00|9726.4|9721.4|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|23
1593711000000|2020-07-02 17:30:00|9727.3|9722.3|9727.6|9722.6|9728.1|9723.1|9726.1|9721.1|28
1593711300000|2020-07-02 17:35:00|9727.8|9722.8|9726.6|9721.6|9728|9723|9726.1|9721.1|17
1593711600000|2020-07-02 17:40:00|9726.4|9721.4|9727.3|9722.3|9727.5|9722.5|9726.1|9721.1|7
1593711900000|2020-07-02 17:45:00|9727.1|9722.1|9729.3|9724.3|9729.3|9724.3|9727.1|9722.1|33
1593712200000|2020-07-02 17:50:00|9729.1|9724.1|9728.8|9723.8|9730.1|9725.1|9728.6|9723.6|48
1593712500000|2020-07-02 17:55:00|9728.6|9723.6|9728.3|9723.3|9728.6|9723.6|9727.1|9722.1|5
1593712800000|2020-07-02 18:00:00|9728.5|9723.5|9730.8|9725.8|9731.3|9726.3|9728|9723|18
1593713100000|2020-07-02 18:05:00|9730.6|9725.6|9732|9727|9732|9727|9730.1|9725.1|44
1593713400000|2020-07-02 18:10:00|9731.8|9726.8|9730.1|9725.1|9732.5|9727.5|9730.1|9725.1|14
1593713700000|2020-07-02 18:15:00|9730.3|9725.3|9730|9725|9730.3|9725.3|9729.1|9724.1|41
1593714000000|2020-07-02 18:20:00|9730.1|9725.1|9728.6|9723.6|9731|9726|9728.3|9723.3|15
1593714300000|2020-07-02 18:25:00|9728.8|9723.8|9728.6|9723.6|9730.1|9725.1|9728.6|9723.6|22
1593714600000|2020-07-02 18:30:00|9728.8|9723.8|9728.8|9723.8|9729.1|9724.1|9728.6|9723.6|19
1593714900000|2020-07-02 18:35:00|9729|9724|9729.8|9724.8|9729.8|9724.8|9728.6|9723.6|13
1593715200000|2020-07-02 18:40:00|9730|9725|9731.3|9726.3|9731.3|9726.3|9729.8|9724.8|11
1593715500000|2020-07-02 18:45:00|9731.5|9726.5|9730.6|9725.6|9731.6|9726.6|9730.3|9725.3|9
1593715800000|2020-07-02 18:50:00|9730.8|9725.8|9730.3|9725.3|9731.6|9726.6|9730.3|9725.3|15
1593716100000|2020-07-02 18:55:00|9730.1|9725.1|9728.1|9723.1|9730.5|9725.5|9728.1|9723.1|51
1593716400000|2020-07-02 19:00:00|9728.3|9723.3|9727.8|9722.8|9728.6|9723.6|9727.3|9722.3|25
1593716700000|2020-07-02 19:05:00|9727.6|9722.6|9727.8|9722.8|9728.1|9723.1|9726.9|9721.9|10
1593717000000|2020-07-02 19:10:00|9727.6|9722.6|9726.3|9721.3|9728.3|9723.3|9725.8|9720.8|7
1593717300000|2020-07-02 19:15:00|9726.5|9721.5|9725.6|9720.6|9726.5|9721.5|9725.1|9720.1|15
1593717600000|2020-07-02 19:20:00|9725.8|9720.8|9725.6|9720.6|9726.5|9721.5|9725.6|9720.6|4
1593717900000|2020-07-02 19:25:00|9725.4|9720.4|9726.5|9721.5|9726.5|9721.5|9725.3|9720.3|13
1593718200000|2020-07-02 19:30:00|9726.6|9721.6|9725.4|9720.4|9726.6|9721.6|9724.8|9719.8|28
1593718500000|2020-07-02 19:35:00|9725.3|9720.3|9726.1|9721.1|9726.3|9721.3|9725.1|9720.1|2
1593718800000|2020-07-02 19:40:00|9725.9|9720.9|9726.4|9721.4|9726.6|9721.6|9725.6|9720.6|7
1593719100000|2020-07-02 19:45:00|9726.3|9721.3|9726.3|9721.3|9726.6|9721.6|9725.1|9720.1|23
1593719400000|2020-07-02 19:50:00|9726.6|9721.6|9728.8|9723.8|9729.3|9724.3|9726.1|9721.1|43
1593719700000|2020-07-02 19:55:00|9729|9724|9724.8|9719.8|9729.1|9724.1|9724.6|9719.6|66
1593720000000|2020-07-02 20:00:00|9724.9|9719.9|9725.6|9720.6|9725.6|9720.6|9723.4|9718.4|20
1593720300000|2020-07-02 20:05:00|9725.8|9720.8|9725.1|9720.1|9725.8|9720.8|9724.6|9719.6|12
1593720600000|2020-07-02 20:10:00|9725.3|9720.3|9724.8|9719.8|9726|9721|9724.3|9719.3|5
1593720900000|2020-07-02 20:15:00|9725|9720|9722.5|9717.5|9725|9720|9722.5|9717.5|24
1593721200000|2020-07-02 20:20:00|9722.4|9717.4|9723.1|9718.1|9723.1|9718.1|9722|9717|24
1593721500000|2020-07-02 20:25:00|9722.9|9717.9|9722.8|9717.8|9723.3|9718.3|9722.4|9717.4|10
1593721800000|2020-07-02 20:30:00|9723|9718|9722.9|9717.9|9723.8|9718.8|9722.8|9717.8|4
1593722100000|2020-07-02 20:35:00|9723.1|9718.1|9722.4|9717.4|9723.8|9718.8|9722.4|9717.4|3
1593722400000|2020-07-02 20:40:00|9722.6|9717.6|9723.3|9718.3|9723.3|9718.3|9722|9717|5
1593722700000|2020-07-02 20:45:00|9723.1|9718.1|9722.6|9717.6|9723.4|9718.4|9722.6|9717.6|15
1593723000000|2020-07-02 20:50:00|9722.8|9717.8|9723.1|9718.1|9723.6|9718.6|9722.6|9717.6|9
1593723300000|2020-07-02 20:55:00|9723|9718|9722.3|9717.3|9723|9718|9722.2|9717.2|12
1593734400000|2020-07-03 00:00:00|9724.5|9719.5|9724.8|9719.8|9725.3|9720.3|9723.4|9718.4|38
1593734700000|2020-07-03 00:05:00|9725|9720|9722.8|9717.8|9725.5|9720.5|9722.6|9717.6|3
1593735000000|2020-07-03 00:10:00|9722.6|9717.6|9723.5|9718.5|9723.5|9718.5|9722.6|9717.6|0
1593735300000|2020-07-03 00:15:00|9723.3|9718.3|9722.8|9717.8|9723.3|9718.3|9722.3|9717.3|15
1593735600000|2020-07-03 00:20:00|9723|9718|9724.9|9719.9|9725.4|9720.4|9723|9718|3
1593735900000|2020-07-03 00:25:00|9724.7|9719.7|9724.3|9719.3|9725.2|9720.2|9724|9719|6
1593736200000|2020-07-03 00:30:00|9724.5|9719.5|9726|9721|9726.4|9721.4|9724|9719|16
1593736500000|2020-07-03 00:35:00|9726.2|9721.2|9726.9|9721.9|9726.9|9721.9|9726|9721|8
1593736800000|2020-07-03 00:40:00|9727|9722|9727.3|9722.3|9727.7|9722.7|9726.5|9721.5|4
1593737100000|2020-07-03 00:45:00|9727.5|9722.5|9727.7|9722.7|9728.2|9723.2|9727.1|9722.1|34
1593737400000|2020-07-03 00:50:00|9727.9|9722.9|9726.8|9721.8|9728|9723|9726.5|9721.5|4
1593737700000|2020-07-03 00:55:00|9726.6|9721.6|9723.8|9718.8|9726.8|9721.8|9723.5|9718.5|12
1593738000000|2020-07-03 01:00:00|9724|9719|9725.5|9720.5|9726.2|9721.2|9723.5|9718.5|14
1593738300000|2020-07-03 01:05:00|9725.3|9720.3|9723.5|9718.5|9725.5|9720.5|9723.1|9718.1|3
1593738600000|2020-07-03 01:10:00|9723.3|9718.3|9722.5|9717.5|9723.7|9718.7|9722.3|9717.3|10
1593738900000|2020-07-03 01:15:00|9722.7|9717.7|9719.2|9714.2|9722.7|9717.7|9718.3|9713.3|17
1593739200000|2020-07-03 01:20:00|9719|9714|9718.2|9713.2|9719|9714|9717.6|9712.6|13
1593739500000|2020-07-03 01:25:00|9718|9713|9718.9|9713.9|9719|9714|9717.3|9712.3|4
1593739800000|2020-07-03 01:30:00|9718.8|9713.8|9719|9714|9720.4|9715.4|9717.8|9712.8|7
1593740100000|2020-07-03 01:35:00|9719.2|9714.2|9720.3|9715.3|9721|9716|9719.1|9714.1|3
1593740400000|2020-07-03 01:40:00|9720.1|9715.1|9721.8|9716.8|9722.5|9717.5|9719.6|9714.6|15
1593740700000|2020-07-03 01:45:00|9721.6|9716.6|9720.5|9715.5|9722|9717|9719.6|9714.6|6
1593741000000|2020-07-03 01:50:00|9720.7|9715.7|9721.6|9716.6|9721.8|9716.8|9719.8|9714.8|6
1593741300000|2020-07-03 01:55:00|9721.8|9716.8|9722.8|9717.8|9723|9718|9721.6|9716.6|7
1593741600000|2020-07-03 02:00:00|9722.6|9717.6|9723.1|9718.1|9724|9719|9722.6|9717.6|8
1593741900000|2020-07-03 02:05:00|9723.3|9718.3|9721.6|9716.6|9723.3|9718.3|9721.2|9716.2|2
1593742200000|2020-07-03 02:10:00|9721.8|9716.8|9723|9718|9723.8|9718.8|9721.3|9716.3|6
1593742500000|2020-07-03 02:15:00|9723.1|9718.1|9723|9718|9723.5|9718.5|9722.6|9717.6|9
1593742800000|2020-07-03 02:20:00|9723.1|9718.1|9722|9717|9723.3|9718.3|9721.5|9716.5|2
1593743100000|2020-07-03 02:25:00|9722.2|9717.2|9720.3|9715.3|9722.3|9717.3|9719.9|9714.9|5
1593743400000|2020-07-03 02:30:00|9720.5|9715.5|9721|9716|9721.8|9716.8|9719.8|9714.8|12
1593743700000|2020-07-03 02:35:00|9721.1|9716.1|9721.1|9716.1|9721.6|9716.6|9720.6|9715.6|4
1593744000000|2020-07-03 02:40:00|9720.9|9715.9|9720.1|9715.1|9720.9|9715.9|9719.8|9714.8|12
1593744300000|2020-07-03 02:45:00|9720.3|9715.3|9720.8|9715.8|9721.2|9716.2|9719.6|9714.6|23
1593744600000|2020-07-03 02:50:00|9720.6|9715.6|9721|9716|9721|9716|9719.8|9714.8|3
1593744900000|2020-07-03 02:55:00|9721.2|9716.2|9721.1|9716.1|9722|9717|9721.1|9716.1|13
1593745200000|2020-07-03 03:00:00|9720.8|9715.8|9720.6|9715.6|9721.3|9716.3|9720.6|9715.6|7
1593745500000|2020-07-03 03:05:00|9720.8|9715.8|9720.3|9715.3|9721|9716|9720.1|9715.1|2
1593745800000|2020-07-03 03:10:00|9720.1|9715.1|9721.3|9716.3|9722|9717|9720.1|9715.1|9
1593746100000|2020-07-03 03:15:00|9721.1|9716.1|9720.3|9715.3|9721.5|9716.5|9720.1|9715.1|10
1593746400000|2020-07-03 03:20:00|9720.1|9715.1|9719.5|9714.5|9720.3|9715.3|9718.8|9713.8|5
1593746700000|2020-07-03 03:25:00|9719.6|9714.6|9718.6|9713.6|9720|9715|9718.6|9713.6|6
1593747000000|2020-07-03 03:30:00|9718.4|9713.4|9718.6|9713.6|9719.5|9714.5|9718.2|9713.2|5
1593747300000|2020-07-03 03:35:00|9718.8|9713.8|9718.3|9713.3|9718.8|9713.8|9718.1|9713.1|18
1593747600000|2020-07-03 03:40:00|9718.5|9713.5|9719.1|9714.1|9719.6|9714.6|9718.5|9713.5|2
1593747900000|2020-07-03 03:45:00|9719.3|9714.3|9719.8|9714.8|9720.5|9715.5|9719.1|9714.1|1
1593748200000|2020-07-03 03:50:00|9719.6|9714.6|9720.2|9715.2|9721.6|9716.6|9719.4|9714.4|6
1593748500000|2020-07-03 03:55:00|9719.9|9714.9|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9720.9|9715.9|9721.3|9716.3|9719.8|9714.8|14
1593749100000|2020-07-03 04:05:00|9720.7|9715.7|9722.1|9717.1|9722.1|9717.1|9720.7|9715.7|3
1593749400000|2020-07-03 04:10:00|9722.3|9717.3|9723.6|9718.6|9724.6|9719.6|9722.3|9717.3|31
1593749700000|2020-07-03 04:15:00|9723.9|9718.9|9724.9|9719.9|9725.9|9720.9|9723.9|9718.9|21
1593750000000|2020-07-03 04:20:00|9724.7|9719.7|9724.6|9719.6|9724.9|9719.9|9723.7|9718.7|13
1593750300000|2020-07-03 04:25:00|9724.8|9719.8|9727.6|9722.6|9727.6|9722.6|9724.6|9719.6|49
1593750600000|2020-07-03 04:30:00|9727.7|9722.7|9728.2|9723.2|9728.6|9723.6|9726.2|9721.2|4
1593750900000|2020-07-03 04:35:00|9728|9723|9726.9|9721.9|9728.4|9723.4|9726.7|9721.7|6
1593751200000|2020-07-03 04:40:00|9726.7|9721.7|9727.9|9722.9|9728.1|9723.1|9726.2|9721.2|8
1593751500000|2020-07-03 04:45:00|9728.1|9723.1|9727.1|9722.1|9728.1|9723.1|9726.7|9721.7|8
1593751800000|2020-07-03 04:50:00|9727.3|9722.3|9727.1|9722.1|9727.4|9722.4|9726.7|9721.7|4
1593752100000|2020-07-03 04:55:00|9727.3|9722.3|9728.9|9723.9|9729.2|9724.2|9727.3|9722.3|22
1593752400000|2020-07-03 05:00:00|9729.1|9724.1|9729.2|9724.2|9729.7|9724.7|9728.2|9723.2|14
1593752700000|2020-07-03 05:05:00|9729|9724|9728.8|9723.8|9729.2|9724.2|9728.7|9723.7|7
1593753000000|2020-07-03 05:10:00|9728.7|9723.7|9728.9|9723.9|9729.8|9724.8|9728.3|9723.3|6
1593753300000|2020-07-03 05:15:00|9729.1|9724.1|9728.2|9723.2|9729.1|9724.1|9728.2|9723.2|2
1593753600000|2020-07-03 05:20:00|9728.4|9723.4|9728.2|9723.2|9728.6|9723.6|9728.2|9723.2|4
1593753900000|2020-07-03 05:25:00|9728.1|9723.1|9728.6|9723.6|9728.6|9723.6|9727.6|9722.6|20
1593754200000|2020-07-03 05:30:00|9728.4|9723.4|9726.2|9721.2|9729.1|9724.1|9726|9721|19
1593754500000|2020-07-03 05:35:00|9726|9721|9726.7|9721.7|9727.1|9722.1|9724.7|9719.7|20
1593754800000|2020-07-03 05:40:00|9726.9|9721.9|9725.7|9720.7|9727.1|9722.1|9725.7|9720.7|1
1593755100000|2020-07-03 05:45:00|9725.9|9720.9|9725.9|9720.9|9726.1|9721.1|9725.5|9720.5|2
1593755400000|2020-07-03 05:50:00|9726.1|9721.1|9724.2|9719.2|9726.1|9721.1|9724.2|9719.2|18
1593755700000|2020-07-03 05:55:00|9724.4|9719.4|9724.2|9719.2|9725.6|9720.6|9724.2|9719.2|5
1593756000000|2020-07-03 06:00:00|9724.4|9719.4|9726.6|9721.6|9726.6|9721.6|9724.4|9719.4|14
1593756300000|2020-07-03 06:05:00|9726.4|9721.4|9723.1|9718.1|9726.4|9721.4|9723.1|9718.1|5
1593756600000|2020-07-03 06:10:00|9722.9|9717.9|9722.9|9717.9|9724.8|9719.8|9722.7|9717.7|9
1593756900000|2020-07-03 06:15:00|9722.6|9717.6|9720.8|9715.8|9723.1|9718.1|9719.9|9714.9|13
1593757200000|2020-07-03 06:20:00|9721|9716|9723|9718|9724.3|9719.3|9720.6|9715.6|10
1593757500000|2020-07-03 06:25:00|9723.1|9718.1|9722.9|9717.9|9724.1|9719.1|9721.4|9716.4|39
1593757800000|2020-07-03 06:30:00|9723.1|9718.1|9722.6|9717.6|9723.6|9718.6|9722|9717|22
1593758100000|2020-07-03 06:35:00|9722.8|9717.8|9721.5|9716.5|9723|9718|9721.1|9716.1|10
1593758400000|2020-07-03 06:40:00|9721.3|9716.3|9722.1|9717.1|9722.6|9717.6|9720.3|9715.3|18
1593758700000|2020-07-03 06:45:00|9722.3|9717.3|9722|9717|9722.7|9717.7|9721.6|9716.6|10
1593759000000|2020-07-03 06:50:00|9721.8|9716.8|9722.5|9717.5|9723.5|9718.5|9721.6|9716.6|6
1593759300000|2020-07-03 06:55:00|9722.3|9717.3|9720.8|9715.8|9722.5|9717.5|9720.6|9715.6|16
1593759600000|2020-07-03 07:00:00|9720.6|9715.6|9721.1|9716.1|9722.5|9717.5|9720.4|9715.4|47
1593759900000|2020-07-03 07:05:00|9721.3|9716.3|9719.3|9714.3|9722.3|9717.3|9719.1|9714.1|11
1593760200000|2020-07-03 07:10:00|9719.1|9714.1|9717|9712|9719.2|9714.2|9717|9712|33
1593760500000|2020-07-03 07:15:00|9717.2|9712.2|9718|9713|9718.5|9713.5|9716|9711|21
1593760800000|2020-07-03 07:20:00|9717.6|9712.6|9725.5|9720.5|9726.4|9721.4|9717.2|9712.2|23
1593761100000|2020-07-03 07:25:00|9725.1|9720.1|9725.6|9720.6|9726.4|9721.4|9724|9719|36
1593761400000|2020-07-03 07:30:00|9725.8|9720.8|9728.8|9723.8|9732.6|9727.6|9725.2|9720.2|96
1593761700000|2020-07-03 07:35:00|9728.6|9723.6|9732.1|9727.1|9733.5|9728.5|9726.4|9721.4|54
1593762000000|2020-07-03 07:40:00|9732.3|9727.3|9728.5|9723.5|9732.6|9727.6|9728|9723|38
1593762300000|2020-07-03 07:45:00|9728.3|9723.3|9726|9721|9730.5|9725.5|9725.1|9720.1|44
1593762600000|2020-07-03 07:50:00|9725.8|9720.8|9727.3|9722.3|9728.5|9723.5|9725.6|9720.6|12
1593762900000|2020-07-03 07:55:00|9727.5|9722.5|9725.3|9720.3|9727.7|9722.7|9724.8|9719.8|13
1593763200000|2020-07-03 08:00:00|9725.5|9720.5|9726.7|9721.7|9728|9723|9725.3|9720.3|30
1593763500000|2020-07-03 08:05:00|9726.5|9721.5|9725.7|9720.7|9727.2|9722.2|9725.5|9720.5|23
1593763800000|2020-07-03 08:10:00|9725.5|9720.5|9725.2|9720.2|9727.2|9722.2|9725.1|9720.1|18
1593764100000|2020-07-03 08:15:00|9725|9720|9723|9718|9725.4|9720.4|9722.6|9717.6|51
1593764400000|2020-07-03 08:20:00|9722.8|9717.8|9721.2|9716.2|9723.9|9718.9|9721|9716|29
1593764700000|2020-07-03 08:25:00|9721|9716|9722.4|9717.4|9722.7|9717.7|9720.6|9715.6|12
1593765000000|2020-07-03 08:30:00|9722.5|9717.5|9721.5|9716.5|9725.7|9720.7|9721.5|9716.5|25
1593765300000|2020-07-03 08:35:00|9721.7|9716.7|9722.5|9717.5|9723.5|9718.5|9720.5|9715.5|19
1593765600000|2020-07-03 08:40:00|9722.2|9717.2|9725.4|9720.4|9725.4|9720.4|9721.6|9716.6|32
1593765900000|2020-07-03 08:45:00|9725.5|9720.5|9724.2|9719.2|9726.4|9721.4|9724|9719|19
1593766200000|2020-07-03 08:50:00|9724|9719|9722.9|9717.9|9725.4|9720.4|9722.3|9717.3|21
1593766500000|2020-07-03 08:55:00|9723|9718|9725.7|9720.7|9725.7|9720.7|9722.5|9717.5|8
1593766800000|2020-07-03 09:00:00|9725.5|9720.5|9728|9723|9728.2|9723.2|9725.5|9720.5|14
1593767100000|2020-07-03 09:05:00|9727.6|9722.6|9726.5|9721.5|9728.4|9723.4|9726.5|9721.5|53
1593767400000|2020-07-03 09:10:00|9726.7|9721.7|9729|9724|9729.7|9724.7|9726.7|9721.7|33
1593767700000|2020-07-03 09:15:00|9728.6|9723.6|9730.8|9725.8|9731.2|9726.2|9728.6|9723.6|11
1593768000000|2020-07-03 09:20:00|9731|9726|9730|9725|9731.5|9726.5|9729.5|9724.5|24
1593768300000|2020-07-03 09:25:00|9729.8|9724.8|9732.3|9727.3|9733|9728|9729|9724|27
1593768600000|2020-07-03 09:30:00|9732.2|9727.2|9731.7|9726.7|9733|9728|9730.1|9725.1|34
1593768900000|2020-07-03 09:35:00|9731.9|9726.9|9732.9|9727.9|9732.9|9727.9|9731|9726|10
1593769200000|2020-07-03 09:40:00|9733|9728|9731.5|9726.5|9734|9729|9731.5|9726.5|6
1593769500000|2020-07-03 09:45:00|9731.7|9726.7|9731.5|9726.5|9732|9727|9730|9725|73
1593769800000|2020-07-03 09:50:00|9731.7|9726.7|9730.4|9725.4|9732|9727|9729.8|9724.8|52
1593770100000|2020-07-03 09:55:00|9730.5|9725.5|9729.8|9724.8|9731.2|9726.2|9729.3|9724.3|18
1593770400000|2020-07-03 10:00:00|9729.6|9724.6|9728.6|9723.6|9731.5|9726.5|9728.3|9723.3|48
1593770700000|2020-07-03 10:05:00|9728.8|9723.8|9730.6|9725.6|9731.1|9726.1|9728.6|9723.6|15
1593771000000|2020-07-03 10:10:00|9730.8|9725.8|9736.5|9731.5|9736.9|9731.9|9730.8|9725.8|105
1593771300000|2020-07-03 10:15:00|9736.6|9731.6|9734.4|9729.4|9737.1|9732.1|9732.3|9727.3|79
1593771600000|2020-07-03 10:20:00|9734.5|9729.5|9729.7|9724.7|9734.8|9729.8|9729.5|9724.5|56
1593771900000|2020-07-03 10:25:00|9729.5|9724.5|9727.8|9722.8|9730.6|9725.6|9727.5|9722.5|16
1593772200000|2020-07-03 10:30:00|9727.7|9722.7|9727.6|9722.6|9728.7|9723.7|9727|9722|13
1593772500000|2020-07-03 10:35:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9726.6|9721.6|10
1593772800000|2020-07-03 10:40:00|9728|9723|9729|9724|9729.9|9724.9|9728|9723|3
1593773100000|2020-07-03 10:45:00|9729.2|9724.2|9729.8|9724.8|9730|9725|9727.1|9722.1|25
1593773400000|2020-07-03 10:50:00|9730|9725|9728|9723|9730.3|9725.3|9727.8|9722.8|20
1593773700000|2020-07-03 10:55:00|9728.1|9723.1|9725.5|9720.5|9728.2|9723.2|9725.2|9720.2|33
1593774000000|2020-07-03 11:00:00|9725.3|9720.3|9727.3|9722.3|9728|9723|9725.3|9720.3|34
1593774300000|2020-07-03 11:05:00|9727.5|9722.5|9726.9|9721.9|9728.8|9723.8|9725.9|9720.9|20
1593774600000|2020-07-03 11:10:00|9727.1|9722.1|9726.3|9721.3|9727.1|9722.1|9725.8|9720.8|40
1593774900000|2020-07-03 11:15:00|9726.1|9721.1|9726.5|9721.5|9726.9|9721.9|9724.3|9719.3|17
1593775200000|2020-07-03 11:20:00|9726.3|9721.3|9725.1|9720.1|9727|9722|9724.6|9719.6|15
1593775500000|2020-07-03 11:25:00|9725.3|9720.3|9730.9|9725.9|9731.6|9726.6|9724.1|9719.1|22
1593775800000|2020-07-03 11:30:00|9730.7|9725.7|9730.3|9725.3|9732.3|9727.3|9729.6|9724.6|45
1593776100000|2020-07-03 11:35:00|9730.2|9725.2|9728.1|9723.1|9730.2|9725.2|9727.9|9722.9|19
1593776400000|2020-07-03 11:40:00|9727.9|9722.9|9726.9|9721.9|9729.3|9724.3|9726.6|9721.6|31
1593776700000|2020-07-03 11:45:00|9726.7|9721.7|9729.1|9724.1|9729.3|9724.3|9726.6|9721.6|12
1593777000000|2020-07-03 11:50:00|9729.3|9724.3|9727.2|9722.2|9729.5|9724.5|9727.2|9722.2|13
1593777300000|2020-07-03 11:55:00|9727.4|9722.4|9732.2|9727.2|9732.8|9727.8|9726.7|9721.7|69
1593777600000|2020-07-03 12:00:00|9732.1|9727.1|9732.2|9727.2|9735.2|9730.2|9731.7|9726.7|96
1593777900000|2020-07-03 12:05:00|9731.8|9726.8|9730.9|9725.9|9732.6|9727.6|9730.9|9725.9|27
1593778200000|2020-07-03 12:10:00|9731.1|9726.1|9732.2|9727.2|9732.2|9727.2|9730.4|9725.4|31
1593778500000|2020-07-03 12:15:00|9732.4|9727.4|9731|9726|9734.1|9729.1|9731|9726|56
1593778800000|2020-07-03 12:20:00|9731.2|9726.2|9731.6|9726.6|9731.6|9726.6|9729.7|9724.7|22
1593779100000|2020-07-03 12:25:00|9731.4|9726.4|9729.4|9724.4|9731.6|9726.6|9729.2|9724.2|19
1593779400000|2020-07-03 12:30:00|9729.6|9724.6|9728.2|9723.2|9730.4|9725.4|9728.2|9723.2|43
1593779700000|2020-07-03 12:35:00|9728.4|9723.4|9729.7|9724.7|9730.1|9725.1|9728.2|9723.2|24
1593780000000|2020-07-03 12:40:00|9729.9|9724.9|9728.9|9723.9|9730.3|9725.3|9728.5|9723.5|30
1593780300000|2020-07-03 12:45:00|9728.7|9723.7|9728.6|9723.6|9729.3|9724.3|9727.4|9722.4|31
1593780600000|2020-07-03 12:50:00|9728.4|9723.4|9728.9|9723.9|9730.1|9725.1|9728.2|9723.2|11
1593780900000|2020-07-03 12:55:00|9728.7|9723.7|9729.1|9724.1|9729.6|9724.6|9728.6|9723.6|24
1593781200000|2020-07-03 13:00:00|9728.9|9723.9|9729.1|9724.1|9729.7|9724.7|9727.2|9722.2|24
1593781500000|2020-07-03 13:05:00|9728.9|9723.9|9729.9|9724.9|9731.1|9726.1|9728.4|9723.4|23
1593781800000|2020-07-03 13:10:00|9730.1|9725.1|9728.6|9723.6|9730.3|9725.3|9728.4|9723.4|15
1593782100000|2020-07-03 13:15:00|9728.4|9723.4|9727.7|9722.7|9728.6|9723.6|9726.7|9721.7|27
1593782400000|2020-07-03 13:20:00|9727.6|9722.6|9727.4|9722.4|9728.5|9723.5|9727.4|9722.4|8
1593782700000|2020-07-03 13:25:00|9727.2|9722.2|9727.1|9722.1|9728.5|9723.5|9726.3|9721.3|25
1593783000000|2020-07-03 13:30:00|9726.9|9721.9|9726.3|9721.3|9727.3|9722.3|9725.4|9720.4|37
1593783300000|2020-07-03 13:35:00|9726.5|9721.5|9726.1|9721.1|9727|9722|9726.1|9721.1|10
1593783600000|2020-07-03 13:40:00|9726.3|9721.3|9724.1|9719.1|9726.3|9721.3|9724.1|9719.1|66
1593783900000|2020-07-03 13:45:00|9723.9|9718.9|9725.1|9720.1|9725.5|9720.5|9723.1|9718.1|31
1593784200000|2020-07-03 13:50:00|9724.9|9719.9|9725.1|9720.1|9726.4|9721.4|9724.6|9719.6|16
1593784500000|2020-07-03 13:55:00|9725.3|9720.3|9724|9719|9726.2|9721.2|9724|9719|41
1593784800000|2020-07-03 14:00:00|9724.2|9719.2|9722.4|9717.4|9725.4|9720.4|9722.2|9717.2|21
1593785100000|2020-07-03 14:05:00|9722.2|9717.2|9721.6|9716.6|9722.9|9717.9|9721|9716|35
1593785400000|2020-07-03 14:10:00|9721.7|9716.7|9722.1|9717.1|9722.5|9717.5|9721.3|9716.3|14
1593785700000|2020-07-03 14:15:00|9721.9|9716.9|9721|9716|9722.7|9717.7|9720.1|9715.1|25
1593786000000|2020-07-03 14:20:00|9720.8|9715.8|9721.9|9716.9|9722.9|9717.9|9720.8|9715.8|6
1593786300000|2020-07-03 14:25:00|9722|9717|9722.3|9717.3|9722.7|9717.7|9721.3|9716.3|41
1593786600000|2020-07-03 14:30:00|9722.1|9717.1|9724.9|9719.9|9725.1|9720.1|9721.5|9716.5|83
1593786900000|2020-07-03 14:35:00|9724.8|9719.8|9724.7|9719.7|9728.4|9723.4|9724.5|9719.5|76
1593787200000|2020-07-03 14:40:00|9724.5|9719.5|9722.2|9717.2|9724.6|9719.6|9721|9716|75
1593787500000|2020-07-03 14:45:00|9722.4|9717.4|9720.5|9715.5|9723.1|9718.1|9719.4|9714.4|33
1593787800000|2020-07-03 14:50:00|9720.3|9715.3|9721.8|9716.8|9723.4|9718.4|9718.5|9713.5|66
1593788100000|2020-07-03 14:55:00|9721.6|9716.6|9722|9717|9723|9718|9720.3|9715.3|55
1593788400000|2020-07-03 15:00:00|9722.2|9717.2|9721.2|9716.2|9722.6|9717.6|9720|9715|100
1593788700000|2020-07-03 15:05:00|9721|9716|9720.9|9715.9|9721.2|9716.2|9720|9715|80
1593789000000|2020-07-03 15:10:00|9720.7|9715.7|9721.1|9716.1|9721.3|9716.3|9719.5|9714.5|68
1593789300000|2020-07-03 15:15:00|9721.2|9716.2|9721.4|9716.4|9721.4|9716.4|9719|9714|27
1593789600000|2020-07-03 15:20:00|9721.5|9716.5|9722.7|9717.7|9723|9718|9721.5|9716.5|37
1593789900000|2020-07-03 15:25:00|9722.5|9717.5|9720.8|9715.8|9723.2|9718.2|9720.6|9715.6|38
1593790200000|2020-07-03 15:30:00|9720.6|9715.6|9721|9716|9721.5|9716.5|9719.6|9714.6|19
1593790500000|2020-07-03 15:35:00|9721.2|9716.2|9720.8|9715.8|9721.2|9716.2|9719.9|9714.9|17
1593790800000|2020-07-03 15:40:00|9720.6|9715.6|9721.1|9716.1|9721.8|9716.8|9720.4|9715.4|4
1593791100000|2020-07-03 15:45:00|9720.9|9715.9|9720.9|9715.9|9721.3|9716.3|9719.9|9714.9|6
1593791400000|2020-07-03 15:50:00|9721.1|9716.1|9721.1|9716.1|9721.3|9716.3|9720.7|9715.7|1
1593791700000|2020-07-03 15:55:00|9720.9|9715.9|9720.1|9715.1|9721.2|9716.2|9719.9|9714.9|16
1593792000000|2020-07-03 16:00:00|9720.3|9715.3|9720.3|9715.3|9720.6|9715.6|9719.5|9714.5|4
1593792300000|2020-07-03 16:05:00|9720.4|9715.4|9720.2|9715.2|9720.6|9715.6|9719.3|9714.3|9
1593792600000|2020-07-03 16:10:00|9720.4|9715.4|9723.3|9718.3|9723.5|9718.5|9720.4|9715.4|6
1593792900000|2020-07-03 16:15:00|9723.5|9718.5|9723.5|9718.5|9724.2|9719.2|9722.8|9717.8|57
1593793200000|2020-07-03 16:20:00|9723.4|9718.4|9721.7|9716.7|9724.1|9719.1|9721.7|9716.7|5
1593793500000|2020-07-03 16:25:00|9721.5|9716.5|9720.7|9715.7|9721.5|9716.5|9719.9|9714.9|18
1593793800000|2020-07-03 16:30:00|9721|9716|9720|9715|9721.2|9716.2|9720|9715|21
1593794100000|2020-07-03 16:35:00|9719.9|9714.9|9720.2|9715.2|9720.9|9715.9|9719.4|9714.4|6
1593794400000|2020-07-03 16:40:00|9720|9715|9720.7|9715.7|9720.7|9715.7|9719.4|9714.4|13
1593794700000|2020-07-03 16:45:00|9720.3|9715.3|9719|9714|9720.6|9715.6|9718.7|9713.7|12
1593795000000|2020-07-03 16:50:00|9718.9|9713.9|9720.4|9715.4|9720.4|9715.4|9718.7|9713.7|6
1593795300000|2020-07-03 16:55:00|9720.6|9715.6|9719.6|9714.6|9721.1|9716.1|9719.6|9714.6|26
1593734400000|2020-07-03 00:00:00|9724.5|9719.5|9724.8|9719.8|9725.3|9720.3|9723.4|9718.4|38
1593734700000|2020-07-03 00:05:00|9725|9720|9722.8|9717.8|9725.5|9720.5|9722.6|9717.6|3
1593735000000|2020-07-03 00:10:00|9722.6|9717.6|9723.5|9718.5|9723.5|9718.5|9722.6|9717.6|0
1593735300000|2020-07-03 00:15:00|9723.3|9718.3|9722.8|9717.8|9723.3|9718.3|9722.3|9717.3|15
1593735600000|2020-07-03 00:20:00|9723|9718|9724.9|9719.9|9725.4|9720.4|9723|9718|3
1593735900000|2020-07-03 00:25:00|9724.7|9719.7|9724.3|9719.3|9725.2|9720.2|9724|9719|6
1593736200000|2020-07-03 00:30:00|9724.5|9719.5|9726|9721|9726.4|9721.4|9724|9719|16
1593736500000|2020-07-03 00:35:00|9726.2|9721.2|9726.9|9721.9|9726.9|9721.9|9726|9721|8
1593736800000|2020-07-03 00:40:00|9727|9722|9727.3|9722.3|9727.7|9722.7|9726.5|9721.5|4
1593737100000|2020-07-03 00:45:00|9727.5|9722.5|9727.7|9722.7|9728.2|9723.2|9727.1|9722.1|34
1593737400000|2020-07-03 00:50:00|9727.9|9722.9|9726.8|9721.8|9728|9723|9726.5|9721.5|4
1593737700000|2020-07-03 00:55:00|9726.6|9721.6|9723.8|9718.8|9726.8|9721.8|9723.5|9718.5|12
1593738000000|2020-07-03 01:00:00|9724|9719|9725.5|9720.5|9726.2|9721.2|9723.5|9718.5|14
1593738300000|2020-07-03 01:05:00|9725.3|9720.3|9723.5|9718.5|9725.5|9720.5|9723.1|9718.1|3
1593738600000|2020-07-03 01:10:00|9723.3|9718.3|9722.5|9717.5|9723.7|9718.7|9722.3|9717.3|10
1593738900000|2020-07-03 01:15:00|9722.7|9717.7|9719.2|9714.2|9722.7|9717.7|9718.3|9713.3|17
1593739200000|2020-07-03 01:20:00|9719|9714|9718.2|9713.2|9719|9714|9717.6|9712.6|13
1593739500000|2020-07-03 01:25:00|9718|9713|9718.9|9713.9|9719|9714|9717.3|9712.3|4
1593739800000|2020-07-03 01:30:00|9718.8|9713.8|9719|9714|9720.4|9715.4|9717.8|9712.8|7
1593740100000|2020-07-03 01:35:00|9719.2|9714.2|9720.3|9715.3|9721|9716|9719.1|9714.1|3
1593740400000|2020-07-03 01:40:00|9720.1|9715.1|9721.8|9716.8|9722.5|9717.5|9719.6|9714.6|15
1593740700000|2020-07-03 01:45:00|9721.6|9716.6|9720.5|9715.5|9722|9717|9719.6|9714.6|6
1593741000000|2020-07-03 01:50:00|9720.7|9715.7|9721.6|9716.6|9721.8|9716.8|9719.8|9714.8|6
1593741300000|2020-07-03 01:55:00|9721.8|9716.8|9722.8|9717.8|9723|9718|9721.6|9716.6|7
1593741600000|2020-07-03 02:00:00|9722.6|9717.6|9723.1|9718.1|9724|9719|9722.6|9717.6|8
1593741900000|2020-07-03 02:05:00|9723.3|9718.3|9721.6|9716.6|9723.3|9718.3|9721.2|9716.2|2
1593742200000|2020-07-03 02:10:00|9721.8|9716.8|9723|9718|9723.8|9718.8|9721.3|9716.3|6
1593742500000|2020-07-03 02:15:00|9723.1|9718.1|9723|9718|9723.5|9718.5|9722.6|9717.6|9
1593742800000|2020-07-03 02:20:00|9723.1|9718.1|9722|9717|9723.3|9718.3|9721.5|9716.5|2
1593743100000|2020-07-03 02:25:00|9722.2|9717.2|9720.3|9715.3|9722.3|9717.3|9719.9|9714.9|5
1593743400000|2020-07-03 02:30:00|9720.5|9715.5|9721|9716|9721.8|9716.8|9719.8|9714.8|12
1593743700000|2020-07-03 02:35:00|9721.1|9716.1|9721.1|9716.1|9721.6|9716.6|9720.6|9715.6|4
1593744000000|2020-07-03 02:40:00|9720.9|9715.9|9720.1|9715.1|9720.9|9715.9|9719.8|9714.8|12
1593744300000|2020-07-03 02:45:00|9720.3|9715.3|9720.8|9715.8|9721.2|9716.2|9719.6|9714.6|23
1593744600000|2020-07-03 02:50:00|9720.6|9715.6|9721|9716|9721|9716|9719.8|9714.8|3
1593744900000|2020-07-03 02:55:00|9721.2|9716.2|9721.1|9716.1|9722|9717|9721.1|9716.1|13
1593745200000|2020-07-03 03:00:00|9720.8|9715.8|9720.6|9715.6|9721.3|9716.3|9720.6|9715.6|7
1593745500000|2020-07-03 03:05:00|9720.8|9715.8|9720.3|9715.3|9721|9716|9720.1|9715.1|2
1593745800000|2020-07-03 03:10:00|9720.1|9715.1|9721.3|9716.3|9722|9717|9720.1|9715.1|9
1593746100000|2020-07-03 03:15:00|9721.1|9716.1|9720.3|9715.3|9721.5|9716.5|9720.1|9715.1|10
1593746400000|2020-07-03 03:20:00|9720.1|9715.1|9719.5|9714.5|9720.3|9715.3|9718.8|9713.8|5
1593746700000|2020-07-03 03:25:00|9719.6|9714.6|9718.6|9713.6|9720|9715|9718.6|9713.6|6
1593747000000|2020-07-03 03:30:00|9718.4|9713.4|9718.6|9713.6|9719.5|9714.5|9718.2|9713.2|5
1593747300000|2020-07-03 03:35:00|9718.8|9713.8|9718.3|9713.3|9718.8|9713.8|9718.1|9713.1|18
1593747600000|2020-07-03 03:40:00|9718.5|9713.5|9719.1|9714.1|9719.6|9714.6|9718.5|9713.5|2
1593747900000|2020-07-03 03:45:00|9719.3|9714.3|9719.8|9714.8|9720.5|9715.5|9719.1|9714.1|1
1593748200000|2020-07-03 03:50:00|9719.6|9714.6|9720.2|9715.2|9721.6|9716.6|9719.4|9714.4|6
1593748500000|2020-07-03 03:55:00|9719.9|9714.9|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9720.9|9715.9|9721.3|9716.3|9719.8|9714.8|14
1593749100000|2020-07-03 04:05:00|9720.7|9715.7|9722.1|9717.1|9722.1|9717.1|9720.7|9715.7|3
1593749400000|2020-07-03 04:10:00|9722.3|9717.3|9723.6|9718.6|9724.6|9719.6|9722.3|9717.3|31
1593749700000|2020-07-03 04:15:00|9723.9|9718.9|9724.9|9719.9|9725.9|9720.9|9723.9|9718.9|21
1593750000000|2020-07-03 04:20:00|9724.7|9719.7|9724.6|9719.6|9724.9|9719.9|9723.7|9718.7|13
1593750300000|2020-07-03 04:25:00|9724.8|9719.8|9727.6|9722.6|9727.6|9722.6|9724.6|9719.6|49
1593750600000|2020-07-03 04:30:00|9727.7|9722.7|9728.2|9723.2|9728.6|9723.6|9726.2|9721.2|4
1593750900000|2020-07-03 04:35:00|9728|9723|9726.9|9721.9|9728.4|9723.4|9726.7|9721.7|6
1593751200000|2020-07-03 04:40:00|9726.7|9721.7|9727.9|9722.9|9728.1|9723.1|9726.2|9721.2|8
1593751500000|2020-07-03 04:45:00|9728.1|9723.1|9727.1|9722.1|9728.1|9723.1|9726.7|9721.7|8
1593751800000|2020-07-03 04:50:00|9727.3|9722.3|9727.1|9722.1|9727.4|9722.4|9726.7|9721.7|4
1593752100000|2020-07-03 04:55:00|9727.3|9722.3|9728.9|9723.9|9729.2|9724.2|9727.3|9722.3|22
1593752400000|2020-07-03 05:00:00|9729.1|9724.1|9729.2|9724.2|9729.7|9724.7|9728.2|9723.2|14
1593752700000|2020-07-03 05:05:00|9729|9724|9728.8|9723.8|9729.2|9724.2|9728.7|9723.7|7
1593753000000|2020-07-03 05:10:00|9728.7|9723.7|9728.9|9723.9|9729.8|9724.8|9728.3|9723.3|6
1593753300000|2020-07-03 05:15:00|9729.1|9724.1|9728.2|9723.2|9729.1|9724.1|9728.2|9723.2|2
1593753600000|2020-07-03 05:20:00|9728.4|9723.4|9728.2|9723.2|9728.6|9723.6|9728.2|9723.2|4
1593753900000|2020-07-03 05:25:00|9728.1|9723.1|9728.6|9723.6|9728.6|9723.6|9727.6|9722.6|20
1593754200000|2020-07-03 05:30:00|9728.4|9723.4|9726.2|9721.2|9729.1|9724.1|9726|9721|19
1593754500000|2020-07-03 05:35:00|9726|9721|9726.7|9721.7|9727.1|9722.1|9724.7|9719.7|20
1593754800000|2020-07-03 05:40:00|9726.9|9721.9|9725.7|9720.7|9727.1|9722.1|9725.7|9720.7|1
1593755100000|2020-07-03 05:45:00|9725.9|9720.9|9725.9|9720.9|9726.1|9721.1|9725.5|9720.5|2
1593755400000|2020-07-03 05:50:00|9726.1|9721.1|9724.2|9719.2|9726.1|9721.1|9724.2|9719.2|18
1593755700000|2020-07-03 05:55:00|9724.4|9719.4|9724.2|9719.2|9725.6|9720.6|9724.2|9719.2|5
1593756000000|2020-07-03 06:00:00|9724.4|9719.4|9726.6|9721.6|9726.6|9721.6|9724.4|9719.4|14
1593756300000|2020-07-03 06:05:00|9726.4|9721.4|9723.1|9718.1|9726.4|9721.4|9723.1|9718.1|5
1593756600000|2020-07-03 06:10:00|9722.9|9717.9|9722.9|9717.9|9724.8|9719.8|9722.7|9717.7|9
1593756900000|2020-07-03 06:15:00|9722.6|9717.6|9720.8|9715.8|9723.1|9718.1|9719.9|9714.9|13
1593757200000|2020-07-03 06:20:00|9721|9716|9723|9718|9724.3|9719.3|9720.6|9715.6|10
1593757500000|2020-07-03 06:25:00|9723.1|9718.1|9722.9|9717.9|9724.1|9719.1|9721.4|9716.4|39
1593757800000|2020-07-03 06:30:00|9723.1|9718.1|9722.6|9717.6|9723.6|9718.6|9722|9717|22
1593758100000|2020-07-03 06:35:00|9722.8|9717.8|9721.5|9716.5|9723|9718|9721.1|9716.1|10
1593758400000|2020-07-03 06:40:00|9721.3|9716.3|9722.1|9717.1|9722.6|9717.6|9720.3|9715.3|18
1593758700000|2020-07-03 06:45:00|9722.3|9717.3|9722|9717|9722.7|9717.7|9721.6|9716.6|10
1593759000000|2020-07-03 06:50:00|9721.8|9716.8|9722.5|9717.5|9723.5|9718.5|9721.6|9716.6|6
1593759300000|2020-07-03 06:55:00|9722.3|9717.3|9720.8|9715.8|9722.5|9717.5|9720.6|9715.6|16
1593759600000|2020-07-03 07:00:00|9720.6|9715.6|9721.1|9716.1|9722.5|9717.5|9720.4|9715.4|47
1593759900000|2020-07-03 07:05:00|9721.3|9716.3|9719.3|9714.3|9722.3|9717.3|9719.1|9714.1|11
1593760200000|2020-07-03 07:10:00|9719.1|9714.1|9717|9712|9719.2|9714.2|9717|9712|33
1593760500000|2020-07-03 07:15:00|9717.2|9712.2|9718|9713|9718.5|9713.5|9716|9711|21
1593760800000|2020-07-03 07:20:00|9717.6|9712.6|9725.5|9720.5|9726.4|9721.4|9717.2|9712.2|23
1593761100000|2020-07-03 07:25:00|9725.1|9720.1|9725.6|9720.6|9726.4|9721.4|9724|9719|36
1593761400000|2020-07-03 07:30:00|9725.8|9720.8|9728.8|9723.8|9732.6|9727.6|9725.2|9720.2|96
1593761700000|2020-07-03 07:35:00|9728.6|9723.6|9732.1|9727.1|9733.5|9728.5|9726.4|9721.4|54
1593762000000|2020-07-03 07:40:00|9732.3|9727.3|9728.5|9723.5|9732.6|9727.6|9728|9723|38
1593762300000|2020-07-03 07:45:00|9728.3|9723.3|9726|9721|9730.5|9725.5|9725.1|9720.1|44
1593762600000|2020-07-03 07:50:00|9725.8|9720.8|9727.3|9722.3|9728.5|9723.5|9725.6|9720.6|12
1593762900000|2020-07-03 07:55:00|9727.5|9722.5|9725.3|9720.3|9727.7|9722.7|9724.8|9719.8|13
1593763200000|2020-07-03 08:00:00|9725.5|9720.5|9726.7|9721.7|9728|9723|9725.3|9720.3|30
1593763500000|2020-07-03 08:05:00|9726.5|9721.5|9725.7|9720.7|9727.2|9722.2|9725.5|9720.5|23
1593763800000|2020-07-03 08:10:00|9725.5|9720.5|9725.2|9720.2|9727.2|9722.2|9725.1|9720.1|18
1593764100000|2020-07-03 08:15:00|9725|9720|9723|9718|9725.4|9720.4|9722.6|9717.6|51
1593764400000|2020-07-03 08:20:00|9722.8|9717.8|9721.2|9716.2|9723.9|9718.9|9721|9716|29
1593764700000|2020-07-03 08:25:00|9721|9716|9722.4|9717.4|9722.7|9717.7|9720.6|9715.6|12
1593765000000|2020-07-03 08:30:00|9722.5|9717.5|9721.5|9716.5|9725.7|9720.7|9721.5|9716.5|25
1593765300000|2020-07-03 08:35:00|9721.7|9716.7|9722.5|9717.5|9723.5|9718.5|9720.5|9715.5|19
1593765600000|2020-07-03 08:40:00|9722.2|9717.2|9725.4|9720.4|9725.4|9720.4|9721.6|9716.6|32
1593765900000|2020-07-03 08:45:00|9725.5|9720.5|9724.2|9719.2|9726.4|9721.4|9724|9719|19
1593766200000|2020-07-03 08:50:00|9724|9719|9722.9|9717.9|9725.4|9720.4|9722.3|9717.3|21
1593766500000|2020-07-03 08:55:00|9723|9718|9725.7|9720.7|9725.7|9720.7|9722.5|9717.5|8
1593766800000|2020-07-03 09:00:00|9725.5|9720.5|9728|9723|9728.2|9723.2|9725.5|9720.5|14
1593767100000|2020-07-03 09:05:00|9727.6|9722.6|9726.5|9721.5|9728.4|9723.4|9726.5|9721.5|53
1593767400000|2020-07-03 09:10:00|9726.7|9721.7|9729|9724|9729.7|9724.7|9726.7|9721.7|33
1593767700000|2020-07-03 09:15:00|9728.6|9723.6|9730.8|9725.8|9731.2|9726.2|9728.6|9723.6|11
1593768000000|2020-07-03 09:20:00|9731|9726|9730|9725|9731.5|9726.5|9729.5|9724.5|24
1593768300000|2020-07-03 09:25:00|9729.8|9724.8|9732.3|9727.3|9733|9728|9729|9724|27
1593768600000|2020-07-03 09:30:00|9732.2|9727.2|9731.7|9726.7|9733|9728|9730.1|9725.1|34
1593768900000|2020-07-03 09:35:00|9731.9|9726.9|9732.9|9727.9|9732.9|9727.9|9731|9726|10
1593769200000|2020-07-03 09:40:00|9733|9728|9731.5|9726.5|9734|9729|9731.5|9726.5|6
1593769500000|2020-07-03 09:45:00|9731.7|9726.7|9731.5|9726.5|9732|9727|9730|9725|73
1593769800000|2020-07-03 09:50:00|9731.7|9726.7|9730.4|9725.4|9732|9727|9729.8|9724.8|52
1593770100000|2020-07-03 09:55:00|9730.5|9725.5|9729.8|9724.8|9731.2|9726.2|9729.3|9724.3|18
1593770400000|2020-07-03 10:00:00|9729.6|9724.6|9728.6|9723.6|9731.5|9726.5|9728.3|9723.3|48
1593770700000|2020-07-03 10:05:00|9728.8|9723.8|9730.6|9725.6|9731.1|9726.1|9728.6|9723.6|15
1593771000000|2020-07-03 10:10:00|9730.8|9725.8|9736.5|9731.5|9736.9|9731.9|9730.8|9725.8|105
1593771300000|2020-07-03 10:15:00|9736.6|9731.6|9734.4|9729.4|9737.1|9732.1|9732.3|9727.3|79
1593771600000|2020-07-03 10:20:00|9734.5|9729.5|9729.7|9724.7|9734.8|9729.8|9729.5|9724.5|56
1593771900000|2020-07-03 10:25:00|9729.5|9724.5|9727.8|9722.8|9730.6|9725.6|9727.5|9722.5|16
1593772200000|2020-07-03 10:30:00|9727.7|9722.7|9727.6|9722.6|9728.7|9723.7|9727|9722|13
1593772500000|2020-07-03 10:35:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9726.6|9721.6|10
1593772800000|2020-07-03 10:40:00|9728|9723|9729|9724|9729.9|9724.9|9728|9723|3
1593773100000|2020-07-03 10:45:00|9729.2|9724.2|9729.8|9724.8|9730|9725|9727.1|9722.1|25
1593773400000|2020-07-03 10:50:00|9730|9725|9728|9723|9730.3|9725.3|9727.8|9722.8|20
1593773700000|2020-07-03 10:55:00|9728.1|9723.1|9725.5|9720.5|9728.2|9723.2|9725.2|9720.2|33
1593774000000|2020-07-03 11:00:00|9725.3|9720.3|9727.3|9722.3|9728|9723|9725.3|9720.3|34
1593774300000|2020-07-03 11:05:00|9727.5|9722.5|9726.9|9721.9|9728.8|9723.8|9725.9|9720.9|20
1593774600000|2020-07-03 11:10:00|9727.1|9722.1|9726.3|9721.3|9727.1|9722.1|9725.8|9720.8|40
1593774900000|2020-07-03 11:15:00|9726.1|9721.1|9726.5|9721.5|9726.9|9721.9|9724.3|9719.3|17
1593775200000|2020-07-03 11:20:00|9726.3|9721.3|9725.1|9720.1|9727|9722|9724.6|9719.6|15
1593775500000|2020-07-03 11:25:00|9725.3|9720.3|9730.9|9725.9|9731.6|9726.6|9724.1|9719.1|22
1593775800000|2020-07-03 11:30:00|9730.7|9725.7|9730.3|9725.3|9732.3|9727.3|9729.6|9724.6|45
1593776100000|2020-07-03 11:35:00|9730.2|9725.2|9728.1|9723.1|9730.2|9725.2|9727.9|9722.9|19
1593776400000|2020-07-03 11:40:00|9727.9|9722.9|9726.9|9721.9|9729.3|9724.3|9726.6|9721.6|31
1593776700000|2020-07-03 11:45:00|9726.7|9721.7|9729.1|9724.1|9729.3|9724.3|9726.6|9721.6|12
1593777000000|2020-07-03 11:50:00|9729.3|9724.3|9727.2|9722.2|9729.5|9724.5|9727.2|9722.2|13
1593777300000|2020-07-03 11:55:00|9727.4|9722.4|9732.2|9727.2|9732.8|9727.8|9726.7|9721.7|69
1593777600000|2020-07-03 12:00:00|9732.1|9727.1|9732.2|9727.2|9735.2|9730.2|9731.7|9726.7|96
1593777900000|2020-07-03 12:05:00|9731.8|9726.8|9730.9|9725.9|9732.6|9727.6|9730.9|9725.9|27
1593778200000|2020-07-03 12:10:00|9731.1|9726.1|9732.2|9727.2|9732.2|9727.2|9730.4|9725.4|31
1593778500000|2020-07-03 12:15:00|9732.4|9727.4|9731|9726|9734.1|9729.1|9731|9726|56
1593778800000|2020-07-03 12:20:00|9731.2|9726.2|9731.6|9726.6|9731.6|9726.6|9729.7|9724.7|22
1593779100000|2020-07-03 12:25:00|9731.4|9726.4|9729.4|9724.4|9731.6|9726.6|9729.2|9724.2|19
1593779400000|2020-07-03 12:30:00|9729.6|9724.6|9728.2|9723.2|9730.4|9725.4|9728.2|9723.2|43
1593779700000|2020-07-03 12:35:00|9728.4|9723.4|9729.7|9724.7|9730.1|9725.1|9728.2|9723.2|24
1593780000000|2020-07-03 12:40:00|9729.9|9724.9|9728.9|9723.9|9730.3|9725.3|9728.5|9723.5|30
1593780300000|2020-07-03 12:45:00|9728.7|9723.7|9728.6|9723.6|9729.3|9724.3|9727.4|9722.4|31
1593780600000|2020-07-03 12:50:00|9728.4|9723.4|9728.9|9723.9|9730.1|9725.1|9728.2|9723.2|11
1593780900000|2020-07-03 12:55:00|9728.7|9723.7|9729.1|9724.1|9729.6|9724.6|9728.6|9723.6|24
1593781200000|2020-07-03 13:00:00|9728.9|9723.9|9729.1|9724.1|9729.7|9724.7|9727.2|9722.2|24
1593781500000|2020-07-03 13:05:00|9728.9|9723.9|9729.9|9724.9|9731.1|9726.1|9728.4|9723.4|23
1593781800000|2020-07-03 13:10:00|9730.1|9725.1|9728.6|9723.6|9730.3|9725.3|9728.4|9723.4|15
1593782100000|2020-07-03 13:15:00|9728.4|9723.4|9727.7|9722.7|9728.6|9723.6|9726.7|9721.7|27
1593782400000|2020-07-03 13:20:00|9727.6|9722.6|9727.4|9722.4|9728.5|9723.5|9727.4|9722.4|8
1593782700000|2020-07-03 13:25:00|9727.2|9722.2|9727.1|9722.1|9728.5|9723.5|9726.3|9721.3|25
1593783000000|2020-07-03 13:30:00|9726.9|9721.9|9726.3|9721.3|9727.3|9722.3|9725.4|9720.4|37
1593783300000|2020-07-03 13:35:00|9726.5|9721.5|9726.1|9721.1|9727|9722|9726.1|9721.1|10
1593783600000|2020-07-03 13:40:00|9726.3|9721.3|9724.1|9719.1|9726.3|9721.3|9724.1|9719.1|66
1593783900000|2020-07-03 13:45:00|9723.9|9718.9|9725.1|9720.1|9725.5|9720.5|9723.1|9718.1|31
1593784200000|2020-07-03 13:50:00|9724.9|9719.9|9725.1|9720.1|9726.4|9721.4|9724.6|9719.6|16
1593784500000|2020-07-03 13:55:00|9725.3|9720.3|9724|9719|9726.2|9721.2|9724|9719|41
1593784800000|2020-07-03 14:00:00|9724.2|9719.2|9722.4|9717.4|9725.4|9720.4|9722.2|9717.2|21
1593785100000|2020-07-03 14:05:00|9722.2|9717.2|9721.6|9716.6|9722.9|9717.9|9721|9716|35
1593785400000|2020-07-03 14:10:00|9721.7|9716.7|9722.1|9717.1|9722.5|9717.5|9721.3|9716.3|14
1593785700000|2020-07-03 14:15:00|9721.9|9716.9|9721|9716|9722.7|9717.7|9720.1|9715.1|25
1593786000000|2020-07-03 14:20:00|9720.8|9715.8|9721.9|9716.9|9722.9|9717.9|9720.8|9715.8|6
1593786300000|2020-07-03 14:25:00|9722|9717|9722.3|9717.3|9722.7|9717.7|9721.3|9716.3|41
1593786600000|2020-07-03 14:30:00|9722.1|9717.1|9724.9|9719.9|9725.1|9720.1|9721.5|9716.5|83
1593786900000|2020-07-03 14:35:00|9724.8|9719.8|9724.7|9719.7|9728.4|9723.4|9724.5|9719.5|76
1593787200000|2020-07-03 14:40:00|9724.5|9719.5|9722.2|9717.2|9724.6|9719.6|9721|9716|75
1593787500000|2020-07-03 14:45:00|9722.4|9717.4|9720.5|9715.5|9723.1|9718.1|9719.4|9714.4|33
1593787800000|2020-07-03 14:50:00|9720.3|9715.3|9721.8|9716.8|9723.4|9718.4|9718.5|9713.5|66
1593788100000|2020-07-03 14:55:00|9721.6|9716.6|9722|9717|9723|9718|9720.3|9715.3|55
1593788400000|2020-07-03 15:00:00|9722.2|9717.2|9721.2|9716.2|9722.6|9717.6|9720|9715|100
1593788700000|2020-07-03 15:05:00|9721|9716|9720.9|9715.9|9721.2|9716.2|9720|9715|80
1593789000000|2020-07-03 15:10:00|9720.7|9715.7|9721.1|9716.1|9721.3|9716.3|9719.5|9714.5|68
1593789300000|2020-07-03 15:15:00|9721.2|9716.2|9721.4|9716.4|9721.4|9716.4|9719|9714|27
1593789600000|2020-07-03 15:20:00|9721.5|9716.5|9722.7|9717.7|9723|9718|9721.5|9716.5|37
1593789900000|2020-07-03 15:25:00|9722.5|9717.5|9720.8|9715.8|9723.2|9718.2|9720.6|9715.6|38
1593790200000|2020-07-03 15:30:00|9720.6|9715.6|9721|9716|9721.5|9716.5|9719.6|9714.6|19
1593790500000|2020-07-03 15:35:00|9721.2|9716.2|9720.8|9715.8|9721.2|9716.2|9719.9|9714.9|17
1593790800000|2020-07-03 15:40:00|9720.6|9715.6|9721.1|9716.1|9721.8|9716.8|9720.4|9715.4|4
1593791100000|2020-07-03 15:45:00|9720.9|9715.9|9720.9|9715.9|9721.3|9716.3|9719.9|9714.9|6
1593791400000|2020-07-03 15:50:00|9721.1|9716.1|9721.1|9716.1|9721.3|9716.3|9720.7|9715.7|1
1593791700000|2020-07-03 15:55:00|9720.9|9715.9|9720.1|9715.1|9721.2|9716.2|9719.9|9714.9|16
1593792000000|2020-07-03 16:00:00|9720.3|9715.3|9720.3|9715.3|9720.6|9715.6|9719.5|9714.5|4
1593792300000|2020-07-03 16:05:00|9720.4|9715.4|9720.2|9715.2|9720.6|9715.6|9719.3|9714.3|9
1593792600000|2020-07-03 16:10:00|9720.4|9715.4|9723.3|9718.3|9723.5|9718.5|9720.4|9715.4|6
1593792900000|2020-07-03 16:15:00|9723.5|9718.5|9723.5|9718.5|9724.2|9719.2|9722.8|9717.8|57
1593793200000|2020-07-03 16:20:00|9723.4|9718.4|9721.7|9716.7|9724.1|9719.1|9721.7|9716.7|5
1593793500000|2020-07-03 16:25:00|9721.5|9716.5|9720.7|9715.7|9721.5|9716.5|9719.9|9714.9|18
1593793800000|2020-07-03 16:30:00|9721|9716|9720|9715|9721.2|9716.2|9720|9715|21
1593794100000|2020-07-03 16:35:00|9719.9|9714.9|9720.2|9715.2|9720.9|9715.9|9719.4|9714.4|6
1593794400000|2020-07-03 16:40:00|9720|9715|9720.7|9715.7|9720.7|9715.7|9719.4|9714.4|13
1593794700000|2020-07-03 16:45:00|9720.3|9715.3|9719|9714|9720.6|9715.6|9718.7|9713.7|12
1593795000000|2020-07-03 16:50:00|9718.9|9713.9|9720.4|9715.4|9720.4|9715.4|9718.7|9713.7|6
1593795300000|2020-07-03 16:55:00|9720.6|9715.6|9719.6|9714.6|9721.1|9716.1|9719.6|9714.6|26
1593993600000|2020-07-06 00:00:00|9717.9|9712.9|9712.5|9707.5|9717.9|9712.9|9712.3|9707.3|35
1593993900000|2020-07-06 00:05:00|9712.7|9707.7|9710.1|9705.1|9712.7|9707.7|9708.9|9703.9|54
1593994200000|2020-07-06 00:10:00|9709.9|9704.9|9709.8|9704.8|9710.4|9705.4|9707.5|9702.5|45
1593994500000|2020-07-06 00:15:00|9709.6|9704.6|9707.9|9702.9|9709.7|9704.7|9706.7|9701.7|59
1593994800000|2020-07-06 00:20:00|9708.1|9703.1|9708.1|9703.1|9708.7|9703.7|9706.3|9701.3|19
1593995100000|2020-07-06 00:25:00|9708.2|9703.2|9710.3|9705.3|9710.4|9705.4|9708.2|9703.2|10
1593995400000|2020-07-06 00:30:00|9710.2|9705.2|9709|9704|9710.8|9705.8|9709|9704|27
1593995700000|2020-07-06 00:35:00|9708.8|9703.8|9707.4|9702.4|9709|9704|9706.3|9701.3|24
1593996000000|2020-07-06 00:40:00|9707.6|9702.6|9707.3|9702.3|9707.8|9702.8|9707|9702|9
1593996300000|2020-07-06 00:45:00|9707.1|9702.1|9708.5|9703.5|9708.6|9703.6|9705.8|9700.8|38
1593996600000|2020-07-06 00:50:00|9708.4|9703.4|9709.4|9704.4|9709.8|9704.8|9706.5|9701.5|37
1593996900000|2020-07-06 00:55:00|9709.6|9704.6|9708.3|9703.3|9710.8|9705.8|9708.3|9703.3|79
1593997200000|2020-07-06 01:00:00|9708|9703|9708.7|9703.7|9709.3|9704.3|9707.3|9702.3|67
1593997500000|2020-07-06 01:05:00|9708.9|9703.9|9709.3|9704.3|9709.8|9704.8|9708.3|9703.3|17
1593997800000|2020-07-06 01:10:00|9709|9704|9708.5|9703.5|9709.3|9704.3|9708|9703|10
1593998100000|2020-07-06 01:15:00|9708.3|9703.3|9709.3|9704.3|9709.8|9704.8|9708.3|9703.3|27
1593998400000|2020-07-06 01:20:00|9709.1|9704.1|9709.5|9704.5|9709.8|9704.8|9708.8|9703.8|42
1593998700000|2020-07-06 01:25:00|9709.3|9704.3|9707.3|9702.3|9709.7|9704.7|9707.3|9702.3|20
1593999000000|2020-07-06 01:30:00|9707|9702|9708.3|9703.3|9709.8|9704.8|9706.3|9701.3|30
1593999300000|2020-07-06 01:35:00|9708.5|9703.5|9704.9|9699.9|9708.8|9703.8|9704.9|9699.9|59
1593999600000|2020-07-06 01:40:00|9704.8|9699.8|9704.1|9699.1|9705.5|9700.5|9702.9|9697.9|209
1593999900000|2020-07-06 01:45:00|9703.9|9698.9|9702.8|9697.8|9704.1|9699.1|9702.1|9697.1|63
1594000200000|2020-07-06 01:50:00|9703|9698|9703.5|9698.5|9704|9699|9702.4|9697.4|26
1594000500000|2020-07-06 01:55:00|9703.4|9698.4|9706|9701|9706|9701|9703.4|9698.4|8
1594000800000|2020-07-06 02:00:00|9705.8|9700.8|9705|9700|9705.8|9700.8|9704.1|9699.1|13
1594001100000|2020-07-06 02:05:00|9705.1|9700.1|9705.8|9700.8|9706.1|9701.1|9704.4|9699.4|5
1594001400000|2020-07-06 02:10:00|9705.6|9700.6|9705.3|9700.3|9705.8|9700.8|9703.9|9698.9|13
1594001700000|2020-07-06 02:15:00|9705.1|9700.1|9705.6|9700.6|9705.7|9700.7|9704.4|9699.4|7
1594002000000|2020-07-06 02:20:00|9705.5|9700.5|9706.3|9701.3|9706.3|9701.3|9704.9|9699.9|13
1594002300000|2020-07-06 02:25:00|9706.1|9701.1|9705.4|9700.4|9706.3|9701.3|9704.6|9699.6|2
1594002600000|2020-07-06 02:30:00|9705.3|9700.3|9704.4|9699.4|9706.3|9701.3|9704.4|9699.4|24
1594002900000|2020-07-06 02:35:00|9704.8|9699.8|9703.9|9698.9|9705.3|9700.3|9703.8|9698.8|47
1594003200000|2020-07-06 02:40:00|9704.1|9699.1|9700.4|9695.4|9704.2|9699.2|9699.9|9694.9|22
1594003500000|2020-07-06 02:45:00|9700.3|9695.3|9701.2|9696.2|9701.3|9696.3|9699.3|9694.3|23
1594003800000|2020-07-06 02:50:00|9701.3|9696.3|9701.8|9696.8|9702.2|9697.2|9700.3|9695.3|15
1594004100000|2020-07-06 02:55:00|9701.9|9696.9|9700.5|9695.5|9701.9|9696.9|9700.3|9695.3|12
1594004400000|2020-07-06 03:00:00|9700.3|9695.3|9699.8|9694.8|9700.3|9695.3|9699.3|9694.3|22
1594004700000|2020-07-06 03:05:00|9699.6|9694.6|9699.3|9694.3|9700.8|9695.8|9699.3|9694.3|13
1594005000000|2020-07-06 03:10:00|9699.1|9694.1|9699.5|9694.5|9699.9|9694.9|9698.8|9693.8|13
1594005300000|2020-07-06 03:15:00|9699.1|9694.1|9698.8|9693.8|9699.8|9694.8|9698.6|9693.6|7
1594005600000|2020-07-06 03:20:00|9699|9694|9699.3|9694.3|9700.3|9695.3|9698.8|9693.8|19
1594005900000|2020-07-06 03:25:00|9699.5|9694.5|9699.8|9694.8|9700.3|9695.3|9699.3|9694.3|18
1594006200000|2020-07-06 03:30:00|9699.5|9694.5|9698.8|9693.8|9700.1|9695.1|9698.3|9693.3|15
1594006500000|2020-07-06 03:35:00|9699|9694|9697.8|9692.8|9699|9694|9697.8|9692.8|25
1594006800000|2020-07-06 03:40:00|9697.7|9692.7|9698.3|9693.3|9698.3|9693.3|9697.3|9692.3|9
1594007100000|2020-07-06 03:45:00|9698|9693|9697.5|9692.5|9698.3|9693.3|9697.1|9692.1|12
1594007400000|2020-07-06 03:50:00|9697.3|9692.3|9696.5|9691.5|9697.8|9692.8|9695.6|9690.6|44
1594007700000|2020-07-06 03:55:00|9696.3|9691.3|9695.8|9690.8|9696.5|9691.5|9694.4|9689.4|56
1594008000000|2020-07-06 04:00:00|9695.4|9690.4|9694.8|9689.8|9695.8|9690.8|9694.3|9689.3|19
1594008300000|2020-07-06 04:05:00|9695|9690|9695.8|9690.8|9695.8|9690.8|9694.8|9689.8|4
1594008600000|2020-07-06 04:10:00|9695.6|9690.6|9696|9691|9696.3|9691.3|9695.3|9690.3|8
1594008900000|2020-07-06 04:15:00|9695.8|9690.8|9696.3|9691.3|9696.8|9691.8|9695.8|9690.8|4
1594009200000|2020-07-06 04:20:00|9696.1|9691.1|9695.8|9690.8|9696.3|9691.3|9695.4|9690.4|13
1594009500000|2020-07-06 04:25:00|9696.3|9691.3|9696.6|9691.6|9696.8|9691.8|9696.3|9691.3|32
1594009800000|2020-07-06 04:30:00|9696.5|9691.5|9695.8|9690.8|9696.7|9691.7|9695.8|9690.8|5
1594010100000|2020-07-06 04:35:00|9696|9691|9696.8|9691.8|9696.8|9691.8|9695.8|9690.8|7
1594010400000|2020-07-06 04:40:00|9696.5|9691.5|9695.8|9690.8|9696.5|9691.5|9695.4|9690.4|66
1594010700000|2020-07-06 04:45:00|9695.6|9690.6|9694.3|9689.3|9695.6|9690.6|9694.3|9689.3|6
1594011000000|2020-07-06 04:50:00|9694.1|9689.1|9695.3|9690.3|9695.3|9690.3|9694.1|9689.1|4
1594011300000|2020-07-06 04:55:00|9695.5|9690.5|9690.1|9685.1|9695.8|9690.8|9689.8|9684.8|136
1594011600000|2020-07-06 05:00:00|9690.2|9685.2|9692.6|9687.6|9693|9688|9690|9685|25
1594011900000|2020-07-06 05:05:00|9692.8|9687.8|9693.3|9688.3|9693.5|9688.5|9692.1|9687.1|22
1594012200000|2020-07-06 05:10:00|9693.1|9688.1|9692.8|9687.8|9693.3|9688.3|9692.4|9687.4|2
1594012500000|2020-07-06 05:15:00|9692.6|9687.6|9693.1|9688.1|9693.8|9688.8|9692.6|9687.6|28
1594012800000|2020-07-06 05:20:00|9693.3|9688.3|9691.6|9686.6|9693.3|9688.3|9691.4|9686.4|80
1594013100000|2020-07-06 05:25:00|9691.8|9686.8|9691.3|9686.3|9692|9687|9690.6|9685.6|1
1594013400000|2020-07-06 05:30:00|9690.9|9685.9|9692.1|9687.1|9692.3|9687.3|9690.8|9685.8|19
1594013700000|2020-07-06 05:35:00|9692.3|9687.3|9692.9|9687.9|9693.3|9688.3|9691.9|9686.9|10
1594014000000|2020-07-06 05:40:00|9692.8|9687.8|9693.3|9688.3|9693.8|9688.8|9692.8|9687.8|20
1594014300000|2020-07-06 05:45:00|9693.4|9688.4|9693.8|9688.8|9693.8|9688.8|9692.9|9687.9|26
1594014600000|2020-07-06 05:50:00|9693.6|9688.6|9691.7|9686.7|9693.8|9688.8|9690.4|9685.4|58
1594014900000|2020-07-06 05:55:00|9691.8|9686.8|9688.6|9683.6|9691.8|9686.8|9688.3|9683.3|31
1594015200000|2020-07-06 06:00:00|9688.8|9683.8|9689.4|9684.4|9690.8|9685.8|9688.3|9683.3|142
1594015500000|2020-07-06 06:05:00|9689.3|9684.3|9691.2|9686.2|9691.4|9686.4|9689.3|9684.3|18
1594015800000|2020-07-06 06:10:00|9691|9686|9689.5|9684.5|9691.1|9686.1|9688.8|9683.8|33
1594016100000|2020-07-06 06:15:00|9689.4|9684.4|9690.3|9685.3|9690.3|9685.3|9689.1|9684.1|68
1594016400000|2020-07-06 06:20:00|9690.1|9685.1|9689.8|9684.8|9690.3|9685.3|9688.1|9683.1|30
1594016700000|2020-07-06 06:25:00|9689.9|9684.9|9690.8|9685.8|9691.3|9686.3|9689.8|9684.8|15
1594017000000|2020-07-06 06:30:00|9690.9|9685.9|9691.3|9686.3|9693.3|9688.3|9690.8|9685.8|27
1594017300000|2020-07-06 06:35:00|9691.1|9686.1|9689.3|9684.3|9691.3|9686.3|9689.1|9684.1|20
1594017600000|2020-07-06 06:40:00|9689.1|9684.1|9686.5|9681.5|9689.3|9684.3|9686.3|9681.3|96
1594017900000|2020-07-06 06:45:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.7|9676.7|110
1594018200000|2020-07-06 06:50:00|9684.2|9679.2|9681.9|9676.9|9685.2|9680.2|9681.1|9676.1|39
1594018500000|2020-07-06 06:55:00|9682.2|9677.2|9687.7|9682.7|9687.7|9682.7|9682.2|9677.2|133
1594018800000|2020-07-06 07:00:00|9687.5|9682.5|9685.4|9680.4|9688.5|9683.5|9684.8|9679.8|150
1594019100000|2020-07-06 07:05:00|9685.5|9680.5|9685|9680|9687.9|9682.9|9684.3|9679.3|48
1594019400000|2020-07-06 07:10:00|9684.8|9679.8|9685.8|9680.8|9687.3|9682.3|9682|9677|49
1594019700000|2020-07-06 07:15:00|9685.6|9680.6|9687.3|9682.3|9687.6|9682.6|9684.8|9679.8|48
1594020000000|2020-07-06 07:20:00|9687.4|9682.4|9690.1|9685.1|9690.4|9685.4|9686.6|9681.6|9
1594020300000|2020-07-06 07:25:00|9690.3|9685.3|9687.7|9682.7|9690.3|9685.3|9686.6|9681.6|42
1594020600000|2020-07-06 07:30:00|9687.5|9682.5|9686.5|9681.5|9688.7|9683.7|9686.3|9681.3|14
1594020900000|2020-07-06 07:35:00|9686.7|9681.7|9682.8|9677.8|9686.9|9681.9|9682.5|9677.5|38
1594021200000|2020-07-06 07:40:00|9682.7|9677.7|9681.8|9676.8|9683.7|9678.7|9681.8|9676.8|34
1594021500000|2020-07-06 07:45:00|9681.6|9676.6|9686.3|9681.3|9686.8|9681.8|9681.4|9676.4|19
1594021800000|2020-07-06 07:50:00|9686.5|9681.5|9690.3|9685.3|9690.8|9685.8|9686.3|9681.3|51
1594022100000|2020-07-06 07:55:00|9689.9|9684.9|9686.2|9681.2|9690|9685|9685|9680|54
1594022400000|2020-07-06 08:00:00|9686|9681|9688.3|9683.3|9689.7|9684.7|9685.3|9680.3|38
1594022700000|2020-07-06 08:05:00|9688.1|9683.1|9693.6|9688.6|9694.1|9689.1|9686.6|9681.6|82
1594023000000|2020-07-06 08:10:00|9693.8|9688.8|9692.7|9687.7|9695.9|9690.9|9692.4|9687.4|36
1594023300000|2020-07-06 08:15:00|9692.6|9687.6|9691.4|9686.4|9695.1|9690.1|9690.5|9685.5|30
1594023600000|2020-07-06 08:20:00|9691.6|9686.6|9692.1|9687.1|9692.1|9687.1|9689.7|9684.7|23
1594023900000|2020-07-06 08:25:00|9692.3|9687.3|9692.4|9687.4|9692.6|9687.6|9690.3|9685.3|7
1594024200000|2020-07-06 08:30:00|9692.3|9687.3|9693.7|9688.7|9693.7|9688.7|9691.7|9686.7|49
1594024500000|2020-07-06 08:35:00|9693.5|9688.5|9695.1|9690.1|9696.6|9691.6|9693.5|9688.5|72
1594024800000|2020-07-06 08:40:00|9694.9|9689.9|9695.6|9690.6|9696.3|9691.3|9693.8|9688.8|38
1594025100000|2020-07-06 08:45:00|9695.4|9690.4|9691.8|9686.8|9695.6|9690.6|9691.8|9686.8|30
1594025400000|2020-07-06 08:50:00|9691.7|9686.7|9693.6|9688.6|9694.9|9689.9|9690.2|9685.2|55
1594025700000|2020-07-06 08:55:00|9693.4|9688.4|9690.4|9685.4|9694.1|9689.1|9690.2|9685.2|34
1594026000000|2020-07-06 09:00:00|9690.2|9685.2|9692.1|9687.1|9692.3|9687.3|9690.1|9685.1|56
1594026300000|2020-07-06 09:05:00|9691.9|9686.9|9693.3|9688.3|9694.8|9689.8|9691.7|9686.7|56
1594026600000|2020-07-06 09:10:00|9693.1|9688.1|9691.4|9686.4|9694.3|9689.3|9691.2|9686.2|9
1594026900000|2020-07-06 09:15:00|9691.6|9686.6|9691.9|9686.9|9693.6|9688.6|9691.4|9686.4|33
1594027200000|2020-07-06 09:20:00|9692.1|9687.1|9692.7|9687.7|9693.4|9688.4|9691.7|9686.7|39
1594027500000|2020-07-06 09:25:00|9692.9|9687.9|9693.7|9688.7|9694.6|9689.6|9690.7|9685.7|10
1594027800000|2020-07-06 09:30:00|9693.5|9688.5|9692.8|9687.8|9695|9690|9692.8|9687.8|38
1594028100000|2020-07-06 09:35:00|9692.7|9687.7|9694.2|9689.2|9694.6|9689.6|9691.5|9686.5|15
1594028400000|2020-07-06 09:40:00|9694|9689|9692.9|9687.9|9694.9|9689.9|9692.7|9687.7|3
1594028700000|2020-07-06 09:45:00|9693.1|9688.1|9692.4|9687.4|9694|9689|9692.2|9687.2|7
1594029000000|2020-07-06 09:50:00|9692.6|9687.6|9690.1|9685.1|9692.6|9687.6|9689.7|9684.7|22
1594029300000|2020-07-06 09:55:00|9689.9|9684.9|9688.4|9683.4|9690.1|9685.1|9687.7|9682.7|32
1594029600000|2020-07-06 10:00:00|9688.6|9683.6|9687.6|9682.6|9688.6|9683.6|9686.2|9681.2|27
1594029900000|2020-07-06 10:05:00|9687.8|9682.8|9690.6|9685.6|9690.6|9685.6|9687.4|9682.4|20
1594030200000|2020-07-06 10:10:00|9690.4|9685.4|9685.6|9680.6|9690.6|9685.6|9685.6|9680.6|15
1594030500000|2020-07-06 10:15:00|9685.8|9680.8|9687.4|9682.4|9688.3|9683.3|9685.6|9680.6|36
1594030800000|2020-07-06 10:20:00|9687.2|9682.2|9686.6|9681.6|9689.1|9684.1|9686.2|9681.2|40
1594031100000|2020-07-06 10:25:00|9686.4|9681.4|9688.1|9683.1|9688.5|9683.5|9685.6|9680.6|35
1594031400000|2020-07-06 10:30:00|9687.9|9682.9|9690.1|9685.1|9690.3|9685.3|9686.6|9681.6|30
1594031700000|2020-07-06 10:35:00|9689.9|9684.9|9691.3|9686.3|9691.5|9686.5|9689.8|9684.8|23
1594032000000|2020-07-06 10:40:00|9691.5|9686.5|9691|9686|9692.3|9687.3|9690.3|9685.3|6
1594032300000|2020-07-06 10:45:00|9691.2|9686.2|9691.1|9686.1|9692|9687|9690.7|9685.7|13
1594032600000|2020-07-06 10:50:00|9691.5|9686.5|9691.1|9686.1|9692.6|9687.6|9690.1|9685.1|16
1594032900000|2020-07-06 10:55:00|9690.9|9685.9|9688.6|9683.6|9690.9|9685.9|9688.4|9683.4|19
1594033200000|2020-07-06 11:00:00|9688.8|9683.8|9687.6|9682.6|9689.1|9684.1|9687.3|9682.3|32
1594033500000|2020-07-06 11:05:00|9687.8|9682.8|9686.6|9681.6|9689.8|9684.8|9686.6|9681.6|8
1594033800000|2020-07-06 11:10:00|9686.4|9681.4|9678.1|9673.1|9687|9682|9678|9673|278
1594034100000|2020-07-06 11:15:00|9678|9673|9676.5|9671.5|9679|9674|9675.1|9670.1|212
1594034400000|2020-07-06 11:20:00|9676.3|9671.3|9676.5|9671.5|9678.1|9673.1|9674.1|9669.1|95
1594034700000|2020-07-06 11:25:00|9676.3|9671.3|9676.6|9671.6|9677.7|9672.7|9675.9|9670.9|59
1594035000000|2020-07-06 11:30:00|9676.8|9671.8|9676.3|9671.3|9677.8|9672.8|9675.4|9670.4|25
1594035300000|2020-07-06 11:35:00|9676.1|9671.1|9676.1|9671.1|9677.6|9672.6|9675.1|9670.1|22
1594035600000|2020-07-06 11:40:00|9676.3|9671.3|9677.6|9672.6|9678.4|9673.4|9675.9|9670.9|58
1594035900000|2020-07-06 11:45:00|9677.4|9672.4|9674.9|9669.9|9677.6|9672.6|9674.9|9669.9|42
1594036200000|2020-07-06 11:50:00|9674.7|9669.7|9672.1|9667.1|9675.2|9670.2|9671.1|9666.1|134
1594036500000|2020-07-06 11:55:00|9672.3|9667.3|9672.1|9667.1|9672.7|9667.7|9670.8|9665.8|57
1594036800000|2020-07-06 12:00:00|9671.9|9666.9|9671.4|9666.4|9674.3|9669.3|9671.4|9666.4|112
1594037100000|2020-07-06 12:05:00|9671.3|9666.3|9670.3|9665.3|9673.7|9668.7|9670.3|9665.3|44
1594037400000|2020-07-06 12:10:00|9670.2|9665.2|9667.9|9662.9|9670.4|9665.4|9667.6|9662.6|83
1594037700000|2020-07-06 12:15:00|9667.7|9662.7|9667.2|9662.2|9669.7|9664.7|9666.6|9661.6|115
1594038000000|2020-07-06 12:20:00|9667.1|9662.1|9667.8|9662.8|9669.3|9664.3|9665.7|9660.7|65
1594038300000|2020-07-06 12:25:00|9667.6|9662.6|9668.8|9663.8|9669|9664|9666.2|9661.2|90
1594038600000|2020-07-06 12:30:00|9669.1|9664.1|9670.5|9665.5|9671.6|9666.6|9667.6|9662.6|85
1594038900000|2020-07-06 12:35:00|9670.6|9665.6|9668.1|9663.1|9670.6|9665.6|9667.4|9662.4|109
1594039200000|2020-07-06 12:40:00|9667.9|9662.9|9670.6|9665.6|9671.3|9666.3|9667.6|9662.6|54
1594039500000|2020-07-06 12:45:00|9670.9|9665.9|9669.1|9664.1|9670.9|9665.9|9668.6|9663.6|53
1594039800000|2020-07-06 12:50:00|9668.9|9663.9|9666.3|9661.3|9670.1|9665.1|9666.1|9661.1|42
1594040100000|2020-07-06 12:55:00|9665.8|9660.8|9665.8|9660.8|9668.1|9663.1|9665.6|9660.6|73
1594040400000|2020-07-06 13:00:00|9665.7|9660.7|9666.3|9661.3|9668.2|9663.2|9665|9660|151
1594040700000|2020-07-06 13:05:00|9666.2|9661.2|9666|9661|9667.2|9662.2|9665.3|9660.3|83
1594041000000|2020-07-06 13:10:00|9665.9|9660.9|9667.8|9662.8|9668.5|9663.5|9662.8|9657.8|53
1594041300000|2020-07-06 13:15:00|9668|9663|9666.3|9661.3|9668|9663|9665.4|9660.4|34
1594041600000|2020-07-06 13:20:00|9666.5|9661.5|9665.8|9660.8|9667|9662|9664.1|9659.1|14
1594041900000|2020-07-06 13:25:00|9665.6|9660.6|9664.9|9659.9|9665.8|9660.8|9663.4|9658.4|23
1594042200000|2020-07-06 13:30:00|9664.8|9659.8|9660.3|9655.3|9665.1|9660.1|9660.3|9655.3|361
1594042500000|2020-07-06 13:35:00|9659.2|9654.2|9658.1|9653.1|9660.8|9655.8|9657.3|9652.3|1059
1594042800000|2020-07-06 13:40:00|9657.6|9652.6|9655.8|9650.8|9658.6|9653.6|9654.9|9649.9|1742
1594043100000|2020-07-06 13:45:00|9655.5|9650.5|9654.3|9649.3|9655.9|9650.9|9653|9648|913
1594043400000|2020-07-06 13:50:00|9654.4|9649.4|9662.4|9657.4|9662.6|9657.6|9653.2|9648.2|389
1594043700000|2020-07-06 13:55:00|9662.3|9657.3|9665.9|9660.9|9665.9|9660.9|9660.8|9655.8|245
1594044000000|2020-07-06 14:00:00|9665.8|9660.8|9670.8|9665.8|9671.8|9666.8|9659.7|9654.7|694
1594044300000|2020-07-06 14:05:00|9670.6|9665.6|9673.1|9668.1|9675.1|9670.1|9670.6|9665.6|326
1594044600000|2020-07-06 14:10:00|9673.3|9668.3|9674.6|9669.6|9677.7|9672.7|9670.8|9665.8|187
1594044900000|2020-07-06 14:15:00|9674.9|9669.9|9674.4|9669.4|9676.4|9671.4|9672.3|9667.3|147
1594045200000|2020-07-06 14:20:00|9674.5|9669.5|9676.6|9671.6|9676.6|9671.6|9673.3|9668.3|86
1594045500000|2020-07-06 14:25:00|9676.3|9671.3|9677.1|9672.1|9678.8|9673.8|9675.6|9670.6|99
1594045800000|2020-07-06 14:30:00|9677.3|9672.3|9675.1|9670.1|9677.8|9672.8|9673.8|9668.8|82
1594046100000|2020-07-06 14:35:00|9675.3|9670.3|9673.6|9668.6|9677.4|9672.4|9673.1|9668.1|90
1594046400000|2020-07-06 14:40:00|9673.8|9668.8|9670.3|9665.3|9674.3|9669.3|9669.8|9664.8|97
1594046700000|2020-07-06 14:45:00|9670.1|9665.1|9666.3|9661.3|9673.5|9668.5|9665.9|9660.9|156
1594047000000|2020-07-06 14:50:00|9666.1|9661.1|9667.4|9662.4|9671.3|9666.3|9665.9|9660.9|152
1594047300000|2020-07-06 14:55:00|9667.3|9662.3|9669.3|9664.3|9670.3|9665.3|9665.2|9660.2|323
1594047600000|2020-07-06 15:00:00|9669.1|9664.1|9670.9|9665.9|9671.8|9666.8|9668.8|9663.8|267
1594047900000|2020-07-06 15:05:00|9670.7|9665.7|9672.9|9667.9|9675.3|9670.3|9670.4|9665.4|85
1594048200000|2020-07-06 15:10:00|9673.6|9668.6|9678|9673|9678.4|9673.4|9673.1|9668.1|82
1594048500000|2020-07-06 15:15:00|9677.9|9672.9|9677.9|9672.9|9679.9|9674.9|9677.4|9672.4|135
1594048800000|2020-07-06 15:20:00|9678.1|9673.1|9679|9674|9680|9675|9677.6|9672.6|67
1594049100000|2020-07-06 15:25:00|9678.8|9673.8|9674.5|9669.5|9679|9674|9674.3|9669.3|48
1594049400000|2020-07-06 15:30:00|9674.8|9669.8|9678.2|9673.2|9678.4|9673.4|9674.8|9669.8|41
1594049700000|2020-07-06 15:35:00|9678|9673|9677.2|9672.2|9678|9673|9675.8|9670.8|32
1594050000000|2020-07-06 15:40:00|9677|9672|9679.8|9674.8|9680.8|9675.8|9676.5|9671.5|69
1594050300000|2020-07-06 15:45:00|9680|9675|9679.9|9674.9|9681.2|9676.2|9677.9|9672.9|58
1594050600000|2020-07-06 15:50:00|9680.1|9675.1|9679.8|9674.8|9680.8|9675.8|9678.9|9673.9|70
1594050900000|2020-07-06 15:55:00|9680.3|9675.3|9679.9|9674.9|9680.3|9675.3|9677.8|9672.8|68
1594051200000|2020-07-06 16:00:00|9680.1|9675.1|9678.4|9673.4|9680.8|9675.8|9677.8|9672.8|56
1594051500000|2020-07-06 16:05:00|9678.6|9673.6|9679.1|9674.1|9680|9675|9678.3|9673.3|7
1594051800000|2020-07-06 16:10:00|9679.3|9674.3|9677.9|9672.9|9679.4|9674.4|9677.1|9672.1|30
1594052100000|2020-07-06 16:15:00|9677.7|9672.7|9676.8|9671.8|9677.9|9672.9|9675.9|9670.9|23
1594052400000|2020-07-06 16:20:00|9676.4|9671.4|9675.7|9670.7|9676.8|9671.8|9675.4|9670.4|23
1594052700000|2020-07-06 16:25:00|9675.9|9670.9|9676.7|9671.7|9677.8|9672.8|9675.9|9670.9|8
1594053000000|2020-07-06 16:30:00|9676.6|9671.6|9677.4|9672.4|9678.6|9673.6|9676.1|9671.1|28
1594053300000|2020-07-06 16:35:00|9677.1|9672.1|9675|9670|9677.1|9672.1|9674.9|9669.9|65
1594053600000|2020-07-06 16:40:00|9674.9|9669.9|9676.9|9671.9|9677.3|9672.3|9674.9|9669.9|17
1594053900000|2020-07-06 16:45:00|9676.4|9671.4|9676.2|9671.2|9677.1|9672.1|9675.7|9670.7|6
1594054200000|2020-07-06 16:50:00|9675.9|9670.9|9676.8|9671.8|9677.3|9672.3|9675.9|9670.9|73
1594054500000|2020-07-06 16:55:00|9677.1|9672.1|9678.4|9673.4|9679.4|9674.4|9676.9|9671.9|32
1594054800000|2020-07-06 17:00:00|9678.6|9673.6|9676.2|9671.2|9678.6|9673.6|9676.2|9671.2|27
1594055100000|2020-07-06 17:05:00|9676.4|9671.4|9674.9|9669.9|9676.4|9671.4|9673.9|9668.9|69
1594055400000|2020-07-06 17:10:00|9675.1|9670.1|9674.3|9669.3|9675.3|9670.3|9673.9|9668.9|6
1594055700000|2020-07-06 17:15:00|9674.2|9669.2|9675.4|9670.4|9676.1|9671.1|9674.2|9669.2|4
1594056000000|2020-07-06 17:20:00|9675.2|9670.2|9674.1|9669.1|9675.6|9670.6|9673.9|9668.9|13
1594056300000|2020-07-06 17:25:00|9674.3|9669.3|9675.3|9670.3|9676.6|9671.6|9674.1|9669.1|98
1594056600000|2020-07-06 17:30:00|9675.1|9670.1|9675.2|9670.2|9675.3|9670.3|9673.8|9668.8|20
1594056900000|2020-07-06 17:35:00|9675.3|9670.3|9674.1|9669.1|9675.8|9670.8|9673.3|9668.3|13
1594057200000|2020-07-06 17:40:00|9673.9|9668.9|9673.8|9668.8|9674.8|9669.8|9673.5|9668.5|8
1594057500000|2020-07-06 17:45:00|9673.6|9668.6|9669.9|9664.9|9673.6|9668.6|9669.5|9664.5|36
1594057800000|2020-07-06 17:50:00|9670.1|9665.1|9670.4|9665.4|9670.8|9665.8|9669.8|9664.8|107
1594058100000|2020-07-06 17:55:00|9670.6|9665.6|9671.8|9666.8|9672.4|9667.4|9670.6|9665.6|19
1594058400000|2020-07-06 18:00:00|9671.7|9666.7|9672.9|9667.9|9673.1|9668.1|9671.4|9666.4|20
1594058700000|2020-07-06 18:05:00|9673.1|9668.1|9674.1|9669.1|9674.5|9669.5|9672.9|9667.9|21
1594059000000|2020-07-06 18:10:00|9673.9|9668.9|9674.6|9669.6|9674.6|9669.6|9673.4|9668.4|23
1594059300000|2020-07-06 18:15:00|9675.1|9670.1|9674.8|9669.8|9676.1|9671.1|9674.7|9669.7|44
1594059600000|2020-07-06 18:20:00|9674.7|9669.7|9673.7|9668.7|9674.7|9669.7|9672.7|9667.7|41
1594059900000|2020-07-06 18:25:00|9673.8|9668.8|9674.2|9669.2|9674.2|9669.2|9672.8|9667.8|11
1594060200000|2020-07-06 18:30:00|9674|9669|9673.1|9668.1|9674.7|9669.7|9672.8|9667.8|38
1594060500000|2020-07-06 18:35:00|9672.8|9667.8|9671.7|9666.7|9673.1|9668.1|9671.3|9666.3|25
1594060800000|2020-07-06 18:40:00|9671.6|9666.6|9671.4|9666.4|9672.1|9667.1|9671.2|9666.2|38
1594061100000|2020-07-06 18:45:00|9671.6|9666.6|9671.4|9666.4|9672.9|9667.9|9671.3|9666.3|21
1594061400000|2020-07-06 18:50:00|9671.6|9666.6|9670.8|9665.8|9672.4|9667.4|9670.8|9665.8|20
1594061700000|2020-07-06 18:55:00|9670.9|9665.9|9671.1|9666.1|9671.1|9666.1|9668.9|9663.9|102
1594062000000|2020-07-06 19:00:00|9671.3|9666.3|9674.1|9669.1|9674.1|9669.1|9670.7|9665.7|43
1594062300000|2020-07-06 19:05:00|9674.3|9669.3|9674.3|9669.3|9675.1|9670.1|9674.1|9669.1|10
1594062600000|2020-07-06 19:10:00|9674.2|9669.2|9674.2|9669.2|9675.1|9670.1|9673.9|9668.9|35
1594062900000|2020-07-06 19:15:00|9674.1|9669.1|9673.1|9668.1|9675.4|9670.4|9673.1|9668.1|62
1594063200000|2020-07-06 19:20:00|9673.3|9668.3|9674.3|9669.3|9674.7|9669.7|9673.3|9668.3|12
1594063500000|2020-07-06 19:25:00|9674.5|9669.5|9673.8|9668.8|9674.8|9669.8|9673.4|9668.4|3
1594063800000|2020-07-06 19:30:00|9673.6|9668.6|9674.1|9669.1|9675.5|9670.5|9673.4|9668.4|29
1594064100000|2020-07-06 19:35:00|9674.3|9669.3|9677.1|9672.1|9677.3|9672.3|9674.1|9669.1|14
1594064400000|2020-07-06 19:40:00|9676.9|9671.9|9675.4|9670.4|9677.6|9672.6|9675.2|9670.2|29
1594064700000|2020-07-06 19:45:00|9675.8|9670.8|9675.9|9670.9|9676.3|9671.3|9674.4|9669.4|52
1594065000000|2020-07-06 19:50:00|9675.8|9670.8|9675.4|9670.4|9676.6|9671.6|9675.2|9670.2|22
1594065300000|2020-07-06 19:55:00|9675.6|9670.6|9675.3|9670.3|9676.1|9671.1|9674.4|9669.4|148
1594065600000|2020-07-06 20:00:00|9675.4|9670.4|9673.6|9668.6|9675.6|9670.6|9673.3|9668.3|59
1594065900000|2020-07-06 20:05:00|9673.4|9668.4|9673.5|9668.5|9673.7|9668.7|9673.1|9668.1|3
1594066200000|2020-07-06 20:10:00|9673.3|9668.3|9673.3|9668.3|9673.9|9668.9|9673.3|9668.3|5
1594085400000|2020-07-07 01:30:00|9665.7|9660.7|9664.3|9659.3|9665.7|9660.7|9663.3|9658.3|2
1594085700000|2020-07-07 01:35:00|9664.4|9659.4|9667.5|9662.5|9667.7|9662.7|9664.4|9659.4|4
1594086000000|2020-07-07 01:40:00|9667.7|9662.7|9670.7|9665.7|9670.9|9665.9|9667.3|9662.3|38
1594086300000|2020-07-07 01:45:00|9670.9|9665.9|9672|9667|9672.2|9667.2|9669.8|9664.8|25
1594086600000|2020-07-07 01:50:00|9672.2|9667.2|9671.6|9666.6|9673.6|9668.6|9671.3|9666.3|27
1594086900000|2020-07-07 01:55:00|9671.7|9666.7|9673.8|9668.8|9674.1|9669.1|9670.7|9665.7|195
1594087200000|2020-07-07 02:00:00|9673.9|9668.9|9672.4|9667.4|9674.4|9669.4|9671.9|9666.9|16
1594087500000|2020-07-07 02:05:00|9672.6|9667.6|9672.2|9667.2|9673.6|9668.6|9671.5|9666.5|29
1594087800000|2020-07-07 02:10:00|9672|9667|9671.9|9666.9|9672.9|9667.9|9671.2|9666.2|7
1594088100000|2020-07-07 02:15:00|9672.1|9667.1|9672.1|9667.1|9673.4|9668.4|9671.4|9666.4|6
1594088400000|2020-07-07 02:20:00|9671.9|9666.9|9671.5|9666.5|9672.4|9667.4|9670.7|9665.7|21
1594088700000|2020-07-07 02:25:00|9671.7|9666.7|9672.8|9667.8|9674.1|9669.1|9671.5|9666.5|16
1594089000000|2020-07-07 02:30:00|9672.7|9667.7|9675.1|9670.1|9675.1|9670.1|9672.7|9667.7|69
1594089300000|2020-07-07 02:35:00|9674.9|9669.9|9674.6|9669.6|9675.4|9670.4|9674.1|9669.1|122
1594089600000|2020-07-07 02:40:00|9674.8|9669.8|9676.1|9671.1|9676.6|9671.6|9673.7|9668.7|172
1594089900000|2020-07-07 02:45:00|9675.9|9670.9|9676.1|9671.1|9677.6|9672.6|9675.6|9670.6|141
1594090200000|2020-07-07 02:50:00|9676.3|9671.3|9678.6|9673.6|9678.6|9673.6|9676.1|9671.1|21
1594090500000|2020-07-07 02:55:00|9678.8|9673.8|9678.1|9673.1|9679.1|9674.1|9677.2|9672.2|19
1594090800000|2020-07-07 03:00:00|9678.2|9673.2|9675.7|9670.7|9678.2|9673.2|9675.1|9670.1|65
1594091100000|2020-07-07 03:05:00|9675.9|9670.9|9676.8|9671.8|9677.7|9672.7|9675.7|9670.7|6
1594091400000|2020-07-07 03:10:00|9676.3|9671.3|9675.9|9670.9|9676.7|9671.7|9675.2|9670.2|43
1594091700000|2020-07-07 03:15:00|9676.1|9671.1|9675.4|9670.4|9676.4|9671.4|9674.7|9669.7|14
1594092000000|2020-07-07 03:20:00|9675.2|9670.2|9676.2|9671.2|9676.2|9671.2|9674.9|9669.9|8
1594092300000|2020-07-07 03:25:00|9676|9671|9674.8|9669.8|9676|9671|9674.7|9669.7|12
1594092600000|2020-07-07 03:30:00|9675|9670|9674.2|9669.2|9675|9670|9674|9669|5
1594092900000|2020-07-07 03:35:00|9674.4|9669.4|9674.2|9669.2|9675.1|9670.1|9673.8|9668.8|6
1594093200000|2020-07-07 03:40:00|9674|9669|9674.1|9669.1|9674.9|9669.9|9673.7|9668.7|14
1594093500000|2020-07-07 03:45:00|9674.2|9669.2|9675.2|9670.2|9675.6|9670.6|9674.2|9669.2|17
1594093800000|2020-07-07 03:50:00|9675.4|9670.4|9675.2|9670.2|9676.4|9671.4|9674.8|9669.8|6
1594094100000|2020-07-07 03:55:00|9675|9670|9675.5|9670.5|9675.7|9670.7|9674.4|9669.4|5
1594094400000|2020-07-07 04:00:00|9675.7|9670.7|9675.9|9670.9|9676.4|9671.4|9675.5|9670.5|9
1594094700000|2020-07-07 04:05:00|9675.8|9670.8|9676.6|9671.6|9677.1|9672.1|9675.7|9670.7|12
1594095000000|2020-07-07 04:10:00|9676.9|9671.9|9677.4|9672.4|9678.1|9673.1|9676.9|9671.9|10
1594095300000|2020-07-07 04:15:00|9677.3|9672.3|9676.9|9671.9|9677.6|9672.6|9676.1|9671.1|8
1594095600000|2020-07-07 04:20:00|9676.7|9671.7|9674.8|9669.8|9676.9|9671.9|9674.8|9669.8|7
1594095900000|2020-07-07 04:25:00|9674.6|9669.6|9676|9671|9676|9671|9674.6|9669.6|0
1594096200000|2020-07-07 04:30:00|9675.8|9670.8|9674.7|9669.7|9677|9672|9674|9669|14
1594096500000|2020-07-07 04:35:00|9674.5|9669.5|9675.2|9670.2|9676.4|9671.4|9674.2|9669.2|6
1594096800000|2020-07-07 04:40:00|9675|9670|9675.2|9670.2|9675.6|9670.6|9674.9|9669.9|3
1594097100000|2020-07-07 04:45:00|9675.4|9670.4|9673.7|9668.7|9675.6|9670.6|9673.3|9668.3|12
1594097400000|2020-07-07 04:50:00|9673.5|9668.5|9673.9|9668.9|9673.9|9668.9|9672.8|9667.8|19
1594097700000|2020-07-07 04:55:00|9673.8|9668.8|9673.9|9668.9|9674.1|9669.1|9673.5|9668.5|5
1594098000000|2020-07-07 05:00:00|9674.1|9669.1|9672.2|9667.2|9674.9|9669.9|9672.2|9667.2|3
1594098300000|2020-07-07 05:05:00|9672.4|9667.4|9671.8|9666.8|9672.4|9667.4|9671.2|9666.2|7
1594098600000|2020-07-07 05:10:00|9671.9|9666.9|9671.3|9666.3|9672|9667|9671.3|9666.3|4
1594098900000|2020-07-07 05:15:00|9671.5|9666.5|9672.7|9667.7|9672.7|9667.7|9671.3|9666.3|35
1594099200000|2020-07-07 05:20:00|9673|9668|9674.2|9669.2|9674.2|9669.2|9672.7|9667.7|10
1594099500000|2020-07-07 05:25:00|9674|9669|9675.2|9670.2|9675.4|9670.4|9673.5|9668.5|14
1594099800000|2020-07-07 05:30:00|9675.4|9670.4|9677.8|9672.8|9678.2|9673.2|9675.2|9670.2|48
1594100100000|2020-07-07 05:35:00|9677.9|9672.9|9679.2|9674.2|9679.3|9674.3|9677.8|9672.8|33
1594100400000|2020-07-07 05:40:00|9679.4|9674.4|9679.8|9674.8|9681.2|9676.2|9679.2|9674.2|67
1594100700000|2020-07-07 05:45:00|9679.9|9674.9|9681.3|9676.3|9681.3|9676.3|9679.8|9674.8|9
1594101000000|2020-07-07 05:50:00|9681|9676|9681|9676|9681.7|9676.7|9680.8|9675.8|13
1594101300000|2020-07-07 05:55:00|9681.2|9676.2|9679|9674|9682.3|9677.3|9678.8|9673.8|19
1594101600000|2020-07-07 06:00:00|9678.8|9673.8|9682.3|9677.3|9683.3|9678.3|9678.8|9673.8|84
1594101900000|2020-07-07 06:05:00|9682.1|9677.1|9682.8|9677.8|9683.2|9678.2|9681.3|9676.3|20
1594102200000|2020-07-07 06:10:00|9682.9|9677.9|9685.8|9680.8|9687.8|9682.8|9682.9|9677.9|110
1594102500000|2020-07-07 06:15:00|9685.9|9680.9|9684.1|9679.1|9687.4|9682.4|9683.4|9678.4|28
1594102800000|2020-07-07 06:20:00|9684.3|9679.3|9683.8|9678.8|9684.9|9679.9|9683.3|9678.3|20
1594103100000|2020-07-07 06:25:00|9683.9|9678.9|9683.6|9678.6|9684.7|9679.7|9683.3|9678.3|16
1594103400000|2020-07-07 06:30:00|9683.3|9678.3|9682.1|9677.1|9684.1|9679.1|9681.6|9676.6|47
1594103700000|2020-07-07 06:35:00|9681.9|9676.9|9680.8|9675.8|9681.9|9676.9|9679.6|9674.6|57
1594104000000|2020-07-07 06:40:00|9680.6|9675.6|9683.5|9678.5|9683.5|9678.5|9680.6|9675.6|38
1594104300000|2020-07-07 06:45:00|9683.6|9678.6|9686.4|9681.4|9686.4|9681.4|9683.6|9678.6|71
1594104600000|2020-07-07 06:50:00|9686.2|9681.2|9689.1|9684.1|9689.1|9684.1|9684.4|9679.4|59
1594104900000|2020-07-07 06:55:00|9689.3|9684.3|9690.1|9685.1|9690.8|9685.8|9688.8|9683.8|94
1594105200000|2020-07-07 07:00:00|9689.8|9684.8|9691.8|9686.8|9692.8|9687.8|9688.6|9683.6|115
1594105500000|2020-07-07 07:05:00|9691.6|9686.6|9689.8|9684.8|9692.3|9687.3|9689.3|9684.3|76
1594105800000|2020-07-07 07:10:00|9689.9|9684.9|9692.3|9687.3|9692.9|9687.9|9689.1|9684.1|71
1594106100000|2020-07-07 07:15:00|9692.4|9687.4|9691.8|9686.8|9693.1|9688.1|9689.8|9684.8|49
1594106400000|2020-07-07 07:20:00|9691.6|9686.6|9697.3|9692.3|9697.6|9692.6|9690.8|9685.8|229
1594106700000|2020-07-07 07:25:00|9697.4|9692.4|9696.6|9691.6|9699.4|9694.4|9695.2|9690.2|69
1594107000000|2020-07-07 07:30:00|9696.9|9691.9|9695.6|9690.6|9698.9|9693.9|9695.1|9690.1|79
1594107300000|2020-07-07 07:35:00|9695.8|9690.8|9695.2|9690.2|9696.6|9691.6|9693.8|9688.8|68
1594107600000|2020-07-07 07:40:00|9695|9690|9695.3|9690.3|9695.8|9690.8|9693.6|9688.6|96
1594107900000|2020-07-07 07:45:00|9695.4|9690.4|9693.6|9688.6|9697.3|9692.3|9693.4|9688.4|57
1594108200000|2020-07-07 07:50:00|9693.8|9688.8|9695.1|9690.1|9695.8|9690.8|9693.4|9688.4|51
1594108500000|2020-07-07 07:55:00|9694.9|9689.9|9694.5|9689.5|9695.1|9690.1|9691.9|9686.9|63
1594108800000|2020-07-07 08:00:00|9694.4|9689.4|9696.3|9691.3|9696.3|9691.3|9691.9|9686.9|78
1594109100000|2020-07-07 08:05:00|9696.6|9691.6|9694.9|9689.9|9697.8|9692.8|9694.7|9689.7|81
1594109400000|2020-07-07 08:10:00|9695.1|9690.1|9695.5|9690.5|9695.7|9690.7|9692.4|9687.4|111
1594109700000|2020-07-07 08:15:00|9695.4|9690.4|9694.9|9689.9|9696.6|9691.6|9694.4|9689.4|54
1594110000000|2020-07-07 08:20:00|9695.1|9690.1|9693.5|9688.5|9695.9|9690.9|9693.4|9688.4|141
1594110300000|2020-07-07 08:25:00|9693.4|9688.4|9704.4|9699.4|9704.9|9699.9|9693.4|9688.4|162
1594110600000|2020-07-07 08:30:00|9704.2|9699.2|9700.9|9695.9|9704.4|9699.4|9700.2|9695.2|91
1594110900000|2020-07-07 08:35:00|9701.4|9696.4|9701.1|9696.1|9701.8|9696.8|9698.5|9693.5|70
1594111200000|2020-07-07 08:40:00|9701.3|9696.3|9703.2|9698.2|9703.4|9698.4|9700.4|9695.4|70
1594111500000|2020-07-07 08:45:00|9703.4|9698.4|9703.4|9698.4|9704.9|9699.9|9702.4|9697.4|93
1594111800000|2020-07-07 08:50:00|9703.7|9698.7|9702.1|9697.1|9705.4|9700.4|9701.4|9696.4|71
1594112100000|2020-07-07 08:55:00|9702.2|9697.2|9708.7|9703.7|9709.7|9704.7|9701.7|9696.7|167
1594112400000|2020-07-07 09:00:00|9708.9|9703.9|9712.1|9707.1|9713.4|9708.4|9707.4|9702.4|195
1594112700000|2020-07-07 09:05:00|9712.2|9707.2|9709.3|9704.3|9712.7|9707.7|9707.7|9702.7|102
1594113000000|2020-07-07 09:10:00|9709.6|9704.6|9708.7|9703.7|9710.9|9705.9|9707.9|9702.9|78
1594113300000|2020-07-07 09:15:00|9708.9|9703.9|9708.5|9703.5|9709.6|9704.6|9706.5|9701.5|40
1594113600000|2020-07-07 09:20:00|9708.4|9703.4|9706.9|9701.9|9709.4|9704.4|9706.4|9701.4|72
1594113900000|2020-07-07 09:25:00|9707.4|9702.4|9709|9704|9710.1|9705.1|9707.4|9702.4|42
1594114200000|2020-07-07 09:30:00|9708.9|9703.9|9708.5|9703.5|9710.1|9705.1|9706.9|9701.9|84
1594114500000|2020-07-07 09:35:00|9708.4|9703.4|9708.6|9703.6|9709.9|9704.9|9707.3|9702.3|66
1594114800000|2020-07-07 09:40:00|9708.7|9703.7|9707.8|9702.8|9709.4|9704.4|9707.4|9702.4|114
1594115100000|2020-07-07 09:45:00|9707.9|9702.9|9708.9|9703.9|9709.3|9704.3|9707.9|9702.9|29
1594115400000|2020-07-07 09:50:00|9709.3|9704.3|9705.3|9700.3|9711.3|9706.3|9705.3|9700.3|63
1594115700000|2020-07-07 09:55:00|9705.4|9700.4|9703.1|9698.1|9705.4|9700.4|9702.3|9697.3|90
1594116000000|2020-07-07 10:00:00|9703.3|9698.3|9703|9698|9703.6|9698.6|9701.8|9696.8|37
1594116300000|2020-07-07 10:05:00|9703.2|9698.2|9701.3|9696.3|9704.1|9699.1|9701.3|9696.3|20
1594116600000|2020-07-07 10:10:00|9701.4|9696.4|9699.6|9694.6|9701.6|9696.6|9698.3|9693.3|99
1594116900000|2020-07-07 10:15:00|9700.1|9695.1|9701|9696|9702.7|9697.7|9696.6|9691.6|64
1594117200000|2020-07-07 10:20:00|9701.2|9696.2|9702.6|9697.6|9703.5|9698.5|9700.9|9695.9|21
1594117500000|2020-07-07 10:25:00|9702.4|9697.4|9700.3|9695.3|9702.8|9697.8|9699.6|9694.6|18
1594117800000|2020-07-07 10:30:00|9700.4|9695.4|9697.8|9692.8|9701.6|9696.6|9697.8|9692.8|16
1594118100000|2020-07-07 10:35:00|9697.9|9692.9|9697.6|9692.6|9700.1|9695.1|9695.6|9690.6|32
1594118400000|2020-07-07 10:40:00|9697.8|9692.8|9699.1|9694.1|9700.9|9695.9|9696.8|9691.8|33
1594118700000|2020-07-07 10:45:00|9699.4|9694.4|9698.1|9693.1|9699.4|9694.4|9697.1|9692.1|41
1594119000000|2020-07-07 10:50:00|9697.9|9692.9|9698.4|9693.4|9700.1|9695.1|9697.1|9692.1|71
1594119300000|2020-07-07 10:55:00|9698.3|9693.3|9697.9|9692.9|9699.7|9694.7|9697.3|9692.3|32
1594119600000|2020-07-07 11:00:00|9697.8|9692.8|9697.4|9692.4|9699.6|9694.6|9697.3|9692.3|28
1594119900000|2020-07-07 11:05:00|9697.7|9692.7|9695.4|9690.4|9697.7|9692.7|9694.6|9689.6|55
1594120200000|2020-07-07 11:10:00|9695.6|9690.6|9694.4|9689.4|9696.1|9691.1|9692.8|9687.8|17
1594120500000|2020-07-07 11:15:00|9694.6|9689.6|9691.5|9686.5|9694.8|9689.8|9690.8|9685.8|109
1594120800000|2020-07-07 11:20:00|9691.4|9686.4|9694.6|9689.6|9694.8|9689.8|9690.3|9685.3|14
1594121100000|2020-07-07 11:25:00|9694.4|9689.4|9691.7|9686.7|9694.6|9689.6|9690.5|9685.5|27
1594121400000|2020-07-07 11:30:00|9691.9|9686.9|9691.6|9686.6|9692.6|9687.6|9690.3|9685.3|20
1594121700000|2020-07-07 11:35:00|9691.8|9686.8|9692.3|9687.3|9692.7|9687.7|9690.4|9685.4|29
1594122000000|2020-07-07 11:40:00|9692.4|9687.4|9688.6|9683.6|9692.8|9687.8|9688.4|9683.4|15
1594122300000|2020-07-07 11:45:00|9688.4|9683.4|9685.9|9680.9|9688.8|9683.8|9685.1|9680.1|91
1594122600000|2020-07-07 11:50:00|9686.1|9681.1|9690|9685|9690|9685|9685.6|9680.6|40
1594122900000|2020-07-07 11:55:00|9690.2|9685.2|9689.1|9684.1|9691.2|9686.2|9688.4|9683.4|51
1594123200000|2020-07-07 12:00:00|9688.9|9683.9|9688.6|9683.6|9689.6|9684.6|9686.8|9681.8|69
1594123500000|2020-07-07 12:05:00|9688.4|9683.4|9689.4|9684.4|9690.6|9685.6|9687.8|9682.8|39
1594123800000|2020-07-07 12:10:00|9689.6|9684.6|9688.4|9683.4|9690.4|9685.4|9688|9683|16
1594124100000|2020-07-07 12:15:00|9688.3|9683.3|9689.8|9684.8|9690.5|9685.5|9687.9|9682.9|47
1594124400000|2020-07-07 12:20:00|9689.6|9684.6|9687.3|9682.3|9689.6|9684.6|9687.2|9682.2|86
1594124700000|2020-07-07 12:25:00|9687.6|9682.6|9687.3|9682.3|9689.1|9684.1|9686.3|9681.3|72
1594125000000|2020-07-07 12:30:00|9687.2|9682.2|9688.6|9683.6|9689.4|9684.4|9686.4|9681.4|69
1594125300000|2020-07-07 12:35:00|9688.4|9683.4|9687.8|9682.8|9689|9684|9687.1|9682.1|31
1594125600000|2020-07-07 12:40:00|9687.6|9682.6|9687.1|9682.1|9687.8|9682.8|9686.3|9681.3|3
1594125900000|2020-07-07 12:45:00|9687.3|9682.3|9683.8|9678.8|9687.3|9682.3|9683.8|9678.8|34
1594126200000|2020-07-07 12:50:00|9683.9|9678.9|9683.8|9678.8|9684.1|9679.1|9682.8|9677.8|76
1594126500000|2020-07-07 12:55:00|9683.6|9678.6|9680.7|9675.7|9683.8|9678.8|9679|9674|123
1594126800000|2020-07-07 13:00:00|9680.8|9675.8|9682.4|9677.4|9682.9|9677.9|9679.8|9674.8|73
1594127100000|2020-07-07 13:05:00|9682.3|9677.3|9685.1|9680.1|9686.1|9681.1|9680.4|9675.4|85
1594127400000|2020-07-07 13:10:00|9684.9|9679.9|9681.1|9676.1|9684.9|9679.9|9680.9|9675.9|52
1594127700000|2020-07-07 13:15:00|9680.9|9675.9|9678.6|9673.6|9681.6|9676.6|9678.3|9673.3|93
1594128000000|2020-07-07 13:20:00|9678.8|9673.8|9676.6|9671.6|9678.8|9673.8|9675.8|9670.8|28
1594128300000|2020-07-07 13:25:00|9676.9|9671.9|9677.6|9672.6|9678.3|9673.3|9675.8|9670.8|75
1594128600000|2020-07-07 13:30:00|9677.3|9672.3|9676.3|9671.3|9679.3|9674.3|9675.8|9670.8|147
1594128900000|2020-07-07 13:35:00|9676.1|9671.1|9684.6|9679.6|9685.3|9680.3|9675.8|9670.8|152
1594129200000|2020-07-07 13:40:00|9684.3|9679.3|9682.3|9677.3|9684.5|9679.5|9681.3|9676.3|95
1594129500000|2020-07-07 13:45:00|9682.1|9677.1|9678.8|9673.8|9682.3|9677.3|9676.6|9671.6|127
1594129800000|2020-07-07 13:50:00|9679|9674|9680.7|9675.7|9682.3|9677.3|9678.4|9673.4|87
1594130100000|2020-07-07 13:55:00|9680.5|9675.5|9685.7|9680.7|9686.7|9681.7|9679.3|9674.3|212
1594130400000|2020-07-07 14:00:00|9685.3|9680.3|9681.1|9676.1|9686.2|9681.2|9680.6|9675.6|156
1594130700000|2020-07-07 14:05:00|9680.9|9675.9|9682.1|9677.1|9684.8|9679.8|9680.4|9675.4|74
1594131000000|2020-07-07 14:10:00|9682.3|9677.3|9680.3|9675.3|9683.3|9678.3|9678.4|9673.4|103
1594131300000|2020-07-07 14:15:00|9680.1|9675.1|9687.8|9682.8|9687.9|9682.9|9679.6|9674.6|107
1594131600000|2020-07-07 14:20:00|9687.6|9682.6|9685.1|9680.1|9687.9|9682.9|9683.6|9678.6|130
1594131900000|2020-07-07 14:25:00|9684.8|9679.8|9685.3|9680.3|9687.7|9682.7|9683.6|9678.6|77
1594132200000|2020-07-07 14:30:00|9685.5|9680.5|9692.3|9687.3|9692.5|9687.5|9684.3|9679.3|145
1594132500000|2020-07-07 14:35:00|9692.1|9687.1|9692.1|9687.1|9694.8|9689.8|9691.1|9686.1|182
1594132800000|2020-07-07 14:40:00|9692.3|9687.3|9693.1|9688.1|9693.3|9688.3|9690.3|9685.3|63
1594133100000|2020-07-07 14:45:00|9692.8|9687.8|9693.3|9688.3|9695.3|9690.3|9692.8|9687.8|135
1594133400000|2020-07-07 14:50:00|9693.5|9688.5|9687.6|9682.6|9694.3|9689.3|9687|9682|186
1594133700000|2020-07-07 14:55:00|9687.8|9682.8|9684.4|9679.4|9687.8|9682.8|9682.6|9677.6|244
1594134000000|2020-07-07 15:00:00|9684.2|9679.2|9681.6|9676.6|9685.6|9680.6|9681.3|9676.3|179
1594134300000|2020-07-07 15:05:00|9681.4|9676.4|9683.1|9678.1|9684.3|9679.3|9680.3|9675.3|82
1594134600000|2020-07-07 15:10:00|9683.5|9678.5|9678.9|9673.9|9683.5|9678.5|9676.9|9671.9|107
1594134900000|2020-07-07 15:15:00|9678.8|9673.8|9675.1|9670.1|9678.9|9673.9|9674.3|9669.3|363
1594135200000|2020-07-07 15:20:00|9674.9|9669.9|9674.6|9669.6|9676|9671|9674.1|9669.1|90
1594135500000|2020-07-07 15:25:00|9674.4|9669.4|9676.4|9671.4|9677.8|9672.8|9672.4|9667.4|238
1594135800000|2020-07-07 15:30:00|9675.9|9670.9|9676.3|9671.3|9676.3|9671.3|9673.4|9668.4|171
1594136100000|2020-07-07 15:35:00|9676|9671|9677.5|9672.5|9677.5|9672.5|9674.3|9669.3|33
1594136400000|2020-07-07 15:40:00|9677.6|9672.6|9678.3|9673.3|9678.6|9673.6|9676.3|9671.3|52
1594136700000|2020-07-07 15:45:00|9678.5|9673.5|9674.8|9669.8|9679.1|9674.1|9674.8|9669.8|47
1594137000000|2020-07-07 15:50:00|9674.9|9669.9|9672.8|9667.8|9674.9|9669.9|9672.8|9667.8|16
1594137300000|2020-07-07 15:55:00|9673|9668|9676.4|9671.4|9677.1|9672.1|9672.1|9667.1|84
1594137600000|2020-07-07 16:00:00|9676.3|9671.3|9676.3|9671.3|9676.6|9671.6|9674.6|9669.6|53
1594137900000|2020-07-07 16:05:00|9676.1|9671.1|9675.8|9670.8|9677.1|9672.1|9674.1|9669.1|44
1594138200000|2020-07-07 16:10:00|9675.6|9670.6|9678.8|9673.8|9678.8|9673.8|9675.3|9670.3|25
1594138500000|2020-07-07 16:15:00|9679|9674|9680.4|9675.4|9680.6|9675.6|9678.3|9673.3|94
1594138800000|2020-07-07 16:20:00|9680.2|9675.2|9676.1|9671.1|9680.2|9675.2|9675.8|9670.8|61
1594139100000|2020-07-07 16:25:00|9676.3|9671.3|9677.8|9672.8|9679.6|9674.6|9675.3|9670.3|38
1594139400000|2020-07-07 16:30:00|9677.9|9672.9|9678.6|9673.6|9679.1|9674.1|9676.4|9671.4|18
1594139700000|2020-07-07 16:35:00|9678.8|9673.8|9679.6|9674.6|9679.9|9674.9|9678|9673|18
1594140000000|2020-07-07 16:40:00|9679.4|9674.4|9682.1|9677.1|9682.1|9677.1|9679.1|9674.1|78
1594140300000|2020-07-07 16:45:00|9681.9|9676.9|9680.3|9675.3|9682.6|9677.6|9679.6|9674.6|102
1594140600000|2020-07-07 16:50:00|9680.1|9675.1|9684.1|9679.1|9684.3|9679.3|9679.3|9674.3|34
1594140900000|2020-07-07 16:55:00|9684.3|9679.3|9682.1|9677.1|9684.8|9679.8|9681.8|9676.8|54
1594141200000|2020-07-07 17:00:00|9681.9|9676.9|9682.9|9677.9|9683.5|9678.5|9681.1|9676.1|15
1594141500000|2020-07-07 17:05:00|9682.8|9677.8|9682.9|9677.9|9684.9|9679.9|9682.6|9677.6|12
1594141800000|2020-07-07 17:10:00|9682.8|9677.8|9683.1|9678.1|9685.2|9680.2|9682.8|9677.8|10
1594142100000|2020-07-07 17:15:00|9682.9|9677.9|9683.8|9678.8|9683.8|9678.8|9681.8|9676.8|21
1594142400000|2020-07-07 17:20:00|9683.9|9678.9|9681.6|9676.6|9684.1|9679.1|9680.3|9675.3|19
1594142700000|2020-07-07 17:25:00|9681.4|9676.4|9680.4|9675.4|9681.6|9676.6|9680.1|9675.1|11
1594143000000|2020-07-07 17:30:00|9680.6|9675.6|9680.9|9675.9|9681.9|9676.9|9680.4|9675.4|19
1594143300000|2020-07-07 17:35:00|9680.8|9675.8|9680.3|9675.3|9680.9|9675.9|9679.3|9674.3|7
1594143600000|2020-07-07 17:40:00|9680.4|9675.4|9680.6|9675.6|9681.4|9676.4|9679.3|9674.3|23
1594143900000|2020-07-07 17:45:00|9680.8|9675.8|9680.4|9675.4|9683.1|9678.1|9680.3|9675.3|21
1594144200000|2020-07-07 17:50:00|9680.6|9675.6|9679.8|9674.8|9680.6|9675.6|9678.6|9673.6|11
1594144500000|2020-07-07 17:55:00|9679.7|9674.7|9678.6|9673.6|9680.1|9675.1|9678.1|9673.1|63
1594144800000|2020-07-07 18:00:00|9678.5|9673.5|9679.9|9674.9|9679.9|9674.9|9677.8|9672.8|19
1594145100000|2020-07-07 18:05:00|9679.7|9674.7|9679.4|9674.4|9679.9|9674.9|9678.3|9673.3|25
1594145400000|2020-07-07 18:10:00|9679.1|9674.1|9677.3|9672.3|9679.1|9674.1|9676.8|9671.8|208
1594145700000|2020-07-07 18:15:00|9677.2|9672.2|9677.8|9672.8|9678.2|9673.2|9676.5|9671.5|20
1594146000000|2020-07-07 18:20:00|9677.9|9672.9|9680.1|9675.1|9680.4|9675.4|9677.3|9672.3|24
1594146300000|2020-07-07 18:25:00|9679.8|9674.8|9679.6|9674.6|9679.9|9674.9|9677.8|9672.8|20
1594146600000|2020-07-07 18:30:00|9679.9|9674.9|9684.4|9679.4|9684.6|9679.6|9679.8|9674.8|66
1594146900000|2020-07-07 18:35:00|9684.6|9679.6|9687.2|9682.2|9688.1|9683.1|9684.4|9679.4|55
1594147200000|2020-07-07 18:40:00|9687.4|9682.4|9686.3|9681.3|9687.4|9682.4|9685.3|9680.3|41
1594147500000|2020-07-07 18:45:00|9686.1|9681.1|9686.6|9681.6|9687.4|9682.4|9685.8|9680.8|16
1594147800000|2020-07-07 18:50:00|9686.9|9681.9|9687.4|9682.4|9688.4|9683.4|9686.4|9681.4|75
1594148100000|2020-07-07 18:55:00|9687.1|9682.1|9686.1|9681.1|9687.4|9682.4|9685.8|9680.8|51
1594148400000|2020-07-07 19:00:00|9685.8|9680.8|9687.5|9682.5|9687.7|9682.7|9685.3|9680.3|18
1594148700000|2020-07-07 19:05:00|9687.3|9682.3|9687.1|9682.1|9687.5|9682.5|9685.4|9680.4|18
1594149000000|2020-07-07 19:10:00|9686.9|9681.9|9688.6|9683.6|9688.8|9683.8|9686.6|9681.6|24
1594149300000|2020-07-07 19:15:00|9688.4|9683.4|9688.6|9683.6|9689.4|9684.4|9687.6|9682.6|9
1594149600000|2020-07-07 19:20:00|9688.8|9683.8|9688.1|9683.1|9689.1|9684.1|9687.7|9682.7|8
1594149900000|2020-07-07 19:25:00|9688.3|9683.3|9688.7|9683.7|9689.1|9684.1|9687.6|9682.6|3
1594150200000|2020-07-07 19:30:00|9688.6|9683.6|9689.6|9684.6|9690.1|9685.1|9688.6|9683.6|21
1594150500000|2020-07-07 19:35:00|9690|9685|9691.6|9686.6|9691.6|9686.6|9690|9685|47
1594150800000|2020-07-07 19:40:00|9691.4|9686.4|9691.6|9686.6|9692.5|9687.5|9690.7|9685.7|18
1594151100000|2020-07-07 19:45:00|9691.8|9686.8|9694.1|9689.1|9694.3|9689.3|9691.6|9686.6|53
1594151400000|2020-07-07 19:50:00|9693.8|9688.8|9695.4|9690.4|9696.6|9691.6|9693.3|9688.3|135
1594151700000|2020-07-07 19:55:00|9695.6|9690.6|9696.3|9691.3|9696.9|9691.9|9693.8|9688.8|75
1594152000000|2020-07-07 20:00:00|9696.4|9691.4|9697.3|9692.3|9697.3|9692.3|9695.9|9690.9|72
1594152300000|2020-07-07 20:05:00|9697.1|9692.1|9696.8|9691.8|9697.3|9692.3|9696.3|9691.3|14
1594152600000|2020-07-07 20:10:00|9696.6|9691.6|9696|9691|9696.9|9691.9|9695.8|9690.8|7
1594152900000|2020-07-07 20:15:00|9696.1|9691.1|9697.3|9692.3|9697.3|9692.3|9696.1|9691.1|35
1594153200000|2020-07-07 20:20:00|9697.5|9692.5|9696.1|9691.1|9697.8|9692.8|9695.9|9690.9|7
1594153500000|2020-07-07 20:25:00|9695.9|9690.9|9695.1|9690.1|9696.1|9691.1|9694.9|9689.9|9
1594153800000|2020-07-07 20:30:00|9695.3|9690.3|9694.9|9689.9|9695.5|9690.5|9694.3|9689.3|7
1594154100000|2020-07-07 20:35:00|9695|9690|9693.9|9688.9|9695.6|9690.6|9693.9|9688.9|14
1594154400000|2020-07-07 20:40:00|9693.8|9688.8|9694.1|9689.1|9694.3|9689.3|9693.4|9688.4|5
1594154700000|2020-07-07 20:45:00|9693.9|9688.9|9695.3|9690.3|9695.7|9690.7|9693.9|9688.9|6
1594155000000|2020-07-07 20:50:00|9695.1|9690.1|9695.1|9690.1|9695.9|9690.9|9694.6|9689.6|5
1594155300000|2020-07-07 20:55:00|9694.9|9689.9|9694.3|9689.3|9695.3|9690.3|9692.9|9687.9|11
1594166400000|2020-07-08 00:00:00|9694.6|9689.6|9694.7|9689.7|9697|9692|9694.5|9689.5|42
1594166700000|2020-07-08 00:05:00|9694.4|9689.4|9693|9688|9694.4|9689.4|9692.9|9687.9|51
1594167000000|2020-07-08 00:10:00|9692.8|9687.8|9693|9688|9694.3|9689.3|9692.2|9687.2|33
1594167300000|2020-07-08 00:15:00|9692.9|9687.9|9690.2|9685.2|9692.9|9687.9|9689.8|9684.8|52
1594167600000|2020-07-08 00:20:00|9690.4|9685.4|9688.7|9683.7|9690.4|9685.4|9688.2|9683.2|12
1594167900000|2020-07-08 00:25:00|9688.9|9683.9|9690|9685|9691.9|9686.9|9688.7|9683.7|9
1594168200000|2020-07-08 00:30:00|9690.2|9685.2|9692.2|9687.2|9692.4|9687.4|9690|9685|9
1594168500000|2020-07-08 00:35:00|9692.4|9687.4|9696.4|9691.4|9696.4|9691.4|9692.2|9687.2|23
1594168800000|2020-07-08 00:40:00|9696.6|9691.6|9696.9|9691.9|9697.4|9692.4|9696|9691|20
1594169100000|2020-07-08 00:45:00|9696.7|9691.7|9698.4|9693.4|9698.8|9693.8|9696.4|9691.4|66
1594169400000|2020-07-08 00:50:00|9698.2|9693.2|9699.6|9694.6|9701.1|9696.1|9697.9|9692.9|28
1594169700000|2020-07-08 00:55:00|9699.4|9694.4|9699.1|9694.1|9700.3|9695.3|9699.1|9694.1|21
1594170000000|2020-07-08 01:00:00|9699.3|9694.3|9697.6|9692.6|9699.3|9694.3|9696.9|9691.9|19
1594170300000|2020-07-08 01:05:00|9697.4|9692.4|9697.9|9692.9|9698.3|9693.3|9696.2|9691.2|16
1594170600000|2020-07-08 01:10:00|9698.3|9693.3|9695.4|9690.4|9698.8|9693.8|9695.2|9690.2|15
1594170900000|2020-07-08 01:15:00|9695.6|9690.6|9696.7|9691.7|9696.9|9691.9|9694.9|9689.9|29
1594171200000|2020-07-08 01:20:00|9696.9|9691.9|9697.9|9692.9|9698.1|9693.1|9696.4|9691.4|5
1594171500000|2020-07-08 01:25:00|9697.8|9692.8|9697.8|9692.8|9698.1|9693.1|9696.4|9691.4|27
1594171800000|2020-07-08 01:30:00|9698.2|9693.2|9693.1|9688.1|9698.2|9693.2|9692.6|9687.6|16
1594172100000|2020-07-08 01:35:00|9692.9|9687.9|9691.6|9686.6|9693.1|9688.1|9690.8|9685.8|10
1594172400000|2020-07-08 01:40:00|9691.4|9686.4|9690.9|9685.9|9691.4|9686.4|9689.9|9684.9|14
1594172700000|2020-07-08 01:45:00|9691.1|9686.1|9692.8|9687.8|9692.8|9687.8|9690.7|9685.7|10
1594173000000|2020-07-08 01:50:00|9692.6|9687.6|9692.1|9687.1|9692.8|9687.8|9691|9686|12
1594173300000|2020-07-08 01:55:00|9691.9|9686.9|9697.4|9692.4|9697.6|9692.6|9691.9|9686.9|40
1594173600000|2020-07-08 02:00:00|9697.3|9692.3|9696.8|9691.8|9698.3|9693.3|9696.1|9691.1|57
1594173900000|2020-07-08 02:05:00|9696.6|9691.6|9695.3|9690.3|9697.3|9692.3|9694.8|9689.8|5
1594174200000|2020-07-08 02:10:00|9695.1|9690.1|9694.9|9689.9|9695.3|9690.3|9694.4|9689.4|5
1594174500000|2020-07-08 02:15:00|9695.1|9690.1|9695.4|9690.4|9695.9|9690.9|9693.9|9688.9|8
1594174800000|2020-07-08 02:20:00|9695.6|9690.6|9695.3|9690.3|9695.6|9690.6|9693.7|9688.7|14
1594175100000|2020-07-08 02:25:00|9695.1|9690.1|9695.4|9690.4|9696.6|9691.6|9695.1|9690.1|23
1594175400000|2020-07-08 02:30:00|9695.6|9690.6|9694.4|9689.4|9696.1|9691.1|9693.9|9688.9|17
1594175700000|2020-07-08 02:35:00|9694.3|9689.3|9692.4|9687.4|9694.6|9689.6|9692.2|9687.2|7
1594176000000|2020-07-08 02:40:00|9692.6|9687.6|9691.9|9686.9|9692.9|9687.9|9691.9|9686.9|4
1594176300000|2020-07-08 02:45:00|9692.1|9687.1|9691.4|9686.4|9692.1|9687.1|9690|9685|11
1594176600000|2020-07-08 02:50:00|9691.6|9686.6|9691.4|9686.4|9691.8|9686.8|9690.5|9685.5|10
1594176900000|2020-07-08 02:55:00|9691.2|9686.2|9690.6|9685.6|9692.1|9687.1|9690.4|9685.4|5
1594177200000|2020-07-08 03:00:00|9690.8|9685.8|9691.7|9686.7|9692.6|9687.6|9690.8|9685.8|8
1594177500000|2020-07-08 03:05:00|9691.5|9686.5|9691.4|9686.4|9692.3|9687.3|9691.2|9686.2|2
1594177800000|2020-07-08 03:10:00|9691.2|9686.2|9690.4|9685.4|9691.2|9686.2|9689.4|9684.4|35
1594178100000|2020-07-08 03:15:00|9690.2|9685.2|9690.9|9685.9|9691.6|9686.6|9690.2|9685.2|48
1594178400000|2020-07-08 03:20:00|9691.1|9686.1|9689.9|9684.9|9691.4|9686.4|9689.9|9684.9|9
1594178700000|2020-07-08 03:25:00|9690.1|9685.1|9690.7|9685.7|9691.1|9686.1|9690.1|9685.1|14
1594179000000|2020-07-08 03:30:00|9690.9|9685.9|9690.7|9685.7|9690.9|9685.9|9689.9|9684.9|3
1594179300000|2020-07-08 03:35:00|9690.5|9685.5|9690.9|9685.9|9691.4|9686.4|9690.4|9685.4|4
1594179600000|2020-07-08 03:40:00|9691.1|9686.1|9689.7|9684.7|9691.1|9686.1|9689.5|9684.5|28
1594179900000|2020-07-08 03:45:00|9689.5|9684.5|9690.7|9685.7|9690.9|9685.9|9689.4|9684.4|17
1594180200000|2020-07-08 03:50:00|9690.9|9685.9|9690.9|9685.9|9690.9|9685.9|9689.9|9684.9|8
1594180500000|2020-07-08 03:55:00|9690.7|9685.7|9690.9|9685.9|9691.4|9686.4|9690.5|9685.5|5
1594180800000|2020-07-08 04:00:00|9691.2|9686.2|9691.3|9686.3|9691.4|9686.4|9690.2|9685.2|17
1594181100000|2020-07-08 04:05:00|9691.5|9686.5|9692.1|9687.1|9692.3|9687.3|9691.4|9686.4|2
1594181400000|2020-07-08 04:10:00|9691.9|9686.9|9691.4|9686.4|9692.3|9687.3|9691.4|9686.4|14
1594181700000|2020-07-08 04:15:00|9691.6|9686.6|9692.1|9687.1|9692.3|9687.3|9691.3|9686.3|10
1594182000000|2020-07-08 04:20:00|9692.3|9687.3|9693.3|9688.3|9693.3|9688.3|9692.1|9687.1|5
1594182300000|2020-07-08 04:25:00|9693.1|9688.1|9692.1|9687.1|9693.8|9688.8|9691.9|9686.9|4
1594182600000|2020-07-08 04:30:00|9691.9|9686.9|9692.6|9687.6|9693.6|9688.6|9691.7|9686.7|10
1594182900000|2020-07-08 04:35:00|9692.8|9687.8|9692.8|9687.8|9693.1|9688.1|9691.9|9686.9|8
1594183200000|2020-07-08 04:40:00|9693|9688|9692.1|9687.1|9693.6|9688.6|9692.1|9687.1|3
1594183500000|2020-07-08 04:45:00|9692.3|9687.3|9692.2|9687.2|9693.1|9688.1|9692.1|9687.1|3
1594183800000|2020-07-08 04:50:00|9692.4|9687.4|9691.9|9686.9|9692.4|9687.4|9691.8|9686.8|1
1594184100000|2020-07-08 04:55:00|9691.6|9686.6|9691.8|9686.8|9692.1|9687.1|9690.8|9685.8|14
1594184400000|2020-07-08 05:00:00|9691.6|9686.6|9690.8|9685.8|9691.8|9686.8|9690.1|9685.1|3
1594184700000|2020-07-08 05:05:00|9690.6|9685.6|9688.9|9683.9|9690.8|9685.8|9688.7|9683.7|21
1594185000000|2020-07-08 05:10:00|9689.1|9684.1|9689.4|9684.4|9689.8|9684.8|9688.4|9683.4|9
1594185300000|2020-07-08 05:15:00|9689.2|9684.2|9688.6|9683.6|9689.2|9684.2|9687.2|9682.2|7
1594185600000|2020-07-08 05:20:00|9688.8|9683.8|9690.3|9685.3|9690.3|9685.3|9688.8|9683.8|0
1594185900000|2020-07-08 05:25:00|9690.1|9685.1|9691.9|9686.9|9692.1|9687.1|9690.1|9685.1|2
1594186200000|2020-07-08 05:30:00|9691.7|9686.7|9690.9|9685.9|9692.3|9687.3|9690.9|9685.9|4
1594186500000|2020-07-08 05:35:00|9691.1|9686.1|9689.1|9684.1|9691.6|9686.6|9688.9|9683.9|9
1594186800000|2020-07-08 05:40:00|9689.3|9684.3|9688.9|9683.9|9689.8|9684.8|9688.9|9683.9|5
1594187100000|2020-07-08 05:45:00|9689.1|9684.1|9691|9686|9692.3|9687.3|9688.9|9683.9|20
1594187400000|2020-07-08 05:50:00|9690.9|9685.9|9691.9|9686.9|9691.9|9686.9|9689.7|9684.7|6
1594187700000|2020-07-08 05:55:00|9691.7|9686.7|9691.9|9686.9|9693.7|9688.7|9691.7|9686.7|27
1594188000000|2020-07-08 06:00:00|9692.1|9687.1|9694.4|9689.4|9695|9690|9691.4|9686.4|36
1594188300000|2020-07-08 06:05:00|9694.2|9689.2|9699.6|9694.6|9699.8|9694.8|9694|9689|84
1594188600000|2020-07-08 06:10:00|9699.8|9694.8|9700.8|9695.8|9702.8|9697.8|9698.8|9693.8|40
1594188900000|2020-07-08 06:15:00|9701|9696|9699.4|9694.4|9701.6|9696.6|9699.1|9694.1|12
1594189200000|2020-07-08 06:20:00|9699.3|9694.3|9694.9|9689.9|9699.6|9694.6|9694.3|9689.3|29
1594189500000|2020-07-08 06:25:00|9694.8|9689.8|9695.6|9690.6|9696.1|9691.1|9693.8|9688.8|58
1594189800000|2020-07-08 06:30:00|9695.5|9690.5|9695.4|9690.4|9696.4|9691.4|9694.3|9689.3|28
1594190100000|2020-07-08 06:35:00|9695.3|9690.3|9691.8|9686.8|9695.6|9690.6|9691.5|9686.5|31
1594190400000|2020-07-08 06:40:00|9691.6|9686.6|9691.9|9686.9|9694.1|9689.1|9691.5|9686.5|19
1594190700000|2020-07-08 06:45:00|9691.8|9686.8|9693.8|9688.8|9694.6|9689.6|9691.5|9686.5|13
1594191000000|2020-07-08 06:50:00|9693.9|9688.9|9692.4|9687.4|9694.3|9689.3|9691.8|9686.8|17
1594191300000|2020-07-08 06:55:00|9692.6|9687.6|9693.1|9688.1|9695.1|9690.1|9692.6|9687.6|34
1594191600000|2020-07-08 07:00:00|9693|9688|9689.8|9684.8|9695.7|9690.7|9689.3|9684.3|112
1594191900000|2020-07-08 07:05:00|9689.7|9684.7|9685.6|9680.6|9690.1|9685.1|9684.8|9679.8|151
1594192200000|2020-07-08 07:10:00|9685.8|9680.8|9684.2|9679.2|9686.6|9681.6|9683.8|9678.8|53
1594192500000|2020-07-08 07:15:00|9684.4|9679.4|9682.8|9677.8|9686|9681|9681.6|9676.6|69
1594192800000|2020-07-08 07:20:00|9683|9678|9681.7|9676.7|9683.1|9678.1|9679.3|9674.3|33
1594193100000|2020-07-08 07:25:00|9681.9|9676.9|9681.3|9676.3|9682.4|9677.4|9681|9676|75
1594193400000|2020-07-08 07:30:00|9681|9676|9679.1|9674.1|9682.3|9677.3|9678.8|9673.8|89
1594193700000|2020-07-08 07:35:00|9678.9|9673.9|9682.8|9677.8|9682.9|9677.9|9678.7|9673.7|59
1594194000000|2020-07-08 07:40:00|9682.6|9677.6|9683.1|9678.1|9685.3|9680.3|9682.6|9677.6|59
1594194300000|2020-07-08 07:45:00|9682.9|9677.9|9683.3|9678.3|9685.3|9680.3|9682.9|9677.9|85
1594194600000|2020-07-08 07:50:00|9683.1|9678.1|9684.7|9679.7|9684.9|9679.9|9681.9|9676.9|21
1594194900000|2020-07-08 07:55:00|9684.5|9679.5|9683.9|9678.9|9684.9|9679.9|9682.5|9677.5|13
1594195200000|2020-07-08 08:00:00|9683.8|9678.8|9685.8|9680.8|9688.1|9683.1|9683.4|9678.4|40
1594195500000|2020-07-08 08:05:00|9685.9|9680.9|9685|9680|9686.4|9681.4|9684.3|9679.3|14
1594195800000|2020-07-08 08:10:00|9684.9|9679.9|9685.1|9680.1|9686.1|9681.1|9682.8|9677.8|28
1594196100000|2020-07-08 08:15:00|9684.9|9679.9|9686.5|9681.5|9687.4|9682.4|9684.3|9679.3|23
1594196400000|2020-07-08 08:20:00|9686.4|9681.4|9685.8|9680.8|9686.9|9681.9|9684.2|9679.2|22
1594196700000|2020-07-08 08:25:00|9685.6|9680.6|9685.4|9680.4|9687.1|9682.1|9684.8|9679.8|33
1594197000000|2020-07-08 08:30:00|9685.3|9680.3|9687.4|9682.4|9689.2|9684.2|9685.3|9680.3|41
1594197300000|2020-07-08 08:35:00|9687.3|9682.3|9686.2|9681.2|9687.6|9682.6|9680.3|9675.3|110
1594197600000|2020-07-08 08:40:00|9686|9681|9687.1|9682.1|9687.6|9682.6|9685.3|9680.3|12
1594197900000|2020-07-08 08:45:00|9687.2|9682.2|9686.8|9681.8|9687.4|9682.4|9686|9681|9
1594198200000|2020-07-08 08:50:00|9686.9|9681.9|9689.2|9684.2|9690.1|9685.1|9686.9|9681.9|23
1594198500000|2020-07-08 08:55:00|9689.4|9684.4|9693.2|9688.2|9693.9|9688.9|9689.4|9684.4|27
1594198800000|2020-07-08 09:00:00|9692.9|9687.9|9690.7|9685.7|9694.6|9689.6|9690.4|9685.4|16
1594199100000|2020-07-08 09:05:00|9690.4|9685.4|9692.1|9687.1|9693.8|9688.8|9690.2|9685.2|6
1594199400000|2020-07-08 09:10:00|9692.3|9687.3|9696.8|9691.8|9696.9|9691.9|9690.5|9685.5|54
1594199700000|2020-07-08 09:15:00|9696.7|9691.7|9699.8|9694.8|9701.2|9696.2|9696.3|9691.3|55
1594200000000|2020-07-08 09:20:00|9699.9|9694.9|9697.9|9692.9|9700.6|9695.6|9696.3|9691.3|35
1594200300000|2020-07-08 09:25:00|9698.1|9693.1|9698.9|9693.9|9700.8|9695.8|9698.1|9693.1|35
1594200600000|2020-07-08 09:30:00|9698.8|9693.8|9698.9|9693.9|9700.4|9695.4|9698.4|9693.4|45
1594200900000|2020-07-08 09:35:00|9699.1|9694.1|9700.1|9695.1|9701.1|9696.1|9697.9|9692.9|43
1594201200000|2020-07-08 09:40:00|9700.3|9695.3|9702.4|9697.4|9702.8|9697.8|9699.5|9694.5|22
1594201500000|2020-07-08 09:45:00|9702.6|9697.6|9698.9|9693.9|9703.1|9698.1|9698.4|9693.4|41
1594201800000|2020-07-08 09:50:00|9698.7|9693.7|9697.3|9692.3|9699.4|9694.4|9696.9|9691.9|52
1594202100000|2020-07-08 09:55:00|9697.4|9692.4|9695.5|9690.5|9697.9|9692.9|9695.5|9690.5|18
1594202400000|2020-07-08 10:00:00|9695.7|9690.7|9695.8|9690.8|9697.3|9692.3|9695|9690|14
1594202700000|2020-07-08 10:05:00|9695.9|9690.9|9695.3|9690.3|9697.3|9692.3|9695|9690|18
1594203000000|2020-07-08 10:10:00|9695.4|9690.4|9696.3|9691.3|9697.4|9692.4|9695.2|9690.2|14
1594203300000|2020-07-08 10:15:00|9696.2|9691.2|9695.8|9690.8|9697.1|9692.1|9694.7|9689.7|5
1594203600000|2020-07-08 10:20:00|9696.3|9691.3|9698|9693|9699.4|9694.4|9695.5|9690.5|29
1594203900000|2020-07-08 10:25:00|9697.8|9692.8|9696.2|9691.2|9698.5|9693.5|9695.3|9690.3|8
1594204200000|2020-07-08 10:30:00|9696.4|9691.4|9697|9692|9697|9692|9695.8|9690.8|10
1594204500000|2020-07-08 10:35:00|9696.8|9691.8|9696.8|9691.8|9697.4|9692.4|9694|9689|4
1594204800000|2020-07-08 10:40:00|9696.6|9691.6|9693|9688|9696.8|9691.8|9692.7|9687.7|21
1594205100000|2020-07-08 10:45:00|9693.3|9688.3|9692.2|9687.2|9693.3|9688.3|9691.5|9686.5|32
1594205400000|2020-07-08 10:50:00|9692.4|9687.4|9690.7|9685.7|9693.3|9688.3|9689.5|9684.5|20
1594205700000|2020-07-08 10:55:00|9690.5|9685.5|9690.4|9685.4|9692.2|9687.2|9689.7|9684.7|14
1594206000000|2020-07-08 11:00:00|9690.2|9685.2|9689.2|9684.2|9692.2|9687.2|9688.9|9683.9|19
1594206300000|2020-07-08 11:05:00|9688.8|9683.8|9691.1|9686.1|9691.6|9686.6|9688.2|9683.2|36
1594206600000|2020-07-08 11:10:00|9690.9|9685.9|9690.2|9685.2|9690.9|9685.9|9688.8|9683.8|28
1594206900000|2020-07-08 11:15:00|9690.4|9685.4|9689.9|9684.9|9692.4|9687.4|9689.2|9684.2|18
1594207200000|2020-07-08 11:20:00|9690.1|9685.1|9691.6|9686.6|9691.9|9686.9|9689.9|9684.9|22
1594207500000|2020-07-08 11:25:00|9691.7|9686.7|9690.9|9685.9|9693.9|9688.9|9690.4|9685.4|57
1594207800000|2020-07-08 11:30:00|9691.1|9686.1|9687.4|9682.4|9691.1|9686.1|9686.7|9681.7|108
1594208100000|2020-07-08 11:35:00|9687.2|9682.2|9686.6|9681.6|9688.7|9683.7|9685.2|9680.2|47
1594208400000|2020-07-08 11:40:00|9686.4|9681.4|9683.3|9678.3|9686.4|9681.4|9683.3|9678.3|74
1594208700000|2020-07-08 11:45:00|9683.2|9678.2|9682.7|9677.7|9684.1|9679.1|9681.7|9676.7|50
1594209000000|2020-07-08 11:50:00|9682.9|9677.9|9679.2|9674.2|9684.2|9679.2|9678.3|9673.3|64
1594209300000|2020-07-08 11:55:00|9678.9|9673.9|9683.2|9678.2|9683.4|9678.4|9678.7|9673.7|54
1594209600000|2020-07-08 12:00:00|9683.1|9678.1|9685.7|9680.7|9685.9|9680.9|9680.7|9675.7|89
1594209900000|2020-07-08 12:05:00|9685.5|9680.5|9686.8|9681.8|9687.1|9682.1|9684.2|9679.2|59
1594210200000|2020-07-08 12:10:00|9686.9|9681.9|9686.1|9681.1|9687.2|9682.2|9685.2|9680.2|21
1594210500000|2020-07-08 12:15:00|9685.9|9680.9|9687.6|9682.6|9687.7|9682.7|9684.9|9679.9|43
1594210800000|2020-07-08 12:20:00|9687.4|9682.4|9683.9|9678.9|9687.7|9682.7|9682.8|9677.8|51
1594211100000|2020-07-08 12:25:00|9683.7|9678.7|9682.8|9677.8|9684.2|9679.2|9681.7|9676.7|20
1594211400000|2020-07-08 12:30:00|9682.9|9677.9|9686.8|9681.8|9686.9|9681.9|9682.7|9677.7|38
1594211700000|2020-07-08 12:35:00|9686.6|9681.6|9689.9|9684.9|9690.6|9685.6|9686.4|9681.4|56
1594212000000|2020-07-08 12:40:00|9690.1|9685.1|9692.4|9687.4|9693.6|9688.6|9689.9|9684.9|73
1594212300000|2020-07-08 12:45:00|9692.2|9687.2|9690.2|9685.2|9692.7|9687.7|9690|9685|18
1594212600000|2020-07-08 12:50:00|9689.9|9684.9|9688.7|9683.7|9691.2|9686.2|9687.8|9682.8|45
1594212900000|2020-07-08 12:55:00|9688.9|9683.9|9684.7|9679.7|9689.4|9684.4|9683.7|9678.7|41
1594213200000|2020-07-08 13:00:00|9684.9|9679.9|9682.8|9677.8|9684.9|9679.9|9681.4|9676.4|129
1594213500000|2020-07-08 13:05:00|9682.6|9677.6|9679.3|9674.3|9684.3|9679.3|9677.8|9672.8|97
1594213800000|2020-07-08 13:10:00|9679.2|9674.2|9680.8|9675.8|9682.1|9677.1|9679|9674|20
1594214100000|2020-07-08 13:15:00|9680.6|9675.6|9680.1|9675.1|9680.6|9675.6|9677.5|9672.5|123
1594214400000|2020-07-08 13:20:00|9679.9|9674.9|9677.6|9672.6|9680.4|9675.4|9675.4|9670.4|145
1594214700000|2020-07-08 13:25:00|9677.4|9672.4|9672.2|9667.2|9677.4|9672.4|9670.7|9665.7|210
1594215000000|2020-07-08 13:30:00|9671.8|9666.8|9663|9658|9672.6|9667.6|9662.8|9657.8|339
1594215300000|2020-07-08 13:35:00|9663.2|9658.2|9656.8|9651.8|9663.2|9658.2|9655.8|9650.8|498
1594215600000|2020-07-08 13:40:00|9656.6|9651.6|9654.3|9649.3|9658.8|9653.8|9654|9649|544
1594215900000|2020-07-08 13:45:00|9654|9649|9653.2|9648.2|9655.8|9650.8|9649.4|9644.4|608
1594216200000|2020-07-08 13:50:00|9653|9648|9654|9649|9654.3|9649.3|9650.1|9645.1|283
1594216500000|2020-07-08 13:55:00|9654.2|9649.2|9653.3|9648.3|9657.4|9652.4|9652.8|9647.8|270
1594216800000|2020-07-08 14:00:00|9653.4|9648.4|9654|9649|9656|9651|9651|9646|242
1594217100000|2020-07-08 14:05:00|9654.2|9649.2|9649.8|9644.8|9654.2|9649.2|9645.6|9640.6|407
1594217400000|2020-07-08 14:10:00|9650|9645|9645.3|9640.3|9650.3|9645.3|9644.3|9639.3|241
1594217700000|2020-07-08 14:15:00|9645.8|9640.8|9649.5|9644.5|9651.3|9646.3|9645.6|9640.6|145
1594218000000|2020-07-08 14:20:00|9649.3|9644.3|9645.3|9640.3|9651.3|9646.3|9644.6|9639.6|97
1594218300000|2020-07-08 14:25:00|9645.6|9640.6|9649.6|9644.6|9650.3|9645.3|9643.8|9638.8|125
1594218600000|2020-07-08 14:30:00|9649.3|9644.3|9647.3|9642.3|9649.6|9644.6|9645.8|9640.8|128
1594218900000|2020-07-08 14:35:00|9647.5|9642.5|9645.3|9640.3|9648.1|9643.1|9644.3|9639.3|77
1594219200000|2020-07-08 14:40:00|9645.1|9640.1|9649.8|9644.8|9650|9645|9644.8|9639.8|278
1594219500000|2020-07-08 14:45:00|9649.6|9644.6|9645|9640|9649.8|9644.8|9644.3|9639.3|249
1594219800000|2020-07-08 14:50:00|9645.2|9640.2|9646.6|9641.6|9648.2|9643.2|9643.4|9638.4|190
1594220100000|2020-07-08 14:55:00|9646.4|9641.4|9652|9647|9654.3|9649.3|9645.3|9640.3|436
1594220400000|2020-07-08 15:00:00|9652.2|9647.2|9654.5|9649.5|9657.4|9652.4|9651.1|9646.1|145
1594220700000|2020-07-08 15:05:00|9654.3|9649.3|9655.3|9650.3|9656.6|9651.6|9651.8|9646.8|282
1594221000000|2020-07-08 15:10:00|9655.2|9650.2|9654.5|9649.5|9656.7|9651.7|9652.8|9647.8|81
1594221300000|2020-07-08 15:15:00|9654.4|9649.4|9658.8|9653.8|9659.2|9654.2|9652.5|9647.5|71
1594221600000|2020-07-08 15:20:00|9658.7|9653.7|9662.4|9657.4|9663.7|9658.7|9658.3|9653.3|166
1594221900000|2020-07-08 15:25:00|9662.7|9657.7|9658.2|9653.2|9664.4|9659.4|9657.7|9652.7|224
1594222200000|2020-07-08 15:30:00|9657.7|9652.7|9654.5|9649.5|9659.2|9654.2|9653.1|9648.1|294
1594222500000|2020-07-08 15:35:00|9654.2|9649.2|9655.3|9650.3|9655.7|9650.7|9652.5|9647.5|67
1594222800000|2020-07-08 15:40:00|9655|9650|9656.2|9651.2|9656.7|9651.7|9654.8|9649.8|72
1594223100000|2020-07-08 15:45:00|9656.3|9651.3|9656.8|9651.8|9659.2|9654.2|9655.8|9650.8|84
1594223400000|2020-07-08 15:50:00|9656.9|9651.9|9654.6|9649.6|9658|9653|9653.8|9648.8|27
1594223700000|2020-07-08 15:55:00|9654.8|9649.8|9652.7|9647.7|9657|9652|9652.4|9647.4|49
1594224000000|2020-07-08 16:00:00|9652.5|9647.5|9651.4|9646.4|9653.7|9648.7|9650.7|9645.7|39
1594224300000|2020-07-08 16:05:00|9651.5|9646.5|9648.5|9643.5|9651.5|9646.5|9648.2|9643.2|66
1594224600000|2020-07-08 16:10:00|9648.4|9643.4|9644.2|9639.2|9648.4|9643.4|9644.1|9639.1|131
1594224900000|2020-07-08 16:15:00|9643.9|9638.9|9638.1|9633.1|9645.1|9640.1|9638.1|9633.1|423
1594225200000|2020-07-08 16:20:00|9638.2|9633.2|9639|9634|9639.7|9634.7|9636.7|9631.7|161
1594225500000|2020-07-08 16:25:00|9639.2|9634.2|9640.7|9635.7|9641.2|9636.2|9638.3|9633.3|69
1594225800000|2020-07-08 16:30:00|9640.2|9635.2|9642.3|9637.3|9642.3|9637.3|9639.3|9634.3|293
1594226100000|2020-07-08 16:35:00|9642.1|9637.1|9643.8|9638.8|9645.9|9640.9|9642.1|9637.1|226
1594226400000|2020-07-08 16:40:00|9643.6|9638.6|9643.1|9638.1|9644.7|9639.7|9643.1|9638.1|97
1594226700000|2020-07-08 16:45:00|9642.9|9637.9|9643.3|9638.3|9643.3|9638.3|9642.3|9637.3|57
1594227000000|2020-07-08 16:50:00|9643.1|9638.1|9643.8|9638.8|9644.8|9639.8|9641.9|9636.9|90
1594227300000|2020-07-08 16:55:00|9643.6|9638.6|9643.8|9638.8|9644.8|9639.8|9642.8|9637.8|140
1594227600000|2020-07-08 17:00:00|9643.6|9638.6|9640.8|9635.8|9644.1|9639.1|9640.3|9635.3|247
1594227900000|2020-07-08 17:05:00|9640.9|9635.9|9641.5|9636.5|9641.5|9636.5|9639.5|9634.5|64
1594228200000|2020-07-08 17:10:00|9641.7|9636.7|9643.3|9638.3|9643.7|9638.7|9641.5|9636.5|40
1594228500000|2020-07-08 17:15:00|9643.1|9638.1|9643.1|9638.1|9643.8|9638.8|9642.1|9637.1|20
1594228800000|2020-07-08 17:20:00|9643.3|9638.3|9645.8|9640.8|9646|9641|9642.6|9637.6|32
1594229100000|2020-07-08 17:25:00|9645.6|9640.6|9646.1|9641.1|9648.7|9643.7|9645.3|9640.3|78
1594229400000|2020-07-08 17:30:00|9645.8|9640.8|9642.8|9637.8|9645.8|9640.8|9642.1|9637.1|78
1594229700000|2020-07-08 17:35:00|9642.9|9637.9|9641.7|9636.7|9642.9|9637.9|9641|9636|43
1594230000000|2020-07-08 17:40:00|9641.5|9636.5|9642.5|9637.5|9642.5|9637.5|9641|9636|44
1594230300000|2020-07-08 17:45:00|9642.3|9637.3|9640.8|9635.8|9642.8|9637.8|9640.3|9635.3|78
1594230600000|2020-07-08 17:50:00|9640.9|9635.9|9643.4|9638.4|9643.8|9638.8|9639.8|9634.8|122
1594230900000|2020-07-08 17:55:00|9643.5|9638.5|9642.8|9637.8|9645.8|9640.8|9641.8|9636.8|31
1594231200000|2020-07-08 18:00:00|9643|9638|9643.3|9638.3|9643.8|9638.8|9639.6|9634.6|109
1594231500000|2020-07-08 18:05:00|9643|9638|9641.8|9636.8|9643|9638|9640.1|9635.1|29
1594231800000|2020-07-08 18:10:00|9641.6|9636.6|9640.8|9635.8|9642.5|9637.5|9640.6|9635.6|45
1594232100000|2020-07-08 18:15:00|9640.6|9635.6|9640.6|9635.6|9641.8|9636.8|9640.3|9635.3|61
1594232400000|2020-07-08 18:20:00|9640.8|9635.8|9640.8|9635.8|9641.8|9636.8|9639.8|9634.8|144
1594232700000|2020-07-08 18:25:00|9640.6|9635.6|9639.3|9634.3|9640.8|9635.8|9639.1|9634.1|43
1594233000000|2020-07-08 18:30:00|9639.4|9634.4|9640.5|9635.5|9641|9636|9639.3|9634.3|37
1594233300000|2020-07-08 18:35:00|9640.8|9635.8|9640.3|9635.3|9640.8|9635.8|9639.8|9634.8|38
1594233600000|2020-07-08 18:40:00|9640.5|9635.5|9642.3|9637.3|9642.5|9637.5|9640.5|9635.5|44
1594233900000|2020-07-08 18:45:00|9642.1|9637.1|9641.3|9636.3|9642.8|9637.8|9641.3|9636.3|18
1594234200000|2020-07-08 18:50:00|9641.1|9636.1|9640.8|9635.8|9641.3|9636.3|9639.5|9634.5|25
1594234500000|2020-07-08 18:55:00|9640.9|9635.9|9639.6|9634.6|9641|9636|9638.8|9633.8|83
1594234800000|2020-07-08 19:00:00|9639.8|9634.8|9640|9635|9640.5|9635.5|9639.1|9634.1|62
1594235100000|2020-07-08 19:05:00|9640.2|9635.2|9639.8|9634.8|9641.5|9636.5|9639.3|9634.3|45
1594235400000|2020-07-08 19:10:00|9639.6|9634.6|9642.5|9637.5|9644|9639|9639.3|9634.3|146
1594235700000|2020-07-08 19:15:00|9642.3|9637.3|9642.8|9637.8|9643.8|9638.8|9642.3|9637.3|12
1594236000000|2020-07-08 19:20:00|9642.9|9637.9|9641.8|9636.8|9643.2|9638.2|9641.3|9636.3|59
1594236300000|2020-07-08 19:25:00|9641.5|9636.5|9642.3|9637.3|9643.2|9638.2|9641.3|9636.3|9
1594236600000|2020-07-08 19:30:00|9642.2|9637.2|9643.3|9638.3|9643.3|9638.3|9641.3|9636.3|28
1594236900000|2020-07-08 19:35:00|9643|9638|9644.8|9639.8|9645|9640|9640.8|9635.8|23
1594237200000|2020-07-08 19:40:00|9644.5|9639.5|9644.9|9639.9|9645.4|9640.4|9644.3|9639.3|29
1594237500000|2020-07-08 19:45:00|9645|9640|9645.5|9640.5|9645.8|9640.8|9644.6|9639.6|10
1594237800000|2020-07-08 19:50:00|9645.3|9640.3|9644.8|9639.8|9646.5|9641.5|9644.6|9639.6|28
1594238100000|2020-07-08 19:55:00|9645|9640|9643.3|9638.3|9645.3|9640.3|9642.8|9637.8|41
1594238400000|2020-07-08 20:00:00|9643.7|9638.7|9643.8|9638.8|9644.3|9639.3|9643.3|9638.3|8
1594238700000|2020-07-08 20:05:00|9644.1|9639.1|9643.9|9638.9|9644.2|9639.2|9643|9638|55
1594239000000|2020-07-08 20:10:00|9644.1|9639.1|9643.9|9638.9|9644.6|9639.6|9643.9|9638.9|6
1594239300000|2020-07-08 20:15:00|9643.7|9638.7|9643.6|9638.6|9644.4|9639.4|9643.4|9638.4|33
1594239600000|2020-07-08 20:20:00|9643.8|9638.8|9643.9|9638.9|9644.6|9639.6|9643.7|9638.7|10
1594239900000|2020-07-08 20:25:00|9644.1|9639.1|9644.1|9639.1|9644.4|9639.4|9642.4|9637.4|21
1594240200000|2020-07-08 20:30:00|9643.6|9638.6|9642.4|9637.4|9643.7|9638.7|9642.4|9637.4|50
1594240500000|2020-07-08 20:35:00|9642.8|9637.8|9643.3|9638.3|9643.8|9638.8|9642.8|9637.8|30
1594240800000|2020-07-08 20:40:00|9643.5|9638.5|9643.1|9638.1|9643.8|9638.8|9642.7|9637.7|24
1594241100000|2020-07-08 20:45:00|9642.9|9637.9|9643.7|9638.7|9644.3|9639.3|9642.9|9637.9|21
1594241400000|2020-07-08 20:50:00|9643.9|9638.9|9643.9|9638.9|9644.1|9639.1|9643.2|9638.2|16
1594241700000|2020-07-08 20:55:00|9643.7|9638.7|9644.6|9639.6|9645.2|9640.2|9643.6|9638.6|31
1594252800000|2020-07-09 00:00:00|9642.1|9637.1|9640.3|9635.3|9643.2|9638.2|9638.1|9633.1|90
1594253100000|2020-07-09 00:05:00|9640.1|9635.1|9639.1|9634.1|9640.3|9635.3|9638.1|9633.1|14
1594253400000|2020-07-09 00:10:00|9639.3|9634.3|9635.1|9630.1|9639.3|9634.3|9634.4|9629.4|46
1594253700000|2020-07-09 00:15:00|9634.9|9629.9|9636.3|9631.3|9638.1|9633.1|9634.9|9629.9|25
1594254000000|2020-07-09 00:20:00|9636.6|9631.6|9638.3|9633.3|9638.5|9633.5|9636.3|9631.3|19
1594254300000|2020-07-09 00:25:00|9638.1|9633.1|9638.6|9633.6|9640.1|9635.1|9637.9|9632.9|6
1594254600000|2020-07-09 00:30:00|9638.5|9633.5|9638.2|9633.2|9639.4|9634.4|9638.2|9633.2|28
1594254900000|2020-07-09 00:35:00|9638|9633|9639.5|9634.5|9639.6|9634.6|9637.7|9632.7|9
1594255200000|2020-07-09 00:40:00|9639.4|9634.4|9640|9635|9640.2|9635.2|9638.5|9633.5|10
1594255500000|2020-07-09 00:45:00|9639.9|9634.9|9640.7|9635.7|9641.6|9636.6|9639.5|9634.5|8
1594255800000|2020-07-09 00:50:00|9640.9|9635.9|9643.9|9638.9|9644.4|9639.4|9640.5|9635.5|14
1594256100000|2020-07-09 00:55:00|9643.7|9638.7|9644.4|9639.4|9644.6|9639.6|9642.7|9637.7|22
1594256400000|2020-07-09 01:00:00|9644|9639|9645.1|9640.1|9645.9|9640.9|9643.4|9638.4|21
1594256700000|2020-07-09 01:05:00|9645.3|9640.3|9647.3|9642.3|9647.3|9642.3|9643.6|9638.6|9
1594257000000|2020-07-09 01:10:00|9647.1|9642.1|9645.8|9640.8|9647.8|9642.8|9645.6|9640.6|17
1594257300000|2020-07-09 01:15:00|9645.6|9640.6|9646.3|9641.3|9648.2|9643.2|9645.6|9640.6|19
1594257600000|2020-07-09 01:20:00|9646|9641|9645.4|9640.4|9646.6|9641.6|9645.1|9640.1|2
1594257900000|2020-07-09 01:25:00|9645.3|9640.3|9645.9|9640.9|9646.8|9641.8|9644.9|9639.9|11
1594258200000|2020-07-09 01:30:00|9646.1|9641.1|9648|9643|9649.8|9644.8|9645.7|9640.7|17
1594258500000|2020-07-09 01:35:00|9648.1|9643.1|9644.9|9639.9|9648.8|9643.8|9644.7|9639.7|27
1594258800000|2020-07-09 01:40:00|9644.6|9639.6|9643.3|9638.3|9644.8|9639.8|9642.4|9637.4|13
1594259100000|2020-07-09 01:45:00|9643.1|9638.1|9644.6|9639.6|9645.8|9640.8|9642.6|9637.6|17
1594259400000|2020-07-09 01:50:00|9644.4|9639.4|9642.3|9637.3|9644.6|9639.6|9642.1|9637.1|2
1594259700000|2020-07-09 01:55:00|9642.5|9637.5|9642.4|9637.4|9642.9|9637.9|9641.8|9636.8|6
1594260000000|2020-07-09 02:00:00|9642.6|9637.6|9641.4|9636.4|9643.6|9638.6|9641.3|9636.3|16
1594260300000|2020-07-09 02:05:00|9641.3|9636.3|9644.8|9639.8|9645.1|9640.1|9641.2|9636.2|27
1594260600000|2020-07-09 02:10:00|9644.9|9639.9|9642.9|9637.9|9645.1|9640.1|9642.9|9637.9|14
1594260900000|2020-07-09 02:15:00|9643.1|9638.1|9640.1|9635.1|9643.1|9638.1|9639.9|9634.9|17
1594261200000|2020-07-09 02:20:00|9640.2|9635.2|9641.1|9636.1|9641.3|9636.3|9639.6|9634.6|45
1594261500000|2020-07-09 02:25:00|9640.9|9635.9|9640.6|9635.6|9641.3|9636.3|9639.6|9634.6|12
1594261800000|2020-07-09 02:30:00|9640.8|9635.8|9640.9|9635.9|9642.3|9637.3|9640.4|9635.4|65
1594262100000|2020-07-09 02:35:00|9641.1|9636.1|9640.1|9635.1|9641.1|9636.1|9639.6|9634.6|9
1594262400000|2020-07-09 02:40:00|9639.9|9634.9|9639|9634|9640.6|9635.6|9638.6|9633.6|5
1594262700000|2020-07-09 02:45:00|9639.1|9634.1|9639.6|9634.6|9641.3|9636.3|9638.9|9633.9|12
1594263000000|2020-07-09 02:50:00|9639.4|9634.4|9639.4|9634.4|9640.8|9635.8|9638.6|9633.6|12
1594263300000|2020-07-09 02:55:00|9639.2|9634.2|9638.5|9633.5|9640.1|9635.1|9637.8|9632.8|54
1594263600000|2020-07-09 03:00:00|9638.6|9633.6|9638.6|9633.6|9639.8|9634.8|9638.1|9633.1|15
1594263900000|2020-07-09 03:05:00|9638.7|9633.7|9639.6|9634.6|9640.6|9635.6|9638.7|9633.7|8
1594264200000|2020-07-09 03:10:00|9639.3|9634.3|9637.6|9632.6|9639.6|9634.6|9637.6|9632.6|14
1594264500000|2020-07-09 03:15:00|9637.7|9632.7|9637.7|9632.7|9638.7|9633.7|9637.1|9632.1|15
1594264800000|2020-07-09 03:20:00|9637.9|9632.9|9637.2|9632.2|9638.5|9633.5|9637.1|9632.1|28
1594265100000|2020-07-09 03:25:00|9637.4|9632.4|9638.1|9633.1|9638.2|9633.2|9637.4|9632.4|1
1594265400000|2020-07-09 03:30:00|9638.4|9633.4|9637.5|9632.5|9638.4|9633.4|9637.1|9632.1|3
1594265700000|2020-07-09 03:35:00|9637.3|9632.3|9638.1|9633.1|9638.1|9633.1|9637.2|9632.2|4
1594266000000|2020-07-09 03:40:00|9638.5|9633.5|9637|9632|9638.5|9633.5|9636.7|9631.7|7
1594266300000|2020-07-09 03:45:00|9637.1|9632.1|9628.6|9623.6|9637.1|9632.1|9628.1|9623.1|333
1594266600000|2020-07-09 03:50:00|9628.5|9623.5|9627.6|9622.6|9629.7|9624.7|9625.4|9620.4|83
1594266900000|2020-07-09 03:55:00|9627.8|9622.8|9626.1|9621.1|9627.8|9622.8|9626.1|9621.1|25
1594267200000|2020-07-09 04:00:00|9626.3|9621.3|9624.6|9619.6|9626.6|9621.6|9624.4|9619.4|42
1594267500000|2020-07-09 04:05:00|9624.8|9619.8|9621.4|9616.4|9624.8|9619.8|9620.9|9615.9|64
1594267800000|2020-07-09 04:10:00|9621.1|9616.1|9623.6|9618.6|9624.1|9619.1|9620.8|9615.8|48
1594268100000|2020-07-09 04:15:00|9623.8|9618.8|9622.4|9617.4|9623.8|9618.8|9620.2|9615.2|30
1594268400000|2020-07-09 04:20:00|9622.6|9617.6|9624.7|9619.7|9624.9|9619.9|9621.7|9616.7|64
1594268700000|2020-07-09 04:25:00|9624.4|9619.4|9624.9|9619.9|9626.1|9621.1|9624.3|9619.3|58
1594269000000|2020-07-09 04:30:00|9625.1|9620.1|9623.9|9618.9|9625.1|9620.1|9623.6|9618.6|17
1594269300000|2020-07-09 04:35:00|9623.8|9618.8|9622.4|9617.4|9624.4|9619.4|9621.9|9616.9|48
1594269600000|2020-07-09 04:40:00|9622.2|9617.2|9623.6|9618.6|9624.9|9619.9|9622.2|9617.2|20
1594269900000|2020-07-09 04:45:00|9623.9|9618.9|9625.3|9620.3|9626.1|9621.1|9623.7|9618.7|15
1594270200000|2020-07-09 04:50:00|9625.2|9620.2|9624.6|9619.6|9625.2|9620.2|9623.2|9618.2|26
1594270500000|2020-07-09 04:55:00|9624.4|9619.4|9624.3|9619.3|9624.9|9619.9|9623.3|9618.3|7
1594270800000|2020-07-09 05:00:00|9624.2|9619.2|9624.5|9619.5|9625.9|9620.9|9624.2|9619.2|5
1594271100000|2020-07-09 05:05:00|9624.7|9619.7|9624.4|9619.4|9625.4|9620.4|9624.3|9619.3|53
1594271400000|2020-07-09 05:10:00|9624.5|9619.5|9624.5|9619.5|9625.9|9620.9|9624.3|9619.3|13
1594271700000|2020-07-09 05:15:00|9624.7|9619.7|9625.3|9620.3|9625.7|9620.7|9623.8|9618.8|27
1594272000000|2020-07-09 05:20:00|9625.2|9620.2|9626.1|9621.1|9626.1|9621.1|9624.8|9619.8|38
1594272300000|2020-07-09 05:25:00|9626.4|9621.4|9624.1|9619.1|9626.4|9621.4|9623.4|9618.4|74
1594272600000|2020-07-09 05:30:00|9624.2|9619.2|9626.3|9621.3|9626.4|9621.4|9624.1|9619.1|28
1594272900000|2020-07-09 05:35:00|9626.2|9621.2|9627.5|9622.5|9627.7|9622.7|9625.4|9620.4|31
1594273200000|2020-07-09 05:40:00|9627.7|9622.7|9627.9|9622.9|9627.9|9622.9|9626.3|9621.3|80
1594273500000|2020-07-09 05:45:00|9628.1|9623.1|9627.7|9622.7|9628.9|9623.9|9627.2|9622.2|13
1594273800000|2020-07-09 05:50:00|9627.9|9622.9|9628.9|9623.9|9629.1|9624.1|9627.7|9622.7|11
1594274100000|2020-07-09 05:55:00|9628.7|9623.7|9625.2|9620.2|9629.1|9624.1|9625|9620|26
1594274400000|2020-07-09 06:00:00|9625.4|9620.4|9622.7|9617.7|9625.6|9620.6|9621.2|9616.2|183
1594274700000|2020-07-09 06:05:00|9622.9|9617.9|9626.4|9621.4|9626.6|9621.6|9622.9|9617.9|29
1594275000000|2020-07-09 06:10:00|9626.6|9621.6|9626.4|9621.4|9628.1|9623.1|9625.5|9620.5|19
1594275300000|2020-07-09 06:15:00|9626.6|9621.6|9628.9|9623.9|9630.2|9625.2|9626.5|9621.5|21
1594275600000|2020-07-09 06:20:00|9629.1|9624.1|9627|9622|9629.4|9624.4|9626.8|9621.8|12
1594275900000|2020-07-09 06:25:00|9627.1|9622.1|9628.2|9623.2|9629.1|9624.1|9626|9621|42
1594276200000|2020-07-09 06:30:00|9628.4|9623.4|9627.8|9622.8|9628.6|9623.6|9626.5|9621.5|22
1594276500000|2020-07-09 06:35:00|9627.6|9622.6|9628.3|9623.3|9628.8|9623.8|9627.3|9622.3|44
1594276800000|2020-07-09 06:40:00|9628.4|9623.4|9627.8|9622.8|9629.1|9624.1|9626.8|9621.8|42
1594277100000|2020-07-09 06:45:00|9627.4|9622.4|9624.8|9619.8|9628.1|9623.1|9624.1|9619.1|20
1594277400000|2020-07-09 06:50:00|9624.6|9619.6|9625.3|9620.3|9626.1|9621.1|9624.1|9619.1|45
1594277700000|2020-07-09 06:55:00|9625.4|9620.4|9627.8|9622.8|9628.3|9623.3|9625.4|9620.4|66
1594278000000|2020-07-09 07:00:00|9628.1|9623.1|9624.8|9619.8|9628.3|9623.3|9623.3|9618.3|124
1594278300000|2020-07-09 07:05:00|9624.6|9619.6|9628.8|9623.8|9632.3|9627.3|9624.4|9619.4|220
1594278600000|2020-07-09 07:10:00|9628.9|9623.9|9626.1|9621.1|9630.6|9625.6|9625.3|9620.3|33
1594278900000|2020-07-09 07:15:00|9626.3|9621.3|9626.2|9621.2|9627.8|9622.8|9625.3|9620.3|50
1594279200000|2020-07-09 07:20:00|9626.1|9621.1|9629.4|9624.4|9630.6|9625.6|9625.8|9620.8|16
1594279500000|2020-07-09 07:25:00|9629.2|9624.2|9631.8|9626.8|9633.4|9628.4|9628.8|9623.8|55
1594279800000|2020-07-09 07:30:00|9632.3|9627.3|9641.6|9636.6|9643.3|9638.3|9631.3|9626.3|595
1594280100000|2020-07-09 07:35:00|9641.8|9636.8|9643.8|9638.8|9647|9642|9641.6|9636.6|113
1594280400000|2020-07-09 07:40:00|9643.9|9638.9|9642.3|9637.3|9644.6|9639.6|9641.1|9636.1|113
1594280700000|2020-07-09 07:45:00|9642.4|9637.4|9643.1|9638.1|9643.8|9638.8|9641.8|9636.8|93
1594281000000|2020-07-09 07:50:00|9642.8|9637.8|9639.9|9634.9|9643.9|9638.9|9639.3|9634.3|43
1594281300000|2020-07-09 07:55:00|9640.2|9635.2|9639.4|9634.4|9640.2|9635.2|9636.8|9631.8|42
1594281600000|2020-07-09 08:00:00|9639.6|9634.6|9638.4|9633.4|9641.9|9636.9|9638.3|9633.3|40
1594281900000|2020-07-09 08:05:00|9638.1|9633.1|9634.4|9629.4|9638.6|9633.6|9633.8|9628.8|60
1594282200000|2020-07-09 08:10:00|9634.3|9629.3|9635.1|9630.1|9636.1|9631.1|9633.8|9628.8|51
1594282500000|2020-07-09 08:15:00|9635.3|9630.3|9635.8|9630.8|9637.3|9632.3|9632.1|9627.1|49
1594282800000|2020-07-09 08:20:00|9636|9631|9638.5|9633.5|9639.3|9634.3|9635.3|9630.3|48
1594283100000|2020-07-09 08:25:00|9638.3|9633.3|9637.6|9632.6|9638.8|9633.8|9636.4|9631.4|73
1594283400000|2020-07-09 08:30:00|9637.8|9632.8|9639.3|9634.3|9639.8|9634.8|9637.1|9632.1|43
1594283700000|2020-07-09 08:35:00|9639.7|9634.7|9638.9|9633.9|9640.5|9635.5|9638.8|9633.8|29
1594284000000|2020-07-09 08:40:00|9638.8|9633.8|9641.3|9636.3|9643.3|9638.3|9638.8|9633.8|105
1594284300000|2020-07-09 08:45:00|9641.1|9636.1|9640.8|9635.8|9644.2|9639.2|9639.8|9634.8|55
1594284600000|2020-07-09 08:50:00|9640.6|9635.6|9639.8|9634.8|9640.6|9635.6|9638.3|9633.3|34
1594284900000|2020-07-09 08:55:00|9639.6|9634.6|9642.8|9637.8|9643.3|9638.3|9638.8|9633.8|13
1594285200000|2020-07-09 09:00:00|9642.6|9637.6|9644.1|9639.1|9644.6|9639.6|9642.4|9637.4|43
1594285500000|2020-07-09 09:05:00|9643.9|9638.9|9647.1|9642.1|9649.3|9644.3|9643.3|9638.3|55
1594285800000|2020-07-09 09:10:00|9646.9|9641.9|9646.2|9641.2|9648.3|9643.3|9645.3|9640.3|43
1594286100000|2020-07-09 09:15:00|9646.3|9641.3|9645.8|9640.8|9647.3|9642.3|9645.1|9640.1|13
1594286400000|2020-07-09 09:20:00|9645.9|9640.9|9647.8|9642.8|9648.6|9643.6|9645.8|9640.8|35
1594286700000|2020-07-09 09:25:00|9647.9|9642.9|9647.3|9642.3|9649.4|9644.4|9646.3|9641.3|42
1594287000000|2020-07-09 09:30:00|9647.6|9642.6|9644.6|9639.6|9648.3|9643.3|9644.4|9639.4|86
1594287300000|2020-07-09 09:35:00|9644.4|9639.4|9642.1|9637.1|9644.8|9639.8|9641.9|9636.9|60
1594287600000|2020-07-09 09:40:00|9642.4|9637.4|9643.3|9638.3|9644.1|9639.1|9642.3|9637.3|20
1594287900000|2020-07-09 09:45:00|9643.2|9638.2|9638.8|9633.8|9643.2|9638.2|9638.6|9633.6|88
1594288200000|2020-07-09 09:50:00|9638.6|9633.6|9639.3|9634.3|9640.8|9635.8|9638.3|9633.3|53
1594288500000|2020-07-09 09:55:00|9639.1|9634.1|9640.6|9635.6|9640.6|9635.6|9638.4|9633.4|26
1594288800000|2020-07-09 10:00:00|9640.4|9635.4|9641.3|9636.3|9642.3|9637.3|9640.3|9635.3|51
1594289100000|2020-07-09 10:05:00|9641.1|9636.1|9642.1|9637.1|9642.5|9637.5|9639.4|9634.4|10
1594289400000|2020-07-09 10:10:00|9641.9|9636.9|9643.1|9638.1|9643.1|9638.1|9640.1|9635.1|46
1594289700000|2020-07-09 10:15:00|9643.3|9638.3|9643.4|9638.4|9643.6|9638.6|9641.4|9636.4|45
1594290000000|2020-07-09 10:20:00|9643.6|9638.6|9642.5|9637.5|9644.8|9639.8|9642.2|9637.2|14
1594290300000|2020-07-09 10:25:00|9642.6|9637.6|9642.2|9637.2|9643.6|9638.6|9641.2|9636.2|22
1594290600000|2020-07-09 10:30:00|9642.3|9637.3|9643.6|9638.6|9645.8|9640.8|9641.7|9636.7|58
1594290900000|2020-07-09 10:35:00|9643.8|9638.8|9643.6|9638.6|9644.6|9639.6|9642.9|9637.9|10
1594291200000|2020-07-09 10:40:00|9643.8|9638.8|9646.4|9641.4|9646.6|9641.6|9643.6|9638.6|9
1594291500000|2020-07-09 10:45:00|9646.3|9641.3|9647.1|9642.1|9647.6|9642.6|9645.6|9640.6|71
1594291800000|2020-07-09 10:50:00|9646.9|9641.9|9651.8|9646.8|9652.6|9647.6|9646.6|9641.6|223
1594292100000|2020-07-09 10:55:00|9651.6|9646.6|9648.8|9643.8|9653|9648|9648.6|9643.6|55
1594292400000|2020-07-09 11:00:00|9648.6|9643.6|9647.8|9642.8|9649.1|9644.1|9646.6|9641.6|44
1594292700000|2020-07-09 11:05:00|9647.6|9642.6|9646.4|9641.4|9648.3|9643.3|9645.1|9640.1|80
1594293000000|2020-07-09 11:10:00|9646.6|9641.6|9646.1|9641.1|9648|9643|9644.7|9639.7|66
1594293300000|2020-07-09 11:15:00|9646.3|9641.3|9646.7|9641.7|9647.1|9642.1|9644.9|9639.9|25
1594293600000|2020-07-09 11:20:00|9646.6|9641.6|9646.3|9641.3|9648.4|9643.4|9646.1|9641.1|25
1594293900000|2020-07-09 11:25:00|9646.5|9641.5|9644.5|9639.5|9647.6|9642.6|9643.6|9638.6|53
1594294200000|2020-07-09 11:30:00|9644.6|9639.6|9644.3|9639.3|9645.7|9640.7|9642.9|9637.9|33
1594294500000|2020-07-09 11:35:00|9644.1|9639.1|9640.2|9635.2|9644.9|9639.9|9638.4|9633.4|101
1594294800000|2020-07-09 11:40:00|9640.1|9635.1|9637.7|9632.7|9641.7|9636.7|9637.6|9632.6|61
1594295100000|2020-07-09 11:45:00|9637.9|9632.9|9641.1|9636.1|9641.5|9636.5|9637.6|9632.6|53
1594295400000|2020-07-09 11:50:00|9641.2|9636.2|9638.9|9633.9|9641.7|9636.7|9637.8|9632.8|43
1594295700000|2020-07-09 11:55:00|9638.7|9633.7|9635.5|9630.5|9638.7|9633.7|9633.6|9628.6|115
1594296000000|2020-07-09 12:00:00|9635.1|9630.1|9633.1|9628.1|9635.9|9630.9|9632.5|9627.5|109
1594296300000|2020-07-09 12:05:00|9633.2|9628.2|9635.5|9630.5|9636.2|9631.2|9632.9|9627.9|75
1594296600000|2020-07-09 12:10:00|9635.3|9630.3|9636.2|9631.2|9636.7|9631.7|9634.6|9629.6|29
1594296900000|2020-07-09 12:15:00|9636.4|9631.4|9636.1|9631.1|9638.4|9633.4|9635.6|9630.6|53
1594297200000|2020-07-09 12:20:00|9635.9|9630.9|9635.4|9630.4|9637|9632|9634.1|9629.1|54
1594297500000|2020-07-09 12:25:00|9635.2|9630.2|9638.5|9633.5|9639.1|9634.1|9635.1|9630.1|51
1594297800000|2020-07-09 12:30:00|9638.4|9633.4|9639.6|9634.6|9640.2|9635.2|9636.2|9631.2|115
1594298100000|2020-07-09 12:35:00|9639.7|9634.7|9638.4|9633.4|9639.9|9634.9|9635.3|9630.3|46
1594298400000|2020-07-09 12:40:00|9638.6|9633.6|9633.7|9628.7|9638.6|9633.6|9633.6|9628.6|41
1594298700000|2020-07-09 12:45:00|9633.9|9628.9|9629.9|9624.9|9634.6|9629.6|9629.6|9624.6|76
1594299000000|2020-07-09 12:50:00|9630.1|9625.1|9633.9|9628.9|9635.1|9630.1|9630.1|9625.1|56
1594299300000|2020-07-09 12:55:00|9633.7|9628.7|9632.6|9627.6|9635.1|9630.1|9632.1|9627.1|69
1594299600000|2020-07-09 13:00:00|9632.7|9627.7|9638.6|9633.6|9638.7|9633.7|9632.7|9627.7|52
1594299900000|2020-07-09 13:05:00|9638.7|9633.7|9632|9627|9639.6|9634.6|9630.4|9625.4|65
1594300200000|2020-07-09 13:10:00|9632.1|9627.1|9633.6|9628.6|9634.1|9629.1|9631.4|9626.4|54
1594300500000|2020-07-09 13:15:00|9633.5|9628.5|9634.1|9629.1|9635.1|9630.1|9633.1|9628.1|70
1594300800000|2020-07-09 13:20:00|9634.2|9629.2|9632.6|9627.6|9635.2|9630.2|9631.6|9626.6|32
1594301100000|2020-07-09 13:25:00|9632.7|9627.7|9631.9|9626.9|9633.7|9628.7|9630.1|9625.1|49
1594301400000|2020-07-09 13:30:00|9632.1|9627.1|9637.6|9632.6|9639.1|9634.1|9631.1|9626.1|127
1594301700000|2020-07-09 13:35:00|9637.2|9632.2|9647|9642|9647.4|9642.4|9636.1|9631.1|272
1594302000000|2020-07-09 13:40:00|9646.8|9641.8|9642|9637|9647.4|9642.4|9640.1|9635.1|160
1594302300000|2020-07-09 13:45:00|9641.7|9636.7|9640.6|9635.6|9643.1|9638.1|9637.6|9632.6|133
1594302600000|2020-07-09 13:50:00|9640.7|9635.7|9641.7|9636.7|9642.6|9637.6|9637.6|9632.6|299
1594302900000|2020-07-09 13:55:00|9641.6|9636.6|9641.3|9636.3|9641.9|9636.9|9637.6|9632.6|51
1594303200000|2020-07-09 14:00:00|9641.5|9636.5|9636.6|9631.6|9643.6|9638.6|9636.1|9631.1|243
1594303500000|2020-07-09 14:05:00|9636.8|9631.8|9636.2|9631.2|9639.5|9634.5|9634.3|9629.3|221
1594303800000|2020-07-09 14:10:00|9636.1|9631.1|9640.3|9635.3|9641.8|9636.8|9634.4|9629.4|436
1594304100000|2020-07-09 14:15:00|9640.6|9635.6|9655.4|9650.4|9657.5|9652.5|9640.1|9635.1|474
1594304400000|2020-07-09 14:20:00|9655.3|9650.3|9650.2|9645.2|9658.3|9653.3|9649.6|9644.6|444
1594304700000|2020-07-09 14:25:00|9650|9645|9644.6|9639.6|9650.6|9645.6|9642.5|9637.5|272
1594305000000|2020-07-09 14:30:00|9644.7|9639.7|9642.7|9637.7|9645.4|9640.4|9640.6|9635.6|238
1594305300000|2020-07-09 14:35:00|9643.1|9638.1|9652.7|9647.7|9654.9|9649.9|9642.1|9637.1|403
1594305600000|2020-07-09 14:40:00|9652.8|9647.8|9662.3|9657.3|9662.4|9657.4|9652.5|9647.5|188
1594305900000|2020-07-09 14:45:00|9662.4|9657.4|9666.2|9661.2|9669.2|9664.2|9661.5|9656.5|410
1594306200000|2020-07-09 14:50:00|9666.5|9661.5|9667.2|9662.2|9669.1|9664.1|9662.3|9657.3|343
1594306500000|2020-07-09 14:55:00|9667.4|9662.4|9668.7|9663.7|9672.4|9667.4|9667.4|9662.4|331
1594306800000|2020-07-09 15:00:00|9668.9|9663.9|9674.5|9669.5|9676.9|9671.9|9668.2|9663.2|445
1594307100000|2020-07-09 15:05:00|9674.7|9669.7|9671.4|9666.4|9677.9|9672.9|9670.4|9665.4|346
1594307400000|2020-07-09 15:10:00|9671.6|9666.6|9667.7|9662.7|9671.9|9666.9|9667.4|9662.4|293
1594307700000|2020-07-09 15:15:00|9667.8|9662.8|9675.2|9670.2|9675.9|9670.9|9667.2|9662.2|410
1594308000000|2020-07-09 15:20:00|9675.3|9670.3|9668.8|9663.8|9675.5|9670.5|9668|9663|169
1594308300000|2020-07-09 15:25:00|9668.7|9663.7|9666.2|9661.2|9672.6|9667.6|9665.4|9660.4|197
1594308600000|2020-07-09 15:30:00|9666.1|9661.1|9668.9|9663.9|9669.3|9664.3|9665.9|9660.9|148
1594308900000|2020-07-09 15:35:00|9669.1|9664.1|9667.4|9662.4|9669.3|9664.3|9665.9|9660.9|153
1594309200000|2020-07-09 15:40:00|9667.1|9662.1|9674.9|9669.9|9675.8|9670.8|9666.9|9661.9|171
1594309500000|2020-07-09 15:45:00|9675.1|9670.1|9670.7|9665.7|9675.8|9670.8|9670.2|9665.2|89
1594309800000|2020-07-09 15:50:00|9670.8|9665.8|9666|9661|9670.9|9665.9|9666|9661|55
1594310100000|2020-07-09 15:55:00|9666.2|9661.2|9668.5|9663.5|9669.2|9664.2|9666|9661|64
1594310400000|2020-07-09 16:00:00|9669.1|9664.1|9664.4|9659.4|9670.3|9665.3|9663.7|9658.7|76
1594310700000|2020-07-09 16:05:00|9664.2|9659.2|9664|9659|9665.5|9660.5|9663.4|9658.4|36
1594311000000|2020-07-09 16:10:00|9663.7|9658.7|9668.9|9663.9|9668.9|9663.9|9663|9658|30
1594311300000|2020-07-09 16:15:00|9668.6|9663.6|9667.6|9662.6|9670.2|9665.2|9667.1|9662.1|102
1594311600000|2020-07-09 16:20:00|9667.8|9662.8|9666.1|9661.1|9669|9664|9665.7|9660.7|33
1594311900000|2020-07-09 16:25:00|9666.3|9661.3|9669|9664|9669.8|9664.8|9665.3|9660.3|140
1594312200000|2020-07-09 16:30:00|9669.2|9664.2|9668.8|9663.8|9671|9666|9667.9|9662.9|88
1594312500000|2020-07-09 16:35:00|9669|9664|9672.3|9667.3|9673.3|9668.3|9668.3|9663.3|100
1594312800000|2020-07-09 16:40:00|9672.5|9667.5|9672.5|9667.5|9672.8|9667.8|9670.8|9665.8|93
1594313100000|2020-07-09 16:45:00|9672.7|9667.7|9671.5|9666.5|9673.3|9668.3|9670.4|9665.4|44
1594313400000|2020-07-09 16:50:00|9671.7|9666.7|9674.8|9669.8|9674.8|9669.8|9670.4|9665.4|53
1594313700000|2020-07-09 16:55:00|9674.4|9669.4|9673.9|9668.9|9675.3|9670.3|9672.7|9667.7|91
1594314000000|2020-07-09 17:00:00|9674.1|9669.1|9673.3|9668.3|9675.4|9670.4|9672|9667|84
1594314300000|2020-07-09 17:05:00|9673.5|9668.5|9671.7|9666.7|9674.3|9669.3|9671.5|9666.5|16
1594314600000|2020-07-09 17:10:00|9671.8|9666.8|9671.2|9666.2|9673.1|9668.1|9671|9666|43
1594314900000|2020-07-09 17:15:00|9671.4|9666.4|9669.9|9664.9|9671.9|9666.9|9669.5|9664.5|19
1594315200000|2020-07-09 17:20:00|9670.1|9665.1|9671.3|9666.3|9672.6|9667.6|9670.1|9665.1|21
1594315500000|2020-07-09 17:25:00|9671.2|9666.2|9671.3|9666.3|9671.8|9666.8|9669.9|9664.9|32
1594315800000|2020-07-09 17:30:00|9671.2|9666.2|9671.2|9666.2|9671.8|9666.8|9670.9|9665.9|21
1594316100000|2020-07-09 17:35:00|9671.1|9666.1|9671.6|9666.6|9672.8|9667.8|9670.4|9665.4|44
1594316400000|2020-07-09 17:40:00|9671.4|9666.4|9671.2|9666.2|9672.3|9667.3|9670|9665|51
1594316700000|2020-07-09 17:45:00|9671.1|9666.1|9672.5|9667.5|9672.6|9667.6|9671.1|9666.1|76
1594317000000|2020-07-09 17:50:00|9672.3|9667.3|9672.3|9667.3|9674|9669|9671.8|9666.8|32
1594317300000|2020-07-09 17:55:00|9672.5|9667.5|9672.1|9667.1|9672.8|9667.8|9671.4|9666.4|39
1594317600000|2020-07-09 18:00:00|9672.3|9667.3|9673.3|9668.3|9674|9669|9672.3|9667.3|24
1594317900000|2020-07-09 18:05:00|9673.2|9668.2|9671.3|9666.3|9673.8|9668.8|9670.9|9665.9|48
1594318200000|2020-07-09 18:10:00|9671.2|9666.2|9670.4|9665.4|9671.5|9666.5|9670.3|9665.3|64
1594318500000|2020-07-09 18:15:00|9670.3|9665.3|9670.8|9665.8|9671.8|9666.8|9670.1|9665.1|62
1594318800000|2020-07-09 18:20:00|9670.6|9665.6|9672.5|9667.5|9672.8|9667.8|9670.3|9665.3|42
1594319100000|2020-07-09 18:25:00|9672.8|9667.8|9671.3|9666.3|9673|9668|9670.9|9665.9|78
1594319400000|2020-07-09 18:30:00|9671.2|9666.2|9671.3|9666.3|9671.5|9666.5|9670.8|9665.8|89
1594319700000|2020-07-09 18:35:00|9671.5|9666.5|9672.3|9667.3|9672.3|9667.3|9671.3|9666.3|14
1594320000000|2020-07-09 18:40:00|9672.8|9667.8|9672.8|9667.8|9673.5|9668.5|9672.3|9667.3|148
1594320300000|2020-07-09 18:45:00|9672.7|9667.7|9670.8|9665.8|9673|9668|9670.4|9665.4|66
1594320600000|2020-07-09 18:50:00|9670.7|9665.7|9670.3|9665.3|9671.3|9666.3|9670.3|9665.3|10
1594320900000|2020-07-09 18:55:00|9670|9665|9668.8|9663.8|9670.3|9665.3|9667.9|9662.9|231
1594321200000|2020-07-09 19:00:00|9668.5|9663.5|9668.8|9663.8|9670.3|9665.3|9668.4|9663.4|27
1594321500000|2020-07-09 19:05:00|9669|9664|9670.4|9665.4|9671|9666|9669|9664|18
1594321800000|2020-07-09 19:10:00|9670.2|9665.2|9669.4|9664.4|9670.8|9665.8|9669.4|9664.4|16
1594322100000|2020-07-09 19:15:00|9669.2|9664.2|9670.3|9665.3|9671.3|9666.3|9668.4|9663.4|61
1594322400000|2020-07-09 19:20:00|9670.5|9665.5|9671.5|9666.5|9672.6|9667.6|9670.3|9665.3|13
1594322700000|2020-07-09 19:25:00|9671.3|9666.3|9673.6|9668.6|9673.8|9668.8|9671.1|9666.1|68
1594323000000|2020-07-09 19:30:00|9673.5|9668.5|9675.4|9670.4|9675.8|9670.8|9672.9|9667.9|38
1594323300000|2020-07-09 19:35:00|9675.3|9670.3|9675.7|9670.7|9676.7|9671.7|9675.3|9670.3|309
1594323600000|2020-07-09 19:40:00|9675.8|9670.8|9676.6|9671.6|9677.8|9672.8|9675.5|9670.5|96
1594323900000|2020-07-09 19:45:00|9676.8|9671.8|9673.4|9668.4|9676.8|9671.8|9672.7|9667.7|213
1594324200000|2020-07-09 19:50:00|9673.7|9668.7|9675.7|9670.7|9675.9|9670.9|9673.5|9668.5|21
1594324500000|2020-07-09 19:55:00|9675.5|9670.5|9676.7|9671.7|9677.1|9672.1|9675.4|9670.4|102
1594324800000|2020-07-09 20:00:00|9676.6|9671.6|9677|9672|9677|9672|9675.7|9670.7|39
1594325100000|2020-07-09 20:05:00|9677.3|9672.3|9679.8|9674.8|9679.8|9674.8|9677.3|9672.3|101
1594325400000|2020-07-09 20:10:00|9679.3|9674.3|9679.1|9674.1|9679.5|9674.5|9678.3|9673.3|74
1594325700000|2020-07-09 20:15:00|9679|9674|9679.3|9674.3|9680|9675|9679|9674|7
1594326000000|2020-07-09 20:20:00|9679.5|9674.5|9678.8|9673.8|9680.1|9675.1|9678.6|9673.6|14
1594326300000|2020-07-09 20:25:00|9678.7|9673.7|9677.8|9672.8|9679.7|9674.7|9677.5|9672.5|17
1594326600000|2020-07-09 20:30:00|9678|9673|9678|9673|9678.1|9673.1|9676.8|9671.8|8
1594326900000|2020-07-09 20:35:00|9678.2|9673.2|9679.2|9674.2|9679.2|9674.2|9677.8|9672.8|4
1594327200000|2020-07-09 20:40:00|9679.3|9674.3|9678.8|9673.8|9679.5|9674.5|9678.8|9673.8|17
1594327500000|2020-07-09 20:45:00|9679|9674|9678.6|9673.6|9679.8|9674.8|9678.6|9673.6|17
1594327800000|2020-07-09 20:50:00|9678.4|9673.4|9677.6|9672.6|9678.4|9673.4|9677.2|9672.2|32
1594328100000|2020-07-09 20:55:00|9677.4|9672.4|9678|9671|9679.8|9673|9676.4|9670.7|21
1594339200000|2020-07-10 00:00:00|9675.9|9670.9|9678.9|9673.9|9678.9|9673.9|9675.9|9670.9|55
1594339500000|2020-07-10 00:05:00|9679.1|9674.1|9680.5|9675.5|9681.4|9676.4|9678.7|9673.7|21
1594339800000|2020-07-10 00:10:00|9680.3|9675.3|9680|9675|9681.6|9676.6|9679.3|9674.3|17
1594340100000|2020-07-10 00:15:00|9679.8|9674.8|9678.7|9673.7|9680|9675|9678.2|9673.2|18
1594340400000|2020-07-10 00:20:00|9679|9674|9679.5|9674.5|9680.2|9675.2|9678.6|9673.6|26
1594340700000|2020-07-10 00:25:00|9679.3|9674.3|9678.6|9673.6|9679.3|9674.3|9678.2|9673.2|16
1594341000000|2020-07-10 00:30:00|9678.7|9673.7|9677.7|9672.7|9678.9|9673.9|9677.2|9672.2|17
1594341300000|2020-07-10 00:35:00|9677.6|9672.6|9677.7|9672.7|9678.6|9673.6|9677.5|9672.5|60
1594341600000|2020-07-10 00:40:00|9677.9|9672.9|9679.5|9674.5|9679.7|9674.7|9677.2|9672.2|13
1594341900000|2020-07-10 00:45:00|9679.6|9674.6|9684.2|9679.2|9684.6|9679.6|9679.6|9674.6|61
1594342200000|2020-07-10 00:50:00|9684.4|9679.4|9686.1|9681.1|9688.1|9683.1|9684.2|9679.2|377
1594342500000|2020-07-10 00:55:00|9686.6|9681.6|9684.1|9679.1|9686.6|9681.6|9684.1|9679.1|32
1594342800000|2020-07-10 01:00:00|9684|9679|9682.6|9677.6|9684.6|9679.6|9682.1|9677.1|73
1594343100000|2020-07-10 01:05:00|9682.8|9677.8|9683.6|9678.6|9683.6|9678.6|9682.2|9677.2|13
1594343400000|2020-07-10 01:10:00|9683.5|9678.5|9685.7|9680.7|9686.1|9681.1|9682.7|9677.7|54
1594343700000|2020-07-10 01:15:00|9685.6|9680.6|9685.5|9680.5|9686.9|9681.9|9683.6|9678.6|122
1594344000000|2020-07-10 01:20:00|9685.3|9680.3|9684.8|9679.8|9686.1|9681.1|9684.2|9679.2|36
1594344300000|2020-07-10 01:25:00|9685|9680|9684.7|9679.7|9685.1|9680.1|9683.7|9678.7|14
1594344600000|2020-07-10 01:30:00|9684.5|9679.5|9683.1|9678.1|9685.4|9680.4|9682.2|9677.2|29
1594344900000|2020-07-10 01:35:00|9683.4|9678.4|9683.8|9678.8|9684.1|9679.1|9682.1|9677.1|16
1594345200000|2020-07-10 01:40:00|9683.7|9678.7|9683.7|9678.7|9684.6|9679.6|9682.6|9677.6|41
1594345500000|2020-07-10 01:45:00|9683.6|9678.6|9682.3|9677.3|9684.1|9679.1|9682.2|9677.2|23
1594345800000|2020-07-10 01:50:00|9682.2|9677.2|9682|9677|9682.2|9677.2|9681.6|9676.6|25
1594346100000|2020-07-10 01:55:00|9682.1|9677.1|9680.6|9675.6|9682.1|9677.1|9680.6|9675.6|44
1594346400000|2020-07-10 02:00:00|9680.8|9675.8|9682.1|9677.1|9683.6|9678.6|9680.8|9675.8|23
1594346700000|2020-07-10 02:05:00|9682.4|9677.4|9683.1|9678.1|9683.1|9678.1|9681.6|9676.6|9
1594347000000|2020-07-10 02:10:00|9683|9678|9683.6|9678.6|9683.6|9678.6|9682.2|9677.2|10
1594347300000|2020-07-10 02:15:00|9683.5|9678.5|9683.6|9678.6|9685.3|9680.3|9683.1|9678.1|17
1594347600000|2020-07-10 02:20:00|9683.8|9678.8|9684.6|9679.6|9684.6|9679.6|9683.6|9678.6|24
1594347900000|2020-07-10 02:25:00|9684.5|9679.5|9686.6|9681.6|9686.6|9681.6|9683.5|9678.5|27
1594348200000|2020-07-10 02:30:00|9686.7|9681.7|9686.7|9681.7|9687.2|9682.2|9686|9681|15
1594348500000|2020-07-10 02:35:00|9686.5|9681.5|9686.2|9681.2|9687|9682|9685.7|9680.7|9
1594348800000|2020-07-10 02:40:00|9686.5|9681.5|9687.6|9682.6|9687.8|9682.8|9686|9681|42
1594349100000|2020-07-10 02:45:00|9687.2|9682.2|9687.2|9682.2|9688.1|9683.1|9687|9682|31
1594349400000|2020-07-10 02:50:00|9687.1|9682.1|9685.7|9680.7|9687.1|9682.1|9685.5|9680.5|14
1594349700000|2020-07-10 02:55:00|9685.9|9680.9|9686|9681|9686.4|9681.4|9684.7|9679.7|31
1594350000000|2020-07-10 03:00:00|9686.1|9681.1|9686.2|9681.2|9686.8|9681.8|9685.1|9680.1|11
1594350300000|2020-07-10 03:05:00|9686|9681|9684.7|9679.7|9686.4|9681.4|9684.6|9679.6|17
1594350600000|2020-07-10 03:10:00|9685|9680|9684.6|9679.6|9685.1|9680.1|9684.2|9679.2|12
1594350900000|2020-07-10 03:15:00|9684.5|9679.5|9686.6|9681.6|9686.6|9681.6|9684.2|9679.2|22
1594351200000|2020-07-10 03:20:00|9686.8|9681.8|9685.6|9680.6|9687.1|9682.1|9685|9680|11
1594351500000|2020-07-10 03:25:00|9685.5|9680.5|9685.1|9680.1|9685.6|9680.6|9684.6|9679.6|5
1594351800000|2020-07-10 03:30:00|9685|9680|9686.2|9681.2|9686.6|9681.6|9684.7|9679.7|5
1594352100000|2020-07-10 03:35:00|9686.4|9681.4|9685.5|9680.5|9686.6|9681.6|9685.3|9680.3|6
1594352400000|2020-07-10 03:40:00|9685.2|9680.2|9685.8|9680.8|9686.4|9681.4|9685.2|9680.2|18
1594352700000|2020-07-10 03:45:00|9685.7|9680.7|9685.6|9680.6|9686.1|9681.1|9685|9680|6
1594353000000|2020-07-10 03:50:00|9685.5|9680.5|9685.6|9680.6|9686.1|9681.1|9685.2|9680.2|7
1594353300000|2020-07-10 03:55:00|9685.5|9680.5|9684.1|9679.1|9685.9|9680.9|9683.7|9678.7|11
1594353600000|2020-07-10 04:00:00|9684.4|9679.4|9684.6|9679.6|9685.1|9680.1|9684.2|9679.2|13
1594353900000|2020-07-10 04:05:00|9684.9|9679.9|9685.7|9680.7|9686.1|9681.1|9684.9|9679.9|1
1594354200000|2020-07-10 04:10:00|9685.5|9680.5|9686.4|9681.4|9686.4|9681.4|9685.5|9680.5|15
1594354500000|2020-07-10 04:15:00|9686.2|9681.2|9687.6|9682.6|9687.9|9682.9|9686.1|9681.1|30
1594354800000|2020-07-10 04:20:00|9687.5|9682.5|9687.1|9682.1|9687.5|9682.5|9686.5|9681.5|6
1594355100000|2020-07-10 04:25:00|9687|9682|9687.4|9682.4|9688.8|9683.8|9687|9682|17
1594355400000|2020-07-10 04:30:00|9687.2|9682.2|9687.6|9682.6|9687.8|9682.8|9686.6|9681.6|17
1594355700000|2020-07-10 04:35:00|9687.8|9682.8|9686.4|9681.4|9688.6|9683.6|9686.1|9681.1|15
1594356000000|2020-07-10 04:40:00|9686.2|9681.2|9686|9681|9686.6|9681.6|9686|9681|15
1594356300000|2020-07-10 04:45:00|9686.1|9681.1|9686.1|9681.1|9686.1|9681.1|9685.2|9680.2|13
1594356600000|2020-07-10 04:50:00|9686.6|9681.6|9686.1|9681.1|9686.6|9681.6|9685.6|9680.6|18
1594356900000|2020-07-10 04:55:00|9686.3|9681.3|9686.8|9681.8|9687.1|9682.1|9685.1|9680.1|61
1594357200000|2020-07-10 05:00:00|9686.9|9681.9|9688.1|9683.1|9688.1|9683.1|9686.1|9681.1|112
1594357500000|2020-07-10 05:05:00|9687.9|9682.9|9686.5|9681.5|9687.9|9682.9|9686.1|9681.1|49
1594357800000|2020-07-10 05:10:00|9686.3|9681.3|9686.8|9681.8|9687.5|9682.5|9686.1|9681.1|14
1594358100000|2020-07-10 05:15:00|9687|9682|9687.5|9682.5|9687.6|9682.6|9686.6|9681.6|10
1594358400000|2020-07-10 05:20:00|9687.3|9682.3|9686.6|9681.6|9687.5|9682.5|9685.1|9680.1|52
1594358700000|2020-07-10 05:25:00|9686.3|9681.3|9686.1|9681.1|9686.7|9681.7|9686.1|9681.1|6
1594359000000|2020-07-10 05:30:00|9686.5|9681.5|9687.6|9682.6|9688.9|9683.9|9686.5|9681.5|68
1594359300000|2020-07-10 05:35:00|9687.8|9682.8|9691.6|9686.6|9692.5|9687.5|9687.6|9682.6|126
1594359600000|2020-07-10 05:40:00|9691.3|9686.3|9688.6|9683.6|9691.6|9686.6|9688.6|9683.6|12
1594359900000|2020-07-10 05:45:00|9688.8|9683.8|9688.5|9683.5|9689|9684|9687.6|9682.6|10
1594360200000|2020-07-10 05:50:00|9688.6|9683.6|9688.2|9683.2|9691.1|9686.1|9688.2|9683.2|41
1594360500000|2020-07-10 05:55:00|9688.4|9683.4|9688.5|9683.5|9689.7|9684.7|9687.6|9682.6|15
1594360800000|2020-07-10 06:00:00|9688.6|9683.6|9687.3|9682.3|9688.8|9683.8|9685.9|9680.9|31
1594361100000|2020-07-10 06:05:00|9687.5|9682.5|9687.9|9682.9|9690.1|9685.1|9687.3|9682.3|24
1594361400000|2020-07-10 06:10:00|9687.8|9682.8|9691.7|9686.7|9691.9|9686.9|9687.3|9682.3|7
1594361700000|2020-07-10 06:15:00|9691.9|9686.9|9695|9690|9695.9|9690.9|9690.4|9685.4|99
1594362000000|2020-07-10 06:20:00|9695.2|9690.2|9692.7|9687.7|9695.3|9690.3|9692.3|9687.3|19
1594362300000|2020-07-10 06:25:00|9692.4|9687.4|9689.9|9684.9|9693.1|9688.1|9689.3|9684.3|60
1594362600000|2020-07-10 06:30:00|9689.8|9684.8|9690.1|9685.1|9692.9|9687.9|9689.3|9684.3|16
1594362900000|2020-07-10 06:35:00|9689.7|9684.7|9689.1|9684.1|9691.4|9686.4|9688.7|9683.7|15
1594363200000|2020-07-10 06:40:00|9689.2|9684.2|9689.2|9684.2|9690.4|9685.4|9688.2|9683.2|39
1594363500000|2020-07-10 06:45:00|9689.4|9684.4|9692.7|9687.7|9692.9|9687.9|9688.2|9683.2|19
1594363800000|2020-07-10 06:50:00|9692.6|9687.6|9691.5|9686.5|9692.9|9687.9|9691.2|9686.2|25
1594364100000|2020-07-10 06:55:00|9691.4|9686.4|9690.6|9685.6|9692.1|9687.1|9690.2|9685.2|12
1594364400000|2020-07-10 07:00:00|9690.7|9685.7|9694.1|9689.1|9694.9|9689.9|9689.7|9684.7|78
1594364700000|2020-07-10 07:05:00|9694.4|9689.4|9694.6|9689.6|9698.1|9693.1|9694.2|9689.2|409
1594365000000|2020-07-10 07:10:00|9694.4|9689.4|9694.3|9689.3|9696.7|9691.7|9693.6|9688.6|33
1594365300000|2020-07-10 07:15:00|9694.1|9689.1|9690.4|9685.4|9694.1|9689.1|9690.1|9685.1|119
1594365600000|2020-07-10 07:20:00|9690.2|9685.2|9690.7|9685.7|9692.6|9687.6|9690.1|9685.1|24
1594365900000|2020-07-10 07:25:00|9690.9|9685.9|9686.7|9681.7|9691.1|9686.1|9685.7|9680.7|44
1594366200000|2020-07-10 07:30:00|9686.5|9681.5|9685.4|9680.4|9687.4|9682.4|9684.2|9679.2|65
1594366500000|2020-07-10 07:35:00|9685.6|9680.6|9682.1|9677.1|9685.6|9680.6|9681.2|9676.2|53
1594366800000|2020-07-10 07:40:00|9681.9|9676.9|9682.3|9677.3|9682.6|9677.6|9681.1|9676.1|28
1594367100000|2020-07-10 07:45:00|9682.1|9677.1|9682.6|9677.6|9683.8|9678.8|9681.3|9676.3|25
1594367400000|2020-07-10 07:50:00|9682.4|9677.4|9681.1|9676.1|9683|9678|9680.6|9675.6|41
1594367700000|2020-07-10 07:55:00|9680.9|9675.9|9680.6|9675.6|9682.6|9677.6|9679.9|9674.9|22
1594368000000|2020-07-10 08:00:00|9680.8|9675.8|9680.1|9675.1|9680.8|9675.8|9676.8|9671.8|334
1594368300000|2020-07-10 08:05:00|9680.2|9675.2|9677.3|9672.3|9680.9|9675.9|9676.5|9671.5|19
1594368600000|2020-07-10 08:10:00|9677.4|9672.4|9675.7|9670.7|9678.7|9673.7|9675.5|9670.5|26
1594368900000|2020-07-10 08:15:00|9675.5|9670.5|9675.6|9670.6|9677.7|9672.7|9674.5|9669.5|31
1594369200000|2020-07-10 08:20:00|9675.4|9670.4|9673.2|9668.2|9676.9|9671.9|9672.8|9667.8|326
1594369500000|2020-07-10 08:25:00|9673.4|9668.4|9673.9|9668.9|9674.2|9669.2|9672.1|9667.1|21
1594369800000|2020-07-10 08:30:00|9673.7|9668.7|9676.1|9671.1|9677.8|9672.8|9672.7|9667.7|30
1594370100000|2020-07-10 08:35:00|9675.9|9670.9|9675.7|9670.7|9676.6|9671.6|9673.7|9668.7|11
1594370400000|2020-07-10 08:40:00|9675.9|9670.9|9675.1|9670.1|9676.1|9671.1|9673.7|9668.7|29
1594370700000|2020-07-10 08:45:00|9674.9|9669.9|9678.2|9673.2|9679.1|9674.1|9673.4|9668.4|41
1594371000000|2020-07-10 08:50:00|9678.1|9673.1|9676.1|9671.1|9678.6|9673.6|9676.1|9671.1|32
1594371300000|2020-07-10 08:55:00|9676.3|9671.3|9674.6|9669.6|9677.8|9672.8|9673.8|9668.8|43
1594371600000|2020-07-10 09:00:00|9674.8|9669.8|9673.1|9668.1|9675.1|9670.1|9670.8|9665.8|55
1594371900000|2020-07-10 09:05:00|9673.3|9668.3|9672.8|9667.8|9673.3|9668.3|9669.6|9664.6|30
1594372200000|2020-07-10 09:10:00|9672.6|9667.6|9672.4|9667.4|9673.8|9668.8|9671.4|9666.4|30
1594372500000|2020-07-10 09:15:00|9672.3|9667.3|9671.6|9666.6|9673.6|9668.6|9669.6|9664.6|21
1594372800000|2020-07-10 09:20:00|9671.8|9666.8|9669.3|9664.3|9673|9668|9668.7|9663.7|37
1594373100000|2020-07-10 09:25:00|9669.2|9664.2|9672.3|9667.3|9673.2|9668.2|9668.5|9663.5|71
1594373400000|2020-07-10 09:30:00|9672.5|9667.5|9668.8|9663.8|9672.9|9667.9|9667.6|9662.6|36
1594373700000|2020-07-10 09:35:00|9668.7|9663.7|9668.2|9663.2|9671.1|9666.1|9667.8|9662.8|27
1594374000000|2020-07-10 09:40:00|9668.4|9663.4|9670|9665|9671.2|9666.2|9667.5|9662.5|41
1594374300000|2020-07-10 09:45:00|9669.8|9664.8|9672.5|9667.5|9673.3|9668.3|9668.8|9663.8|69
1594374600000|2020-07-10 09:50:00|9672.7|9667.7|9670.7|9665.7|9672.8|9667.8|9670.4|9665.4|23
1594374900000|2020-07-10 09:55:00|9670.6|9665.6|9669.7|9664.7|9671.3|9666.3|9669.3|9664.3|13
1594375200000|2020-07-10 10:00:00|9669.4|9664.4|9669|9664|9670|9665|9667.8|9662.8|29
1594375500000|2020-07-10 10:05:00|9669.2|9664.2|9666|9661|9669.3|9664.3|9665.8|9660.8|27
1594375800000|2020-07-10 10:10:00|9665.9|9660.9|9666|9661|9668.5|9663.5|9665.3|9660.3|30
1594376100000|2020-07-10 10:15:00|9665.8|9660.8|9668.2|9663.2|9668.3|9663.3|9665.8|9660.8|13
1594376400000|2020-07-10 10:20:00|9668|9663|9666.5|9661.5|9668.7|9663.7|9665.8|9660.8|25
1594376700000|2020-07-10 10:25:00|9666.7|9661.7|9667.9|9662.9|9668.3|9663.3|9665.8|9660.8|36
1594377000000|2020-07-10 10:30:00|9668|9663|9668.2|9663.2|9669.4|9664.4|9667.5|9662.5|21
1594377300000|2020-07-10 10:35:00|9668|9663|9668.4|9663.4|9670.3|9665.3|9667.8|9662.8|24
1594377600000|2020-07-10 10:40:00|9668.5|9663.5|9666.3|9661.3|9669|9664|9666.1|9661.1|28
1594377900000|2020-07-10 10:45:00|9666.1|9661.1|9666.9|9661.9|9667.4|9662.4|9665.8|9660.8|35
1594378200000|2020-07-10 10:50:00|9666.8|9661.8|9666.5|9661.5|9667.2|9662.2|9665.8|9660.8|8
1594378500000|2020-07-10 10:55:00|9666.4|9661.4|9667.8|9662.8|9667.9|9662.9|9665.8|9660.8|9
1594378800000|2020-07-10 11:00:00|9667.6|9662.6|9666.9|9661.9|9668.2|9663.2|9666.3|9661.3|27
1594379100000|2020-07-10 11:05:00|9666.8|9661.8|9663.9|9658.9|9667.2|9662.2|9663.4|9658.4|66
1594379400000|2020-07-10 11:10:00|9663.8|9658.8|9662.3|9657.3|9663.8|9658.8|9662.3|9657.3|43
1594379700000|2020-07-10 11:15:00|9661.8|9656.8|9664.4|9659.4|9664.6|9659.6|9661.8|9656.8|50
1594380000000|2020-07-10 11:20:00|9664.3|9659.3|9663.6|9658.6|9664.4|9659.4|9662.4|9657.4|14
1594380300000|2020-07-10 11:25:00|9663.7|9658.7|9665.9|9660.9|9666.4|9661.4|9663.4|9658.4|17
1594380600000|2020-07-10 11:30:00|9665.8|9660.8|9664.9|9659.9|9666.2|9661.2|9664.8|9659.8|29
1594380900000|2020-07-10 11:35:00|9665.1|9660.1|9664.1|9659.1|9665.7|9660.7|9663.7|9658.7|27
1594381200000|2020-07-10 11:40:00|9664.2|9659.2|9666.4|9661.4|9666.6|9661.6|9664.2|9659.2|14
1594381500000|2020-07-10 11:45:00|9666.2|9661.2|9671.6|9666.6|9672.1|9667.1|9665.9|9660.9|81
1594381800000|2020-07-10 11:50:00|9671.5|9666.5|9671.9|9666.9|9672.3|9667.3|9669.4|9664.4|43
1594382100000|2020-07-10 11:55:00|9671.8|9666.8|9673.4|9668.4|9674.4|9669.4|9670.8|9665.8|50
1594382400000|2020-07-10 12:00:00|9673.3|9668.3|9675.2|9670.2|9676.6|9671.6|9672.8|9667.8|93
1594382700000|2020-07-10 12:05:00|9675.4|9670.4|9679.1|9674.1|9679.1|9674.1|9673.6|9668.6|51
1594383000000|2020-07-10 12:10:00|9678.9|9673.9|9680.9|9675.9|9682.7|9677.7|9678.9|9673.9|90
1594383300000|2020-07-10 12:15:00|9681.1|9676.1|9678.9|9673.9|9681.6|9676.6|9678.5|9673.5|39
1594383600000|2020-07-10 12:20:00|9679.1|9674.1|9678.8|9673.8|9680.6|9675.6|9676.9|9671.9|44
1594383900000|2020-07-10 12:25:00|9678.6|9673.6|9677.8|9672.8|9678.6|9673.6|9669.4|9664.4|92
1594384200000|2020-07-10 12:30:00|9678.2|9673.2|9675.3|9670.3|9678.2|9673.2|9673.5|9668.5|98
1594384500000|2020-07-10 12:35:00|9675.1|9670.1|9670.3|9665.3|9675.7|9670.7|9669.3|9664.3|74
1594384800000|2020-07-10 12:40:00|9670|9665|9670.6|9665.6|9670.6|9665.6|9666.3|9661.3|146
1594385100000|2020-07-10 12:45:00|9670.7|9665.7|9671.1|9666.1|9672.2|9667.2|9669.3|9664.3|97
1594385400000|2020-07-10 12:50:00|9671.3|9666.3|9670.4|9665.4|9673.2|9668.2|9669.9|9664.9|75
1594385700000|2020-07-10 12:55:00|9670.6|9665.6|9666.9|9661.9|9671.2|9666.2|9666.3|9661.3|83
1594386000000|2020-07-10 13:00:00|9666.8|9661.8|9657.7|9652.7|9666.8|9661.8|9657.3|9652.3|360
1594386300000|2020-07-10 13:05:00|9657.8|9652.8|9657.7|9652.7|9658.2|9653.2|9652.5|9647.5|236
1594386600000|2020-07-10 13:10:00|9657.8|9652.8|9655.6|9650.6|9659.8|9654.8|9654.8|9649.8|135
1594386900000|2020-07-10 13:15:00|9655.5|9650.5|9655.3|9650.3|9657.8|9652.8|9653.8|9648.8|95
1594387200000|2020-07-10 13:20:00|9655.1|9650.1|9653.3|9648.3|9655.8|9650.8|9651.5|9646.5|157
1594387500000|2020-07-10 13:25:00|9653.5|9648.5|9654.1|9649.1|9654.1|9649.1|9651.8|9646.8|115
1594387800000|2020-07-10 13:30:00|9653.9|9648.9|9655.8|9650.8|9656.5|9651.5|9648.9|9643.9|338
1594388100000|2020-07-10 13:35:00|9655.5|9650.5|9650.8|9645.8|9657.3|9652.3|9650.2|9645.2|296
1594388400000|2020-07-10 13:40:00|9650.9|9645.9|9650.4|9645.4|9652.3|9647.3|9649.4|9644.4|274
1594388700000|2020-07-10 13:45:00|9650|9645|9654.3|9649.3|9654.3|9649.3|9648|9643|130
1594389000000|2020-07-10 13:50:00|9654.2|9649.2|9656.5|9651.5|9657.8|9652.8|9653.9|9648.9|189
1594389300000|2020-07-10 13:55:00|9656.4|9651.4|9655.5|9650.5|9657|9652|9653.3|9648.3|119
1594389600000|2020-07-10 14:00:00|9655.3|9650.3|9659.8|9654.8|9660.4|9655.4|9654.9|9649.9|127
1594389900000|2020-07-10 14:05:00|9659.7|9654.7|9655.3|9650.3|9659.9|9654.9|9653.3|9648.3|154
1594390200000|2020-07-10 14:10:00|9655.5|9650.5|9648.2|9643.2|9656|9651|9647.9|9642.9|90
1594390500000|2020-07-10 14:15:00|9648.1|9643.1|9650.8|9645.8|9652|9647|9646.9|9641.9|102
1594390800000|2020-07-10 14:20:00|9651|9646|9650.4|9645.4|9651.8|9646.8|9648.7|9643.7|173
1594391100000|2020-07-10 14:25:00|9650.6|9645.6|9651.1|9646.1|9651.8|9646.8|9647|9642|124
1594391400000|2020-07-10 14:30:00|9650.9|9645.9|9649.3|9644.3|9650.9|9645.9|9646.1|9641.1|124
1594391700000|2020-07-10 14:35:00|9649.4|9644.4|9652|9647|9653.5|9648.5|9648.7|9643.7|230
1594392000000|2020-07-10 14:40:00|9651.8|9646.8|9644.2|9639.2|9651.8|9646.8|9643.5|9638.5|200
1594392300000|2020-07-10 14:45:00|9644|9639|9643.5|9638.5|9646.7|9641.7|9643.5|9638.5|263
1594392600000|2020-07-10 14:50:00|9643.3|9638.3|9642.2|9637.2|9643.5|9638.5|9641.5|9636.5|253
1594392900000|2020-07-10 14:55:00|9642|9637|9645.3|9640.3|9649.2|9644.2|9641.7|9636.7|125
1594393200000|2020-07-10 15:00:00|9645.4|9640.4|9647.3|9642.3|9648.5|9643.5|9645.4|9640.4|88
1594393500000|2020-07-10 15:05:00|9647.2|9642.2|9646.4|9641.4|9648.5|9643.5|9645.9|9640.9|62
1594393800000|2020-07-10 15:10:00|9646.6|9641.6|9650.4|9645.4|9651|9646|9645.4|9640.4|99
1594394100000|2020-07-10 15:15:00|9650.2|9645.2|9649.4|9644.4|9650.6|9645.6|9647.9|9642.9|56
1594394400000|2020-07-10 15:20:00|9649.1|9644.1|9651.3|9646.3|9651.4|9646.4|9648.4|9643.4|47
1594394700000|2020-07-10 15:25:00|9651.4|9646.4|9653.6|9648.6|9654|9649|9649.9|9644.9|54
1594395000000|2020-07-10 15:30:00|9653.8|9648.8|9652.3|9647.3|9653.8|9648.8|9651.9|9646.9|59
1594395300000|2020-07-10 15:35:00|9652.5|9647.5|9651.4|9646.4|9654.3|9649.3|9651.4|9646.4|29
1594395600000|2020-07-10 15:40:00|9651.1|9646.1|9648.4|9643.4|9651.4|9646.4|9648.4|9643.4|24
1594395900000|2020-07-10 15:45:00|9648.2|9643.2|9648.8|9643.8|9649.5|9644.5|9647.4|9642.4|45
1594396200000|2020-07-10 15:50:00|9648.7|9643.7|9648|9643|9649.6|9644.6|9647.3|9642.3|30
1594396500000|2020-07-10 15:55:00|9648.2|9643.2|9648.8|9643.8|9651|9646|9647.7|9642.7|38
1594396800000|2020-07-10 16:00:00|9648.6|9643.6|9654|9649|9654.4|9649.4|9648.6|9643.6|50
1594397100000|2020-07-10 16:05:00|9654.2|9649.2|9654.2|9649.2|9655.6|9650.6|9652.9|9647.9|27
1594397400000|2020-07-10 16:10:00|9654.1|9649.1|9656.4|9651.4|9656.8|9651.8|9654|9649|118
1594397700000|2020-07-10 16:15:00|9656.8|9651.8|9659.7|9654.7|9659.9|9654.9|9656.7|9651.7|127
1594398000000|2020-07-10 16:20:00|9659.8|9654.8|9659.3|9654.3|9661.6|9656.6|9659.3|9654.3|100
1594398300000|2020-07-10 16:25:00|9659.5|9654.5|9662.1|9657.1|9662.3|9657.3|9659.3|9654.3|55
1594398600000|2020-07-10 16:30:00|9662.3|9657.3|9662.5|9657.5|9662.8|9657.8|9660.8|9655.8|79
1594398900000|2020-07-10 16:35:00|9662.7|9657.7|9664.7|9659.7|9664.7|9659.7|9662.3|9657.3|88
1594399200000|2020-07-10 16:40:00|9664.9|9659.9|9663.1|9658.1|9667.2|9662.2|9662.8|9657.8|172
1594399500000|2020-07-10 16:45:00|9663.2|9658.2|9663.1|9658.1|9664.2|9659.2|9662.3|9657.3|50
1594399800000|2020-07-10 16:50:00|9663.2|9658.2|9665.5|9660.5|9665.7|9660.7|9663.2|9658.2|96
1594400100000|2020-07-10 16:55:00|9665.4|9660.4|9663.6|9658.6|9665.8|9660.8|9663.3|9658.3|75
1594400400000|2020-07-10 17:00:00|9663.4|9658.4|9663.7|9658.7|9663.9|9658.9|9662.6|9657.6|10
1594400700000|2020-07-10 17:05:00|9663.8|9658.8|9664.4|9659.4|9665.3|9660.3|9663.3|9658.3|51
1594401000000|2020-07-10 17:10:00|9664.3|9659.3|9664.2|9659.2|9664.9|9659.9|9663.8|9658.8|18
1594401300000|2020-07-10 17:15:00|9664.3|9659.3|9666.8|9661.8|9667.4|9662.4|9663.3|9658.3|53
1594401600000|2020-07-10 17:20:00|9666.7|9661.7|9663.2|9658.2|9667.4|9662.4|9662.8|9657.8|35
1594401900000|2020-07-10 17:25:00|9663.3|9658.3|9661.8|9656.8|9664.7|9659.7|9661.3|9656.3|58
1594402200000|2020-07-10 17:30:00|9661.7|9656.7|9662.5|9657.5|9662.9|9657.9|9661.6|9656.6|36
1594402500000|2020-07-10 17:35:00|9662.3|9657.3|9662.3|9657.3|9662.8|9657.8|9661.3|9656.3|14
1594402800000|2020-07-10 17:40:00|9662|9657|9660.2|9655.2|9662.3|9657.3|9659.8|9654.8|19
1594403100000|2020-07-10 17:45:00|9660.3|9655.3|9660.4|9655.4|9661.8|9656.8|9659.8|9654.8|31
1594403400000|2020-07-10 17:50:00|9660.6|9655.6|9659.4|9654.4|9660.6|9655.6|9658.8|9653.8|50
1594403700000|2020-07-10 17:55:00|9659.6|9654.6|9658.8|9653.8|9660.2|9655.2|9658.6|9653.6|9
1594404000000|2020-07-10 18:00:00|9659.1|9654.1|9660.3|9655.3|9660.3|9655.3|9658.3|9653.3|38
1594404300000|2020-07-10 18:05:00|9660|9655|9661.2|9656.2|9661.3|9656.3|9659.8|9654.8|27
1594404600000|2020-07-10 18:10:00|9661.3|9656.3|9662.8|9657.8|9663.3|9658.3|9661.3|9656.3|25
1594404900000|2020-07-10 18:15:00|9662.5|9657.5|9663.4|9658.4|9663.8|9658.8|9661.8|9656.8|36
1594405200000|2020-07-10 18:20:00|9663.3|9658.3|9663.3|9658.3|9664.1|9659.1|9662.8|9657.8|11
1594405500000|2020-07-10 18:25:00|9663.4|9658.4|9662.4|9657.4|9663.8|9658.8|9661.5|9656.5|43
1594405800000|2020-07-10 18:30:00|9662.6|9657.6|9661.2|9656.2|9662.7|9657.7|9661|9656|21
1594406100000|2020-07-10 18:35:00|9661.3|9656.3|9660.8|9655.8|9661.9|9656.9|9660.8|9655.8|14
1594406400000|2020-07-10 18:40:00|9660.3|9655.3|9660.1|9655.1|9661.4|9656.4|9659.9|9654.9|27
1594406700000|2020-07-10 18:45:00|9660|9655|9660.5|9655.5|9661.4|9656.4|9660|9655|14
1594407000000|2020-07-10 18:50:00|9660.7|9655.7|9661.2|9656.2|9661.3|9656.3|9660|9655|13
1594407300000|2020-07-10 18:55:00|9661.3|9656.3|9664.2|9659.2|9664.2|9659.2|9661.3|9656.3|181
1594407600000|2020-07-10 19:00:00|9664.3|9659.3|9664.8|9659.8|9666.3|9661.3|9663.3|9658.3|81
1594407900000|2020-07-10 19:05:00|9665|9660|9664.8|9659.8|9666.3|9661.3|9664.8|9659.8|16
1594408200000|2020-07-10 19:10:00|9665|9660|9664.3|9659.3|9666.3|9661.3|9664.1|9659.1|2
1594408500000|2020-07-10 19:15:00|9664.1|9659.1|9663.3|9658.3|9664.3|9659.3|9662.8|9657.8|25
1594408800000|2020-07-10 19:20:00|9663.1|9658.1|9662.3|9657.3|9664.2|9659.2|9662.3|9657.3|5
1594409100000|2020-07-10 19:25:00|9662.5|9657.5|9662.3|9657.3|9662.8|9657.8|9662.1|9657.1|6
1594409400000|2020-07-10 19:30:00|9662.1|9657.1|9661|9656|9662.4|9657.4|9660.8|9655.8|19
1594409700000|2020-07-10 19:35:00|9661.2|9656.2|9663.4|9658.4|9663.7|9658.7|9661|9656|21
1594410000000|2020-07-10 19:40:00|9663.3|9658.3|9663.8|9658.8|9664.5|9659.5|9662.8|9657.8|16
1594410300000|2020-07-10 19:45:00|9663.6|9658.6|9662.8|9657.8|9664.1|9659.1|9662.5|9657.5|14
1594410600000|2020-07-10 19:50:00|9662.5|9657.5|9662.3|9657.3|9663.1|9658.1|9662|9657|11
1594410900000|2020-07-10 19:55:00|9662.4|9657.4|9663.4|9658.4|9663.7|9658.7|9662.3|9657.3|52
1594411200000|2020-07-10 20:00:00|9663.3|9658.3|9661.9|9656.9|9663.9|9658.9|9661.8|9656.8|32
1594411500000|2020-07-10 20:05:00|9661.8|9656.8|9661.3|9656.3|9662.2|9657.2|9661|9656|68
1594411800000|2020-07-10 20:10:00|9661.5|9656.5|9661.8|9656.8|9661.8|9656.8|9661.3|9656.3|11
1594412100000|2020-07-10 20:15:00|9662|9657|9662.6|9657.6|9663|9658|9661.8|9656.8|110
1594412400000|2020-07-10 20:20:00|9662.4|9657.4|9663.4|9658.4|9664|9659|9662.3|9657.3|96
1594412700000|2020-07-10 20:25:00|9663.3|9658.3|9663.6|9658.6|9664.5|9659.5|9663.3|9658.3|61
1594413000000|2020-07-10 20:30:00|9663.5|9658.5|9664.1|9659.1|9664.8|9659.8|9663.3|9658.3|66
1594413300000|2020-07-10 20:35:00|9664.3|9659.3|9663.6|9658.6|9664.8|9659.8|9663.5|9658.5|55
1594413600000|2020-07-10 20:40:00|9663.4|9658.4|9664.5|9659.5|9664.6|9659.6|9663|9658|42
1594413900000|2020-07-10 20:45:00|9664.6|9659.6|9664|9659|9664.8|9659.8|9663.6|9658.6|24
1594414200000|2020-07-10 20:50:00|9664.4|9659.4|9665.5|9660.5|9666.1|9661.1|9663.9|9658.9|29
1594414500000|2020-07-10 20:55:00|9665.6|9660.6|9663.9|9654.9|9665.6|9660.6|9663.3|9654.9|39
1594598400000|2020-07-13 00:00:00|9659.5|9654.5|9662.1|9657.1|9663.1|9658.1|9659|9654|67
1594598700000|2020-07-13 00:05:00|9661.8|9656.8|9661.1|9656.1|9662.1|9657.1|9660.7|9655.7|58
1594599000000|2020-07-13 00:10:00|9661.4|9656.4|9661.1|9656.1|9662.4|9657.4|9660.6|9655.6|12
1594599300000|2020-07-13 00:15:00|9661.4|9656.4|9661.2|9656.2|9661.6|9656.6|9660.7|9655.7|9
1594599600000|2020-07-13 00:20:00|9661.1|9656.1|9659.2|9654.2|9661.1|9656.1|9659.2|9654.2|10
1594599900000|2020-07-13 00:25:00|9659.5|9654.5|9655.8|9650.8|9659.5|9654.5|9655.8|9650.8|21
1594600200000|2020-07-13 00:30:00|9655.5|9650.5|9655.5|9650.5|9656.7|9651.7|9655.3|9650.3|16
1594600500000|2020-07-13 00:35:00|9655.3|9650.3|9657.2|9652.2|9657.4|9652.4|9655|9650|7
1594600800000|2020-07-13 00:40:00|9657|9652|9655.7|9650.7|9657.2|9652.2|9655.3|9650.3|4
1594601100000|2020-07-13 00:45:00|9655.6|9650.6|9655.2|9650.2|9656.4|9651.4|9654.8|9649.8|13
1594601400000|2020-07-13 00:50:00|9655|9650|9654.1|9649.1|9656.2|9651.2|9653.6|9648.6|15
1594601700000|2020-07-13 00:55:00|9653.9|9648.9|9653.2|9648.2|9654.9|9649.9|9652.7|9647.7|17
1594602000000|2020-07-13 01:00:00|9653.1|9648.1|9647.8|9642.8|9653.4|9648.4|9646.3|9641.3|475
1594602300000|2020-07-13 01:05:00|9647.6|9642.6|9647.7|9642.7|9647.7|9642.7|9645.3|9640.3|75
1594602600000|2020-07-13 01:10:00|9647.8|9642.8|9647|9642|9648.7|9643.7|9646.8|9641.8|17
1594602900000|2020-07-13 01:15:00|9647.2|9642.2|9648.8|9643.8|9649.5|9644.5|9647.2|9642.2|25
1594603200000|2020-07-13 01:20:00|9648.6|9643.6|9648.3|9643.3|9648.8|9643.8|9647|9642|5
1594603500000|2020-07-13 01:25:00|9648|9643|9647.4|9642.4|9648.3|9643.3|9646.5|9641.5|18
1594603800000|2020-07-13 01:30:00|9647.2|9642.2|9644.6|9639.6|9647.2|9642.2|9644.4|9639.4|76
1594604100000|2020-07-13 01:35:00|9644.8|9639.8|9646.8|9641.8|9646.9|9641.9|9644.4|9639.4|17
1594604400000|2020-07-13 01:40:00|9646.9|9641.9|9649.3|9644.3|9649.6|9644.6|9646.9|9641.9|24
1594604700000|2020-07-13 01:45:00|9649.4|9644.4|9647.4|9642.4|9649.6|9644.6|9646.9|9641.9|5
1594605000000|2020-07-13 01:50:00|9647.5|9642.5|9646.6|9641.6|9648.5|9643.5|9645.9|9640.9|13
1594605300000|2020-07-13 01:55:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9645.9|9640.9|14
1594605600000|2020-07-13 02:00:00|9647.8|9642.8|9646.9|9641.9|9647.9|9642.9|9646.4|9641.4|27
1594605900000|2020-07-13 02:05:00|9646.8|9641.8|9645.8|9640.8|9646.9|9641.9|9645.4|9640.4|10
1594606200000|2020-07-13 02:10:00|9645.6|9640.6|9644.4|9639.4|9645.9|9640.9|9644.4|9639.4|76
1594606500000|2020-07-13 02:15:00|9644.6|9639.6|9643.7|9638.7|9645.4|9640.4|9643.4|9638.4|80
1594606800000|2020-07-13 02:20:00|9643.9|9638.9|9644.4|9639.4|9645.4|9640.4|9643.7|9638.7|11
1594607100000|2020-07-13 02:25:00|9644.6|9639.6|9644.8|9639.8|9645.7|9640.7|9644.2|9639.2|113
1594607400000|2020-07-13 02:30:00|9644.7|9639.7|9643.5|9638.5|9644.7|9639.7|9643.5|9638.5|6
1594607700000|2020-07-13 02:35:00|9643.4|9638.4|9643.4|9638.4|9643.8|9638.8|9642.5|9637.5|14
1594608000000|2020-07-13 02:40:00|9643.2|9638.2|9643.2|9638.2|9643.9|9638.9|9642.4|9637.4|25
1594608300000|2020-07-13 02:45:00|9643.4|9638.4|9643.8|9638.8|9643.9|9638.9|9642.4|9637.4|9
1594608600000|2020-07-13 02:50:00|9643.7|9638.7|9644.4|9639.4|9644.5|9639.5|9642.5|9637.5|6
1594608900000|2020-07-13 02:55:00|9644.5|9639.5|9644.3|9639.3|9644.9|9639.9|9643.5|9638.5|53
1594609200000|2020-07-13 03:00:00|9644.6|9639.6|9643|9638|9644.8|9639.8|9642.8|9637.8|74
1594609500000|2020-07-13 03:05:00|9643.1|9638.1|9642.3|9637.3|9643.3|9638.3|9641.8|9636.8|7
1594609800000|2020-07-13 03:10:00|9642|9637|9642.8|9637.8|9643.6|9638.6|9641.9|9636.9|12
1594610100000|2020-07-13 03:15:00|9642.6|9637.6|9642.1|9637.1|9642.6|9637.6|9641.4|9636.4|1
1594610400000|2020-07-13 03:20:00|9642.3|9637.3|9643.3|9638.3|9643.5|9638.5|9642.1|9637.1|14
1594610700000|2020-07-13 03:25:00|9642.9|9637.9|9640.2|9635.2|9643.3|9638.3|9639.5|9634.5|76
1594611000000|2020-07-13 03:30:00|9640|9635|9640.5|9635.5|9640.9|9635.9|9639.5|9634.5|16
1594611300000|2020-07-13 03:35:00|9640.4|9635.4|9641.4|9636.4|9641.6|9636.6|9639.9|9634.9|14
1594611600000|2020-07-13 03:40:00|9641.2|9636.2|9641.4|9636.4|9641.5|9636.5|9640.4|9635.4|29
1594611900000|2020-07-13 03:45:00|9641.5|9636.5|9641.4|9636.4|9641.7|9636.7|9640.7|9635.7|11
1594612200000|2020-07-13 03:50:00|9641.5|9636.5|9641.9|9636.9|9642.3|9637.3|9641.4|9636.4|13
1594612500000|2020-07-13 03:55:00|9642.1|9637.1|9642.4|9637.4|9642.8|9637.8|9641.9|9636.9|26
1594612800000|2020-07-13 04:00:00|9642.2|9637.2|9641.5|9636.5|9642.4|9637.4|9641.4|9636.4|8
1594613100000|2020-07-13 04:05:00|9641.4|9636.4|9642.2|9637.2|9642.4|9637.4|9641.4|9636.4|8
1594613400000|2020-07-13 04:10:00|9642.4|9637.4|9642.6|9637.6|9642.6|9637.6|9641.4|9636.4|3
1594613700000|2020-07-13 04:15:00|9642.4|9637.4|9642.4|9637.4|9642.9|9637.9|9642.4|9637.4|3
1594614000000|2020-07-13 04:20:00|9642.7|9637.7|9643.1|9638.1|9643.3|9638.3|9642.4|9637.4|13
1594614300000|2020-07-13 04:25:00|9643.3|9638.3|9642.9|9637.9|9643.4|9638.4|9642.9|9637.9|0
1594614600000|2020-07-13 04:30:00|9643.2|9638.2|9644.4|9639.4|9644.4|9639.4|9643.2|9638.2|7
1594614900000|2020-07-13 04:35:00|9644.2|9639.2|9644.2|9639.2|9644.4|9639.4|9643.4|9638.4|2
1594615200000|2020-07-13 04:40:00|9644.4|9639.4|9645.4|9640.4|9645.4|9640.4|9644.2|9639.2|66
1594615500000|2020-07-13 04:45:00|9645.2|9640.2|9643.8|9638.8|9645.4|9640.4|9643.7|9638.7|9
1594615800000|2020-07-13 04:50:00|9643.9|9638.9|9643.9|9638.9|9644.4|9639.4|9643.5|9638.5|1
1594616100000|2020-07-13 04:55:00|9643.8|9638.8|9644.9|9639.9|9644.9|9639.9|9643.4|9638.4|10
1594616400000|2020-07-13 05:00:00|9644.7|9639.7|9643.7|9638.7|9644.9|9639.9|9643.5|9638.5|46
1594616700000|2020-07-13 05:05:00|9643.8|9638.8|9640.8|9635.8|9643.9|9638.9|9640|9635|42
1594617000000|2020-07-13 05:10:00|9640.5|9635.5|9639.9|9634.9|9641.4|9636.4|9639.4|9634.4|6
1594617300000|2020-07-13 05:15:00|9639.7|9634.7|9640.9|9635.9|9641.1|9636.1|9639.5|9634.5|1
1594617600000|2020-07-13 05:20:00|9641.1|9636.1|9638.8|9633.8|9641.4|9636.4|9638.8|9633.8|11
1594617900000|2020-07-13 05:25:00|9638.9|9633.9|9636.4|9631.4|9638.9|9633.9|9636.4|9631.4|20
1594618200000|2020-07-13 05:30:00|9636.3|9631.3|9636.4|9631.4|9636.9|9631.9|9635.9|9630.9|21
1594618500000|2020-07-13 05:35:00|9636.2|9631.2|9637.8|9632.8|9637.9|9632.9|9635.9|9630.9|7
1594618800000|2020-07-13 05:40:00|9637.6|9632.6|9637.4|9632.4|9637.9|9632.9|9636.8|9631.8|27
1594619100000|2020-07-13 05:45:00|9637.6|9632.6|9636.9|9631.9|9637.9|9632.9|9636.2|9631.2|8
1594619400000|2020-07-13 05:50:00|9637.1|9632.1|9639.9|9634.9|9639.9|9634.9|9636.9|9631.9|14
1594619700000|2020-07-13 05:55:00|9639.5|9634.5|9640.2|9635.2|9640.4|9635.4|9638.9|9633.9|31
1594620000000|2020-07-13 06:00:00|9640.4|9635.4|9639.3|9634.3|9640.4|9635.4|9637.7|9632.7|89
1594620300000|2020-07-13 06:05:00|9639.5|9634.5|9640.6|9635.6|9640.6|9635.6|9637.9|9632.9|15
1594620600000|2020-07-13 06:10:00|9640.8|9635.8|9644.2|9639.2|9644.6|9639.6|9640.8|9635.8|72
1594620900000|2020-07-13 06:15:00|9644.1|9639.1|9642.1|9637.1|9644.3|9639.3|9641.7|9636.7|19
1594621200000|2020-07-13 06:20:00|9641.9|9636.9|9643.4|9638.4|9643.4|9638.4|9641.4|9636.4|8
1594621500000|2020-07-13 06:25:00|9643.3|9638.3|9643.4|9638.4|9644.5|9639.5|9642.9|9637.9|4
1594621800000|2020-07-13 06:30:00|9643.5|9638.5|9641.9|9636.9|9643.7|9638.7|9641.6|9636.6|26
1594622100000|2020-07-13 06:35:00|9641.6|9636.6|9641|9636|9641.8|9636.8|9638.8|9633.8|38
1594622400000|2020-07-13 06:40:00|9641.2|9636.2|9638.9|9633.9|9641.2|9636.2|9638.4|9633.4|7
1594622700000|2020-07-13 06:45:00|9639|9634|9638.7|9633.7|9639.7|9634.7|9638.4|9633.4|13
1594623000000|2020-07-13 06:50:00|9638.8|9633.8|9639.3|9634.3|9641.2|9636.2|9638.8|9633.8|23
1594623300000|2020-07-13 06:55:00|9639.6|9634.6|9640.2|9635.2|9640.2|9635.2|9638|9633|58
1594623600000|2020-07-13 07:00:00|9640.3|9635.3|9641.8|9636.8|9641.8|9636.8|9638.5|9633.5|48
1594623900000|2020-07-13 07:05:00|9641.9|9636.9|9646.6|9641.6|9647.7|9642.7|9641.9|9636.9|92
1594624200000|2020-07-13 07:10:00|9646.5|9641.5|9646|9641|9648|9643|9644.4|9639.4|38
1594624500000|2020-07-13 07:15:00|9646.2|9641.2|9642.5|9637.5|9646.5|9641.5|9641.8|9636.8|108
1594624800000|2020-07-13 07:20:00|9642.7|9637.7|9643.7|9638.7|9644.5|9639.5|9641.9|9636.9|12
1594625100000|2020-07-13 07:25:00|9643.8|9638.8|9652|9647|9653.8|9648.8|9643.5|9638.5|377
1594625400000|2020-07-13 07:30:00|9651.9|9646.9|9650.8|9645.8|9654.1|9649.1|9650|9645|93
1594625700000|2020-07-13 07:35:00|9651|9646|9651.5|9646.5|9653.1|9648.1|9649.3|9644.3|131
1594626000000|2020-07-13 07:40:00|9651.3|9646.3|9652.4|9647.4|9654.1|9649.1|9651.3|9646.3|70
1594626300000|2020-07-13 07:45:00|9652.3|9647.3|9653|9648|9653.2|9648.2|9651|9646|35
1594626600000|2020-07-13 07:50:00|9652.8|9647.8|9652.2|9647.2|9653.3|9648.3|9651.8|9646.8|24
1594626900000|2020-07-13 07:55:00|9652.3|9647.3|9652.3|9647.3|9653|9648|9649.8|9644.8|38
1594627200000|2020-07-13 08:00:00|9652.5|9647.5|9657.3|9652.3|9657.3|9652.3|9652.3|9647.3|106
1594627500000|2020-07-13 08:05:00|9656.9|9651.9|9654.9|9649.9|9658.8|9653.8|9654.4|9649.4|40
1594627800000|2020-07-13 08:10:00|9655|9650|9654.3|9649.3|9655.5|9650.5|9652.7|9647.7|27
1594628100000|2020-07-13 08:15:00|9654.5|9649.5|9658|9653|9658.3|9653.3|9653.5|9648.5|26
1594628400000|2020-07-13 08:20:00|9657.8|9652.8|9658.6|9653.6|9660.3|9655.3|9656|9651|75
1594628700000|2020-07-13 08:25:00|9658.8|9653.8|9661.4|9656.4|9661.8|9656.8|9657.9|9652.9|59
1594629000000|2020-07-13 08:30:00|9661.3|9656.3|9662.5|9657.5|9663.5|9658.5|9660|9655|45
1594629300000|2020-07-13 08:35:00|9662.3|9657.3|9661.1|9656.1|9663|9658|9659.9|9654.9|60
1594629600000|2020-07-13 08:40:00|9661|9656|9662.1|9657.1|9662.8|9657.8|9660.7|9655.7|21
1594629900000|2020-07-13 08:45:00|9661.9|9656.9|9662.6|9657.6|9665.8|9660.8|9661.6|9656.6|48
1594630200000|2020-07-13 08:50:00|9662.7|9657.7|9661|9656|9663.4|9658.4|9660.7|9655.7|29
1594630500000|2020-07-13 08:55:00|9661.2|9656.2|9660|9655|9662.5|9657.5|9659.3|9654.3|33
1594630800000|2020-07-13 09:00:00|9659.9|9654.9|9656.8|9651.8|9660.3|9655.3|9656.4|9651.4|46
1594631100000|2020-07-13 09:05:00|9657|9652|9659|9654|9660|9655|9656.4|9651.4|34
1594631400000|2020-07-13 09:10:00|9659.2|9654.2|9658.2|9653.2|9659.2|9654.2|9656.9|9651.9|24
1594631700000|2020-07-13 09:15:00|9658.3|9653.3|9661.4|9656.4|9661.5|9656.5|9658.3|9653.3|26
1594632000000|2020-07-13 09:20:00|9661.2|9656.2|9662.6|9657.6|9663.9|9658.9|9660.7|9655.7|24
1594632300000|2020-07-13 09:25:00|9662.5|9657.5|9658.4|9653.4|9662.8|9657.8|9658|9653|30
1594632600000|2020-07-13 09:30:00|9658.2|9653.2|9657.6|9652.6|9659.4|9654.4|9657.1|9652.1|47
1594632900000|2020-07-13 09:35:00|9657.5|9652.5|9654.2|9649.2|9657.7|9652.7|9654|9649|37
1594633200000|2020-07-13 09:40:00|9654.4|9649.4|9656.9|9651.9|9657.1|9652.1|9653.7|9648.7|23
1594633500000|2020-07-13 09:45:00|9656.7|9651.7|9655.9|9650.9|9657.1|9652.1|9654.9|9649.9|34
1594633800000|2020-07-13 09:50:00|9655.7|9650.7|9656.9|9651.9|9657.1|9652.1|9654.9|9649.9|17
1594634100000|2020-07-13 09:55:00|9657|9652|9654.4|9649.4|9657.4|9652.4|9653.2|9648.2|31
1594634400000|2020-07-13 10:00:00|9654.2|9649.2|9651.8|9646.8|9654.4|9649.4|9650.9|9645.9|28
1594634700000|2020-07-13 10:05:00|9651.9|9646.9|9650.8|9645.8|9653.3|9648.3|9650|9645|8
1594635000000|2020-07-13 10:10:00|9651|9646|9650.6|9645.6|9651|9646|9649.3|9644.3|44
1594635300000|2020-07-13 10:15:00|9650.7|9645.7|9650.2|9645.2|9651.5|9646.5|9649.1|9644.1|28
1594635600000|2020-07-13 10:20:00|9650.1|9645.1|9650.3|9645.3|9651|9646|9649.1|9644.1|25
1594635900000|2020-07-13 10:25:00|9650.5|9645.5|9649.3|9644.3|9650.5|9645.5|9648.2|9643.2|30
1594636200000|2020-07-13 10:30:00|9649.5|9644.5|9651.6|9646.6|9651.6|9646.6|9648.8|9643.8|22
1594636500000|2020-07-13 10:35:00|9651.8|9646.8|9652.6|9647.6|9653.6|9648.6|9651.4|9646.4|23
1594636800000|2020-07-13 10:40:00|9652.5|9647.5|9654.2|9649.2|9654.7|9649.7|9651.4|9646.4|14
1594637100000|2020-07-13 10:45:00|9654.4|9649.4|9651.1|9646.1|9654.4|9649.4|9651|9646|37
1594637400000|2020-07-13 10:50:00|9651|9646|9648.7|9643.7|9651.6|9646.6|9648|9643|32
1594637700000|2020-07-13 10:55:00|9648.3|9643.3|9649.1|9644.1|9649.1|9644.1|9645.6|9640.6|28
1594638000000|2020-07-13 11:00:00|9649|9644|9648.3|9643.3|9650.1|9645.1|9647.7|9642.7|45
1594638300000|2020-07-13 11:05:00|9648.2|9643.2|9645.5|9640.5|9648.7|9643.7|9645|9640|25
1594638600000|2020-07-13 11:10:00|9645.7|9640.7|9642.4|9637.4|9646|9641|9641.7|9636.7|122
1594638900000|2020-07-13 11:15:00|9642.7|9637.7|9644.9|9639.9|9646.9|9641.9|9642.7|9637.7|33
1594639200000|2020-07-13 11:20:00|9645.1|9640.1|9647.9|9642.9|9647.9|9642.9|9644.7|9639.7|33
1594639500000|2020-07-13 11:25:00|9647.7|9642.7|9646.4|9641.4|9648|9643|9644.9|9639.9|26
1594639800000|2020-07-13 11:30:00|9646.2|9641.2|9648.7|9643.7|9649.6|9644.6|9645.4|9640.4|54
1594640100000|2020-07-13 11:35:00|9648.9|9643.9|9651.3|9646.3|9651.6|9646.6|9648.7|9643.7|69
1594640400000|2020-07-13 11:40:00|9651.2|9646.2|9650|9645|9651.5|9646.5|9649.3|9644.3|20
1594640700000|2020-07-13 11:45:00|9649.9|9644.9|9648.7|9643.7|9650|9645|9648|9643|29
1594641000000|2020-07-13 11:50:00|9648.9|9643.9|9647.4|9642.4|9648.9|9643.9|9646.5|9641.5|76
1594641300000|2020-07-13 11:55:00|9647.2|9642.2|9646.4|9641.4|9648.2|9643.2|9645.7|9640.7|28
1594641600000|2020-07-13 12:00:00|9646.2|9641.2|9649.9|9644.9|9650|9645|9644.2|9639.2|50
1594641900000|2020-07-13 12:05:00|9649.7|9644.7|9649.4|9644.4|9649.9|9644.9|9646.7|9641.7|18
1594642200000|2020-07-13 12:10:00|9649.2|9644.2|9651.5|9646.5|9652|9647|9649.2|9644.2|39
1594642500000|2020-07-13 12:15:00|9651.6|9646.6|9653.8|9648.8|9655|9650|9651.3|9646.3|75
1594642800000|2020-07-13 12:20:00|9653.6|9648.6|9650.3|9645.3|9654.6|9649.6|9649.8|9644.8|57
1594643100000|2020-07-13 12:25:00|9650.2|9645.2|9652.3|9647.3|9653.5|9648.5|9649.8|9644.8|35
1594643400000|2020-07-13 12:30:00|9652.2|9647.2|9648.9|9643.9|9654.5|9649.5|9648.2|9643.2|53
1594643700000|2020-07-13 12:35:00|9649|9644|9649.5|9644.5|9651|9646|9647.7|9642.7|26
1594644000000|2020-07-13 12:40:00|9649.4|9644.4|9650.7|9645.7|9651.9|9646.9|9649|9644|18
1594644300000|2020-07-13 12:45:00|9650.9|9645.9|9649.1|9644.1|9651.1|9646.1|9648.2|9643.2|42
1594644600000|2020-07-13 12:50:00|9649.2|9644.2|9648.3|9643.3|9649.9|9644.9|9648.2|9643.2|26
1594644900000|2020-07-13 12:55:00|9648.2|9643.2|9653.1|9648.1|9653.1|9648.1|9647.3|9642.3|61
1594645200000|2020-07-13 13:00:00|9653.2|9648.2|9649.1|9644.1|9653.4|9648.4|9648.7|9643.7|98
1594645500000|2020-07-13 13:05:00|9648.9|9643.9|9647.6|9642.6|9649.3|9644.3|9645.7|9640.7|60
1594645800000|2020-07-13 13:10:00|9647.8|9642.8|9644.1|9639.1|9648.5|9643.5|9643.9|9638.9|38
1594646100000|2020-07-13 13:15:00|9643.9|9638.9|9645.9|9640.9|9647.3|9642.3|9643.9|9638.9|85
1594646400000|2020-07-13 13:20:00|9645.7|9640.7|9644.4|9639.4|9646.1|9641.1|9643.9|9638.9|8
1594646700000|2020-07-13 13:25:00|9644.2|9639.2|9641.2|9636.2|9644.5|9639.5|9640.3|9635.3|139
1594647000000|2020-07-13 13:30:00|9641.3|9636.3|9638.9|9633.9|9641.5|9636.5|9636.9|9631.9|239
1594647300000|2020-07-13 13:35:00|9638.5|9633.5|9632.7|9627.7|9638.6|9633.6|9631.9|9626.9|373
1594647600000|2020-07-13 13:40:00|9632.9|9627.9|9634.9|9629.9|9635.6|9630.6|9631.5|9626.5|181
1594647900000|2020-07-13 13:45:00|9634.7|9629.7|9638.7|9633.7|9638.9|9633.9|9633.3|9628.3|218
1594648200000|2020-07-13 13:50:00|9638.4|9633.4|9634.1|9629.1|9639.2|9634.2|9633.9|9628.9|184
1594648500000|2020-07-13 13:55:00|9633.9|9628.9|9636.1|9631.1|9636.6|9631.6|9632.4|9627.4|96
1594648800000|2020-07-13 14:00:00|9635.9|9630.9|9633.4|9628.4|9636.6|9631.6|9632.7|9627.7|158
1594649100000|2020-07-13 14:05:00|9633.2|9628.2|9629.9|9624.9|9634.3|9629.3|9629.5|9624.5|71
1594649400000|2020-07-13 14:10:00|9630.1|9625.1|9630.4|9625.4|9632.8|9627.8|9629.5|9624.5|118
1594649700000|2020-07-13 14:15:00|9630.2|9625.2|9630.9|9625.9|9631.9|9626.9|9628.9|9623.9|120
1594650000000|2020-07-13 14:20:00|9631.1|9626.1|9627.3|9622.3|9631.4|9626.4|9627.1|9622.1|109
1594650300000|2020-07-13 14:25:00|9627|9622|9627.4|9622.4|9627.9|9622.9|9624.6|9619.6|207
1594650600000|2020-07-13 14:30:00|9627.3|9622.3|9627.3|9622.3|9627.3|9622.3|9623.8|9618.8|167
1594650900000|2020-07-13 14:35:00|9627.4|9622.4|9629.4|9624.4|9631.8|9626.8|9626.3|9621.3|144
1594651200000|2020-07-13 14:40:00|9629.3|9624.3|9627.6|9622.6|9629.4|9624.4|9626.6|9621.6|99
1594651500000|2020-07-13 14:45:00|9627.9|9622.9|9627.1|9622.1|9629.4|9624.4|9624.8|9619.8|177
1594651800000|2020-07-13 14:50:00|9626.9|9621.9|9627.6|9622.6|9631|9626|9625.6|9620.6|132
1594652100000|2020-07-13 14:55:00|9627.9|9622.9|9627.9|9622.9|9630.1|9625.1|9627.2|9622.2|194
1594652400000|2020-07-13 15:00:00|9627.8|9622.8|9625.9|9620.9|9629.5|9624.5|9625.1|9620.1|122
1594652700000|2020-07-13 15:05:00|9626.1|9621.1|9627.9|9622.9|9630.1|9625.1|9625.7|9620.7|215
1594653000000|2020-07-13 15:10:00|9627.8|9622.8|9630.7|9625.7|9630.7|9625.7|9626.2|9621.2|181
1594653300000|2020-07-13 15:15:00|9630.5|9625.5|9630.1|9625.1|9632.8|9627.8|9629.3|9624.3|216
1594653600000|2020-07-13 15:20:00|9629.9|9624.9|9630.2|9625.2|9632.9|9627.9|9629.9|9624.9|73
1594653900000|2020-07-13 15:25:00|9629.9|9624.9|9631.7|9626.7|9632.4|9627.4|9628.6|9623.6|59
1594654200000|2020-07-13 15:30:00|9631.5|9626.5|9634.3|9629.3|9634.6|9629.6|9629.9|9624.9|76
1594654500000|2020-07-13 15:35:00|9634.4|9629.4|9634.1|9629.1|9636.1|9631.1|9633.7|9628.7|59
1594654800000|2020-07-13 15:40:00|9634.2|9629.2|9630.4|9625.4|9634.8|9629.8|9630.1|9625.1|84
1594655100000|2020-07-13 15:45:00|9630.3|9625.3|9630.1|9625.1|9631.6|9626.6|9629.8|9624.8|114
1594655400000|2020-07-13 15:50:00|9629.9|9624.9|9631.6|9626.6|9632.9|9627.9|9629.9|9624.9|37
1594655700000|2020-07-13 15:55:00|9631.4|9626.4|9630.8|9625.8|9631.6|9626.6|9628.9|9623.9|38
1594656000000|2020-07-13 16:00:00|9631|9626|9635.4|9630.4|9635.4|9630.4|9630.1|9625.1|67
1594656300000|2020-07-13 16:05:00|9635.3|9630.3|9632.6|9627.6|9635.6|9630.6|9631.7|9626.7|27
1594656600000|2020-07-13 16:10:00|9632.8|9627.8|9630.8|9625.8|9633.5|9628.5|9630.8|9625.8|14
1594656900000|2020-07-13 16:15:00|9630.6|9625.6|9628.1|9623.1|9630.8|9625.8|9628.1|9623.1|64
1594657200000|2020-07-13 16:20:00|9628.3|9623.3|9627.5|9622.5|9629|9624|9625.6|9620.6|71
1594657500000|2020-07-13 16:25:00|9627.7|9622.7|9625.9|9620.9|9627.7|9622.7|9624.9|9619.9|60
1594657800000|2020-07-13 16:30:00|9625.8|9620.8|9627|9622|9627.4|9622.4|9625.5|9620.5|26
1594658100000|2020-07-13 16:35:00|9627.2|9622.2|9625.4|9620.4|9628.4|9623.4|9624.3|9619.3|34
1594658400000|2020-07-13 16:40:00|9625.6|9620.6|9625.9|9620.9|9626.3|9621.3|9624.7|9619.7|18
1594658700000|2020-07-13 16:45:00|9625.7|9620.7|9627.7|9622.7|9627.9|9622.9|9624.5|9619.5|79
1594659000000|2020-07-13 16:50:00|9627.9|9622.9|9629.8|9624.8|9629.9|9624.9|9627.5|9622.5|56
1594659300000|2020-07-13 16:55:00|9629.7|9624.7|9628.1|9623.1|9629.7|9624.7|9626.1|9621.1|107
1594659600000|2020-07-13 17:00:00|9628.3|9623.3|9629.8|9624.8|9629.8|9624.8|9627.1|9622.1|21
1594659900000|2020-07-13 17:05:00|9629.6|9624.6|9627.2|9622.2|9629.6|9624.6|9627.1|9622.1|16
1594660200000|2020-07-13 17:10:00|9627|9622|9625.3|9620.3|9627.2|9622.2|9625.1|9620.1|5
1594660500000|2020-07-13 17:15:00|9625.1|9620.1|9624.4|9619.4|9625.5|9620.5|9624|9619|34
1594660800000|2020-07-13 17:20:00|9624.5|9619.5|9624.6|9619.6|9624.6|9619.6|9623.2|9618.2|268
1594661100000|2020-07-13 17:25:00|9624.4|9619.4|9627.8|9622.8|9628.4|9623.4|9624.3|9619.3|91
1594661400000|2020-07-13 17:30:00|9627.6|9622.6|9627.6|9622.6|9628.5|9623.5|9626.8|9621.8|44
1594661700000|2020-07-13 17:35:00|9627.4|9622.4|9630|9625|9630.8|9625.8|9627.3|9622.3|34
1594662000000|2020-07-13 17:40:00|9630.1|9625.1|9629.6|9624.6|9631|9626|9629.3|9624.3|16
1594662300000|2020-07-13 17:45:00|9629.5|9624.5|9630.1|9625.1|9631|9626|9629|9624|23
1594662600000|2020-07-13 17:50:00|9630|9625|9629.6|9624.6|9630.4|9625.4|9629.5|9624.5|50
1594662900000|2020-07-13 17:55:00|9629.8|9624.8|9630.4|9625.4|9630.8|9625.8|9629.3|9624.3|14
1594663200000|2020-07-13 18:00:00|9630.5|9625.5|9632.7|9627.7|9633.4|9628.4|9630.1|9625.1|64
1594663500000|2020-07-13 18:05:00|9632.5|9627.5|9637.8|9632.8|9638.9|9633.9|9632.5|9627.5|142
1594663800000|2020-07-13 18:10:00|9637.9|9632.9|9636.6|9631.6|9639.4|9634.4|9636.5|9631.5|35
1594664100000|2020-07-13 18:15:00|9636.8|9631.8|9635.5|9630.5|9637|9632|9635|9630|39
1594664400000|2020-07-13 18:20:00|9635.7|9630.7|9638.2|9633.2|9638.4|9633.4|9635|9630|54
1594664700000|2020-07-13 18:25:00|9638.4|9633.4|9640.9|9635.9|9640.9|9635.9|9637.5|9632.5|40
1594665000000|2020-07-13 18:30:00|9641|9636|9644.9|9639.9|9644.9|9639.9|9640|9635|97
1594665300000|2020-07-13 18:35:00|9645.1|9640.1|9642.2|9637.2|9645.9|9640.9|9642.2|9637.2|90
1594665600000|2020-07-13 18:40:00|9642.4|9637.4|9640.9|9635.9|9642.4|9637.4|9640.5|9635.5|51
1594665900000|2020-07-13 18:45:00|9641.1|9636.1|9639.9|9634.9|9642.3|9637.3|9639.3|9634.3|62
1594666200000|2020-07-13 18:50:00|9640.1|9635.1|9640.7|9635.7|9641.9|9636.9|9639.7|9634.7|14
1594666500000|2020-07-13 18:55:00|9640.5|9635.5|9643.9|9638.9|9643.9|9638.9|9639.9|9634.9|109
1594666800000|2020-07-13 19:00:00|9644|9639|9646.4|9641.4|9646.4|9641.4|9643.4|9638.4|98
1594667100000|2020-07-13 19:05:00|9646.6|9641.6|9647.2|9642.2|9649.8|9644.8|9645.5|9640.5|262
1594667400000|2020-07-13 19:10:00|9647.5|9642.5|9644.7|9639.7|9648.2|9643.2|9642.3|9637.3|197
1594667700000|2020-07-13 19:15:00|9645|9640|9645.7|9640.7|9646.2|9641.2|9644|9639|38
1594668000000|2020-07-13 19:20:00|9645.5|9640.5|9645.1|9640.1|9646|9641|9644.6|9639.6|48
1594668300000|2020-07-13 19:25:00|9645.2|9640.2|9648.4|9643.4|9648.7|9643.7|9645.2|9640.2|125
1594668600000|2020-07-13 19:30:00|9648.2|9643.2|9652.3|9647.3|9653.9|9648.9|9647.2|9642.2|624
1594668900000|2020-07-13 19:35:00|9652.1|9647.1|9652.5|9647.5|9652.7|9647.7|9649.8|9644.8|66
1594669200000|2020-07-13 19:40:00|9652.4|9647.4|9648.6|9643.6|9652.9|9647.9|9647.2|9642.2|74
1594669500000|2020-07-13 19:45:00|9648.7|9643.7|9651.6|9646.6|9652.7|9647.7|9648.6|9643.6|162
1594669800000|2020-07-13 19:50:00|9651.8|9646.8|9652.8|9647.8|9653.1|9648.1|9650.1|9645.1|87
1594670100000|2020-07-13 19:55:00|9652.6|9647.6|9648.7|9643.7|9652.7|9647.7|9648.4|9643.4|112
1594670400000|2020-07-13 20:00:00|9648.8|9643.8|9651.8|9646.8|9652.3|9647.3|9648.6|9643.6|28
1594670700000|2020-07-13 20:05:00|9651.6|9646.6|9651.6|9646.6|9652.7|9647.7|9650.9|9645.9|17
1594671000000|2020-07-13 20:10:00|9651.8|9646.8|9650.9|9645.9|9651.9|9646.9|9650.7|9645.7|25
1594671300000|2020-07-13 20:15:00|9650.8|9645.8|9650.9|9645.9|9651.6|9646.6|9650.3|9645.3|22
1594671600000|2020-07-13 20:20:00|9650.7|9645.7|9649.9|9644.9|9650.9|9645.9|9649.4|9644.4|11
1594671900000|2020-07-13 20:25:00|9649.8|9644.8|9649.3|9644.3|9650.1|9645.1|9648.9|9643.9|6
1594672200000|2020-07-13 20:30:00|9649.4|9644.4|9651.3|9646.3|9651.6|9646.6|9649.4|9644.4|12
1594672500000|2020-07-13 20:35:00|9651.2|9646.2|9651.4|9646.4|9652.3|9647.3|9651.2|9646.2|12
1594672800000|2020-07-13 20:40:00|9651.6|9646.6|9652.9|9647.9|9653.3|9648.3|9651.4|9646.4|9
1594673100000|2020-07-13 20:45:00|9653.1|9648.1|9653.1|9648.1|9653.1|9648.1|9651.9|9646.9|12
1594673400000|2020-07-13 20:50:00|9652.9|9647.9|9653.9|9648.9|9654.1|9649.1|9652.9|9647.9|6
1594673700000|2020-07-13 20:55:00|9653.7|9648.7|9652.7|9647.7|9653.9|9648.9|9652|9646.5|60
1594684800000|2020-07-14 00:00:00|9652.9|9647.9|9653.8|9648.8|9653.8|9648.8|9651.3|9646.3|33
1594685100000|2020-07-14 00:05:00|9653.6|9648.6|9653.3|9648.3|9654.8|9649.8|9652.8|9647.8|77
1594685400000|2020-07-14 00:10:00|9653.7|9648.7|9653.3|9648.3|9654.8|9649.8|9652.3|9647.3|39
1594685700000|2020-07-14 00:15:00|9653.4|9648.4|9654.8|9649.8|9654.9|9649.9|9653.3|9648.3|9
1594686000000|2020-07-14 00:20:00|9654.9|9649.9|9657.3|9652.3|9657.8|9652.8|9654.9|9649.9|39
1594686300000|2020-07-14 00:25:00|9657.1|9652.1|9655.5|9650.5|9657.6|9652.6|9655.5|9650.5|22
1594686600000|2020-07-14 00:30:00|9655.7|9650.7|9656.9|9651.9|9657.1|9652.1|9655.4|9650.4|21
1594686900000|2020-07-14 00:35:00|9657.1|9652.1|9657.3|9652.3|9657.6|9652.6|9656.3|9651.3|22
1594687200000|2020-07-14 00:40:00|9656.9|9651.9|9655.1|9650.1|9657.2|9652.2|9654.8|9649.8|27
1594687500000|2020-07-14 00:45:00|9655.2|9650.2|9653.7|9648.7|9655.6|9650.6|9653.4|9648.4|15
1594687800000|2020-07-14 00:50:00|9653.8|9648.8|9653.1|9648.1|9653.8|9648.8|9652.3|9647.3|52
1594688100000|2020-07-14 00:55:00|9653.2|9648.2|9653.8|9648.8|9654.7|9649.7|9653.2|9648.2|16
1594688400000|2020-07-14 01:00:00|9653.7|9648.7|9654.7|9649.7|9656.2|9651.2|9651.3|9646.3|68
1594688700000|2020-07-14 01:05:00|9654.8|9649.8|9654.7|9649.7|9654.8|9649.8|9653|9648|13
1594689000000|2020-07-14 01:10:00|9654.6|9649.6|9654.9|9649.9|9655.4|9650.4|9654.3|9649.3|15
1594689300000|2020-07-14 01:15:00|9655.1|9650.1|9653.8|9648.8|9655.9|9650.9|9653.3|9648.3|40
1594689600000|2020-07-14 01:20:00|9653.3|9648.3|9657|9652|9657.5|9652.5|9653.3|9648.3|154
1594689900000|2020-07-14 01:25:00|9656.9|9651.9|9658.5|9653.5|9659.1|9654.1|9656.8|9651.8|51
1594690200000|2020-07-14 01:30:00|9658.7|9653.7|9656.3|9651.3|9659.1|9654.1|9655.9|9650.9|68
1594690500000|2020-07-14 01:35:00|9656.2|9651.2|9652.8|9647.8|9656.3|9651.3|9652.8|9647.8|30
1594690800000|2020-07-14 01:40:00|9652.9|9647.9|9652.9|9647.9|9653.6|9648.6|9652.8|9647.8|24
1594691100000|2020-07-14 01:45:00|9652.8|9647.8|9653.8|9648.8|9654.7|9649.7|9652.3|9647.3|17
1594691400000|2020-07-14 01:50:00|9653.5|9648.5|9653.3|9648.3|9654.7|9649.7|9652.8|9647.8|7
1594691700000|2020-07-14 01:55:00|9653.4|9648.4|9653.4|9648.4|9653.4|9648.4|9651.5|9646.5|9
1594692000000|2020-07-14 02:00:00|9653.6|9648.6|9652.3|9647.3|9653.7|9648.7|9650.8|9645.8|14
1594692300000|2020-07-14 02:05:00|9652.4|9647.4|9654.4|9649.4|9654.6|9649.6|9651.9|9646.9|15
1594692600000|2020-07-14 02:10:00|9654.6|9649.6|9655.2|9650.2|9655.6|9650.6|9653.8|9648.8|12
1594692900000|2020-07-14 02:15:00|9655.3|9650.3|9655.7|9650.7|9655.9|9650.9|9654.8|9649.8|17
1594693200000|2020-07-14 02:20:00|9655.8|9650.8|9655.8|9650.8|9656.8|9651.8|9655.3|9650.3|5
1594693500000|2020-07-14 02:25:00|9655.9|9650.9|9656.4|9651.4|9656.8|9651.8|9655|9650|7
1594693800000|2020-07-14 02:30:00|9656.6|9651.6|9658.2|9653.2|9658.2|9653.2|9656.6|9651.6|20
1594694100000|2020-07-14 02:35:00|9658.4|9653.4|9658.2|9653.2|9659.6|9654.6|9657.7|9652.7|32
1594694400000|2020-07-14 02:40:00|9658.4|9653.4|9658.2|9653.2|9658.6|9653.6|9656.7|9651.7|19
1594694700000|2020-07-14 02:45:00|9658.4|9653.4|9656.2|9651.2|9658.4|9653.4|9655.9|9650.9|21
1594695000000|2020-07-14 02:50:00|9656|9651|9657.1|9652.1|9657.1|9652.1|9655.7|9650.7|5
1594695300000|2020-07-14 02:55:00|9656.9|9651.9|9657.1|9652.1|9657.5|9652.5|9656.2|9651.2|8
1594695600000|2020-07-14 03:00:00|9656.8|9651.8|9655.4|9650.4|9657|9652|9654.6|9649.6|15
1594695900000|2020-07-14 03:05:00|9655.2|9650.2|9655.1|9650.1|9655.9|9650.9|9654.4|9649.4|4
1594696200000|2020-07-14 03:10:00|9655.3|9650.3|9653.7|9648.7|9655.4|9650.4|9653.7|9648.7|7
1594696500000|2020-07-14 03:15:00|9653.9|9648.9|9654.9|9649.9|9655.4|9650.4|9653.7|9648.7|9
1594696800000|2020-07-14 03:20:00|9654.7|9649.7|9654.9|9649.9|9655.7|9650.7|9654.7|9649.7|14
1594697100000|2020-07-14 03:25:00|9655.1|9650.1|9654.6|9649.6|9655.1|9650.1|9654.2|9649.2|8
1594697400000|2020-07-14 03:30:00|9654.7|9649.7|9655.2|9650.2|9656.1|9651.1|9654.7|9649.7|8
1594697700000|2020-07-14 03:35:00|9655.4|9650.4|9656.1|9651.1|9656.3|9651.3|9655.2|9650.2|1
1594698000000|2020-07-14 03:40:00|9655.9|9650.9|9654.2|9649.2|9656.4|9651.4|9654.2|9649.2|7
1594698300000|2020-07-14 03:45:00|9654.4|9649.4|9654.2|9649.2|9655.4|9650.4|9654.2|9649.2|3
1594698600000|2020-07-14 03:50:00|9654.4|9649.4|9653.8|9648.8|9654.9|9649.9|9653.5|9648.5|2
1594698900000|2020-07-14 03:55:00|9653.7|9648.7|9654.3|9649.3|9654.6|9649.6|9653.4|9648.4|9
1594699200000|2020-07-14 04:00:00|9653.7|9648.7|9653.7|9648.7|9654.1|9649.1|9652.9|9647.9|14
1594699500000|2020-07-14 04:05:00|9653.9|9648.9|9654.1|9649.1|9654.3|9649.3|9653.7|9648.7|0
1594699800000|2020-07-14 04:10:00|9654.3|9649.3|9655.1|9650.1|9655.1|9650.1|9654.2|9649.2|3
1594700100000|2020-07-14 04:15:00|9654.9|9649.9|9654.7|9649.7|9655.1|9650.1|9653.7|9648.7|6
1594700400000|2020-07-14 04:20:00|9654.9|9649.9|9653.9|9648.9|9655.1|9650.1|9653.7|9648.7|2
1594700700000|2020-07-14 04:25:00|9653.7|9648.7|9653.6|9648.6|9654.1|9649.1|9652.7|9647.7|3
1594701000000|2020-07-14 04:30:00|9653.5|9648.5|9654.7|9649.7|9655.6|9650.6|9653.5|9648.5|25
1594701300000|2020-07-14 04:35:00|9654.5|9649.5|9654.2|9649.2|9654.7|9649.7|9654.2|9649.2|0
1594701600000|2020-07-14 04:40:00|9654.4|9649.4|9654.2|9649.2|9655|9650|9654.2|9649.2|1
1594701900000|2020-07-14 04:45:00|9654.3|9649.3|9652.7|9647.7|9654.6|9649.6|9652.7|9647.7|25
1594702200000|2020-07-14 04:50:00|9652.9|9647.9|9652.4|9647.4|9653.2|9648.2|9651.9|9646.9|11
1594702500000|2020-07-14 04:55:00|9652.2|9647.2|9652.2|9647.2|9652.7|9647.7|9651.9|9646.9|15
1594702800000|2020-07-14 05:00:00|9651.9|9646.9|9652|9647|9652.2|9647.2|9651.2|9646.2|29
1594703100000|2020-07-14 05:05:00|9652.2|9647.2|9652.6|9647.6|9652.6|9647.6|9651.2|9646.2|7
1594703400000|2020-07-14 05:10:00|9652.7|9647.7|9654.4|9649.4|9654.6|9649.6|9652.7|9647.7|6
1594703700000|2020-07-14 05:15:00|9654.5|9649.5|9653.2|9648.2|9654.7|9649.7|9652.9|9647.9|0
1594704000000|2020-07-14 05:20:00|9653|9648|9653.5|9648.5|9653.5|9648.5|9652.9|9647.9|3
1594704300000|2020-07-14 05:25:00|9653.6|9648.6|9653.2|9648.2|9653.7|9648.7|9653.2|9648.2|4
1594704600000|2020-07-14 05:30:00|9653.4|9648.4|9653.9|9648.9|9654.2|9649.2|9652.3|9647.3|10
1594704900000|2020-07-14 05:35:00|9654|9649|9653.9|9648.9|9654.2|9649.2|9653.4|9648.4|11
1594705200000|2020-07-14 05:40:00|9653.7|9648.7|9654|9649|9654.2|9649.2|9653.7|9648.7|7
1594705500000|2020-07-14 05:45:00|9653.9|9648.9|9655.9|9650.9|9655.9|9650.9|9653.9|9648.9|16
1594705800000|2020-07-14 05:50:00|9656.1|9651.1|9656.5|9651.5|9657.2|9652.2|9656.1|9651.1|10
1594706100000|2020-07-14 05:55:00|9656.7|9651.7|9656.9|9651.9|9657.4|9652.4|9656.2|9651.2|11
1594706400000|2020-07-14 06:00:00|9656.7|9651.7|9656|9651|9658.4|9653.4|9655.9|9650.9|31
1594706700000|2020-07-14 06:05:00|9656.2|9651.2|9656.2|9651.2|9657.9|9652.9|9655.7|9650.7|19
1594707000000|2020-07-14 06:10:00|9656|9651|9651.2|9646.2|9656|9651|9650.9|9645.9|44
1594707300000|2020-07-14 06:15:00|9651.6|9646.6|9655.3|9650.3|9655.6|9650.6|9651.4|9646.4|26
1594707600000|2020-07-14 06:20:00|9655.1|9650.1|9650.9|9645.9|9655.4|9650.4|9650.4|9645.4|50
1594707900000|2020-07-14 06:25:00|9650.7|9645.7|9652.2|9647.2|9652.4|9647.4|9650.2|9645.2|24
1594708200000|2020-07-14 06:30:00|9652.4|9647.4|9653.4|9648.4|9654.2|9649.2|9651.1|9646.1|32
1594708500000|2020-07-14 06:35:00|9653.6|9648.6|9653.9|9648.9|9654.7|9649.7|9653.2|9648.2|11
1594708800000|2020-07-14 06:40:00|9653.7|9648.7|9653.9|9648.9|9654.2|9649.2|9652.7|9647.7|7
1594709100000|2020-07-14 06:45:00|9654.1|9649.1|9653.6|9648.6|9655.2|9650.2|9653.3|9648.3|18
1594709400000|2020-07-14 06:50:00|9653.7|9648.7|9654.9|9649.9|9655.7|9650.7|9653.4|9648.4|10
1594709700000|2020-07-14 06:55:00|9654.7|9649.7|9655.5|9650.5|9656.6|9651.6|9653.9|9648.9|20
1594710000000|2020-07-14 07:00:00|9655.4|9650.4|9656.7|9651.7|9656.7|9651.7|9654.3|9649.3|48
1594710300000|2020-07-14 07:05:00|9656.9|9651.9|9658.2|9653.2|9658.7|9653.7|9655.7|9650.7|88
1594710600000|2020-07-14 07:10:00|9658.4|9653.4|9657.2|9652.2|9660|9655|9656.4|9651.4|22
1594710900000|2020-07-14 07:15:00|9657.4|9652.4|9660.4|9655.4|9660.9|9655.9|9656.2|9651.2|20
1594711200000|2020-07-14 07:20:00|9660.2|9655.2|9662.6|9657.6|9663.9|9658.9|9659.5|9654.5|44
1594711500000|2020-07-14 07:25:00|9662.9|9657.9|9662.2|9657.2|9663.4|9658.4|9661.7|9656.7|51
1594711800000|2020-07-14 07:30:00|9662.4|9657.4|9665.1|9660.1|9665.1|9660.1|9661.9|9656.9|123
1594712100000|2020-07-14 07:35:00|9664.9|9659.9|9667|9662|9667.1|9662.1|9664.7|9659.7|128
1594712400000|2020-07-14 07:40:00|9667.1|9662.1|9666.6|9661.6|9669.1|9664.1|9665.7|9660.7|239
1594712700000|2020-07-14 07:45:00|9666.4|9661.4|9664.9|9659.9|9666.8|9661.8|9663.1|9658.1|62
1594713000000|2020-07-14 07:50:00|9665.1|9660.1|9665.2|9660.2|9667|9662|9662.9|9657.9|19
1594713300000|2020-07-14 07:55:00|9665.4|9660.4|9664.1|9659.1|9665.6|9660.6|9663.2|9658.2|24
1594713600000|2020-07-14 08:00:00|9663.9|9658.9|9661|9656|9664.6|9659.6|9659.2|9654.2|84
1594713900000|2020-07-14 08:05:00|9660.9|9655.9|9659.1|9654.1|9661.6|9656.6|9658.4|9653.4|19
1594714200000|2020-07-14 08:10:00|9658.9|9653.9|9661.7|9656.7|9661.9|9656.9|9657.7|9652.7|35
1594714500000|2020-07-14 08:15:00|9661.4|9656.4|9662.4|9657.4|9663.5|9658.5|9661.2|9656.2|18
1594714800000|2020-07-14 08:20:00|9662.2|9657.2|9660.9|9655.9|9662.4|9657.4|9659.9|9654.9|14
1594715100000|2020-07-14 08:25:00|9660.7|9655.7|9661.4|9656.4|9662.4|9657.4|9660.2|9655.2|16
1594715400000|2020-07-14 08:30:00|9661.5|9656.5|9660.7|9655.7|9661.9|9656.9|9659.7|9654.7|57
1594715700000|2020-07-14 08:35:00|9661.1|9656.1|9656.9|9651.9|9661.9|9656.9|9656.7|9651.7|39
1594716000000|2020-07-14 08:40:00|9657.1|9652.1|9654.5|9649.5|9657.6|9652.6|9654.2|9649.2|52
1594716300000|2020-07-14 08:45:00|9654.6|9649.6|9649.9|9644.9|9654.6|9649.6|9648.6|9643.6|243
1594716600000|2020-07-14 08:50:00|9650|9645|9652.2|9647.2|9653.3|9648.3|9649.9|9644.9|48
1594716900000|2020-07-14 08:55:00|9652.4|9647.4|9652.4|9647.4|9653.6|9648.6|9651.9|9646.9|51
1594717200000|2020-07-14 09:00:00|9652.2|9647.2|9652.3|9647.3|9655|9650|9651.2|9646.2|153
1594717500000|2020-07-14 09:05:00|9652.4|9647.4|9651.9|9646.9|9653.4|9648.4|9650.9|9645.9|15
1594717800000|2020-07-14 09:10:00|9651.7|9646.7|9651.1|9646.1|9653.2|9648.2|9650.4|9645.4|44
1594718100000|2020-07-14 09:15:00|9651.2|9646.2|9649.9|9644.9|9651.4|9646.4|9648.4|9643.4|37
1594718400000|2020-07-14 09:20:00|9650|9645|9650.4|9645.4|9650.9|9645.9|9648.9|9643.9|20
1594718700000|2020-07-14 09:25:00|9650.5|9645.5|9649.4|9644.4|9651.4|9646.4|9649.2|9644.2|8
1594719000000|2020-07-14 09:30:00|9649.3|9644.3|9648.7|9643.7|9649.9|9644.9|9646.5|9641.5|35
1594719300000|2020-07-14 09:35:00|9648.4|9643.4|9646.4|9641.4|9648.6|9643.6|9646.2|9641.2|65
1594719600000|2020-07-14 09:40:00|9646.6|9641.6|9647.3|9642.3|9647.7|9642.7|9645.3|9640.3|44
1594719900000|2020-07-14 09:45:00|9647.2|9642.2|9645.2|9640.2|9647.2|9642.2|9644.2|9639.2|39
1594720200000|2020-07-14 09:50:00|9645|9640|9646.2|9641.2|9646.4|9641.4|9644.4|9639.4|13
1594720500000|2020-07-14 09:55:00|9646.4|9641.4|9648.2|9643.2|9650.2|9645.2|9646.1|9641.1|50
1594720800000|2020-07-14 10:00:00|9648|9643|9649.9|9644.9|9650.7|9645.7|9646.4|9641.4|9
1594721100000|2020-07-14 10:05:00|9649.8|9644.8|9650.3|9645.3|9651.3|9646.3|9648.7|9643.7|48
1594721400000|2020-07-14 10:10:00|9650.4|9645.4|9650.7|9645.7|9651.8|9646.8|9650.3|9645.3|23
1594721700000|2020-07-14 10:15:00|9650.8|9645.8|9653.5|9648.5|9654.3|9649.3|9650.5|9645.5|52
1594722000000|2020-07-14 10:20:00|9653.4|9648.4|9650.8|9645.8|9653.4|9648.4|9649.4|9644.4|6
1594722300000|2020-07-14 10:25:00|9650.7|9645.7|9650.3|9645.3|9651.3|9646.3|9648.9|9643.9|5
1594722600000|2020-07-14 10:30:00|9650.4|9645.4|9651.9|9646.9|9652.2|9647.2|9649.8|9644.8|6
1594722900000|2020-07-14 10:35:00|9652.2|9647.2|9649.8|9644.8|9652.3|9647.3|9649.3|9644.3|9
1594723200000|2020-07-14 10:40:00|9649.5|9644.5|9644.9|9639.9|9649.8|9644.8|9644.7|9639.7|88
1594723500000|2020-07-14 10:45:00|9644.7|9639.7|9645.4|9640.4|9646.7|9641.7|9644.7|9639.7|28
1594723800000|2020-07-14 10:50:00|9645.3|9640.3|9643.6|9638.6|9645.3|9640.3|9643.3|9638.3|25
1594724100000|2020-07-14 10:55:00|9643.7|9638.7|9642.6|9637.6|9644.7|9639.7|9641|9636|43
1594724400000|2020-07-14 11:00:00|9642.7|9637.7|9642.3|9637.3|9644.2|9639.2|9641.7|9636.7|20
1594724700000|2020-07-14 11:05:00|9642.2|9637.2|9643.8|9638.8|9644.4|9639.4|9640.9|9635.9|10
1594725000000|2020-07-14 11:10:00|9643.9|9638.9|9645.3|9640.3|9646.4|9641.4|9643.8|9638.8|8
1594725300000|2020-07-14 11:15:00|9645.4|9640.4|9642.2|9637.2|9646.1|9641.1|9641.7|9636.7|18
1594725600000|2020-07-14 11:20:00|9641.9|9636.9|9642.2|9637.2|9642.7|9637.7|9640.9|9635.9|7
1594725900000|2020-07-14 11:25:00|9642.4|9637.4|9639.4|9634.4|9642.7|9637.7|9638.7|9633.7|67
1594726200000|2020-07-14 11:30:00|9639.2|9634.2|9638.7|9633.7|9640.1|9635.1|9638.2|9633.2|35
1594726500000|2020-07-14 11:35:00|9638.9|9633.9|9637.5|9632.5|9638.9|9633.9|9635.9|9630.9|56
1594726800000|2020-07-14 11:40:00|9637.7|9632.7|9638.7|9633.7|9638.9|9633.9|9636.3|9631.3|24
1594727100000|2020-07-14 11:45:00|9638.4|9633.4|9638|9633|9639.1|9634.1|9637.4|9632.4|35
1594727400000|2020-07-14 11:50:00|9638.1|9633.1|9637.7|9632.7|9641.1|9636.1|9637.4|9632.4|32
1594727700000|2020-07-14 11:55:00|9637.9|9632.9|9637.2|9632.2|9638.6|9633.6|9635.7|9630.7|51
1594728000000|2020-07-14 12:00:00|9637|9632|9638.5|9633.5|9639.7|9634.7|9634.8|9629.8|62
1594728300000|2020-07-14 12:05:00|9638.7|9633.7|9639.4|9634.4|9639.4|9634.4|9637.2|9632.2|26
1594728600000|2020-07-14 12:10:00|9639.2|9634.2|9639.2|9634.2|9641.4|9636.4|9638.8|9633.8|38
1594728900000|2020-07-14 12:15:00|9639.3|9634.3|9638.4|9633.4|9639.3|9634.3|9635.6|9630.6|27
1594729200000|2020-07-14 12:20:00|9638.2|9633.2|9639.7|9634.7|9640.8|9635.8|9637.9|9632.9|57
1594729500000|2020-07-14 12:25:00|9639.9|9634.9|9639.3|9634.3|9641.3|9636.3|9639.3|9634.3|73
1594729800000|2020-07-14 12:30:00|9639.5|9634.5|9638.4|9633.4|9641.4|9636.4|9636.4|9631.4|50
1594730100000|2020-07-14 12:35:00|9638.5|9633.5|9645.9|9640.9|9646.2|9641.2|9637.2|9632.2|43
1594730400000|2020-07-14 12:40:00|9646.1|9641.1|9645.3|9640.3|9647.4|9642.4|9644.4|9639.4|75
1594730700000|2020-07-14 12:45:00|9645|9640|9639.3|9634.3|9645.7|9640.7|9638.8|9633.8|76
1594731000000|2020-07-14 12:50:00|9639|9634|9639.7|9634.7|9640.2|9635.2|9637.8|9632.8|33
1594731300000|2020-07-14 12:55:00|9639.5|9634.5|9642.1|9637.1|9643|9638|9639.3|9634.3|64
1594731600000|2020-07-14 13:00:00|9642.2|9637.2|9637.8|9632.8|9642.2|9637.2|9636.6|9631.6|58
1594731900000|2020-07-14 13:05:00|9638|9633|9644.7|9639.7|9645.2|9640.2|9637.6|9632.6|98
1594732200000|2020-07-14 13:10:00|9644.9|9639.9|9645.6|9640.6|9646.2|9641.2|9640.8|9635.8|49
1594732500000|2020-07-14 13:15:00|9645.7|9640.7|9646.4|9641.4|9648.2|9643.2|9644.4|9639.4|67
1594732800000|2020-07-14 13:20:00|9646.6|9641.6|9644.9|9639.9|9647.4|9642.4|9643.2|9638.2|32
1594733100000|2020-07-14 13:25:00|9645.1|9640.1|9648|9643|9649.7|9644.7|9644.9|9639.9|54
1594733400000|2020-07-14 13:30:00|9647.9|9642.9|9643.3|9638.3|9652.7|9647.7|9640.8|9635.8|208
1594733700000|2020-07-14 13:35:00|9643.4|9638.4|9642.8|9637.8|9647.9|9642.9|9642.8|9637.8|152
1594734000000|2020-07-14 13:40:00|9642.7|9637.7|9633.4|9628.4|9643.7|9638.7|9632.8|9627.8|167
1594734300000|2020-07-14 13:45:00|9633.3|9628.3|9634.8|9629.8|9635.2|9630.2|9629.7|9624.7|158
1594734600000|2020-07-14 13:50:00|9634.5|9629.5|9633.4|9628.4|9638.4|9633.4|9631.6|9626.6|185
1594734900000|2020-07-14 13:55:00|9633.7|9628.7|9630.9|9625.9|9635.4|9630.4|9628.3|9623.3|150
1594735200000|2020-07-14 14:00:00|9631.2|9626.2|9630.8|9625.8|9631.9|9626.9|9628.5|9623.5|83
1594735500000|2020-07-14 14:05:00|9630.7|9625.7|9633.1|9628.1|9633.3|9628.3|9627.1|9622.1|128
1594735800000|2020-07-14 14:10:00|9633.3|9628.3|9631.8|9626.8|9634.5|9629.5|9630|9625|86
1594736100000|2020-07-14 14:15:00|9631.6|9626.6|9626.3|9621.3|9631.6|9626.6|9625.8|9620.8|122
1594736400000|2020-07-14 14:20:00|9626.5|9621.5|9622.6|9617.6|9627.2|9622.2|9621.8|9616.8|252
1594736700000|2020-07-14 14:25:00|9622.7|9617.7|9620.8|9615.8|9625.3|9620.3|9620.1|9615.1|215
1594737000000|2020-07-14 14:30:00|9620.7|9615.7|9619.8|9614.8|9620.7|9615.7|9616.8|9611.8|439
1594737300000|2020-07-14 14:35:00|9620|9615|9625.6|9620.6|9626|9621|9619.8|9614.8|196
1594737600000|2020-07-14 14:40:00|9625.4|9620.4|9625.5|9620.5|9626|9621|9623.1|9618.1|160
1594737900000|2020-07-14 14:45:00|9625.3|9620.3|9625.6|9620.6|9626.3|9621.3|9620.4|9615.4|95
1594738200000|2020-07-14 14:50:00|9625.5|9620.5|9623.3|9618.3|9627.3|9622.3|9620.2|9615.2|84
1594738500000|2020-07-14 14:55:00|9623.2|9618.2|9622.8|9617.8|9625.3|9620.3|9621.7|9616.7|72
1594738800000|2020-07-14 15:00:00|9622.5|9617.5|9624.9|9619.9|9625.4|9620.4|9620.9|9615.9|108
1594739100000|2020-07-14 15:05:00|9625.1|9620.1|9622.2|9617.2|9628.3|9623.3|9621.1|9616.1|65
1594739400000|2020-07-14 15:10:00|9622.1|9617.1|9623.1|9618.1|9624|9619|9618.8|9613.8|85
1594739700000|2020-07-14 15:15:00|9622.8|9617.8|9623.3|9618.3|9625|9620|9620.6|9615.6|57
1594740000000|2020-07-14 15:20:00|9623.2|9618.2|9623.8|9618.8|9624.7|9619.7|9621.6|9616.6|41
1594740300000|2020-07-14 15:25:00|9623.5|9618.5|9625|9620|9626.4|9621.4|9622.4|9617.4|78
1594740600000|2020-07-14 15:30:00|9625.3|9620.3|9621.7|9616.7|9625.7|9620.7|9621.6|9616.6|50
1594740900000|2020-07-14 15:35:00|9621.6|9616.6|9622.5|9617.5|9622.7|9617.7|9620.4|9615.4|26
1594741200000|2020-07-14 15:40:00|9622.7|9617.7|9617.8|9612.8|9622.9|9617.9|9617.4|9612.4|96
1594741500000|2020-07-14 15:45:00|9617.7|9612.7|9619.7|9614.7|9620.5|9615.5|9616.7|9611.7|42
1594741800000|2020-07-14 15:50:00|9619.6|9614.6|9619.8|9614.8|9619.9|9614.9|9617.2|9612.2|28
1594742100000|2020-07-14 15:55:00|9619.6|9614.6|9617.4|9612.4|9620.6|9615.6|9616.8|9611.8|24
1594742400000|2020-07-14 16:00:00|9617.2|9612.2|9617.5|9612.5|9618.7|9613.7|9617|9612|29
1594742700000|2020-07-14 16:05:00|9617.3|9612.3|9619.5|9614.5|9619.9|9614.9|9617.3|9612.3|26
1594743000000|2020-07-14 16:10:00|9619.3|9614.3|9618.8|9613.8|9620|9615|9618.3|9613.3|21
1594743300000|2020-07-14 16:15:00|9618.7|9613.7|9616.8|9611.8|9619.4|9614.4|9615.6|9610.6|54
1594743600000|2020-07-14 16:20:00|9616.9|9611.9|9619.1|9614.1|9619.1|9614.1|9616.3|9611.3|61
1594743900000|2020-07-14 16:25:00|9618.9|9613.9|9619.7|9614.7|9620|9615|9618.7|9613.7|18
1594744200000|2020-07-14 16:30:00|9619.3|9614.3|9618|9613|9619.6|9614.6|9617.3|9612.3|24
1594744500000|2020-07-14 16:35:00|9618.1|9613.1|9615.8|9610.8|9618.1|9613.1|9615.7|9610.7|55
1594744800000|2020-07-14 16:40:00|9616.1|9611.1|9617|9612|9617.1|9612.1|9614.9|9609.9|10
1594745100000|2020-07-14 16:45:00|9616.8|9611.8|9616.6|9611.6|9617.1|9612.1|9615.2|9610.2|21
1594745400000|2020-07-14 16:50:00|9616.8|9611.8|9618.3|9613.3|9619|9614|9616.1|9611.1|40
1594745700000|2020-07-14 16:55:00|9618.6|9613.6|9619.2|9614.2|9620|9615|9617.6|9612.6|136
1594746000000|2020-07-14 17:00:00|9619.1|9614.1|9620.6|9615.6|9621.6|9616.6|9618.3|9613.3|61
1594746300000|2020-07-14 17:05:00|9620.5|9615.5|9621.3|9616.3|9622.3|9617.3|9618.5|9613.5|55
1594746600000|2020-07-14 17:10:00|9621.2|9616.2|9620|9615|9621.3|9616.3|9619|9614|17
1594746900000|2020-07-14 17:15:00|9619.8|9614.8|9621.9|9616.9|9622|9617|9619.5|9614.5|136
1594747200000|2020-07-14 17:20:00|9622|9617|9621.7|9616.7|9622.5|9617.5|9620.5|9615.5|17
1594747500000|2020-07-14 17:25:00|9621.8|9616.8|9621.9|9616.9|9621.9|9616.9|9620.4|9615.4|20
1594747800000|2020-07-14 17:30:00|9622|9617|9621|9616|9622.4|9617.4|9620.5|9615.5|14
1594748100000|2020-07-14 17:35:00|9621.2|9616.2|9620.7|9615.7|9622|9617|9620.6|9615.6|23
1594748400000|2020-07-14 17:40:00|9620.6|9615.6|9621.6|9616.6|9621.6|9616.6|9620.6|9615.6|37
1594748700000|2020-07-14 17:45:00|9621.3|9616.3|9620.1|9615.1|9621.6|9616.6|9619.8|9614.8|19
1594749000000|2020-07-14 17:50:00|9619.8|9614.8|9619.5|9614.5|9620.3|9615.3|9619.1|9614.1|10
1594749300000|2020-07-14 17:55:00|9619.6|9614.6|9622|9617|9624.9|9619.9|9619.6|9614.6|138
1594749600000|2020-07-14 18:00:00|9621.8|9616.8|9620.7|9615.7|9622.6|9617.6|9618.2|9613.2|48
1594749900000|2020-07-14 18:05:00|9620.8|9615.8|9620.8|9615.8|9622|9617|9619.3|9614.3|32
1594750200000|2020-07-14 18:10:00|9620.6|9615.6|9619.4|9614.4|9620.9|9615.9|9619.3|9614.3|3
1594750500000|2020-07-14 18:15:00|9619.5|9614.5|9618.2|9613.2|9619.9|9614.9|9617.5|9612.5|8
1594750800000|2020-07-14 18:20:00|9618.3|9613.3|9618.4|9613.4|9618.9|9613.9|9616.5|9611.5|24
1594751100000|2020-07-14 18:25:00|9618.3|9613.3|9618.5|9613.5|9620.1|9615.1|9617.8|9612.8|24
1594751400000|2020-07-14 18:30:00|9618.3|9613.3|9618.5|9613.5|9619|9614|9617.1|9612.1|39
1594751700000|2020-07-14 18:35:00|9618.6|9613.6|9621.1|9616.1|9621.3|9616.3|9618.1|9613.1|19
1594752000000|2020-07-14 18:40:00|9620.9|9615.9|9621.4|9616.4|9622.1|9617.1|9620.7|9615.7|13
1594752300000|2020-07-14 18:45:00|9621.5|9616.5|9623|9618|9623|9618|9620.1|9615.1|24
1594752600000|2020-07-14 18:50:00|9622.8|9617.8|9621|9616|9623.5|9618.5|9621|9616|35
1594752900000|2020-07-14 18:55:00|9621.2|9616.2|9623.8|9618.8|9623.8|9618.8|9620.3|9615.3|108
1594753200000|2020-07-14 19:00:00|9624|9619|9627.3|9622.3|9627.6|9622.6|9623.6|9618.6|50
1594753500000|2020-07-14 19:05:00|9627.4|9622.4|9627.4|9622.4|9628.6|9623.6|9626.1|9621.1|77
1594753800000|2020-07-14 19:10:00|9627.3|9622.3|9626.6|9621.6|9627.6|9622.6|9626.1|9621.1|18
1594754100000|2020-07-14 19:15:00|9626.8|9621.8|9627.1|9622.1|9628|9623|9626.6|9621.6|27
1594754400000|2020-07-14 19:20:00|9626.9|9621.9|9624.3|9619.3|9627.1|9622.1|9624.3|9619.3|38
1594754700000|2020-07-14 19:25:00|9624.1|9619.1|9625.1|9620.1|9625.1|9620.1|9623.6|9618.6|19
1594755000000|2020-07-14 19:30:00|9625|9620|9624.9|9619.9|9625.6|9620.6|9623.8|9618.8|36
1594755300000|2020-07-14 19:35:00|9624.8|9619.8|9626.3|9621.3|9626.6|9621.6|9624.8|9619.8|91
1594755600000|2020-07-14 19:40:00|9626.4|9621.4|9624.5|9619.5|9626.6|9621.6|9623.6|9618.6|27
1594755900000|2020-07-14 19:45:00|9624.6|9619.6|9624|9619|9625.2|9620.2|9623.6|9618.6|42
1594756200000|2020-07-14 19:50:00|9623.6|9618.6|9624.8|9619.8|9624.8|9619.8|9622.8|9617.8|34
1594756500000|2020-07-14 19:55:00|9625|9620|9627|9622|9627.1|9622.1|9624.6|9619.6|82
1594756800000|2020-07-14 20:00:00|9627.1|9622.1|9625.3|9620.3|9627.1|9622.1|9625.1|9620.1|41
1594757100000|2020-07-14 20:05:00|9625.4|9620.4|9625.3|9620.3|9626.2|9621.2|9624.8|9619.8|24
1594757400000|2020-07-14 20:10:00|9625.5|9620.5|9625.3|9620.3|9625.6|9620.6|9624.8|9619.8|14
1594757700000|2020-07-14 20:15:00|9625.1|9620.1|9624.8|9619.8|9625.1|9620.1|9624.3|9619.3|28
1594758000000|2020-07-14 20:20:00|9624.6|9619.6|9624.8|9619.8|9625.8|9620.8|9624.6|9619.6|17
1594758300000|2020-07-14 20:25:00|9624.7|9619.7|9625.8|9620.8|9625.8|9620.8|9624.7|9619.7|28
1594758600000|2020-07-14 20:30:00|9626|9621|9624.1|9619.1|9626|9621|9624.1|9619.1|43
1594758900000|2020-07-14 20:35:00|9624|9619|9622.8|9617.8|9624|9619|9622.6|9617.6|26
1594759200000|2020-07-14 20:40:00|9622.6|9617.6|9621.3|9616.3|9622.8|9617.8|9621.1|9616.1|19
1594759500000|2020-07-14 20:45:00|9621.2|9616.2|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|17
1594759800000|2020-07-14 20:50:00|9620.7|9615.7|9621.3|9616.3|9621.4|9616.4|9620.1|9615.1|16
1594760100000|2020-07-14 20:55:00|9621.5|9616.5|9626.6|9617.6|9626.8|9621.8|9619.8|9614.8|31
1594771200000|2020-07-15 00:00:00|9613.1|9608.1|9608.6|9603.6|9613.6|9608.6|9608.6|9603.6|48
1594771500000|2020-07-15 00:05:00|9608.8|9603.8|9604|9599|9608.8|9603.8|9603.6|9598.6|135
1594771800000|2020-07-15 00:10:00|9603.8|9598.8|9607|9602|9607.4|9602.4|9603.2|9598.2|68
1594772100000|2020-07-15 00:15:00|9606.8|9601.8|9607.8|9602.8|9608.4|9603.4|9605.7|9600.7|11
1594772400000|2020-07-15 00:20:00|9607.6|9602.6|9610.3|9605.3|9611.7|9606.7|9607.5|9602.5|35
1594772700000|2020-07-15 00:25:00|9610.1|9605.1|9610.9|9605.9|9612.9|9607.9|9609.8|9604.8|20
1594773000000|2020-07-15 00:30:00|9610.6|9605.6|9610.9|9605.9|9611.5|9606.5|9609.8|9604.8|13
1594773300000|2020-07-15 00:35:00|9611|9606|9611.3|9606.3|9613|9608|9610.5|9605.5|25
1594773600000|2020-07-15 00:40:00|9611.4|9606.4|9610.5|9605.5|9612.7|9607.7|9610.5|9605.5|27
1594773900000|2020-07-15 00:45:00|9610.7|9605.7|9610.5|9605.5|9612|9607|9610.2|9605.2|18
1594774200000|2020-07-15 00:50:00|9610.7|9605.7|9613.2|9608.2|9613.9|9608.9|9610.5|9605.5|62
1594774500000|2020-07-15 00:55:00|9613.3|9608.3|9612.5|9607.5|9614.3|9609.3|9612.5|9607.5|27
1594774800000|2020-07-15 01:00:00|9612.3|9607.3|9613.2|9608.2|9613.3|9608.3|9611.5|9606.5|23
1594775100000|2020-07-15 01:05:00|9613.3|9608.3|9613.5|9608.5|9614.4|9609.4|9613|9608|20
1594775400000|2020-07-15 01:10:00|9613.7|9608.7|9611.2|9606.2|9613.9|9608.9|9611|9606|23
1594775700000|2020-07-15 01:15:00|9611|9606|9611.7|9606.7|9613|9608|9610.5|9605.5|43
1594776000000|2020-07-15 01:20:00|9611.8|9606.8|9611.5|9606.5|9612.7|9607.7|9611.3|9606.3|20
1594776300000|2020-07-15 01:25:00|9611.7|9606.7|9606|9601|9611.7|9606.7|9605.6|9600.6|78
1594776600000|2020-07-15 01:30:00|9605.8|9600.8|9607.8|9602.8|9609.5|9604.5|9604.3|9599.3|67
1594776900000|2020-07-15 01:35:00|9607.6|9602.6|9610.5|9605.5|9611|9606|9607.3|9602.3|14
1594777200000|2020-07-15 01:40:00|9610.7|9605.7|9611|9606|9612|9607|9609.5|9604.5|21
1594777500000|2020-07-15 01:45:00|9610.7|9605.7|9610.7|9605.7|9611.9|9606.9|9609|9604|6
1594777800000|2020-07-15 01:50:00|9610.5|9605.5|9610.8|9605.8|9610.8|9605.8|9608.7|9603.7|8
1594778100000|2020-07-15 01:55:00|9610.9|9605.9|9610|9605|9611.3|9606.3|9608.7|9603.7|7
1594778400000|2020-07-15 02:00:00|9609.9|9604.9|9611.9|9606.9|9612.4|9607.4|9609.9|9604.9|6
1594778700000|2020-07-15 02:05:00|9612|9607|9612.4|9607.4|9612.9|9607.9|9611|9606|14
1594779000000|2020-07-15 02:10:00|9612.5|9607.5|9612.2|9607.2|9613.9|9608.9|9611.2|9606.2|20
1594779300000|2020-07-15 02:15:00|9612|9607|9614|9609|9614.4|9609.4|9612|9607|14
1594779600000|2020-07-15 02:20:00|9613.6|9608.6|9613.2|9608.2|9614.4|9609.4|9612.5|9607.5|20
1594779900000|2020-07-15 02:25:00|9613.3|9608.3|9612|9607|9613.9|9608.9|9612|9607|12
1594780200000|2020-07-15 02:30:00|9612.2|9607.2|9612.7|9607.7|9613.2|9608.2|9612|9607|1
1594780500000|2020-07-15 02:35:00|9612.8|9607.8|9614.7|9609.7|9614.7|9609.7|9612|9607|0
1594780800000|2020-07-15 02:40:00|9614.8|9609.8|9616.2|9611.2|9617.2|9612.2|9614.8|9609.8|22
1594781100000|2020-07-15 02:45:00|9616.3|9611.3|9616.7|9611.7|9617.9|9612.9|9615.7|9610.7|9
1594781400000|2020-07-15 02:50:00|9616.9|9611.9|9616.8|9611.8|9617.7|9612.7|9616.3|9611.3|6
1594781700000|2020-07-15 02:55:00|9616.7|9611.7|9616.2|9611.2|9616.9|9611.9|9616|9611|6
1594782000000|2020-07-15 03:00:00|9616.3|9611.3|9615.7|9610.7|9617.7|9612.7|9615.5|9610.5|2
1594782300000|2020-07-15 03:05:00|9615.8|9610.8|9617.2|9612.2|9617.2|9612.2|9615.2|9610.2|5
1594782600000|2020-07-15 03:10:00|9617.4|9612.4|9617.3|9612.3|9618|9613|9616|9611|9
1594782900000|2020-07-15 03:15:00|9617.5|9612.5|9619.5|9614.5|9620|9615|9617|9612|59
1594783200000|2020-07-15 03:20:00|9619.7|9614.7|9619.4|9614.4|9620.5|9615.5|9618.5|9613.5|27
1594783500000|2020-07-15 03:25:00|9619.5|9614.5|9620.7|9615.7|9620.9|9615.9|9618.5|9613.5|18
1594783800000|2020-07-15 03:30:00|9620.5|9615.5|9621|9616|9621.7|9616.7|9620|9615|24
1594784100000|2020-07-15 03:35:00|9620.8|9615.8|9621.5|9616.5|9622|9617|9620.5|9615.5|3
1594784400000|2020-07-15 03:40:00|9621.3|9616.3|9622|9617|9622.5|9617.5|9621|9616|14
1594784700000|2020-07-15 03:45:00|9622.2|9617.2|9621|9616|9622.2|9617.2|9620.7|9615.7|25
1594785000000|2020-07-15 03:50:00|9621.2|9616.2|9622|9617|9622.4|9617.4|9620.7|9615.7|15
1594785300000|2020-07-15 03:55:00|9622.4|9617.4|9621|9616|9622.5|9617.5|9621|9616|22
1594785600000|2020-07-15 04:00:00|9621.2|9616.2|9621.5|9616.5|9621.9|9616.9|9620.5|9615.5|29
1594785900000|2020-07-15 04:05:00|9621.4|9616.4|9621.5|9616.5|9621.9|9616.9|9621|9616|7
1594786200000|2020-07-15 04:10:00|9621.7|9616.7|9622.4|9617.4|9622.5|9617.5|9621.3|9616.3|34
1594786500000|2020-07-15 04:15:00|9622.3|9617.3|9619.9|9614.9|9622.3|9617.3|9619.7|9614.7|5
1594786800000|2020-07-15 04:20:00|9620|9615|9619.2|9614.2|9620.2|9615.2|9619|9614|12
1594787100000|2020-07-15 04:25:00|9619.3|9614.3|9618.8|9613.8|9619.9|9614.9|9618.5|9613.5|3
1594787400000|2020-07-15 04:30:00|9619|9614|9617.8|9612.8|9619.4|9614.4|9616.8|9611.8|45
1594787700000|2020-07-15 04:35:00|9618|9613|9619|9614|9619|9614|9617.5|9612.5|5
1594788000000|2020-07-15 04:40:00|9618.9|9613.9|9620|9615|9620.2|9615.2|9618.5|9613.5|9
1594788300000|2020-07-15 04:45:00|9620.2|9615.2|9619.2|9614.2|9620.2|9615.2|9619|9614|8
1594788600000|2020-07-15 04:50:00|9619.4|9614.4|9619.5|9614.5|9620|9615|9618.7|9613.7|4
1594788900000|2020-07-15 04:55:00|9619.7|9614.7|9620.9|9615.9|9621.3|9616.3|9618.8|9613.8|20
1594789200000|2020-07-15 05:00:00|9621|9616|9622.5|9617.5|9623.4|9618.4|9620.5|9615.5|57
1594789500000|2020-07-15 05:05:00|9622.3|9617.3|9621.7|9616.7|9622.3|9617.3|9621|9616|9
1594789800000|2020-07-15 05:10:00|9621.5|9616.5|9621.3|9616.3|9621.9|9616.9|9621|9616|6
1594790100000|2020-07-15 05:15:00|9621.4|9616.4|9621|9616|9621.8|9616.8|9620.8|9615.8|12
1594790400000|2020-07-15 05:20:00|9621.2|9616.2|9621.2|9616.2|9621.7|9616.7|9620.9|9615.9|23
1594790700000|2020-07-15 05:25:00|9621|9616|9620.5|9615.5|9621|9616|9619|9614|8
1594791000000|2020-07-15 05:30:00|9620.3|9615.3|9620|9615|9621.5|9616.5|9619.6|9614.6|6
1594791300000|2020-07-15 05:35:00|9620.2|9615.2|9619.7|9614.7|9620.4|9615.4|9618.8|9613.8|3
1594791600000|2020-07-15 05:40:00|9619.8|9614.8|9619|9614|9620.5|9615.5|9618.8|9613.8|17
1594791900000|2020-07-15 05:45:00|9618.8|9613.8|9618.5|9613.5|9619.2|9614.2|9618.4|9613.4|23
1594792200000|2020-07-15 05:50:00|9618.3|9613.3|9619.2|9614.2|9619.7|9614.7|9617.5|9612.5|18
1594792500000|2020-07-15 05:55:00|9619.3|9614.3|9618|9613|9619.5|9614.5|9617.5|9612.5|3
1594792800000|2020-07-15 06:00:00|9618.2|9613.2|9619.2|9614.2|9620.9|9615.9|9617|9612|14
1594793100000|2020-07-15 06:05:00|9619|9614|9617.2|9612.2|9619|9614|9615.5|9610.5|41
1594793400000|2020-07-15 06:10:00|9617.3|9612.3|9615.4|9610.4|9617.3|9612.3|9615|9610|13
1594793700000|2020-07-15 06:15:00|9615.5|9610.5|9613|9608|9615.8|9610.8|9612.8|9607.8|16
1594794000000|2020-07-15 06:20:00|9613.2|9608.2|9615.5|9610.5|9615.8|9610.8|9612.5|9607.5|55
1594794300000|2020-07-15 06:25:00|9615.7|9610.7|9612.4|9607.4|9615.7|9610.7|9610.8|9605.8|73
1594794600000|2020-07-15 06:30:00|9612|9607|9611|9606|9612.2|9607.2|9610.8|9605.8|80
1594794900000|2020-07-15 06:35:00|9610.8|9605.8|9609.5|9604.5|9610.9|9605.9|9609|9604|40
1594795200000|2020-07-15 06:40:00|9609.7|9604.7|9607.5|9602.5|9609.7|9604.7|9606.5|9601.5|22
1594795500000|2020-07-15 06:45:00|9607.7|9602.7|9607.5|9602.5|9608.9|9603.9|9606.7|9601.7|29
1594795800000|2020-07-15 06:50:00|9607.7|9602.7|9611.2|9606.2|9611.4|9606.4|9607.7|9602.7|75
1594796100000|2020-07-15 06:55:00|9611|9606|9612|9607|9612.5|9607.5|9610.3|9605.3|226
1594796400000|2020-07-15 07:00:00|9611.8|9606.8|9611.7|9606.7|9612.5|9607.5|9609.1|9604.1|90
1594796700000|2020-07-15 07:05:00|9611.6|9606.6|9611.8|9606.8|9612.7|9607.7|9605.6|9600.6|153
1594797000000|2020-07-15 07:10:00|9612|9607|9615.7|9610.7|9616|9611|9610.3|9605.3|50
1594797300000|2020-07-15 07:15:00|9615.5|9610.5|9613.8|9608.8|9615.9|9610.9|9612.3|9607.3|27
1594797600000|2020-07-15 07:20:00|9614|9609|9611|9606|9614|9609|9609.8|9604.8|26
1594797900000|2020-07-15 07:25:00|9610.8|9605.8|9608.8|9603.8|9611.7|9606.7|9608.6|9603.6|15
1594798200000|2020-07-15 07:30:00|9609|9604|9603.2|9598.2|9609.1|9604.1|9603|9598|71
1594798500000|2020-07-15 07:35:00|9603.3|9598.3|9605.5|9600.5|9605.5|9600.5|9601.4|9596.4|91
1594798800000|2020-07-15 07:40:00|9605.4|9600.4|9593.8|9588.8|9605.4|9600.4|9593|9588|398
1594799100000|2020-07-15 07:45:00|9593.7|9588.7|9591.5|9586.5|9596.4|9591.4|9590.8|9585.8|86
1594799400000|2020-07-15 07:50:00|9591.7|9586.7|9591.7|9586.7|9591.7|9586.7|9588.6|9583.6|131
1594799700000|2020-07-15 07:55:00|9591.5|9586.5|9592.9|9587.9|9592.9|9587.9|9590.6|9585.6|81
1594800000000|2020-07-15 08:00:00|9593|9588|9587.6|9582.6|9593|9588|9585.6|9580.6|105
1594800300000|2020-07-15 08:05:00|9587.8|9582.8|9587.1|9582.1|9588.5|9583.5|9586.1|9581.1|210
1594800600000|2020-07-15 08:10:00|9586.9|9581.9|9587.6|9582.6|9588.6|9583.6|9586.6|9581.6|63
1594800900000|2020-07-15 08:15:00|9587.4|9582.4|9588|9583|9589.3|9584.3|9587.1|9582.1|77
1594801200000|2020-07-15 08:20:00|9588.1|9583.1|9588.5|9583.5|9588.6|9583.6|9584.4|9579.4|100
1594801500000|2020-07-15 08:25:00|9588.6|9583.6|9584.7|9579.7|9590.5|9585.5|9584.7|9579.7|102
1594801800000|2020-07-15 08:30:00|9584.8|9579.8|9588|9583|9588|9583|9583.7|9578.7|129
1594802100000|2020-07-15 08:35:00|9587.8|9582.8|9590.5|9585.5|9590.5|9585.5|9587.2|9582.2|43
1594802400000|2020-07-15 08:40:00|9590.6|9585.6|9590.1|9585.1|9591.6|9586.6|9588.1|9583.1|77
1594802700000|2020-07-15 08:45:00|9590.3|9585.3|9592.6|9587.6|9593.3|9588.3|9589.3|9584.3|31
1594803000000|2020-07-15 08:50:00|9592.3|9587.3|9592.3|9587.3|9593.6|9588.6|9591.1|9586.1|72
1594803300000|2020-07-15 08:55:00|9592.5|9587.5|9588.3|9583.3|9592.8|9587.8|9587.2|9582.2|68
1594803600000|2020-07-15 09:00:00|9588.5|9583.5|9591.3|9586.3|9591.6|9586.6|9588.2|9583.2|45
1594803900000|2020-07-15 09:05:00|9591.2|9586.2|9593|9588|9593.6|9588.6|9590.8|9585.8|37
1594804200000|2020-07-15 09:10:00|9593.2|9588.2|9593.6|9588.6|9594.3|9589.3|9592.2|9587.2|46
1594804500000|2020-07-15 09:15:00|9593.8|9588.8|9592.8|9587.8|9595.1|9590.1|9592.4|9587.4|58
1594804800000|2020-07-15 09:20:00|9593|9588|9595.2|9590.2|9595.7|9590.7|9592.8|9587.8|53
1594805100000|2020-07-15 09:25:00|9594.9|9589.9|9593.8|9588.8|9595.1|9590.1|9591.7|9586.7|66
1594805400000|2020-07-15 09:30:00|9593.7|9588.7|9593.2|9588.2|9594.8|9589.8|9591.6|9586.6|40
1594805700000|2020-07-15 09:35:00|9592.9|9587.9|9591.3|9586.3|9593.7|9588.7|9590.8|9585.8|36
1594806000000|2020-07-15 09:40:00|9591.2|9586.2|9594.2|9589.2|9594.2|9589.2|9590.8|9585.8|84
1594806300000|2020-07-15 09:45:00|9594|9589|9593.4|9588.4|9594.7|9589.7|9592.3|9587.3|32
1594806600000|2020-07-15 09:50:00|9593.3|9588.3|9594.8|9589.8|9596.7|9591.7|9593.3|9588.3|86
1594806900000|2020-07-15 09:55:00|9594.9|9589.9|9595.7|9590.7|9596.6|9591.6|9594.3|9589.3|17
1594807200000|2020-07-15 10:00:00|9595.9|9590.9|9594.3|9589.3|9596.1|9591.1|9593.8|9588.8|20
1594807500000|2020-07-15 10:05:00|9594.2|9589.2|9589.3|9584.3|9594.2|9589.2|9589.3|9584.3|32
1594807800000|2020-07-15 10:10:00|9589.2|9584.2|9589.2|9584.2|9589.7|9584.7|9586.8|9581.8|77
1594808100000|2020-07-15 10:15:00|9589|9584|9591|9586|9591.2|9586.2|9588.3|9583.3|41
1594808400000|2020-07-15 10:20:00|9590.8|9585.8|9590.8|9585.8|9591|9586|9588.4|9583.4|34
1594808700000|2020-07-15 10:25:00|9590.9|9585.9|9590.7|9585.7|9592.9|9587.9|9590.5|9585.5|37
1594809000000|2020-07-15 10:30:00|9590.5|9585.5|9589.5|9584.5|9590.9|9585.9|9588.8|9583.8|27
1594809300000|2020-07-15 10:35:00|9589.7|9584.7|9589.8|9584.8|9590.7|9585.7|9588.3|9583.3|11
1594809600000|2020-07-15 10:40:00|9589.6|9584.6|9587.7|9582.7|9590.2|9585.2|9587.3|9582.3|46
1594809900000|2020-07-15 10:45:00|9587.4|9582.4|9583.8|9578.8|9588.1|9583.1|9582.9|9577.9|48
1594810200000|2020-07-15 10:50:00|9583.7|9578.7|9581|9576|9584.6|9579.6|9581|9576|74
1594810500000|2020-07-15 10:55:00|9581.2|9576.2|9585|9580|9586.3|9581.3|9580.2|9575.2|64
1594810800000|2020-07-15 11:00:00|9584.8|9579.8|9582.9|9577.9|9585.5|9580.5|9582.3|9577.3|92
1594811100000|2020-07-15 11:05:00|9583|9578|9584.7|9579.7|9584.8|9579.8|9581.4|9576.4|180
1594811400000|2020-07-15 11:10:00|9584.8|9579.8|9586.8|9581.8|9587.3|9582.3|9584.3|9579.3|112
1594811700000|2020-07-15 11:15:00|9586.9|9581.9|9589.9|9584.9|9589.9|9584.9|9586.1|9581.1|59
1594812000000|2020-07-15 11:20:00|9590|9585|9589.2|9584.2|9590.8|9585.8|9587|9582|25
1594812300000|2020-07-15 11:25:00|9589|9584|9586.2|9581.2|9589.6|9584.6|9585.9|9580.9|55
1594812600000|2020-07-15 11:30:00|9586.3|9581.3|9585.1|9580.1|9586.6|9581.6|9584.5|9579.5|62
1594812900000|2020-07-15 11:35:00|9584.9|9579.9|9586.1|9581.1|9586.4|9581.4|9583.8|9578.8|22
1594813200000|2020-07-15 11:40:00|9585.9|9580.9|9584.8|9579.8|9586.4|9581.4|9583.8|9578.8|21
1594813500000|2020-07-15 11:45:00|9584.9|9579.9|9584.7|9579.7|9585.8|9580.8|9583.3|9578.3|23
1594813800000|2020-07-15 11:50:00|9584.5|9579.5|9583.9|9578.9|9585.2|9580.2|9582.5|9577.5|55
1594814100000|2020-07-15 11:55:00|9584.1|9579.1|9585.6|9580.6|9585.7|9580.7|9583.9|9578.9|44
1594814400000|2020-07-15 12:00:00|9585.7|9580.7|9584.3|9579.3|9585.9|9580.9|9583.7|9578.7|23
1594814700000|2020-07-15 12:05:00|9584.2|9579.2|9582.4|9577.4|9585.2|9580.2|9581.3|9576.3|42
1594815000000|2020-07-15 12:10:00|9582.3|9577.3|9581.4|9576.4|9582.6|9577.6|9580|9575|51
1594815300000|2020-07-15 12:15:00|9581.3|9576.3|9581.2|9576.2|9583.1|9578.1|9580.3|9575.3|72
1594815600000|2020-07-15 12:20:00|9581|9576|9581.8|9576.8|9583.1|9578.1|9580|9575|120
1594815900000|2020-07-15 12:25:00|9581.7|9576.7|9583.3|9578.3|9583.9|9578.9|9581.7|9576.7|46
1594816200000|2020-07-15 12:30:00|9583.2|9578.2|9583.1|9578.1|9584.3|9579.3|9581.9|9576.9|28
1594816500000|2020-07-15 12:35:00|9583.3|9578.3|9582.3|9577.3|9583.6|9578.6|9580.8|9575.8|52
1594816800000|2020-07-15 12:40:00|9582.1|9577.1|9584.5|9579.5|9584.5|9579.5|9582.1|9577.1|60
1594817100000|2020-07-15 12:45:00|9584.3|9579.3|9585.1|9580.1|9585.8|9580.8|9583.8|9578.8|83
1594817400000|2020-07-15 12:50:00|9584.8|9579.8|9583.2|9578.2|9585.3|9580.3|9583.2|9578.2|29
1594817700000|2020-07-15 12:55:00|9583.3|9578.3|9586.1|9581.1|9586.3|9581.3|9582.8|9577.8|53
1594818000000|2020-07-15 13:00:00|9585.9|9580.9|9582.3|9577.3|9585.9|9580.9|9582.1|9577.1|108
1594818300000|2020-07-15 13:05:00|9582.1|9577.1|9584.8|9579.8|9585.1|9580.1|9581.6|9576.6|66
1594818600000|2020-07-15 13:10:00|9584.7|9579.7|9584.3|9579.3|9587.1|9582.1|9583|9578|55
1594818900000|2020-07-15 13:15:00|9584.4|9579.4|9581.4|9576.4|9585.7|9580.7|9581.3|9576.3|57
1594819200000|2020-07-15 13:20:00|9581.3|9576.3|9581.7|9576.7|9581.8|9576.8|9579.6|9574.6|35
1594819500000|2020-07-15 13:25:00|9581.8|9576.8|9579.3|9574.3|9581.9|9576.9|9578.3|9573.3|41
1594819800000|2020-07-15 13:30:00|9579.1|9574.1|9578.1|9573.1|9579.9|9574.9|9574.3|9569.3|141
1594820100000|2020-07-15 13:35:00|9577.8|9572.8|9587|9582|9587.1|9582.1|9576.2|9571.2|243
1594820400000|2020-07-15 13:40:00|9587.1|9582.1|9585.1|9580.1|9587.4|9582.4|9583.4|9578.4|179
1594820700000|2020-07-15 13:45:00|9585.3|9580.3|9587.9|9582.9|9590.3|9585.3|9585.1|9580.1|153
1594821000000|2020-07-15 13:50:00|9587.8|9582.8|9591.4|9586.4|9594.6|9589.6|9587.4|9582.4|97
1594821300000|2020-07-15 13:55:00|9591.6|9586.6|9593.6|9588.6|9594.6|9589.6|9589.6|9584.6|46
1594821600000|2020-07-15 14:00:00|9593.8|9588.8|9596.1|9591.1|9597.4|9592.4|9591.4|9586.4|85
1594821900000|2020-07-15 14:05:00|9595.9|9590.9|9593.1|9588.1|9595.9|9590.9|9592.5|9587.5|127
1594822200000|2020-07-15 14:10:00|9593.3|9588.3|9596.4|9591.4|9596.9|9591.9|9592.9|9587.9|119
1594822500000|2020-07-15 14:15:00|9596.3|9591.3|9598.9|9593.9|9603|9598|9594.7|9589.7|234
1594822800000|2020-07-15 14:20:00|9598.8|9593.8|9597.3|9592.3|9600.1|9595.1|9596.5|9591.5|111
1594823100000|2020-07-15 14:25:00|9597.1|9592.1|9594.6|9589.6|9597.9|9592.9|9593.3|9588.3|53
1594823400000|2020-07-15 14:30:00|9594.4|9589.4|9591.4|9586.4|9594.6|9589.6|9590.3|9585.3|76
1594823700000|2020-07-15 14:35:00|9591.3|9586.3|9591.8|9586.8|9592.7|9587.7|9590.3|9585.3|60
1594824000000|2020-07-15 14:40:00|9592|9587|9591.3|9586.3|9595|9590|9590.7|9585.7|86
1594824300000|2020-07-15 14:45:00|9591.2|9586.2|9590.8|9585.8|9592.5|9587.5|9589.5|9584.5|126
1594824600000|2020-07-15 14:50:00|9590.9|9585.9|9596.8|9591.8|9597.4|9592.4|9590.3|9585.3|93
1594824900000|2020-07-15 14:55:00|9596.5|9591.5|9594.8|9589.8|9598.3|9593.3|9592.7|9587.7|77
1594825200000|2020-07-15 15:00:00|9594.7|9589.7|9594.8|9589.8|9597|9592|9593.3|9588.3|79
1594825500000|2020-07-15 15:05:00|9594.6|9589.6|9595.5|9590.5|9596.4|9591.4|9593.2|9588.2|74
1594825800000|2020-07-15 15:10:00|9595.3|9590.3|9593|9588|9595.5|9590.5|9592.8|9587.8|57
1594826100000|2020-07-15 15:15:00|9593.1|9588.1|9597.7|9592.7|9598|9593|9593.1|9588.1|57
1594826400000|2020-07-15 15:20:00|9597.8|9592.8|9597.8|9592.8|9600.8|9595.8|9597.1|9592.1|64
1594826700000|2020-07-15 15:25:00|9598|9593|9595|9590|9598.8|9593.8|9595|9590|60
1594827000000|2020-07-15 15:30:00|9594.8|9589.8|9593.5|9588.5|9595.9|9590.9|9593.3|9588.3|112
1594827300000|2020-07-15 15:35:00|9593.3|9588.3|9598|9593|9598|9593|9592.5|9587.5|37
1594827600000|2020-07-15 15:40:00|9597.8|9592.8|9600.5|9595.5|9603|9598|9597.8|9592.8|120
1594827900000|2020-07-15 15:45:00|9600.6|9595.6|9603.6|9598.6|9603.8|9598.8|9600.3|9595.3|99
1594828200000|2020-07-15 15:50:00|9603.7|9598.7|9603.7|9598.7|9604.7|9599.7|9602.1|9597.1|50
1594828500000|2020-07-15 15:55:00|9603.8|9598.8|9604.8|9599.8|9604.8|9599.8|9602.6|9597.6|395
1594828800000|2020-07-15 16:00:00|9605.2|9600.2|9606.3|9601.3|9607.2|9602.2|9603.8|9598.8|82
1594829100000|2020-07-15 16:05:00|9606.5|9601.5|9605.8|9600.8|9607|9602|9605.1|9600.1|44
1594829400000|2020-07-15 16:10:00|9606|9601|9604|9599|9607|9602|9604|9599|76
1594829700000|2020-07-15 16:15:00|9604.2|9599.2|9604.7|9599.7|9606.1|9601.1|9603.4|9598.4|167
1594830000000|2020-07-15 16:20:00|9604.8|9599.8|9606.4|9601.4|9607.2|9602.2|9604.8|9599.8|55
1594830300000|2020-07-15 16:25:00|9606.3|9601.3|9605.7|9600.7|9606.8|9601.8|9605.4|9600.4|27
1594830600000|2020-07-15 16:30:00|9605.8|9600.8|9608.2|9603.2|9609|9604|9605.8|9600.8|42
1594830900000|2020-07-15 16:35:00|9608|9603|9607.9|9602.9|9608.3|9603.3|9606.7|9601.7|50
1594831200000|2020-07-15 16:40:00|9607.8|9602.8|9607.9|9602.9|9608.3|9603.3|9606.9|9601.9|64
1594831500000|2020-07-15 16:45:00|9607.8|9602.8|9607.3|9602.3|9609|9604|9606.9|9601.9|54
1594831800000|2020-07-15 16:50:00|9607.6|9602.6|9604.9|9599.9|9608.2|9603.2|9604.8|9599.8|53
1594832100000|2020-07-15 16:55:00|9604.8|9599.8|9604.8|9599.8|9606|9601|9604.2|9599.2|27
1594832400000|2020-07-15 17:00:00|9605|9600|9605.5|9600.5|9607.3|9602.3|9604.2|9599.2|21
1594832700000|2020-07-15 17:05:00|9605.4|9600.4|9603.9|9598.9|9606.8|9601.8|9603.9|9598.9|60
1594833000000|2020-07-15 17:10:00|9604.1|9599.1|9604.7|9599.7|9605.2|9600.2|9603.3|9598.3|71
1594833300000|2020-07-15 17:15:00|9604.8|9599.8|9603.4|9598.4|9605.4|9600.4|9603.4|9598.4|27
1594833600000|2020-07-15 17:20:00|9603.3|9598.3|9603.2|9598.2|9603.3|9598.3|9602.4|9597.4|36
1594833900000|2020-07-15 17:25:00|9603.3|9598.3|9605.2|9600.2|9605.8|9600.8|9603.2|9598.2|15
1594834200000|2020-07-15 17:30:00|9605.3|9600.3|9604.4|9599.4|9605.3|9600.3|9604.2|9599.2|61
1594834500000|2020-07-15 17:35:00|9604.3|9599.3|9603.7|9598.7|9604.7|9599.7|9602.9|9597.9|29
1594834800000|2020-07-15 17:40:00|9603.8|9598.8|9603|9598|9603.8|9598.8|9602.3|9597.3|32
1594835100000|2020-07-15 17:45:00|9603.2|9598.2|9607.3|9602.3|9607.8|9602.8|9602.5|9597.5|76
1594835400000|2020-07-15 17:50:00|9607.2|9602.2|9607.2|9602.2|9607.8|9602.8|9605.7|9600.7|33
1594835700000|2020-07-15 17:55:00|9607.1|9602.1|9607.3|9602.3|9608.2|9603.2|9606.8|9601.8|23
1594836000000|2020-07-15 18:00:00|9607.5|9602.5|9607|9602|9608|9603|9605.5|9600.5|80
1594836300000|2020-07-15 18:05:00|9606.8|9601.8|9606.8|9601.8|9607.5|9602.5|9605.8|9600.8|16
1594836600000|2020-07-15 18:10:00|9606.7|9601.7|9605.5|9600.5|9606.7|9601.7|9605.2|9600.2|15
1594836900000|2020-07-15 18:15:00|9605.8|9600.8|9606.3|9601.3|9607.2|9602.2|9604.8|9599.8|31
1594837200000|2020-07-15 18:20:00|9606.5|9601.5|9606.3|9601.3|9607.7|9602.7|9606|9601|48
1594837500000|2020-07-15 18:25:00|9606.6|9601.6|9606|9601|9607.2|9602.2|9605.8|9600.8|30
1594837800000|2020-07-15 18:30:00|9606.2|9601.2|9604.5|9599.5|9606.5|9601.5|9604.2|9599.2|35
1594838100000|2020-07-15 18:35:00|9604.7|9599.7|9605.5|9600.5|9605.8|9600.8|9604.3|9599.3|44
1594838400000|2020-07-15 18:40:00|9605.3|9600.3|9604.8|9599.8|9605.5|9600.5|9603.8|9598.8|31
1594838700000|2020-07-15 18:45:00|9605.1|9600.1|9604|9599|9605.8|9600.8|9604|9599|15
1594839000000|2020-07-15 18:50:00|9604.3|9599.3|9606.7|9601.7|9607|9602|9603.8|9598.8|57
1594839300000|2020-07-15 18:55:00|9607|9602|9606.4|9601.4|9607|9602|9604.6|9599.6|132
1594839600000|2020-07-15 19:00:00|9606.6|9601.6|9606.2|9601.2|9607.1|9602.1|9605.4|9600.4|47
1594839900000|2020-07-15 19:05:00|9606.1|9601.1|9607.1|9602.1|9607.9|9602.9|9606.1|9601.1|13
1594840200000|2020-07-15 19:10:00|9607.2|9602.2|9608.7|9603.7|9608.7|9603.7|9607.2|9602.2|18
1594840500000|2020-07-15 19:15:00|9608.5|9603.5|9607.4|9602.4|9609.1|9604.1|9606.9|9601.9|27
1594840800000|2020-07-15 19:20:00|9607.2|9602.2|9606.6|9601.6|9607.5|9602.5|9605.9|9600.9|9
1594841100000|2020-07-15 19:25:00|9606.3|9601.3|9605.6|9600.6|9607.2|9602.2|9605.4|9600.4|10
1594841400000|2020-07-15 19:30:00|9605.7|9600.7|9604.7|9599.7|9606.2|9601.2|9604.4|9599.4|15
1594841700000|2020-07-15 19:35:00|9604.6|9599.6|9605.1|9600.1|9605.4|9600.4|9604.4|9599.4|11
1594842000000|2020-07-15 19:40:00|9605.2|9600.2|9605.2|9600.2|9606.2|9601.2|9604.7|9599.7|16
1594842300000|2020-07-15 19:45:00|9605.4|9600.4|9602.4|9597.4|9605.5|9600.5|9602.4|9597.4|19
1594842600000|2020-07-15 19:50:00|9602.6|9597.6|9603.7|9598.7|9604.2|9599.2|9602.3|9597.3|23
1594842900000|2020-07-15 19:55:00|9603.6|9598.6|9603.9|9598.9|9604.1|9599.1|9602.2|9597.2|67
1594843200000|2020-07-15 20:00:00|9603.7|9598.7|9604.4|9599.4|9604.7|9599.7|9603.4|9598.4|36
1594843500000|2020-07-15 20:05:00|9604.2|9599.2|9603.4|9598.4|9604.2|9599.2|9603.2|9598.2|17
1594843800000|2020-07-15 20:10:00|9603.2|9598.2|9602.9|9597.9|9603.6|9598.6|9602.7|9597.7|9
1594844100000|2020-07-15 20:15:00|9602.7|9597.7|9601.3|9596.3|9602.7|9597.7|9601.3|9596.3|34
1594844400000|2020-07-15 20:20:00|9601.2|9596.2|9601.2|9596.2|9601.3|9596.3|9600.7|9595.7|5
1594844700000|2020-07-15 20:25:00|9601.1|9596.1|9601.7|9596.7|9601.7|9596.7|9601.1|9596.1|1
1594845000000|2020-07-15 20:30:00|9601.8|9596.8|9601.6|9596.6|9602.2|9597.2|9601.6|9596.6|15
1594845300000|2020-07-15 20:35:00|9601.7|9596.7|9601.7|9596.7|9602.1|9597.1|9601.7|9596.7|22
1594845600000|2020-07-15 20:40:00|9601.9|9596.9|9602.2|9597.2|9602.5|9597.5|9601.7|9596.7|24
1594845900000|2020-07-15 20:45:00|9602.5|9597.5|9602.3|9597.3|9602.7|9597.7|9602.2|9597.2|8
1594846200000|2020-07-15 20:50:00|9602.2|9597.2|9601.6|9596.6|9602.4|9597.4|9601.2|9596.2|8
1594846500000|2020-07-15 20:55:00|9601.7|9596.7|9601.9|9596.9|9602.1|9597.1|9601.5|9596.5|25
1594857600000|2020-07-16 00:00:00|9599|9594|9602.3|9597.3|9604.5|9599.5|9598.6|9593.6|295
1594857900000|2020-07-16 00:05:00|9602.2|9597.2|9601.1|9596.1|9602.2|9597.2|9600.2|9595.2|16
1594858200000|2020-07-16 00:10:00|9601.6|9596.6|9601.2|9596.2|9602.4|9597.4|9601.2|9596.2|13
1594858500000|2020-07-16 00:15:00|9601.1|9596.1|9601.1|9596.1|9602.5|9597.5|9600.2|9595.2|26
1594858800000|2020-07-16 00:20:00|9601.2|9596.2|9600.6|9595.6|9601.6|9596.6|9600.2|9595.2|17
1594859100000|2020-07-16 00:25:00|9600.8|9595.8|9599.6|9594.6|9601.1|9596.1|9599|9594|13
1594859400000|2020-07-16 00:30:00|9599.4|9594.4|9601.5|9596.5|9602.5|9597.5|9599.4|9594.4|11
1594859700000|2020-07-16 00:35:00|9601.8|9596.8|9602|9597|9602.5|9597.5|9600.9|9595.9|32
1594860000000|2020-07-16 00:40:00|9602.1|9597.1|9600.7|9595.7|9602.1|9597.1|9600.1|9595.1|13
1594860300000|2020-07-16 00:45:00|9600.5|9595.5|9601.3|9596.3|9601.5|9596.5|9599.9|9594.9|21
1594860600000|2020-07-16 00:50:00|9601.5|9596.5|9602.9|9597.9|9603.5|9598.5|9601.1|9596.1|46
1594860900000|2020-07-16 00:55:00|9603|9598|9603.5|9598.5|9603.8|9598.8|9602.1|9597.1|28
1594861200000|2020-07-16 01:00:00|9603.7|9598.7|9604.2|9599.2|9607|9602|9603.2|9598.2|54
1594861500000|2020-07-16 01:05:00|9604.1|9599.1|9605.6|9600.6|9606|9601|9604.1|9599.1|20
1594861800000|2020-07-16 01:10:00|9605.4|9600.4|9603|9598|9605.4|9600.4|9602.7|9597.7|21
1594862100000|2020-07-16 01:15:00|9603.1|9598.1|9602.6|9597.6|9603.1|9598.1|9601.4|9596.4|26
1594862400000|2020-07-16 01:20:00|9602.7|9597.7|9603.2|9598.2|9604.1|9599.1|9602.2|9597.2|14
1594862700000|2020-07-16 01:25:00|9602.9|9597.9|9603.2|9598.2|9603.6|9598.6|9602.3|9597.3|15
1594863000000|2020-07-16 01:30:00|9602.9|9597.9|9606.5|9601.5|9607.5|9602.5|9600.1|9595.1|95
1594863300000|2020-07-16 01:35:00|9606.3|9601.3|9606.6|9601.6|9607.5|9602.5|9606.1|9601.1|8
1594863600000|2020-07-16 01:40:00|9606.8|9601.8|9605.3|9600.3|9606.8|9601.8|9603.9|9598.9|8
1594863900000|2020-07-16 01:45:00|9605.5|9600.5|9603.7|9598.7|9605.6|9600.6|9603.2|9598.2|7
1594864200000|2020-07-16 01:50:00|9603.6|9598.6|9604|9599|9604.5|9599.5|9602.5|9597.5|29
1594864500000|2020-07-16 01:55:00|9603.8|9598.8|9603.8|9598.8|9604.5|9599.5|9603.6|9598.6|6
1594864800000|2020-07-16 02:00:00|9603.7|9598.7|9605.3|9600.3|9606.2|9601.2|9601.2|9596.2|22
1594865100000|2020-07-16 02:05:00|9605.2|9600.2|9605.1|9600.1|9605.9|9600.9|9604|9599|27
1594865400000|2020-07-16 02:10:00|9605.2|9600.2|9605.8|9600.8|9606|9601|9604.6|9599.6|23
1594865700000|2020-07-16 02:15:00|9605.7|9600.7|9605.6|9600.6|9606.5|9601.5|9604.8|9599.8|2
1594866000000|2020-07-16 02:20:00|9605.7|9600.7|9608|9603|9608|9603|9605.3|9600.3|15
1594866300000|2020-07-16 02:25:00|9608.1|9603.1|9610.5|9605.5|9611.4|9606.4|9608|9603|29
1594866600000|2020-07-16 02:30:00|9610.6|9605.6|9612|9607|9613|9608|9610.6|9605.6|141
1594866900000|2020-07-16 02:35:00|9611.8|9606.8|9612|9607|9612.6|9607.6|9610.8|9605.8|15
1594867200000|2020-07-16 02:40:00|9612.1|9607.1|9612.3|9607.3|9613.5|9608.5|9611.1|9606.1|20
1594867500000|2020-07-16 02:45:00|9612.2|9607.2|9612.1|9607.1|9613|9608|9611.6|9606.6|13
1594867800000|2020-07-16 02:50:00|9611.9|9606.9|9612.5|9607.5|9612.5|9607.5|9611.6|9606.6|8
1594868100000|2020-07-16 02:55:00|9612.6|9607.6|9611.2|9606.2|9612.6|9607.6|9610.6|9605.6|23
1594868400000|2020-07-16 03:00:00|9611.4|9606.4|9611.5|9606.5|9612.2|9607.2|9611.1|9606.1|20
1594868700000|2020-07-16 03:05:00|9611.6|9606.6|9610.6|9605.6|9611.6|9606.6|9610|9605|5
1594869000000|2020-07-16 03:10:00|9610.8|9605.8|9611|9606|9611.5|9606.5|9610.5|9605.5|3
1594869300000|2020-07-16 03:15:00|9611.1|9606.1|9611.4|9606.4|9611.5|9606.5|9610.5|9605.5|4
1594869600000|2020-07-16 03:20:00|9611.5|9606.5|9612.5|9607.5|9612.9|9607.9|9611.5|9606.5|31
1594869900000|2020-07-16 03:25:00|9612.1|9607.1|9610.1|9605.1|9612.2|9607.2|9609.8|9604.8|41
1594870200000|2020-07-16 03:30:00|9610.2|9605.2|9609.5|9604.5|9610.5|9605.5|9609|9604|6
1594870500000|2020-07-16 03:35:00|9609.3|9604.3|9609.1|9604.1|9610.4|9605.4|9608.8|9603.8|5
1594870800000|2020-07-16 03:40:00|9609.2|9604.2|9609.2|9604.2|9609.8|9604.8|9608.6|9603.6|7
1594871100000|2020-07-16 03:45:00|9609.4|9604.4|9609.5|9604.5|9610|9605|9609.1|9604.1|12
1594871400000|2020-07-16 03:50:00|9609.6|9604.6|9610.2|9605.2|9610.6|9605.6|9609.1|9604.1|10
1594871700000|2020-07-16 03:55:00|9610.1|9605.1|9609.7|9604.7|9611|9606|9609.6|9604.6|5
1594872000000|2020-07-16 04:00:00|9610|9605|9610|9605|9610.6|9605.6|9609.5|9604.5|3
1594872300000|2020-07-16 04:05:00|9610.1|9605.1|9611.1|9606.1|9611.5|9606.5|9610.1|9605.1|10
1594872600000|2020-07-16 04:10:00|9610.8|9605.8|9611.2|9606.2|9611.6|9606.6|9610.6|9605.6|24
1594872900000|2020-07-16 04:15:00|9611.1|9606.1|9610.2|9605.2|9611.2|9606.2|9610.1|9605.1|5
1594873200000|2020-07-16 04:20:00|9610.1|9605.1|9610.1|9605.1|9610.5|9605.5|9610.1|9605.1|1
1594873500000|2020-07-16 04:25:00|9610.2|9605.2|9609.7|9604.7|9610.2|9605.2|9609.2|9604.2|9
1594873800000|2020-07-16 04:30:00|9609.8|9604.8|9610.1|9605.1|9610.8|9605.8|9609.6|9604.6|7
1594874100000|2020-07-16 04:35:00|9609.8|9604.8|9609.6|9604.6|9609.8|9604.8|9609.1|9604.1|2
1594874400000|2020-07-16 04:40:00|9609.4|9604.4|9608.7|9603.7|9609.6|9604.6|9608.6|9603.6|4
1594874700000|2020-07-16 04:45:00|9608.8|9603.8|9607.8|9602.8|9608.8|9603.8|9607.4|9602.4|4
1594875000000|2020-07-16 04:50:00|9607.7|9602.7|9608.1|9603.1|9608.2|9603.2|9607.6|9602.6|7
1594875300000|2020-07-16 04:55:00|9608.2|9603.2|9607.7|9602.7|9608.4|9603.4|9607.6|9602.6|4
1594875600000|2020-07-16 05:00:00|9607.9|9602.9|9607.7|9602.7|9608.9|9603.9|9607.2|9602.2|58
1594875900000|2020-07-16 05:05:00|9607.9|9602.9|9607.7|9602.7|9608.2|9603.2|9607.6|9602.6|1
1594876200000|2020-07-16 05:10:00|9607.6|9602.6|9609.1|9604.1|9609.2|9604.2|9607.3|9602.3|3
1594876500000|2020-07-16 05:15:00|9609.2|9604.2|9611.6|9606.6|9611.7|9606.7|9608.6|9603.6|5
1594876800000|2020-07-16 05:20:00|9611.8|9606.8|9613.7|9608.7|9614.1|9609.1|9610.9|9605.9|37
1594877100000|2020-07-16 05:25:00|9613.9|9608.9|9613|9608|9614|9609|9612.6|9607.6|9
1594877400000|2020-07-16 05:30:00|9613.2|9608.2|9614.9|9609.9|9615.2|9610.2|9613.1|9608.1|23
1594877700000|2020-07-16 05:35:00|9614.8|9609.8|9613|9608|9615.5|9610.5|9612.6|9607.6|15
1594878000000|2020-07-16 05:40:00|9612.8|9607.8|9611.6|9606.6|9612.8|9607.8|9611.4|9606.4|9
1594878300000|2020-07-16 05:45:00|9611.4|9606.4|9611.9|9606.9|9612.6|9607.6|9611.4|9606.4|5
1594878600000|2020-07-16 05:50:00|9611.7|9606.7|9612.2|9607.2|9612.6|9607.6|9611.4|9606.4|8
1594878900000|2020-07-16 05:55:00|9612|9607|9610.1|9605.1|9612|9607|9609.9|9604.9|7
1594879200000|2020-07-16 06:00:00|9610.2|9605.2|9607.9|9602.9|9611.2|9606.2|9607.7|9602.7|22
1594879500000|2020-07-16 06:05:00|9607.7|9602.7|9608.7|9603.7|9610|9605|9607.7|9602.7|14
1594879800000|2020-07-16 06:10:00|9608.6|9603.6|9612.8|9607.8|9613|9608|9608.2|9603.2|4
1594880100000|2020-07-16 06:15:00|9613|9608|9616.9|9611.9|9617.1|9612.1|9612.5|9607.5|60
1594880400000|2020-07-16 06:20:00|9616.7|9611.7|9615.1|9610.1|9617.3|9612.3|9614.6|9609.6|43
1594880700000|2020-07-16 06:25:00|9614.9|9609.9|9615.9|9610.9|9617.7|9612.7|9614.3|9609.3|35
1594881000000|2020-07-16 06:30:00|9616.1|9611.1|9616.4|9611.4|9616.7|9611.7|9615.2|9610.2|20
1594881300000|2020-07-16 06:35:00|9616.2|9611.2|9617.2|9612.2|9617.2|9612.2|9615.2|9610.2|10
1594881600000|2020-07-16 06:40:00|9617.4|9612.4|9617.7|9612.7|9618|9613|9616.4|9611.4|22
1594881900000|2020-07-16 06:45:00|9617.5|9612.5|9614.3|9609.3|9617.5|9612.5|9613.4|9608.4|3
1594882200000|2020-07-16 06:50:00|9614.2|9609.2|9611.6|9606.6|9614.3|9609.3|9611.6|9606.6|67
1594882500000|2020-07-16 06:55:00|9611.7|9606.7|9614.9|9609.9|9615.7|9610.7|9611.1|9606.1|28
1594882800000|2020-07-16 07:00:00|9615.1|9610.1|9611.8|9606.8|9615.6|9610.6|9611.6|9606.6|56
1594883100000|2020-07-16 07:05:00|9612|9607|9611.1|9606.1|9612.7|9607.7|9610.2|9605.2|39
1594883400000|2020-07-16 07:10:00|9611.2|9606.2|9612.7|9607.7|9614.1|9609.1|9610.7|9605.7|36
1594883700000|2020-07-16 07:15:00|9612.9|9607.9|9612.3|9607.3|9613.2|9608.2|9610.3|9605.3|33
1594884000000|2020-07-16 07:20:00|9612.7|9607.7|9612.7|9607.7|9615.2|9610.2|9612.3|9607.3|56
1594884300000|2020-07-16 07:25:00|9612.8|9607.8|9611.7|9606.7|9613.2|9608.2|9610.2|9605.2|31
1594884600000|2020-07-16 07:30:00|9611.8|9606.8|9612.2|9607.2|9614.7|9609.7|9611.8|9606.8|21
1594884900000|2020-07-16 07:35:00|9612.3|9607.3|9609.1|9604.1|9613.3|9608.3|9608.2|9603.2|59
1594885200000|2020-07-16 07:40:00|9609.2|9604.2|9606.3|9601.3|9609.5|9604.5|9605.8|9600.8|61
1594885500000|2020-07-16 07:45:00|9606.5|9601.5|9607.7|9602.7|9608.5|9603.5|9606.3|9601.3|47
1594885800000|2020-07-16 07:50:00|9607.6|9602.6|9607.5|9602.5|9609.4|9604.4|9606.3|9601.3|31
1594886100000|2020-07-16 07:55:00|9607.6|9602.6|9608.8|9603.8|9610.2|9605.2|9606.6|9601.6|63
1594886400000|2020-07-16 08:00:00|9609|9604|9606.7|9601.7|9610|9605|9606.3|9601.3|63
1594886700000|2020-07-16 08:05:00|9606.6|9601.6|9606.9|9601.9|9607.5|9602.5|9605|9600|56
1594887000000|2020-07-16 08:10:00|9606.7|9601.7|9605|9600|9607.5|9602.5|9603.6|9598.6|85
1594887300000|2020-07-16 08:15:00|9605.1|9600.1|9607.8|9602.8|9608.5|9603.5|9604.8|9599.8|31
1594887600000|2020-07-16 08:20:00|9607.6|9602.6|9609.5|9604.5|9609.8|9604.8|9607.3|9602.3|16
1594887900000|2020-07-16 08:25:00|9609.6|9604.6|9612.1|9607.1|9612.5|9607.5|9609.1|9604.1|58
1594888200000|2020-07-16 08:30:00|9612.2|9607.2|9613|9608|9613.4|9608.4|9611.7|9606.7|62
1594888500000|2020-07-16 08:35:00|9613.1|9608.1|9619.9|9614.9|9620.2|9615.2|9613.1|9608.1|192
1594888800000|2020-07-16 08:40:00|9620|9615|9624.5|9619.5|9624.9|9619.9|9620|9615|245
1594889100000|2020-07-16 08:45:00|9624.4|9619.4|9623.6|9618.6|9626.2|9621.2|9623|9618|92
1594889400000|2020-07-16 08:50:00|9623.5|9618.5|9621.2|9616.2|9624.2|9619.2|9620.9|9615.9|32
1594889700000|2020-07-16 08:55:00|9621.1|9616.1|9620.5|9615.5|9621.4|9616.4|9618.7|9613.7|32
1594890000000|2020-07-16 09:00:00|9620.4|9615.4|9619|9614|9621.6|9616.6|9619|9614|150
1594890300000|2020-07-16 09:05:00|9619.1|9614.1|9619.8|9614.8|9620.7|9615.7|9618.5|9613.5|39
1594890600000|2020-07-16 09:10:00|9620|9615|9618.9|9613.9|9620.9|9615.9|9618.6|9613.6|41
1594890900000|2020-07-16 09:15:00|9619.1|9614.1|9616.4|9611.4|9619.2|9614.2|9616|9611|51
1594891200000|2020-07-16 09:20:00|9616.2|9611.2|9617|9612|9617.9|9612.9|9615.5|9610.5|32
1594891500000|2020-07-16 09:25:00|9617.1|9612.1|9618.5|9613.5|9618.7|9613.7|9616|9611|31
1594891800000|2020-07-16 09:30:00|9618.7|9613.7|9618.6|9613.6|9619.3|9614.3|9617.6|9612.6|25
1594892100000|2020-07-16 09:35:00|9618.4|9613.4|9617.3|9612.3|9619.5|9614.5|9616.7|9611.7|13
1594892400000|2020-07-16 09:40:00|9617.2|9612.2|9622.6|9617.6|9622.7|9617.7|9617.1|9612.1|27
1594892700000|2020-07-16 09:45:00|9622.8|9617.8|9621.2|9616.2|9624.2|9619.2|9620.7|9615.7|48
1594893000000|2020-07-16 09:50:00|9620.8|9615.8|9624.1|9619.1|9624.5|9619.5|9620.8|9615.8|38
1594893300000|2020-07-16 09:55:00|9624.3|9619.3|9629.2|9624.2|9629.5|9624.5|9624.2|9619.2|48
1594893600000|2020-07-16 10:00:00|9629.6|9624.6|9626.8|9621.8|9630.8|9625.8|9626.6|9621.6|105
1594893900000|2020-07-16 10:05:00|9626.6|9621.6|9626.1|9621.1|9629.7|9624.7|9626.1|9621.1|36
1594894200000|2020-07-16 10:10:00|9626.2|9621.2|9626.1|9621.1|9627|9622|9625|9620|23
1594894500000|2020-07-16 10:15:00|9626.2|9621.2|9625.1|9620.1|9626.8|9621.8|9625|9620|47
1594894800000|2020-07-16 10:20:00|9625|9620|9626|9621|9626.4|9621.4|9624.6|9619.6|20
1594895100000|2020-07-16 10:25:00|9625.9|9620.9|9628.6|9623.6|9628.6|9623.6|9624.6|9619.6|23
1594895400000|2020-07-16 10:30:00|9628.8|9623.8|9627.6|9622.6|9629.3|9624.3|9627.5|9622.5|84
1594895700000|2020-07-16 10:35:00|9627.9|9622.9|9625.5|9620.5|9628.8|9623.8|9625.5|9620.5|66
1594896000000|2020-07-16 10:40:00|9625.3|9620.3|9622.5|9617.5|9625.9|9620.9|9622.5|9617.5|158
1594896300000|2020-07-16 10:45:00|9622.4|9617.4|9621.9|9616.9|9622.6|9617.6|9621|9616|107
1594896600000|2020-07-16 10:50:00|9622.1|9617.1|9622.9|9617.9|9623.4|9618.4|9621.5|9616.5|38
1594896900000|2020-07-16 10:55:00|9623|9618|9621.5|9616.5|9623.9|9618.9|9621.5|9616.5|50
1594897200000|2020-07-16 11:00:00|9621.6|9616.6|9621.4|9616.4|9621.9|9616.9|9620.4|9615.4|143
1594897500000|2020-07-16 11:05:00|9621.6|9616.6|9621.5|9616.5|9622.8|9617.8|9620|9615|122
1594897800000|2020-07-16 11:10:00|9621.4|9616.4|9619.1|9614.1|9621.8|9616.8|9618.9|9613.9|316
1594898100000|2020-07-16 11:15:00|9619.2|9614.2|9617.4|9612.4|9619.6|9614.6|9616.4|9611.4|73
1594898400000|2020-07-16 11:20:00|9617.3|9612.3|9617.6|9612.6|9619.3|9614.3|9616.4|9611.4|69
1594898700000|2020-07-16 11:25:00|9617.7|9612.7|9615.4|9610.4|9618.1|9613.1|9614.7|9609.7|29
1594899000000|2020-07-16 11:30:00|9615.2|9610.2|9616.4|9611.4|9618.1|9613.1|9615.1|9610.1|24
1594899300000|2020-07-16 11:35:00|9616.2|9611.2|9613.7|9608.7|9616.4|9611.4|9613.3|9608.3|21
1594899600000|2020-07-16 11:40:00|9613.6|9608.6|9616.2|9611.2|9616.4|9611.4|9612|9607|116
1594899900000|2020-07-16 11:45:00|9616.4|9611.4|9610.6|9605.6|9618.6|9613.6|9609.9|9604.9|115
1594900200000|2020-07-16 11:50:00|9610.7|9605.7|9611.6|9606.6|9613.1|9608.1|9608.8|9603.8|151
1594900500000|2020-07-16 11:55:00|9611.4|9606.4|9609.7|9604.7|9614.7|9609.7|9607.4|9602.4|88
1594900800000|2020-07-16 12:00:00|9609.8|9604.8|9611.1|9606.1|9611.6|9606.6|9608.6|9603.6|101
1594901100000|2020-07-16 12:05:00|9611.2|9606.2|9610.9|9605.9|9612.2|9607.2|9609.3|9604.3|53
1594901400000|2020-07-16 12:10:00|9610.8|9605.8|9609.4|9604.4|9611.4|9606.4|9609.4|9604.4|27
1594901700000|2020-07-16 12:15:00|9609.3|9604.3|9609.4|9604.4|9610.7|9605.7|9606.9|9601.9|53
1594902000000|2020-07-16 12:20:00|9609.6|9604.6|9608.9|9603.9|9611.1|9606.1|9608.1|9603.1|65
1594902300000|2020-07-16 12:25:00|9609|9604|9610.8|9605.8|9616.7|9607.7|9606.8|9601.8|55
1594902600000|2020-07-16 12:30:00|9610.7|9605.7|9606.7|9601.7|9617.7|9608.7|9602.6|9597.6|465
1594902900000|2020-07-16 12:35:00|9606.9|9601.9|9612.6|9607.6|9615|9610|9604.9|9599.9|172
1594903200000|2020-07-16 12:40:00|9612.5|9607.5|9606.6|9601.6|9613.8|9608.8|9605.4|9600.4|174
1594903500000|2020-07-16 12:45:00|9607.1|9602.1|9605.9|9600.9|9608|9603|9603.5|9598.5|105
1594903800000|2020-07-16 12:50:00|9605.8|9600.8|9609.9|9604.9|9611.4|9606.4|9605.6|9600.6|81
1594904100000|2020-07-16 12:55:00|9609.8|9604.8|9610.8|9605.8|9613.2|9608.2|9608.7|9603.7|47
1594904400000|2020-07-16 13:00:00|9611.2|9606.2|9611.1|9606.1|9616.7|9611.7|9610.8|9605.8|100
1594904700000|2020-07-16 13:05:00|9611.3|9606.3|9607.2|9602.2|9611.3|9606.3|9606|9601|101
1594905000000|2020-07-16 13:10:00|9607.1|9602.1|9611.1|9606.1|9611.1|9606.1|9606.7|9601.7|60
1594905300000|2020-07-16 13:15:00|9610.9|9605.9|9614.9|9609.9|9616.6|9611.6|9610.9|9605.9|128
1594905600000|2020-07-16 13:20:00|9614.7|9609.7|9611.7|9606.7|9617.6|9612.6|9610.3|9605.3|54
1594905900000|2020-07-16 13:25:00|9611.5|9606.5|9608.5|9603.5|9611.9|9606.9|9607.1|9602.1|82
1594906200000|2020-07-16 13:30:00|9608.4|9603.4|9609.1|9604.1|9610.6|9605.6|9605.8|9600.8|93
1594906500000|2020-07-16 13:35:00|9609.2|9604.2|9602.6|9597.6|9609.6|9604.6|9601.3|9596.3|126
1594906800000|2020-07-16 13:40:00|9602.5|9597.5|9599.9|9594.9|9603.6|9598.6|9599.6|9594.6|102
1594907100000|2020-07-16 13:45:00|9599.7|9594.7|9594.2|9589.2|9599.8|9594.8|9593.2|9588.2|233
1594907400000|2020-07-16 13:50:00|9594.1|9589.1|9595.8|9590.8|9596.6|9591.6|9592.5|9587.5|160
1594907700000|2020-07-16 13:55:00|9595.9|9590.9|9597|9592|9597|9592|9593.3|9588.3|85
1594908000000|2020-07-16 14:00:00|9596.6|9591.6|9598.9|9593.9|9599|9594|9594.4|9589.4|140
1594908300000|2020-07-16 14:05:00|9598.7|9593.7|9597.6|9592.6|9599.6|9594.6|9594.9|9589.9|180
1594908600000|2020-07-16 14:10:00|9597.5|9592.5|9595.4|9590.4|9598.6|9593.6|9594.6|9589.6|84
1594908900000|2020-07-16 14:15:00|9595.6|9590.6|9598.1|9593.1|9598.8|9593.8|9595.4|9590.4|128
1594909200000|2020-07-16 14:20:00|9597.9|9592.9|9588.6|9583.6|9598.1|9593.1|9588.6|9583.6|282
1594909500000|2020-07-16 14:25:00|9588.2|9583.2|9589.3|9584.3|9592.2|9587.2|9587.8|9582.8|307
1594909800000|2020-07-16 14:30:00|9589.4|9584.4|9587.3|9582.3|9592.3|9587.3|9587.3|9582.3|224
1594910100000|2020-07-16 14:35:00|9587.2|9582.2|9587.6|9582.6|9590.1|9585.1|9586.6|9581.6|106
1594910400000|2020-07-16 14:40:00|9587.8|9582.8|9590.9|9585.9|9590.9|9585.9|9587.3|9582.3|208
1594910700000|2020-07-16 14:45:00|9590.7|9585.7|9588.7|9583.7|9591.1|9586.1|9588.7|9583.7|97
1594911000000|2020-07-16 14:50:00|9588.9|9583.9|9591.4|9586.4|9593.6|9588.6|9588.7|9583.7|125
1594911300000|2020-07-16 14:55:00|9591.5|9586.5|9593.4|9588.4|9595.4|9590.4|9590.7|9585.7|130
1594911600000|2020-07-16 15:00:00|9593.6|9588.6|9595.6|9590.6|9595.6|9590.6|9591.7|9586.7|55
1594911900000|2020-07-16 15:05:00|9595.4|9590.4|9599.5|9594.5|9599.8|9594.8|9594.7|9589.7|60
1594912200000|2020-07-16 15:10:00|9599.6|9594.6|9597.6|9592.6|9600.1|9595.1|9596.7|9591.7|94
1594912500000|2020-07-16 15:15:00|9597.4|9592.4|9595.5|9590.5|9598.1|9593.1|9595.5|9590.5|42
1594912800000|2020-07-16 15:20:00|9595|9590|9594.1|9589.1|9595.7|9590.7|9593.9|9588.9|35
1594913100000|2020-07-16 15:25:00|9594.3|9589.3|9594.3|9589.3|9596.9|9591.9|9594|9589|42
1594913400000|2020-07-16 15:30:00|9594.4|9589.4|9594.5|9589.5|9595.1|9590.1|9593.1|9588.1|30
1594913700000|2020-07-16 15:35:00|9594.3|9589.3|9592.3|9587.3|9595.4|9590.4|9590.8|9585.8|44
1594914000000|2020-07-16 15:40:00|9592.5|9587.5|9590.9|9585.9|9593.1|9588.1|9590.6|9585.6|84
1594914300000|2020-07-16 15:45:00|9591|9586|9591.1|9586.1|9592.1|9587.1|9588.7|9583.7|134
1594914600000|2020-07-16 15:50:00|9590.8|9585.8|9590.2|9585.2|9591.6|9586.6|9589.7|9584.7|74
1594914900000|2020-07-16 15:55:00|9590.1|9585.1|9590.3|9585.3|9591.2|9586.2|9588.9|9583.9|70
1594915200000|2020-07-16 16:00:00|9590.2|9585.2|9591.2|9586.2|9593|9588|9590.2|9585.2|82
1594915500000|2020-07-16 16:05:00|9591.4|9586.4|9588.5|9583.5|9592.1|9587.1|9588.2|9583.2|45
1594915800000|2020-07-16 16:10:00|9588.6|9583.6|9591.6|9586.6|9591.6|9586.6|9588|9583|40
1594916100000|2020-07-16 16:15:00|9592|9587|9594.7|9589.7|9595.1|9590.1|9591|9586|47
1594916400000|2020-07-16 16:20:00|9594.9|9589.9|9599.2|9594.2|9599.6|9594.6|9594.2|9589.2|231
1594916700000|2020-07-16 16:25:00|9599.1|9594.1|9600.2|9595.2|9600.6|9595.6|9599.1|9594.1|40
1594917000000|2020-07-16 16:30:00|9600.1|9595.1|9601.1|9596.1|9601.7|9596.7|9599.2|9594.2|58
1594917300000|2020-07-16 16:35:00|9600.8|9595.8|9603.2|9598.2|9603.7|9598.7|9600.6|9595.6|74
1594917600000|2020-07-16 16:40:00|9603.1|9598.1|9601.7|9596.7|9603.2|9598.2|9600.8|9595.8|78
1594917900000|2020-07-16 16:45:00|9602|9597|9602.6|9597.6|9602.6|9597.6|9600.7|9595.7|37
1594918200000|2020-07-16 16:50:00|9602.8|9597.8|9603.6|9598.6|9604.6|9599.6|9602.6|9597.6|41
1594918500000|2020-07-16 16:55:00|9603.8|9598.8|9608.1|9603.1|9608.1|9603.1|9603.6|9598.6|79
1594918800000|2020-07-16 17:00:00|9608|9603|9608.9|9603.9|9609.1|9604.1|9607|9602|94
1594919100000|2020-07-16 17:05:00|9608.8|9603.8|9612.1|9607.1|9614.1|9609.1|9608.6|9603.6|92
1594919400000|2020-07-16 17:10:00|9612|9607|9614.6|9609.6|9615.6|9610.6|9611.9|9606.9|45
1594919700000|2020-07-16 17:15:00|9615|9610|9615.6|9610.6|9617.7|9612.7|9614.8|9609.8|100
1594920000000|2020-07-16 17:20:00|9615.5|9610.5|9619|9614|9619.6|9614.6|9615.1|9610.1|53
1594920300000|2020-07-16 17:25:00|9619.1|9614.1|9619.6|9614.6|9622|9617|9618.6|9613.6|118
1594920600000|2020-07-16 17:30:00|9619.8|9614.8|9626.8|9621.8|9626.8|9621.8|9619.6|9614.6|105
1594920900000|2020-07-16 17:35:00|9627|9622|9629.9|9624.9|9630.6|9625.6|9624.9|9619.9|96
1594921200000|2020-07-16 17:40:00|9629.8|9624.8|9629.2|9624.2|9630.1|9625.1|9626.3|9621.3|155
1594921500000|2020-07-16 17:45:00|9629.4|9624.4|9627|9622|9630|9625|9624.2|9619.2|127
1594921800000|2020-07-16 17:50:00|9627.1|9622.1|9627.5|9622.5|9627.9|9622.9|9626|9621|67
1594922100000|2020-07-16 17:55:00|9627.6|9622.6|9628|9623|9628.7|9623.7|9626.5|9621.5|44
1594922400000|2020-07-16 18:00:00|9628.1|9623.1|9632.6|9627.6|9633.3|9628.3|9628|9623|151
1594922700000|2020-07-16 18:05:00|9632.8|9627.8|9629.4|9624.4|9633.4|9628.4|9629.1|9624.1|85
1594923000000|2020-07-16 18:10:00|9629.5|9624.5|9629.9|9624.9|9630.8|9625.8|9629|9624|57
1594923300000|2020-07-16 18:15:00|9630|9625|9629.4|9624.4|9630.8|9625.8|9629.3|9624.3|140
1594923600000|2020-07-16 18:20:00|9629.3|9624.3|9631.5|9626.5|9631.8|9626.8|9629|9624|78
1594923900000|2020-07-16 18:25:00|9631.4|9626.4|9630.5|9625.5|9631.9|9626.9|9630.5|9625.5|70
1594924200000|2020-07-16 18:30:00|9630.6|9625.6|9629.5|9624.5|9631.4|9626.4|9629.5|9624.5|63
1594924500000|2020-07-16 18:35:00|9629.7|9624.7|9631|9626|9631.4|9626.4|9628.9|9623.9|24
1594924800000|2020-07-16 18:40:00|9630.8|9625.8|9629.8|9624.8|9631.1|9626.1|9629.5|9624.5|17
1594925100000|2020-07-16 18:45:00|9630|9625|9634.9|9629.9|9635|9630|9629.7|9624.7|77
1594925400000|2020-07-16 18:50:00|9634.6|9629.6|9632.3|9627.3|9634.6|9629.6|9631.1|9626.1|32
1594925700000|2020-07-16 18:55:00|9632.1|9627.1|9633.1|9628.1|9634.1|9629.1|9631.9|9626.9|89
1594926000000|2020-07-16 19:00:00|9633|9628|9635.6|9630.6|9636.1|9631.1|9632.6|9627.6|62
1594926300000|2020-07-16 19:05:00|9635.5|9630.5|9637.7|9632.7|9637.8|9632.8|9634.8|9629.8|79
1594926600000|2020-07-16 19:10:00|9637.6|9632.6|9637.3|9632.3|9639.1|9634.1|9636.6|9631.6|27
1594926900000|2020-07-16 19:15:00|9637.1|9632.1|9634.1|9629.1|9637.1|9632.1|9634|9629|19
1594927200000|2020-07-16 19:20:00|9634|9629|9633|9628|9634.6|9629.6|9632.6|9627.6|63
1594927500000|2020-07-16 19:25:00|9632.9|9627.9|9629.6|9624.6|9632.9|9627.9|9629.5|9624.5|53
1594927800000|2020-07-16 19:30:00|9629.8|9624.8|9629.6|9624.6|9631.2|9626.2|9629.5|9624.5|18
1594928100000|2020-07-16 19:35:00|9629.8|9624.8|9630.8|9625.8|9630.8|9625.8|9629.6|9624.6|9
1594928400000|2020-07-16 19:40:00|9630.9|9625.9|9632.7|9627.7|9633.7|9628.7|9630.9|9625.9|20
1594928700000|2020-07-16 19:45:00|9632.6|9627.6|9631.6|9626.6|9633|9628|9631.2|9626.2|5
1594929000000|2020-07-16 19:50:00|9631.5|9626.5|9632.7|9627.7|9634.5|9629.5|9631.5|9626.5|30
1594929300000|2020-07-16 19:55:00|9632.9|9627.9|9630.2|9625.2|9635|9630|9630.2|9625.2|206
1594929600000|2020-07-16 20:00:00|9630.5|9625.5|9631.7|9626.7|9632|9627|9630.2|9625.2|62
1594929900000|2020-07-16 20:05:00|9631.9|9626.9|9631.1|9626.1|9632|9627|9630.8|9625.8|15
1594930200000|2020-07-16 20:10:00|9631.3|9626.3|9631.2|9626.2|9632.2|9627.2|9631.2|9626.2|10
1594930500000|2020-07-16 20:15:00|9631.1|9626.1|9630.1|9625.1|9631.1|9626.1|9629.8|9624.8|47
1594930800000|2020-07-16 20:20:00|9630.2|9625.2|9629.1|9624.1|9630.5|9625.5|9629.1|9624.1|23
1594931100000|2020-07-16 20:25:00|9629.2|9624.2|9629.6|9624.6|9631.4|9626.4|9629.2|9624.2|13
1594931400000|2020-07-16 20:30:00|9629.9|9624.9|9628.6|9623.6|9630.1|9625.1|9628.1|9623.1|30
1594931700000|2020-07-16 20:35:00|9628.5|9623.5|9629.1|9624.1|9629.2|9624.2|9628.1|9623.1|22
1594932000000|2020-07-16 20:40:00|9628.6|9623.6|9628.3|9623.3|9629.1|9624.1|9628.1|9623.1|20
1594932300000|2020-07-16 20:45:00|9628.1|9623.1|9628.1|9623.1|9628.7|9623.7|9627.6|9622.6|12
1594932600000|2020-07-16 20:50:00|9627.9|9622.9|9628.4|9623.4|9629.3|9624.3|9627.6|9622.6|16
1594932900000|2020-07-16 20:55:00|9628.6|9623.6|9629.3|9622.3|9629.3|9624.3|9627|9622|21
1594944000000|2020-07-17 00:00:00|9626.2|9621.2|9625.2|9620.2|9628.1|9623.1|9625|9620|46
1594944300000|2020-07-17 00:05:00|9625.4|9620.4|9623.5|9618.5|9625.4|9620.4|9623|9618|22
1594944600000|2020-07-17 00:10:00|9623.4|9618.4|9622.9|9617.9|9624.1|9619.1|9622.6|9617.6|18
1594944900000|2020-07-17 00:15:00|9623.1|9618.1|9624.6|9619.6|9624.7|9619.7|9622.7|9617.7|4
1594945200000|2020-07-17 00:20:00|9624.4|9619.4|9625.2|9620.2|9625.9|9620.9|9624.4|9619.4|34
1594945500000|2020-07-17 00:25:00|9625.1|9620.1|9624|9619|9625.6|9620.6|9623.2|9618.2|12
1594945800000|2020-07-17 00:30:00|9624.1|9619.1|9624.4|9619.4|9625.1|9620.1|9623.3|9618.3|27
1594946100000|2020-07-17 00:35:00|9624.6|9619.6|9623.6|9618.6|9624.8|9619.8|9623.1|9618.1|31
1594946400000|2020-07-17 00:40:00|9623.4|9618.4|9623.7|9618.7|9624.4|9619.4|9623|9618|19
1594946700000|2020-07-17 00:45:00|9623.6|9618.6|9624.3|9619.3|9624.8|9619.8|9623.4|9618.4|1
1594947000000|2020-07-17 00:50:00|9624.6|9619.6|9627.1|9622.1|9627.5|9622.5|9623.6|9618.6|106
1594947300000|2020-07-17 00:55:00|9627.3|9622.3|9626.5|9621.5|9627.7|9622.7|9625.1|9620.1|16
1594947600000|2020-07-17 01:00:00|9626.7|9621.7|9629.3|9624.3|9629.5|9624.5|9626.3|9621.3|30
1594947900000|2020-07-17 01:05:00|9629.1|9624.1|9628.5|9623.5|9629.8|9624.8|9627.6|9622.6|13
1594948200000|2020-07-17 01:10:00|9628.6|9623.6|9628.4|9623.4|9629.5|9624.5|9628.1|9623.1|5
1594948500000|2020-07-17 01:15:00|9628.5|9623.5|9630|9625|9631.3|9626.3|9628.1|9623.1|14
1594948800000|2020-07-17 01:20:00|9629.9|9624.9|9628.8|9623.8|9630|9625|9628.1|9623.1|18
1594949100000|2020-07-17 01:25:00|9628.6|9623.6|9629.8|9624.8|9630|9625|9628.1|9623.1|7
1594949400000|2020-07-17 01:30:00|9629.6|9624.6|9630.5|9625.5|9630.8|9625.8|9628.1|9623.1|20
1594949700000|2020-07-17 01:35:00|9630.7|9625.7|9630.3|9625.3|9631|9626|9629.1|9624.1|13
1594950000000|2020-07-17 01:40:00|9630.5|9625.5|9629.6|9624.6|9630.5|9625.5|9628.8|9623.8|4
1594950300000|2020-07-17 01:45:00|9629.4|9624.4|9629|9624|9630.3|9625.3|9628.6|9623.6|22
1594950600000|2020-07-17 01:50:00|9629.2|9624.2|9629.8|9624.8|9631.2|9626.2|9629|9624|4
1594950900000|2020-07-17 01:55:00|9630|9625|9629|9624|9630.2|9625.2|9628.5|9623.5|6
1594951200000|2020-07-17 02:00:00|9628.8|9623.8|9629.3|9624.3|9630|9625|9628.6|9623.6|7
1594951500000|2020-07-17 02:05:00|9629.1|9624.1|9628.8|9623.8|9629.5|9624.5|9628.6|9623.6|7
1594951800000|2020-07-17 02:10:00|9629|9624|9626.8|9621.8|9629|9624|9626.8|9621.8|17
1594952100000|2020-07-17 02:15:00|9627|9622|9626.8|9621.8|9628|9623|9626.3|9621.3|4
1594952400000|2020-07-17 02:20:00|9626.6|9621.6|9625.8|9620.8|9627.2|9622.2|9625.4|9620.4|26
1594952700000|2020-07-17 02:25:00|9625.5|9620.5|9625.5|9620.5|9626|9621|9624.6|9619.6|14
1594953000000|2020-07-17 02:30:00|9625.4|9620.4|9625.3|9620.3|9626|9621|9625.1|9620.1|4
1594953300000|2020-07-17 02:35:00|9625.1|9620.1|9625.5|9620.5|9625.8|9620.8|9624.6|9619.6|2
1594953600000|2020-07-17 02:40:00|9625.7|9620.7|9626.1|9621.1|9627|9622|9625.6|9620.6|5
1594953900000|2020-07-17 02:45:00|9626.3|9621.3|9626.6|9621.6|9627|9622|9625.5|9620.5|2
1594954200000|2020-07-17 02:50:00|9626.5|9621.5|9626.5|9621.5|9627|9622|9625.6|9620.6|13
1594954500000|2020-07-17 02:55:00|9626.3|9621.3|9626.5|9621.5|9626.8|9621.8|9626|9621|2
1594954800000|2020-07-17 03:00:00|9626.4|9621.4|9626.5|9621.5|9627|9622|9626|9621|2
1594955100000|2020-07-17 03:05:00|9626.8|9621.8|9626.5|9621.5|9627|9622|9626|9621|2
1594955400000|2020-07-17 03:10:00|9626.7|9621.7|9627|9622|9627.5|9622.5|9626.5|9621.5|13
1594955700000|2020-07-17 03:15:00|9627.2|9622.2|9626.5|9621.5|9627.5|9622.5|9626|9621|5
1594956000000|2020-07-17 03:20:00|9626.7|9621.7|9625.8|9620.8|9626.8|9621.8|9625.8|9620.8|1
1594956300000|2020-07-17 03:25:00|9625.6|9620.6|9625.8|9620.8|9626.5|9621.5|9625.3|9620.3|4
1594956600000|2020-07-17 03:30:00|9625.6|9620.6|9625.6|9620.6|9626|9621|9625|9620|7
1594956900000|2020-07-17 03:35:00|9625.5|9620.5|9624.8|9619.8|9626|9621|9624.1|9619.1|17
1594957200000|2020-07-17 03:40:00|9624.5|9619.5|9624|9619|9624.7|9619.7|9623.5|9618.5|52
1594957500000|2020-07-17 03:45:00|9623.8|9618.8|9623|9618|9624|9619|9623|9618|4
1594957800000|2020-07-17 03:50:00|9623.3|9618.3|9623.3|9618.3|9623.5|9618.5|9622.6|9617.6|5
1594958100000|2020-07-17 03:55:00|9623.1|9618.1|9622.3|9617.3|9623.1|9618.1|9621.8|9616.8|19
1594958400000|2020-07-17 04:00:00|9622.1|9617.1|9622.8|9617.8|9623|9618|9621|9616|8
1594958700000|2020-07-17 04:05:00|9622.6|9617.6|9625|9620|9625.3|9620.3|9622.5|9617.5|3
1594959000000|2020-07-17 04:10:00|9624.8|9619.8|9625|9620|9625.5|9620.5|9624.5|9619.5|54
1594959300000|2020-07-17 04:15:00|9624.9|9619.9|9623.8|9618.8|9625.2|9620.2|9623.8|9618.8|1
1594959600000|2020-07-17 04:20:00|9623.6|9618.6|9623.9|9618.9|9624|9619|9623.5|9618.5|4
1594959900000|2020-07-17 04:25:00|9624.1|9619.1|9624|9619|9624.9|9619.9|9623.7|9618.7|4
1594960200000|2020-07-17 04:30:00|9623.8|9618.8|9625.1|9620.1|9625.4|9620.4|9623.5|9618.5|3
1594960500000|2020-07-17 04:35:00|9625.4|9620.4|9625.4|9620.4|9625.7|9620.7|9624.5|9619.5|2
1594960800000|2020-07-17 04:40:00|9625.2|9620.2|9625.4|9620.4|9625.9|9620.9|9624.5|9619.5|5
1594961100000|2020-07-17 04:45:00|9625.2|9620.2|9625.5|9620.5|9625.9|9620.9|9625|9620|7
1594961400000|2020-07-17 04:50:00|9625.7|9620.7|9625.1|9620.1|9625.7|9620.7|9624.8|9619.8|0
1594961700000|2020-07-17 04:55:00|9625|9620|9624.9|9619.9|9625|9620|9624.1|9619.1|3
1594962000000|2020-07-17 05:00:00|9625.2|9620.2|9624.9|9619.9|9626|9621|9624.9|9619.9|32
1594962300000|2020-07-17 05:05:00|9624.6|9619.6|9625|9620|9625|9620|9624|9619|4
1594962600000|2020-07-17 05:10:00|9625.2|9620.2|9625.5|9620.5|9625.7|9620.7|9624.7|9619.7|3
1594962900000|2020-07-17 05:15:00|9625.4|9620.4|9627.2|9622.2|9627.5|9622.5|9625.2|9620.2|13
1594963200000|2020-07-17 05:20:00|9627|9622|9626.5|9621.5|9627.1|9622.1|9626.3|9621.3|10
1594963500000|2020-07-17 05:25:00|9626.6|9621.6|9626.5|9621.5|9626.8|9621.8|9626|9621|11
1594963800000|2020-07-17 05:30:00|9626.4|9621.4|9626.7|9621.7|9626.7|9621.7|9625.6|9620.6|21
1594964100000|2020-07-17 05:35:00|9626.9|9621.9|9626.7|9621.7|9627.6|9622.6|9626.6|9621.6|39
1594964400000|2020-07-17 05:40:00|9626.6|9621.6|9625.5|9620.5|9627.1|9622.1|9624.6|9619.6|15
1594964700000|2020-07-17 05:45:00|9625.4|9620.4|9625.8|9620.8|9626.2|9621.2|9625.1|9620.1|4
1594965000000|2020-07-17 05:50:00|9625.6|9620.6|9627.5|9622.5|9627.5|9622.5|9625.4|9620.4|10
1594965300000|2020-07-17 05:55:00|9627.6|9622.6|9629.9|9624.9|9630.6|9625.6|9627.6|9622.6|28
1594965600000|2020-07-17 06:00:00|9630|9625|9629.8|9624.8|9631|9626|9629.2|9624.2|54
1594965900000|2020-07-17 06:05:00|9630|9625|9629.3|9624.3|9631.1|9626.1|9628.7|9623.7|15
1594966200000|2020-07-17 06:10:00|9629.1|9624.1|9627.9|9622.9|9629.1|9624.1|9627.7|9622.7|4
1594966500000|2020-07-17 06:15:00|9628|9623|9626.8|9621.8|9628.3|9623.3|9626.6|9621.6|6
1594966800000|2020-07-17 06:20:00|9626.6|9621.6|9629.2|9624.2|9629.6|9624.6|9626.6|9621.6|10
1594967100000|2020-07-17 06:25:00|9628.9|9623.9|9627.6|9622.6|9629.1|9624.1|9627|9622|10
1594967400000|2020-07-17 06:30:00|9627.4|9622.4|9627.2|9622.2|9628.1|9623.1|9627.1|9622.1|17
1594967700000|2020-07-17 06:35:00|9627.1|9622.1|9629.2|9624.2|9630.3|9625.3|9627.1|9622.1|21
1594968000000|2020-07-17 06:40:00|9629.1|9624.1|9628.6|9623.6|9630.1|9625.1|9628.2|9623.2|13
1594968300000|2020-07-17 06:45:00|9628.8|9623.8|9626.9|9621.9|9629.5|9624.5|9626.7|9621.7|64
1594968600000|2020-07-17 06:50:00|9626.7|9621.7|9627.6|9622.6|9628.1|9623.1|9626.7|9621.7|41
1594968900000|2020-07-17 06:55:00|9627.5|9622.5|9628.5|9623.5|9629|9624|9627|9622|105
1594969200000|2020-07-17 07:00:00|9628.6|9623.6|9623.4|9618.4|9630.1|9625.1|9623.2|9618.2|116
1594969500000|2020-07-17 07:05:00|9623.6|9618.6|9625.6|9620.6|9626.6|9621.6|9623.1|9618.1|40
1594969800000|2020-07-17 07:10:00|9625.5|9620.5|9623.4|9618.4|9625.6|9620.6|9623|9618|12
1594970100000|2020-07-17 07:15:00|9623.6|9618.6|9623.6|9618.6|9625.1|9620.1|9622.9|9617.9|62
1594970400000|2020-07-17 07:20:00|9623.5|9618.5|9623.6|9618.6|9625|9620|9623.4|9618.4|15
1594970700000|2020-07-17 07:25:00|9623.8|9618.8|9624.4|9619.4|9624.6|9619.6|9623.4|9618.4|18
1594971000000|2020-07-17 07:30:00|9624.2|9619.2|9623.3|9618.3|9624.5|9619.5|9622.6|9617.6|25
1594971300000|2020-07-17 07:35:00|9623.5|9618.5|9620.1|9615.1|9623.5|9618.5|9620.1|9615.1|27
1594971600000|2020-07-17 07:40:00|9620|9615|9621.6|9616.6|9622.1|9617.1|9619.2|9614.2|106
1594971900000|2020-07-17 07:45:00|9621.8|9616.8|9625.9|9620.9|9626.6|9621.6|9621|9616|38
1594972200000|2020-07-17 07:50:00|9626.1|9621.1|9625.9|9620.9|9628.6|9623.6|9625.6|9620.6|27
1594972500000|2020-07-17 07:55:00|9626|9621|9623.8|9618.8|9626.6|9621.6|9622.6|9617.6|63
1594972800000|2020-07-17 08:00:00|9623.6|9618.6|9625.3|9620.3|9626.5|9621.5|9622.6|9617.6|57
1594973100000|2020-07-17 08:05:00|9625.6|9620.6|9622|9617|9625.6|9620.6|9621.6|9616.6|23
1594973400000|2020-07-17 08:10:00|9622.1|9617.1|9622|9617|9623.5|9618.5|9621.1|9616.1|43
1594973700000|2020-07-17 08:15:00|9621.8|9616.8|9620.8|9615.8|9621.8|9616.8|9620.1|9615.1|118
1594974000000|2020-07-17 08:20:00|9621|9616|9621.2|9616.2|9621.5|9616.5|9620|9615|31
1594974300000|2020-07-17 08:25:00|9621.4|9616.4|9621|9616|9621.9|9616.9|9620.8|9615.8|10
1594974600000|2020-07-17 08:30:00|9621.5|9616.5|9616.6|9611.6|9621.5|9616.5|9616.1|9611.1|100
1594974900000|2020-07-17 08:35:00|9616.8|9611.8|9615|9610|9617.4|9612.4|9614.6|9609.6|22
1594975200000|2020-07-17 08:40:00|9615.2|9610.2|9613.1|9608.1|9616.5|9611.5|9613.1|9608.1|119
1594975500000|2020-07-17 08:45:00|9613.3|9608.3|9612.8|9607.8|9613.3|9608.3|9612.1|9607.1|19
1594975800000|2020-07-17 08:50:00|9612.6|9607.6|9611.4|9606.4|9613.3|9608.3|9611.2|9606.2|99
1594976100000|2020-07-17 08:55:00|9611.2|9606.2|9607.8|9602.8|9611.6|9606.6|9607.2|9602.2|94
1594976400000|2020-07-17 09:00:00|9608|9603|9607.7|9602.7|9610.3|9605.3|9607.1|9602.1|64
1594976700000|2020-07-17 09:05:00|9607.6|9602.6|9610.4|9605.4|9610.6|9605.6|9607.1|9602.1|51
1594977000000|2020-07-17 09:10:00|9610.2|9605.2|9609.4|9604.4|9610.4|9605.4|9608.2|9603.2|236
1594977300000|2020-07-17 09:15:00|9609.5|9604.5|9610.5|9605.5|9610.9|9605.9|9607.7|9602.7|12
1594977600000|2020-07-17 09:20:00|9610.7|9605.7|9608.2|9603.2|9611.6|9606.6|9607.7|9602.7|17
1594977900000|2020-07-17 09:25:00|9608.1|9603.1|9607.4|9602.4|9609.4|9604.4|9606.2|9601.2|26
1594978200000|2020-07-17 09:30:00|9607.2|9602.2|9605.6|9600.6|9607.6|9602.6|9605.5|9600.5|43
1594978500000|2020-07-17 09:35:00|9605.4|9600.4|9604.2|9599.2|9605.6|9600.6|9603.6|9598.6|81
1594978800000|2020-07-17 09:40:00|9603.9|9598.9|9606.6|9601.6|9606.9|9601.9|9603.2|9598.2|94
1594979100000|2020-07-17 09:45:00|9606.7|9601.7|9610.7|9605.7|9610.9|9605.9|9606.4|9601.4|59
1594979400000|2020-07-17 09:50:00|9610.9|9605.9|9610.1|9605.1|9611.1|9606.1|9608.5|9603.5|23
1594979700000|2020-07-17 09:55:00|9610.2|9605.2|9611.2|9606.2|9612.6|9607.6|9609.7|9604.7|31
1594980000000|2020-07-17 10:00:00|9611.4|9606.4|9612.2|9607.2|9612.9|9607.9|9610.7|9605.7|34
1594980300000|2020-07-17 10:05:00|9612|9607|9609.6|9604.6|9612|9607|9608.7|9603.7|19
1594980600000|2020-07-17 10:10:00|9609.4|9604.4|9610.6|9605.6|9610.7|9605.7|9607.7|9602.7|33
1594980900000|2020-07-17 10:15:00|9610.7|9605.7|9611|9606|9612.1|9607.1|9610.2|9605.2|20
1594981200000|2020-07-17 10:20:00|9610.9|9605.9|9611.4|9606.4|9612.7|9607.7|9610.6|9605.6|40
1594981500000|2020-07-17 10:25:00|9611.2|9606.2|9609.8|9604.8|9612.5|9607.5|9609.5|9604.5|90
1594981800000|2020-07-17 10:30:00|9609.6|9604.6|9609|9604|9610.1|9605.1|9607|9602|49
1594982100000|2020-07-17 10:35:00|9609.1|9604.1|9605.1|9600.1|9609.1|9604.1|9604.9|9599.9|56
1594982400000|2020-07-17 10:40:00|9605.3|9600.3|9606.1|9601.1|9606.3|9601.3|9604.6|9599.6|24
1594982700000|2020-07-17 10:45:00|9605.9|9600.9|9605.6|9600.6|9606.6|9601.6|9605.4|9600.4|14
1594983000000|2020-07-17 10:50:00|9605.4|9600.4|9602.9|9597.9|9605.6|9600.6|9602.9|9597.9|8
1594983300000|2020-07-17 10:55:00|9602.8|9597.8|9601.1|9596.1|9602.8|9597.8|9600.6|9595.6|44
1594983600000|2020-07-17 11:00:00|9601.3|9596.3|9602.1|9597.1|9602.1|9597.1|9600|9595|72
1594983900000|2020-07-17 11:05:00|9602|9597|9603.9|9598.9|9604.2|9599.2|9601.2|9596.2|68
1594984200000|2020-07-17 11:10:00|9603.7|9598.7|9603.7|9598.7|9604.4|9599.4|9602.7|9597.7|35
1594984500000|2020-07-17 11:15:00|9603.6|9598.6|9603.2|9598.2|9604.2|9599.2|9602.7|9597.7|28
1594984800000|2020-07-17 11:20:00|9603.4|9598.4|9603.6|9598.6|9603.7|9598.7|9602.8|9597.8|6
1594985100000|2020-07-17 11:25:00|9603.7|9598.7|9603.2|9598.2|9603.7|9598.7|9601.7|9596.7|27
1594985400000|2020-07-17 11:30:00|9603.1|9598.1|9602.7|9597.7|9603.4|9598.4|9601.7|9596.7|32
1594985700000|2020-07-17 11:35:00|9602.5|9597.5|9602.7|9597.7|9603.7|9598.7|9601.2|9596.2|35
1594986000000|2020-07-17 11:40:00|9602.6|9597.6|9605.5|9600.5|9606.6|9601.6|9602.2|9597.2|29
1594986300000|2020-07-17 11:45:00|9605.6|9600.6|9606.2|9601.2|9607|9602|9605.2|9600.2|13
1594986600000|2020-07-17 11:50:00|9606.3|9601.3|9606.2|9601.2|9606.3|9601.3|9605.3|9600.3|60
1594986900000|2020-07-17 11:55:00|9606.1|9601.1|9605.8|9600.8|9607.1|9602.1|9605.2|9600.2|63
1594987200000|2020-07-17 12:00:00|9605.6|9600.6|9603.1|9598.1|9607.5|9602.5|9603.1|9598.1|200
1594987500000|2020-07-17 12:05:00|9603.2|9598.2|9605.1|9600.1|9605.2|9600.2|9602.9|9597.9|28
1594987800000|2020-07-17 12:10:00|9604.9|9599.9|9602.6|9597.6|9604.9|9599.9|9602.5|9597.5|10
1594988100000|2020-07-17 12:15:00|9602.5|9597.5|9601.2|9596.2|9603|9598|9601.2|9596.2|12
1594988400000|2020-07-17 12:20:00|9601.4|9596.4|9605.1|9600.1|9605.3|9600.3|9601.2|9596.2|40
1594988700000|2020-07-17 12:25:00|9605.2|9600.2|9606|9601|9607.3|9602.3|9604.8|9599.8|129
1594989000000|2020-07-17 12:30:00|9605.9|9600.9|9606.5|9601.5|9606.9|9601.9|9604.6|9599.6|26
1594989300000|2020-07-17 12:35:00|9606.4|9601.4|9605.6|9600.6|9607|9602|9605.6|9600.6|28
1594989600000|2020-07-17 12:40:00|9605.5|9600.5|9610.5|9605.5|9610.5|9605.5|9605.5|9600.5|29
1594989900000|2020-07-17 12:45:00|9610.6|9605.6|9612.2|9607.2|9612.9|9607.9|9609.5|9604.5|34
1594990200000|2020-07-17 12:50:00|9612.4|9607.4|9611.4|9606.4|9612.4|9607.4|9609.9|9604.9|40
1594990500000|2020-07-17 12:55:00|9611.2|9606.2|9611.5|9606.5|9613.4|9608.4|9611|9606|15
1594990800000|2020-07-17 13:00:00|9611.4|9606.4|9606.4|9601.4|9611.9|9606.9|9605.3|9600.3|67
1594991100000|2020-07-17 13:05:00|9606.7|9601.7|9611.7|9606.7|9611.7|9606.7|9606|9601|33
1594991400000|2020-07-17 13:10:00|9612|9607|9607.4|9602.4|9612.5|9607.5|9607.1|9602.1|58
1594991700000|2020-07-17 13:15:00|9607.5|9602.5|9605.5|9600.5|9610|9605|9605.3|9600.3|25
1594992000000|2020-07-17 13:20:00|9605.3|9600.3|9604|9599|9605.8|9600.8|9603.6|9598.6|159
1594992300000|2020-07-17 13:25:00|9603.9|9598.9|9605.5|9600.5|9607.6|9602.6|9603.9|9598.9|19
1594992600000|2020-07-17 13:30:00|9605.4|9600.4|9605.6|9600.6|9606.6|9601.6|9604.2|9599.2|58
1594992900000|2020-07-17 13:35:00|9605.5|9600.5|9606.4|9601.4|9607.1|9602.1|9604.7|9599.7|28
1594993200000|2020-07-17 13:40:00|9606.6|9601.6|9603.6|9598.6|9607|9602|9602.2|9597.2|61
1594993500000|2020-07-17 13:45:00|9603.3|9598.3|9603.7|9598.7|9605.5|9600.5|9603.2|9598.2|46
1594993800000|2020-07-17 13:50:00|9603.5|9598.5|9602|9597|9603.5|9598.5|9600.2|9595.2|71
1594994100000|2020-07-17 13:55:00|9601.9|9596.9|9601.6|9596.6|9603.9|9598.9|9601.6|9596.6|19
1594994400000|2020-07-17 14:00:00|9601.7|9596.7|9601.8|9596.8|9603|9598|9600.8|9595.8|81
1594994700000|2020-07-17 14:05:00|9601.7|9596.7|9597.2|9592.2|9601.7|9596.7|9595.8|9590.8|152
1594995000000|2020-07-17 14:10:00|9597.3|9592.3|9598|9593|9598|9593|9595.8|9590.8|85
1594995300000|2020-07-17 14:15:00|9598.1|9593.1|9601|9596|9601.7|9596.7|9597.8|9592.8|82
1594995600000|2020-07-17 14:20:00|9600.8|9595.8|9602.3|9597.3|9602.6|9597.6|9599.9|9594.9|66
1594995900000|2020-07-17 14:25:00|9602.5|9597.5|9601.1|9596.1|9603.6|9598.6|9600.8|9595.8|46
1594996200000|2020-07-17 14:30:00|9600.9|9595.9|9600.7|9595.7|9601.7|9596.7|9600.6|9595.6|26
1594996500000|2020-07-17 14:35:00|9600.8|9595.8|9597.8|9592.8|9600.8|9595.8|9597.3|9592.3|67
1594996800000|2020-07-17 14:40:00|9598|9593|9596.8|9591.8|9599|9594|9596.4|9591.4|105
1594997100000|2020-07-17 14:45:00|9597|9592|9598.9|9593.9|9600.8|9595.8|9597|9592|63
1594997400000|2020-07-17 14:50:00|9599.1|9594.1|9600.3|9595.3|9601.8|9596.8|9597.6|9592.6|95
1594997700000|2020-07-17 14:55:00|9600.6|9595.6|9605.4|9600.4|9606.4|9601.4|9600.1|9595.1|289
1594998000000|2020-07-17 15:00:00|9605.3|9600.3|9605.3|9600.3|9605.8|9600.8|9603.4|9598.4|70
1594998300000|2020-07-17 15:05:00|9605.1|9600.1|9601.1|9596.1|9605.3|9600.3|9600.9|9595.9|35
1594998600000|2020-07-17 15:10:00|9601.2|9596.2|9599.6|9594.6|9601.2|9596.2|9597.8|9592.8|46
1594998900000|2020-07-17 15:15:00|9599.3|9594.3|9601.1|9596.1|9601.4|9596.4|9598.4|9593.4|58
1594999200000|2020-07-17 15:20:00|9600.9|9595.9|9601|9596|9602.8|9597.8|9600.4|9595.4|39
1594999500000|2020-07-17 15:25:00|9601.1|9596.1|9598.3|9593.3|9601.5|9596.5|9598.2|9593.2|31
1594999800000|2020-07-17 15:30:00|9598.2|9593.2|9599.7|9594.7|9600|9595|9597.8|9592.8|38
1595000100000|2020-07-17 15:35:00|9600|9595|9601.8|9596.8|9602.6|9597.6|9598.8|9593.8|14
1595000400000|2020-07-17 15:40:00|9602|9597|9598.1|9593.1|9602|9597|9597|9592|32
1595000700000|2020-07-17 15:45:00|9598.2|9593.2|9598.7|9593.7|9599.6|9594.6|9596.7|9591.7|61
1595001000000|2020-07-17 15:50:00|9598.9|9593.9|9595.7|9590.7|9599|9594|9595.2|9590.2|44
1595001300000|2020-07-17 15:55:00|9595.6|9590.6|9594.2|9589.2|9596.3|9591.3|9593.8|9588.8|317
1595001600000|2020-07-17 16:00:00|9594.3|9589.3|9593.8|9588.8|9595.3|9590.3|9593.3|9588.3|105
1595001900000|2020-07-17 16:05:00|9593.6|9588.6|9592.4|9587.4|9594.5|9589.5|9592.4|9587.4|104
1595002200000|2020-07-17 16:10:00|9592.6|9587.6|9596|9591|9596.1|9591.1|9592.4|9587.4|58
1595002500000|2020-07-17 16:15:00|9595.8|9590.8|9595.2|9590.2|9596|9591|9593.7|9588.7|49
1595002800000|2020-07-17 16:20:00|9595|9590|9595.5|9590.5|9595.7|9590.7|9593.8|9588.8|14
1595003100000|2020-07-17 16:25:00|9595.3|9590.3|9597.6|9592.6|9598|9593|9595.2|9590.2|29
1595003400000|2020-07-17 16:30:00|9597.5|9592.5|9596.7|9591.7|9598.2|9593.2|9596.5|9591.5|45
1595003700000|2020-07-17 16:35:00|9596.5|9591.5|9595|9590|9596.6|9591.6|9594.2|9589.2|4
1595004000000|2020-07-17 16:40:00|9595.2|9590.2|9593.2|9588.2|9595.2|9590.2|9593.1|9588.1|14
1595004300000|2020-07-17 16:45:00|9592.8|9587.8|9592.1|9587.1|9592.8|9587.8|9591.9|9586.9|68
1595004600000|2020-07-17 16:50:00|9592.2|9587.2|9591.1|9586.1|9592.2|9587.2|9589.5|9584.5|90
1595004900000|2020-07-17 16:55:00|9591|9586|9594.8|9589.8|9595|9590|9591|9586|75
1595005200000|2020-07-17 17:00:00|9594.9|9589.9|9593.6|9588.6|9594.9|9589.9|9593|9588|33
1595005500000|2020-07-17 17:05:00|9593.5|9588.5|9592|9587|9593.6|9588.6|9591.7|9586.7|19
1595005800000|2020-07-17 17:10:00|9592.1|9587.1|9591|9586|9592.2|9587.2|9590.2|9585.2|23
1595006100000|2020-07-17 17:15:00|9591.1|9586.1|9593.7|9588.7|9594.6|9589.6|9591.1|9586.1|69
1595006400000|2020-07-17 17:20:00|9593.5|9588.5|9590.8|9585.8|9593.5|9588.5|9590.8|9585.8|11
1595006700000|2020-07-17 17:25:00|9591|9586|9591.8|9586.8|9592.3|9587.3|9590.3|9585.3|53
1595007000000|2020-07-17 17:30:00|9591.7|9586.7|9593.1|9588.1|9593.5|9588.5|9591|9586|21
1595007300000|2020-07-17 17:35:00|9593|9588|9592|9587|9593.2|9588.2|9590.8|9585.8|14
1595007600000|2020-07-17 17:40:00|9591.8|9586.8|9592.5|9587.5|9593.6|9588.6|9591.8|9586.8|5
1595007900000|2020-07-17 17:45:00|9592.3|9587.3|9591|9586|9592.5|9587.5|9591|9586|57
1595008200000|2020-07-17 17:50:00|9591.2|9586.2|9591.8|9586.8|9591.8|9586.8|9589.8|9584.8|36
1595008500000|2020-07-17 17:55:00|9592|9587|9592.5|9587.5|9593.2|9588.2|9591.6|9586.6|14
1595008800000|2020-07-17 18:00:00|9592.6|9587.6|9592.8|9587.8|9593.5|9588.5|9592.3|9587.3|34
1595009100000|2020-07-17 18:05:00|9593|9588|9590.5|9585.5|9593.3|9588.3|9590.3|9585.3|19
1595009400000|2020-07-17 18:10:00|9590.3|9585.3|9590.7|9585.7|9591.5|9586.5|9590.3|9585.3|25
1595009700000|2020-07-17 18:15:00|9590.8|9585.8|9589.3|9584.3|9590.8|9585.8|9589.1|9584.1|14
1595010000000|2020-07-17 18:20:00|9589.1|9584.1|9590.7|9585.7|9590.7|9585.7|9588.9|9583.9|36
1595010300000|2020-07-17 18:25:00|9590.8|9585.8|9590.1|9585.1|9591.3|9586.3|9589.8|9584.8|35
1595010600000|2020-07-17 18:30:00|9589.8|9584.8|9590.8|9585.8|9591.2|9586.2|9589.6|9584.6|18
1595010900000|2020-07-17 18:35:00|9590.6|9585.6|9588.7|9583.7|9590.8|9585.8|9588.6|9583.6|33
1595011200000|2020-07-17 18:40:00|9587.9|9582.9|9587.8|9582.8|9587.9|9582.9|9586.8|9581.8|258
1595011500000|2020-07-17 18:45:00|9587.6|9582.6|9588.8|9583.8|9588.8|9583.8|9587.4|9582.4|16
1595011800000|2020-07-17 18:50:00|9588.9|9583.9|9589.6|9584.6|9589.7|9584.7|9588.6|9583.6|20
1595012100000|2020-07-17 18:55:00|9589.4|9584.4|9591.3|9586.3|9591.3|9586.3|9589.1|9584.1|73
1595012400000|2020-07-17 19:00:00|9591.6|9586.6|9592.6|9587.6|9592.6|9587.6|9590.1|9585.1|134
1595012700000|2020-07-17 19:05:00|9592.4|9587.4|9590.8|9585.8|9593|9588|9590.3|9585.3|29
1595013000000|2020-07-17 19:10:00|9591|9586|9590.2|9585.2|9591|9586|9589.4|9584.4|27
1595013300000|2020-07-17 19:15:00|9590.1|9585.1|9589.8|9584.8|9590.3|9585.3|9589.2|9584.2|12
1595013600000|2020-07-17 19:20:00|9589.6|9584.6|9589.7|9584.7|9590.3|9585.3|9589.3|9584.3|15
1595013900000|2020-07-17 19:25:00|9589.6|9584.6|9590.6|9585.6|9590.8|9585.8|9589.3|9584.3|13
1595014200000|2020-07-17 19:30:00|9590.8|9585.8|9589.6|9584.6|9591.3|9586.3|9587.8|9582.8|33
1595014500000|2020-07-17 19:35:00|9589.7|9584.7|9591.6|9586.6|9591.9|9586.9|9589.3|9584.3|32
1595014800000|2020-07-17 19:40:00|9591.7|9586.7|9590.9|9585.9|9591.9|9586.9|9589.5|9584.5|51
1595015100000|2020-07-17 19:45:00|9591|9586|9592.6|9587.6|9592.9|9587.9|9591|9586|22
1595015400000|2020-07-17 19:50:00|9592.5|9587.5|9593|9588|9593.4|9588.4|9592.5|9587.5|28
1595015700000|2020-07-17 19:55:00|9592.9|9587.9|9589.1|9584.1|9592.9|9587.9|9588.9|9583.9|120
1595016000000|2020-07-17 20:00:00|9589.2|9584.2|9590.2|9585.2|9591.1|9586.1|9589.2|9584.2|24
1595016300000|2020-07-17 20:05:00|9590.4|9585.4|9591.9|9586.9|9592|9587|9590.4|9585.4|22
1595016600000|2020-07-17 20:10:00|9592.1|9587.1|9592.7|9587.7|9593|9588|9592.1|9587.1|21
1595016900000|2020-07-17 20:15:00|9592.9|9587.9|9592.5|9587.5|9592.9|9587.9|9592.2|9587.2|8
1595017200000|2020-07-17 20:20:00|9592.7|9587.7|9593.7|9588.7|9593.7|9588.7|9592.7|9587.7|10
1595017500000|2020-07-17 20:25:00|9593.6|9588.6|9593.3|9588.3|9594|9589|9593.3|9588.3|27
1595017800000|2020-07-17 20:30:00|9593.5|9588.5|9593|9588|9593.8|9588.8|9592.3|9587.3|62
1595018100000|2020-07-17 20:35:00|9592.8|9587.8|9593.5|9588.5|9594|9589|9592.7|9587.7|75
1595018400000|2020-07-17 20:40:00|9593.3|9588.3|9591.6|9586.6|9593.7|9588.7|9591.4|9586.4|34
1595018700000|2020-07-17 20:45:00|9591.7|9586.7|9592|9587|9593.6|9588.6|9591.7|9586.7|25
1595019000000|2020-07-17 20:50:00|9591.8|9586.8|9597.8|9592.8|9598.5|9593.5|9591.6|9586.6|43
1595019300000|2020-07-17 20:55:00|9598|9593|9600.5|9591.5|9600.5|9594.7|9597.3|9591.2|53
1595203200000|2020-07-20 00:00:00|9590.5|9585.5|9595.5|9590.5|9596|9591|9590.3|9585.3|138
1595203500000|2020-07-20 00:05:00|9595.8|9590.8|9595.5|9590.5|9596.4|9591.4|9595|9590|29
1595203800000|2020-07-20 00:10:00|9595.6|9590.6|9595.5|9590.5|9596.5|9591.5|9595.1|9590.1|7
1595204100000|2020-07-20 00:15:00|9595.2|9590.2|9597.3|9592.3|9597.7|9592.7|9595.1|9590.1|9
1595204400000|2020-07-20 00:20:00|9597.2|9592.2|9595.5|9590.5|9597.2|9592.2|9595.3|9590.3|12
1595204700000|2020-07-20 00:25:00|9595.6|9590.6|9596|9591|9596|9591|9594.5|9589.5|6
1595205000000|2020-07-20 00:30:00|9596.5|9591.5|9594.5|9589.5|9596.5|9591.5|9594|9589|10
1595205300000|2020-07-20 00:35:00|9594.3|9589.3|9597.1|9592.1|9597.5|9592.5|9594.3|9589.3|19
1595205600000|2020-07-20 00:40:00|9597.2|9592.2|9599.7|9594.7|9600|9595|9597.1|9592.1|19
1595205900000|2020-07-20 00:45:00|9599.9|9594.9|9605.4|9600.4|9606.1|9601.1|9599.7|9594.7|92
1595206200000|2020-07-20 00:50:00|9605.5|9600.5|9611.1|9606.1|9612|9607|9605.1|9600.1|156
1595206500000|2020-07-20 00:55:00|9611|9606|9607.9|9602.9|9611|9606|9607.7|9602.7|43
1595206800000|2020-07-20 01:00:00|9608|9603|9613.4|9608.4|9613.9|9608.9|9607.2|9602.2|106
1595207100000|2020-07-20 01:05:00|9613.7|9608.7|9613.5|9608.5|9614.8|9609.8|9611.7|9606.7|125
1595207400000|2020-07-20 01:10:00|9613.6|9608.6|9615.5|9610.5|9616.4|9611.4|9613|9608|66
1595207700000|2020-07-20 01:15:00|9615.6|9610.6|9612.9|9607.9|9616|9611|9612.9|9607.9|59
1595208000000|2020-07-20 01:20:00|9613.4|9608.4|9611.9|9606.9|9614.7|9609.7|9611|9606|61
1595208300000|2020-07-20 01:25:00|9611.7|9606.7|9611.7|9606.7|9613.4|9608.4|9611.5|9606.5|27
1595208600000|2020-07-20 01:30:00|9611.9|9606.9|9612.5|9607.5|9615.1|9610.1|9611.5|9606.5|90
1595208900000|2020-07-20 01:35:00|9612.7|9607.7|9614|9609|9615.4|9610.4|9612.6|9607.6|22
1595209200000|2020-07-20 01:40:00|9613.9|9608.9|9613.5|9608.5|9616|9611|9613.2|9608.2|105
1595209500000|2020-07-20 01:45:00|9613.4|9608.4|9616|9611|9616.8|9611.8|9613.4|9608.4|33
1595209800000|2020-07-20 01:50:00|9615.9|9610.9|9615.4|9610.4|9616.8|9611.8|9614.4|9609.4|49
1595210100000|2020-07-20 01:55:00|9615.5|9610.5|9613.5|9608.5|9615.7|9610.7|9613|9608|28
1595210400000|2020-07-20 02:00:00|9613.6|9608.6|9615.2|9610.2|9615.4|9610.4|9613.2|9608.2|21
1595210700000|2020-07-20 02:05:00|9615.1|9610.1|9613.4|9608.4|9615.2|9610.2|9612.6|9607.6|30
1595211000000|2020-07-20 02:10:00|9613.6|9608.6|9612.7|9607.7|9613.9|9608.9|9612|9607|12
1595211300000|2020-07-20 02:15:00|9612.6|9607.6|9611.9|9606.9|9612.8|9607.8|9611.2|9606.2|13
1595211600000|2020-07-20 02:20:00|9611.7|9606.7|9612.5|9607.5|9613.4|9608.4|9611.7|9606.7|21
1595211900000|2020-07-20 02:25:00|9612.6|9607.6|9613.9|9608.9|9614.3|9609.3|9612|9607|19
1595212200000|2020-07-20 02:30:00|9614|9609|9612.9|9607.9|9614.9|9609.9|9612.7|9607.7|15
1595212500000|2020-07-20 02:35:00|9613.1|9608.1|9612|9607|9613.6|9608.6|9611.9|9606.9|29
1595212800000|2020-07-20 02:40:00|9611.6|9606.6|9611.3|9606.3|9612.4|9607.4|9611.2|9606.2|9
1595213100000|2020-07-20 02:45:00|9611.2|9606.2|9611.4|9606.4|9611.9|9606.9|9610.9|9605.9|5
1595213400000|2020-07-20 02:50:00|9611.2|9606.2|9612.4|9607.4|9612.6|9607.6|9611|9606|13
1595213700000|2020-07-20 02:55:00|9612.2|9607.2|9613.9|9608.9|9614.8|9609.8|9612.2|9607.2|12
1595214000000|2020-07-20 03:00:00|9614.1|9609.1|9614.2|9609.2|9614.6|9609.6|9613.1|9608.1|15
1595214300000|2020-07-20 03:05:00|9614.4|9609.4|9615.5|9610.5|9615.5|9610.5|9613|9608|6
1595214600000|2020-07-20 03:10:00|9615.4|9610.4|9614|9609|9615.4|9610.4|9613.5|9608.5|54
1595214900000|2020-07-20 03:15:00|9613.5|9608.5|9613.5|9608.5|9613.5|9608.5|9612.1|9607.1|4
1595215200000|2020-07-20 03:20:00|9613.9|9608.9|9613.5|9608.5|9614|9609|9613|9608|6
1595215500000|2020-07-20 03:25:00|9613.3|9608.3|9613|9608|9613.5|9608.5|9612.5|9607.5|5
1595215800000|2020-07-20 03:30:00|9613.1|9608.1|9612.3|9607.3|9614.4|9609.4|9611.8|9606.8|14
1595216100000|2020-07-20 03:35:00|9612.5|9607.5|9611.1|9606.1|9612.5|9607.5|9610.5|9605.5|5
1595216400000|2020-07-20 03:40:00|9611|9606|9610|9605|9611.5|9606.5|9609.6|9604.6|11
1595216700000|2020-07-20 03:45:00|9609.9|9604.9|9608.4|9603.4|9610|9605|9608|9603|31
1595217000000|2020-07-20 03:50:00|9608.5|9603.5|9612.6|9607.6|9614|9609|9608.4|9603.4|63
1595217300000|2020-07-20 03:55:00|9612.8|9607.8|9612.5|9607.5|9613|9608|9612|9607|7
1595217600000|2020-07-20 04:00:00|9612|9607|9612.5|9607.5|9613.8|9608.8|9611.9|9606.9|13
1595217900000|2020-07-20 04:05:00|9612.6|9607.6|9612.6|9607.6|9613|9608|9612|9607|3
1595218200000|2020-07-20 04:10:00|9612.5|9607.5|9611.8|9606.8|9612.5|9607.5|9611.6|9606.6|4
1595218500000|2020-07-20 04:15:00|9611.6|9606.6|9607.7|9602.7|9612|9607|9604.9|9599.9|352
1595218800000|2020-07-20 04:20:00|9607.9|9602.9|9608.7|9603.7|9609.5|9604.5|9607.5|9602.5|36
1595219100000|2020-07-20 04:25:00|9608.9|9603.9|9607.9|9602.9|9609.3|9604.3|9607.6|9602.6|3
1595219400000|2020-07-20 04:30:00|9608.2|9603.2|9607|9602|9608.8|9603.8|9606.5|9601.5|50
1595219700000|2020-07-20 04:35:00|9606.9|9601.9|9605.3|9600.3|9607.8|9602.8|9604.4|9599.4|12
1595220000000|2020-07-20 04:40:00|9605.5|9600.5|9605.4|9600.4|9606.3|9601.3|9604.7|9599.7|12
1595220300000|2020-07-20 04:45:00|9605.3|9600.3|9606.8|9601.8|9606.8|9601.8|9605.1|9600.1|4
1595220600000|2020-07-20 04:50:00|9606.9|9601.9|9606.1|9601.1|9607.2|9602.2|9606|9601|7
1595220900000|2020-07-20 04:55:00|9606|9601|9598.2|9593.2|9606.8|9601.8|9598.2|9593.2|205
1595221200000|2020-07-20 05:00:00|9598|9593|9596.9|9591.9|9601.6|9596.6|9595.7|9590.7|275
1595221500000|2020-07-20 05:05:00|9597.1|9592.1|9599.1|9594.1|9599.1|9594.1|9595.7|9590.7|129
1595221800000|2020-07-20 05:10:00|9599.2|9594.2|9599.9|9594.9|9600.6|9595.6|9598|9593|17
1595222100000|2020-07-20 05:15:00|9599.6|9594.6|9598|9593|9599.7|9594.7|9597.7|9592.7|10
1595222400000|2020-07-20 05:20:00|9597.9|9592.9|9596.4|9591.4|9598.2|9593.2|9595.9|9590.9|13
1595222700000|2020-07-20 05:25:00|9596.2|9591.2|9597.4|9592.4|9598.2|9593.2|9596.2|9591.2|18
1595223000000|2020-07-20 05:30:00|9597.3|9592.3|9592.4|9587.4|9597.4|9592.4|9589.6|9584.6|87
1595223300000|2020-07-20 05:35:00|9592.2|9587.2|9589.9|9584.9|9592.2|9587.2|9588.9|9583.9|69
1595223600000|2020-07-20 05:40:00|9590|9585|9591.2|9586.2|9591.4|9586.4|9589.6|9584.6|27
1595223900000|2020-07-20 05:45:00|9591.3|9586.3|9592.9|9587.9|9593.7|9588.7|9591|9586|16
1595224200000|2020-07-20 05:50:00|9593|9588|9594|9589|9595.5|9590.5|9592.9|9587.9|77
1595224500000|2020-07-20 05:55:00|9593.6|9588.6|9592.3|9587.3|9594.4|9589.4|9591.9|9586.9|24
1595224800000|2020-07-20 06:00:00|9592.4|9587.4|9586.4|9581.4|9594.1|9589.1|9585.1|9580.1|146
1595225100000|2020-07-20 06:05:00|9586.5|9581.5|9585.5|9580.5|9588|9583|9583.2|9578.2|43
1595225400000|2020-07-20 06:10:00|9585.4|9580.4|9585|9580|9585.5|9580.5|9583.6|9578.6|32
1595225700000|2020-07-20 06:15:00|9585.2|9580.2|9587.5|9582.5|9588.4|9583.4|9585.1|9580.1|86
1595226000000|2020-07-20 06:20:00|9587.1|9582.1|9583.8|9578.8|9587.9|9582.9|9583.6|9578.6|47
1595226300000|2020-07-20 06:25:00|9583.9|9578.9|9585.7|9580.7|9586.4|9581.4|9583.5|9578.5|67
1595226600000|2020-07-20 06:30:00|9585.9|9580.9|9585|9580|9587.4|9582.4|9583.5|9578.5|32
1595226900000|2020-07-20 06:35:00|9585.1|9580.1|9582.7|9577.7|9585.5|9580.5|9582.5|9577.5|54
1595227200000|2020-07-20 06:40:00|9582.6|9577.6|9584.4|9579.4|9584.4|9579.4|9582.5|9577.5|8
1595227500000|2020-07-20 06:45:00|9584.3|9579.3|9584.6|9579.6|9585.4|9580.4|9583.6|9578.6|115
1595227800000|2020-07-20 06:50:00|9584.4|9579.4|9583.6|9578.6|9586|9581|9583.5|9578.5|75
1595228100000|2020-07-20 06:55:00|9583.4|9578.4|9587.5|9582.5|9588.1|9583.1|9583.1|9578.1|263
1595228400000|2020-07-20 07:00:00|9587.8|9582.8|9594.1|9589.1|9594.4|9589.4|9587.4|9582.4|251
1595228700000|2020-07-20 07:05:00|9594.3|9589.3|9595.8|9590.8|9597.9|9592.9|9593.1|9588.1|325
1595229000000|2020-07-20 07:10:00|9595.7|9590.7|9593.7|9588.7|9596.1|9591.1|9592.9|9587.9|49
1595229300000|2020-07-20 07:15:00|9594|9589|9590.1|9585.1|9594.5|9589.5|9590.1|9585.1|25
1595229600000|2020-07-20 07:20:00|9590.2|9585.2|9593.1|9588.1|9593.1|9588.1|9588.5|9583.5|63
1595229900000|2020-07-20 07:25:00|9593|9588|9591.5|9586.5|9595.1|9590.1|9589.7|9584.7|41
1595230200000|2020-07-20 07:30:00|9591.8|9586.8|9592.3|9587.3|9592.6|9587.6|9589.2|9584.2|39
1595230500000|2020-07-20 07:35:00|9592.2|9587.2|9591.6|9586.6|9594.5|9589.5|9590.8|9585.8|33
1595230800000|2020-07-20 07:40:00|9591.7|9586.7|9589.1|9584.1|9592|9587|9589.1|9584.1|91
1595231100000|2020-07-20 07:45:00|9588.7|9583.7|9591.4|9586.4|9592.5|9587.5|9588.7|9583.7|19
1595231400000|2020-07-20 07:50:00|9591.5|9586.5|9586.1|9581.1|9592|9587|9585|9580|68
1595231700000|2020-07-20 07:55:00|9586.3|9581.3|9584.7|9579.7|9587.4|9582.4|9584.2|9579.2|50
1595232000000|2020-07-20 08:00:00|9584.6|9579.6|9588.5|9583.5|9588.9|9583.9|9583|9578|32
1595232300000|2020-07-20 08:05:00|9588.6|9583.6|9588.6|9583.6|9591|9586|9587.6|9582.6|47
1595232600000|2020-07-20 08:10:00|9588.3|9583.3|9591.6|9586.6|9592.7|9587.7|9587.6|9582.6|89
1595232900000|2020-07-20 08:15:00|9591.7|9586.7|9588.1|9583.1|9591.7|9586.7|9587.6|9582.6|14
1595233200000|2020-07-20 08:20:00|9588.2|9583.2|9586.1|9581.1|9589.9|9584.9|9586.1|9581.1|24
1595233500000|2020-07-20 08:25:00|9585.9|9580.9|9584.1|9579.1|9586.6|9581.6|9584.1|9579.1|37
1595233800000|2020-07-20 08:30:00|9583.9|9578.9|9578.2|9573.2|9583.9|9578.9|9577.1|9572.1|100
1595234100000|2020-07-20 08:35:00|9578.1|9573.1|9579.9|9574.9|9580.9|9575.9|9577|9572|39
1595234400000|2020-07-20 08:40:00|9579.6|9574.6|9577|9572|9579.9|9574.9|9576.7|9571.7|61
1595234700000|2020-07-20 08:45:00|9577.1|9572.1|9578.6|9573.6|9579|9574|9576.7|9571.7|25
1595235000000|2020-07-20 08:50:00|9578.3|9573.3|9580.9|9575.9|9581.7|9576.7|9578.1|9573.1|59
1595235300000|2020-07-20 08:55:00|9581.1|9576.1|9581.3|9576.3|9582|9577|9580.1|9575.1|40
1595235600000|2020-07-20 09:00:00|9581.6|9576.6|9582.1|9577.1|9582.2|9577.2|9579.1|9574.1|33
1595235900000|2020-07-20 09:05:00|9582.2|9577.2|9580.5|9575.5|9583.7|9578.7|9579.7|9574.7|29
1595236200000|2020-07-20 09:10:00|9580.2|9575.2|9580.1|9575.1|9581.2|9576.2|9579.2|9574.2|8
1595236500000|2020-07-20 09:15:00|9579.8|9574.8|9582|9577|9584|9579|9579.8|9574.8|118
1595236800000|2020-07-20 09:20:00|9582.1|9577.1|9582|9577|9582.9|9577.9|9580.8|9575.8|17
1595237100000|2020-07-20 09:25:00|9581.8|9576.8|9581.7|9576.7|9582.6|9577.6|9580.7|9575.7|19
1595237400000|2020-07-20 09:30:00|9581.6|9576.6|9582.2|9577.2|9582.5|9577.5|9580.6|9575.6|30
1595237700000|2020-07-20 09:35:00|9582.1|9577.1|9583|9578|9584.6|9579.6|9581.6|9576.6|20
1595238000000|2020-07-20 09:40:00|9582.8|9577.8|9581.5|9576.5|9582.9|9577.9|9580.6|9575.6|42
1595238300000|2020-07-20 09:45:00|9581.3|9576.3|9582.2|9577.2|9584|9579|9581.3|9576.3|14
1595238600000|2020-07-20 09:50:00|9582.1|9577.1|9584|9579|9584.7|9579.7|9581.3|9576.3|14
1595238900000|2020-07-20 09:55:00|9583.8|9578.8|9583.5|9578.5|9584.1|9579.1|9581.6|9576.6|5
1595239200000|2020-07-20 10:00:00|9583.4|9578.4|9583.5|9578.5|9584|9579|9581.9|9576.9|24
1595239500000|2020-07-20 10:05:00|9583.3|9578.3|9584.1|9579.1|9584.2|9579.2|9583.1|9578.1|9
1595239800000|2020-07-20 10:10:00|9584|9579|9584.5|9579.5|9585.5|9580.5|9583.1|9578.1|9
1595240100000|2020-07-20 10:15:00|9584.6|9579.6|9585.3|9580.3|9587.5|9582.5|9584.5|9579.5|33
1595240400000|2020-07-20 10:20:00|9585.2|9580.2|9582|9577|9586.5|9581.5|9581.6|9576.6|2
1595240700000|2020-07-20 10:25:00|9581.8|9576.8|9582.6|9577.6|9583.5|9578.5|9581.3|9576.3|10
1595241000000|2020-07-20 10:30:00|9582.3|9577.3|9579.2|9574.2|9582.5|9577.5|9579.1|9574.1|35
1595241300000|2020-07-20 10:35:00|9579.1|9574.1|9578.2|9573.2|9580|9575|9578.1|9573.1|17
1595241600000|2020-07-20 10:40:00|9578.4|9573.4|9578.2|9573.2|9578.5|9573.5|9577.1|9572.1|29
1595241900000|2020-07-20 10:45:00|9578.1|9573.1|9580.2|9575.2|9580.6|9575.6|9578.1|9573.1|34
1595242200000|2020-07-20 10:50:00|9580.5|9575.5|9583.5|9578.5|9583.5|9578.5|9579.9|9574.9|60
1595242500000|2020-07-20 10:55:00|9583.2|9578.2|9581.6|9576.6|9585.5|9580.5|9581.6|9576.6|100
1595242800000|2020-07-20 11:00:00|9581.5|9576.5|9578.6|9573.6|9581.5|9576.5|9578.6|9573.6|71
1595243100000|2020-07-20 11:05:00|9578.5|9573.5|9573.5|9568.5|9578.5|9573.5|9573.1|9568.1|283
1595243400000|2020-07-20 11:10:00|9573.6|9568.6|9574.2|9569.2|9576.8|9571.8|9571.6|9566.6|110
1595243700000|2020-07-20 11:15:00|9574.1|9569.1|9574.8|9569.8|9575.4|9570.4|9572.4|9567.4|236
1595244000000|2020-07-20 11:20:00|9574.7|9569.7|9576.7|9571.7|9577.7|9572.7|9574.6|9569.6|51
1595244300000|2020-07-20 11:25:00|9576.9|9571.9|9575.5|9570.5|9577.5|9572.5|9574.1|9569.1|19
1595244600000|2020-07-20 11:30:00|9575.9|9570.9|9573.8|9568.8|9577.1|9572.1|9573.8|9568.8|85
1595244900000|2020-07-20 11:35:00|9573.7|9568.7|9575.2|9570.2|9575.5|9570.5|9572.6|9567.6|31
1595245200000|2020-07-20 11:40:00|9575|9570|9571.1|9566.1|9575.2|9570.2|9570.7|9565.7|179
1595245500000|2020-07-20 11:45:00|9571|9566|9572.1|9567.1|9573.5|9568.5|9570.6|9565.6|112
1595245800000|2020-07-20 11:50:00|9572|9567|9572.5|9567.5|9573.5|9568.5|9569.7|9564.7|101
1595246100000|2020-07-20 11:55:00|9572.7|9567.7|9581|9576|9581.7|9576.7|9572.5|9567.5|540
1595246400000|2020-07-20 12:00:00|9580.5|9575.5|9582.9|9577.9|9583|9578|9578.5|9573.5|79
1595246700000|2020-07-20 12:05:00|9583|9578|9579.7|9574.7|9583.7|9578.7|9578.7|9573.7|64
1595247000000|2020-07-20 12:10:00|9579.9|9574.9|9580|9575|9580.9|9575.9|9579.5|9574.5|17
1595247300000|2020-07-20 12:15:00|9579.9|9574.9|9584.1|9579.1|9584.9|9579.9|9579.7|9574.7|55
1595247600000|2020-07-20 12:20:00|9584|9579|9582.1|9577.1|9584.3|9579.3|9581.5|9576.5|72
1595247900000|2020-07-20 12:25:00|9582.2|9577.2|9580.8|9575.8|9582.3|9577.3|9579.8|9574.8|39
1595248200000|2020-07-20 12:30:00|9580.4|9575.4|9579.5|9574.5|9580.6|9575.6|9577.9|9572.9|106
1595248500000|2020-07-20 12:35:00|9579.4|9574.4|9583.1|9578.1|9583.3|9578.3|9578|9573|99
1595248800000|2020-07-20 12:40:00|9583|9578|9583.9|9578.9|9584.7|9579.7|9581.9|9576.9|42
1595249100000|2020-07-20 12:45:00|9583.8|9578.8|9588.4|9583.4|9589.8|9584.8|9583.4|9578.4|136
1595249400000|2020-07-20 12:50:00|9588.6|9583.6|9590.8|9585.8|9595.8|9590.8|9588.5|9583.5|213
1595249700000|2020-07-20 12:55:00|9590.7|9585.7|9597.9|9592.9|9598.6|9593.6|9590.5|9585.5|129
1595250000000|2020-07-20 13:00:00|9597.8|9592.8|9592.1|9587.1|9597.9|9592.9|9591.8|9586.8|136
1595250300000|2020-07-20 13:05:00|9592|9587|9591.9|9586.9|9595.6|9590.6|9590.6|9585.6|49
1595250600000|2020-07-20 13:10:00|9591.8|9586.8|9593.3|9588.3|9595.2|9590.2|9591.8|9586.8|60
1595250900000|2020-07-20 13:15:00|9593.2|9588.2|9589.9|9584.9|9593.2|9588.2|9589.5|9584.5|72
1595251200000|2020-07-20 13:20:00|9590.2|9585.2|9591.8|9586.8|9592.8|9587.8|9589.8|9584.8|28
1595251500000|2020-07-20 13:25:00|9591.9|9586.9|9589.8|9584.8|9592.3|9587.3|9589.8|9584.8|27
1595251800000|2020-07-20 13:30:00|9590|9585|9590.8|9585.8|9592.3|9587.3|9589.3|9584.3|86
1595252100000|2020-07-20 13:35:00|9590.9|9585.9|9597.6|9592.6|9597.8|9592.8|9589.3|9584.3|224
1595252400000|2020-07-20 13:40:00|9597.5|9592.5|9604.3|9599.3|9606.8|9601.8|9596.4|9591.4|248
1595252700000|2020-07-20 13:45:00|9604.4|9599.4|9601.8|9596.8|9605.2|9600.2|9600.8|9595.8|196
1595253000000|2020-07-20 13:50:00|9601.9|9596.9|9599.8|9594.8|9603.2|9598.2|9599.4|9594.4|80
1595253300000|2020-07-20 13:55:00|9599.6|9594.6|9596.8|9591.8|9600.4|9595.4|9595.5|9590.5|86
1595253600000|2020-07-20 14:00:00|9596.9|9591.9|9599.8|9594.8|9601.3|9596.3|9596.8|9591.8|93
1595253900000|2020-07-20 14:05:00|9599.6|9594.6|9596.4|9591.4|9599.6|9594.6|9595|9590|90
1595254200000|2020-07-20 14:10:00|9596.3|9591.3|9594.3|9589.3|9597.8|9592.8|9593.6|9588.6|134
1595254500000|2020-07-20 14:15:00|9594.5|9589.5|9593.3|9588.3|9594.8|9589.8|9592.6|9587.6|45
1595254800000|2020-07-20 14:20:00|9593.1|9588.1|9590.5|9585.5|9595.2|9590.2|9590.1|9585.1|59
1595255100000|2020-07-20 14:25:00|9590.7|9585.7|9586.4|9581.4|9593.6|9588.6|9586.4|9581.4|218
1595255400000|2020-07-20 14:30:00|9586.5|9581.5|9586.6|9581.6|9587.6|9582.6|9585.7|9580.7|86
1595255700000|2020-07-20 14:35:00|9586.5|9581.5|9583.4|9578.4|9586.6|9581.6|9581.9|9576.9|266
1595256000000|2020-07-20 14:40:00|9583.2|9578.2|9583.6|9578.6|9584|9579|9580.3|9575.3|111
1595256300000|2020-07-20 14:45:00|9583.8|9578.8|9580.9|9575.9|9584.3|9579.3|9580.1|9575.1|68
1595256600000|2020-07-20 14:50:00|9581.1|9576.1|9579.8|9574.8|9582.8|9577.8|9579.3|9574.3|49
1595256900000|2020-07-20 14:55:00|9579.6|9574.6|9582.1|9577.1|9584|9579|9577.3|9572.3|140
1595257200000|2020-07-20 15:00:00|9581.9|9576.9|9582.1|9577.1|9582.8|9577.8|9580.3|9575.3|89
1595257500000|2020-07-20 15:05:00|9582|9577|9579.9|9574.9|9582|9577|9579.4|9574.4|24
1595257800000|2020-07-20 15:10:00|9579.8|9574.8|9580.3|9575.3|9580.3|9575.3|9577.4|9572.4|77
1595258100000|2020-07-20 15:15:00|9580.2|9575.2|9581.3|9576.3|9582.2|9577.2|9579.6|9574.6|35
1595258400000|2020-07-20 15:20:00|9581.1|9576.1|9580.6|9575.6|9581.5|9576.5|9579.1|9574.1|48
1595258700000|2020-07-20 15:25:00|9580.8|9575.8|9581.8|9576.8|9581.8|9576.8|9579.1|9574.1|33
1595259000000|2020-07-20 15:30:00|9581.6|9576.6|9580.2|9575.2|9582.3|9577.3|9580.2|9575.2|61
1595259300000|2020-07-20 15:35:00|9580.1|9575.1|9582.9|9577.9|9583.8|9578.8|9579.5|9574.5|38
1595259600000|2020-07-20 15:40:00|9582.7|9577.7|9581.3|9576.3|9582.8|9577.8|9580.3|9575.3|207
1595259900000|2020-07-20 15:45:00|9581.4|9576.4|9580.1|9575.1|9582.2|9577.2|9578.4|9573.4|242
1595260200000|2020-07-20 15:50:00|9580.3|9575.3|9580.3|9575.3|9582.3|9577.3|9580|9575|28
1595260500000|2020-07-20 15:55:00|9580.4|9575.4|9578.9|9573.9|9580.7|9575.7|9578.8|9573.8|34
1595260800000|2020-07-20 16:00:00|9579|9574|9578.4|9573.4|9579.4|9574.4|9577.5|9572.5|37
1595261100000|2020-07-20 16:05:00|9578.7|9573.7|9579.8|9574.8|9580.3|9575.3|9578.7|9573.7|10
1595261400000|2020-07-20 16:10:00|9579.9|9574.9|9580|9575|9580.9|9575.9|9578.9|9573.9|25
1595261700000|2020-07-20 16:15:00|9579.9|9574.9|9578.3|9573.3|9580.2|9575.2|9578.3|9573.3|22
1595262000000|2020-07-20 16:20:00|9578.4|9573.4|9584.3|9579.3|9584.3|9579.3|9578.4|9573.4|66
1595262300000|2020-07-20 16:25:00|9584.4|9579.4|9585.1|9580.1|9585.7|9580.7|9583.8|9578.8|20
1595262600000|2020-07-20 16:30:00|9585|9580|9583.8|9578.8|9585.5|9580.5|9583.4|9578.4|45
1595262900000|2020-07-20 16:35:00|9583.6|9578.6|9582|9577|9584|9579|9581.8|9576.8|15
1595263200000|2020-07-20 16:40:00|9581.8|9576.8|9582|9577|9582.3|9577.3|9581.3|9576.3|16
1595263500000|2020-07-20 16:45:00|9581.8|9576.8|9581.7|9576.7|9582.8|9577.8|9580.8|9575.8|65
1595263800000|2020-07-20 16:50:00|9581.8|9576.8|9583.3|9578.3|9583.9|9578.9|9581.3|9576.3|11
1595264100000|2020-07-20 16:55:00|9583.1|9578.1|9582.8|9577.8|9585.4|9580.4|9582.6|9577.6|23
1595264400000|2020-07-20 17:00:00|9582.4|9577.4|9582.6|9577.6|9583.3|9578.3|9581.8|9576.8|126
1595264700000|2020-07-20 17:05:00|9582.4|9577.4|9581.9|9576.9|9582.6|9577.6|9581.7|9576.7|107
1595265000000|2020-07-20 17:10:00|9582|9577|9583.8|9578.8|9584.3|9579.3|9581.9|9576.9|34
1595265300000|2020-07-20 17:15:00|9583.6|9578.6|9581.9|9576.9|9583.6|9578.6|9578.9|9573.9|58
1595265600000|2020-07-20 17:20:00|9582|9577|9582.3|9577.3|9582.5|9577.5|9580.7|9575.7|48
1595265900000|2020-07-20 17:25:00|9582.1|9577.1|9581.5|9576.5|9582.5|9577.5|9581.5|9576.5|31
1595266200000|2020-07-20 17:30:00|9581.4|9576.4|9582.7|9577.7|9582.9|9577.9|9580.9|9575.9|18
1595266500000|2020-07-20 17:35:00|9582.9|9577.9|9585|9580|9585.3|9580.3|9582.4|9577.4|98
1595266800000|2020-07-20 17:40:00|9585.3|9580.3|9582|9577|9585.3|9580.3|9581.1|9576.1|13
1595267100000|2020-07-20 17:45:00|9581.9|9576.9|9583.6|9578.6|9583.8|9578.8|9581.8|9576.8|12
1595267400000|2020-07-20 17:50:00|9583.8|9578.8|9583.3|9578.3|9583.8|9578.8|9582.9|9577.9|7
1595267700000|2020-07-20 17:55:00|9583.1|9578.1|9583.9|9578.9|9584.3|9579.3|9582.9|9577.9|30
1595268000000|2020-07-20 18:00:00|9583.6|9578.6|9583.3|9578.3|9584.3|9579.3|9583|9578|10
1595268300000|2020-07-20 18:05:00|9583.1|9578.1|9583.3|9578.3|9583.3|9578.3|9582.4|9577.4|15
1595268600000|2020-07-20 18:10:00|9583.1|9578.1|9583.8|9578.8|9584.6|9579.6|9582.9|9577.9|27
1595268900000|2020-07-20 18:15:00|9583.6|9578.6|9583.8|9578.8|9583.9|9578.9|9583.1|9578.1|15
1595269200000|2020-07-20 18:20:00|9583.7|9578.7|9580.9|9575.9|9584.1|9579.1|9580.9|9575.9|34
1595269500000|2020-07-20 18:25:00|9581|9576|9582.8|9577.8|9582.9|9577.9|9581|9576|49
1595269800000|2020-07-20 18:30:00|9582.9|9577.9|9582.9|9577.9|9583.6|9578.6|9582.9|9577.9|26
1595270100000|2020-07-20 18:35:00|9582.7|9577.7|9581.6|9576.6|9582.7|9577.7|9581|9576|41
1595270400000|2020-07-20 18:40:00|9581.4|9576.4|9580.6|9575.6|9581.5|9576.5|9579.9|9574.9|7
1595270700000|2020-07-20 18:45:00|9580.4|9575.4|9580.1|9575.1|9580.9|9575.9|9580|9575|9
1595271000000|2020-07-20 18:50:00|9579.9|9574.9|9579.3|9574.3|9580.5|9575.5|9578.9|9573.9|37
1595271300000|2020-07-20 18:55:00|9579.4|9574.4|9579.9|9574.9|9580.1|9575.1|9579|9574|169
1595271600000|2020-07-20 19:00:00|9579.7|9574.7|9580.3|9575.3|9580.8|9575.8|9578.9|9573.9|51
1595271900000|2020-07-20 19:05:00|9580.4|9575.4|9579.8|9574.8|9580.7|9575.7|9579.6|9574.6|17
1595272200000|2020-07-20 19:10:00|9579.6|9574.6|9581.5|9576.5|9582|9577|9579.4|9574.4|10
1595272500000|2020-07-20 19:15:00|9581.8|9576.8|9580.8|9575.8|9581.9|9576.9|9579.8|9574.8|12
1595272800000|2020-07-20 19:20:00|9580.6|9575.6|9579.3|9574.3|9580.8|9575.8|9578.9|9573.9|57
1595273100000|2020-07-20 19:25:00|9579.5|9574.5|9580|9575|9580|9575|9578.4|9573.4|23
1595273400000|2020-07-20 19:30:00|9580.2|9575.2|9579.8|9574.8|9580.7|9575.7|9579.6|9574.6|7
1595273700000|2020-07-20 19:35:00|9579.6|9574.6|9579.8|9574.8|9580.1|9575.1|9579.4|9574.4|7
1595274000000|2020-07-20 19:40:00|9579.6|9574.6|9579.4|9574.4|9580.3|9575.3|9579.1|9574.1|13
1595274300000|2020-07-20 19:45:00|9579.5|9574.5|9579.4|9574.4|9579.9|9574.9|9579.1|9574.1|20
1595274600000|2020-07-20 19:50:00|9579.3|9574.3|9578.9|9573.9|9580.3|9575.3|9578.7|9573.7|23
1595274900000|2020-07-20 19:55:00|9579|9574|9577.3|9572.3|9579.5|9574.5|9577.3|9572.3|56
1595275200000|2020-07-20 20:00:00|9577.4|9572.4|9579.3|9574.3|9580.2|9575.2|9577.2|9572.2|6
1595275500000|2020-07-20 20:05:00|9579.1|9574.1|9579.5|9574.5|9579.7|9574.7|9579|9574|28
1595275800000|2020-07-20 20:10:00|9579.4|9574.4|9577.8|9572.8|9579.5|9574.5|9577.8|9572.8|39
1595276100000|2020-07-20 20:15:00|9577.6|9572.6|9578.7|9573.7|9578.7|9573.7|9576.8|9571.8|15
1595276400000|2020-07-20 20:20:00|9578.8|9573.8|9578.9|9573.9|9579.3|9574.3|9578.7|9573.7|9
1595276700000|2020-07-20 20:25:00|9579.1|9574.1|9578.3|9573.3|9579.2|9574.2|9578.3|9573.3|9
1595277000000|2020-07-20 20:30:00|9578|9573|9577.8|9572.8|9578.2|9573.2|9577.8|9572.8|1
1595277300000|2020-07-20 20:35:00|9577.9|9572.9|9577.2|9572.2|9578.1|9573.1|9576.9|9571.9|12
1595277600000|2020-07-20 20:40:00|9577|9572|9577.4|9572.4|9577.7|9572.7|9576.8|9571.8|4
1595277900000|2020-07-20 20:45:00|9577.3|9572.3|9577.1|9572.1|9577.8|9572.8|9576.8|9571.8|7
1595278200000|2020-07-20 20:50:00|9577.3|9572.3|9577.3|9572.3|9577.9|9572.9|9577|9572|7
1595278500000|2020-07-20 20:55:00|9577.4|9572.4|9579.7|9574.7|9579.7|9574.7|9576.5|9571.5|24
1595289600000|2020-07-21 00:00:00|9568.8|9563.8|9569|9564|9570.7|9565.7|9567.6|9562.6|94
1595289900000|2020-07-21 00:05:00|9568.7|9563.7|9566.8|9561.8|9568.7|9563.7|9565.5|9560.5|127
1595290200000|2020-07-21 00:10:00|9566.6|9561.6|9567.1|9562.1|9567.1|9562.1|9565.7|9560.7|23
1595290500000|2020-07-21 00:15:00|9567|9562|9567|9562|9567.3|9562.3|9565.7|9560.7|16
1595290800000|2020-07-21 00:20:00|9566.7|9561.7|9568.2|9563.2|9568.5|9563.5|9566.7|9561.7|5
1595291100000|2020-07-21 00:25:00|9568.3|9563.3|9567.5|9562.5|9569|9564|9567.5|9562.5|18
1595291400000|2020-07-21 00:30:00|9567.4|9562.4|9563.4|9558.4|9567.7|9562.7|9563.4|9558.4|96
1595291700000|2020-07-21 00:35:00|9563.2|9558.2|9564.5|9559.5|9564.7|9559.7|9562.5|9557.5|45
1595292000000|2020-07-21 00:40:00|9564.7|9559.7|9567.3|9562.3|9567.7|9562.7|9564.5|9559.5|20
1595292300000|2020-07-21 00:45:00|9567.1|9562.1|9567|9562|9568.5|9563.5|9565.6|9560.6|9
1595292600000|2020-07-21 00:50:00|9566.9|9561.9|9569.2|9564.2|9569.7|9564.7|9566.8|9561.8|17
1595292900000|2020-07-21 00:55:00|9569|9564|9569|9564|9569.5|9564.5|9567.9|9562.9|17
1595293200000|2020-07-21 01:00:00|9568.9|9563.9|9566.5|9561.5|9568.9|9563.9|9566.5|9561.5|32
1595293500000|2020-07-21 01:05:00|9566.7|9561.7|9567.7|9562.7|9567.7|9562.7|9565.9|9560.9|18
1595293800000|2020-07-21 01:10:00|9567.5|9562.5|9568.5|9563.5|9568.9|9563.9|9567.4|9562.4|5
1595294100000|2020-07-21 01:15:00|9568.7|9563.7|9567.4|9562.4|9568.8|9563.8|9567.3|9562.3|23
1595294400000|2020-07-21 01:20:00|9567.2|9562.2|9567.7|9562.7|9567.7|9562.7|9566.8|9561.8|10
1595294700000|2020-07-21 01:25:00|9567.5|9562.5|9565.9|9560.9|9568|9563|9565.8|9560.8|18
1595295000000|2020-07-21 01:30:00|9565.8|9560.8|9564.3|9559.3|9567.5|9562.5|9564.3|9559.3|17
1595295300000|2020-07-21 01:35:00|9564|9559|9565.1|9560.1|9565.2|9560.2|9563.4|9558.4|77
1595295600000|2020-07-21 01:40:00|9565.2|9560.2|9567.3|9562.3|9567.3|9562.3|9563.5|9558.5|13
1595295900000|2020-07-21 01:45:00|9567.6|9562.6|9567.2|9562.2|9567.6|9562.6|9566.2|9561.2|15
1595296200000|2020-07-21 01:50:00|9567|9562|9568.5|9563.5|9568.5|9563.5|9566.3|9561.3|24
1595296500000|2020-07-21 01:55:00|9568.3|9563.3|9566.6|9561.6|9568.3|9563.3|9566.4|9561.4|10
1595296800000|2020-07-21 02:00:00|9566.4|9561.4|9567.3|9562.3|9567.3|9562.3|9566.3|9561.3|11
1595297100000|2020-07-21 02:05:00|9567.2|9562.2|9564.3|9559.3|9567.2|9562.2|9563.8|9558.8|14
1595297400000|2020-07-21 02:10:00|9564.7|9559.7|9564.2|9559.2|9565.3|9560.3|9563.8|9558.8|4
1595297700000|2020-07-21 02:15:00|9564|9559|9565.5|9560.5|9565.7|9560.7|9563.4|9558.4|8
1595298000000|2020-07-21 02:20:00|9565.7|9560.7|9565.3|9560.3|9566.3|9561.3|9565.2|9560.2|7
1595298300000|2020-07-21 02:25:00|9565.5|9560.5|9567.3|9562.3|9567.5|9562.5|9565.3|9560.3|4
1595298600000|2020-07-21 02:30:00|9567.2|9562.2|9566|9561|9567.2|9562.2|9565.7|9560.7|14
1595298900000|2020-07-21 02:35:00|9565.8|9560.8|9565|9560|9566|9561|9564.7|9559.7|19
1595299200000|2020-07-21 02:40:00|9565.3|9560.3|9565.2|9560.2|9566.2|9561.2|9565|9560|4
1595299500000|2020-07-21 02:45:00|9565|9560|9565|9560|9565.7|9560.7|9565|9560|4
1595299800000|2020-07-21 02:50:00|9565.2|9560.2|9565.9|9560.9|9566.2|9561.2|9564.8|9559.8|8
1595300100000|2020-07-21 02:55:00|9565.8|9560.8|9565.7|9560.7|9565.8|9560.8|9565|9560|1
1595300400000|2020-07-21 03:00:00|9565.3|9560.3|9565.8|9560.8|9566.8|9561.8|9565|9560|6
1595300700000|2020-07-21 03:05:00|9565.7|9560.7|9565.2|9560.2|9566.1|9561.1|9565|9560|7
1595301000000|2020-07-21 03:10:00|9565|9560|9565.2|9560.2|9565.8|9560.8|9564.2|9559.2|8
1595301300000|2020-07-21 03:15:00|9565|9560|9564.2|9559.2|9565.7|9560.7|9563.8|9558.8|17
1595301600000|2020-07-21 03:20:00|9564.3|9559.3|9565.3|9560.3|9565.3|9560.3|9564.3|9559.3|10
1595301900000|2020-07-21 03:25:00|9565|9560|9559.7|9554.7|9565.3|9560.3|9558.5|9553.5|411
1595302200000|2020-07-21 03:30:00|9559.5|9554.5|9571.5|9566.5|9573.3|9568.3|9559.3|9554.3|326
1595302500000|2020-07-21 03:35:00|9571.3|9566.3|9568.4|9563.4|9571.3|9566.3|9568.2|9563.2|95
1595302800000|2020-07-21 03:40:00|9568.3|9563.3|9567.7|9562.7|9568.8|9563.8|9567.3|9562.3|26
1595303100000|2020-07-21 03:45:00|9567.8|9562.8|9569.4|9564.4|9570.2|9565.2|9567.8|9562.8|20
1595303400000|2020-07-21 03:50:00|9569.3|9564.3|9574.6|9569.6|9576.7|9571.7|9569|9564|346
1595303700000|2020-07-21 03:55:00|9574.4|9569.4|9574.5|9569.5|9577.1|9572.1|9574.2|9569.2|21
1595304000000|2020-07-21 04:00:00|9574.2|9569.2|9575.4|9570.4|9575.8|9570.8|9573.7|9568.7|49
1595304300000|2020-07-21 04:05:00|9575.3|9570.3|9579.2|9574.2|9581.2|9576.2|9574.3|9569.3|44
1595304600000|2020-07-21 04:10:00|9578.9|9573.9|9578.8|9573.8|9580.1|9575.1|9578.3|9573.3|18
1595304900000|2020-07-21 04:15:00|9578.5|9573.5|9579.9|9574.9|9582.4|9577.4|9578.3|9573.3|9
1595305200000|2020-07-21 04:20:00|9580.1|9575.1|9582.7|9577.7|9583.8|9578.8|9580.1|9575.1|34
1595305500000|2020-07-21 04:25:00|9582.5|9577.5|9583.4|9578.4|9585.3|9580.3|9582.5|9577.5|40
1595305800000|2020-07-21 04:30:00|9583.6|9578.6|9582.2|9577.2|9584.1|9579.1|9581.4|9576.4|23
1595306100000|2020-07-21 04:35:00|9582|9577|9581.4|9576.4|9583.2|9578.2|9581.3|9576.3|25
1595306400000|2020-07-21 04:40:00|9581.3|9576.3|9581.7|9576.7|9582.2|9577.2|9580.9|9575.9|12
1595306700000|2020-07-21 04:45:00|9581.8|9576.8|9581.9|9576.9|9582.6|9577.6|9581.3|9576.3|9
1595307000000|2020-07-21 04:50:00|9581.8|9576.8|9585|9580|9585.4|9580.4|9581.4|9576.4|24
1595307300000|2020-07-21 04:55:00|9585.3|9580.3|9584.3|9579.3|9589|9584|9583.9|9578.9|47
1595307600000|2020-07-21 05:00:00|9584.4|9579.4|9584.2|9579.2|9585.2|9580.2|9583.8|9578.8|30
1595307900000|2020-07-21 05:05:00|9584|9579|9582.8|9577.8|9584.3|9579.3|9582.8|9577.8|15
1595308200000|2020-07-21 05:10:00|9582.4|9577.4|9582.9|9577.9|9583.5|9578.5|9582.3|9577.3|10
1595308500000|2020-07-21 05:15:00|9582.8|9577.8|9581.8|9576.8|9584|9579|9581.8|9576.8|7
1595308800000|2020-07-21 05:20:00|9581.9|9576.9|9581.9|9576.9|9582.7|9577.7|9580.7|9575.7|7
1595309100000|2020-07-21 05:25:00|9582.2|9577.2|9582.3|9577.3|9583|9578|9581.3|9576.3|15
1595309400000|2020-07-21 05:30:00|9582.5|9577.5|9580.8|9575.8|9583|9578|9580.7|9575.7|7
1595309700000|2020-07-21 05:35:00|9581|9576|9578.9|9573.9|9581|9576|9578.8|9573.8|9
1595310000000|2020-07-21 05:40:00|9578.8|9573.8|9580.7|9575.7|9580.7|9575.7|9578.4|9573.4|12
1595310300000|2020-07-21 05:45:00|9580.6|9575.6|9577.3|9572.3|9580.6|9575.6|9576.8|9571.8|54
1595310600000|2020-07-21 05:50:00|9577.4|9572.4|9576.2|9571.2|9577.8|9572.8|9574.8|9569.8|33
1595310900000|2020-07-21 05:55:00|9576.7|9571.7|9574.4|9569.4|9577.5|9572.5|9574.3|9569.3|44
1595311200000|2020-07-21 06:00:00|9574.6|9569.6|9570.3|9565.3|9575.1|9570.1|9570.2|9565.2|86
1595311500000|2020-07-21 06:05:00|9570.2|9565.2|9571.8|9566.8|9574.5|9569.5|9570.2|9565.2|62
1595311800000|2020-07-21 06:10:00|9571.7|9566.7|9573.7|9568.7|9574|9569|9570.2|9565.2|27
1595312100000|2020-07-21 06:15:00|9573.8|9568.8|9572.5|9567.5|9575.1|9570.1|9572.4|9567.4|22
1595312400000|2020-07-21 06:20:00|9572.4|9567.4|9574.8|9569.8|9575.5|9570.5|9572.3|9567.3|30
1595312700000|2020-07-21 06:25:00|9574.7|9569.7|9572.6|9567.6|9574.7|9569.7|9571.3|9566.3|17
1595313000000|2020-07-21 06:30:00|9572.8|9567.8|9578.3|9573.3|9578.7|9573.7|9572.7|9567.7|44
1595313300000|2020-07-21 06:35:00|9578|9573|9576.4|9571.4|9578.2|9573.2|9575|9570|25
1595313600000|2020-07-21 06:40:00|9576.3|9571.3|9573.1|9568.1|9576.3|9571.3|9572.3|9567.3|20
1595313900000|2020-07-21 06:45:00|9572.9|9567.9|9572.1|9567.1|9573.9|9568.9|9571.9|9566.9|18
1595314200000|2020-07-21 06:50:00|9572.3|9567.3|9571.3|9566.3|9572.4|9567.4|9569.8|9564.8|29
1595314500000|2020-07-21 06:55:00|9571.4|9566.4|9571.5|9566.5|9572.3|9567.3|9569.8|9564.8|44
1595314800000|2020-07-21 07:00:00|9571.4|9566.4|9564.7|9559.7|9572.1|9567.1|9564.7|9559.7|125
1595315100000|2020-07-21 07:05:00|9564.4|9559.4|9559.3|9554.3|9564.4|9559.4|9559.3|9554.3|150
1595315400000|2020-07-21 07:10:00|9559.4|9554.4|9563|9558|9563.2|9558.2|9557.3|9552.3|61
1595315700000|2020-07-21 07:15:00|9562.9|9557.9|9563.3|9558.3|9563.9|9558.9|9559.8|9554.8|106
1595316000000|2020-07-21 07:20:00|9563.4|9558.4|9561.4|9556.4|9564.1|9559.1|9561.3|9556.3|125
1595316300000|2020-07-21 07:25:00|9561.3|9556.3|9565.6|9560.6|9567.6|9562.6|9559.3|9554.3|72
1595316600000|2020-07-21 07:30:00|9565.8|9560.8|9572.5|9567.5|9573.1|9568.1|9564.3|9559.3|203
1595316900000|2020-07-21 07:35:00|9572.4|9567.4|9571.8|9566.8|9574.7|9569.7|9571.2|9566.2|73
1595317200000|2020-07-21 07:40:00|9571.9|9566.9|9573.3|9568.3|9575.8|9570.8|9570.9|9565.9|85
1595317500000|2020-07-21 07:45:00|9573.4|9568.4|9578.4|9573.4|9580.9|9575.9|9573|9568|118
1595317800000|2020-07-21 07:50:00|9578.3|9573.3|9577.4|9572.4|9578.6|9573.6|9576.3|9571.3|65
1595318100000|2020-07-21 07:55:00|9577.5|9572.5|9575|9570|9577.8|9572.8|9573.3|9568.3|54
1595318400000|2020-07-21 08:00:00|9575.3|9570.3|9573.5|9568.5|9577.7|9572.7|9572.9|9567.9|70
1595318700000|2020-07-21 08:05:00|9573.4|9568.4|9572.3|9567.3|9575.8|9570.8|9572|9567|54
1595319000000|2020-07-21 08:10:00|9572.4|9567.4|9572|9567|9574.5|9569.5|9571.3|9566.3|63
1595319300000|2020-07-21 08:15:00|9572.2|9567.2|9578.7|9573.7|9581.4|9576.4|9571|9566|114
1595319600000|2020-07-21 08:20:00|9578.8|9573.8|9578.4|9573.4|9580.3|9575.3|9578|9573|51
1595319900000|2020-07-21 08:25:00|9578.3|9573.3|9578.3|9573.3|9578.7|9573.7|9576.4|9571.4|34
1595320200000|2020-07-21 08:30:00|9578.4|9573.4|9575.5|9570.5|9578.8|9573.8|9575.4|9570.4|83
1595320500000|2020-07-21 08:35:00|9575.4|9570.4|9572.7|9567.7|9576.3|9571.3|9572|9567|45
1595320800000|2020-07-21 08:40:00|9572.8|9567.8|9572|9567|9572.8|9567.8|9569|9564|102
1595321100000|2020-07-21 08:45:00|9572.3|9567.3|9570.5|9565.5|9572.5|9567.5|9567.5|9562.5|26
1595321400000|2020-07-21 08:50:00|9570.7|9565.7|9571.3|9566.3|9573|9568|9568|9563|31
1595321700000|2020-07-21 08:55:00|9571.6|9566.6|9571.8|9566.8|9574.5|9569.5|9570.5|9565.5|13
1595322000000|2020-07-21 09:00:00|9571.9|9566.9|9575|9570|9576.3|9571.3|9570.8|9565.8|27
1595322300000|2020-07-21 09:05:00|9574.8|9569.8|9572.7|9567.7|9575.3|9570.3|9572.6|9567.6|18
1595322600000|2020-07-21 09:10:00|9572.8|9567.8|9572.5|9567.5|9573|9568|9570.8|9565.8|9
1595322900000|2020-07-21 09:15:00|9572.7|9567.7|9572|9567|9574|9569|9571.4|9566.4|45
1595323200000|2020-07-21 09:20:00|9571.8|9566.8|9574.8|9569.8|9574.8|9569.8|9571.3|9566.3|14
1595323500000|2020-07-21 09:25:00|9574.6|9569.6|9576.3|9571.3|9580|9575|9574.6|9569.6|70
1595323800000|2020-07-21 09:30:00|9576.8|9571.8|9574.8|9569.8|9576.8|9571.8|9574.3|9569.3|27
1595324100000|2020-07-21 09:35:00|9574.5|9569.5|9574.5|9569.5|9574.8|9569.8|9573|9568|14
1595324400000|2020-07-21 09:40:00|9574.4|9569.4|9572.9|9567.9|9575.8|9570.8|9572.9|9567.9|44
1595324700000|2020-07-21 09:45:00|9573|9568|9572.8|9567.8|9573.9|9568.9|9571.8|9566.8|36
1595325000000|2020-07-21 09:50:00|9572.6|9567.6|9572.2|9567.2|9573|9568|9570.8|9565.8|16
1595325300000|2020-07-21 09:55:00|9572.4|9567.4|9571|9566|9572.7|9567.7|9568.8|9563.8|29
1595325600000|2020-07-21 10:00:00|9570.9|9565.9|9570.5|9565.5|9571.4|9566.4|9569.8|9564.8|22
1595325900000|2020-07-21 10:05:00|9570.7|9565.7|9571|9566|9573.5|9568.5|9570.5|9565.5|10
1595326200000|2020-07-21 10:10:00|9570.9|9565.9|9566.3|9561.3|9572.2|9567.2|9565.8|9560.8|21
1595326500000|2020-07-21 10:15:00|9566|9561|9563.1|9558.1|9566.7|9561.7|9563.1|9558.1|50
1595326800000|2020-07-21 10:20:00|9563|9558|9563.7|9558.7|9564.2|9559.2|9560.9|9555.9|43
1595327100000|2020-07-21 10:25:00|9563.5|9558.5|9564.2|9559.2|9564.4|9559.4|9562.3|9557.3|24
1595327400000|2020-07-21 10:30:00|9564.3|9559.3|9564.9|9559.9|9565.1|9560.1|9563.5|9558.5|22
1595327700000|2020-07-21 10:35:00|9564.8|9559.8|9564.8|9559.8|9567.1|9562.1|9564.5|9559.5|28
1595328000000|2020-07-21 10:40:00|9564.6|9559.6|9565.9|9560.9|9568.3|9563.3|9564.3|9559.3|35
1595328300000|2020-07-21 10:45:00|9565.8|9560.8|9562.3|9557.3|9565.8|9560.8|9561.8|9556.8|25
1595328600000|2020-07-21 10:50:00|9562.4|9557.4|9561.6|9556.6|9563|9558|9560.8|9555.8|124
1595328900000|2020-07-21 10:55:00|9561.5|9556.5|9571.8|9566.8|9572.8|9567.8|9561.3|9556.3|146
1595329200000|2020-07-21 11:00:00|9571.6|9566.6|9572|9567|9573.1|9568.1|9569.9|9564.9|69
1595329500000|2020-07-21 11:05:00|9571.8|9566.8|9575.1|9570.1|9575.8|9570.8|9571.1|9566.1|257
1595329800000|2020-07-21 11:10:00|9575.3|9570.3|9573.6|9568.6|9576.3|9571.3|9572.3|9567.3|31
1595330100000|2020-07-21 11:15:00|9573.5|9568.5|9573.3|9568.3|9577|9572|9572.6|9567.6|36
1595330400000|2020-07-21 11:20:00|9573.1|9568.1|9573.8|9568.8|9574.1|9569.1|9571.3|9566.3|34
1595330700000|2020-07-21 11:25:00|9573.4|9568.4|9574.1|9569.1|9575|9570|9572.3|9567.3|13
1595331000000|2020-07-21 11:30:00|9574.3|9569.3|9574.8|9569.8|9575.8|9570.8|9573|9568|26
1595331300000|2020-07-21 11:35:00|9574.6|9569.6|9570.1|9565.1|9574.8|9569.8|9569.8|9564.8|69
1595331600000|2020-07-21 11:40:00|9570|9565|9568.4|9563.4|9572.3|9567.3|9568.4|9563.4|47
1595331900000|2020-07-21 11:45:00|9568.6|9563.6|9570.7|9565.7|9570.7|9565.7|9567.8|9562.8|20
1595332200000|2020-07-21 11:50:00|9570.8|9565.8|9569.8|9564.8|9572.7|9567.7|9568.3|9563.3|35
1595332500000|2020-07-21 11:55:00|9569.9|9564.9|9573.5|9568.5|9574.6|9569.6|9569.8|9564.8|40
1595332800000|2020-07-21 12:00:00|9573.3|9568.3|9569.8|9564.8|9573.3|9568.3|9569.6|9564.6|118
1595333100000|2020-07-21 12:05:00|9569.6|9564.6|9568.3|9563.3|9569.8|9564.8|9567.1|9562.1|25
1595333400000|2020-07-21 12:10:00|9568.4|9563.4|9567.8|9562.8|9569.3|9564.3|9566.8|9561.8|19
1595333700000|2020-07-21 12:15:00|9568.3|9563.3|9570.1|9565.1|9570.1|9565.1|9567.3|9562.3|74
1595334000000|2020-07-21 12:20:00|9569.8|9564.8|9565.3|9560.3|9570.1|9565.1|9565|9560|55
1595334300000|2020-07-21 12:25:00|9565.6|9560.6|9562.9|9557.9|9566.1|9561.1|9562.4|9557.4|62
1595334600000|2020-07-21 12:30:00|9562.5|9557.5|9562.8|9557.8|9565.1|9560.1|9561.4|9556.4|141
1595334900000|2020-07-21 12:35:00|9562.6|9557.6|9562.1|9557.1|9563.3|9558.3|9560.3|9555.3|70
1595335200000|2020-07-21 12:40:00|9562|9557|9562.6|9557.6|9564.4|9559.4|9561.8|9556.8|22
1595335500000|2020-07-21 12:45:00|9562.5|9557.5|9561.6|9556.6|9564|9559|9560.9|9555.9|19
1595335800000|2020-07-21 12:50:00|9561.8|9556.8|9560.1|9555.1|9561.8|9556.8|9560|9555|69
1595336100000|2020-07-21 12:55:00|9560.3|9555.3|9568.5|9563.5|9569.8|9564.8|9560.1|9555.1|97
1595336400000|2020-07-21 13:00:00|9568.6|9563.6|9565.6|9560.6|9568.6|9563.6|9564.2|9559.2|80
1595336700000|2020-07-21 13:05:00|9565.5|9560.5|9571.5|9566.5|9571.9|9566.9|9563.5|9558.5|80
1595337000000|2020-07-21 13:10:00|9571.7|9566.7|9574|9569|9578.4|9573.4|9570.6|9565.6|365
1595337300000|2020-07-21 13:15:00|9574.2|9569.2|9573.7|9568.7|9575.7|9570.7|9571.9|9566.9|38
1595337600000|2020-07-21 13:20:00|9573.5|9568.5|9573.7|9568.7|9575.5|9570.5|9572.3|9567.3|30
1595337900000|2020-07-21 13:25:00|9573.8|9568.8|9570.2|9565.2|9574|9569|9568.8|9563.8|45
1595338200000|2020-07-21 13:30:00|9570.5|9565.5|9568.3|9563.3|9572.2|9567.2|9567.5|9562.5|67
1595338500000|2020-07-21 13:35:00|9568.2|9563.2|9565.8|9560.8|9569.9|9564.9|9565.5|9560.5|93
1595338800000|2020-07-21 13:40:00|9565.5|9560.5|9566.7|9561.7|9567.2|9562.2|9564.8|9559.8|44
1595339100000|2020-07-21 13:45:00|9566.5|9561.5|9563.6|9558.6|9566.7|9561.7|9562.4|9557.4|103
1595339400000|2020-07-21 13:50:00|9563.4|9558.4|9554.1|9549.1|9563.8|9558.8|9554|9549|563
1595339700000|2020-07-21 13:55:00|9554|9549|9554.1|9549.1|9557.6|9552.6|9552.5|9547.5|216
1595340000000|2020-07-21 14:00:00|9554|9549|9554|9549|9557.5|9552.5|9553.5|9548.5|369
1595340300000|2020-07-21 14:05:00|9554.1|9549.1|9557.5|9552.5|9559.4|9554.4|9552.5|9547.5|140
1595340600000|2020-07-21 14:10:00|9557.4|9552.4|9556.3|9551.3|9558.9|9553.9|9554|9549|74
1595340900000|2020-07-21 14:15:00|9556.1|9551.1|9543.8|9538.8|9556.1|9551.1|9542.8|9537.8|324
1595341200000|2020-07-21 14:20:00|9543.6|9538.6|9540.6|9535.6|9543.8|9538.8|9539.1|9534.1|209
1595341500000|2020-07-21 14:25:00|9540.3|9535.3|9548.6|9543.6|9549.4|9544.4|9539.9|9534.9|408
1595341800000|2020-07-21 14:30:00|9548.4|9543.4|9542.5|9537.5|9548.8|9543.8|9542|9537|152
1595342100000|2020-07-21 14:35:00|9542.3|9537.3|9544.3|9539.3|9548.5|9543.5|9542.3|9537.3|158
1595342400000|2020-07-21 14:40:00|9544.1|9539.1|9540.5|9535.5|9545.3|9540.3|9540.3|9535.3|162
1595342700000|2020-07-21 14:45:00|9540.3|9535.3|9537.5|9532.5|9541.3|9536.3|9536.6|9531.6|132
1595343000000|2020-07-21 14:50:00|9537.3|9532.3|9537.8|9532.8|9540.8|9535.8|9534.9|9529.9|166
1595343300000|2020-07-21 14:55:00|9537.9|9532.9|9534.6|9529.6|9538.1|9533.1|9533.5|9528.5|270
1595343600000|2020-07-21 15:00:00|9534.5|9529.5|9534.9|9529.9|9536.3|9531.3|9533.1|9528.1|156
1595343900000|2020-07-21 15:05:00|9535.1|9530.1|9536.5|9531.5|9537.6|9532.6|9532.8|9527.8|92
1595344200000|2020-07-21 15:10:00|9536.4|9531.4|9532.9|9527.9|9536.6|9531.6|9532.8|9527.8|147
1595344500000|2020-07-21 15:15:00|9532.8|9527.8|9529.3|9524.3|9533.6|9528.6|9529.3|9524.3|155
1595344800000|2020-07-21 15:20:00|9529.4|9524.4|9531.4|9526.4|9531.5|9526.5|9528.8|9523.8|107
1595345100000|2020-07-21 15:25:00|9531.3|9526.3|9531.5|9526.5|9534.7|9529.7|9530.1|9525.1|148
1595345400000|2020-07-21 15:30:00|9531.3|9526.3|9533.5|9528.5|9533.8|9528.8|9530.4|9525.4|105
1595345700000|2020-07-21 15:35:00|9533.4|9528.4|9530.9|9525.9|9533.8|9528.8|9530.8|9525.8|104
1595346000000|2020-07-21 15:40:00|9530.8|9525.8|9529.9|9524.9|9531|9526|9528.9|9523.9|323
1595346300000|2020-07-21 15:45:00|9529.8|9524.8|9529.5|9524.5|9530.1|9525.1|9528.6|9523.6|137
1595346600000|2020-07-21 15:50:00|9529.3|9524.3|9532.3|9527.3|9532.8|9527.8|9529.3|9524.3|76
1595346900000|2020-07-21 15:55:00|9532.1|9527.1|9530|9525|9533|9528|9529.3|9524.3|43
1595347200000|2020-07-21 16:00:00|9530.3|9525.3|9528.3|9523.3|9530.6|9525.6|9527.8|9522.8|222
1595347500000|2020-07-21 16:05:00|9528.5|9523.5|9527.6|9522.6|9529.3|9524.3|9525.8|9520.8|96
1595347800000|2020-07-21 16:10:00|9527.5|9522.5|9530.5|9525.5|9531.1|9526.1|9527|9522|349
1595348100000|2020-07-21 16:15:00|9530.4|9525.4|9528.5|9523.5|9530.5|9525.5|9527.8|9522.8|64
1595348400000|2020-07-21 16:20:00|9528.4|9523.4|9522.5|9517.5|9528.8|9523.8|9521.3|9516.3|294
1595348700000|2020-07-21 16:25:00|9522.4|9517.4|9518.3|9513.3|9522.8|9517.8|9517.8|9512.8|225
1595349000000|2020-07-21 16:30:00|9518.1|9513.1|9520.3|9515.3|9520.8|9515.8|9516.3|9511.3|514
1595349300000|2020-07-21 16:35:00|9520|9515|9522.5|9517.5|9523.3|9518.3|9520|9515|181
1595349600000|2020-07-21 16:40:00|9522.4|9517.4|9519.1|9514.1|9522.5|9517.5|9518.3|9513.3|142
1595349900000|2020-07-21 16:45:00|9519.3|9514.3|9517.8|9512.8|9519.8|9514.8|9517.3|9512.3|306
1595350200000|2020-07-21 16:50:00|9517.6|9512.6|9517.1|9512.1|9517.8|9512.8|9515.3|9510.3|203
1595350500000|2020-07-21 16:55:00|9517.3|9512.3|9516.1|9511.1|9517.8|9512.8|9515.6|9510.6|97
1595350800000|2020-07-21 17:00:00|9516.3|9511.3|9517.1|9512.1|9519|9514|9514.8|9509.8|53
1595351100000|2020-07-21 17:05:00|9517.3|9512.3|9517.6|9512.6|9518.6|9513.6|9517.3|9512.3|39
1595351400000|2020-07-21 17:10:00|9517.5|9512.5|9517.6|9512.6|9518.3|9513.3|9517|9512|43
1595351700000|2020-07-21 17:15:00|9518|9513|9516.6|9511.6|9518.5|9513.5|9515.6|9510.6|36
1595352000000|2020-07-21 17:20:00|9516.9|9511.9|9517.1|9512.1|9517.5|9512.5|9516|9511|25
1595352300000|2020-07-21 17:25:00|9517|9512|9516.2|9511.2|9518.5|9513.5|9516|9511|83
1595352600000|2020-07-21 17:30:00|9516.1|9511.1|9510.5|9505.5|9516.6|9511.6|9509.5|9504.5|170
1595352900000|2020-07-21 17:35:00|9510.4|9505.4|9508|9503|9510.8|9505.8|9507.5|9502.5|240
1595353200000|2020-07-21 17:40:00|9507.4|9502.4|9505.1|9500.1|9507.7|9502.7|9504.2|9499.2|630
1595353500000|2020-07-21 17:45:00|9505.2|9500.2|9502.7|9497.7|9505.5|9500.5|9501.5|9496.5|98
1595353800000|2020-07-21 17:50:00|9502.9|9497.9|9504.9|9499.9|9505.5|9500.5|9501|9496|274
1595354100000|2020-07-21 17:55:00|9505|9500|9504.2|9499.2|9506|9501|9502.7|9497.7|96
1595354400000|2020-07-21 18:00:00|9504.1|9499.1|9501.7|9496.7|9504.7|9499.7|9501.5|9496.5|302
1595354700000|2020-07-21 18:05:00|9501.9|9496.9|9501.1|9496.1|9502.5|9497.5|9500.2|9495.2|165
1595355000000|2020-07-21 18:10:00|9501.2|9496.2|9501.9|9496.9|9502.7|9497.7|9500.2|9495.2|65
1595355300000|2020-07-21 18:15:00|9501.7|9496.7|9506.7|9501.7|9507.1|9502.1|9501|9496|121
1595355600000|2020-07-21 18:20:00|9506.5|9501.5|9509.2|9504.2|9509.9|9504.9|9505.7|9500.7|110
1595355900000|2020-07-21 18:25:00|9509.1|9504.1|9507.3|9502.3|9510|9505|9506.9|9501.9|359
1595356200000|2020-07-21 18:30:00|9507.4|9502.4|9507.6|9502.6|9508.9|9503.9|9506.4|9501.4|28
1595356500000|2020-07-21 18:35:00|9508.1|9503.1|9506.5|9501.5|9509.2|9504.2|9506.2|9501.2|96
1595356800000|2020-07-21 18:40:00|9506.4|9501.4|9506.6|9501.6|9506.6|9501.6|9504.2|9499.2|19
1595357100000|2020-07-21 18:45:00|9506.2|9501.2|9508.5|9503.5|9508.6|9503.6|9506|9501|54
1595357400000|2020-07-21 18:50:00|9508.4|9503.4|9509.1|9504.1|9510|9505|9507.8|9502.8|54
1595357700000|2020-07-21 18:55:00|9509.5|9504.5|9507.6|9502.6|9509.6|9504.6|9506.5|9501.5|104
1595358000000|2020-07-21 19:00:00|9507.9|9502.9|9506.6|9501.6|9508.1|9503.1|9506.1|9501.1|67
1595358300000|2020-07-21 19:05:00|9506.5|9501.5|9509.2|9504.2|9509.3|9504.3|9505.9|9500.9|30
1595358600000|2020-07-21 19:10:00|9509.1|9504.1|9511.6|9506.6|9513.5|9508.5|9508.1|9503.1|69
1595358900000|2020-07-21 19:15:00|9511.8|9506.8|9512.9|9507.9|9513.5|9508.5|9511.2|9506.2|23
1595359200000|2020-07-21 19:20:00|9512.6|9507.6|9511.6|9506.6|9513|9508|9510.7|9505.7|36
1595359500000|2020-07-21 19:25:00|9512|9507|9510.3|9505.3|9512|9507|9510|9505|25
1595359800000|2020-07-21 19:30:00|9510.4|9505.4|9510.9|9505.9|9511.4|9506.4|9509.7|9504.7|103
1595360100000|2020-07-21 19:35:00|9510.6|9505.6|9515.6|9510.6|9516.1|9511.1|9510.6|9505.6|77
1595360400000|2020-07-21 19:40:00|9515.5|9510.5|9515.9|9510.9|9516.8|9511.8|9514.4|9509.4|28
1595360700000|2020-07-21 19:45:00|9516|9511|9513.2|9508.2|9516|9511|9513|9508|41
1595361000000|2020-07-21 19:50:00|9513.5|9508.5|9516.6|9511.6|9517.6|9512.6|9513.5|9508.5|71
1595361300000|2020-07-21 19:55:00|9516.8|9511.8|9515.2|9510.2|9518.6|9513.6|9515.1|9510.1|64
1595361600000|2020-07-21 20:00:00|9515.4|9510.4|9515.5|9510.5|9516.5|9511.5|9514.4|9509.4|20
1595361900000|2020-07-21 20:05:00|9515.6|9510.6|9516|9511|9516.2|9511.2|9514.8|9509.8|8
1595362200000|2020-07-21 20:10:00|9516.1|9511.1|9516.5|9511.5|9516.9|9511.9|9515.7|9510.7|6
1595362500000|2020-07-21 20:15:00|9516.6|9511.6|9516.9|9511.9|9517.1|9512.1|9516.2|9511.2|25
1595362800000|2020-07-21 20:20:00|9516.7|9511.7|9517.7|9512.7|9517.7|9512.7|9516.7|9511.7|8
1595363100000|2020-07-21 20:25:00|9517.6|9512.6|9517.2|9512.2|9517.6|9512.6|9516|9511|14
1595363400000|2020-07-21 20:30:00|9517.1|9512.1|9516.5|9511.5|9517.1|9512.1|9516.4|9511.4|6
1595363700000|2020-07-21 20:35:00|9516.7|9511.7|9516.7|9511.7|9516.9|9511.9|9516.5|9511.5|26
1595364000000|2020-07-21 20:40:00|9516.9|9511.9|9517.2|9512.2|9517.8|9512.8|9516.7|9511.7|0
1595364300000|2020-07-21 20:45:00|9517.1|9512.1|9516.5|9511.5|9517.2|9512.2|9516.2|9511.2|15
1595364600000|2020-07-21 20:50:00|9516.2|9511.2|9518|9513|9518.3|9513.3|9516.2|9511.2|9
1595364900000|2020-07-21 20:55:00|9517.8|9512.8|9516|9509|9517.9|9512.9|9513.8|9508.8|18
1595376000000|2020-07-22 00:00:00|9510.3|9505.3|9507.6|9502.6|9510.7|9505.7|9507.5|9502.5|68
1595376300000|2020-07-22 00:05:00|9507.9|9502.9|9509.1|9504.1|9509.1|9504.1|9506.6|9501.6|23
1595376600000|2020-07-22 00:10:00|9508.9|9503.9|9508.7|9503.7|9510.4|9505.4|9508|9503|17
1595376900000|2020-07-22 00:15:00|9508.5|9503.5|9507.4|9502.4|9509.4|9504.4|9506.2|9501.2|54
1595377200000|2020-07-22 00:20:00|9507.5|9502.5|9508.4|9503.4|9509.4|9504.4|9506.6|9501.6|56
1595377500000|2020-07-22 00:25:00|9508.1|9503.1|9510|9505|9510.1|9505.1|9507.6|9502.6|5
1595377800000|2020-07-22 00:30:00|9510.1|9505.1|9511.6|9506.6|9512.9|9507.9|9510.1|9505.1|30
1595378100000|2020-07-22 00:35:00|9511.4|9506.4|9510.6|9505.6|9513.5|9508.5|9510.4|9505.4|5
1595378400000|2020-07-22 00:40:00|9510.4|9505.4|9511.9|9506.9|9512.1|9507.1|9510.4|9505.4|42
1595378700000|2020-07-22 00:45:00|9511.6|9506.6|9512.5|9507.5|9512.5|9507.5|9510.5|9505.5|27
1595379000000|2020-07-22 00:50:00|9512.4|9507.4|9511|9506|9512.9|9507.9|9509.4|9504.4|44
1595379300000|2020-07-22 00:55:00|9510.9|9505.9|9512.8|9507.8|9512.8|9507.8|9510.5|9505.5|15
1595379600000|2020-07-22 01:00:00|9512.9|9507.9|9512|9507|9513|9508|9509.6|9504.6|17
1595379900000|2020-07-22 01:05:00|9512.1|9507.1|9511.2|9506.2|9513.5|9508.5|9511.2|9506.2|22
1595380200000|2020-07-22 01:10:00|9511.1|9506.1|9506|9501|9512.5|9507.5|9505.7|9500.7|72
1595380500000|2020-07-22 01:15:00|9506.4|9501.4|9506.6|9501.6|9508.3|9503.3|9506.1|9501.1|42
1595380800000|2020-07-22 01:20:00|9506.5|9501.5|9507.6|9502.6|9508|9503|9505.1|9500.1|42
1595381100000|2020-07-22 01:25:00|9507.9|9502.9|9508.9|9503.9|9509.5|9504.5|9507.7|9502.7|34
1595381400000|2020-07-22 01:30:00|9508.7|9503.7|9507.4|9502.4|9509.5|9504.5|9507.4|9502.4|19
1595381700000|2020-07-22 01:35:00|9507.5|9502.5|9510.9|9505.9|9510.9|9505.9|9506.3|9501.3|18
1595382000000|2020-07-22 01:40:00|9510.6|9505.6|9510.9|9505.9|9511.5|9506.5|9509.9|9504.9|10
1595382300000|2020-07-22 01:45:00|9511|9506|9509.1|9504.1|9511.8|9506.8|9509.1|9504.1|16
1595382600000|2020-07-22 01:50:00|9509.3|9504.3|9507.4|9502.4|9510.9|9505.9|9506.9|9501.9|15
1595382900000|2020-07-22 01:55:00|9507.1|9502.1|9506.3|9501.3|9508.1|9503.1|9506.1|9501.1|76
1595383200000|2020-07-22 02:00:00|9506.4|9501.4|9507.9|9502.9|9508.4|9503.4|9505.9|9500.9|27
1595383500000|2020-07-22 02:05:00|9507.7|9502.7|9507.1|9502.1|9508.1|9503.1|9506.6|9501.6|17
1595383800000|2020-07-22 02:10:00|9507.4|9502.4|9509|9504|9510.1|9505.1|9506.9|9501.9|22
1595384100000|2020-07-22 02:15:00|9509.1|9504.1|9507.7|9502.7|9509.6|9504.6|9507.7|9502.7|7
1595384400000|2020-07-22 02:20:00|9508|9503|9507.9|9502.9|9508.1|9503.1|9506.7|9501.7|16
1595384700000|2020-07-22 02:25:00|9507.7|9502.7|9506.2|9501.2|9507.7|9502.7|9506.2|9501.2|33
1595385000000|2020-07-22 02:30:00|9506.4|9501.4|9506.1|9501.1|9507.6|9502.6|9505.7|9500.7|26
1595385300000|2020-07-22 02:35:00|9506|9501|9505.6|9500.6|9506.4|9501.4|9505.1|9500.1|1
1595385600000|2020-07-22 02:40:00|9505.5|9500.5|9506.7|9501.7|9507.2|9502.2|9505.1|9500.1|17
1595385900000|2020-07-22 02:45:00|9506.4|9501.4|9505.6|9500.6|9506.4|9501.4|9505.2|9500.2|7
1595386200000|2020-07-22 02:50:00|9505.9|9500.9|9506|9501|9506.1|9501.1|9505.4|9500.4|4
1595386500000|2020-07-22 02:55:00|9506.1|9501.1|9503.6|9498.6|9506.1|9501.1|9503.4|9498.4|40
1595386800000|2020-07-22 03:00:00|9503.8|9498.8|9503.5|9498.5|9504.9|9499.9|9503.4|9498.4|24
1595387100000|2020-07-22 03:05:00|9503.6|9498.6|9503.5|9498.5|9503.6|9498.6|9502.4|9497.4|15
1595387400000|2020-07-22 03:10:00|9503.7|9498.7|9504.4|9499.4|9504.6|9499.6|9503.5|9498.5|13
1595387700000|2020-07-22 03:15:00|9504.5|9499.5|9505.8|9500.8|9505.9|9500.9|9504.1|9499.1|6
1595388000000|2020-07-22 03:20:00|9505.9|9500.9|9506.9|9501.9|9507.9|9502.9|9505.6|9500.6|8
1595388300000|2020-07-22 03:25:00|9506.7|9501.7|9506.6|9501.6|9507.4|9502.4|9506.4|9501.4|8
1595388600000|2020-07-22 03:30:00|9506.7|9501.7|9505.4|9500.4|9507.1|9502.1|9505.2|9500.2|10
1595388900000|2020-07-22 03:35:00|9505.6|9500.6|9506.4|9501.4|9506.6|9501.6|9505.2|9500.2|14
1595389200000|2020-07-22 03:40:00|9506.5|9501.5|9506.5|9501.5|9506.6|9501.6|9505.6|9500.6|12
1595389500000|2020-07-22 03:45:00|9506.4|9501.4|9506.6|9501.6|9507|9502|9505.9|9500.9|8
1595389800000|2020-07-22 03:50:00|9506.9|9501.9|9506.8|9501.8|9507.4|9502.4|9506.4|9501.4|4
1595390100000|2020-07-22 03:55:00|9506.9|9501.9|9506.9|9501.9|9507.1|9502.1|9506.7|9501.7|21
1595390400000|2020-07-22 04:00:00|9506.7|9501.7|9506.6|9501.6|9507.1|9502.1|9506.6|9501.6|10
1595390700000|2020-07-22 04:05:00|9506.8|9501.8|9507|9502|9507.6|9502.6|9506.6|9501.6|63
1595391000000|2020-07-22 04:10:00|9507.1|9502.1|9507.1|9502.1|9507.1|9502.1|9506.6|9501.6|24
1595391300000|2020-07-22 04:15:00|9507.2|9502.2|9509.2|9504.2|9509.9|9504.9|9507.2|9502.2|22
1595391600000|2020-07-22 04:20:00|9509.1|9504.1|9509.4|9504.4|9510|9505|9509.1|9504.1|5
1595391900000|2020-07-22 04:25:00|9509.2|9504.2|9508.9|9503.9|9509.3|9504.3|9507.9|9502.9|3
1595392200000|2020-07-22 04:30:00|9509.1|9504.1|9510.6|9505.6|9510.7|9505.7|9508.9|9503.9|18
1595392500000|2020-07-22 04:35:00|9510.4|9505.4|9510.6|9505.6|9511|9506|9510.4|9505.4|4
1595392800000|2020-07-22 04:40:00|9510.4|9505.4|9509|9504|9510.7|9505.7|9509|9504|22
1595393100000|2020-07-22 04:45:00|9509.1|9504.1|9510.5|9505.5|9510.6|9505.6|9509.1|9504.1|6
1595393400000|2020-07-22 04:50:00|9510.4|9505.4|9510.1|9505.1|9510.6|9505.6|9508.5|9503.5|6
1595393700000|2020-07-22 04:55:00|9510|9505|9509.1|9504.1|9510.1|9505.1|9507.7|9502.7|9
1595394000000|2020-07-22 05:00:00|9509.3|9504.3|9509.7|9504.7|9510.6|9505.6|9509.2|9504.2|24
1595394300000|2020-07-22 05:05:00|9509.9|9504.9|9509.5|9504.5|9511.6|9506.6|9509.3|9504.3|2
1595394600000|2020-07-22 05:10:00|9509.3|9504.3|9510.1|9505.1|9510.7|9505.7|9509.3|9504.3|1
1595394900000|2020-07-22 05:15:00|9510.2|9505.2|9507.1|9502.1|9510.7|9505.7|9506.8|9501.8|7
1595395200000|2020-07-22 05:20:00|9507.2|9502.2|9506.8|9501.8|9508|9503|9505.7|9500.7|10
1595395500000|2020-07-22 05:25:00|9506.7|9501.7|9506.7|9501.7|9507.2|9502.2|9505.4|9500.4|19
1595395800000|2020-07-22 05:30:00|9506.9|9501.9|9507.2|9502.2|9507.7|9502.7|9505.3|9500.3|12
1595396100000|2020-07-22 05:35:00|9507.4|9502.4|9509.1|9504.1|9509.1|9504.1|9507.2|9502.2|19
1595396400000|2020-07-22 05:40:00|9509|9504|9510.7|9505.7|9511.1|9506.1|9509|9504|57
1595396700000|2020-07-22 05:45:00|9510.6|9505.6|9509.2|9504.2|9510.7|9505.7|9509.2|9504.2|35
1595397000000|2020-07-22 05:50:00|9509.1|9504.1|9509.7|9504.7|9510.2|9505.2|9509|9504|47
1595397300000|2020-07-22 05:55:00|9509.8|9504.8|9507.3|9502.3|9510.2|9505.2|9507.3|9502.3|25
1595397600000|2020-07-22 06:00:00|9507.6|9502.6|9510.7|9505.7|9511.4|9506.4|9505.2|9500.2|214
1595397900000|2020-07-22 06:05:00|9510.9|9505.9|9513.9|9508.9|9514.1|9509.1|9510.7|9505.7|102
1595398200000|2020-07-22 06:10:00|9513.7|9508.7|9514.1|9509.1|9515.6|9510.6|9512.5|9507.5|33
1595398500000|2020-07-22 06:15:00|9514.2|9509.2|9516.1|9511.1|9516.5|9511.5|9513.7|9508.7|31
1595398800000|2020-07-22 06:20:00|9516.3|9511.3|9518.9|9513.9|9518.9|9513.9|9514.7|9509.7|48
1595399100000|2020-07-22 06:25:00|9519|9514|9518.9|9513.9|9521|9516|9518.6|9513.6|39
1595399400000|2020-07-22 06:30:00|9519|9514|9515.9|9510.9|9519.1|9514.1|9515.5|9510.5|47
1595399700000|2020-07-22 06:35:00|9515.7|9510.7|9514.2|9509.2|9515.9|9510.9|9513.4|9508.4|22
1595400000000|2020-07-22 06:40:00|9514.1|9509.1|9514.7|9509.7|9516.6|9511.6|9513.7|9508.7|30
1595400300000|2020-07-22 06:45:00|9514.9|9509.9|9511.7|9506.7|9515.1|9510.1|9510.3|9505.3|94
1595400600000|2020-07-22 06:50:00|9511.5|9506.5|9512.4|9507.4|9513.1|9508.1|9511.4|9506.4|24
1595400900000|2020-07-22 06:55:00|9512.2|9507.2|9513.4|9508.4|9513.6|9508.6|9510.5|9505.5|44
1595401200000|2020-07-22 07:00:00|9513.6|9508.6|9507.9|9502.9|9513.7|9508.7|9507.7|9502.7|113
1595401500000|2020-07-22 07:05:00|9508.1|9503.1|9505.5|9500.5|9508.6|9503.6|9504.9|9499.9|74
1595401800000|2020-07-22 07:10:00|9505.4|9500.4|9505|9500|9507.5|9502.5|9503.2|9498.2|21
1595402100000|2020-07-22 07:15:00|9504.9|9499.9|9507.2|9502.2|9509.4|9504.4|9504.4|9499.4|29
1595402400000|2020-07-22 07:20:00|9507.1|9502.1|9514.6|9509.6|9515.5|9510.5|9506.4|9501.4|50
1595402700000|2020-07-22 07:25:00|9514.4|9509.4|9520.7|9515.7|9523.6|9518.6|9513.7|9508.7|147
1595403000000|2020-07-22 07:30:00|9520.6|9515.6|9528.6|9523.6|9528.7|9523.7|9520|9515|139
1595403300000|2020-07-22 07:35:00|9528.5|9523.5|9531.7|9526.7|9534.2|9529.2|9527.7|9522.7|326
1595403600000|2020-07-22 07:40:00|9531.6|9526.6|9526.2|9521.2|9531.8|9526.8|9522.6|9517.6|139
1595403900000|2020-07-22 07:45:00|9526.3|9521.3|9524.1|9519.1|9529|9524|9523.9|9518.9|130
1595404200000|2020-07-22 07:50:00|9524.3|9519.3|9519.8|9514.8|9525.4|9520.4|9519.3|9514.3|197
1595404500000|2020-07-22 07:55:00|9520.1|9515.1|9527.7|9522.7|9531.9|9526.9|9519.6|9514.6|302
1595404800000|2020-07-22 08:00:00|9528|9523|9525.1|9520.1|9529.2|9524.2|9524.8|9519.8|89
1595405100000|2020-07-22 08:05:00|9525|9520|9522.2|9517.2|9526.7|9521.7|9522|9517|144
1595405400000|2020-07-22 08:10:00|9522.4|9517.4|9522.6|9517.6|9526.4|9521.4|9521.7|9516.7|84
1595405700000|2020-07-22 08:15:00|9522.7|9517.7|9525.3|9520.3|9527.2|9522.2|9522.7|9517.7|64
1595406000000|2020-07-22 08:20:00|9525.2|9520.2|9528.2|9523.2|9529.4|9524.4|9524.8|9519.8|96
1595406300000|2020-07-22 08:25:00|9528.4|9523.4|9531.9|9526.9|9532.6|9527.6|9528.2|9523.2|206
1595406600000|2020-07-22 08:30:00|9532.1|9527.1|9531.5|9526.5|9532.9|9527.9|9528.2|9523.2|127
1595406900000|2020-07-22 08:35:00|9531.6|9526.6|9534.5|9529.5|9535.4|9530.4|9530.8|9525.8|101
1595407200000|2020-07-22 08:40:00|9534.7|9529.7|9537.4|9532.4|9537.4|9532.4|9532.5|9527.5|103
1595407500000|2020-07-22 08:45:00|9537.5|9532.5|9533.3|9528.3|9539.7|9534.7|9532.3|9527.3|117
1595407800000|2020-07-22 08:50:00|9533.5|9528.5|9529.8|9524.8|9535.4|9530.4|9529.8|9524.8|86
1595408100000|2020-07-22 08:55:00|9530|9525|9529.8|9524.8|9531.1|9526.1|9528.2|9523.2|81
1595408400000|2020-07-22 09:00:00|9530|9525|9531.7|9526.7|9532.5|9527.5|9528.5|9523.5|34
1595408700000|2020-07-22 09:05:00|9531.5|9526.5|9534.1|9529.1|9534.1|9529.1|9530.8|9525.8|26
1595409000000|2020-07-22 09:10:00|9534.3|9529.3|9526.8|9521.8|9534.3|9529.3|9526.8|9521.8|111
1595409300000|2020-07-22 09:15:00|9527.1|9522.1|9527.3|9522.3|9529.6|9524.6|9526.3|9521.3|28
1595409600000|2020-07-22 09:20:00|9527.5|9522.5|9525.1|9520.1|9528.3|9523.3|9524.3|9519.3|35
1595409900000|2020-07-22 09:25:00|9525|9520|9525.1|9520.1|9528.1|9523.1|9522.8|9517.8|52
1595410200000|2020-07-22 09:30:00|9524.9|9519.9|9522.2|9517.2|9526.6|9521.6|9522.2|9517.2|40
1595410500000|2020-07-22 09:35:00|9522.3|9517.3|9519|9514|9524|9519|9518.6|9513.6|107
1595410800000|2020-07-22 09:40:00|9518.8|9513.8|9516.5|9511.5|9519.8|9514.8|9516|9511|89
1595411100000|2020-07-22 09:45:00|9516.6|9511.6|9517.5|9512.5|9520.8|9515.8|9516.4|9511.4|33
1595411400000|2020-07-22 09:50:00|9517.6|9512.6|9519.7|9514.7|9520.3|9515.3|9516.7|9511.7|13
1595411700000|2020-07-22 09:55:00|9519.5|9514.5|9514.7|9509.7|9519.8|9514.8|9513.1|9508.1|31
1595412000000|2020-07-22 10:00:00|9514.6|9509.6|9513.8|9508.8|9515.1|9510.1|9512.7|9507.7|36
1595412300000|2020-07-22 10:05:00|9513.9|9508.9|9505.2|9500.2|9516.9|9511.9|9505.2|9500.2|380
1595412600000|2020-07-22 10:10:00|9504.8|9499.8|9499.7|9494.7|9506.2|9501.2|9498.9|9493.9|166
1595412900000|2020-07-22 10:15:00|9499.5|9494.5|9497|9492|9500.2|9495.2|9496.2|9491.2|106
1595413200000|2020-07-22 10:20:00|9496.8|9491.8|9493.1|9488.1|9496.8|9491.8|9492.2|9487.2|141
1595413500000|2020-07-22 10:25:00|9493.2|9488.2|9497|9492|9497.3|9492.3|9493.2|9488.2|99
1595413800000|2020-07-22 10:30:00|9496.9|9491.9|9498.8|9493.8|9500.3|9495.3|9496.8|9491.8|145
1595414100000|2020-07-22 10:35:00|9499|9494|9497.8|9492.8|9499.8|9494.8|9494.4|9489.4|103
1595414400000|2020-07-22 10:40:00|9497.9|9492.9|9499.4|9494.4|9501.5|9496.5|9497.8|9492.8|82
1595414700000|2020-07-22 10:45:00|9499.3|9494.3|9499.9|9494.9|9500|9495|9497.2|9492.2|22
1595415000000|2020-07-22 10:50:00|9500.1|9495.1|9500.2|9495.2|9502.6|9497.6|9499.8|9494.8|56
1595415300000|2020-07-22 10:55:00|9500.3|9495.3|9499.2|9494.2|9500.9|9495.9|9499|9494|62
1595415600000|2020-07-22 11:00:00|9499.3|9494.3|9494|9489|9499.7|9494.7|9492.3|9487.3|233
1595415900000|2020-07-22 11:05:00|9493.9|9488.9|9496.8|9491.8|9498.8|9493.8|9493.9|9488.9|70
1595416200000|2020-07-22 11:10:00|9496.9|9491.9|9502.9|9497.9|9503.5|9498.5|9496.1|9491.1|95
1595416500000|2020-07-22 11:15:00|9502.8|9497.8|9501.5|9496.5|9502.9|9497.9|9498.7|9493.7|18
1595416800000|2020-07-22 11:20:00|9501.4|9496.4|9503.7|9498.7|9505.9|9500.9|9499.4|9494.4|138
1595417100000|2020-07-22 11:25:00|9503.5|9498.5|9498.8|9493.8|9503.5|9498.5|9498.6|9493.6|44
1595417400000|2020-07-22 11:30:00|9498.7|9493.7|9498.5|9493.5|9499.4|9494.4|9495.6|9490.6|73
1595417700000|2020-07-22 11:35:00|9498.3|9493.3|9495.5|9490.5|9499.8|9494.8|9494.9|9489.9|19
1595418000000|2020-07-22 11:40:00|9495.6|9490.6|9493.3|9488.3|9495.9|9490.9|9492.8|9487.8|47
1595418300000|2020-07-22 11:45:00|9493.4|9488.4|9492.2|9487.2|9494|9489|9492.2|9487.2|24
1595418600000|2020-07-22 11:50:00|9492.4|9487.4|9493.5|9488.5|9494.4|9489.4|9489.8|9484.8|70
1595418900000|2020-07-22 11:55:00|9493.3|9488.3|9492.3|9487.3|9495.2|9490.2|9492.3|9487.3|50
1595419200000|2020-07-22 12:00:00|9492.2|9487.2|9493.2|9488.2|9496.6|9491.6|9491.2|9486.2|74
1595419500000|2020-07-22 12:05:00|9493.1|9488.1|9491.6|9486.6|9495|9490|9490.8|9485.8|35
1595419800000|2020-07-22 12:10:00|9491.5|9486.5|9491.5|9486.5|9492.7|9487.7|9490|9485|21
1595420100000|2020-07-22 12:15:00|9491.3|9486.3|9489.9|9484.9|9491.7|9486.7|9489.2|9484.2|54
1595420400000|2020-07-22 12:20:00|9490.2|9485.2|9484.2|9479.2|9490.9|9485.9|9482.6|9477.6|176
1595420700000|2020-07-22 12:25:00|9484.4|9479.4|9486.6|9481.6|9486.8|9481.8|9483.5|9478.5|56
1595421000000|2020-07-22 12:30:00|9486.4|9481.4|9486.9|9481.9|9489.2|9484.2|9484.8|9479.8|184
1595421300000|2020-07-22 12:35:00|9487|9482|9479.3|9474.3|9487.2|9482.2|9479.3|9474.3|120
1595421600000|2020-07-22 12:40:00|9479.9|9474.9|9484.4|9479.4|9485.6|9480.6|9479.7|9474.7|95
1595421900000|2020-07-22 12:45:00|9484.2|9479.2|9480.5|9475.5|9487.2|9482.2|9480.5|9475.5|45
1595422200000|2020-07-22 12:50:00|9480.3|9475.3|9481.5|9476.5|9484.5|9479.5|9479.6|9474.6|89
1595422500000|2020-07-22 12:55:00|9481.6|9476.6|9483|9478|9484.2|9479.2|9479.3|9474.3|53
1595422800000|2020-07-22 13:00:00|9482.9|9477.9|9488.6|9483.6|9488.7|9483.7|9482.3|9477.3|75
1595423100000|2020-07-22 13:05:00|9488.7|9483.7|9488.5|9483.5|9490.2|9485.2|9486.1|9481.1|115
1595423400000|2020-07-22 13:10:00|9488.3|9483.3|9488.7|9483.7|9489.4|9484.4|9485.3|9480.3|60
1595423700000|2020-07-22 13:15:00|9488.9|9483.9|9493|9488|9495|9490|9488.5|9483.5|87
1595424000000|2020-07-22 13:20:00|9492.8|9487.8|9493.5|9488.5|9496.8|9491.8|9491.7|9486.7|111
1595424300000|2020-07-22 13:25:00|9493.4|9488.4|9490.5|9485.5|9493.5|9488.5|9490|9485|17
1595424600000|2020-07-22 13:30:00|9490.7|9485.7|9490.3|9485.3|9493|9488|9488.7|9483.7|72
1595424900000|2020-07-22 13:35:00|9490.5|9485.5|9484.7|9479.7|9490.5|9485.5|9481.6|9476.6|174
1595425200000|2020-07-22 13:40:00|9484.6|9479.6|9488.6|9483.6|9488.7|9483.7|9482.7|9477.7|76
1595425500000|2020-07-22 13:45:00|9488.7|9483.7|9486.1|9481.1|9492.1|9487.1|9485.9|9480.9|104
1595425800000|2020-07-22 13:50:00|9485.8|9480.8|9484.7|9479.7|9489.5|9484.5|9484.1|9479.1|112
1595426100000|2020-07-22 13:55:00|9484.6|9479.6|9487.1|9482.1|9489.5|9484.5|9484.2|9479.2|122
1595426400000|2020-07-22 14:00:00|9487.2|9482.2|9490.6|9485.6|9491.1|9486.1|9487|9482|101
1595426700000|2020-07-22 14:05:00|9490.5|9485.5|9498.1|9493.1|9499.2|9494.2|9490.1|9485.1|100
1595427000000|2020-07-22 14:10:00|9497.9|9492.9|9492.5|9487.5|9498.7|9493.7|9492.1|9487.1|116
1595427300000|2020-07-22 14:15:00|9492.6|9487.6|9490.5|9485.5|9494.4|9489.4|9489.7|9484.7|90
1595427600000|2020-07-22 14:20:00|9490.6|9485.6|9491.2|9486.2|9494.2|9489.2|9488.7|9483.7|100
1595427900000|2020-07-22 14:25:00|9491.1|9486.1|9496.1|9491.1|9496.1|9491.1|9490|9485|95
1595428200000|2020-07-22 14:30:00|9496|9491|9494.1|9489.1|9498.2|9493.2|9493.6|9488.6|68
1595428500000|2020-07-22 14:35:00|9494|9489|9489.8|9484.8|9494.5|9489.5|9488.9|9483.9|162
1595428800000|2020-07-22 14:40:00|9489.6|9484.6|9489.4|9484.4|9492|9487|9486.8|9481.8|66
1595429100000|2020-07-22 14:45:00|9489.5|9484.5|9489.6|9484.6|9492.8|9487.8|9485.3|9480.3|115
1595429400000|2020-07-22 14:50:00|9489.7|9484.7|9487.9|9482.9|9493.9|9488.9|9487.1|9482.1|94
1595429700000|2020-07-22 14:55:00|9487.7|9482.7|9483.2|9478.2|9488|9483|9482.7|9477.7|186
1595430000000|2020-07-22 15:00:00|9483.1|9478.1|9488.8|9483.8|9489.6|9484.6|9483.1|9478.1|147
1595430300000|2020-07-22 15:05:00|9488.6|9483.6|9490.9|9485.9|9491.6|9486.6|9487.2|9482.2|41
1595430600000|2020-07-22 15:10:00|9490.7|9485.7|9487.4|9482.4|9491.5|9486.5|9486|9481|34
1595430900000|2020-07-22 15:15:00|9487|9482|9485.6|9480.6|9487.4|9482.4|9482.2|9477.2|105
1595431200000|2020-07-22 15:20:00|9485.7|9480.7|9483.7|9478.7|9485.9|9480.9|9482.2|9477.2|58
1595431500000|2020-07-22 15:25:00|9483.6|9478.6|9482.6|9477.6|9486.2|9481.2|9481.2|9476.2|81
1595431800000|2020-07-22 15:30:00|9482.7|9477.7|9489.9|9484.9|9489.9|9484.9|9482.2|9477.2|206
1595432100000|2020-07-22 15:35:00|9489.7|9484.7|9487.7|9482.7|9491.2|9486.2|9487.1|9482.1|119
1595432400000|2020-07-22 15:40:00|9487.6|9482.6|9487.5|9482.5|9489.2|9484.2|9486.6|9481.6|50
1595432700000|2020-07-22 15:45:00|9487.6|9482.6|9484.6|9479.6|9487.7|9482.7|9484.2|9479.2|44
1595433000000|2020-07-22 15:50:00|9484.7|9479.7|9485.2|9480.2|9485.7|9480.7|9484.2|9479.2|25
1595433300000|2020-07-22 15:55:00|9485|9480|9485.3|9480.3|9486.6|9481.6|9484.7|9479.7|17
1595433600000|2020-07-22 16:00:00|9485.2|9480.2|9485.1|9480.1|9485.7|9480.7|9483.2|9478.2|40
1595433900000|2020-07-22 16:05:00|9485|9480|9488.6|9483.6|9488.9|9483.9|9484.1|9479.1|45
1595434200000|2020-07-22 16:10:00|9488.7|9483.7|9485.4|9480.4|9489.5|9484.5|9483.7|9478.7|177
1595434500000|2020-07-22 16:15:00|9485.5|9480.5|9488.7|9483.7|9488.7|9483.7|9485.2|9480.2|76
1595434800000|2020-07-22 16:20:00|9488.6|9483.6|9489|9484|9490.5|9485.5|9487.2|9482.2|159
1595435100000|2020-07-22 16:25:00|9489.1|9484.1|9489.4|9484.4|9490.1|9485.1|9488.1|9483.1|43
1595435400000|2020-07-22 16:30:00|9489.5|9484.5|9490.4|9485.4|9492.7|9487.7|9489.5|9484.5|22
1595435700000|2020-07-22 16:35:00|9490.5|9485.5|9491.6|9486.6|9492.7|9487.7|9489.8|9484.8|22
1595436000000|2020-07-22 16:40:00|9491.5|9486.5|9490.2|9485.2|9492.1|9487.1|9489.3|9484.3|27
1595436300000|2020-07-22 16:45:00|9490.1|9485.1|9489.4|9484.4|9490.2|9485.2|9488.7|9483.7|12
1595436600000|2020-07-22 16:50:00|9489.3|9484.3|9488.7|9483.7|9489.7|9484.7|9488.6|9483.6|16
1595436900000|2020-07-22 16:55:00|9488.8|9483.8|9489.3|9484.3|9490.4|9485.4|9486.7|9481.7|20
1595437200000|2020-07-22 17:00:00|9489.2|9484.2|9487.3|9482.3|9489.6|9484.6|9487.1|9482.1|23
1595437500000|2020-07-22 17:05:00|9487.2|9482.2|9490.5|9485.5|9490.6|9485.6|9486.7|9481.7|20
1595437800000|2020-07-22 17:10:00|9490.3|9485.3|9492.4|9487.4|9492.4|9487.4|9489.8|9484.8|33
1595438100000|2020-07-22 17:15:00|9492.5|9487.5|9493.2|9488.2|9493.7|9488.7|9491.7|9486.7|186
1595438400000|2020-07-22 17:20:00|9492.9|9487.9|9491.2|9486.2|9492.9|9487.9|9490.6|9485.6|36
1595438700000|2020-07-22 17:25:00|9491.4|9486.4|9490.7|9485.7|9492.4|9487.4|9489.7|9484.7|100
1595439000000|2020-07-22 17:30:00|9490.3|9485.3|9492.7|9487.7|9492.9|9487.9|9489.7|9484.7|21
1595439300000|2020-07-22 17:35:00|9492.9|9487.9|9491.7|9486.7|9493.7|9488.7|9490.8|9485.8|120
1595439600000|2020-07-22 17:40:00|9491.9|9486.9|9491.5|9486.5|9492.7|9487.7|9490.8|9485.8|15
1595439900000|2020-07-22 17:45:00|9491.7|9486.7|9492.7|9487.7|9493.7|9488.7|9490.9|9485.9|53
1595440200000|2020-07-22 17:50:00|9493|9488|9494.7|9489.7|9495.2|9490.2|9493|9488|31
1595440500000|2020-07-22 17:55:00|9494.6|9489.6|9495.7|9490.7|9498|9493|9494.6|9489.6|54
1595440800000|2020-07-22 18:00:00|9495.6|9490.6|9494.8|9489.8|9495.7|9490.7|9493.3|9488.3|91
1595441100000|2020-07-22 18:05:00|9495|9490|9496.2|9491.2|9497|9492|9494.8|9489.8|13
1595441400000|2020-07-22 18:10:00|9496.5|9491.5|9497.6|9492.6|9498.5|9493.5|9496.2|9491.2|49
1595441700000|2020-07-22 18:15:00|9497.5|9492.5|9497.2|9492.2|9498.7|9493.7|9496.7|9491.7|13
1595442000000|2020-07-22 18:20:00|9497.4|9492.4|9498.4|9493.4|9498.6|9493.6|9497.1|9492.1|12
1595442300000|2020-07-22 18:25:00|9498.6|9493.6|9497.1|9492.1|9499|9494|9497.1|9492.1|28
1595442600000|2020-07-22 18:30:00|9497.2|9492.2|9499.2|9494.2|9499.5|9494.5|9496.6|9491.6|91
1595442900000|2020-07-22 18:35:00|9498.9|9493.9|9498.2|9493.2|9499.7|9494.7|9498.2|9493.2|58
1595443200000|2020-07-22 18:40:00|9498.4|9493.4|9499.2|9494.2|9499.7|9494.7|9498.2|9493.2|69
1595443500000|2020-07-22 18:45:00|9499.1|9494.1|9498.2|9493.2|9499.2|9494.2|9498.2|9493.2|11
1595443800000|2020-07-22 18:50:00|9498.1|9493.1|9496.1|9491.1|9498.1|9493.1|9495.8|9490.8|66
1595444100000|2020-07-22 18:55:00|9496.2|9491.2|9495|9490|9496.2|9491.2|9494.7|9489.7|117
1595444400000|2020-07-22 19:00:00|9494.7|9489.7|9493.2|9488.2|9495.2|9490.2|9493.1|9488.1|60
1595444700000|2020-07-22 19:05:00|9493.5|9488.5|9494|9489|9494.7|9489.7|9493.5|9488.5|20
1595445000000|2020-07-22 19:10:00|9493.8|9488.8|9492.2|9487.2|9494.1|9489.1|9492.2|9487.2|35
1595445300000|2020-07-22 19:15:00|9492.4|9487.4|9494.1|9489.1|9494.1|9489.1|9492.4|9487.4|32
1595445600000|2020-07-22 19:20:00|9494.2|9489.2|9495.7|9490.7|9496.1|9491.1|9494.1|9489.1|12
1595445900000|2020-07-22 19:25:00|9495.5|9490.5|9495.9|9490.9|9496.9|9491.9|9495.2|9490.2|15
1595446200000|2020-07-22 19:30:00|9496|9491|9495|9490|9496.1|9491.1|9494.6|9489.6|6
1595446500000|2020-07-22 19:35:00|9494.8|9489.8|9493.2|9488.2|9495|9490|9492.7|9487.7|0
1595446800000|2020-07-22 19:40:00|9493.1|9488.1|9491.4|9486.4|9493.1|9488.1|9491.2|9486.2|3
1595447100000|2020-07-22 19:45:00|9491.5|9486.5|9490.1|9485.1|9491.6|9486.6|9489.7|9484.7|25
1595447400000|2020-07-22 19:50:00|9490.2|9485.2|9490.4|9485.4|9491|9486|9489.6|9484.6|35
1595447700000|2020-07-22 19:55:00|9490.2|9485.2|9489.1|9484.1|9490.6|9485.6|9488.7|9483.7|108
1595448000000|2020-07-22 20:00:00|9489|9484|9492.4|9487.4|9493|9488|9489|9484|56
1595448300000|2020-07-22 20:05:00|9492.5|9487.5|9491.6|9486.6|9492.8|9487.8|9491.2|9486.2|11
1595448600000|2020-07-22 20:10:00|9491.5|9486.5|9492.3|9487.3|9492.3|9487.3|9491.1|9486.1|12
1595448900000|2020-07-22 20:15:00|9492.1|9487.1|9493.8|9488.8|9494.1|9489.1|9492|9487|19
1595449200000|2020-07-22 20:20:00|9493.9|9488.9|9494.4|9489.4|9494.5|9489.5|9493.5|9488.5|53
1595449500000|2020-07-22 20:25:00|9494.2|9489.2|9494.2|9489.2|9495|9490|9493.5|9488.5|9
1595449800000|2020-07-22 20:30:00|9494.1|9489.1|9492.7|9487.7|9494.1|9489.1|9492.5|9487.5|34
1595450100000|2020-07-22 20:35:00|9492.6|9487.6|9492.8|9487.8|9492.9|9487.9|9492.5|9487.5|9
1595450400000|2020-07-22 20:40:00|9492.9|9487.9|9494|9489|9494.5|9489.5|9492.9|9487.9|57
1595450700000|2020-07-22 20:45:00|9494.1|9489.1|9493.4|9488.4|9494.3|9489.3|9493.1|9488.1|21
1595451000000|2020-07-22 20:50:00|9493.2|9488.2|9494|9489|9494|9489|9493|9488|11
1595451300000|2020-07-22 20:55:00|9493.9|9488.9|9493.6|9486.6|9494.4|9489.4|9493.3|9486.6|94
1595462400000|2020-07-23 00:00:00|9497.7|9492.7|9494.7|9489.7|9497.8|9492.8|9494.1|9489.1|71
1595462700000|2020-07-23 00:05:00|9494.6|9489.6|9493.1|9488.1|9495.1|9490.1|9490.3|9485.3|75
1595463000000|2020-07-23 00:10:00|9493.2|9488.2|9493.2|9488.2|9494|9489|9492.4|9487.4|13
1595463300000|2020-07-23 00:15:00|9493.1|9488.1|9496.6|9491.6|9497.5|9492.5|9492.7|9487.7|41
1595463600000|2020-07-23 00:20:00|9496.8|9491.8|9497.5|9492.5|9497.5|9492.5|9496.1|9491.1|21
1595463900000|2020-07-23 00:25:00|9497.4|9492.4|9497.1|9492.1|9498.4|9493.4|9496.5|9491.5|13
1595464200000|2020-07-23 00:30:00|9497|9492|9496|9491|9497.3|9492.3|9495.9|9490.9|3
1595464500000|2020-07-23 00:35:00|9496.2|9491.2|9494.6|9489.6|9496.5|9491.5|9494.5|9489.5|15
1595464800000|2020-07-23 00:40:00|9494.8|9489.8|9493.7|9488.7|9495|9490|9492.6|9487.6|36
1595465100000|2020-07-23 00:45:00|9493.6|9488.6|9496.5|9491.5|9497|9492|9493.1|9488.1|19
1595465400000|2020-07-23 00:50:00|9496.7|9491.7|9495.2|9490.2|9497.2|9492.2|9494.1|9489.1|4
1595465700000|2020-07-23 00:55:00|9495.1|9490.1|9495.5|9490.5|9496|9491|9494.6|9489.6|36
1595466000000|2020-07-23 01:00:00|9495.6|9490.6|9495|9490|9498|9493|9494.9|9489.9|51
1595466300000|2020-07-23 01:05:00|9495.3|9490.3|9492.8|9487.8|9495.8|9490.8|9492.4|9487.4|17
1595466600000|2020-07-23 01:10:00|9492.6|9487.6|9491.4|9486.4|9492.6|9487.6|9489.1|9484.1|19
1595466900000|2020-07-23 01:15:00|9491.6|9486.6|9491.9|9486.9|9493.6|9488.6|9490.7|9485.7|18
1595467200000|2020-07-23 01:20:00|9491.7|9486.7|9494.5|9489.5|9495.3|9490.3|9491.7|9486.7|23
1595467500000|2020-07-23 01:25:00|9494.4|9489.4|9494.1|9489.1|9495.4|9490.4|9493.8|9488.8|7
1595467800000|2020-07-23 01:30:00|9494|9489|9493.5|9488.5|9494|9489|9491.7|9486.7|20
1595468100000|2020-07-23 01:35:00|9493.4|9488.4|9492.2|9487.2|9494|9489|9491.9|9486.9|2
1595468400000|2020-07-23 01:40:00|9492.1|9487.1|9490.4|9485.4|9492.5|9487.5|9490.1|9485.1|19
1595468700000|2020-07-23 01:45:00|9490.2|9485.2|9492.9|9487.9|9492.9|9487.9|9489.9|9484.9|7
1595469000000|2020-07-23 01:50:00|9493|9488|9489.9|9484.9|9493|9488|9489.2|9484.2|13
1595469300000|2020-07-23 01:55:00|9489.7|9484.7|9491.5|9486.5|9492.1|9487.1|9489.7|9484.7|5
1595469600000|2020-07-23 02:00:00|9491.6|9486.6|9492|9487|9492.8|9487.8|9491.2|9486.2|18
1595469900000|2020-07-23 02:05:00|9491.9|9486.9|9492.5|9487.5|9492.5|9487.5|9491.2|9486.2|11
1595470200000|2020-07-23 02:10:00|9492.6|9487.6|9493.2|9488.2|9494|9489|9492.4|9487.4|7
1595470500000|2020-07-23 02:15:00|9493.1|9488.1|9492.4|9487.4|9493.1|9488.1|9490.9|9485.9|6
1595470800000|2020-07-23 02:20:00|9492.5|9487.5|9493|9488|9493.6|9488.6|9492|9487|6
1595471100000|2020-07-23 02:25:00|9493.1|9488.1|9492.4|9487.4|9493.6|9488.6|9492.4|9487.4|4
1595471400000|2020-07-23 02:30:00|9492.5|9487.5|9492.5|9487.5|9492.7|9487.7|9491.5|9486.5|10
1595471700000|2020-07-23 02:35:00|9492.4|9487.4|9493.2|9488.2|9493.6|9488.6|9492.4|9487.4|10
1595472000000|2020-07-23 02:40:00|9493.3|9488.3|9494.7|9489.7|9495.1|9490.1|9493.1|9488.1|9
1595472300000|2020-07-23 02:45:00|9494.9|9489.9|9495.5|9490.5|9496.3|9491.3|9494.4|9489.4|63
1595472600000|2020-07-23 02:50:00|9495.6|9490.6|9496.9|9491.9|9497.5|9492.5|9495.2|9490.2|36
1595472900000|2020-07-23 02:55:00|9496.7|9491.7|9496.7|9491.7|9497.1|9492.1|9496.1|9491.1|25
1595473200000|2020-07-23 03:00:00|9496.6|9491.6|9495.9|9490.9|9496.6|9491.6|9495.6|9490.6|33
1595473500000|2020-07-23 03:05:00|9496|9491|9496|9491|9496.1|9491.1|9494.9|9489.9|15
1595473800000|2020-07-23 03:10:00|9495.8|9490.8|9495.4|9490.4|9495.9|9490.9|9494.7|9489.7|31
1595474100000|2020-07-23 03:15:00|9495.2|9490.2|9494.4|9489.4|9495.2|9490.2|9493.7|9488.7|8
1595474400000|2020-07-23 03:20:00|9494.5|9489.5|9493|9488|9494.5|9489.5|9492.3|9487.3|5
1595474700000|2020-07-23 03:25:00|9492.9|9487.9|9492.5|9487.5|9493.6|9488.6|9492.1|9487.1|7
1595475000000|2020-07-23 03:30:00|9492.6|9487.6|9492|9487|9492.6|9487.6|9491.4|9486.4|20
1595475300000|2020-07-23 03:35:00|9492.3|9487.3|9492|9487|9493.3|9488.3|9491.9|9486.9|39
1595475600000|2020-07-23 03:40:00|9491.9|9486.9|9491.9|9486.9|9492.1|9487.1|9491.4|9486.4|5
1595475900000|2020-07-23 03:45:00|9491.7|9486.7|9491.6|9486.6|9492|9487|9491.4|9486.4|15
1595476200000|2020-07-23 03:50:00|9491.8|9486.8|9490.4|9485.4|9491.9|9486.9|9489.6|9484.6|18
1595476500000|2020-07-23 03:55:00|9490.3|9485.3|9490.1|9485.1|9490.9|9485.9|9489.6|9484.6|8
1595476800000|2020-07-23 04:00:00|9489.8|9484.8|9490|9485|9490.5|9485.5|9489.5|9484.5|12
1595477100000|2020-07-23 04:05:00|9489.7|9484.7|9489.8|9484.8|9489.9|9484.9|9489.1|9484.1|1
1595477400000|2020-07-23 04:10:00|9489.6|9484.6|9490.1|9485.1|9491.3|9486.3|9489.6|9484.6|7
1595477700000|2020-07-23 04:15:00|9489.7|9484.7|9491.1|9486.1|9491.3|9486.3|9488.7|9483.7|10
1595478000000|2020-07-23 04:20:00|9491|9486|9489.8|9484.8|9491|9486|9489.6|9484.6|4
1595478300000|2020-07-23 04:25:00|9489.6|9484.6|9487|9482|9489.8|9484.8|9486|9481|5
1595478600000|2020-07-23 04:30:00|9487.1|9482.1|9486.6|9481.6|9489.1|9484.1|9486.4|9481.4|10
1595478900000|2020-07-23 04:35:00|9486.5|9481.5|9488.2|9483.2|9488.6|9483.6|9485.6|9480.6|12
1595479200000|2020-07-23 04:40:00|9488.4|9483.4|9488.4|9483.4|9488.5|9483.5|9487.4|9482.4|3
1595479500000|2020-07-23 04:45:00|9488.5|9483.5|9488.2|9483.2|9488.6|9483.6|9487.7|9482.7|2
1595479800000|2020-07-23 04:50:00|9488.4|9483.4|9487.4|9482.4|9488.6|9483.6|9487.4|9482.4|6
1595480100000|2020-07-23 04:55:00|9487.2|9482.2|9487.8|9482.8|9488.6|9483.6|9486.9|9481.9|12
1595480400000|2020-07-23 05:00:00|9487.9|9482.9|9488.3|9483.3|9488.4|9483.4|9487.5|9482.5|3
1595480700000|2020-07-23 05:05:00|9488.1|9483.1|9487.1|9482.1|9488.1|9483.1|9486.9|9481.9|3
1595481000000|2020-07-23 05:10:00|9487|9482|9486.5|9481.5|9487.4|9482.4|9485.6|9480.6|24
1595481300000|2020-07-23 05:15:00|9486.4|9481.4|9486.1|9481.1|9487|9482|9486.1|9481.1|6
1595481600000|2020-07-23 05:20:00|9486|9481|9485.1|9480.1|9486|9481|9484.9|9479.9|10
1595481900000|2020-07-23 05:25:00|9484.9|9479.9|9485.5|9480.5|9486|9481|9484.7|9479.7|7
1595482200000|2020-07-23 05:30:00|9485.4|9480.4|9485.1|9480.1|9486.1|9481.1|9484.7|9479.7|16
1595482500000|2020-07-23 05:35:00|9485.3|9480.3|9487.5|9482.5|9487.9|9482.9|9484.9|9479.9|14
1595482800000|2020-07-23 05:40:00|9487.6|9482.6|9488.6|9483.6|9489.9|9484.9|9487.4|9482.4|5
1595483100000|2020-07-23 05:45:00|9488.5|9483.5|9486.4|9481.4|9488.5|9483.5|9486.2|9481.2|3
1595483400000|2020-07-23 05:50:00|9486.5|9481.5|9486.5|9481.5|9487.6|9482.6|9486.2|9481.2|15
1595483700000|2020-07-23 05:55:00|9486.6|9481.6|9485.6|9480.6|9486.8|9481.8|9484.1|9479.1|20
1595484000000|2020-07-23 06:00:00|9485.5|9480.5|9481.2|9476.2|9485.5|9480.5|9481.1|9476.1|30
1595484300000|2020-07-23 06:05:00|9481.1|9476.1|9480.2|9475.2|9482.6|9477.6|9479.7|9474.7|14
1595484600000|2020-07-23 06:10:00|9480.3|9475.3|9480.1|9475.1|9481.6|9476.6|9479.9|9474.9|8
1595484900000|2020-07-23 06:15:00|9480|9475|9483.4|9478.4|9483.4|9478.4|9479.1|9474.1|47
1595485200000|2020-07-23 06:20:00|9483.2|9478.2|9483.1|9478.1|9483.7|9478.7|9481.6|9476.6|10
1595485500000|2020-07-23 06:25:00|9483.3|9478.3|9481.1|9476.1|9483.6|9478.6|9481.1|9476.1|6
1595485800000|2020-07-23 06:30:00|9481|9476|9481.9|9476.9|9483|9478|9481|9476|38
1595486100000|2020-07-23 06:35:00|9482|9477|9481.9|9476.9|9482.3|9477.3|9479.5|9474.5|35
1595486400000|2020-07-23 06:40:00|9481.7|9476.7|9483.3|9478.3|9483.5|9478.5|9481.6|9476.6|10
1595486700000|2020-07-23 06:45:00|9483.1|9478.1|9479.3|9474.3|9483.3|9478.3|9477.4|9472.4|46
1595487000000|2020-07-23 06:50:00|9479.1|9474.1|9480.1|9475.1|9480.4|9475.4|9478.8|9473.8|10
1595487300000|2020-07-23 06:55:00|9480.4|9475.4|9479.5|9474.5|9481.1|9476.1|9478.7|9473.7|11
1595487600000|2020-07-23 07:00:00|9479.6|9474.6|9477.5|9472.5|9479.6|9474.6|9475.4|9470.4|131
1595487900000|2020-07-23 07:05:00|9477.6|9472.6|9483|9478|9486.5|9481.5|9477.6|9472.6|153
1595488200000|2020-07-23 07:10:00|9483.1|9478.1|9483.5|9478.5|9484.3|9479.3|9481.7|9476.7|20
1595488500000|2020-07-23 07:15:00|9483.4|9478.4|9486.4|9481.4|9486.6|9481.6|9483.4|9478.4|51
1595488800000|2020-07-23 07:20:00|9486.5|9481.5|9487.9|9482.9|9489.5|9484.5|9485.4|9480.4|76
1595489100000|2020-07-23 07:25:00|9488|9483|9490.1|9485.1|9490.4|9485.4|9487.5|9482.5|42
1595489400000|2020-07-23 07:30:00|9490|9485|9491.9|9486.9|9492.9|9487.9|9488.7|9483.7|90
1595489700000|2020-07-23 07:35:00|9492|9487|9490.5|9485.5|9494|9489|9488.1|9483.1|25
1595490000000|2020-07-23 07:40:00|9490.6|9485.6|9491.7|9486.7|9491.9|9486.9|9489.4|9484.4|15
1595490300000|2020-07-23 07:45:00|9491.6|9486.6|9490.2|9485.2|9492|9487|9489.2|9484.2|8
1595490600000|2020-07-23 07:50:00|9490|9485|9488.5|9483.5|9490|9485|9487.3|9482.3|19
1595490900000|2020-07-23 07:55:00|9488.3|9483.3|9483.8|9478.8|9489.1|9484.1|9483.8|9478.8|15
1595491200000|2020-07-23 08:00:00|9484|9479|9483.8|9478.8|9485.6|9480.6|9483.3|9478.3|24
1595491500000|2020-07-23 08:05:00|9484|9479|9480.1|9475.1|9484|9479|9479|9474|33
1595491800000|2020-07-23 08:10:00|9480.2|9475.2|9481.8|9476.8|9482.2|9477.2|9479.1|9474.1|21
1595492100000|2020-07-23 08:15:00|9481.7|9476.7|9482.5|9477.5|9482.5|9477.5|9479.3|9474.3|74
1595492400000|2020-07-23 08:20:00|9482.3|9477.3|9483.2|9478.2|9485|9480|9481.8|9476.8|38
1595492700000|2020-07-23 08:25:00|9483.3|9478.3|9486.1|9481.1|9486.3|9481.3|9483|9478|88
1595493000000|2020-07-23 08:30:00|9486.2|9481.2|9489.5|9484.5|9489.8|9484.8|9485.3|9480.3|44
1595493300000|2020-07-23 08:35:00|9489.7|9484.7|9486.3|9481.3|9489.7|9484.7|9486.3|9481.3|35
1595493600000|2020-07-23 08:40:00|9486.5|9481.5|9483.6|9478.6|9486.6|9481.6|9482.8|9477.8|33
1595493900000|2020-07-23 08:45:00|9483.7|9478.7|9483.6|9478.6|9484|9479|9481|9476|49
1595494200000|2020-07-23 08:50:00|9483.5|9478.5|9483.2|9478.2|9484.4|9479.4|9481.6|9476.6|33
1595494500000|2020-07-23 08:55:00|9483.5|9478.5|9483|9478|9483.9|9478.9|9481.6|9476.6|25
1595494800000|2020-07-23 09:00:00|9482.9|9477.9|9480.9|9475.9|9483.4|9478.4|9480.7|9475.7|22
1595495100000|2020-07-23 09:05:00|9480.7|9475.7|9481.9|9476.9|9482.5|9477.5|9480.5|9475.5|25
1595495400000|2020-07-23 09:10:00|9481.7|9476.7|9481.9|9476.9|9484.6|9479.6|9481.4|9476.4|38
1595495700000|2020-07-23 09:15:00|9482.1|9477.1|9481.8|9476.8|9482.2|9477.2|9479.7|9474.7|51
1595496000000|2020-07-23 09:20:00|9481.7|9476.7|9484.6|9479.6|9484.9|9479.9|9481.7|9476.7|37
1595496300000|2020-07-23 09:25:00|9484.7|9479.7|9484.2|9479.2|9485.4|9480.4|9482.6|9477.6|42
1595496600000|2020-07-23 09:30:00|9484.1|9479.1|9482.4|9477.4|9485|9480|9482.2|9477.2|29
1595496900000|2020-07-23 09:35:00|9482.2|9477.2|9480|9475|9482.4|9477.4|9479.2|9474.2|12
1595497200000|2020-07-23 09:40:00|9479.9|9474.9|9482.1|9477.1|9482.2|9477.2|9479.2|9474.2|11
1595497500000|2020-07-23 09:45:00|9482.4|9477.4|9483.4|9478.4|9484.9|9479.9|9482.1|9477.1|20
1595497800000|2020-07-23 09:50:00|9483.6|9478.6|9481.9|9476.9|9484.4|9479.4|9481.8|9476.8|23
1595498100000|2020-07-23 09:55:00|9482|9477|9480.2|9475.2|9484.1|9479.1|9480.2|9475.2|28
1595498400000|2020-07-23 10:00:00|9480.4|9475.4|9479.7|9474.7|9480.5|9475.5|9478.7|9473.7|41
1595498700000|2020-07-23 10:05:00|9479.5|9474.5|9481.7|9476.7|9483|9478|9479.5|9474.5|22
1595499000000|2020-07-23 10:10:00|9481.9|9476.9|9482.4|9477.4|9483.1|9478.1|9481.2|9476.2|12
1595499300000|2020-07-23 10:15:00|9482.2|9477.2|9481.8|9476.8|9482.6|9477.6|9479.1|9474.1|54
1595499600000|2020-07-23 10:20:00|9481.9|9476.9|9486.5|9481.5|9486.9|9481.9|9481.2|9476.2|41
1595499900000|2020-07-23 10:25:00|9486.7|9481.7|9483.2|9478.2|9486.7|9481.7|9483|9478|38
1595500200000|2020-07-23 10:30:00|9483|9478|9481.8|9476.8|9483.6|9478.6|9481.2|9476.2|41
1595500500000|2020-07-23 10:35:00|9481.6|9476.6|9481.5|9476.5|9483.1|9478.1|9481.1|9476.1|7
1595500800000|2020-07-23 10:40:00|9481.4|9476.4|9483.6|9478.6|9484.5|9479.5|9481.4|9476.4|33
1595501100000|2020-07-23 10:45:00|9483.5|9478.5|9485.5|9480.5|9485.9|9480.9|9483.1|9478.1|34
1595501400000|2020-07-23 10:50:00|9485.4|9480.4|9487|9482|9487.1|9482.1|9484.6|9479.6|17
1595501700000|2020-07-23 10:55:00|9487.1|9482.1|9485|9480|9487.9|9482.9|9483.8|9478.8|15
1595502000000|2020-07-23 11:00:00|9485.1|9480.1|9488.4|9483.4|9489.4|9484.4|9485|9480|104
1595502300000|2020-07-23 11:05:00|9488.5|9483.5|9488.2|9483.2|9490.6|9485.6|9487.5|9482.5|33
1595502600000|2020-07-23 11:10:00|9488.1|9483.1|9487.5|9482.5|9489.4|9484.4|9486.6|9481.6|21
1595502900000|2020-07-23 11:15:00|9487.4|9482.4|9484.6|9479.6|9488|9483|9484.4|9479.4|24
1595503200000|2020-07-23 11:20:00|9484.9|9479.9|9485.2|9480.2|9487.5|9482.5|9483.6|9478.6|24
1595503500000|2020-07-23 11:25:00|9485.1|9480.1|9487.6|9482.6|9488|9483|9485.1|9480.1|36
1595503800000|2020-07-23 11:30:00|9487.8|9482.8|9487.6|9482.6|9489.9|9484.9|9487.1|9482.1|29
1595504100000|2020-07-23 11:35:00|9487.7|9482.7|9488.7|9483.7|9489.9|9484.9|9487.6|9482.6|68
1595504400000|2020-07-23 11:40:00|9488.6|9483.6|9493.9|9488.9|9494|9489|9487.9|9482.9|34
1595504700000|2020-07-23 11:45:00|9493.7|9488.7|9494.7|9489.7|9495.5|9490.5|9492.1|9487.1|28
1595505000000|2020-07-23 11:50:00|9494.5|9489.5|9496.9|9491.9|9497.8|9492.8|9493.6|9488.6|660
1595505300000|2020-07-23 11:55:00|9496.7|9491.7|9495.1|9490.1|9497.1|9492.1|9493.7|9488.7|33
1595505600000|2020-07-23 12:00:00|9495|9490|9494.6|9489.6|9497.5|9492.5|9494.6|9489.6|58
1595505900000|2020-07-23 12:05:00|9495|9490|9498.6|9493.6|9498.9|9493.9|9494.6|9489.6|136
1595506200000|2020-07-23 12:10:00|9499|9494|9497.8|9492.8|9504|9499|9497.8|9492.8|562
1595506500000|2020-07-23 12:15:00|9497.5|9492.5|9499|9494|9499.2|9494.2|9496.4|9491.4|51
1595506800000|2020-07-23 12:20:00|9498.9|9493.9|9498.6|9493.6|9500|9495|9497.1|9492.1|87
1595507100000|2020-07-23 12:25:00|9498.4|9493.4|9500.9|9495.9|9501.1|9496.1|9498.4|9493.4|64
1595507400000|2020-07-23 12:30:00|9501.3|9496.3|9504.2|9499.2|9506.5|9501.5|9497.1|9492.1|116
1595507700000|2020-07-23 12:35:00|9504.1|9499.1|9504.5|9499.5|9507.7|9502.7|9503.1|9498.1|168
1595508000000|2020-07-23 12:40:00|9504.6|9499.6|9502.6|9497.6|9505.4|9500.4|9502.4|9497.4|123
1595508300000|2020-07-23 12:45:00|9503|9498|9507.6|9502.6|9509|9504|9502.9|9497.9|150
1595508600000|2020-07-23 12:50:00|9507.5|9502.5|9510.9|9505.9|9511.6|9506.6|9507.4|9502.4|108
1595508900000|2020-07-23 12:55:00|9511.1|9506.1|9516.2|9511.2|9516.4|9511.4|9510.2|9505.2|124
1595509200000|2020-07-23 13:00:00|9515.9|9510.9|9514.5|9509.5|9517|9512|9511.8|9506.8|164
1595509500000|2020-07-23 13:05:00|9514.4|9509.4|9507.9|9502.9|9515.1|9510.1|9507.7|9502.7|94
1595509800000|2020-07-23 13:10:00|9508|9503|9504.5|9499.5|9509|9504|9503.7|9498.7|226
1595510100000|2020-07-23 13:15:00|9504.7|9499.7|9506.4|9501.4|9506.5|9501.5|9504.1|9499.1|77
1595510400000|2020-07-23 13:20:00|9506.2|9501.2|9505.9|9500.9|9508.9|9503.9|9505.1|9500.1|31
1595510700000|2020-07-23 13:25:00|9505.7|9500.7|9505.6|9500.6|9507.5|9502.5|9504.9|9499.9|23
1595511000000|2020-07-23 13:30:00|9505.5|9500.5|9501.7|9496.7|9505.6|9500.6|9500.5|9495.5|116
1595511300000|2020-07-23 13:35:00|9501.9|9496.9|9500.1|9495.1|9502|9497|9498.6|9493.6|161
1595511600000|2020-07-23 13:40:00|9500.4|9495.4|9496.4|9491.4|9500.5|9495.5|9496.2|9491.2|155
1595511900000|2020-07-23 13:45:00|9496.1|9491.1|9495|9490|9497|9492|9493.8|9488.8|111
1595512200000|2020-07-23 13:50:00|9494.9|9489.9|9490.6|9485.6|9495.6|9490.6|9489.9|9484.9|159
1595512500000|2020-07-23 13:55:00|9490.5|9485.5|9485.8|9480.8|9491.6|9486.6|9485.5|9480.5|117
1595512800000|2020-07-23 14:00:00|9485.9|9480.9|9489.6|9484.6|9491.9|9486.9|9485.4|9480.4|137
1595513100000|2020-07-23 14:05:00|9489.4|9484.4|9488.9|9483.9|9490.5|9485.5|9487.5|9482.5|166
1595513400000|2020-07-23 14:10:00|9488.7|9483.7|9494|9489|9494.1|9489.1|9487.4|9482.4|142
1595513700000|2020-07-23 14:15:00|9493.9|9488.9|9492.4|9487.4|9494.1|9489.1|9487.6|9482.6|101
1595514000000|2020-07-23 14:20:00|9492.5|9487.5|9491.2|9486.2|9494.1|9489.1|9489.5|9484.5|66
1595514300000|2020-07-23 14:25:00|9491.1|9486.1|9485.1|9480.1|9491.1|9486.1|9485|9480|103
1595514600000|2020-07-23 14:30:00|9484.2|9479.2|9483.7|9478.7|9484.6|9479.6|9482|9477|405
1595514900000|2020-07-23 14:35:00|9483.6|9478.6|9480.9|9475.9|9484.6|9479.6|9480.6|9475.6|89
1595515200000|2020-07-23 14:40:00|9480.6|9475.6|9480.2|9475.2|9483|9478|9479.6|9474.6|70
1595515500000|2020-07-23 14:45:00|9480.4|9475.4|9480|9475|9482|9477|9478.2|9473.2|83
1595515800000|2020-07-23 14:50:00|9480.2|9475.2|9478|9473|9480.9|9475.9|9474.2|9469.2|155
1595516100000|2020-07-23 14:55:00|9477.9|9472.9|9477.1|9472.1|9479.8|9474.8|9469|9464|368
1595516400000|2020-07-23 15:00:00|9477|9472|9484.3|9479.3|9486.1|9481.1|9476.1|9471.1|241
1595516700000|2020-07-23 15:05:00|9484.1|9479.1|9479.9|9474.9|9485.4|9480.4|9479.9|9474.9|64
1595517000000|2020-07-23 15:10:00|9480|9475|9480.9|9475.9|9482.1|9477.1|9479.5|9474.5|62
1595517300000|2020-07-23 15:15:00|9480.6|9475.6|9480.3|9475.3|9481.9|9476.9|9477.3|9472.3|39
1595517600000|2020-07-23 15:20:00|9480.2|9475.2|9481.7|9476.7|9484|9479|9480.1|9475.1|67
1595517900000|2020-07-23 15:25:00|9481.5|9476.5|9479.5|9474.5|9482.1|9477.1|9479.2|9474.2|54
1595518200000|2020-07-23 15:30:00|9479.2|9474.2|9472.4|9467.4|9480.5|9475.5|9472.4|9467.4|120
1595518500000|2020-07-23 15:35:00|9472.5|9467.5|9463.8|9458.8|9472.7|9467.7|9463.7|9458.7|486
1595518800000|2020-07-23 15:40:00|9463.6|9458.6|9465.6|9460.6|9467.4|9462.4|9461.1|9456.1|290
1595519100000|2020-07-23 15:45:00|9465.4|9460.4|9460.1|9455.1|9465.4|9460.4|9456.9|9451.9|299
1595519400000|2020-07-23 15:50:00|9460.2|9455.2|9462.3|9457.3|9464.6|9459.6|9459.3|9454.3|221
1595519700000|2020-07-23 15:55:00|9462.4|9457.4|9458.4|9453.4|9462.4|9457.4|9456.3|9451.3|202
1595520000000|2020-07-23 16:00:00|9458.5|9453.5|9461.6|9456.6|9462|9457|9458.1|9453.1|110
1595520300000|2020-07-23 16:05:00|9462.1|9457.1|9465.9|9460.9|9466.1|9461.1|9460.1|9455.1|113
1595520600000|2020-07-23 16:10:00|9465.8|9460.8|9460.7|9455.7|9465.8|9460.8|9460.3|9455.3|94
1595520900000|2020-07-23 16:15:00|9460.9|9455.9|9463.7|9458.7|9464.5|9459.5|9460.7|9455.7|49
1595521200000|2020-07-23 16:20:00|9463.6|9458.6|9462.7|9457.7|9463.6|9458.6|9460.8|9455.8|50
1595521500000|2020-07-23 16:25:00|9462.9|9457.9|9460.1|9455.1|9463.2|9458.2|9459.6|9454.6|49
1595521800000|2020-07-23 16:30:00|9460|9455|9458.7|9453.7|9460.2|9455.2|9457.2|9452.2|80
1595522100000|2020-07-23 16:35:00|9458.6|9453.6|9459.1|9454.1|9460.7|9455.7|9457.8|9452.8|24
1595522400000|2020-07-23 16:40:00|9459.2|9454.2|9459.9|9454.9|9460.2|9455.2|9457.8|9452.8|67
1595522700000|2020-07-23 16:45:00|9460.1|9455.1|9460.6|9455.6|9461.6|9456.6|9459.2|9454.2|40
1595523000000|2020-07-23 16:50:00|9460.4|9455.4|9462.4|9457.4|9462.8|9457.8|9458.9|9453.9|88
1595523300000|2020-07-23 16:55:00|9462.5|9457.5|9459.5|9454.5|9463.1|9458.1|9459.5|9454.5|94
1595523600000|2020-07-23 17:00:00|9459.6|9454.6|9457.4|9452.4|9460.1|9455.1|9457.3|9452.3|33
1595523900000|2020-07-23 17:05:00|9457.6|9452.6|9458.5|9453.5|9458.7|9453.7|9456.2|9451.2|49
1595524200000|2020-07-23 17:10:00|9458.3|9453.3|9458.2|9453.2|9460|9455|9458|9453|32
1595524500000|2020-07-23 17:15:00|9458.1|9453.1|9460.9|9455.9|9461.2|9456.2|9457.7|9452.7|27
1595524800000|2020-07-23 17:20:00|9461|9456|9463.2|9458.2|9464.2|9459.2|9460|9455|29
1595525100000|2020-07-23 17:25:00|9463.1|9458.1|9460.5|9455.5|9463.5|9458.5|9460.2|9455.2|33
1595525400000|2020-07-23 17:30:00|9460.6|9455.6|9463.7|9458.7|9464.1|9459.1|9460.2|9455.2|49
1595525700000|2020-07-23 17:35:00|9463.6|9458.6|9464.5|9459.5|9465.1|9460.1|9463.2|9458.2|79
1595526000000|2020-07-23 17:40:00|9464.6|9459.6|9465.6|9460.6|9465.6|9460.6|9463.7|9458.7|47
1595526300000|2020-07-23 17:45:00|9465.4|9460.4|9469.7|9464.7|9470.1|9465.1|9464.4|9459.4|136
1595526600000|2020-07-23 17:50:00|9470|9465|9469.7|9464.7|9471.9|9466.9|9467.2|9462.2|98
1595526900000|2020-07-23 17:55:00|9469.6|9464.6|9467.6|9462.6|9470.8|9465.8|9466.6|9461.6|49
1595527200000|2020-07-23 18:00:00|9467.7|9462.7|9471.5|9466.5|9471.6|9466.6|9467.2|9462.2|76
1595527500000|2020-07-23 18:05:00|9471.4|9466.4|9470.6|9465.6|9472.2|9467.2|9469.7|9464.7|150
1595527800000|2020-07-23 18:10:00|9470.7|9465.7|9473.3|9468.3|9474.7|9469.7|9470.1|9465.1|54
1595528100000|2020-07-23 18:15:00|9473.2|9468.2|9472.6|9467.6|9475.1|9470.1|9471.8|9466.8|71
1595528400000|2020-07-23 18:20:00|9472.7|9467.7|9470.7|9465.7|9473.9|9468.9|9470.2|9465.2|45
1595528700000|2020-07-23 18:25:00|9471|9466|9471.1|9466.1|9472.2|9467.2|9469.7|9464.7|51
1595529000000|2020-07-23 18:30:00|9471.2|9466.2|9467.5|9462.5|9473.5|9468.5|9467.2|9462.2|49
1595529300000|2020-07-23 18:35:00|9467.2|9462.2|9471.9|9466.9|9471.9|9466.9|9467.2|9462.2|62
1595529600000|2020-07-23 18:40:00|9472.1|9467.1|9467.5|9462.5|9472.4|9467.4|9467.2|9462.2|28
1595529900000|2020-07-23 18:45:00|9467.4|9462.4|9470.3|9465.3|9472.4|9467.4|9467.4|9462.4|27
1595530200000|2020-07-23 18:50:00|9470.2|9465.2|9467.3|9462.3|9471.2|9466.2|9466.6|9461.6|36
1595530500000|2020-07-23 18:55:00|9467.2|9462.2|9466.7|9461.7|9469.1|9464.1|9466.3|9461.3|77
1595530800000|2020-07-23 19:00:00|9467.2|9462.2|9468.3|9463.3|9469.2|9464.2|9466.2|9461.2|34
1595531100000|2020-07-23 19:05:00|9468.2|9463.2|9470.7|9465.7|9472.7|9467.7|9467.6|9462.6|63
1595531400000|2020-07-23 19:10:00|9470.6|9465.6|9473|9468|9473|9468|9469.6|9464.6|34
1595531700000|2020-07-23 19:15:00|9473.2|9468.2|9474.7|9469.7|9475.2|9470.2|9472.8|9467.8|53
1595532000000|2020-07-23 19:20:00|9474.6|9469.6|9475.8|9470.8|9475.8|9470.8|9472.8|9467.8|16
1595532300000|2020-07-23 19:25:00|9476|9471|9477.7|9472.7|9479.6|9474.6|9475.8|9470.8|73
1595532600000|2020-07-23 19:30:00|9477.9|9472.9|9475.2|9470.2|9479.2|9474.2|9474.7|9469.7|40
1595532900000|2020-07-23 19:35:00|9475.1|9470.1|9475.7|9470.7|9476.7|9471.7|9474.4|9469.4|13
1595533200000|2020-07-23 19:40:00|9475.9|9470.9|9476.2|9471.2|9476.5|9471.5|9474.8|9469.8|25
1595533500000|2020-07-23 19:45:00|9476.1|9471.1|9475.6|9470.6|9476.1|9471.1|9474.4|9469.4|33
1595533800000|2020-07-23 19:50:00|9475.7|9470.7|9480.6|9475.6|9481.7|9476.7|9475.7|9470.7|85
1595534100000|2020-07-23 19:55:00|9480.7|9475.7|9478.1|9473.1|9480.7|9475.7|9477.6|9472.6|154
1595534400000|2020-07-23 20:00:00|9477.9|9472.9|9479.3|9474.3|9479.7|9474.7|9477.3|9472.3|123
1595534700000|2020-07-23 20:05:00|9479.5|9474.5|9477|9472|9479.7|9474.7|9476.8|9471.8|14
1595535000000|2020-07-23 20:10:00|9476.8|9471.8|9478.1|9473.1|9478.7|9473.7|9476|9471|45
1595535300000|2020-07-23 20:15:00|9478.2|9473.2|9478.8|9473.8|9479.6|9474.6|9478.1|9473.1|6
1595535600000|2020-07-23 20:20:00|9479|9474|9479.4|9474.4|9479.8|9474.8|9478.8|9473.8|5
1595535900000|2020-07-23 20:25:00|9479.3|9474.3|9479.7|9474.7|9479.8|9474.8|9479.2|9474.2|16
1595536200000|2020-07-23 20:30:00|9479.8|9474.8|9479.2|9474.2|9479.8|9474.8|9478.9|9473.9|19
1595536500000|2020-07-23 20:35:00|9479|9474|9479.7|9474.7|9479.8|9474.8|9478.4|9473.4|23
1595536800000|2020-07-23 20:40:00|9479.4|9474.4|9479.3|9474.3|9479.6|9474.6|9478.9|9473.9|15
1595537100000|2020-07-23 20:45:00|9479.2|9474.2|9477.7|9472.7|9479.2|9474.2|9477.3|9472.3|20
1595537400000|2020-07-23 20:50:00|9477.6|9472.6|9476.5|9471.5|9478.5|9473.5|9476.2|9471.2|16
1595537700000|2020-07-23 20:55:00|9476.6|9471.6|9477.2|9470.2|9477.3|9472.1|9474|9469|33
1595548800000|2020-07-24 00:00:00|9477.5|9472.5|9477.4|9472.4|9478.8|9473.8|9476.9|9471.9|76
1595549100000|2020-07-24 00:05:00|9477.6|9472.6|9477.4|9472.4|9478.8|9473.8|9476.4|9471.4|39
1595549400000|2020-07-24 00:10:00|9477.7|9472.7|9477.9|9472.9|9478.2|9473.2|9477.4|9472.4|4
1595549700000|2020-07-24 00:15:00|9478.2|9473.2|9472.9|9467.9|9478.2|9473.2|9472.9|9467.9|43
1595550000000|2020-07-24 00:20:00|9473.4|9468.4|9468.5|9463.5|9473.4|9468.4|9467.4|9462.4|462
1595550300000|2020-07-24 00:25:00|9468.8|9463.8|9466.7|9461.7|9469.9|9464.9|9466.5|9461.5|14
1595550600000|2020-07-24 00:30:00|9466.9|9461.9|9465.1|9460.1|9467|9462|9464.1|9459.1|53
1595550900000|2020-07-24 00:35:00|9464.9|9459.9|9464.6|9459.6|9466|9461|9463.6|9458.6|20
1595551200000|2020-07-24 00:40:00|9464.4|9459.4|9465|9460|9465.9|9460.9|9464.1|9459.1|8
1595551500000|2020-07-24 00:45:00|9464.9|9459.9|9464.5|9459.5|9465|9460|9464.1|9459.1|18
1595551800000|2020-07-24 00:50:00|9464.7|9459.7|9461.2|9456.2|9464.7|9459.7|9460.8|9455.8|29
1595552100000|2020-07-24 00:55:00|9461|9456|9459.2|9454.2|9461|9456|9457.8|9452.8|71
1595552400000|2020-07-24 01:00:00|9459.4|9454.4|9458.5|9453.5|9459.5|9454.5|9457.5|9452.5|65
1595552700000|2020-07-24 01:05:00|9458.3|9453.3|9457.8|9452.8|9459|9454|9457.3|9452.3|65
1595553000000|2020-07-24 01:10:00|9457.9|9452.9|9458.3|9453.3|9459|9454|9457.6|9452.6|13
1595553300000|2020-07-24 01:15:00|9458.1|9453.1|9455.7|9450.7|9458.8|9453.8|9453.6|9448.6|71
1595553600000|2020-07-24 01:20:00|9455.8|9450.8|9460.9|9455.9|9460.9|9455.9|9455.8|9450.8|24
1595553900000|2020-07-24 01:25:00|9461.2|9456.2|9460.4|9455.4|9461.7|9456.7|9460|9455|46
1595554200000|2020-07-24 01:30:00|9460.3|9455.3|9457|9452|9460.9|9455.9|9456.4|9451.4|18
1595554500000|2020-07-24 01:35:00|9457.2|9452.2|9457.7|9452.7|9458.2|9453.2|9456.5|9451.5|19
1595554800000|2020-07-24 01:40:00|9457.9|9452.9|9459.5|9454.5|9460.4|9455.4|9457.3|9452.3|21
1595555100000|2020-07-24 01:45:00|9459.8|9454.8|9464.5|9459.5|9464.9|9459.9|9459.8|9454.8|65
1595555400000|2020-07-24 01:50:00|9464.8|9459.8|9461.5|9456.5|9465|9460|9461.5|9456.5|8
1595555700000|2020-07-24 01:55:00|9461.3|9456.3|9460.1|9455.1|9461.5|9456.5|9459.1|9454.1|27
1595556000000|2020-07-24 02:00:00|9459.9|9454.9|9463|9458|9463|9458|9459.9|9454.9|12
1595556300000|2020-07-24 02:05:00|9462.9|9457.9|9460.1|9455.1|9463.5|9458.5|9460.1|9455.1|14
1595556600000|2020-07-24 02:10:00|9460.3|9455.3|9462.6|9457.6|9463.1|9458.1|9460.1|9455.1|5
1595556900000|2020-07-24 02:15:00|9462.8|9457.8|9461.5|9456.5|9463.1|9458.1|9460.6|9455.6|7
1595557200000|2020-07-24 02:20:00|9461.4|9456.4|9461.1|9456.1|9461.6|9456.6|9460.6|9455.6|8
1595557500000|2020-07-24 02:25:00|9461.3|9456.3|9462.1|9457.1|9463.1|9458.1|9461.1|9456.1|4
1595557800000|2020-07-24 02:30:00|9462.3|9457.3|9462.1|9457.1|9463.5|9458.5|9462.1|9457.1|40
1595558100000|2020-07-24 02:35:00|9462.3|9457.3|9460.6|9455.6|9463|9458|9460.4|9455.4|1
1595558400000|2020-07-24 02:40:00|9460.8|9455.8|9460.8|9455.8|9461|9456|9460|9455|4
1595558700000|2020-07-24 02:45:00|9460.9|9455.9|9462|9457|9462|9457|9460.1|9455.1|2
1595559000000|2020-07-24 02:50:00|9461.9|9456.9|9461|9456|9462|9457|9459.8|9454.8|13
1595559300000|2020-07-24 02:55:00|9461.2|9456.2|9460.5|9455.5|9461.4|9456.4|9460.3|9455.3|61
1595559600000|2020-07-24 03:00:00|9460.4|9455.4|9460.4|9455.4|9460.5|9455.5|9458|9453|9
1595559900000|2020-07-24 03:05:00|9460.6|9455.6|9460.4|9455.4|9461.9|9456.9|9460.4|9455.4|7
1595560200000|2020-07-24 03:10:00|9460.3|9455.3|9461.3|9456.3|9461.9|9456.9|9460.3|9455.3|16
1595560500000|2020-07-24 03:15:00|9461.4|9456.4|9462.4|9457.4|9462.8|9457.8|9460.3|9455.3|5
1595560800000|2020-07-24 03:20:00|9462.3|9457.3|9463.9|9458.9|9464.2|9459.2|9462|9457|26
1595561100000|2020-07-24 03:25:00|9463.8|9458.8|9462.7|9457.7|9464.3|9459.3|9462.3|9457.3|71
1595561400000|2020-07-24 03:30:00|9462.4|9457.4|9464.4|9459.4|9465.7|9460.7|9462.4|9457.4|82
1595561700000|2020-07-24 03:35:00|9464.7|9459.7|9464.2|9459.2|9464.9|9459.9|9463.3|9458.3|41
1595562000000|2020-07-24 03:40:00|9464.3|9459.3|9464.8|9459.8|9465.8|9460.8|9463.8|9458.8|28
1595562300000|2020-07-24 03:45:00|9464.7|9459.7|9465.4|9460.4|9467.8|9462.8|9464.4|9459.4|23
1595562600000|2020-07-24 03:50:00|9465.7|9460.7|9463.2|9458.2|9465.8|9460.8|9463.2|9458.2|21
1595562900000|2020-07-24 03:55:00|9463|9458|9462.4|9457.4|9463.3|9458.3|9461.5|9456.5|34
1595563200000|2020-07-24 04:00:00|9462|9457|9462.4|9457.4|9462.7|9457.7|9461.5|9456.5|48
1595563500000|2020-07-24 04:05:00|9462.8|9457.8|9466|9461|9466.4|9461.4|9462.5|9457.5|24
1595563800000|2020-07-24 04:10:00|9465.9|9460.9|9467.9|9462.9|9467.9|9462.9|9465.5|9460.5|52
1595564100000|2020-07-24 04:15:00|9468.1|9463.1|9466.8|9461.8|9468.4|9463.4|9466|9461|17
1595564400000|2020-07-24 04:20:00|9466.9|9461.9|9468.5|9463.5|9468.9|9463.9|9466.5|9461.5|13
1595564700000|2020-07-24 04:25:00|9468.8|9463.8|9472.5|9467.5|9473|9468|9468.3|9463.3|31
1595565000000|2020-07-24 04:30:00|9472.3|9467.3|9472.4|9467.4|9473.5|9468.5|9471|9466|37
1595565300000|2020-07-24 04:35:00|9472.5|9467.5|9470|9465|9472.9|9467.9|9469.8|9464.8|15
1595565600000|2020-07-24 04:40:00|9469.9|9464.9|9470|9465|9470.5|9465.5|9469.6|9464.6|13
1595565900000|2020-07-24 04:45:00|9469.9|9464.9|9471.1|9466.1|9471.3|9466.3|9469.6|9464.6|16
1595566200000|2020-07-24 04:50:00|9471.4|9466.4|9472.9|9467.9|9473.4|9468.4|9470.6|9465.6|41
1595566500000|2020-07-24 04:55:00|9473|9468|9471.3|9466.3|9473|9468|9471.1|9466.1|6
1595566800000|2020-07-24 05:00:00|9471.4|9466.4|9475.7|9470.7|9476.4|9471.4|9471.4|9466.4|28
1595567100000|2020-07-24 05:05:00|9475.8|9470.8|9472|9467|9476|9471|9471.8|9466.8|4
1595567400000|2020-07-24 05:10:00|9472.3|9467.3|9471.3|9466.3|9473.1|9468.1|9470.5|9465.5|37
1595567700000|2020-07-24 05:15:00|9471.4|9466.4|9473.3|9468.3|9474.3|9469.3|9471.4|9466.4|26
1595568000000|2020-07-24 05:20:00|9473|9468|9474.9|9469.9|9475.4|9470.4|9473|9468|19
1595568300000|2020-07-24 05:25:00|9474.8|9469.8|9476.6|9471.6|9476.6|9471.6|9474.8|9469.8|14
1595568600000|2020-07-24 05:30:00|9476.4|9471.4|9474.3|9469.3|9477.9|9472.9|9473.9|9468.9|28
1595568900000|2020-07-24 05:35:00|9474.4|9469.4|9474.4|9469.4|9475.4|9470.4|9473.3|9468.3|26
1595569200000|2020-07-24 05:40:00|9474.3|9469.3|9470.1|9465.1|9475.3|9470.3|9469.9|9464.9|26
1595569500000|2020-07-24 05:45:00|9470.3|9465.3|9471.2|9466.2|9472.4|9467.4|9470.3|9465.3|16
1595569800000|2020-07-24 05:50:00|9470.9|9465.9|9471.6|9466.6|9472.4|9467.4|9470.4|9465.4|10
1595570100000|2020-07-24 05:55:00|9471.4|9466.4|9469.4|9464.4|9472.9|9467.9|9468.9|9463.9|28
1595570400000|2020-07-24 06:00:00|9469.2|9464.2|9469.4|9464.4|9470.3|9465.3|9466.9|9461.9|64
1595570700000|2020-07-24 06:05:00|9469.3|9464.3|9465.9|9460.9|9469.4|9464.4|9465.4|9460.4|27
1595571000000|2020-07-24 06:10:00|9465.8|9460.8|9463.8|9458.8|9465.9|9460.9|9461.9|9456.9|38
1595571300000|2020-07-24 06:15:00|9463.6|9458.6|9465.9|9460.9|9466.6|9461.6|9463.3|9458.3|18
1595571600000|2020-07-24 06:20:00|9465.8|9460.8|9461.4|9456.4|9465.9|9460.9|9460.9|9455.9|27
1595571900000|2020-07-24 06:25:00|9461.6|9456.6|9463.4|9458.4|9463.4|9458.4|9460.8|9455.8|17
1595572200000|2020-07-24 06:30:00|9463.3|9458.3|9462.9|9457.9|9464.4|9459.4|9461.9|9456.9|34
1595572500000|2020-07-24 06:35:00|9462.8|9457.8|9465.4|9460.4|9465.4|9460.4|9461.8|9456.8|15
1595572800000|2020-07-24 06:40:00|9465.3|9460.3|9464.6|9459.6|9465.8|9460.8|9463.4|9458.4|20
1595573100000|2020-07-24 06:45:00|9464.4|9459.4|9461.4|9456.4|9464.4|9459.4|9459.9|9454.9|84
1595573400000|2020-07-24 06:50:00|9461.3|9456.3|9459.1|9454.1|9463.4|9458.4|9458.3|9453.3|65
1595573700000|2020-07-24 06:55:00|9459|9454|9460.3|9455.3|9461.4|9456.4|9459|9454|86
1595574000000|2020-07-24 07:00:00|9460.4|9455.4|9461.4|9456.4|9464.9|9459.9|9458|9453|120
1595574300000|2020-07-24 07:05:00|9461.3|9456.3|9465.8|9460.8|9467.9|9462.9|9461.3|9456.3|82
1595574600000|2020-07-24 07:10:00|9465.6|9460.6|9465.9|9460.9|9468.9|9463.9|9464.3|9459.3|74
1595574900000|2020-07-24 07:15:00|9465.8|9460.8|9471.9|9466.9|9474.4|9469.4|9461.3|9456.3|316
1595575200000|2020-07-24 07:20:00|9472.1|9467.1|9470.8|9465.8|9473.9|9468.9|9470.4|9465.4|47
1595575500000|2020-07-24 07:25:00|9470.9|9465.9|9466.9|9461.9|9471.3|9466.3|9465.8|9460.8|60
1595575800000|2020-07-24 07:30:00|9466.4|9461.4|9467.9|9462.9|9471.4|9466.4|9461.6|9456.6|282
1595576100000|2020-07-24 07:35:00|9468.1|9463.1|9463.9|9458.9|9468.4|9463.4|9462.1|9457.1|50
1595576400000|2020-07-24 07:40:00|9464.1|9459.1|9461.1|9456.1|9464.4|9459.4|9460.3|9455.3|232
1595576700000|2020-07-24 07:45:00|9461.3|9456.3|9455.8|9450.8|9463.8|9458.8|9455.6|9450.6|109
1595577000000|2020-07-24 07:50:00|9455.5|9450.5|9457.9|9452.9|9459.8|9454.8|9455.5|9450.5|47
1595577300000|2020-07-24 07:55:00|9458.4|9453.4|9462.6|9457.6|9463.9|9458.9|9458.4|9453.4|142
1595577600000|2020-07-24 08:00:00|9462.4|9457.4|9460.4|9455.4|9464.8|9459.8|9459.9|9454.9|104
1595577900000|2020-07-24 08:05:00|9460.3|9455.3|9466.8|9461.8|9467|9462|9460.3|9455.3|43
1595578200000|2020-07-24 08:10:00|9466.6|9461.6|9468.3|9463.3|9470.9|9465.9|9465.6|9460.6|105
1595578500000|2020-07-24 08:15:00|9468|9463|9466.4|9461.4|9471.4|9466.4|9466.4|9461.4|130
1595578800000|2020-07-24 08:20:00|9466.5|9461.5|9467.5|9462.5|9469.1|9464.1|9466.1|9461.1|55
1595579100000|2020-07-24 08:25:00|9467.4|9462.4|9465.9|9460.9|9469.5|9464.5|9465|9460|33
1595579400000|2020-07-24 08:30:00|9466|9461|9462.6|9457.6|9466.9|9461.9|9460.1|9455.1|186
1595579700000|2020-07-24 08:35:00|9463|9458|9468.3|9463.3|9469.1|9464.1|9463|9458|71
1595580000000|2020-07-24 08:40:00|9468.4|9463.4|9471|9466|9472.3|9467.3|9467.8|9462.8|109
1595580300000|2020-07-24 08:45:00|9471.1|9466.1|9472.6|9467.6|9473.6|9468.6|9469.9|9464.9|102
1595580600000|2020-07-24 08:50:00|9472.5|9467.5|9472.9|9467.9|9475.8|9470.8|9470.5|9465.5|129
1595580900000|2020-07-24 08:55:00|9473|9468|9471.3|9466.3|9473|9468|9470.9|9465.9|65
1595581200000|2020-07-24 09:00:00|9470.9|9465.9|9474.3|9469.3|9474.5|9469.5|9470.9|9465.9|57
1595581500000|2020-07-24 09:05:00|9474.1|9469.1|9474.6|9469.6|9475.8|9470.8|9472.9|9467.9|117
1595581800000|2020-07-24 09:10:00|9474.8|9469.8|9469.3|9464.3|9474.8|9469.8|9468.4|9463.4|95
1595582100000|2020-07-24 09:15:00|9469|9464|9465.8|9460.8|9469.6|9464.6|9464.4|9459.4|45
1595582400000|2020-07-24 09:20:00|9465.4|9460.4|9466.8|9461.8|9467.6|9462.6|9464.5|9459.5|20
1595582700000|2020-07-24 09:25:00|9466.9|9461.9|9466.3|9461.3|9467.3|9462.3|9465.3|9460.3|27
1595583000000|2020-07-24 09:30:00|9465.9|9460.9|9465.3|9460.3|9466.6|9461.6|9463.9|9458.9|37
1595583300000|2020-07-24 09:35:00|9465.4|9460.4|9463.5|9458.5|9465.5|9460.5|9462.1|9457.1|77
1595583600000|2020-07-24 09:40:00|9463.4|9458.4|9465.5|9460.5|9465.8|9460.8|9463.1|9458.1|23
1595583900000|2020-07-24 09:45:00|9465.6|9460.6|9467.1|9462.1|9467.5|9462.5|9462.4|9457.4|42
1595584200000|2020-07-24 09:50:00|9467|9462|9468.4|9463.4|9468.8|9463.8|9465.8|9460.8|19
1595584500000|2020-07-24 09:55:00|9468.3|9463.3|9469.5|9464.5|9469.8|9464.8|9467.3|9462.3|14
1595584800000|2020-07-24 10:00:00|9469.6|9464.6|9466.8|9461.8|9471.3|9466.3|9465.5|9460.5|26
1595585100000|2020-07-24 10:05:00|9466.9|9461.9|9465.3|9460.3|9467.1|9462.1|9465.3|9460.3|33
1595585400000|2020-07-24 10:10:00|9465|9460|9466.4|9461.4|9469|9464|9464.9|9459.9|15
1595585700000|2020-07-24 10:15:00|9466.5|9461.5|9469.9|9464.9|9471|9466|9465.3|9460.3|22
1595586000000|2020-07-24 10:20:00|9470.1|9465.1|9470|9465|9470.8|9465.8|9467.8|9462.8|8
1595586300000|2020-07-24 10:25:00|9469.9|9464.9|9468.6|9463.6|9470.6|9465.6|9467.8|9462.8|26
1595586600000|2020-07-24 10:30:00|9468.4|9463.4|9471.9|9466.9|9472.1|9467.1|9468|9463|20
1595586900000|2020-07-24 10:35:00|9472.1|9467.1|9473.8|9468.8|9474.5|9469.5|9471.8|9466.8|35
1595587200000|2020-07-24 10:40:00|9473.9|9468.9|9475.5|9470.5|9478|9473|9472.8|9467.8|52
1595587500000|2020-07-24 10:45:00|9475.8|9470.8|9478.8|9473.8|9478.9|9473.9|9474.5|9469.5|84
1595587800000|2020-07-24 10:50:00|9479|9474|9477.8|9472.8|9480.5|9475.5|9476.8|9471.8|148
1595588100000|2020-07-24 10:55:00|9477.9|9472.9|9478.9|9473.9|9480|9475|9477.6|9472.6|59
1595588400000|2020-07-24 11:00:00|9478.8|9473.8|9475.1|9470.1|9478.9|9473.9|9474.8|9469.8|30
1595588700000|2020-07-24 11:05:00|9475.3|9470.3|9474.3|9469.3|9476.3|9471.3|9474.3|9469.3|30
1595589000000|2020-07-24 11:10:00|9474.1|9469.1|9477.3|9472.3|9477.6|9472.6|9473.5|9468.5|47
1595589300000|2020-07-24 11:15:00|9477.4|9472.4|9476.6|9471.6|9477.6|9472.6|9475.5|9470.5|55
1595589600000|2020-07-24 11:20:00|9476.5|9471.5|9472.6|9467.6|9476.6|9471.6|9472.6|9467.6|41
1595589900000|2020-07-24 11:25:00|9473|9468|9473.9|9468.9|9474|9469|9471.8|9466.8|26
1595590200000|2020-07-24 11:30:00|9473.8|9468.8|9473.4|9468.4|9474.5|9469.5|9472.3|9467.3|11
1595590500000|2020-07-24 11:35:00|9473.3|9468.3|9472|9467|9474|9469|9471.9|9466.9|8
1595590800000|2020-07-24 11:40:00|9472.1|9467.1|9469.4|9464.4|9472.1|9467.1|9469.1|9464.1|35
1595591100000|2020-07-24 11:45:00|9469.5|9464.5|9469.5|9464.5|9472.1|9467.1|9468.9|9463.9|22
1595591400000|2020-07-24 11:50:00|9469.4|9464.4|9468|9463|9470|9465|9468|9463|16
1595591700000|2020-07-24 11:55:00|9468.1|9463.1|9465.1|9460.1|9468.1|9463.1|9464.8|9459.8|33
1595592000000|2020-07-24 12:00:00|9465|9460|9460.6|9455.6|9465|9460|9460.1|9455.1|96
1595592300000|2020-07-24 12:05:00|9460.8|9455.8|9459|9454|9461|9456|9457.1|9452.1|92
1595592600000|2020-07-24 12:10:00|9458.9|9453.9|9461.6|9456.6|9462.5|9457.5|9458.6|9453.6|69
1595592900000|2020-07-24 12:15:00|9461.4|9456.4|9462.4|9457.4|9463.3|9458.3|9460.4|9455.4|41
1595593200000|2020-07-24 12:20:00|9462.3|9457.3|9461.6|9456.6|9463|9458|9460.3|9455.3|24
1595593500000|2020-07-24 12:25:00|9461.9|9456.9|9461.4|9456.4|9462.5|9457.5|9459.8|9454.8|29
1595593800000|2020-07-24 12:30:00|9461.5|9456.5|9462.4|9457.4|9463|9458|9461|9456|39
1595594100000|2020-07-24 12:35:00|9462.5|9457.5|9458.8|9453.8|9462.9|9457.9|9458.8|9453.8|49
1595594400000|2020-07-24 12:40:00|9458.9|9453.9|9460.3|9455.3|9460.5|9455.5|9456.5|9451.5|155
1595594700000|2020-07-24 12:45:00|9460.1|9455.1|9458.1|9453.1|9462.5|9457.5|9458.1|9453.1|82
1595595000000|2020-07-24 12:50:00|9457.9|9452.9|9456.5|9451.5|9458|9453|9454.9|9449.9|76
1595595300000|2020-07-24 12:55:00|9456.6|9451.6|9455.8|9450.8|9456.9|9451.9|9454|9449|44
1595595600000|2020-07-24 13:00:00|9455.6|9450.6|9454.3|9449.3|9456.6|9451.6|9451.1|9446.1|203
1595595900000|2020-07-24 13:05:00|9454.1|9449.1|9455.5|9450.5|9456|9451|9452.6|9447.6|138
1595596200000|2020-07-24 13:10:00|9455.4|9450.4|9457.5|9452.5|9457.7|9452.7|9453.4|9448.4|81
1595596500000|2020-07-24 13:15:00|9457.9|9452.9|9458.8|9453.8|9459.3|9454.3|9456.6|9451.6|48
1595596800000|2020-07-24 13:20:00|9458.6|9453.6|9453.9|9448.9|9458.6|9453.6|9453.6|9448.6|27
1595597100000|2020-07-24 13:25:00|9454|9449|9455.1|9450.1|9456.7|9451.7|9452.6|9447.6|30
1595597400000|2020-07-24 13:30:00|9455.5|9450.5|9464.3|9459.3|9464.5|9459.5|9454.6|9449.6|258
1595597700000|2020-07-24 13:35:00|9464.4|9459.4|9461.5|9456.5|9464.8|9459.8|9457.1|9452.1|190
1595598000000|2020-07-24 13:40:00|9461.4|9456.4|9457.2|9452.2|9462.4|9457.4|9456.3|9451.3|107
1595598300000|2020-07-24 13:45:00|9457|9452|9454.8|9449.8|9459.9|9454.9|9453.8|9448.8|238
1595598600000|2020-07-24 13:50:00|9454.9|9449.9|9451.9|9446.9|9456.4|9451.4|9450.9|9445.9|164
1595598900000|2020-07-24 13:55:00|9451.7|9446.7|9453.3|9448.3|9454.8|9449.8|9448.4|9443.4|370
1595599200000|2020-07-24 14:00:00|9453.2|9448.2|9452.3|9447.3|9455.3|9450.3|9451.8|9446.8|210
1595599500000|2020-07-24 14:05:00|9452|9447|9448.9|9443.9|9454.8|9449.8|9445.9|9440.9|229
1595599800000|2020-07-24 14:10:00|9448.6|9443.6|9449.6|9444.6|9453.7|9448.7|9447.5|9442.5|119
1595600100000|2020-07-24 14:15:00|9449.5|9444.5|9444|9439|9450.3|9445.3|9440.4|9435.4|198
1595600400000|2020-07-24 14:20:00|9444.2|9439.2|9444|9439|9445.8|9440.8|9442.5|9437.5|78
1595600700000|2020-07-24 14:25:00|9443.9|9438.9|9442.7|9437.7|9444.2|9439.2|9442.1|9437.1|139
1595601000000|2020-07-24 14:30:00|9442.5|9437.5|9444.4|9439.4|9445.9|9440.9|9436.3|9431.3|249
1595601300000|2020-07-24 14:35:00|9444.3|9439.3|9442.9|9437.9|9445.4|9440.4|9439.5|9434.5|133
1595601600000|2020-07-24 14:40:00|9442.8|9437.8|9440.9|9435.9|9442.9|9437.9|9437.4|9432.4|154
1595601900000|2020-07-24 14:45:00|9440.7|9435.7|9439|9434|9440.8|9435.8|9437.5|9432.5|112
1595602200000|2020-07-24 14:50:00|9438.8|9433.8|9439|9434|9443|9438|9437.6|9432.6|158
1595602500000|2020-07-24 14:55:00|9438.9|9433.9|9443.3|9438.3|9444.4|9439.4|9438.4|9433.4|156
1595602800000|2020-07-24 15:00:00|9443.1|9438.1|9444.3|9439.3|9445.5|9440.5|9441.6|9436.6|95
1595603100000|2020-07-24 15:05:00|9444.2|9439.2|9443.4|9438.4|9445.9|9440.9|9443.4|9438.4|52
1595603400000|2020-07-24 15:10:00|9443|9438|9441.9|9436.9|9443|9438|9440|9435|39
1595603700000|2020-07-24 15:15:00|9441.7|9436.7|9441.4|9436.4|9444.4|9439.4|9440.6|9435.6|55
1595604000000|2020-07-24 15:20:00|9441.6|9436.6|9441.9|9436.9|9443.3|9438.3|9441|9436|160
1595604300000|2020-07-24 15:25:00|9442.1|9437.1|9439|9434|9442.4|9437.4|9438|9433|64
1595604600000|2020-07-24 15:30:00|9438.9|9433.9|9439.6|9434.6|9441.8|9436.8|9438.4|9433.4|67
1595604900000|2020-07-24 15:35:00|9439.4|9434.4|9442.6|9437.6|9442.8|9437.8|9439.4|9434.4|31
1595605200000|2020-07-24 15:40:00|9442.7|9437.7|9439.3|9434.3|9442.7|9437.7|9437.9|9432.9|35
1595605500000|2020-07-24 15:45:00|9439.1|9434.1|9441.1|9436.1|9441.3|9436.3|9438.9|9433.9|65
1595605800000|2020-07-24 15:50:00|9441.2|9436.2|9439.9|9434.9|9441.9|9436.9|9439.3|9434.3|25
1595606100000|2020-07-24 15:55:00|9440.2|9435.2|9440.4|9435.4|9441.4|9436.4|9438.9|9433.9|52
1595606400000|2020-07-24 16:00:00|9440.3|9435.3|9440.5|9435.5|9441.9|9436.9|9438.9|9433.9|31
1595606700000|2020-07-24 16:05:00|9440.8|9435.8|9442.5|9437.5|9443.4|9438.4|9440.8|9435.8|15
1595607000000|2020-07-24 16:10:00|9442.4|9437.4|9440.9|9435.9|9442.7|9437.7|9439|9434|25
1595607300000|2020-07-24 16:15:00|9441|9436|9443.6|9438.6|9444|9439|9440.5|9435.5|77
1595607600000|2020-07-24 16:20:00|9443.9|9438.9|9443.3|9438.3|9444|9439|9442.4|9437.4|48
1595607900000|2020-07-24 16:25:00|9443|9438|9442.1|9437.1|9443.3|9438.3|9441.6|9436.6|23
1595608200000|2020-07-24 16:30:00|9442|9437|9443.4|9438.4|9443.4|9438.4|9441.6|9436.6|63
1595608500000|2020-07-24 16:35:00|9443.3|9438.3|9442.4|9437.4|9444.4|9439.4|9441.6|9436.6|23
1595608800000|2020-07-24 16:40:00|9442.1|9437.1|9440.9|9435.9|9442.4|9437.4|9440.5|9435.5|21
1595609100000|2020-07-24 16:45:00|9440.8|9435.8|9440.8|9435.8|9442.4|9437.4|9439.4|9434.4|42
1595609400000|2020-07-24 16:50:00|9440.6|9435.6|9439|9434|9441.5|9436.5|9438.6|9433.6|79
1595609700000|2020-07-24 16:55:00|9438.9|9433.9|9439.2|9434.2|9439.4|9434.4|9437.8|9432.8|50
1595610000000|2020-07-24 17:00:00|9439.3|9434.3|9438.9|9433.9|9439.9|9434.9|9437.8|9432.8|68
1595610300000|2020-07-24 17:05:00|9439|9434|9440.8|9435.8|9440.8|9435.8|9438.8|9433.8|22
1595610600000|2020-07-24 17:10:00|9440.6|9435.6|9439.9|9434.9|9440.6|9435.6|9438.1|9433.1|23
1595610900000|2020-07-24 17:15:00|9440|9435|9438.4|9433.4|9440|9435|9437.9|9432.9|36
1595611200000|2020-07-24 17:20:00|9438.3|9433.3|9437.2|9432.2|9438.3|9433.3|9435.2|9430.2|70
1595611500000|2020-07-24 17:25:00|9437.3|9432.3|9436.3|9431.3|9437.4|9432.4|9435.5|9430.5|40
1595611800000|2020-07-24 17:30:00|9436.4|9431.4|9437.7|9432.7|9438.2|9433.2|9436.4|9431.4|44
1595612100000|2020-07-24 17:35:00|9437.8|9432.8|9439.5|9434.5|9440|9435|9437.4|9432.4|38
1595612400000|2020-07-24 17:40:00|9439.7|9434.7|9438.6|9433.6|9439.8|9434.8|9437.9|9432.9|25
1595612700000|2020-07-24 17:45:00|9438.5|9433.5|9437.6|9432.6|9439|9434|9437.5|9432.5|64
1595613000000|2020-07-24 17:50:00|9437.5|9432.5|9437|9432|9439.4|9434.4|9437|9432|18
1595613300000|2020-07-24 17:55:00|9437.3|9432.3|9436.8|9431.8|9438.2|9433.2|9436.5|9431.5|16
1595613600000|2020-07-24 18:00:00|9436.9|9431.9|9436.4|9431.4|9437.4|9432.4|9435.8|9430.8|40
1595613900000|2020-07-24 18:05:00|9436.3|9431.3|9434.4|9429.4|9436.7|9431.7|9434|9429|137
1595614200000|2020-07-24 18:10:00|9434.1|9429.1|9434.3|9429.3|9435.1|9430.1|9433.6|9428.6|175
1595614500000|2020-07-24 18:15:00|9434.1|9429.1|9434.4|9429.4|9436.5|9431.5|9434.1|9429.1|33
1595614800000|2020-07-24 18:20:00|9434.5|9429.5|9433.9|9428.9|9435|9430|9433.8|9428.8|111
1595615100000|2020-07-24 18:25:00|9434|9429|9432.8|9427.8|9434.5|9429.5|9432.6|9427.6|55
1595615400000|2020-07-24 18:30:00|9432.9|9427.9|9436.5|9431.5|9436.5|9431.5|9432.9|9427.9|66
1595615700000|2020-07-24 18:35:00|9436.6|9431.6|9437|9432|9437.9|9432.9|9436|9431|80
1595616000000|2020-07-24 18:40:00|9436.8|9431.8|9437.1|9432.1|9437.5|9432.5|9436.6|9431.6|207
1595616300000|2020-07-24 18:45:00|9437|9432|9437.4|9432.4|9438.1|9433.1|9436.8|9431.8|85
1595616600000|2020-07-24 18:50:00|9437.5|9432.5|9439.6|9434.6|9439.6|9434.6|9437.5|9432.5|99
1595616900000|2020-07-24 18:55:00|9439.5|9434.5|9441.3|9436.3|9441.3|9436.3|9439.1|9434.1|155
1595617200000|2020-07-24 19:00:00|9441.4|9436.4|9439.8|9434.8|9442.8|9437.8|9439.8|9434.8|26
1595617500000|2020-07-24 19:05:00|9439.9|9434.9|9438.4|9433.4|9439.9|9434.9|9438|9433|14
1595617800000|2020-07-24 19:10:00|9438.5|9433.5|9439.5|9434.5|9439.5|9434.5|9438.3|9433.3|5
1595618100000|2020-07-24 19:15:00|9439.4|9434.4|9441|9436|9441.4|9436.4|9439.1|9434.1|10
1595618400000|2020-07-24 19:20:00|9440.9|9435.9|9439.9|9434.9|9441.1|9436.1|9439|9434|58
1595618700000|2020-07-24 19:25:00|9440|9435|9441.5|9436.5|9441.9|9436.9|9439.8|9434.8|31
1595619000000|2020-07-24 19:30:00|9441.8|9436.8|9441.1|9436.1|9442.5|9437.5|9440.6|9435.6|14
1595619300000|2020-07-24 19:35:00|9441.3|9436.3|9439.4|9434.4|9441.5|9436.5|9438.1|9433.1|8
1595619600000|2020-07-24 19:40:00|9439.1|9434.1|9438.5|9433.5|9439.4|9434.4|9437.5|9432.5|23
1595619900000|2020-07-24 19:45:00|9438.7|9433.7|9438.1|9433.1|9439.5|9434.5|9437.9|9432.9|13
1595620200000|2020-07-24 19:50:00|9438|9433|9438.9|9433.9|9439.3|9434.3|9437.6|9432.6|196
1595620500000|2020-07-24 19:55:00|9439|9434|9438.6|9433.6|9440|9435|9437.9|9432.9|162
1595620800000|2020-07-24 20:00:00|9438.5|9433.5|9436.3|9431.3|9438.8|9433.8|9435.8|9430.8|43
1595621100000|2020-07-24 20:05:00|9436.4|9431.4|9436.8|9431.8|9437.1|9432.1|9436.4|9431.4|14
1595621400000|2020-07-24 20:10:00|9436.6|9431.6|9437.1|9432.1|9437.4|9432.4|9436.5|9431.5|15
1595621700000|2020-07-24 20:15:00|9437.3|9432.3|9432.8|9427.8|9437.4|9432.4|9430.1|9425.1|77
1595622000000|2020-07-24 20:20:00|9432.9|9427.9|9433.1|9428.1|9433.8|9428.8|9432|9427|23
1595622300000|2020-07-24 20:25:00|9433.4|9428.4|9432.9|9427.9|9434|9429|9432|9427|13
1595622600000|2020-07-24 20:30:00|9433|9428|9431.4|9426.4|9433.2|9428.2|9431|9426|13
1595622900000|2020-07-24 20:35:00|9431.3|9426.3|9432.4|9427.4|9432.5|9427.5|9431.1|9426.1|27
1595623200000|2020-07-24 20:40:00|9432.5|9427.5|9431.1|9426.1|9433|9428|9431.1|9426.1|24
1595623500000|2020-07-24 20:45:00|9431|9426|9432.1|9427.1|9432.7|9427.7|9430.9|9425.9|42
1595623800000|2020-07-24 20:50:00|9432.3|9427.3|9431.8|9426.8|9432.7|9427.7|9431.3|9426.3|49
1595624100000|2020-07-24 20:55:00|9431.9|9426.9|9426.3|9419.3|9432.7|9427.7|9426.3|9419.3|27
1595808000000|2020-07-27 00:00:00|9433.8|9428.8|9427.4|9422.4|9433.9|9428.9|9427.3|9422.3|110
1595808300000|2020-07-27 00:05:00|9427.5|9422.5|9424.8|9419.8|9429|9424|9424|9419|128
1595808600000|2020-07-27 00:10:00|9424.9|9419.9|9425.3|9420.3|9426.6|9421.6|9424.8|9419.8|39
1595808900000|2020-07-27 00:15:00|9425.4|9420.4|9424.5|9419.5|9426.1|9421.1|9423.9|9418.9|66
1595809200000|2020-07-27 00:20:00|9424.9|9419.9|9421.8|9416.8|9425|9420|9421.8|9416.8|61
1595809500000|2020-07-27 00:25:00|9421.4|9416.4|9422.5|9417.5|9424.5|9419.5|9421.4|9416.4|34
1595809800000|2020-07-27 00:30:00|9422.9|9417.9|9423|9418|9423.8|9418.8|9421|9416|25
1595810100000|2020-07-27 00:35:00|9422.9|9417.9|9410.3|9405.3|9423|9418|9408.4|9403.4|528
1595810400000|2020-07-27 00:40:00|9410.4|9405.4|9407.5|9402.5|9412.3|9407.3|9404.4|9399.4|166
1595810700000|2020-07-27 00:45:00|9407.8|9402.8|9410|9405|9410.3|9405.3|9407|9402|58
1595811000000|2020-07-27 00:50:00|9409.9|9404.9|9407.6|9402.6|9410|9405|9406.5|9401.5|171
1595811300000|2020-07-27 00:55:00|9407.5|9402.5|9408.5|9403.5|9409.4|9404.4|9407|9402|39
1595811600000|2020-07-27 01:00:00|9408.4|9403.4|9407|9402|9408.9|9403.9|9406.3|9401.3|59
1595811900000|2020-07-27 01:05:00|9407.2|9402.2|9405.5|9400.5|9408.8|9403.8|9405.5|9400.5|44
1595812200000|2020-07-27 01:10:00|9405.4|9400.4|9408.2|9403.2|9408.3|9403.3|9405.4|9400.4|21
1595812500000|2020-07-27 01:15:00|9408.3|9403.3|9409.5|9404.5|9410.9|9405.9|9408.2|9403.2|20
1595812800000|2020-07-27 01:20:00|9409.3|9404.3|9408.9|9403.9|9409.7|9404.7|9407.9|9402.9|27
1595813100000|2020-07-27 01:25:00|9409|9404|9408.3|9403.3|9409|9404|9407.6|9402.6|22
1595813400000|2020-07-27 01:30:00|9408.4|9403.4|9403.4|9398.4|9408.5|9403.5|9403.4|9398.4|52
1595813700000|2020-07-27 01:35:00|9403.5|9398.5|9402.4|9397.4|9403.5|9398.5|9400.5|9395.5|62
1595814000000|2020-07-27 01:40:00|9402.5|9397.5|9402.2|9397.2|9403.4|9398.4|9401.1|9396.1|37
1595814300000|2020-07-27 01:45:00|9402.3|9397.3|9404.2|9399.2|9405|9400|9401.2|9396.2|120
1595814600000|2020-07-27 01:50:00|9404|9399|9403.2|9398.2|9404|9399|9401.3|9396.3|30
1595814900000|2020-07-27 01:55:00|9403.3|9398.3|9403.2|9398.2|9403.3|9398.3|9402|9397|40
1595815200000|2020-07-27 02:00:00|9403.4|9398.4|9404.2|9399.2|9404.7|9399.7|9403|9398|18
1595815500000|2020-07-27 02:05:00|9404.3|9399.3|9404|9399|9404.7|9399.7|9403.4|9398.4|19
1595815800000|2020-07-27 02:10:00|9404.2|9399.2|9401.9|9396.9|9404.7|9399.7|9401.3|9396.3|36
1595816100000|2020-07-27 02:15:00|9401.8|9396.8|9401.8|9396.8|9402.7|9397.7|9401.3|9396.3|28
1595816400000|2020-07-27 02:20:00|9401.9|9396.9|9403.3|9398.3|9403.8|9398.8|9401.8|9396.8|52
1595816700000|2020-07-27 02:25:00|9403.2|9398.2|9402.3|9397.3|9403.3|9398.3|9401.4|9396.4|13
1595817000000|2020-07-27 02:30:00|9402.4|9397.4|9400.7|9395.7|9403.1|9398.1|9400.4|9395.4|22
1595817300000|2020-07-27 02:35:00|9400.4|9395.4|9399.8|9394.8|9401.3|9396.3|9399.8|9394.8|104
1595817600000|2020-07-27 02:40:00|9399.9|9394.9|9397.3|9392.3|9400.7|9395.7|9396.9|9391.9|43
1595817900000|2020-07-27 02:45:00|9397.2|9392.2|9390.8|9385.8|9397.3|9392.3|9388.9|9383.9|231
1595818200000|2020-07-27 02:50:00|9390.7|9385.7|9392.2|9387.2|9393.1|9388.1|9390.3|9385.3|37
1595818500000|2020-07-27 02:55:00|9392|9387|9390.4|9385.4|9392.4|9387.4|9386.9|9381.9|35
1595818800000|2020-07-27 03:00:00|9390.6|9385.6|9391.6|9386.6|9391.6|9386.6|9389.7|9384.7|29
1595819100000|2020-07-27 03:05:00|9391.4|9386.4|9391.1|9386.1|9392.1|9387.1|9390.2|9385.2|14
1595819400000|2020-07-27 03:10:00|9391.2|9386.2|9386.8|9381.8|9392.1|9387.1|9386.7|9381.7|81
1595819700000|2020-07-27 03:15:00|9386.3|9381.3|9385.7|9380.7|9386.7|9381.7|9379.7|9374.7|139
1595820000000|2020-07-27 03:20:00|9385.5|9380.5|9387.2|9382.2|9388.6|9383.6|9385.2|9380.2|44
1595820300000|2020-07-27 03:25:00|9387|9382|9385.8|9380.8|9387.7|9382.7|9385.4|9380.4|30
1595820600000|2020-07-27 03:30:00|9385.7|9380.7|9387|9382|9388.8|9383.8|9385.7|9380.7|52
1595820900000|2020-07-27 03:35:00|9386.9|9381.9|9386.7|9381.7|9387.5|9382.5|9385.3|9380.3|33
1595821200000|2020-07-27 03:40:00|9386.8|9381.8|9389.3|9384.3|9389.4|9384.4|9386.3|9381.3|21
1595821500000|2020-07-27 03:45:00|9389.1|9384.1|9388|9383|9390.4|9385.4|9388|9383|24
1595821800000|2020-07-27 03:50:00|9387.8|9382.8|9386.3|9381.3|9387.8|9382.8|9386|9381|16
1595822100000|2020-07-27 03:55:00|9386.4|9381.4|9389.3|9384.3|9389.4|9384.4|9386.4|9381.4|46
1595822400000|2020-07-27 04:00:00|9389.4|9384.4|9392.2|9387.2|9392.4|9387.4|9388.2|9383.2|113
1595822700000|2020-07-27 04:05:00|9392|9387|9393.9|9388.9|9395|9390|9392|9387|76
1595823000000|2020-07-27 04:10:00|9394.2|9389.2|9394.8|9389.8|9395.5|9390.5|9393.4|9388.4|31
1595823300000|2020-07-27 04:15:00|9394.9|9389.9|9395.8|9390.8|9395.8|9390.8|9394.1|9389.1|38
1595823600000|2020-07-27 04:20:00|9395.6|9390.6|9393.3|9388.3|9395.9|9390.9|9392.6|9387.6|26
1595823900000|2020-07-27 04:25:00|9393.4|9388.4|9392.8|9387.8|9393.7|9388.7|9392|9387|29
1595824200000|2020-07-27 04:30:00|9393.2|9388.2|9392.5|9387.5|9393.7|9388.7|9391.8|9386.8|41
1595824500000|2020-07-27 04:35:00|9392.4|9387.4|9390.4|9385.4|9393.2|9388.2|9390.4|9385.4|2
1595824800000|2020-07-27 04:40:00|9390.3|9385.3|9393.3|9388.3|9393.8|9388.8|9390.3|9385.3|8
1595825100000|2020-07-27 04:45:00|9393.2|9388.2|9393|9388|9393.7|9388.7|9392.3|9387.3|17
1595825400000|2020-07-27 04:50:00|9392.8|9387.8|9391.9|9386.9|9393|9388|9391.5|9386.5|60
1595825700000|2020-07-27 04:55:00|9391.8|9386.8|9393.3|9388.3|9393.8|9388.8|9391.5|9386.5|9
1595826000000|2020-07-27 05:00:00|9393.4|9388.4|9395.5|9390.5|9395.9|9390.9|9393.4|9388.4|33
1595826300000|2020-07-27 05:05:00|9395.7|9390.7|9395.1|9390.1|9396.3|9391.3|9394.5|9389.5|23
1595826600000|2020-07-27 05:10:00|9395|9390|9397.5|9392.5|9397.5|9392.5|9394.8|9389.8|45
1595826900000|2020-07-27 05:15:00|9397.4|9392.4|9396.9|9391.9|9398|9393|9396.6|9391.6|19
1595827200000|2020-07-27 05:20:00|9397.1|9392.1|9398.1|9393.1|9398.1|9393.1|9395.6|9390.6|52
1595827500000|2020-07-27 05:25:00|9398.3|9393.3|9398.1|9393.1|9398.8|9393.8|9397.6|9392.6|47
1595827800000|2020-07-27 05:30:00|9397.9|9392.9|9398.1|9393.1|9399.1|9394.1|9396.6|9391.6|47
1595828100000|2020-07-27 05:35:00|9397.8|9392.8|9398.6|9393.6|9398.9|9393.9|9397.6|9392.6|37
1595828400000|2020-07-27 05:40:00|9398.8|9393.8|9398.3|9393.3|9399.1|9394.1|9398.1|9393.1|17
1595828700000|2020-07-27 05:45:00|9398.1|9393.1|9396.6|9391.6|9398.1|9393.1|9395.1|9390.1|52
1595829000000|2020-07-27 05:50:00|9396.4|9391.4|9398.6|9393.6|9399|9394|9395.8|9390.8|62
1595829300000|2020-07-27 05:55:00|9398.4|9393.4|9397|9392|9399|9394|9396.8|9391.8|56
1595829600000|2020-07-27 06:00:00|9397.1|9392.1|9393.6|9388.6|9397.2|9392.2|9393.4|9388.4|85
1595829900000|2020-07-27 06:05:00|9393.9|9388.9|9393.1|9388.1|9394.8|9389.8|9392.9|9387.9|38
1595830200000|2020-07-27 06:10:00|9393.3|9388.3|9396.4|9391.4|9396.6|9391.6|9392.6|9387.6|45
1595830500000|2020-07-27 06:15:00|9396.5|9391.5|9394.6|9389.6|9396.6|9391.6|9394.1|9389.1|56
1595830800000|2020-07-27 06:20:00|9394.5|9389.5|9391.5|9386.5|9394.5|9389.5|9390|9385|35
1595831100000|2020-07-27 06:25:00|9391.3|9386.3|9393|9388|9395|9390|9391|9386|93
1595831400000|2020-07-27 06:30:00|9393.3|9388.3|9390.6|9385.6|9393.5|9388.5|9389.6|9384.6|23
1595831700000|2020-07-27 06:35:00|9390.5|9385.5|9389.8|9384.8|9392.3|9387.3|9389.6|9384.6|22
1595832000000|2020-07-27 06:40:00|9389.7|9384.7|9386.7|9381.7|9389.7|9384.7|9386.5|9381.5|48
1595832300000|2020-07-27 06:45:00|9386.8|9381.8|9386.2|9381.2|9387.3|9382.3|9384|9379|37
1595832600000|2020-07-27 06:50:00|9386|9381|9386.3|9381.3|9386.9|9381.9|9385|9380|14
1595832900000|2020-07-27 06:55:00|9386.7|9381.7|9391|9386|9391.9|9386.9|9386.5|9381.5|152
1595833200000|2020-07-27 07:00:00|9390.9|9385.9|9393.3|9388.3|9393.3|9388.3|9389.8|9384.8|131
1595833500000|2020-07-27 07:05:00|9393.2|9388.2|9394.3|9389.3|9395.5|9390.5|9392.5|9387.5|73
1595833800000|2020-07-27 07:10:00|9394|9389|9389.7|9384.7|9394.2|9389.2|9388|9383|50
1595834100000|2020-07-27 07:15:00|9389.8|9384.8|9389.2|9384.2|9392.9|9387.9|9389|9384|45
1595834400000|2020-07-27 07:20:00|9389|9384|9391.8|9386.8|9391.8|9386.8|9389|9384|21
1595834700000|2020-07-27 07:25:00|9391.9|9386.9|9393.8|9388.8|9395|9390|9391.9|9386.9|37
1595835000000|2020-07-27 07:30:00|9393.9|9388.9|9397.4|9392.4|9398|9393|9393.5|9388.5|101
1595835300000|2020-07-27 07:35:00|9397.5|9392.5|9403.2|9398.2|9404.3|9399.3|9397.4|9392.4|189
1595835600000|2020-07-27 07:40:00|9403.3|9398.3|9397.5|9392.5|9403.7|9398.7|9396.8|9391.8|42
1595835900000|2020-07-27 07:45:00|9397.7|9392.7|9398.5|9393.5|9398.8|9393.8|9395|9390|52
1595836200000|2020-07-27 07:50:00|9398.4|9393.4|9398|9393|9399.3|9394.3|9396.3|9391.3|23
1595836500000|2020-07-27 07:55:00|9397.8|9392.8|9397.6|9392.6|9400.2|9395.2|9395.6|9390.6|25
1595836800000|2020-07-27 08:00:00|9397.5|9392.5|9393.7|9388.7|9398.2|9393.2|9391.3|9386.3|165
1595837100000|2020-07-27 08:05:00|9393.9|9388.9|9397.3|9392.3|9399.3|9394.3|9393.8|9388.8|41
1595837400000|2020-07-27 08:10:00|9397.2|9392.2|9394.3|9389.3|9399.3|9394.3|9394|9389|20
1595837700000|2020-07-27 08:15:00|9394|9389|9392.2|9387.2|9395.8|9390.8|9391.9|9386.9|59
1595838000000|2020-07-27 08:20:00|9392.3|9387.3|9390.1|9385.1|9392.7|9387.7|9389.7|9384.7|149
1595838300000|2020-07-27 08:25:00|9390|9385|9389|9384|9391.3|9386.3|9388.8|9383.8|97
1595838600000|2020-07-27 08:30:00|9389.2|9384.2|9390.4|9385.4|9391.3|9386.3|9389|9384|59
1595838900000|2020-07-27 08:35:00|9390.5|9385.5|9388.3|9383.3|9390.5|9385.5|9386.8|9381.8|29
1595839200000|2020-07-27 08:40:00|9388.4|9383.4|9392.3|9387.3|9392.4|9387.4|9387.9|9382.9|56
1595839500000|2020-07-27 08:45:00|9392.4|9387.4|9394.3|9389.3|9395.3|9390.3|9392.3|9387.3|70
1595839800000|2020-07-27 08:50:00|9394.2|9389.2|9395|9390|9397|9392|9394|9389|53
1595840100000|2020-07-27 08:55:00|9395.2|9390.2|9396.8|9391.8|9397.7|9392.7|9395|9390|51
1595840400000|2020-07-27 09:00:00|9397|9392|9400.2|9395.2|9400.4|9395.4|9395.5|9390.5|86
1595840700000|2020-07-27 09:05:00|9400|9395|9399.1|9394.1|9400.5|9395.5|9398.4|9393.4|86
1595841000000|2020-07-27 09:10:00|9399|9394|9402.3|9397.3|9402.4|9397.4|9397|9392|127
1595841300000|2020-07-27 09:15:00|9402.4|9397.4|9403.9|9398.9|9403.9|9398.9|9401.1|9396.1|48
1595841600000|2020-07-27 09:20:00|9404|9399|9402|9397|9404.9|9399.9|9401.8|9396.8|88
1595841900000|2020-07-27 09:25:00|9402.2|9397.2|9397.2|9392.2|9402.6|9397.6|9396|9391|77
1595842200000|2020-07-27 09:30:00|9396.9|9391.9|9397.3|9392.3|9399.9|9394.9|9396.7|9391.7|21
1595842500000|2020-07-27 09:35:00|9397.1|9392.1|9392.4|9387.4|9397.1|9392.1|9392.3|9387.3|75
1595842800000|2020-07-27 09:40:00|9392.3|9387.3|9393.2|9388.2|9394.5|9389.5|9391.8|9386.8|19
1595843100000|2020-07-27 09:45:00|9393|9388|9392.4|9387.4|9394.8|9389.8|9392.4|9387.4|27
1595843400000|2020-07-27 09:50:00|9392.3|9387.3|9388.9|9383.9|9392.7|9387.7|9388.8|9383.8|28
1595843700000|2020-07-27 09:55:00|9389|9384|9388.2|9383.2|9390.2|9385.2|9387.3|9382.3|28
1595844000000|2020-07-27 10:00:00|9388|9383|9386.2|9381.2|9388.7|9383.7|9385.2|9380.2|44
1595844300000|2020-07-27 10:05:00|9386|9381|9386.3|9381.3|9386.3|9381.3|9385.3|9380.3|11
1595844600000|2020-07-27 10:10:00|9386.7|9381.7|9385.5|9380.5|9387.9|9382.9|9384.9|9379.9|31
1595844900000|2020-07-27 10:15:00|9385.4|9380.4|9380.4|9375.4|9386.7|9381.7|9380.2|9375.2|63
1595845200000|2020-07-27 10:20:00|9380.3|9375.3|9377.3|9372.3|9381.7|9376.7|9377.3|9372.3|91
1595845500000|2020-07-27 10:25:00|9377.4|9372.4|9373.1|9368.1|9380.6|9375.6|9372.2|9367.2|165
1595845800000|2020-07-27 10:30:00|9373.2|9368.2|9375.4|9370.4|9376.6|9371.6|9373.1|9368.1|73
1595846100000|2020-07-27 10:35:00|9375.3|9370.3|9376.7|9371.7|9376.7|9371.7|9373.6|9368.6|60
1595846400000|2020-07-27 10:40:00|9376.5|9371.5|9376.3|9371.3|9378.8|9373.8|9376.3|9371.3|61
1595846700000|2020-07-27 10:45:00|9376.4|9371.4|9372.8|9367.8|9376.6|9371.6|9372.3|9367.3|27
1595847000000|2020-07-27 10:50:00|9372.7|9367.7|9373.6|9368.6|9374.4|9369.4|9372.2|9367.2|155
1595847300000|2020-07-27 10:55:00|9373.7|9368.7|9374.9|9369.9|9376.3|9371.3|9373.7|9368.7|108
1595847600000|2020-07-27 11:00:00|9374.8|9369.8|9375.7|9370.7|9377.6|9372.6|9374.7|9369.7|55
1595847900000|2020-07-27 11:05:00|9375.8|9370.8|9379.3|9374.3|9380.2|9375.2|9375.7|9370.7|33
1595848200000|2020-07-27 11:10:00|9379.4|9374.4|9380.4|9375.4|9380.7|9375.7|9377.3|9372.3|127
1595848500000|2020-07-27 11:15:00|9380.3|9375.3|9376.2|9371.2|9380.3|9375.3|9375.2|9370.2|127
1595848800000|2020-07-27 11:20:00|9376.3|9371.3|9377.6|9372.6|9378.7|9373.7|9374.8|9369.8|24
1595849100000|2020-07-27 11:25:00|9377.7|9372.7|9375.3|9370.3|9378.3|9373.3|9374.7|9369.7|63
1595849400000|2020-07-27 11:30:00|9375.4|9370.4|9373.8|9368.8|9376.2|9371.2|9373.2|9368.2|51
1595849700000|2020-07-27 11:35:00|9373.7|9368.7|9376.3|9371.3|9376.3|9371.3|9373.2|9368.2|27
1595850000000|2020-07-27 11:40:00|9376.6|9371.6|9375.8|9370.8|9378.7|9373.7|9375.8|9370.8|133
1595850300000|2020-07-27 11:45:00|9375.7|9370.7|9379.6|9374.6|9379.9|9374.9|9375.7|9370.7|27
1595850600000|2020-07-27 11:50:00|9379.4|9374.4|9376.9|9371.9|9379.4|9374.4|9376.8|9371.8|50
1595850900000|2020-07-27 11:55:00|9377.1|9372.1|9368.2|9363.2|9378.6|9373.6|9367.3|9362.3|243
1595851200000|2020-07-27 12:00:00|9368.1|9363.1|9370.1|9365.1|9372.1|9367.1|9367.3|9362.3|121
1595851500000|2020-07-27 12:05:00|9369.9|9364.9|9368.1|9363.1|9370.4|9365.4|9366.7|9361.7|123
1595851800000|2020-07-27 12:10:00|9368.2|9363.2|9360.3|9355.3|9369.3|9364.3|9357.2|9352.2|340
1595852100000|2020-07-27 12:15:00|9360.1|9355.1|9366.6|9361.6|9366.6|9361.6|9359.9|9354.9|97
1595852400000|2020-07-27 12:20:00|9366.7|9361.7|9370.3|9365.3|9370.7|9365.7|9366.2|9361.2|146
1595852700000|2020-07-27 12:25:00|9370.4|9365.4|9368.2|9363.2|9372.6|9367.6|9368.1|9363.1|66
1595853000000|2020-07-27 12:30:00|9368.3|9363.3|9367.6|9362.6|9372.2|9367.2|9367.2|9362.2|103
1595853300000|2020-07-27 12:35:00|9367.7|9362.7|9370.3|9365.3|9374.3|9369.3|9367.3|9362.3|90
1595853600000|2020-07-27 12:40:00|9370.4|9365.4|9373.9|9368.9|9374.3|9369.3|9369.8|9364.8|91
1595853900000|2020-07-27 12:45:00|9373.8|9368.8|9372.9|9367.9|9375.1|9370.1|9372.3|9367.3|140
1595854200000|2020-07-27 12:50:00|9372.8|9367.8|9375.5|9370.5|9377.3|9372.3|9372.8|9367.8|232
1595854500000|2020-07-27 12:55:00|9375.4|9370.4|9374.2|9369.2|9375.8|9370.8|9372.4|9367.4|193
1595854800000|2020-07-27 13:00:00|9374.3|9369.3|9368.8|9363.8|9374.8|9369.8|9368.3|9363.3|200
1595855100000|2020-07-27 13:05:00|9368.9|9363.9|9376.8|9371.8|9377.9|9372.9|9368.8|9363.8|174
1595855400000|2020-07-27 13:10:00|9377.3|9372.3|9377.9|9372.9|9379.3|9374.3|9375.3|9370.3|153
1595855700000|2020-07-27 13:15:00|9377.8|9372.8|9376.8|9371.8|9379.3|9374.3|9376.8|9371.8|48
1595856000000|2020-07-27 13:20:00|9376.5|9371.5|9380.2|9375.2|9381.4|9376.4|9376.3|9371.3|81
1595856300000|2020-07-27 13:25:00|9380|9375|9377|9372|9380.8|9375.8|9376.9|9371.9|63
1595856600000|2020-07-27 13:30:00|9376.9|9371.9|9374.8|9369.8|9379|9374|9372.9|9367.9|118
1595856900000|2020-07-27 13:35:00|9374.9|9369.9|9373|9368|9376|9371|9372.9|9367.9|79
1595857200000|2020-07-27 13:40:00|9372.9|9367.9|9365.3|9360.3|9373|9368|9363.4|9358.4|198
1595857500000|2020-07-27 13:45:00|9365.4|9360.4|9361.4|9356.4|9365.4|9360.4|9360.5|9355.5|392
1595857800000|2020-07-27 13:50:00|9361.2|9356.2|9360.7|9355.7|9363.9|9358.9|9359.4|9354.4|232
1595858100000|2020-07-27 13:55:00|9360.5|9355.5|9358.8|9353.8|9361|9356|9357.9|9352.9|175
1595858400000|2020-07-27 14:00:00|9358.9|9353.9|9362.2|9357.2|9364.5|9359.5|9358.4|9353.4|232
1595858700000|2020-07-27 14:05:00|9362.3|9357.3|9359.9|9354.9|9362.7|9357.7|9359.2|9354.2|195
1595859000000|2020-07-27 14:10:00|9359.8|9354.8|9362.5|9357.5|9363.2|9358.2|9358.7|9353.7|108
1595859300000|2020-07-27 14:15:00|9362.4|9357.4|9365.9|9360.9|9366.4|9361.4|9361.5|9356.5|84
1595859600000|2020-07-27 14:20:00|9366|9361|9364.5|9359.5|9367.5|9362.5|9364.4|9359.4|95
1595859900000|2020-07-27 14:25:00|9364.4|9359.4|9360.4|9355.4|9365|9360|9359.9|9354.9|77
1595860200000|2020-07-27 14:30:00|9360.2|9355.2|9353|9348|9361|9356|9352|9347|222
1595860500000|2020-07-27 14:35:00|9352.9|9347.9|9349.7|9344.7|9354.6|9349.6|9349.5|9344.5|231
1595860800000|2020-07-27 14:40:00|9349.5|9344.5|9348.3|9343.3|9352.4|9347.4|9348.2|9343.2|137
1595861100000|2020-07-27 14:45:00|9348.5|9343.5|9349.4|9344.4|9351|9346|9348|9343|145
1595861400000|2020-07-27 14:50:00|9349.2|9344.2|9352.2|9347.2|9352.9|9347.9|9348.5|9343.5|97
1595861700000|2020-07-27 14:55:00|9352|9347|9346.5|9341.5|9352.2|9347.2|9345.6|9340.6|286
1595862000000|2020-07-27 15:00:00|9346.7|9341.7|9348.9|9343.9|9349.5|9344.5|9344.5|9339.5|234
1595862300000|2020-07-27 15:05:00|9348.7|9343.7|9350|9345|9350.5|9345.5|9347.5|9342.5|149
1595862600000|2020-07-27 15:10:00|9350.3|9345.3|9349|9344|9351.2|9346.2|9348|9343|64
1595862900000|2020-07-27 15:15:00|9348.8|9343.8|9348.9|9343.9|9349.5|9344.5|9347.5|9342.5|113
1595863200000|2020-07-27 15:20:00|9348.7|9343.7|9353.9|9348.9|9354.5|9349.5|9348.2|9343.2|98
1595863500000|2020-07-27 15:25:00|9353.7|9348.7|9357.8|9352.8|9358.4|9353.4|9353.5|9348.5|190
1595863800000|2020-07-27 15:30:00|9358|9353|9358|9353|9359|9354|9356.5|9351.5|101
1595864100000|2020-07-27 15:35:00|9358.2|9353.2|9357.9|9352.9|9360.8|9355.8|9357.5|9352.5|72
1595864400000|2020-07-27 15:40:00|9358|9353|9361.3|9356.3|9361.4|9356.4|9357.4|9352.4|460
1595864700000|2020-07-27 15:45:00|9361.2|9356.2|9362|9357|9362.5|9357.5|9359.7|9354.7|90
1595865000000|2020-07-27 15:50:00|9361.8|9356.8|9362|9357|9365|9360|9361.8|9356.8|134
1595865300000|2020-07-27 15:55:00|9361.9|9356.9|9364|9359|9365.4|9360.4|9361|9356|58
1595865600000|2020-07-27 16:00:00|9363.9|9358.9|9364.5|9359.5|9366.7|9361.7|9363.5|9358.5|54
1595865900000|2020-07-27 16:05:00|9364.4|9359.4|9364.3|9359.3|9365.4|9360.4|9363.5|9358.5|66
1595866200000|2020-07-27 16:10:00|9364.2|9359.2|9366.5|9361.5|9367.9|9362.9|9363|9358|192
1595866500000|2020-07-27 16:15:00|9366.4|9361.4|9363.8|9358.8|9366.9|9361.9|9363.4|9358.4|82
1595866800000|2020-07-27 16:20:00|9363.5|9358.5|9361.4|9356.4|9364.2|9359.2|9361|9356|123
1595867100000|2020-07-27 16:25:00|9361.5|9356.5|9360.3|9355.3|9361.5|9356.5|9359.5|9354.5|85
1595867400000|2020-07-27 16:30:00|9360.5|9355.5|9361.9|9356.9|9363|9358|9359|9354|52
1595867700000|2020-07-27 16:35:00|9362|9357|9360.8|9355.8|9362.5|9357.5|9360.5|9355.5|31
1595868000000|2020-07-27 16:40:00|9360.6|9355.6|9361.8|9356.8|9362|9357|9360|9355|39
1595868300000|2020-07-27 16:45:00|9361.5|9356.5|9364|9359|9365|9360|9361|9356|63
1595868600000|2020-07-27 16:50:00|9364.3|9359.3|9365.6|9360.6|9366|9361|9363.5|9358.5|125
1595868900000|2020-07-27 16:55:00|9365.5|9360.5|9367.4|9362.4|9368.9|9363.9|9365.5|9360.5|60
1595869200000|2020-07-27 17:00:00|9367.3|9362.3|9363.5|9358.5|9367.3|9362.3|9363.3|9358.3|32
1595869500000|2020-07-27 17:05:00|9364|9359|9365.3|9360.3|9365.5|9360.5|9363.8|9358.8|73
1595869800000|2020-07-27 17:10:00|9365.1|9360.1|9365.3|9360.3|9366.4|9361.4|9364.8|9359.8|10
1595870100000|2020-07-27 17:15:00|9365.4|9360.4|9364.8|9359.8|9365.4|9360.4|9364|9359|9
1595870400000|2020-07-27 17:20:00|9364.9|9359.9|9364.9|9359.9|9365|9360|9364|9359|9
1595870700000|2020-07-27 17:25:00|9365|9360|9364.2|9359.2|9365|9360|9364|9359|36
1595871000000|2020-07-27 17:30:00|9364|9359|9363.3|9358.3|9364.5|9359.5|9363|9358|31
1595871300000|2020-07-27 17:35:00|9363.5|9358.5|9362.5|9357.5|9364.3|9359.3|9362.4|9357.4|17
1595871600000|2020-07-27 17:40:00|9362.7|9357.7|9363.8|9358.8|9363.8|9358.8|9362|9357|21
1595871900000|2020-07-27 17:45:00|9364|9359|9361.6|9356.6|9364|9359|9361|9356|63
1595872200000|2020-07-27 17:50:00|9361.8|9356.8|9362.3|9357.3|9363.3|9358.3|9361.5|9356.5|49
1595872500000|2020-07-27 17:55:00|9362.4|9357.4|9361.4|9356.4|9363|9358|9361|9356|45
1595872800000|2020-07-27 18:00:00|9361.5|9356.5|9359.9|9354.9|9361.5|9356.5|9359|9354|74
1595873100000|2020-07-27 18:05:00|9359.8|9354.8|9360.5|9355.5|9360.8|9355.8|9358.5|9353.5|47
1595873400000|2020-07-27 18:10:00|9360.4|9355.4|9358|9353|9360.5|9355.5|9358|9353|33
1595873700000|2020-07-27 18:15:00|9357.9|9352.9|9360.9|9355.9|9361|9356|9357.1|9352.1|66
1595874000000|2020-07-27 18:20:00|9360.8|9355.8|9357|9352|9361|9356|9356|9351|45
1595874300000|2020-07-27 18:25:00|9357.2|9352.2|9359|9354|9360|9355|9356.3|9351.3|68
1595874600000|2020-07-27 18:30:00|9358.9|9353.9|9359.7|9354.7|9361|9356|9358.5|9353.5|53
1595874900000|2020-07-27 18:35:00|9359.8|9354.8|9359|9354|9359.8|9354.8|9358|9353|19
1595875200000|2020-07-27 18:40:00|9359.3|9354.3|9360|9355|9360.5|9355.5|9359.3|9354.3|27
1595875500000|2020-07-27 18:45:00|9359.9|9354.9|9361|9356|9361|9356|9359.5|9354.5|48
1595875800000|2020-07-27 18:50:00|9360.8|9355.8|9363.4|9358.4|9363.4|9358.4|9360|9355|20
1595876100000|2020-07-27 18:55:00|9363.5|9358.5|9364.8|9359.8|9364.8|9359.8|9363|9358|205
1595876400000|2020-07-27 19:00:00|9364.6|9359.6|9364.3|9359.3|9365.1|9360.1|9363.5|9358.5|108
1595876700000|2020-07-27 19:05:00|9364.1|9359.1|9366|9361|9366|9361|9363.5|9358.5|32
1595877000000|2020-07-27 19:10:00|9365.9|9360.9|9369.8|9364.8|9369.9|9364.9|9365.9|9360.9|107
1595877300000|2020-07-27 19:15:00|9369.7|9364.7|9370.4|9365.4|9370.6|9365.6|9368.7|9363.7|20
1595877600000|2020-07-27 19:20:00|9370.5|9365.5|9368.1|9363.1|9370.6|9365.6|9367.6|9362.6|20
1595877900000|2020-07-27 19:25:00|9368|9363|9367.5|9362.5|9368.4|9363.4|9366.4|9361.4|13
1595878200000|2020-07-27 19:30:00|9367.6|9362.6|9366.6|9361.6|9367.6|9362.6|9366|9361|19
1595878500000|2020-07-27 19:35:00|9367|9362|9368.6|9363.6|9368.8|9363.8|9366.9|9361.9|19
1595878800000|2020-07-27 19:40:00|9368.5|9363.5|9369.6|9364.6|9370.1|9365.1|9368.5|9363.5|17
1595879100000|2020-07-27 19:45:00|9369.9|9364.9|9368.4|9363.4|9370.6|9365.6|9368.3|9363.3|31
1595879400000|2020-07-27 19:50:00|9368.6|9363.6|9368.6|9363.6|9370.6|9365.6|9368.4|9363.4|55
1595879700000|2020-07-27 19:55:00|9368.8|9363.8|9368.4|9363.4|9369.3|9364.3|9367.1|9362.1|87
1595880000000|2020-07-27 20:00:00|9368.6|9363.6|9368.4|9363.4|9369.6|9364.6|9367.6|9362.6|53
1595880300000|2020-07-27 20:05:00|9368.3|9363.3|9367.9|9362.9|9368.6|9363.6|9367.6|9362.6|64
1595880600000|2020-07-27 20:10:00|9368|9363|9367.9|9362.9|9368.1|9363.1|9367.6|9362.6|12
1595880900000|2020-07-27 20:15:00|9368|9363|9366.9|9361.9|9368.5|9363.5|9366.6|9361.6|27
1595881200000|2020-07-27 20:20:00|9367|9362|9366.6|9361.6|9367.1|9362.1|9366.5|9361.5|5
1595881500000|2020-07-27 20:25:00|9366.5|9361.5|9366.8|9361.8|9366.9|9361.9|9366.1|9361.1|7
1595881800000|2020-07-27 20:30:00|9366.6|9361.6|9367.4|9362.4|9368.4|9363.4|9366.6|9361.6|30
1595882100000|2020-07-27 20:35:00|9367.5|9362.5|9367.5|9362.5|9367.6|9362.6|9367.1|9362.1|8
1595882400000|2020-07-27 20:40:00|9367.6|9362.6|9366.4|9361.4|9367.6|9362.6|9366.1|9361.1|7
1595882700000|2020-07-27 20:45:00|9366.1|9361.1|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|27
1595883000000|2020-07-27 20:50:00|9365|9360|9363.8|9358.8|9365.6|9360.6|9363.5|9358.5|8
1595883300000|2020-07-27 20:55:00|9363.9|9358.9|9364|9359|9364.3|9359.3|9362.4|9357.4|7
1595894400000|2020-07-28 00:00:00|9352|9347|9355.4|9350.4|9357.5|9352.5|9351.9|9346.9|206
1595894700000|2020-07-28 00:05:00|9355.6|9350.6|9354.6|9349.6|9355.9|9350.9|9354.1|9349.1|108
1595895000000|2020-07-28 00:10:00|9354.8|9349.8|9352.8|9347.8|9354.8|9349.8|9351.1|9346.1|156
1595895300000|2020-07-28 00:15:00|9352.9|9347.9|9354.1|9349.1|9355.1|9350.1|9352.8|9347.8|44
1595895600000|2020-07-28 00:20:00|9354|9349|9355|9350|9356.6|9351.6|9353.9|9348.9|46
1595895900000|2020-07-28 00:25:00|9355.1|9350.1|9356.1|9351.1|9356.6|9351.6|9355.1|9350.1|117
1595896200000|2020-07-28 00:30:00|9356.4|9351.4|9357.6|9352.6|9358.1|9353.1|9356.1|9351.1|109
1595896500000|2020-07-28 00:35:00|9357.5|9352.5|9357.9|9352.9|9359|9354|9356.8|9351.8|83
1595896800000|2020-07-28 00:40:00|9357.8|9352.8|9356.9|9351.9|9357.8|9352.8|9356.3|9351.3|8
1595897100000|2020-07-28 00:45:00|9356.8|9351.8|9353.4|9348.4|9357|9352|9353.3|9348.3|49
1595897400000|2020-07-28 00:50:00|9353.3|9348.3|9353.8|9348.8|9354.4|9349.4|9350.6|9345.6|79
1595897700000|2020-07-28 00:55:00|9353.9|9348.9|9355.6|9350.6|9355.8|9350.8|9353.9|9348.9|22
1595898000000|2020-07-28 01:00:00|9355.8|9350.8|9356|9351|9356.8|9351.8|9353.9|9348.9|54
1595898300000|2020-07-28 01:05:00|9355.8|9350.8|9352.1|9347.1|9356.1|9351.1|9352|9347|47
1595898600000|2020-07-28 01:10:00|9352.3|9347.3|9351.8|9346.8|9353.3|9348.3|9351.3|9346.3|53
1595898900000|2020-07-28 01:15:00|9351.6|9346.6|9347.9|9342.9|9351.6|9346.6|9347.8|9342.8|79
1595899200000|2020-07-28 01:20:00|9347.8|9342.8|9350.9|9345.9|9351.4|9346.4|9347.3|9342.3|111
1595899500000|2020-07-28 01:25:00|9351.1|9346.1|9352.4|9347.4|9353.4|9348.4|9350.1|9345.1|129
1595899800000|2020-07-28 01:30:00|9352.6|9347.6|9356.3|9351.3|9356.5|9351.5|9351.9|9346.9|109
1595900100000|2020-07-28 01:35:00|9356.4|9351.4|9358.8|9353.8|9360.1|9355.1|9356.3|9351.3|166
1595900400000|2020-07-28 01:40:00|9358.6|9353.6|9358.9|9353.9|9359.3|9354.3|9357.8|9352.8|18
1595900700000|2020-07-28 01:45:00|9359|9354|9360.5|9355.5|9360.9|9355.9|9358.8|9353.8|39
1595901000000|2020-07-28 01:50:00|9360.4|9355.4|9358.3|9353.3|9360.8|9355.8|9358|9353|38
1595901300000|2020-07-28 01:55:00|9358|9353|9359|9354|9359.9|9354.9|9357.8|9352.8|99
1595901600000|2020-07-28 02:00:00|9359.3|9354.3|9358.1|9353.1|9359.3|9354.3|9355.8|9350.8|42
1595901900000|2020-07-28 02:05:00|9357.9|9352.9|9360|9355|9360.1|9355.1|9357.8|9352.8|8
1595902200000|2020-07-28 02:10:00|9359.9|9354.9|9360.3|9355.3|9361|9356|9359.4|9354.4|46
1595902500000|2020-07-28 02:15:00|9360.1|9355.1|9357.8|9352.8|9360.1|9355.1|9357.4|9352.4|28
1595902800000|2020-07-28 02:20:00|9357.9|9352.9|9358|9353|9358.9|9353.9|9357.4|9352.4|13
1595903100000|2020-07-28 02:25:00|9357.9|9352.9|9356.6|9351.6|9358.6|9353.6|9355.9|9350.9|18
1595903400000|2020-07-28 02:30:00|9356.5|9351.5|9356.8|9351.8|9358.6|9353.6|9356.5|9351.5|12
1595903700000|2020-07-28 02:35:00|9356.9|9351.9|9358.2|9353.2|9358.6|9353.6|9356|9351|14
1595904000000|2020-07-28 02:40:00|9358.4|9353.4|9360.3|9355.3|9360.3|9355.3|9358.1|9353.1|21
1595904300000|2020-07-28 02:45:00|9360.4|9355.4|9362.3|9357.3|9362.9|9357.9|9360.4|9355.4|7
1595904600000|2020-07-28 02:50:00|9362.5|9357.5|9366|9361|9366.4|9361.4|9362.4|9357.4|42
1595904900000|2020-07-28 02:55:00|9366.1|9361.1|9368.9|9363.9|9369.6|9364.6|9365.5|9360.5|125
1595905200000|2020-07-28 03:00:00|9368.8|9363.8|9375.5|9370.5|9375.6|9370.6|9367.4|9362.4|202
1595905500000|2020-07-28 03:05:00|9375.8|9370.8|9377.3|9372.3|9381.1|9376.1|9374.5|9369.5|218
1595905800000|2020-07-28 03:10:00|9377.4|9372.4|9378.5|9373.5|9380.5|9375.5|9375.6|9370.6|555
1595906100000|2020-07-28 03:15:00|9378.6|9373.6|9378.5|9373.5|9381.5|9376.5|9377.9|9372.9|125
1595906400000|2020-07-28 03:20:00|9378.4|9373.4|9377.9|9372.9|9378.8|9373.8|9376.4|9371.4|68
1595906700000|2020-07-28 03:25:00|9378|9373|9377.6|9372.6|9379.4|9374.4|9376.9|9371.9|146
1595907000000|2020-07-28 03:30:00|9377.5|9372.5|9375.7|9370.7|9378|9373|9375.5|9370.5|42
1595907300000|2020-07-28 03:35:00|9375.6|9370.6|9377.8|9372.8|9377.9|9372.9|9374.2|9369.2|65
1595907600000|2020-07-28 03:40:00|9377.9|9372.9|9379.3|9374.3|9379.6|9374.6|9377.4|9372.4|73
1595907900000|2020-07-28 03:45:00|9379.1|9374.1|9382.5|9377.5|9382.5|9377.5|9378.4|9373.4|81
1595908200000|2020-07-28 03:50:00|9382.6|9377.6|9389.8|9384.8|9390.4|9385.4|9381|9376|225
1595908500000|2020-07-28 03:55:00|9389.9|9384.9|9385.8|9380.8|9391.6|9386.6|9385.4|9380.4|111
1595908800000|2020-07-28 04:00:00|9385.9|9380.9|9385.2|9380.2|9387.4|9382.4|9384.5|9379.5|182
1595909100000|2020-07-28 04:05:00|9385.1|9380.1|9384.7|9379.7|9386.6|9381.6|9383.5|9378.5|46
1595909400000|2020-07-28 04:10:00|9384.6|9379.6|9386.4|9381.4|9386.9|9381.9|9384.5|9379.5|90
1595909700000|2020-07-28 04:15:00|9386.5|9381.5|9387.5|9382.5|9389.5|9384.5|9385.5|9380.5|47
1595910000000|2020-07-28 04:20:00|9387.6|9382.6|9387|9382|9388.1|9383.1|9386.4|9381.4|30
1595910300000|2020-07-28 04:25:00|9387.1|9382.1|9386|9381|9387.2|9382.2|9385|9380|44
1595910600000|2020-07-28 04:30:00|9385.9|9380.9|9381.4|9376.4|9386.4|9381.4|9381.1|9376.1|110
1595910900000|2020-07-28 04:35:00|9381.5|9376.5|9381.9|9376.9|9383.7|9378.7|9381.4|9376.4|29
1595911200000|2020-07-28 04:40:00|9381.7|9376.7|9381|9376|9382.4|9377.4|9380.4|9375.4|61
1595911500000|2020-07-28 04:45:00|9381.3|9376.3|9380.9|9375.9|9382.3|9377.3|9380.5|9375.5|32
1595911800000|2020-07-28 04:50:00|9381|9376|9380.3|9375.3|9381.5|9376.5|9379.6|9374.6|18
1595912100000|2020-07-28 04:55:00|9380.4|9375.4|9381.3|9376.3|9381.4|9376.4|9379|9374|26
1595912400000|2020-07-28 05:00:00|9381.4|9376.4|9381|9376|9382|9377|9380|9375|69
1595912700000|2020-07-28 05:05:00|9381.1|9376.1|9382.3|9377.3|9384.3|9379.3|9380.8|9375.8|40
1595913000000|2020-07-28 05:10:00|9382.1|9377.1|9380.9|9375.9|9382.5|9377.5|9379.8|9374.8|26
1595913300000|2020-07-28 05:15:00|9380.8|9375.8|9381.3|9376.3|9383.3|9378.3|9380.5|9375.5|26
1595913600000|2020-07-28 05:20:00|9381.1|9376.1|9385|9380|9385.5|9380.5|9381.1|9376.1|47
1595913900000|2020-07-28 05:25:00|9384.9|9379.9|9385.6|9380.6|9385.6|9380.6|9384.1|9379.1|25
1595914200000|2020-07-28 05:30:00|9385.8|9380.8|9383.8|9378.8|9388.6|9383.6|9383.6|9378.6|58
1595914500000|2020-07-28 05:35:00|9383.9|9378.9|9383.8|9378.8|9384.3|9379.3|9382.9|9377.9|15
1595914800000|2020-07-28 05:40:00|9383.9|9378.9|9384.8|9379.8|9385.8|9380.8|9383.8|9378.8|18
1595915100000|2020-07-28 05:45:00|9384.9|9379.9|9380.4|9375.4|9384.9|9379.9|9380.1|9375.1|77
1595915400000|2020-07-28 05:50:00|9380.3|9375.3|9380.1|9375.1|9381.4|9376.4|9378.9|9373.9|15
1595915700000|2020-07-28 05:55:00|9380.3|9375.3|9378.5|9373.5|9382.1|9377.1|9378.5|9373.5|31
1595916000000|2020-07-28 06:00:00|9378.4|9373.4|9376.7|9371.7|9378.4|9373.4|9375.5|9370.5|108
1595916300000|2020-07-28 06:05:00|9376.6|9371.6|9374.6|9369.6|9377.3|9372.3|9374|9369|108
1595916600000|2020-07-28 06:10:00|9374.8|9369.8|9378.8|9373.8|9380.8|9375.8|9374.1|9369.1|34
1595916900000|2020-07-28 06:15:00|9379|9374|9378.1|9373.1|9380.5|9375.5|9377|9372|20
1595917200000|2020-07-28 06:20:00|9378|9373|9382.1|9377.1|9382.3|9377.3|9376.1|9371.1|35
1595917500000|2020-07-28 06:25:00|9382.3|9377.3|9380.6|9375.6|9384.3|9379.3|9380.2|9375.2|49
1595917800000|2020-07-28 06:30:00|9380.5|9375.5|9378|9373|9380.8|9375.8|9377.3|9372.3|73
1595918100000|2020-07-28 06:35:00|9378.3|9373.3|9382|9377|9382.4|9377.4|9377.7|9372.7|54
1595918400000|2020-07-28 06:40:00|9382.1|9377.1|9381.6|9376.6|9383.9|9378.9|9381.1|9376.1|46
1595918700000|2020-07-28 06:45:00|9381.5|9376.5|9380.5|9375.5|9382.9|9377.9|9377.4|9372.4|36
1595919000000|2020-07-28 06:50:00|9380.4|9375.4|9382.7|9377.7|9383.9|9378.9|9379.5|9374.5|53
1595919300000|2020-07-28 06:55:00|9382.9|9377.9|9382.4|9377.4|9384|9379|9380.6|9375.6|31
1595919600000|2020-07-28 07:00:00|9382.5|9377.5|9376.9|9371.9|9382.5|9377.5|9376|9371|80
1595919900000|2020-07-28 07:05:00|9377|9372|9380.4|9375.4|9380.9|9375.9|9376.4|9371.4|83
1595920200000|2020-07-28 07:10:00|9380.5|9375.5|9380.5|9375.5|9381.9|9376.9|9378|9373|70
1595920500000|2020-07-28 07:15:00|9380.4|9375.4|9381.6|9376.6|9381.6|9376.6|9377.7|9372.7|32
1595920800000|2020-07-28 07:20:00|9381.5|9376.5|9381.2|9376.2|9383|9378|9379.1|9374.1|59
1595921100000|2020-07-28 07:25:00|9381.4|9376.4|9380.9|9375.9|9382|9377|9379.1|9374.1|46
1595921400000|2020-07-28 07:30:00|9381|9376|9387.7|9382.7|9388.5|9383.5|9379.6|9374.6|184
1595921700000|2020-07-28 07:35:00|9387.9|9382.9|9392.9|9387.9|9393.1|9388.1|9387.1|9382.1|185
1595922000000|2020-07-28 07:40:00|9392.7|9387.7|9392.1|9387.1|9393.9|9388.9|9390.1|9385.1|96
1595922300000|2020-07-28 07:45:00|9392.2|9387.2|9389|9384|9393.1|9388.1|9388.1|9383.1|53
1595922600000|2020-07-28 07:50:00|9388.9|9383.9|9391.4|9386.4|9393|9388|9388.1|9383.1|40
1595922900000|2020-07-28 07:55:00|9391.2|9386.2|9393.2|9388.2|9396.5|9391.5|9390.1|9385.1|175
1595923200000|2020-07-28 08:00:00|9393|9388|9392.2|9387.2|9393.1|9388.1|9389.5|9384.5|71
1595923500000|2020-07-28 08:05:00|9392.1|9387.1|9398|9393|9398.9|9393.9|9391.6|9386.6|267
1595923800000|2020-07-28 08:10:00|9398.1|9393.1|9393.5|9388.5|9399.6|9394.6|9392.5|9387.5|223
1595924100000|2020-07-28 08:15:00|9393.6|9388.6|9393.9|9388.9|9395.9|9390.9|9391.9|9386.9|80
1595924400000|2020-07-28 08:20:00|9393.7|9388.7|9395.2|9390.2|9397.6|9392.6|9393.7|9388.7|47
1595924700000|2020-07-28 08:25:00|9395.4|9390.4|9393.9|9388.9|9397|9392|9392.5|9387.5|58
1595925000000|2020-07-28 08:30:00|9393.7|9388.7|9388.1|9383.1|9394|9389|9387.7|9382.7|120
1595925300000|2020-07-28 08:35:00|9388.2|9383.2|9388.2|9383.2|9391|9386|9387.7|9382.7|61
1595925600000|2020-07-28 08:40:00|9388.4|9383.4|9390.4|9385.4|9391.5|9386.5|9387.7|9382.7|43
1595925900000|2020-07-28 08:45:00|9390.2|9385.2|9388.1|9383.1|9391|9386|9387.1|9382.1|39
1595926200000|2020-07-28 08:50:00|9388|9383|9385.2|9380.2|9388.2|9383.2|9385.1|9380.1|26
1595926500000|2020-07-28 08:55:00|9385.1|9380.1|9381.4|9376.4|9385.2|9380.2|9380.5|9375.5|86
1595926800000|2020-07-28 09:00:00|9381.2|9376.2|9381.9|9376.9|9382.9|9377.9|9380.2|9375.2|69
1595927100000|2020-07-28 09:05:00|9381.7|9376.7|9385.2|9380.2|9386|9381|9380.7|9375.7|37
1595927400000|2020-07-28 09:10:00|9385.1|9380.1|9386.4|9381.4|9386.6|9381.6|9384.1|9379.1|66
1595927700000|2020-07-28 09:15:00|9386.5|9381.5|9384.2|9379.2|9386.8|9381.8|9384|9379|45
1595928000000|2020-07-28 09:20:00|9384.4|9379.4|9381.9|9376.9|9385.6|9380.6|9381.6|9376.6|84
1595928300000|2020-07-28 09:25:00|9381.7|9376.7|9380|9375|9381.9|9376.9|9379.5|9374.5|53
1595928600000|2020-07-28 09:30:00|9379.6|9374.6|9379.4|9374.4|9380|9375|9377.1|9372.1|90
1595928900000|2020-07-28 09:35:00|9379.2|9374.2|9378.5|9373.5|9380.6|9375.6|9377.4|9372.4|31
1595929200000|2020-07-28 09:40:00|9378.6|9373.6|9376.6|9371.6|9378.9|9373.9|9375.2|9370.2|24
1595929500000|2020-07-28 09:45:00|9376.4|9371.4|9372.6|9367.6|9376.8|9371.8|9372.3|9367.3|138
1595929800000|2020-07-28 09:50:00|9372.8|9367.8|9375.5|9370.5|9376.1|9371.1|9372.1|9367.1|89
1595930100000|2020-07-28 09:55:00|9375.4|9370.4|9376.6|9371.6|9377.6|9372.6|9374.1|9369.1|67
1595930400000|2020-07-28 10:00:00|9376.8|9371.8|9373.5|9368.5|9378.4|9373.4|9373.3|9368.3|56
1595930700000|2020-07-28 10:05:00|9373.6|9368.6|9374.1|9369.1|9376.1|9371.1|9373.4|9368.4|48
1595931000000|2020-07-28 10:10:00|9374|9369|9373.8|9368.8|9374.8|9369.8|9372|9367|40
1595931300000|2020-07-28 10:15:00|9373.9|9368.9|9375.1|9370.1|9376.3|9371.3|9373.9|9368.9|12
1595931600000|2020-07-28 10:20:00|9375.3|9370.3|9376.9|9371.9|9377.3|9372.3|9374.4|9369.4|8
1595931900000|2020-07-28 10:25:00|9376.8|9371.8|9375.3|9370.3|9377.3|9372.3|9373.2|9368.2|9
1595932200000|2020-07-28 10:30:00|9375.4|9370.4|9377.1|9372.1|9377.6|9372.6|9374.9|9369.9|9
1595932500000|2020-07-28 10:35:00|9377.2|9372.2|9374.9|9369.9|9378.3|9373.3|9374.9|9369.9|14
1595932800000|2020-07-28 10:40:00|9375.1|9370.1|9373.4|9368.4|9375.6|9370.6|9372.6|9367.6|32
1595933100000|2020-07-28 10:45:00|9373.6|9368.6|9369.9|9364.9|9373.8|9368.8|9369.9|9364.9|63
1595933400000|2020-07-28 10:50:00|9369.4|9364.4|9372.9|9367.9|9372.9|9367.9|9368.6|9363.6|112
1595933700000|2020-07-28 10:55:00|9372.8|9367.8|9371.4|9366.4|9374.6|9369.6|9371.4|9366.4|20
1595934000000|2020-07-28 11:00:00|9371.3|9366.3|9369.4|9364.4|9372.4|9367.4|9368.3|9363.3|56
1595934300000|2020-07-28 11:05:00|9369.3|9364.3|9367.9|9362.9|9370.3|9365.3|9367.6|9362.6|36
1595934600000|2020-07-28 11:10:00|9368|9363|9369.6|9364.6|9371.3|9366.3|9367.9|9362.9|34
1595934900000|2020-07-28 11:15:00|9369.8|9364.8|9371.8|9366.8|9373.6|9368.6|9369.6|9364.6|78
1595935200000|2020-07-28 11:20:00|9371.9|9366.9|9369.8|9364.8|9372.8|9367.8|9369.5|9364.5|30
1595935500000|2020-07-28 11:25:00|9369.9|9364.9|9369.6|9364.6|9372.4|9367.4|9369.1|9364.1|10
1595935800000|2020-07-28 11:30:00|9369.9|9364.9|9371.8|9366.8|9373.4|9368.4|9368.8|9363.8|99
1595936100000|2020-07-28 11:35:00|9371.9|9366.9|9377.8|9372.8|9379|9374|9371.8|9366.8|106
1595936400000|2020-07-28 11:40:00|9377.6|9372.6|9381.2|9376.2|9381.9|9376.9|9376.9|9371.9|88
1595936700000|2020-07-28 11:45:00|9381.1|9376.1|9388.8|9383.8|9388.8|9383.8|9381.1|9376.1|213
1595937000000|2020-07-28 11:50:00|9388.5|9383.5|9386.6|9381.6|9388.5|9383.5|9385.1|9380.1|72
1595937300000|2020-07-28 11:55:00|9386.8|9381.8|9391.5|9386.5|9394.3|9389.3|9385.5|9380.5|118
1595937600000|2020-07-28 12:00:00|9391.6|9386.6|9385.4|9380.4|9391.6|9386.6|9384.8|9379.8|115
1595937900000|2020-07-28 12:05:00|9385.3|9380.3|9385|9380|9387.1|9382.1|9382.5|9377.5|106
1595938200000|2020-07-28 12:10:00|9384.7|9379.7|9382|9377|9386|9381|9381.6|9376.6|161
1595938500000|2020-07-28 12:15:00|9381.9|9376.9|9382.1|9377.1|9383|9378|9380.5|9375.5|72
1595938800000|2020-07-28 12:20:00|9382|9377|9377.3|9372.3|9382.8|9377.8|9376.9|9371.9|72
1595939100000|2020-07-28 12:25:00|9377.1|9372.1|9376.2|9371.2|9378.4|9373.4|9375.5|9370.5|83
1595939400000|2020-07-28 12:30:00|9376.1|9371.1|9376.3|9371.3|9377.5|9372.5|9375|9370|73
1595939700000|2020-07-28 12:35:00|9376|9371|9372.1|9367.1|9377.6|9372.6|9372|9367|65
1595940000000|2020-07-28 12:40:00|9372|9367|9371.5|9366.5|9372|9367|9368.4|9363.4|130
1595940300000|2020-07-28 12:45:00|9371.4|9366.4|9371.1|9366.1|9373.8|9368.8|9371|9366|84
1595940600000|2020-07-28 12:50:00|9370.9|9365.9|9369.8|9364.8|9372.7|9367.7|9368.9|9363.9|105
1595940900000|2020-07-28 12:55:00|9369.9|9364.9|9369.3|9364.3|9372.6|9367.6|9368.8|9363.8|50
1595941200000|2020-07-28 13:00:00|9369.8|9364.8|9371.1|9366.1|9371.4|9366.4|9368.2|9363.2|126
1595941500000|2020-07-28 13:05:00|9371.3|9366.3|9374.6|9369.6|9377.8|9372.8|9370.4|9365.4|105
1595941800000|2020-07-28 13:10:00|9374.4|9369.4|9372|9367|9375.3|9370.3|9370.7|9365.7|75
1595942100000|2020-07-28 13:15:00|9372.1|9367.1|9369.9|9364.9|9374.6|9369.6|9368.7|9363.7|82
1595942400000|2020-07-28 13:20:00|9370|9365|9370.2|9365.2|9371.9|9366.9|9368.7|9363.7|60
1595942700000|2020-07-28 13:25:00|9369.9|9364.9|9371.4|9366.4|9373.3|9368.3|9369|9364|66
1595943000000|2020-07-28 13:30:00|9371.2|9366.2|9370.6|9365.6|9373.1|9368.1|9362.1|9357.1|830
1595943300000|2020-07-28 13:35:00|9370.5|9365.5|9376|9371|9376.6|9371.6|9367.4|9362.4|231
1595943600000|2020-07-28 13:40:00|9375.9|9370.9|9369.1|9364.1|9376.1|9371.1|9367.5|9362.5|161
1595943900000|2020-07-28 13:45:00|9369.3|9364.3|9363.1|9358.1|9370.6|9365.6|9361.9|9356.9|251
1595944200000|2020-07-28 13:50:00|9363|9358|9368.3|9363.3|9369.1|9364.1|9361.5|9356.5|159
1595944500000|2020-07-28 13:55:00|9368.1|9363.1|9367.9|9362.9|9370.8|9365.8|9365.8|9360.8|108
1595944800000|2020-07-28 14:00:00|9368.1|9363.1|9369.4|9364.4|9371.3|9366.3|9365.6|9360.6|183
1595945100000|2020-07-28 14:05:00|9369.5|9364.5|9370.3|9365.3|9372|9367|9367.9|9362.9|100
1595945400000|2020-07-28 14:10:00|9369.7|9364.7|9365.2|9360.2|9369.7|9364.7|9364.7|9359.7|140
1595945700000|2020-07-28 14:15:00|9364.9|9359.9|9363.4|9358.4|9366.3|9361.3|9361.9|9356.9|188
1595946000000|2020-07-28 14:20:00|9363.2|9358.2|9369.6|9364.6|9370.8|9365.8|9361.1|9356.1|163
1595946300000|2020-07-28 14:25:00|9369.5|9364.5|9376.9|9371.9|9377.1|9372.1|9368.9|9363.9|156
1595946600000|2020-07-28 14:30:00|9376.8|9371.8|9379.8|9374.8|9381.9|9376.9|9375.8|9370.8|298
1595946900000|2020-07-28 14:35:00|9379.6|9374.6|9378.6|9373.6|9380.1|9375.1|9377.5|9372.5|158
1595947200000|2020-07-28 14:40:00|9378.5|9373.5|9377.4|9372.4|9380|9375|9375.3|9370.3|194
1595947500000|2020-07-28 14:45:00|9377.2|9372.2|9376.7|9371.7|9380.3|9375.3|9376.7|9371.7|134
1595947800000|2020-07-28 14:50:00|9376.4|9371.4|9372.8|9367.8|9376.8|9371.8|9372.1|9367.1|140
1595948100000|2020-07-28 14:55:00|9372.6|9367.6|9366.6|9361.6|9372.6|9367.6|9366.1|9361.1|139
1595948400000|2020-07-28 15:00:00|9366.5|9361.5|9371.6|9366.6|9372.1|9367.1|9366.3|9361.3|168
1595948700000|2020-07-28 15:05:00|9371.8|9366.8|9374.5|9369.5|9375.5|9370.5|9371.6|9366.6|188
1595949000000|2020-07-28 15:10:00|9374.4|9369.4|9372.4|9367.4|9375.9|9370.9|9372|9367|69
1595949300000|2020-07-28 15:15:00|9372.5|9367.5|9376.6|9371.6|9376.9|9371.9|9371.9|9366.9|109
1595949600000|2020-07-28 15:20:00|9376.8|9371.8|9374|9369|9377.6|9372.6|9374|9369|40
1595949900000|2020-07-28 15:25:00|9373.9|9368.9|9373.9|9368.9|9375.6|9370.6|9373.2|9368.2|51
1595950200000|2020-07-28 15:30:00|9374.1|9369.1|9368.5|9363.5|9374.4|9369.4|9368.4|9363.4|305
1595950500000|2020-07-28 15:35:00|9368.4|9363.4|9368.1|9363.1|9370.9|9365.9|9366.6|9361.6|157
1595950800000|2020-07-28 15:40:00|9368|9363|9368.8|9363.8|9370.1|9365.1|9367.1|9362.1|46
1595951100000|2020-07-28 15:45:00|9368.9|9363.9|9368|9363|9370.4|9365.4|9367.4|9362.4|36
1595951400000|2020-07-28 15:50:00|9368.1|9363.1|9364.5|9359.5|9368.5|9363.5|9364.5|9359.5|106
1595951700000|2020-07-28 15:55:00|9364.6|9359.6|9363.6|9358.6|9365.4|9360.4|9363.6|9358.6|58
1595952000000|2020-07-28 16:00:00|9363.5|9358.5|9364|9359|9365.3|9360.3|9362.3|9357.3|119
1595952300000|2020-07-28 16:05:00|9363.9|9358.9|9365.6|9360.6|9366.8|9361.8|9363.9|9358.9|64
1595952600000|2020-07-28 16:10:00|9365.9|9360.9|9366.8|9361.8|9367.3|9362.3|9365.2|9360.2|28
1595952900000|2020-07-28 16:15:00|9366.9|9361.9|9365.1|9360.1|9367.3|9362.3|9363.9|9358.9|72
1595953200000|2020-07-28 16:20:00|9365.3|9360.3|9365.4|9360.4|9367.3|9362.3|9365.2|9360.2|16
1595953500000|2020-07-28 16:25:00|9365.5|9360.5|9365.2|9360.2|9366.6|9361.6|9365.1|9360.1|27
1595953800000|2020-07-28 16:30:00|9365.4|9360.4|9364.5|9359.5|9365.9|9360.9|9364.1|9359.1|98
1595954100000|2020-07-28 16:35:00|9364.4|9359.4|9362.5|9357.5|9364.5|9359.5|9361.4|9356.4|30
1595954400000|2020-07-28 16:40:00|9362.2|9357.2|9364.4|9359.4|9364.4|9359.4|9362.2|9357.2|23
1595954700000|2020-07-28 16:45:00|9364.5|9359.5|9362.6|9357.6|9364.5|9359.5|9362.6|9357.6|17
1595955000000|2020-07-28 16:50:00|9362.7|9357.7|9361.7|9356.7|9362.9|9357.9|9359.5|9354.5|118
1595955300000|2020-07-28 16:55:00|9361.6|9356.6|9361.1|9356.1|9362.1|9357.1|9360.6|9355.6|49
1595955600000|2020-07-28 17:00:00|9361.4|9356.4|9362.5|9357.5|9363.7|9358.7|9361.4|9356.4|33
1595955900000|2020-07-28 17:05:00|9362.4|9357.4|9360|9355|9362.5|9357.5|9359.5|9354.5|12
1595956200000|2020-07-28 17:10:00|9360.1|9355.1|9360.2|9355.2|9360.4|9355.4|9359.4|9354.4|55
1595956500000|2020-07-28 17:15:00|9360.4|9355.4|9360|9355|9360.9|9355.9|9359|9354|45
1595956800000|2020-07-28 17:20:00|9360.2|9355.2|9363.4|9358.4|9363.4|9358.4|9359.2|9354.2|58
1595957100000|2020-07-28 17:25:00|9363.6|9358.6|9365|9360|9365.9|9360.9|9363.5|9358.5|72
1595957400000|2020-07-28 17:30:00|9365.1|9360.1|9362|9357|9365.4|9360.4|9362|9357|60
1595957700000|2020-07-28 17:35:00|9362.1|9357.1|9362.1|9357.1|9363.5|9358.5|9362|9357|15
1595958000000|2020-07-28 17:40:00|9362|9357|9362.1|9357.1|9362.9|9357.9|9361.7|9356.7|13
1595958300000|2020-07-28 17:45:00|9362|9357|9360.9|9355.9|9362.4|9357.4|9360.5|9355.5|37
1595958600000|2020-07-28 17:50:00|9361.2|9356.2|9361.2|9356.2|9361.4|9356.4|9360|9355|15
1595958900000|2020-07-28 17:55:00|9361.1|9356.1|9364|9359|9364.2|9359.2|9360.9|9355.9|17
1595959200000|2020-07-28 18:00:00|9363.7|9358.7|9364.5|9359.5|9365.2|9360.2|9363.1|9358.1|63
1595959500000|2020-07-28 18:05:00|9364.6|9359.6|9367.2|9362.2|9367.4|9362.4|9364.4|9359.4|183
1595959800000|2020-07-28 18:10:00|9367.1|9362.1|9368.9|9363.9|9369.2|9364.2|9366.4|9361.4|278
1595960100000|2020-07-28 18:15:00|9369.1|9364.1|9370.5|9365.5|9370.9|9365.9|9368.4|9363.4|113
1595960400000|2020-07-28 18:20:00|9370.4|9365.4|9370.5|9365.5|9370.9|9365.9|9367.9|9362.9|102
1595960700000|2020-07-28 18:25:00|9370.6|9365.6|9371|9366|9372.6|9367.6|9369.9|9364.9|76
1595961000000|2020-07-28 18:30:00|9370.9|9365.9|9370.5|9365.5|9371.1|9366.1|9369.6|9364.6|203
1595961300000|2020-07-28 18:35:00|9370.1|9365.1|9366.5|9361.5|9370.1|9365.1|9366.1|9361.1|49
1595961600000|2020-07-28 18:40:00|9367|9362|9367|9362|9367.4|9362.4|9366|9361|42
1595961900000|2020-07-28 18:45:00|9367.1|9362.1|9368.5|9363.5|9369.4|9364.4|9367|9362|44
1595962200000|2020-07-28 18:50:00|9368.4|9363.4|9367.7|9362.7|9369|9364|9367|9362|43
1595962500000|2020-07-28 18:55:00|9367.6|9362.6|9367.9|9362.9|9368.5|9363.5|9366.1|9361.1|153
1595962800000|2020-07-28 19:00:00|9368|9363|9371.6|9366.6|9371.9|9366.9|9367.6|9362.6|34
1595963100000|2020-07-28 19:05:00|9371.7|9366.7|9370|9365|9372|9367|9368.6|9363.6|11
1595963400000|2020-07-28 19:10:00|9370.1|9365.1|9370.5|9365.5|9370.7|9365.7|9368.6|9363.6|8
1595963700000|2020-07-28 19:15:00|9370.4|9365.4|9368.6|9363.6|9371|9366|9368.4|9363.4|12
1595964000000|2020-07-28 19:20:00|9368.5|9363.5|9369.1|9364.1|9369.6|9364.6|9368.2|9363.2|6
1595964300000|2020-07-28 19:25:00|9369|9364|9370|9365|9370.2|9365.2|9368.5|9363.5|11
1595964600000|2020-07-28 19:30:00|9369.9|9364.9|9369.7|9364.7|9371|9366|9368.2|9363.2|27
1595964900000|2020-07-28 19:35:00|9369.6|9364.6|9369|9364|9369.7|9364.7|9368.5|9363.5|13
1595965200000|2020-07-28 19:40:00|9369.1|9364.1|9371.8|9366.8|9372.4|9367.4|9369|9364|166
1595965500000|2020-07-28 19:45:00|9372|9367|9371.6|9366.6|9372.5|9367.5|9370.6|9365.6|53
1595965800000|2020-07-28 19:50:00|9371.9|9366.9|9374.3|9369.3|9374.6|9369.6|9371.9|9366.9|120
1595966100000|2020-07-28 19:55:00|9374.1|9369.1|9376.5|9371.5|9377.1|9372.1|9374.1|9369.1|132
1595966400000|2020-07-28 20:00:00|9376.8|9371.8|9374.5|9369.5|9376.8|9371.8|9374.5|9369.5|56
1595966700000|2020-07-28 20:05:00|9374.4|9369.4|9374.2|9369.2|9374.4|9369.4|9373.7|9368.7|11
1595967000000|2020-07-28 20:10:00|9374.1|9369.1|9373.4|9368.4|9374.3|9369.3|9372.5|9367.5|46
1595967300000|2020-07-28 20:15:00|9373.5|9368.5|9372.6|9367.6|9373.6|9368.6|9372.1|9367.1|36
1595967600000|2020-07-28 20:20:00|9372.8|9367.8|9372.6|9367.6|9372.9|9367.9|9372.4|9367.4|6
1595967900000|2020-07-28 20:25:00|9372.8|9367.8|9373.9|9368.9|9373.9|9368.9|9372.4|9367.4|9
1595968200000|2020-07-28 20:30:00|9373.7|9368.7|9374.5|9369.5|9374.9|9369.9|9373.7|9368.7|10
1595968500000|2020-07-28 20:35:00|9374.4|9369.4|9375.6|9370.6|9375.9|9370.9|9374.1|9369.1|19
1595968800000|2020-07-28 20:40:00|9375.5|9370.5|9376.1|9371.1|9376.7|9371.7|9375|9370|12
1595969100000|2020-07-28 20:45:00|9376|9371|9374.2|9369.2|9376|9371|9374|9369|23
1595969400000|2020-07-28 20:50:00|9374.1|9369.1|9374.5|9369.5|9374.7|9369.7|9373.6|9368.6|16
1595969700000|2020-07-28 20:55:00|9374.4|9369.4|9376|9369|9376.3|9370.6|9373|9368|32
1595980800000|2020-07-29 00:00:00|9375.1|9370.1|9374.4|9369.4|9375.3|9370.3|9372|9367|60
1595981100000|2020-07-29 00:05:00|9374.5|9369.5|9371.6|9366.6|9374.6|9369.6|9371.2|9366.2|23
1595981400000|2020-07-29 00:10:00|9371.5|9366.5|9373.1|9368.1|9374.4|9369.4|9371.1|9366.1|83
1595981700000|2020-07-29 00:15:00|9372.9|9367.9|9368.9|9363.9|9372.9|9367.9|9368.5|9363.5|13
1595982000000|2020-07-29 00:20:00|9369|9364|9369|9364|9369.2|9364.2|9368|9363|49
1595982300000|2020-07-29 00:25:00|9368.9|9363.9|9371.5|9366.5|9372.5|9367.5|9368.5|9363.5|11
1595982600000|2020-07-29 00:30:00|9371.4|9366.4|9371.2|9366.2|9371.7|9366.7|9370.2|9365.2|8
1595982900000|2020-07-29 00:35:00|9371.1|9366.1|9372.2|9367.2|9372.5|9367.5|9370.6|9365.6|8
1595983200000|2020-07-29 00:40:00|9372.4|9367.4|9376|9371|9376|9371|9372.2|9367.2|19
1595983500000|2020-07-29 00:45:00|9375.9|9370.9|9374.1|9369.1|9377.5|9372.5|9373.6|9368.6|71
1595983800000|2020-07-29 00:50:00|9374.2|9369.2|9373.4|9368.4|9374.7|9369.7|9372.6|9367.6|20
1595984100000|2020-07-29 00:55:00|9373.5|9368.5|9372.6|9367.6|9374|9369|9372.2|9367.2|58
1595984400000|2020-07-29 01:00:00|9372.2|9367.2|9372.6|9367.6|9375.5|9370.5|9371.6|9366.6|46
1595984700000|2020-07-29 01:05:00|9372.7|9367.7|9373.1|9368.1|9374.6|9369.6|9372.6|9367.6|22
1595985000000|2020-07-29 01:10:00|9372.9|9367.9|9373.9|9368.9|9374.6|9369.6|9372.7|9367.7|19
1595985300000|2020-07-29 01:15:00|9374.1|9369.1|9375|9370|9376.2|9371.2|9372.7|9367.7|16
1595985600000|2020-07-29 01:20:00|9374.9|9369.9|9375.2|9370.2|9377.1|9372.1|9374.9|9369.9|9
1595985900000|2020-07-29 01:25:00|9375.5|9370.5|9375|9370|9376.9|9371.9|9374.5|9369.5|42
1595986200000|2020-07-29 01:30:00|9375.1|9370.1|9378|9373|9378.1|9373.1|9374.7|9369.7|64
1595986500000|2020-07-29 01:35:00|9378.3|9373.3|9376.7|9371.7|9379.3|9374.3|9376.6|9371.6|40
1595986800000|2020-07-29 01:40:00|9376.6|9371.6|9375.6|9370.6|9377.5|9372.5|9375.5|9370.5|15
1595987100000|2020-07-29 01:45:00|9375.5|9370.5|9373.1|9368.1|9376.1|9371.1|9372.9|9367.9|39
1595987400000|2020-07-29 01:50:00|9373.4|9368.4|9372.9|9367.9|9373.4|9368.4|9372.5|9367.5|18
1595987700000|2020-07-29 01:55:00|9373|9368|9371.6|9366.6|9373.5|9368.5|9371.5|9366.5|11
1595988000000|2020-07-29 02:00:00|9371.7|9366.7|9372.9|9367.9|9373.6|9368.6|9371.2|9366.2|35
1595988300000|2020-07-29 02:05:00|9372.7|9367.7|9373.2|9368.2|9374.1|9369.1|9372|9367|13
1595988600000|2020-07-29 02:10:00|9373.4|9368.4|9373.2|9368.2|9373.9|9368.9|9372.7|9367.7|8
1595988900000|2020-07-29 02:15:00|9373.4|9368.4|9372.2|9367.2|9373.4|9368.4|9372.1|9367.1|8
1595989200000|2020-07-29 02:20:00|9372.4|9367.4|9373.1|9368.1|9373.6|9368.6|9371.7|9366.7|19
1595989500000|2020-07-29 02:25:00|9372.9|9367.9|9372.9|9367.9|9374.1|9369.1|9372.6|9367.6|21
1595989800000|2020-07-29 02:30:00|9373|9368|9371.7|9366.7|9373|9368|9371.2|9366.2|28
1595990100000|2020-07-29 02:35:00|9371.6|9366.6|9371|9366|9371.9|9366.9|9370.6|9365.6|28
1595990400000|2020-07-29 02:40:00|9371.1|9366.1|9371|9366|9371.9|9366.9|9370.5|9365.5|39
1595990700000|2020-07-29 02:45:00|9370.6|9365.6|9369.1|9364.1|9370.7|9365.7|9368|9363|46
1595991000000|2020-07-29 02:50:00|9369.4|9364.4|9369.5|9364.5|9371|9366|9369.1|9364.1|30
1595991300000|2020-07-29 02:55:00|9369.2|9364.2|9369.6|9364.6|9370.5|9365.5|9369.2|9364.2|35
1595991600000|2020-07-29 03:00:00|9369.5|9364.5|9368.6|9363.6|9370.1|9365.1|9368.6|9363.6|17
1595991900000|2020-07-29 03:05:00|9368.4|9363.4|9369|9364|9369|9364|9367.7|9362.7|11
1595992200000|2020-07-29 03:10:00|9369.4|9364.4|9368.7|9363.7|9370|9365|9368.6|9363.6|7
1595992500000|2020-07-29 03:15:00|9368.6|9363.6|9367.1|9362.1|9368.7|9363.7|9367.1|9362.1|23
1595992800000|2020-07-29 03:20:00|9367.2|9362.2|9366.1|9361.1|9367.5|9362.5|9366.1|9361.1|20
1595993100000|2020-07-29 03:25:00|9366.2|9361.2|9367.5|9362.5|9367.6|9362.6|9366.2|9361.2|32
1595993400000|2020-07-29 03:30:00|9367.4|9362.4|9367.4|9362.4|9367.6|9362.6|9366.1|9361.1|18
1595993700000|2020-07-29 03:35:00|9367.2|9362.2|9368.7|9363.7|9369.1|9364.1|9367.1|9362.1|22
1595994000000|2020-07-29 03:40:00|9368.6|9363.6|9368.4|9363.4|9370.5|9365.5|9367.7|9362.7|16
1595994300000|2020-07-29 03:45:00|9368.5|9363.5|9366.7|9361.7|9368.9|9363.9|9366.7|9361.7|10
1595994600000|2020-07-29 03:50:00|9366.9|9361.9|9368.1|9363.1|9368.6|9363.6|9365.7|9360.7|11
1595994900000|2020-07-29 03:55:00|9368.2|9363.2|9368.7|9363.7|9371|9366|9367|9362|21
1595995200000|2020-07-29 04:00:00|9368.6|9363.6|9367.6|9362.6|9368.9|9363.9|9367.5|9362.5|5
1595995500000|2020-07-29 04:05:00|9367.7|9362.7|9365.9|9360.9|9368.4|9363.4|9365.7|9360.7|13
1595995800000|2020-07-29 04:10:00|9366|9361|9366.9|9361.9|9367|9362|9365.7|9360.7|10
1595996100000|2020-07-29 04:15:00|9367|9362|9367.2|9362.2|9367.5|9362.5|9366.7|9361.7|3
1595996400000|2020-07-29 04:20:00|9367.1|9362.1|9367.2|9362.2|9367.5|9362.5|9367.1|9362.1|4
1595996700000|2020-07-29 04:25:00|9367.4|9362.4|9366.5|9361.5|9368.2|9363.2|9366.5|9361.5|18
1595997000000|2020-07-29 04:30:00|9366.7|9361.7|9367.5|9362.5|9368.1|9363.1|9366.5|9361.5|13
1595997300000|2020-07-29 04:35:00|9367.4|9362.4|9366.2|9361.2|9367.5|9362.5|9366.1|9361.1|5
1595997600000|2020-07-29 04:40:00|9366.1|9361.1|9368.4|9363.4|9368.5|9363.5|9366.1|9361.1|8
1595997900000|2020-07-29 04:45:00|9368.5|9363.5|9369.7|9364.7|9370|9365|9368|9363|13
1595998200000|2020-07-29 04:50:00|9369.9|9364.9|9371|9366|9371|9366|9369.7|9364.7|11
1595998500000|2020-07-29 04:55:00|9371.1|9366.1|9369.7|9364.7|9372|9367|9369.5|9364.5|10
1595998800000|2020-07-29 05:00:00|9369.6|9364.6|9370.7|9365.7|9371.5|9366.5|9369.6|9364.6|9
1595999100000|2020-07-29 05:05:00|9370.9|9365.9|9371.5|9366.5|9371.9|9366.9|9370.4|9365.4|5
1595999400000|2020-07-29 05:10:00|9371.7|9366.7|9370.9|9365.9|9372.5|9367.5|9370.2|9365.2|11
1595999700000|2020-07-29 05:15:00|9370.6|9365.6|9370|9365|9371.6|9366.6|9369.9|9364.9|17
1596000000000|2020-07-29 05:20:00|9370.1|9365.1|9366.9|9361.9|9370.1|9365.1|9366.7|9361.7|12
1596000300000|2020-07-29 05:25:00|9366.7|9361.7|9368.2|9363.2|9368.4|9363.4|9366.7|9361.7|13
1596000600000|2020-07-29 05:30:00|9368.1|9363.1|9368.6|9363.6|9369.6|9364.6|9368|9363|18
1596000900000|2020-07-29 05:35:00|9368.9|9363.9|9367.7|9362.7|9369.6|9364.6|9367.4|9362.4|8
1596001200000|2020-07-29 05:40:00|9367.9|9362.9|9368.5|9363.5|9369.1|9364.1|9367.4|9362.4|8
1596001500000|2020-07-29 05:45:00|9368.6|9363.6|9370.7|9365.7|9370.9|9365.9|9367.7|9362.7|60
1596001800000|2020-07-29 05:50:00|9370.6|9365.6|9367.1|9362.1|9371.1|9366.1|9366.9|9361.9|43
1596002100000|2020-07-29 05:55:00|9367.4|9362.4|9365.7|9360.7|9367.6|9362.6|9365.6|9360.6|21
1596002400000|2020-07-29 06:00:00|9365.6|9360.6|9366|9361|9367.7|9362.7|9365.1|9360.1|65
1596002700000|2020-07-29 06:05:00|9365.9|9360.9|9364|9359|9366.4|9361.4|9363.6|9358.6|22
1596003000000|2020-07-29 06:10:00|9363.9|9358.9|9360.5|9355.5|9364.7|9359.7|9360.1|9355.1|55
1596003300000|2020-07-29 06:15:00|9360.6|9355.6|9360|9355|9361.5|9356.5|9358.2|9353.2|136
1596003600000|2020-07-29 06:20:00|9359.9|9354.9|9362.2|9357.2|9362.7|9357.7|9359|9354|25
1596003900000|2020-07-29 06:25:00|9362.1|9357.1|9362|9357|9362.2|9357.2|9360.7|9355.7|14
1596004200000|2020-07-29 06:30:00|9361.9|9356.9|9357|9352|9362|9357|9356.4|9351.4|76
1596004500000|2020-07-29 06:35:00|9356.9|9351.9|9359|9354|9359.5|9354.5|9355.4|9350.4|64
1596004800000|2020-07-29 06:40:00|9358.7|9353.7|9355|9350|9359.1|9354.1|9354.6|9349.6|106
1596005100000|2020-07-29 06:45:00|9355.1|9350.1|9354.2|9349.2|9356.4|9351.4|9353.9|9348.9|202
1596005400000|2020-07-29 06:50:00|9354.1|9349.1|9357.7|9352.7|9357.7|9352.7|9354.1|9349.1|26
1596005700000|2020-07-29 06:55:00|9357.6|9352.6|9355|9350|9358|9353|9354.7|9349.7|68
1596006000000|2020-07-29 07:00:00|9355.1|9350.1|9351.7|9346.7|9356.2|9351.2|9350.4|9345.4|126
1596006300000|2020-07-29 07:05:00|9351.6|9346.6|9351.2|9346.2|9353.5|9348.5|9350.2|9345.2|71
1596006600000|2020-07-29 07:10:00|9351.4|9346.4|9351.6|9346.6|9352.5|9347.5|9348.4|9343.4|69
1596006900000|2020-07-29 07:15:00|9351.7|9346.7|9355.6|9350.6|9358.9|9353.9|9351.1|9346.1|66
1596007200000|2020-07-29 07:20:00|9355.2|9350.2|9354.9|9349.9|9357.5|9352.5|9354|9349|50
1596007500000|2020-07-29 07:25:00|9355|9350|9354|9349|9355.9|9350.9|9352.5|9347.5|44
1596007800000|2020-07-29 07:30:00|9353.9|9348.9|9353.2|9348.2|9354.6|9349.6|9352.2|9347.2|35
1596008100000|2020-07-29 07:35:00|9353.4|9348.4|9349.5|9344.5|9353.6|9348.6|9348.5|9343.5|61
1596008400000|2020-07-29 07:40:00|9349.6|9344.6|9338.1|9333.1|9350.2|9345.2|9337.1|9332.1|323
1596008700000|2020-07-29 07:45:00|9338|9333|9342.7|9337.7|9342.9|9337.9|9337.5|9332.5|194
1596009000000|2020-07-29 07:50:00|9342.5|9337.5|9342|9337|9344|9339|9339.1|9334.1|117
1596009300000|2020-07-29 07:55:00|9341.9|9336.9|9344|9339|9344.6|9339.6|9340.1|9335.1|91
1596009600000|2020-07-29 08:00:00|9344.1|9339.1|9346.9|9341.9|9347.3|9342.3|9343.4|9338.4|79
1596009900000|2020-07-29 08:05:00|9346.7|9341.7|9346.9|9341.9|9347.4|9342.4|9345.6|9340.6|28
1596010200000|2020-07-29 08:10:00|9347|9342|9344|9339|9347.3|9342.3|9343.5|9338.5|33
1596010500000|2020-07-29 08:15:00|9344.1|9339.1|9343|9338|9344.4|9339.4|9340.9|9335.9|50
1596010800000|2020-07-29 08:20:00|9343.1|9338.1|9347.9|9342.9|9348.6|9343.6|9341.5|9336.5|63
1596011100000|2020-07-29 08:25:00|9347.5|9342.5|9347|9342|9349.1|9344.1|9346|9341|62
1596011400000|2020-07-29 08:30:00|9346.9|9341.9|9350.6|9345.6|9351.3|9346.3|9346.5|9341.5|188
1596011700000|2020-07-29 08:35:00|9350.8|9345.8|9346.4|9341.4|9350.8|9345.8|9345.6|9340.6|42
1596012000000|2020-07-29 08:40:00|9346.5|9341.5|9346.9|9341.9|9347.5|9342.5|9346|9341|8
1596012300000|2020-07-29 08:45:00|9347|9342|9348.6|9343.6|9348.8|9343.8|9346.4|9341.4|16
1596012600000|2020-07-29 08:50:00|9348.8|9343.8|9348.5|9343.5|9351.5|9346.5|9347.5|9342.5|47
1596012900000|2020-07-29 08:55:00|9348.6|9343.6|9349.5|9344.5|9351.4|9346.4|9348|9343|51
1596013200000|2020-07-29 09:00:00|9349.4|9344.4|9350.9|9345.9|9352.9|9347.9|9348.7|9343.7|64
1596013500000|2020-07-29 09:05:00|9351|9346|9351.5|9346.5|9352.6|9347.6|9349.1|9344.1|61
1596013800000|2020-07-29 09:10:00|9351.1|9346.1|9348.5|9343.5|9352|9347|9348.1|9343.1|62
1596014100000|2020-07-29 09:15:00|9348.4|9343.4|9348|9343|9348.9|9343.9|9346.5|9341.5|36
1596014400000|2020-07-29 09:20:00|9347.9|9342.9|9349.1|9344.1|9350.1|9345.1|9347.6|9342.6|78
1596014700000|2020-07-29 09:25:00|9349.4|9344.4|9349.6|9344.6|9350.9|9345.9|9347.2|9342.2|28
1596015000000|2020-07-29 09:30:00|9349.8|9344.8|9354|9349|9354.5|9349.5|9348.6|9343.6|72
1596015300000|2020-07-29 09:35:00|9353.9|9348.9|9352.5|9347.5|9354.5|9349.5|9352.1|9347.1|47
1596015600000|2020-07-29 09:40:00|9352.4|9347.4|9349.6|9344.6|9352.6|9347.6|9348.7|9343.7|23
1596015900000|2020-07-29 09:45:00|9350|9345|9348.6|9343.6|9350.9|9345.9|9348.1|9343.1|37
1596016200000|2020-07-29 09:50:00|9348.5|9343.5|9352.9|9347.9|9353|9348|9348.4|9343.4|37
1596016500000|2020-07-29 09:55:00|9353|9348|9351.1|9346.1|9353.1|9348.1|9350.5|9345.5|14
1596016800000|2020-07-29 10:00:00|9351.5|9346.5|9349.1|9344.1|9351.5|9346.5|9347.5|9342.5|52
1596017100000|2020-07-29 10:05:00|9349.4|9344.4|9347.5|9342.5|9349.5|9344.5|9347.1|9342.1|18
1596017400000|2020-07-29 10:10:00|9347.6|9342.6|9349.7|9344.7|9351.5|9346.5|9347.5|9342.5|37
1596017700000|2020-07-29 10:15:00|9349.6|9344.6|9352.5|9347.5|9352.5|9347.5|9349|9344|13
1596018000000|2020-07-29 10:20:00|9352.4|9347.4|9349.7|9344.7|9352.5|9347.5|9349.6|9344.6|24
1596018300000|2020-07-29 10:25:00|9349.9|9344.9|9351.5|9346.5|9352|9347|9349.4|9344.4|55
1596018600000|2020-07-29 10:30:00|9351.6|9346.6|9350.5|9345.5|9353.6|9348.6|9349.7|9344.7|34
1596018900000|2020-07-29 10:35:00|9350.4|9345.4|9351.2|9346.2|9351.4|9346.4|9349.2|9344.2|13
1596019200000|2020-07-29 10:40:00|9351.1|9346.1|9353.5|9348.5|9353.5|9348.5|9350.9|9345.9|18
1596019500000|2020-07-29 10:45:00|9353.6|9348.6|9351.9|9346.9|9355.6|9350.6|9350.4|9345.4|94
1596019800000|2020-07-29 10:50:00|9352|9347|9352.6|9347.6|9353.5|9348.5|9351.1|9346.1|27
1596020100000|2020-07-29 10:55:00|9352.5|9347.5|9354.4|9349.4|9355|9350|9352.1|9347.1|83
1596020400000|2020-07-29 11:00:00|9354.3|9349.3|9357.5|9352.5|9357.9|9352.9|9353.5|9348.5|143
1596020700000|2020-07-29 11:05:00|9357.6|9352.6|9360|9355|9360.4|9355.4|9357.6|9352.6|170
1596021000000|2020-07-29 11:10:00|9359.7|9354.7|9362.1|9357.1|9362.1|9357.1|9359.4|9354.4|73
1596021300000|2020-07-29 11:15:00|9362.4|9357.4|9363.9|9358.9|9364.4|9359.4|9362.1|9357.1|53
1596021600000|2020-07-29 11:20:00|9363.7|9358.7|9360.4|9355.4|9363.7|9358.7|9360.4|9355.4|39
1596021900000|2020-07-29 11:25:00|9360.5|9355.5|9360.4|9355.4|9361|9356|9359.1|9354.1|16
1596022200000|2020-07-29 11:30:00|9360.5|9355.5|9360.6|9355.6|9361.9|9356.9|9359.4|9354.4|41
1596022500000|2020-07-29 11:35:00|9360.8|9355.8|9359.4|9354.4|9362.5|9357.5|9359|9354|56
1596022800000|2020-07-29 11:40:00|9359.1|9354.1|9361.5|9356.5|9363.4|9358.4|9357.5|9352.5|87
1596023100000|2020-07-29 11:45:00|9361.4|9356.4|9362.1|9357.1|9362.8|9357.8|9360.4|9355.4|24
1596023400000|2020-07-29 11:50:00|9362.3|9357.3|9364|9359|9365.5|9360.5|9362.3|9357.3|80
1596023700000|2020-07-29 11:55:00|9364.1|9359.1|9369|9364|9370|9365|9363.5|9358.5|94
1596024000000|2020-07-29 12:00:00|9368.7|9363.7|9370.9|9365.9|9371.8|9366.8|9368.1|9363.1|105
1596024300000|2020-07-29 12:05:00|9371|9366|9368.6|9363.6|9371.6|9366.6|9367.8|9362.8|62
1596024600000|2020-07-29 12:10:00|9368.5|9363.5|9366.9|9361.9|9369.5|9364.5|9365.9|9360.9|58
1596024900000|2020-07-29 12:15:00|9366.8|9361.8|9366|9361|9369.6|9364.6|9364.9|9359.9|106
1596025200000|2020-07-29 12:20:00|9366.1|9361.1|9366.1|9361.1|9366.8|9361.8|9363.3|9358.3|237
1596025500000|2020-07-29 12:25:00|9366.4|9361.4|9365.4|9360.4|9367.1|9362.1|9363.6|9358.6|70
1596025800000|2020-07-29 12:30:00|9365.3|9360.3|9363.9|9358.9|9365.6|9360.6|9363.3|9358.3|60
1596026100000|2020-07-29 12:35:00|9363.8|9358.8|9364|9359|9364.9|9359.9|9362.4|9357.4|86
1596026400000|2020-07-29 12:40:00|9363.8|9358.8|9362.4|9357.4|9366.4|9361.4|9362.3|9357.3|55
1596026700000|2020-07-29 12:45:00|9362.5|9357.5|9360|9355|9362.5|9357.5|9358.5|9353.5|90
1596027000000|2020-07-29 12:50:00|9360.1|9355.1|9356.3|9351.3|9360.5|9355.5|9356.1|9351.1|104
1596027300000|2020-07-29 12:55:00|9356.1|9351.1|9356.4|9351.4|9356.6|9351.6|9354|9349|108
1596027600000|2020-07-29 13:00:00|9356.3|9351.3|9352.5|9347.5|9357.3|9352.3|9352.3|9347.3|152
1596027900000|2020-07-29 13:05:00|9352.6|9347.6|9350.1|9345.1|9353.6|9348.6|9349.8|9344.8|146
1596028200000|2020-07-29 13:10:00|9350.3|9345.3|9348.3|9343.3|9351.5|9346.5|9347.3|9342.3|112
1596028500000|2020-07-29 13:15:00|9348.5|9343.5|9350.5|9345.5|9351.6|9346.6|9348.5|9343.5|52
1596028800000|2020-07-29 13:20:00|9350.4|9345.4|9347.4|9342.4|9350.5|9345.5|9346.9|9341.9|47
1596029100000|2020-07-29 13:25:00|9347.5|9342.5|9350.3|9345.3|9350.9|9345.9|9347.4|9342.4|32
1596029400000|2020-07-29 13:30:00|9350.4|9345.4|9345.3|9340.3|9350.6|9345.6|9342.1|9337.1|335
1596029700000|2020-07-29 13:35:00|9345.4|9340.4|9348.1|9343.1|9348.8|9343.8|9345.4|9340.4|183
1596030000000|2020-07-29 13:40:00|9348.5|9343.5|9351.5|9346.5|9354|9349|9348.1|9343.1|181
1596030300000|2020-07-29 13:45:00|9351.2|9346.2|9352.3|9347.3|9353.4|9348.4|9349.5|9344.5|160
1596030600000|2020-07-29 13:50:00|9352.5|9347.5|9350.5|9345.5|9354|9349|9350|9345|84
1596030900000|2020-07-29 13:55:00|9350.4|9345.4|9347.3|9342.3|9350.5|9345.5|9346.6|9341.6|105
1596031200000|2020-07-29 14:00:00|9347.1|9342.1|9343.9|9338.9|9347.8|9342.8|9343.9|9338.9|111
1596031500000|2020-07-29 14:05:00|9344|9339|9343.7|9338.7|9345.5|9340.5|9341.2|9336.2|123
1596031800000|2020-07-29 14:10:00|9343.6|9338.6|9348.5|9343.5|9348.6|9343.6|9340.9|9335.9|193
1596032100000|2020-07-29 14:15:00|9348.6|9343.6|9347.1|9342.1|9349.9|9344.9|9344|9339|124
1596032400000|2020-07-29 14:20:00|9347|9342|9348.4|9343.4|9348.9|9343.9|9345.4|9340.4|111
1596032700000|2020-07-29 14:25:00|9348.3|9343.3|9347|9342|9349.4|9344.4|9346|9341|38
1596033000000|2020-07-29 14:30:00|9347.1|9342.1|9349.9|9344.9|9351.5|9346.5|9345|9340|105
1596033300000|2020-07-29 14:35:00|9349.5|9344.5|9346.4|9341.4|9351.3|9346.3|9345.5|9340.5|56
1596033600000|2020-07-29 14:40:00|9346.5|9341.5|9339.2|9334.2|9346.9|9341.9|9336.1|9331.1|256
1596033900000|2020-07-29 14:45:00|9339.1|9334.1|9338.5|9333.5|9341.5|9336.5|9336.1|9331.1|191
1596034200000|2020-07-29 14:50:00|9338.4|9333.4|9338.9|9333.9|9340.1|9335.1|9337|9332|128
1596034500000|2020-07-29 14:55:00|9339|9334|9340.5|9335.5|9342.1|9337.1|9338.1|9333.1|189
1596034800000|2020-07-29 15:00:00|9340.4|9335.4|9346.5|9341.5|9346.6|9341.6|9340.4|9335.4|240
1596035100000|2020-07-29 15:05:00|9346.6|9341.6|9343.6|9338.6|9349.1|9344.1|9342.7|9337.7|116
1596035400000|2020-07-29 15:10:00|9343.9|9338.9|9345.9|9340.9|9346|9341|9343.4|9338.4|45
1596035700000|2020-07-29 15:15:00|9345.8|9340.8|9345.1|9340.1|9346.4|9341.4|9341.9|9336.9|46
1596036000000|2020-07-29 15:20:00|9345|9340|9344.9|9339.9|9346.5|9341.5|9343|9338|56
1596036300000|2020-07-29 15:25:00|9344.7|9339.7|9340.5|9335.5|9345.2|9340.2|9339.9|9334.9|39
1596036600000|2020-07-29 15:30:00|9340.4|9335.4|9341.7|9336.7|9343.1|9338.1|9340.4|9335.4|55
1596036900000|2020-07-29 15:35:00|9341.9|9336.9|9340.9|9335.9|9343.2|9338.2|9340.4|9335.4|46
1596037200000|2020-07-29 15:40:00|9340.7|9335.7|9338.6|9333.6|9340.7|9335.7|9338.1|9333.1|78
1596037500000|2020-07-29 15:45:00|9338.7|9333.7|9339.2|9334.2|9340|9335|9338.4|9333.4|55
1596037800000|2020-07-29 15:50:00|9339.1|9334.1|9338.9|9333.9|9339.1|9334.1|9337|9332|56
1596038100000|2020-07-29 15:55:00|9339|9334|9343.1|9338.1|9344.5|9339.5|9338.4|9333.4|185
1596038400000|2020-07-29 16:00:00|9343|9338|9342.1|9337.1|9344.6|9339.6|9341.6|9336.6|76
1596038700000|2020-07-29 16:05:00|9342.2|9337.2|9339.7|9334.7|9342.2|9337.2|9339.4|9334.4|49
1596039000000|2020-07-29 16:10:00|9339.6|9334.6|9340.6|9335.6|9340.6|9335.6|9338|9333|84
1596039300000|2020-07-29 16:15:00|9340.9|9335.9|9342.6|9337.6|9342.7|9337.7|9340.7|9335.7|39
1596039600000|2020-07-29 16:20:00|9342.5|9337.5|9343.6|9338.6|9343.6|9338.6|9341.5|9336.5|65
1596039900000|2020-07-29 16:25:00|9343.5|9338.5|9342.7|9337.7|9343.6|9338.6|9341.4|9336.4|22
1596040200000|2020-07-29 16:30:00|9342.9|9337.9|9340.7|9335.7|9343.6|9338.6|9340.7|9335.7|31
1596040500000|2020-07-29 16:35:00|9340.9|9335.9|9339.6|9334.6|9341.5|9336.5|9339.5|9334.5|91
1596040800000|2020-07-29 16:40:00|9339.7|9334.7|9339.5|9334.5|9341.1|9336.1|9338.9|9333.9|44
1596041100000|2020-07-29 16:45:00|9339.6|9334.6|9340.2|9335.2|9340.6|9335.6|9338.9|9333.9|73
1596041400000|2020-07-29 16:50:00|9340.1|9335.1|9339.5|9334.5|9341|9336|9339.2|9334.2|184
1596041700000|2020-07-29 16:55:00|9339.6|9334.6|9340|9335|9340.1|9335.1|9337.9|9332.9|217
1596042000000|2020-07-29 17:00:00|9339.9|9334.9|9339|9334|9340.6|9335.6|9338.9|9333.9|162
1596042300000|2020-07-29 17:05:00|9339.1|9334.1|9339.5|9334.5|9339.9|9334.9|9338.4|9333.4|251
1596042600000|2020-07-29 17:10:00|9339.6|9334.6|9341.6|9336.6|9341.7|9336.7|9338.6|9333.6|193
1596042900000|2020-07-29 17:15:00|9341.4|9336.4|9339|9334|9342.4|9337.4|9339|9334|75
1596043200000|2020-07-29 17:20:00|9339.1|9334.1|9338.7|9333.7|9339.2|9334.2|9336.1|9331.1|58
1596043500000|2020-07-29 17:25:00|9339.1|9334.1|9337.1|9332.1|9339.2|9334.2|9335.7|9330.7|93
1596043800000|2020-07-29 17:30:00|9337.2|9332.2|9339.5|9334.5|9339.6|9334.6|9336.7|9331.7|55
1596044100000|2020-07-29 17:35:00|9339.2|9334.2|9337.4|9332.4|9339.5|9334.5|9337.4|9332.4|25
1596044400000|2020-07-29 17:40:00|9337.2|9332.2|9332.1|9327.1|9337.6|9332.6|9331.1|9326.1|207
1596044700000|2020-07-29 17:45:00|9332.4|9327.4|9331|9326|9334.1|9329.1|9331|9326|70
1596045000000|2020-07-29 17:50:00|9330.9|9325.9|9333.6|9328.6|9333.7|9328.7|9329.2|9324.2|78
1596045300000|2020-07-29 17:55:00|9333.9|9328.9|9331.5|9326.5|9339.1|9334.1|9330.5|9325.5|66
1596045600000|2020-07-29 18:00:00|9331.6|9326.6|9332|9327|9340.8|9335.8|9326.8|9321.8|219
1596045900000|2020-07-29 18:05:00|9331.9|9326.9|9324.6|9319.6|9331.9|9326.9|9324.1|9319.1|348
1596046200000|2020-07-29 18:10:00|9324.2|9319.2|9323.8|9318.8|9325.4|9320.4|9321.4|9316.4|206
1596046500000|2020-07-29 18:15:00|9323.9|9318.9|9330.7|9325.7|9331.5|9326.5|9323.5|9318.5|176
1596046800000|2020-07-29 18:20:00|9330.9|9325.9|9327.1|9322.1|9331|9326|9326.9|9321.9|58
1596047100000|2020-07-29 18:25:00|9327.2|9322.2|9329.6|9324.6|9331.5|9326.5|9327.2|9322.2|93
1596047400000|2020-07-29 18:30:00|9329.7|9324.7|9323.1|9318.1|9329.7|9324.7|9321.6|9316.6|205
1596047700000|2020-07-29 18:35:00|9323.2|9318.2|9320.9|9315.9|9324.5|9319.5|9320|9315|268
1596048000000|2020-07-29 18:40:00|9320.7|9315.7|9319.9|9314.9|9324|9319|9314.7|9309.7|378
1596048300000|2020-07-29 18:45:00|9320|9315|9318.8|9313.8|9323.8|9318.8|9317.1|9312.1|230
1596048600000|2020-07-29 18:50:00|9319|9314|9327.4|9322.4|9328.9|9323.9|9318.9|9313.9|345
1596048900000|2020-07-29 18:55:00|9327.3|9322.3|9344.1|9339.1|9348.9|9343.9|9326.4|9321.4|1019
1596049200000|2020-07-29 19:00:00|9344|9339|9348.1|9343.1|9354.4|9349.4|9344|9339|593
1596049500000|2020-07-29 19:05:00|9348|9343|9342.3|9337.3|9348.1|9343.1|9339.1|9334.1|293
1596049800000|2020-07-29 19:10:00|9342.1|9337.1|9339.9|9334.9|9347.8|9342.8|9338.3|9333.3|229
1596050100000|2020-07-29 19:15:00|9339.8|9334.8|9333.9|9328.9|9342|9337|9333.4|9328.4|334
1596050400000|2020-07-29 19:20:00|9333.8|9328.8|9326.8|9321.8|9334.6|9329.6|9324.5|9319.5|378
1596050700000|2020-07-29 19:25:00|9326.9|9321.9|9331.5|9326.5|9335.1|9330.1|9325.9|9320.9|169
1596051000000|2020-07-29 19:30:00|9331.8|9326.8|9328|9323|9333.6|9328.6|9327.4|9322.4|84
1596051300000|2020-07-29 19:35:00|9327.9|9322.9|9325|9320|9328.8|9323.8|9323.9|9318.9|142
1596051600000|2020-07-29 19:40:00|9325.1|9320.1|9330.5|9325.5|9331|9326|9324.6|9319.6|179
1596051900000|2020-07-29 19:45:00|9330.6|9325.6|9330.4|9325.4|9333.1|9328.1|9329.6|9324.6|60
1596052200000|2020-07-29 19:50:00|9330.5|9325.5|9338.1|9333.1|9338.3|9333.3|9330.5|9325.5|246
1596052500000|2020-07-29 19:55:00|9338.3|9333.3|9334.8|9329.8|9339.4|9334.4|9334.4|9329.4|180
1596052800000|2020-07-29 20:00:00|9334.9|9329.9|9332.9|9327.9|9335.4|9330.4|9332.8|9327.8|95
1596053100000|2020-07-29 20:05:00|9333|9328|9332.4|9327.4|9333.9|9328.9|9331.6|9326.6|42
1596053400000|2020-07-29 20:10:00|9332.5|9327.5|9330.5|9325.5|9332.9|9327.9|9330|9325|16
1596053700000|2020-07-29 20:15:00|9330.4|9325.4|9329.9|9324.9|9330.5|9325.5|9329|9324|24
1596054000000|2020-07-29 20:20:00|9330|9325|9329.3|9324.3|9330.3|9325.3|9328.9|9323.9|29
1596054300000|2020-07-29 20:25:00|9329.4|9324.4|9329.8|9324.8|9329.8|9324.8|9328.4|9323.4|16
1596054600000|2020-07-29 20:30:00|9329.9|9324.9|9329.3|9324.3|9330.1|9325.1|9328.5|9323.5|26
1596054900000|2020-07-29 20:35:00|9329|9324|9327.5|9322.5|9329|9324|9327.1|9322.1|10
1596055200000|2020-07-29 20:40:00|9327.8|9322.8|9325.9|9320.9|9327.8|9322.8|9325.4|9320.4|19
1596055500000|2020-07-29 20:45:00|9325.8|9320.8|9322.4|9317.4|9325.9|9320.9|9322.4|9317.4|60
1596055800000|2020-07-29 20:50:00|9322.5|9317.5|9325.3|9320.3|9325.3|9320.3|9322.5|9317.5|65
1596056100000|2020-07-29 20:55:00|9325.5|9320.5|9326.5|9319.5|9327.1|9321.6|9324.5|9319.3|22
1596067200000|2020-07-30 00:00:00|9334.5|9329.5|9332.4|9327.4|9334.5|9329.5|9331|9326|97
1596067500000|2020-07-30 00:05:00|9332.3|9327.3|9333.5|9328.5|9333.5|9328.5|9330.9|9325.9|34
1596067800000|2020-07-30 00:10:00|9333.6|9328.6|9332.4|9327.4|9334.1|9329.1|9332.1|9327.1|26
1596068100000|2020-07-30 00:15:00|9331.9|9326.9|9336.8|9331.8|9337.9|9332.9|9331.9|9326.9|46
1596068400000|2020-07-30 00:20:00|9336.9|9331.9|9337.3|9332.3|9338.6|9333.6|9335.9|9330.9|53
1596068700000|2020-07-30 00:25:00|9337.4|9332.4|9335.4|9330.4|9337.5|9332.5|9335.1|9330.1|7
1596069000000|2020-07-30 00:30:00|9335.1|9330.1|9337.5|9332.5|9338|9333|9335.1|9330.1|31
1596069300000|2020-07-30 00:35:00|9337.4|9332.4|9337.9|9332.9|9340.3|9335.3|9337.4|9332.4|11
1596069600000|2020-07-30 00:40:00|9338.1|9333.1|9338.5|9333.5|9340.3|9335.3|9337.9|9332.9|125
1596069900000|2020-07-30 00:45:00|9338.6|9333.6|9337.8|9332.8|9339|9334|9337.8|9332.8|27
1596070200000|2020-07-30 00:50:00|9337.6|9332.6|9335.4|9330.4|9338.8|9333.8|9334.9|9329.9|27
1596070500000|2020-07-30 00:55:00|9335.6|9330.6|9333.1|9328.1|9336.9|9331.9|9332.6|9327.6|33
1596070800000|2020-07-30 01:00:00|9333.4|9328.4|9331.6|9326.6|9333.8|9328.8|9330.4|9325.4|43
1596071100000|2020-07-30 01:05:00|9331.5|9326.5|9336.1|9331.1|9336.1|9331.1|9331.5|9326.5|33
1596071400000|2020-07-30 01:10:00|9336.3|9331.3|9339.8|9334.8|9340.3|9335.3|9335.4|9330.4|25
1596071700000|2020-07-30 01:15:00|9339.9|9334.9|9339.1|9334.1|9341.1|9336.1|9339|9334|28
1596072000000|2020-07-30 01:20:00|9339.3|9334.3|9339.9|9334.9|9340.1|9335.1|9338.9|9333.9|15
1596072300000|2020-07-30 01:25:00|9340|9335|9339.5|9334.5|9340.5|9335.5|9338.9|9333.9|22
1596072600000|2020-07-30 01:30:00|9339.6|9334.6|9337.4|9332.4|9340.6|9335.6|9336.4|9331.4|38
1596072900000|2020-07-30 01:35:00|9337.5|9332.5|9336.1|9331.1|9339.4|9334.4|9336|9331|8
1596073200000|2020-07-30 01:40:00|9336|9331|9335.4|9330.4|9336.8|9331.8|9334.9|9329.9|18
1596073500000|2020-07-30 01:45:00|9335.5|9330.5|9336.5|9331.5|9337.5|9332.5|9335.4|9330.4|14
1596073800000|2020-07-30 01:50:00|9336.4|9331.4|9336.4|9331.4|9337.3|9332.3|9335.9|9330.9|12
1596074100000|2020-07-30 01:55:00|9336.3|9331.3|9340.4|9335.4|9341.6|9336.6|9336.3|9331.3|60
1596074400000|2020-07-30 02:00:00|9340.3|9335.3|9342.5|9337.5|9343.1|9338.1|9339.4|9334.4|44
1596074700000|2020-07-30 02:05:00|9342.6|9337.6|9341.9|9336.9|9343.1|9338.1|9341.5|9336.5|98
1596075000000|2020-07-30 02:10:00|9342|9337|9340.1|9335.1|9342.4|9337.4|9339|9334|83
1596075300000|2020-07-30 02:15:00|9340|9335|9340.9|9335.9|9341|9336|9339.5|9334.5|7
1596075600000|2020-07-30 02:20:00|9340.6|9335.6|9339.8|9334.8|9340.9|9335.9|9339.1|9334.1|6
1596075900000|2020-07-30 02:25:00|9339.9|9334.9|9339.4|9334.4|9340.1|9335.1|9338.5|9333.5|14
1596076200000|2020-07-30 02:30:00|9339.3|9334.3|9337.4|9332.4|9339.3|9334.3|9337.4|9332.4|14
1596076500000|2020-07-30 02:35:00|9337.5|9332.5|9338|9333|9338.5|9333.5|9337.5|9332.5|6
1596076800000|2020-07-30 02:40:00|9338.1|9333.1|9337.3|9332.3|9338.3|9333.3|9336.4|9331.4|7
1596077100000|2020-07-30 02:45:00|9337.4|9332.4|9336.6|9331.6|9337.8|9332.8|9335.9|9330.9|11
1596077400000|2020-07-30 02:50:00|9336.5|9331.5|9335.6|9330.6|9336.9|9331.9|9335.4|9330.4|13
1596077700000|2020-07-30 02:55:00|9335.8|9330.8|9335.1|9330.1|9336.3|9331.3|9334.9|9329.9|6
1596078000000|2020-07-30 03:00:00|9335.3|9330.3|9335|9330|9336.6|9331.6|9334.4|9329.4|10
1596078300000|2020-07-30 03:05:00|9335.1|9330.1|9332.5|9327.5|9335.1|9330.1|9332.5|9327.5|15
1596078600000|2020-07-30 03:10:00|9332.6|9327.6|9333.1|9328.1|9334|9329|9332.4|9327.4|33
1596078900000|2020-07-30 03:15:00|9333|9328|9332.3|9327.3|9334|9329|9332.3|9327.3|54
1596079200000|2020-07-30 03:20:00|9332.1|9327.1|9330.6|9325.6|9332.4|9327.4|9329.9|9324.9|21
1596079500000|2020-07-30 03:25:00|9330.8|9325.8|9331.9|9326.9|9332.1|9327.1|9330.3|9325.3|14
1596079800000|2020-07-30 03:30:00|9331.8|9326.8|9333.3|9328.3|9333.4|9328.4|9331.5|9326.5|20
1596080100000|2020-07-30 03:35:00|9333.4|9328.4|9333.4|9328.4|9333.4|9328.4|9332.5|9327.5|3
1596080400000|2020-07-30 03:40:00|9333.3|9328.3|9334|9329|9334|9329|9332.9|9327.9|4
1596080700000|2020-07-30 03:45:00|9333.9|9328.9|9334.5|9329.5|9334.5|9329.5|9333|9328|1
1596081000000|2020-07-30 03:50:00|9334.6|9329.6|9334.5|9329.5|9334.6|9329.6|9333.5|9328.5|2
1596081300000|2020-07-30 03:55:00|9334.1|9329.1|9335.3|9330.3|9336.3|9331.3|9334.1|9329.1|8
1596081600000|2020-07-30 04:00:00|9335.4|9330.4|9336.5|9331.5|9336.5|9331.5|9335|9330|13
1596081900000|2020-07-30 04:05:00|9336.6|9331.6|9336|9331|9337.3|9332.3|9335.3|9330.3|5
1596082200000|2020-07-30 04:10:00|9336.1|9331.1|9338.5|9333.5|9338.9|9333.9|9336.1|9331.1|14
1596082500000|2020-07-30 04:15:00|9338.4|9333.4|9338.3|9333.3|9338.8|9333.8|9337.9|9332.9|17
1596082800000|2020-07-30 04:20:00|9338.1|9333.1|9338.4|9333.4|9338.6|9333.6|9337.5|9332.5|7
1596083100000|2020-07-30 04:25:00|9338.5|9333.5|9340.1|9335.1|9340.5|9335.5|9338.4|9333.4|5
1596083400000|2020-07-30 04:30:00|9340.4|9335.4|9338.1|9333.1|9340.4|9335.4|9338|9333|25
1596083700000|2020-07-30 04:35:00|9338|9333|9339.5|9334.5|9339.8|9334.8|9338|9333|3
1596084000000|2020-07-30 04:40:00|9339.4|9334.4|9337.9|9332.9|9339.4|9334.4|9337|9332|4
1596084300000|2020-07-30 04:45:00|9337.8|9332.8|9337.5|9332.5|9337.8|9332.8|9336.5|9331.5|10
1596084600000|2020-07-30 04:50:00|9337.4|9332.4|9337.4|9332.4|9337.9|9332.9|9337.1|9332.1|2
1596084900000|2020-07-30 04:55:00|9337.5|9332.5|9341.4|9336.4|9342.3|9337.3|9337.5|9332.5|17
1596085200000|2020-07-30 05:00:00|9341.5|9336.5|9342.8|9337.8|9343.4|9338.4|9341|9336|36
1596085500000|2020-07-30 05:05:00|9342.9|9337.9|9342.8|9337.8|9343.4|9338.4|9341.8|9336.8|9
1596085800000|2020-07-30 05:10:00|9342.9|9337.9|9343.9|9338.9|9343.9|9338.9|9342.1|9337.1|19
1596086100000|2020-07-30 05:15:00|9343.8|9338.8|9346.6|9341.6|9346.6|9341.6|9343.8|9338.8|23
1596086400000|2020-07-30 05:20:00|9346.5|9341.5|9347.1|9342.1|9349.6|9344.6|9346|9341|26
1596086700000|2020-07-30 05:25:00|9347|9342|9349.4|9344.4|9350.5|9345.5|9346.6|9341.6|28
1596087000000|2020-07-30 05:30:00|9349.3|9344.3|9348|9343|9350.3|9345.3|9348|9343|34
1596087300000|2020-07-30 05:35:00|9348.1|9343.1|9346.4|9341.4|9349.1|9344.1|9346.4|9341.4|27
1596087600000|2020-07-30 05:40:00|9346.1|9341.1|9348.1|9343.1|9348.3|9343.3|9344.9|9339.9|22
1596087900000|2020-07-30 05:45:00|9348.3|9343.3|9349.3|9344.3|9351.5|9346.5|9348|9343|39
1596088200000|2020-07-30 05:50:00|9349.4|9344.4|9348|9343|9349.4|9344.4|9347|9342|22
1596088500000|2020-07-30 05:55:00|9348.1|9343.1|9350.8|9345.8|9351.1|9346.1|9347.5|9342.5|31
1596088800000|2020-07-30 06:00:00|9350.9|9345.9|9351|9346|9351.3|9346.3|9348.8|9343.8|74
1596089100000|2020-07-30 06:05:00|9350.9|9345.9|9349.3|9344.3|9352.1|9347.1|9349.1|9344.1|65
1596089400000|2020-07-30 06:10:00|9349.4|9344.4|9352.5|9347.5|9353.1|9348.1|9349.3|9344.3|47
1596089700000|2020-07-30 06:15:00|9352.6|9347.6|9353.3|9348.3|9353.5|9348.5|9351.5|9346.5|41
1596090000000|2020-07-30 06:20:00|9353.4|9348.4|9352.5|9347.5|9354.4|9349.4|9351.8|9346.8|20
1596090300000|2020-07-30 06:25:00|9352.6|9347.6|9355.5|9350.5|9357.5|9352.5|9352|9347|171
1596090600000|2020-07-30 06:30:00|9355.4|9350.4|9356.1|9351.1|9358.6|9353.6|9355.1|9350.1|282
1596090900000|2020-07-30 06:35:00|9356.3|9351.3|9358.3|9353.3|9358.5|9353.5|9354.5|9349.5|60
1596091200000|2020-07-30 06:40:00|9358.4|9353.4|9356.6|9351.6|9359.3|9354.3|9356.4|9351.4|55
1596091500000|2020-07-30 06:45:00|9356.8|9351.8|9357.5|9352.5|9357.9|9352.9|9355.8|9350.8|42
1596091800000|2020-07-30 06:50:00|9357.6|9352.6|9358.5|9353.5|9359.6|9354.6|9356.6|9351.6|109
1596092100000|2020-07-30 06:55:00|9358.6|9353.6|9355.4|9350.4|9358.6|9353.6|9354.3|9349.3|102
1596092400000|2020-07-30 07:00:00|9355.3|9350.3|9352.9|9347.9|9355.6|9350.6|9350.4|9345.4|208
1596092700000|2020-07-30 07:05:00|9353|9348|9355.3|9350.3|9357.9|9352.9|9351.4|9346.4|149
1596093000000|2020-07-30 07:10:00|9355.5|9350.5|9356.3|9351.3|9357.8|9352.8|9354.3|9349.3|185
1596093300000|2020-07-30 07:15:00|9356.1|9351.1|9358.8|9353.8|9360.5|9355.5|9355.6|9350.6|102
1596093600000|2020-07-30 07:20:00|9358.6|9353.6|9351.5|9346.5|9359.4|9354.4|9351.5|9346.5|93
1596093900000|2020-07-30 07:25:00|9351.6|9346.6|9353.8|9348.8|9354|9349|9350.6|9345.6|57
1596094200000|2020-07-30 07:30:00|9354|9349|9353|9348|9355.6|9350.6|9352.6|9347.6|106
1596094500000|2020-07-30 07:35:00|9352.9|9347.9|9348.4|9343.4|9352.9|9347.9|9348|9343|146
1596094800000|2020-07-30 07:40:00|9348.1|9343.1|9349.9|9344.9|9351.4|9346.4|9346.8|9341.8|119
1596095100000|2020-07-30 07:45:00|9350|9345|9352.1|9347.1|9354|9349|9349.5|9344.5|74
1596095400000|2020-07-30 07:50:00|9352.3|9347.3|9347|9342|9352.5|9347.5|9345.8|9340.8|61
1596095700000|2020-07-30 07:55:00|9346.9|9341.9|9349.3|9344.3|9350.6|9345.6|9346.6|9341.6|119
1596096000000|2020-07-30 08:00:00|9349.1|9344.1|9347.4|9342.4|9351.5|9346.5|9344.8|9339.8|129
1596096300000|2020-07-30 08:05:00|9347.5|9342.5|9349.5|9344.5|9352|9347|9347.1|9342.1|109
1596096600000|2020-07-30 08:10:00|9349.6|9344.6|9349.1|9344.1|9352.5|9347.5|9348.6|9343.6|76
1596096900000|2020-07-30 08:15:00|9349.3|9344.3|9348.9|9343.9|9351.1|9346.1|9348.1|9343.1|42
1596097200000|2020-07-30 08:20:00|9349|9344|9348|9343|9350.4|9345.4|9346.4|9341.4|89
1596097500000|2020-07-30 08:25:00|9348.1|9343.1|9355.6|9350.6|9356.4|9351.4|9348.1|9343.1|73
1596097800000|2020-07-30 08:30:00|9355.5|9350.5|9352|9347|9355.9|9350.9|9349.6|9344.6|112
1596098100000|2020-07-30 08:35:00|9351.9|9346.9|9356.3|9351.3|9356.3|9351.3|9351.1|9346.1|123
1596098400000|2020-07-30 08:40:00|9356.1|9351.1|9359.6|9354.6|9360.6|9355.6|9355.1|9350.1|252
1596098700000|2020-07-30 08:45:00|9359.5|9354.5|9356.9|9351.9|9360.3|9355.3|9356.9|9351.9|71
1596099000000|2020-07-30 08:50:00|9357|9352|9358.4|9353.4|9358.4|9353.4|9354.6|9349.6|106
1596099300000|2020-07-30 08:55:00|9358.5|9353.5|9359.3|9354.3|9361.1|9356.1|9358.1|9353.1|90
1596099600000|2020-07-30 09:00:00|9359.5|9354.5|9362.4|9357.4|9362.4|9357.4|9358|9353|91
1596099900000|2020-07-30 09:05:00|9362.6|9357.6|9363.3|9358.3|9364.5|9359.5|9360.6|9355.6|173
1596100200000|2020-07-30 09:10:00|9363.4|9358.4|9363.6|9358.6|9366.9|9361.9|9363.1|9358.1|122
1596100500000|2020-07-30 09:15:00|9363.5|9358.5|9364.5|9359.5|9366.3|9361.3|9363.4|9358.4|45
1596100800000|2020-07-30 09:20:00|9364.3|9359.3|9362.4|9357.4|9366.5|9361.5|9362.1|9357.1|74
1596101100000|2020-07-30 09:25:00|9362.5|9357.5|9359.4|9354.4|9363|9358|9359.4|9354.4|50
1596101400000|2020-07-30 09:30:00|9359|9354|9355.4|9350.4|9359.1|9354.1|9355.3|9350.3|95
1596101700000|2020-07-30 09:35:00|9355.3|9350.3|9354.5|9349.5|9356.6|9351.6|9354|9349|117
1596102000000|2020-07-30 09:40:00|9354.6|9349.6|9351.4|9346.4|9355.1|9350.1|9350.6|9345.6|196
1596102300000|2020-07-30 09:45:00|9351.5|9346.5|9348.5|9343.5|9351.5|9346.5|9348|9343|74
1596102600000|2020-07-30 09:50:00|9348.6|9343.6|9347.4|9342.4|9349.8|9344.8|9347|9342|70
1596102900000|2020-07-30 09:55:00|9347.3|9342.3|9349.5|9344.5|9349.6|9344.6|9346.8|9341.8|45
1596103200000|2020-07-30 10:00:00|9349.4|9344.4|9352.6|9347.6|9353.4|9348.4|9349.1|9344.1|74
1596103500000|2020-07-30 10:05:00|9352.3|9347.3|9352.3|9347.3|9354.1|9349.1|9350.1|9345.1|40
1596103800000|2020-07-30 10:10:00|9352.4|9347.4|9350.1|9345.1|9353|9348|9349.3|9344.3|27
1596104100000|2020-07-30 10:15:00|9350.3|9345.3|9350|9345|9352.4|9347.4|9349.6|9344.6|51
1596104400000|2020-07-30 10:20:00|9349.8|9344.8|9350.9|9345.9|9351.6|9346.6|9349.6|9344.6|12
1596104700000|2020-07-30 10:25:00|9351.3|9346.3|9353|9348|9354.4|9349.4|9350.9|9345.9|35
1596105000000|2020-07-30 10:30:00|9353.3|9348.3|9352.6|9347.6|9354.3|9349.3|9351.8|9346.8|25
1596105300000|2020-07-30 10:35:00|9352.8|9347.8|9357.9|9352.9|9358.1|9353.1|9352.5|9347.5|36
1596105600000|2020-07-30 10:40:00|9358.3|9353.3|9355.6|9350.6|9359.5|9354.5|9355.1|9350.1|36
1596105900000|2020-07-30 10:45:00|9355.5|9350.5|9354.6|9349.6|9356.8|9351.8|9352.9|9347.9|38
1596106200000|2020-07-30 10:50:00|9354.5|9349.5|9357.8|9352.8|9357.9|9352.9|9354.1|9349.1|37
1596106500000|2020-07-30 10:55:00|9357.6|9352.6|9355.4|9350.4|9359.6|9354.6|9355.1|9350.1|62
1596106800000|2020-07-30 11:00:00|9355.1|9350.1|9354.6|9349.6|9356.3|9351.3|9353.5|9348.5|76
1596107100000|2020-07-30 11:05:00|9354.4|9349.4|9354.6|9349.6|9357|9352|9354.1|9349.1|86
1596107400000|2020-07-30 11:10:00|9354.8|9349.8|9354.5|9349.5|9356|9351|9353.6|9348.6|42
1596107700000|2020-07-30 11:15:00|9354.8|9349.8|9353.4|9348.4|9355.5|9350.5|9352.4|9347.4|25
1596108000000|2020-07-30 11:20:00|9353.5|9348.5|9350.5|9345.5|9353.5|9348.5|9350.1|9345.1|26
1596108300000|2020-07-30 11:25:00|9350.4|9345.4|9349.6|9344.6|9351.9|9346.9|9349.6|9344.6|23
1596108600000|2020-07-30 11:30:00|9349.5|9344.5|9352.5|9347.5|9352.5|9347.5|9348.6|9343.6|43
1596108900000|2020-07-30 11:35:00|9352.4|9347.4|9357.1|9352.1|9357.3|9352.3|9351.6|9346.6|35
1596109200000|2020-07-30 11:40:00|9357.3|9352.3|9354.3|9349.3|9357.8|9352.8|9353.8|9348.8|30
1596109500000|2020-07-30 11:45:00|9354.1|9349.1|9351.8|9346.8|9355.8|9350.8|9350.6|9345.6|70
1596109800000|2020-07-30 11:50:00|9351.9|9346.9|9355.6|9350.6|9356.1|9351.1|9350|9345|39
1596110100000|2020-07-30 11:55:00|9355.3|9350.3|9355.4|9350.4|9357.6|9352.6|9355|9350|67
1596110400000|2020-07-30 12:00:00|9355.3|9350.3|9355.5|9350.5|9358.4|9353.4|9354.6|9349.6|99
1596110700000|2020-07-30 12:05:00|9355.8|9350.8|9352.6|9347.6|9356.4|9351.4|9352.6|9347.6|55
1596111000000|2020-07-30 12:10:00|9352.5|9347.5|9360.6|9355.6|9361|9356|9352.5|9347.5|55
1596111300000|2020-07-30 12:15:00|9360.8|9355.8|9357|9352|9360.9|9355.9|9356.5|9351.5|71
1596111600000|2020-07-30 12:20:00|9357.1|9352.1|9354.1|9349.1|9357.5|9352.5|9354|9349|102
1596111900000|2020-07-30 12:25:00|9354.3|9349.3|9358|9353|9359.4|9354.4|9353.4|9348.4|86
1596112200000|2020-07-30 12:30:00|9357.8|9352.8|9355.8|9350.8|9359.6|9354.6|9353.5|9348.5|89
1596112500000|2020-07-30 12:35:00|9355.6|9350.6|9353.6|9348.6|9357|9352|9351.3|9346.3|104
1596112800000|2020-07-30 12:40:00|9353.8|9348.8|9350.1|9345.1|9354.8|9349.8|9349.8|9344.8|101
1596113100000|2020-07-30 12:45:00|9350.4|9345.4|9352|9347|9354.5|9349.5|9348.8|9343.8|157
1596113400000|2020-07-30 12:50:00|9352.4|9347.4|9352.5|9347.5|9352.9|9347.9|9347.8|9342.8|170
1596113700000|2020-07-30 12:55:00|9352.6|9347.6|9338.6|9333.6|9353.8|9348.8|9337.4|9332.4|330
1596114000000|2020-07-30 13:00:00|9338.4|9333.4|9329.8|9324.8|9340.5|9335.5|9325.4|9320.4|522
1596114300000|2020-07-30 13:05:00|9329.9|9324.9|9332.9|9327.9|9337.1|9332.1|9329.1|9324.1|431
1596114600000|2020-07-30 13:10:00|9332.8|9327.8|9331.6|9326.6|9337.8|9332.8|9330.4|9325.4|390
1596114900000|2020-07-30 13:15:00|9331.5|9326.5|9334.9|9329.9|9337.6|9332.6|9331.5|9326.5|191
1596115200000|2020-07-30 13:20:00|9335.1|9330.1|9333.4|9328.4|9335.3|9330.3|9331.8|9326.8|146
1596115500000|2020-07-30 13:25:00|9333.1|9328.1|9329.9|9324.9|9333.3|9328.3|9327.4|9322.4|266
1596115800000|2020-07-30 13:30:00|9329.8|9324.8|9326.3|9321.3|9331.6|9326.6|9322.4|9317.4|289
1596116100000|2020-07-30 13:35:00|9326.1|9321.1|9321.5|9316.5|9327.3|9322.3|9317.8|9312.8|558
1596116400000|2020-07-30 13:40:00|9321.8|9316.8|9322.1|9317.1|9324.3|9319.3|9317.9|9312.9|230
1596116700000|2020-07-30 13:45:00|9322.3|9317.3|9324.8|9319.8|9326.6|9321.6|9319.8|9314.8|294
1596117000000|2020-07-30 13:50:00|9324.6|9319.6|9331.6|9326.6|9331.9|9326.9|9324.6|9319.6|213
1596117300000|2020-07-30 13:55:00|9331.4|9326.4|9332.9|9327.9|9333.3|9328.3|9329.4|9324.4|204
1596117600000|2020-07-30 14:00:00|9333.3|9328.3|9335.6|9330.6|9342.4|9337.4|9333.3|9328.3|451
1596117900000|2020-07-30 14:05:00|9335.8|9330.8|9331.5|9326.5|9336.8|9331.8|9330.8|9325.8|1050
1596118200000|2020-07-30 14:10:00|9331.4|9326.4|9330.3|9325.3|9333.3|9328.3|9329.4|9324.4|198
1596118500000|2020-07-30 14:15:00|9330.4|9325.4|9335.1|9330.1|9336.4|9331.4|9330.3|9325.3|182
1596118800000|2020-07-30 14:20:00|9335.5|9330.5|9334.3|9329.3|9340|9335|9333.6|9328.6|265
1596119100000|2020-07-30 14:25:00|9334.5|9329.5|9334.1|9329.1|9336.5|9331.5|9332.1|9327.1|291
1596119400000|2020-07-30 14:30:00|9334.3|9329.3|9334.8|9329.8|9336.5|9331.5|9332.5|9327.5|266
1596119700000|2020-07-30 14:35:00|9334.9|9329.9|9333.4|9328.4|9335.3|9330.3|9332.8|9327.8|167
1596120000000|2020-07-30 14:40:00|9333.5|9328.5|9340.4|9335.4|9341.8|9336.8|9332.5|9327.5|203
1596120300000|2020-07-30 14:45:00|9340.5|9335.5|9336|9331|9342.9|9337.9|9332.1|9327.1|273
1596120600000|2020-07-30 14:50:00|9336.3|9331.3|9336.4|9331.4|9341.5|9336.5|9334.6|9329.6|270
1596120900000|2020-07-30 14:55:00|9336.5|9331.5|9330.5|9325.5|9339.5|9334.5|9329|9324|318
1596121200000|2020-07-30 15:00:00|9330.6|9325.6|9333.3|9328.3|9335.8|9330.8|9330.1|9325.1|391
1596121500000|2020-07-30 15:05:00|9333.1|9328.1|9339.8|9334.8|9339.8|9334.8|9332.6|9327.6|196
1596121800000|2020-07-30 15:10:00|9339.6|9334.6|9339.9|9334.9|9340.6|9335.6|9336|9331|147
1596122100000|2020-07-30 15:15:00|9340|9335|9337.1|9332.1|9340.9|9335.9|9336|9331|73
1596122400000|2020-07-30 15:20:00|9337.3|9332.3|9340.3|9335.3|9341.1|9336.1|9337.1|9332.1|60
1596122700000|2020-07-30 15:25:00|9340.4|9335.4|9341.4|9336.4|9343|9338|9339.8|9334.8|76
1596123000000|2020-07-30 15:30:00|9341.3|9336.3|9337.5|9332.5|9342.3|9337.3|9336.6|9331.6|162
1596123300000|2020-07-30 15:35:00|9337.8|9332.8|9339.6|9334.6|9340.6|9335.6|9336.9|9331.9|37
1596123600000|2020-07-30 15:40:00|9339.5|9334.5|9335.3|9330.3|9340|9335|9335|9330|47
1596123900000|2020-07-30 15:45:00|9335.5|9330.5|9333.5|9328.5|9336.4|9331.4|9333.1|9328.1|112
1596124200000|2020-07-30 15:50:00|9333.6|9328.6|9333.5|9328.5|9334.5|9329.5|9332.8|9327.8|33
1596124500000|2020-07-30 15:55:00|9333.6|9328.6|9333.8|9328.8|9334.5|9329.5|9331.3|9326.3|71
1596124800000|2020-07-30 16:00:00|9333.6|9328.6|9332.5|9327.5|9334|9329|9331.9|9326.9|33
1596125100000|2020-07-30 16:05:00|9332.4|9327.4|9330.9|9325.9|9332.5|9327.5|9330.1|9325.1|26
1596125400000|2020-07-30 16:10:00|9331|9326|9327.8|9322.8|9331|9326|9327.6|9322.6|83
1596125700000|2020-07-30 16:15:00|9327.6|9322.6|9328.1|9323.1|9328.5|9323.5|9324.5|9319.5|99
1596126000000|2020-07-30 16:20:00|9328.3|9323.3|9325.9|9320.9|9330.1|9325.1|9325.3|9320.3|48
1596126300000|2020-07-30 16:25:00|9326|9321|9328.1|9323.1|9328.5|9323.5|9325.5|9320.5|57
1596126600000|2020-07-30 16:30:00|9327.8|9322.8|9325.5|9320.5|9328|9323|9324.8|9319.8|45
1596126900000|2020-07-30 16:35:00|9325.8|9320.8|9326.3|9321.3|9326.8|9321.8|9325.1|9320.1|13
1596127200000|2020-07-30 16:40:00|9326.4|9321.4|9322.8|9317.8|9326.5|9321.5|9321.5|9316.5|282
1596127500000|2020-07-30 16:45:00|9322.6|9317.6|9321.9|9316.9|9323.6|9318.6|9321.5|9316.5|53
1596127800000|2020-07-30 16:50:00|9322.1|9317.1|9322.3|9317.3|9322.6|9317.6|9321.5|9316.5|79
1596128100000|2020-07-30 16:55:00|9322.1|9317.1|9322.6|9317.6|9323.5|9318.5|9321.3|9316.3|74
1596128400000|2020-07-30 17:00:00|9322.8|9317.8|9319.5|9314.5|9324|9319|9319.5|9314.5|40
1596128700000|2020-07-30 17:05:00|9319.6|9314.6|9314.4|9309.4|9319.6|9314.6|9313.3|9308.3|232
1596129000000|2020-07-30 17:10:00|9314.5|9309.5|9309.9|9304.9|9314.6|9309.6|9309.9|9304.9|108
1596129300000|2020-07-30 17:15:00|9310|9305|9311.5|9306.5|9312|9307|9308.9|9303.9|118
1596129600000|2020-07-30 17:20:00|9311.4|9306.4|9306.8|9301.8|9311.4|9306.4|9306.3|9301.3|135
1596129900000|2020-07-30 17:25:00|9306.9|9301.9|9310.5|9305.5|9310.9|9305.9|9306.9|9301.9|115
1596130200000|2020-07-30 17:30:00|9310.4|9305.4|9304.8|9299.8|9311.9|9306.9|9303.8|9298.8|104
1596130500000|2020-07-30 17:35:00|9304.9|9299.9|9307.8|9302.8|9308.1|9303.1|9303.6|9298.6|168
1596130800000|2020-07-30 17:40:00|9307.9|9302.9|9305.3|9300.3|9308.6|9303.6|9304|9299|65
1596131100000|2020-07-30 17:45:00|9305.4|9300.4|9306.3|9301.3|9306.5|9301.5|9304.6|9299.6|46
1596131400000|2020-07-30 17:50:00|9306.4|9301.4|9307|9302|9307|9302|9304.1|9299.1|107
1596131700000|2020-07-30 17:55:00|9307.4|9302.4|9307.5|9302.5|9308|9303|9305.8|9300.8|38
1596132000000|2020-07-30 18:00:00|9307.6|9302.6|9307.3|9302.3|9309.4|9304.4|9306.3|9301.3|43
1596132300000|2020-07-30 18:05:00|9307.1|9302.1|9309.3|9304.3|9309.5|9304.5|9307|9302|70
1596132600000|2020-07-30 18:10:00|9309.4|9304.4|9309.5|9304.5|9310.1|9305.1|9309|9304|78
1596132900000|2020-07-30 18:15:00|9309.8|9304.8|9307.8|9302.8|9309.8|9304.8|9307|9302|76
1596133200000|2020-07-30 18:20:00|9307.6|9302.6|9307.8|9302.8|9309.8|9304.8|9307.1|9302.1|36
1596133500000|2020-07-30 18:25:00|9307.6|9302.6|9306.9|9301.9|9309.8|9304.8|9306.8|9301.8|30
1596133800000|2020-07-30 18:30:00|9307|9302|9307.1|9302.1|9307.6|9302.6|9306.1|9301.1|33
1596134100000|2020-07-30 18:35:00|9307|9302|9306|9301|9307.3|9302.3|9304.4|9299.4|36
1596134400000|2020-07-30 18:40:00|9305.9|9300.9|9305.8|9300.8|9307.3|9302.3|9304.5|9299.5|64
1596134700000|2020-07-30 18:45:00|9305.6|9300.6|9305.9|9300.9|9306.6|9301.6|9305.5|9300.5|33
1596135000000|2020-07-30 18:50:00|9305.8|9300.8|9305.8|9300.8|9308.4|9303.4|9305.3|9300.3|60
1596135300000|2020-07-30 18:55:00|9305.5|9300.5|9301.8|9296.8|9307.6|9302.6|9301.6|9296.6|140
1596135600000|2020-07-30 19:00:00|9302|9297|9300.1|9295.1|9303|9298|9299.6|9294.6|250
1596135900000|2020-07-30 19:05:00|9300|9295|9300.5|9295.5|9300.8|9295.8|9298.8|9293.8|135
1596136200000|2020-07-30 19:10:00|9300.4|9295.4|9301.4|9296.4|9301.8|9296.8|9299.5|9294.5|33
1596136500000|2020-07-30 19:15:00|9301.5|9296.5|9300.9|9295.9|9302.1|9297.1|9300.6|9295.6|41
1596136800000|2020-07-30 19:20:00|9301|9296|9300.4|9295.4|9301.9|9296.9|9300|9295|73
1596137100000|2020-07-30 19:25:00|9300.5|9295.5|9301.3|9296.3|9301.5|9296.5|9300|9295|138
1596137400000|2020-07-30 19:30:00|9301.5|9296.5|9301.4|9296.4|9302.8|9297.8|9300.8|9295.8|65
1596137700000|2020-07-30 19:35:00|9301.5|9296.5|9301.3|9296.3|9301.5|9296.5|9300.6|9295.6|2
1596138000000|2020-07-30 19:40:00|9301.1|9296.1|9299.6|9294.6|9301.3|9296.3|9299.3|9294.3|35
1596138300000|2020-07-30 19:45:00|9299.8|9294.8|9298.5|9293.5|9299.8|9294.8|9298.4|9293.4|32
1596138600000|2020-07-30 19:50:00|9298.3|9293.3|9299.9|9294.9|9300.4|9295.4|9298.3|9293.3|99
1596138900000|2020-07-30 19:55:00|9300.3|9295.3|9297.4|9292.4|9300.3|9295.3|9297.3|9292.3|178
1596139200000|2020-07-30 20:00:00|9297.5|9292.5|9296.9|9291.9|9298.4|9293.4|9296.8|9291.8|45
1596139500000|2020-07-30 20:05:00|9296.8|9291.8|9297.5|9292.5|9298|9293|9296.5|9291.5|79
1596139800000|2020-07-30 20:10:00|9297.6|9292.6|9296.3|9291.3|9297.6|9292.6|9295.8|9290.8|154
1596140100000|2020-07-30 20:15:00|9296.4|9291.4|9296.3|9291.3|9296.8|9291.8|9296.3|9291.3|27
1596140400000|2020-07-30 20:20:00|9296.4|9291.4|9295.1|9290.1|9296.8|9291.8|9294.9|9289.9|33
1596140700000|2020-07-30 20:25:00|9294.9|9289.9|9295.9|9290.9|9296.1|9291.1|9294|9289|46
1596141000000|2020-07-30 20:30:00|9295.8|9290.8|9293.9|9288.9|9295.8|9290.8|9293.6|9288.6|110
1596141300000|2020-07-30 20:35:00|9293.8|9288.8|9293|9288|9293.8|9288.8|9292.6|9287.6|62
1596141600000|2020-07-30 20:40:00|9293.1|9288.1|9292.4|9287.4|9293.3|9288.3|9292.4|9287.4|15
1596141900000|2020-07-30 20:45:00|9292.5|9287.5|9292.5|9287.5|9293|9288|9292.1|9287.1|39
1596142200000|2020-07-30 20:50:00|9292.4|9287.4|9292.5|9287.5|9293|9288|9292.4|9287.4|17
1596142500000|2020-07-30 20:55:00|9292.4|9287.4|9292.4|9287.4|9293.1|9288.1|9292|9287|39
1596153600000|2020-07-31 00:00:00|9279.8|9274.8|9276.3|9271.3|9281.1|9276.1|9268|9263|350
1596153900000|2020-07-31 00:05:00|9276|9271|9279|9274|9281.5|9276.5|9274.9|9269.9|77
1596154200000|2020-07-31 00:10:00|9279.1|9274.1|9276|9271|9279.1|9274.1|9274.1|9269.1|75
1596154500000|2020-07-31 00:15:00|9276.1|9271.1|9270.4|9265.4|9278.5|9273.5|9267.5|9262.5|114
1596154800000|2020-07-31 00:20:00|9270.3|9265.3|9278.6|9273.6|9279.1|9274.1|9270|9265|85
1596155100000|2020-07-31 00:25:00|9278.9|9273.9|9280.4|9275.4|9281.6|9276.6|9276.4|9271.4|73
1596155400000|2020-07-31 00:30:00|9280.5|9275.5|9277.9|9272.9|9282.8|9277.8|9277.5|9272.5|63
1596155700000|2020-07-31 00:35:00|9278|9273|9280.5|9275.5|9280.5|9275.5|9276.3|9271.3|32
1596156000000|2020-07-31 00:40:00|9280.8|9275.8|9277.8|9272.8|9281.3|9276.3|9277.3|9272.3|24
1596156300000|2020-07-31 00:45:00|9277.9|9272.9|9280.8|9275.8|9281.6|9276.6|9276.9|9271.9|78
1596156600000|2020-07-31 00:50:00|9280.5|9275.5|9280.5|9275.5|9283.4|9278.4|9278.1|9273.1|61
1596156900000|2020-07-31 00:55:00|9281|9276|9280.9|9275.9|9281.8|9276.8|9278.4|9273.4|88
1596157200000|2020-07-31 01:00:00|9281.1|9276.1|9281.3|9276.3|9283|9278|9280.8|9275.8|93
1596157500000|2020-07-31 01:05:00|9281.1|9276.1|9280.3|9275.3|9284.5|9279.5|9280.3|9275.3|40
1596157800000|2020-07-31 01:10:00|9280|9275|9277.5|9272.5|9281|9276|9277.5|9272.5|156
1596158100000|2020-07-31 01:15:00|9277.4|9272.4|9274.6|9269.6|9278|9273|9274.4|9269.4|73
1596158400000|2020-07-31 01:20:00|9274.8|9269.8|9276.5|9271.5|9277.4|9272.4|9274.8|9269.8|52
1596158700000|2020-07-31 01:25:00|9276.4|9271.4|9274.1|9269.1|9276.6|9271.6|9273.8|9268.8|47
1596159000000|2020-07-31 01:30:00|9273.9|9268.9|9272.4|9267.4|9275.3|9270.3|9270.9|9265.9|58
1596159300000|2020-07-31 01:35:00|9272.1|9267.1|9271.3|9266.3|9272.1|9267.1|9269.6|9264.6|72
1596159600000|2020-07-31 01:40:00|9271|9266|9269.5|9264.5|9271.9|9266.9|9267.6|9262.6|73
1596159900000|2020-07-31 01:45:00|9269.6|9264.6|9268|9263|9269.8|9264.8|9266|9261|80
1596160200000|2020-07-31 01:50:00|9268.1|9263.1|9267.8|9262.8|9269.1|9264.1|9266.4|9261.4|34
1596160500000|2020-07-31 01:55:00|9267.6|9262.6|9266.1|9261.1|9268|9263|9265.6|9260.6|36
1596160800000|2020-07-31 02:00:00|9266|9261|9263.9|9258.9|9266|9261|9259.8|9254.8|312
1596161100000|2020-07-31 02:05:00|9263.8|9258.8|9264|9259|9264.8|9259.8|9262.6|9257.6|57
1596161400000|2020-07-31 02:10:00|9263.9|9258.9|9266|9261|9266.4|9261.4|9263.8|9258.8|46
1596161700000|2020-07-31 02:15:00|9265.9|9260.9|9266.5|9261.5|9266.5|9261.5|9264.3|9259.3|101
1596162000000|2020-07-31 02:20:00|9266.4|9261.4|9265|9260|9267|9262|9265|9260|54
1596162300000|2020-07-31 02:25:00|9264.9|9259.9|9263.8|9258.8|9265.6|9260.6|9263|9258|29
1596162600000|2020-07-31 02:30:00|9263.9|9258.9|9263.9|9258.9|9267.8|9262.8|9260.6|9255.6|57
1596162900000|2020-07-31 02:35:00|9264|9259|9261.8|9256.8|9264.5|9259.5|9260.5|9255.5|30
1596163200000|2020-07-31 02:40:00|9261.9|9256.9|9259|9254|9262.6|9257.6|9254.6|9249.6|128
1596163500000|2020-07-31 02:45:00|9259.3|9254.3|9261.5|9256.5|9262.9|9257.9|9258.9|9253.9|131
1596163800000|2020-07-31 02:50:00|9261.6|9256.6|9262.4|9257.4|9263.5|9258.5|9261.1|9256.1|32
1596164100000|2020-07-31 02:55:00|9262.5|9257.5|9263.4|9258.4|9264.4|9259.4|9260.3|9255.3|31
1596164400000|2020-07-31 03:00:00|9263.6|9258.6|9268|9263|9268|9263|9263.3|9258.3|58
1596164700000|2020-07-31 03:05:00|9268.1|9263.1|9265.5|9260.5|9268.3|9263.3|9264.3|9259.3|56
1596165000000|2020-07-31 03:10:00|9265.3|9260.3|9266.3|9261.3|9266.6|9261.6|9262.8|9257.8|34
1596165300000|2020-07-31 03:15:00|9266.4|9261.4|9269.5|9264.5|9269.8|9264.8|9266.3|9261.3|35
1596165600000|2020-07-31 03:20:00|9269.4|9264.4|9269.6|9264.6|9270.3|9265.3|9269.3|9264.3|27
1596165900000|2020-07-31 03:25:00|9269.8|9264.8|9268.5|9263.5|9270.8|9265.8|9267.6|9262.6|16
1596166200000|2020-07-31 03:30:00|9268.6|9263.6|9267.1|9262.1|9270.6|9265.6|9267.1|9262.1|35
1596166500000|2020-07-31 03:35:00|9267|9262|9267.5|9262.5|9268.3|9263.3|9265.8|9260.8|14
1596166800000|2020-07-31 03:40:00|9267.4|9262.4|9265.5|9260.5|9267.5|9262.5|9265.1|9260.1|54
1596167100000|2020-07-31 03:45:00|9265.4|9260.4|9265|9260|9266.5|9261.5|9264|9259|63
1596167400000|2020-07-31 03:50:00|9264.9|9259.9|9264.3|9259.3|9265.5|9260.5|9264.3|9259.3|11
1596167700000|2020-07-31 03:55:00|9264.4|9259.4|9263.9|9258.9|9264.5|9259.5|9263.3|9258.3|14
1596168000000|2020-07-31 04:00:00|9264.1|9259.1|9261.5|9256.5|9264.8|9259.8|9261|9256|31
1596168300000|2020-07-31 04:05:00|9261.8|9256.8|9264.8|9259.8|9265|9260|9261.8|9256.8|38
1596168600000|2020-07-31 04:10:00|9264.9|9259.9|9263.5|9258.5|9265.4|9260.4|9263.3|9258.3|26
1596168900000|2020-07-31 04:15:00|9263.4|9258.4|9263.8|9258.8|9264.5|9259.5|9262.5|9257.5|51
1596169200000|2020-07-31 04:20:00|9263.9|9258.9|9261|9256|9264|9259|9260.6|9255.6|72
1596169500000|2020-07-31 04:25:00|9261.1|9256.1|9265|9260|9265.3|9260.3|9261.1|9256.1|39
1596169800000|2020-07-31 04:30:00|9264.8|9259.8|9264.5|9259.5|9265.5|9260.5|9264|9259|26
1596170100000|2020-07-31 04:35:00|9264.6|9259.6|9264.9|9259.9|9267.5|9262.5|9264.1|9259.1|48
1596170400000|2020-07-31 04:40:00|9264.8|9259.8|9266.8|9261.8|9266.9|9261.9|9263.8|9258.8|15
1596170700000|2020-07-31 04:45:00|9266.9|9261.9|9265.1|9260.1|9267.4|9262.4|9264.3|9259.3|10
1596171000000|2020-07-31 04:50:00|9265.3|9260.3|9261|9256|9265.5|9260.5|9260.5|9255.5|122
1596171300000|2020-07-31 04:55:00|9260.9|9255.9|9260.8|9255.8|9262.3|9257.3|9260.5|9255.5|20
1596171600000|2020-07-31 05:00:00|9260.9|9255.9|9263.3|9258.3|9263.4|9258.4|9260.5|9255.5|51
1596171900000|2020-07-31 05:05:00|9263.4|9258.4|9262.9|9257.9|9263.9|9258.9|9262.9|9257.9|30
1596172200000|2020-07-31 05:10:00|9263|9258|9260.5|9255.5|9263.1|9258.1|9260.5|9255.5|20
1596172500000|2020-07-31 05:15:00|9260.6|9255.6|9264.1|9259.1|9264.1|9259.1|9260.5|9255.5|19
1596172800000|2020-07-31 05:20:00|9264|9259|9263|9258|9264.1|9259.1|9261.5|9256.5|24
1596173100000|2020-07-31 05:25:00|9262.8|9257.8|9260.4|9255.4|9263|9258|9260.4|9255.4|16
1596173400000|2020-07-31 05:30:00|9260.5|9255.5|9260.5|9255.5|9262.8|9257.8|9259.9|9254.9|28
1596173700000|2020-07-31 05:35:00|9261|9256|9263.3|9258.3|9264.3|9259.3|9260.8|9255.8|24
1596174000000|2020-07-31 05:40:00|9263.4|9258.4|9263.9|9258.9|9266|9261|9262.4|9257.4|28
1596174300000|2020-07-31 05:45:00|9263.6|9258.6|9266.1|9261.1|9266.1|9261.1|9263.4|9258.4|33
1596174600000|2020-07-31 05:50:00|9266|9261|9267.3|9262.3|9268.4|9263.4|9265.6|9260.6|87
1596174900000|2020-07-31 05:55:00|9267.1|9262.1|9267.8|9262.8|9268.9|9263.9|9266.8|9261.8|33
1596175200000|2020-07-31 06:00:00|9267.6|9262.6|9270.4|9265.4|9270.5|9265.5|9266|9261|157
1596175500000|2020-07-31 06:05:00|9270.3|9265.3|9268.1|9263.1|9270.4|9265.4|9267|9262|41
1596175800000|2020-07-31 06:10:00|9267.9|9262.9|9268.5|9263.5|9268.5|9263.5|9265.4|9260.4|106
1596176100000|2020-07-31 06:15:00|9268.4|9263.4|9270.5|9265.5|9270.5|9265.5|9267.1|9262.1|53
1596176400000|2020-07-31 06:20:00|9270.6|9265.6|9268.3|9263.3|9272|9267|9267.8|9262.8|57
1596176700000|2020-07-31 06:25:00|9268.4|9263.4|9267.4|9262.4|9270.6|9265.6|9267.3|9262.3|30
1596177000000|2020-07-31 06:30:00|9267.3|9262.3|9267|9262|9269.3|9264.3|9266.6|9261.6|45
1596177300000|2020-07-31 06:35:00|9267.1|9262.1|9261.4|9256.4|9267.1|9262.1|9260.9|9255.9|102
1596177600000|2020-07-31 06:40:00|9261.3|9256.3|9260.1|9255.1|9261.9|9256.9|9259.3|9254.3|53
1596177900000|2020-07-31 06:45:00|9259.9|9254.9|9256.4|9251.4|9262.4|9257.4|9254.6|9249.6|117
1596178200000|2020-07-31 06:50:00|9256.5|9251.5|9256|9251|9258.6|9253.6|9255.1|9250.1|97
1596178500000|2020-07-31 06:55:00|9255.9|9250.9|9258.1|9253.1|9259|9254|9255.3|9250.3|122
1596178800000|2020-07-31 07:00:00|9258.3|9253.3|9261.6|9256.6|9262.8|9257.8|9257|9252|127
1596179100000|2020-07-31 07:05:00|9261.8|9256.8|9264.9|9259.9|9265.6|9260.6|9259.9|9254.9|82
1596179400000|2020-07-31 07:10:00|9265|9260|9263|9258|9266.9|9261.9|9262.8|9257.8|71
1596179700000|2020-07-31 07:15:00|9263.1|9258.1|9264.8|9259.8|9268|9263|9262.8|9257.8|141
1596180000000|2020-07-31 07:20:00|9264.6|9259.6|9263.1|9258.1|9265.9|9260.9|9261.6|9256.6|28
1596180300000|2020-07-31 07:25:00|9263.3|9258.3|9261.6|9256.6|9264.1|9259.1|9261|9256|143
1596180600000|2020-07-31 07:30:00|9261.3|9256.3|9259|9254|9261.6|9256.6|9257.6|9252.6|144
1596180900000|2020-07-31 07:35:00|9258.9|9253.9|9263.6|9258.6|9265.8|9260.8|9258.8|9253.8|101
1596181200000|2020-07-31 07:40:00|9263.9|9258.9|9266.4|9261.4|9267.3|9262.3|9262.5|9257.5|109
1596181500000|2020-07-31 07:45:00|9266.3|9261.3|9268.3|9263.3|9269|9264|9264.5|9259.5|64
1596181800000|2020-07-31 07:50:00|9268.4|9263.4|9271|9266|9271.9|9266.9|9266.8|9261.8|59
1596182100000|2020-07-31 07:55:00|9271.1|9266.1|9271.9|9266.9|9272.4|9267.4|9268.8|9263.8|126
1596182400000|2020-07-31 08:00:00|9271.8|9266.8|9268.5|9263.5|9272.5|9267.5|9267.8|9262.8|94
1596182700000|2020-07-31 08:05:00|9268.6|9263.6|9268.6|9263.6|9269.8|9264.8|9265.1|9260.1|105
1596183000000|2020-07-31 08:10:00|9268.8|9263.8|9267.3|9262.3|9269|9264|9266.1|9261.1|31
1596183300000|2020-07-31 08:15:00|9267.1|9262.1|9275.6|9270.6|9276|9271|9267.1|9262.1|70
1596183600000|2020-07-31 08:20:00|9275|9270|9274.1|9269.1|9275.5|9270.5|9272.6|9267.6|19
1596183900000|2020-07-31 08:25:00|9274.3|9269.3|9279.5|9274.5|9280|9275|9273.6|9268.6|102
1596184200000|2020-07-31 08:30:00|9279.3|9274.3|9282|9277|9282.5|9277.5|9278.1|9273.1|104
1596184500000|2020-07-31 08:35:00|9281.9|9276.9|9284.1|9279.1|9284.4|9279.4|9281.1|9276.1|97
1596184800000|2020-07-31 08:40:00|9284|9279|9283.9|9278.9|9284.4|9279.4|9282|9277|42
1596185100000|2020-07-31 08:45:00|9283.8|9278.8|9286.3|9281.3|9288.1|9283.1|9283.6|9278.6|67
1596185400000|2020-07-31 08:50:00|9286.1|9281.1|9285.8|9280.8|9286.6|9281.6|9284.1|9279.1|81
1596185700000|2020-07-31 08:55:00|9285.9|9280.9|9284.1|9279.1|9287.3|9282.3|9283.1|9278.1|40
1596186000000|2020-07-31 09:00:00|9284.3|9279.3|9287.9|9282.9|9289.8|9284.8|9284.1|9279.1|288
1596186300000|2020-07-31 09:05:00|9288|9283|9294.5|9289.5|9294.6|9289.6|9285.8|9280.8|131
1596186600000|2020-07-31 09:10:00|9294.6|9289.6|9293.1|9288.1|9296.6|9291.6|9292.6|9287.6|93
1596186900000|2020-07-31 09:15:00|9293.3|9288.3|9296.5|9291.5|9297.5|9292.5|9293.1|9288.1|77
1596187200000|2020-07-31 09:20:00|9296.6|9291.6|9292.9|9287.9|9297.1|9292.1|9292.6|9287.6|28
1596187500000|2020-07-31 09:25:00|9293.1|9288.1|9292.6|9287.6|9296|9291|9292.6|9287.6|71
1596187800000|2020-07-31 09:30:00|9293.1|9288.1|9290.6|9285.6|9294.1|9289.1|9290.6|9285.6|36
1596188100000|2020-07-31 09:35:00|9290.5|9285.5|9291.6|9286.6|9294.6|9289.6|9289.1|9284.1|37
1596188400000|2020-07-31 09:40:00|9291.5|9286.5|9291.1|9286.1|9294.1|9289.1|9290.3|9285.3|22
1596188700000|2020-07-31 09:45:00|9291|9286|9290|9285|9291.1|9286.1|9287.6|9282.6|34
1596189000000|2020-07-31 09:50:00|9290.1|9285.1|9286.8|9281.8|9290.9|9285.9|9285.6|9280.6|25
1596189300000|2020-07-31 09:55:00|9286.6|9281.6|9284.5|9279.5|9287.5|9282.5|9284.3|9279.3|65
1596189600000|2020-07-31 10:00:00|9284.9|9279.9|9283.1|9278.1|9285.5|9280.5|9282.8|9277.8|76
1596189900000|2020-07-31 10:05:00|9283|9278|9281.6|9276.6|9283.5|9278.5|9280.6|9275.6|23
1596190200000|2020-07-31 10:10:00|9281.8|9276.8|9283.4|9278.4|9283.6|9278.6|9281.6|9276.6|20
1596190500000|2020-07-31 10:15:00|9283.5|9278.5|9282.3|9277.3|9283.6|9278.6|9280.5|9275.5|41
1596190800000|2020-07-31 10:20:00|9282.1|9277.1|9280.8|9275.8|9282.5|9277.5|9280.5|9275.5|27
1596191100000|2020-07-31 10:25:00|9281|9276|9279.3|9274.3|9284.4|9279.4|9279.1|9274.1|36
1596191400000|2020-07-31 10:30:00|9279.5|9274.5|9284.9|9279.9|9285.6|9280.6|9279.1|9274.1|34
1596191700000|2020-07-31 10:35:00|9284.6|9279.6|9285.8|9280.8|9287.5|9282.5|9284.6|9279.6|15
1596192000000|2020-07-31 10:40:00|9285.6|9280.6|9285.3|9280.3|9286.1|9281.1|9284|9279|16
1596192300000|2020-07-31 10:45:00|9285.1|9280.1|9288.4|9283.4|9289.3|9284.3|9284.5|9279.5|60
1596192600000|2020-07-31 10:50:00|9288.3|9283.3|9288.9|9283.9|9289.8|9284.8|9287.8|9282.8|13
1596192900000|2020-07-31 10:55:00|9288.8|9283.8|9288.1|9283.1|9290|9285|9287.6|9282.6|16
1596193200000|2020-07-31 11:00:00|9288|9283|9290.5|9285.5|9290.9|9285.9|9287.9|9282.9|86
1596193500000|2020-07-31 11:05:00|9290.4|9285.4|9292.3|9287.3|9292.6|9287.6|9290.1|9285.1|52
1596193800000|2020-07-31 11:10:00|9292|9287|9298.4|9293.4|9298.8|9293.8|9292|9287|114
1596194100000|2020-07-31 11:15:00|9298.5|9293.5|9296.4|9291.4|9300.4|9295.4|9296.4|9291.4|58
1596194400000|2020-07-31 11:20:00|9296.5|9291.5|9300.1|9295.1|9301.5|9296.5|9296.5|9291.5|114
1596194700000|2020-07-31 11:25:00|9300.3|9295.3|9300|9295|9301.3|9296.3|9299.1|9294.1|27
1596195000000|2020-07-31 11:30:00|9300.1|9295.1|9300.4|9295.4|9302.6|9297.6|9299.6|9294.6|49
1596195300000|2020-07-31 11:35:00|9300.3|9295.3|9302.4|9297.4|9302.6|9297.6|9299.6|9294.6|33
1596195600000|2020-07-31 11:40:00|9302.5|9297.5|9300.1|9295.1|9303.6|9298.6|9299.1|9294.1|78
1596195900000|2020-07-31 11:45:00|9300|9295|9300.6|9295.6|9300.6|9295.6|9297.6|9292.6|57
1596196200000|2020-07-31 11:50:00|9300.5|9295.5|9299.1|9294.1|9301|9296|9298.1|9293.1|62
1596196500000|2020-07-31 11:55:00|9299|9294|9295.7|9290.7|9299|9294|9294.5|9289.5|49
1596196800000|2020-07-31 12:00:00|9295.2|9290.2|9294.2|9289.2|9297.2|9292.2|9291.7|9286.7|103
1596197100000|2020-07-31 12:05:00|9294.3|9289.3|9292|9287|9294.7|9289.7|9291|9286|72
1596197400000|2020-07-31 12:10:00|9292.2|9287.2|9289.9|9284.9|9293.5|9288.5|9289.5|9284.5|59
1596197700000|2020-07-31 12:15:00|9290|9285|9288.2|9283.2|9291|9286|9287.2|9282.2|65
1596198000000|2020-07-31 12:20:00|9288|9283|9291.9|9286.9|9292.4|9287.4|9287.2|9282.2|79
1596198300000|2020-07-31 12:25:00|9292.2|9287.2|9288.5|9283.5|9295.6|9290.6|9287.6|9282.6|58
1596198600000|2020-07-31 12:30:00|9291.1|9286.1|9295.9|9290.9|9297.5|9292.5|9287.7|9282.7|141
1596198900000|2020-07-31 12:35:00|9296|9291|9296.4|9291.4|9297.7|9292.7|9294.9|9289.9|61
1596199200000|2020-07-31 12:40:00|9296.3|9291.3|9297.7|9292.7|9300.8|9295.8|9295.8|9290.8|189
1596199500000|2020-07-31 12:45:00|9297.4|9292.4|9295.7|9290.7|9298.2|9293.2|9295.2|9290.2|99
1596199800000|2020-07-31 12:50:00|9295.8|9290.8|9296.2|9291.2|9297|9292|9293.2|9288.2|48
1596200100000|2020-07-31 12:55:00|9295.8|9290.8|9294.9|9289.9|9297.7|9292.7|9293.8|9288.8|99
1596200400000|2020-07-31 13:00:00|9294.8|9289.8|9300.3|9295.3|9301.7|9296.7|9293|9288|130
1596200700000|2020-07-31 13:05:00|9300.4|9295.4|9299.8|9294.8|9305.2|9300.2|9299.3|9294.3|110
1596201000000|2020-07-31 13:10:00|9299.7|9294.7|9295.9|9290.9|9300.2|9295.2|9294.4|9289.4|92
1596201300000|2020-07-31 13:15:00|9295.8|9290.8|9302.7|9297.7|9303.7|9298.7|9295.5|9290.5|112
1596201600000|2020-07-31 13:20:00|9302.9|9297.9|9307.3|9302.3|9313.2|9308.2|9302.7|9297.7|437
1596201900000|2020-07-31 13:25:00|9307.5|9302.5|9310.2|9305.2|9311.4|9306.4|9306.2|9301.2|194
1596202200000|2020-07-31 13:30:00|9310|9305|9319.7|9314.7|9321.2|9316.2|9308.2|9303.2|408
1596202500000|2020-07-31 13:35:00|9320|9315|9317.8|9312.8|9325.3|9320.3|9317.4|9312.4|468
1596202800000|2020-07-31 13:40:00|9318|9313|9314.8|9309.8|9320.2|9315.2|9312.4|9307.4|251
1596203100000|2020-07-31 13:45:00|9314.7|9309.7|9314|9309|9316.2|9311.2|9309.2|9304.2|254
1596203400000|2020-07-31 13:50:00|9314.2|9309.2|9316.2|9311.2|9317.4|9312.4|9311.8|9306.8|199
1596203700000|2020-07-31 13:55:00|9315.9|9310.9|9310.6|9305.6|9321.9|9316.9|9310|9305|311
1596204000000|2020-07-31 14:00:00|9310.7|9305.7|9308.2|9303.2|9314.8|9309.8|9306.3|9301.3|301
1596204300000|2020-07-31 14:05:00|9308|9303|9304.7|9299.7|9309.5|9304.5|9304.2|9299.2|169
1596204600000|2020-07-31 14:10:00|9304.9|9299.9|9302.9|9297.9|9308.5|9303.5|9301.9|9296.9|227
1596204900000|2020-07-31 14:15:00|9303|9298|9298.4|9293.4|9305.7|9300.7|9297.9|9292.9|325
1596205200000|2020-07-31 14:20:00|9298.3|9293.3|9304.2|9299.2|9304.4|9299.4|9297.5|9292.5|100
1596205500000|2020-07-31 14:25:00|9304.3|9299.3|9307.4|9302.4|9310.7|9305.7|9304.3|9299.3|179
1596205800000|2020-07-31 14:30:00|9307.2|9302.2|9309.8|9304.8|9310.8|9305.8|9301.7|9296.7|184
1596206100000|2020-07-31 14:35:00|9309.7|9304.7|9306.8|9301.8|9310.5|9305.5|9305.9|9300.9|109
1596206400000|2020-07-31 14:40:00|9307.2|9302.2|9300.9|9295.9|9307.8|9302.8|9300.7|9295.7|87
1596206700000|2020-07-31 14:45:00|9301.3|9296.3|9305.2|9300.2|9308.4|9303.4|9300.5|9295.5|344
1596207000000|2020-07-31 14:50:00|9305|9300|9306.2|9301.2|9310.8|9305.8|9301.4|9296.4|328
1596207300000|2020-07-31 14:55:00|9306.3|9301.3|9311.3|9306.3|9317.8|9312.8|9306.3|9301.3|575
1596207600000|2020-07-31 15:00:00|9311.4|9306.4|9317.2|9312.2|9320.4|9315.4|9311.4|9306.4|486
1596207900000|2020-07-31 15:05:00|9316.9|9311.9|9316.3|9311.3|9319.3|9314.3|9314|9309|139
1596208200000|2020-07-31 15:10:00|9316.2|9311.2|9309.8|9304.8|9316.8|9311.8|9308.9|9303.9|202
1596208500000|2020-07-31 15:15:00|9310|9305|9305.5|9300.5|9311.7|9306.7|9305.5|9300.5|137
1596208800000|2020-07-31 15:20:00|9305.4|9300.4|9310.7|9305.7|9311|9306|9304.4|9299.4|120
1596209100000|2020-07-31 15:25:00|9310.5|9305.5|9314.3|9309.3|9316.8|9311.8|9309.3|9304.3|199
1596209400000|2020-07-31 15:30:00|9314.4|9309.4|9314.7|9309.7|9320.8|9315.8|9313.8|9308.8|171
1596209700000|2020-07-31 15:35:00|9314.8|9309.8|9314.2|9309.2|9316.4|9311.4|9312.8|9307.8|93
1596210000000|2020-07-31 15:40:00|9314|9309|9315.3|9310.3|9315.9|9310.9|9311.9|9306.9|142
1596210300000|2020-07-31 15:45:00|9315.4|9310.4|9311.3|9306.3|9315.5|9310.5|9310.3|9305.3|59
1596210600000|2020-07-31 15:50:00|9311.4|9306.4|9314|9309|9314|9309|9310|9305|67
1596210900000|2020-07-31 15:55:00|9313.8|9308.8|9316.7|9311.7|9320.2|9315.2|9313.8|9308.8|98
1596211200000|2020-07-31 16:00:00|9316.8|9311.8|9328.2|9323.2|9328.3|9323.3|9316.8|9311.8|148
1596211500000|2020-07-31 16:05:00|9328|9323|9335.5|9330.5|9339.8|9334.8|9326.2|9321.2|438
1596211800000|2020-07-31 16:10:00|9335.4|9330.4|9339.8|9334.8|9340.9|9335.9|9333.7|9328.7|293
1596212100000|2020-07-31 16:15:00|9339.7|9334.7|9338.8|9333.8|9341.9|9336.9|9337.7|9332.7|142
1596212400000|2020-07-31 16:20:00|9338.9|9333.9|9339.5|9334.5|9340.4|9335.4|9336.4|9331.4|152
1596212700000|2020-07-31 16:25:00|9339.7|9334.7|9337.4|9332.4|9341.2|9336.2|9336.3|9331.3|92
1596213000000|2020-07-31 16:30:00|9337.7|9332.7|9347.5|9342.5|9348|9343|9336.8|9331.8|215
1596213300000|2020-07-31 16:35:00|9347.7|9342.7|9354.5|9349.5|9356.4|9351.4|9345.2|9340.2|350
1596213600000|2020-07-31 16:40:00|9355|9350|9343.9|9338.9|9355|9350|9343.5|9338.5|293
1596213900000|2020-07-31 16:45:00|9344|9339|9339.7|9334.7|9344|9339|9339.4|9334.4|184
1596214200000|2020-07-31 16:50:00|9339.9|9334.9|9338.5|9333.5|9341.2|9336.2|9338.2|9333.2|99
1596214500000|2020-07-31 16:55:00|9338.7|9333.7|9337.9|9332.9|9341.2|9336.2|9337.2|9332.2|143
1596214800000|2020-07-31 17:00:00|9338|9333|9335.9|9330.9|9338.4|9333.4|9334.3|9329.3|85
1596215100000|2020-07-31 17:05:00|9335.8|9330.8|9333|9328|9335.8|9330.8|9332.8|9327.8|63
1596215400000|2020-07-31 17:10:00|9332.9|9327.9|9334.7|9329.7|9335.7|9330.7|9331.9|9326.9|170
1596215700000|2020-07-31 17:15:00|9334.5|9329.5|9332.3|9327.3|9334.5|9329.5|9331.3|9326.3|124
1596216000000|2020-07-31 17:20:00|9332|9327|9330.4|9325.4|9332.3|9327.3|9328.8|9323.8|113
1596216300000|2020-07-31 17:25:00|9330.3|9325.3|9329.9|9324.9|9332.5|9327.5|9329.3|9324.3|78
1596216600000|2020-07-31 17:30:00|9330.2|9325.2|9332.2|9327.2|9333.8|9328.8|9327.2|9322.2|182
1596216900000|2020-07-31 17:35:00|9332|9327|9336.4|9331.4|9338.3|9333.3|9332|9327|153
1596217200000|2020-07-31 17:40:00|9335.9|9330.9|9328.8|9323.8|9335.9|9330.9|9327.9|9322.9|84
1596217500000|2020-07-31 17:45:00|9328.9|9323.9|9331|9326|9331.3|9326.3|9328.4|9323.4|75
1596217800000|2020-07-31 17:50:00|9331.2|9326.2|9332.8|9327.8|9334.9|9329.9|9330.8|9325.8|51
1596218100000|2020-07-31 17:55:00|9332.9|9327.9|9335.9|9330.9|9336.9|9331.9|9331.9|9326.9|79
1596218400000|2020-07-31 18:00:00|9335.8|9330.8|9334.7|9329.7|9336|9331|9333.2|9328.2|112
1596218700000|2020-07-31 18:05:00|9334.4|9329.4|9337.9|9332.9|9338|9333|9333|9328|92
1596219000000|2020-07-31 18:10:00|9338|9333|9336.2|9331.2|9339.2|9334.2|9334.7|9329.7|103
1596219300000|2020-07-31 18:15:00|9336|9331|9335.5|9330.5|9336.4|9331.4|9332.9|9327.9|151
1596219600000|2020-07-31 18:20:00|9335.4|9330.4|9338.2|9333.2|9338.3|9333.3|9334|9329|74
1596219900000|2020-07-31 18:25:00|9338.3|9333.3|9337.4|9332.4|9338.9|9333.9|9336.9|9331.9|31
1596220200000|2020-07-31 18:30:00|9337.3|9332.3|9338.9|9333.9|9339|9334|9336.5|9331.5|64
1596220500000|2020-07-31 18:35:00|9338.8|9333.8|9341.9|9336.9|9342.5|9337.5|9338.8|9333.8|88
1596220800000|2020-07-31 18:40:00|9341.7|9336.7|9337.5|9332.5|9342.2|9337.2|9337.4|9332.4|36
1596221100000|2020-07-31 18:45:00|9337.9|9332.9|9341.7|9336.7|9341.8|9336.8|9336.9|9331.9|48
1596221400000|2020-07-31 18:50:00|9341.8|9336.8|9339.3|9334.3|9342|9337|9338.5|9333.5|48
1596221700000|2020-07-31 18:55:00|9339.4|9334.4|9335.3|9330.3|9339.8|9334.8|9335|9330|347
1596222000000|2020-07-31 19:00:00|9335.2|9330.2|9335|9330|9339.8|9334.8|9334|9329|120
1596222300000|2020-07-31 19:05:00|9335.2|9330.2|9335.4|9330.4|9335.9|9330.9|9333.2|9328.2|21
1596222600000|2020-07-31 19:10:00|9335.3|9330.3|9335.8|9330.8|9336.7|9331.7|9334.7|9329.7|26
1596222900000|2020-07-31 19:15:00|9335.7|9330.7|9337.4|9332.4|9339.9|9334.9|9334.9|9329.9|41
1596223200000|2020-07-31 19:20:00|9337.3|9332.3|9336.5|9331.5|9337.5|9332.5|9335.8|9330.8|32
1596223500000|2020-07-31 19:25:00|9336.4|9331.4|9336.8|9331.8|9338.4|9333.4|9335.8|9330.8|69
1596223800000|2020-07-31 19:30:00|9336.9|9331.9|9336.8|9331.8|9338.5|9333.5|9336.5|9331.5|52
1596224100000|2020-07-31 19:35:00|9336.9|9331.9|9339.5|9334.5|9339.9|9334.9|9336.3|9331.3|59
1596224400000|2020-07-31 19:40:00|9339.7|9334.7|9341.8|9336.8|9341.8|9336.8|9338.9|9333.9|70
1596224700000|2020-07-31 19:45:00|9341.9|9336.9|9344.5|9339.5|9344.9|9339.9|9340|9335|125
1596225000000|2020-07-31 19:50:00|9344.4|9339.4|9345.7|9340.7|9345.9|9340.9|9343.3|9338.3|82
1596225300000|2020-07-31 19:55:00|9345.8|9340.8|9343.9|9338.9|9345.9|9340.9|9343.2|9338.2|143
1596225600000|2020-07-31 20:00:00|9344|9339|9342|9337|9344.8|9339.8|9340.9|9335.9|38
1596225900000|2020-07-31 20:05:00|9341.9|9336.9|9344.8|9339.8|9344.9|9339.9|9341.9|9336.9|6
1596226200000|2020-07-31 20:10:00|9345|9340|9347.3|9342.3|9347.9|9342.9|9344.7|9339.7|14
1596226500000|2020-07-31 20:15:00|9347.2|9342.2|9348.2|9343.2|9348.3|9343.3|9346.9|9341.9|32
1596226800000|2020-07-31 20:20:00|9348.3|9343.3|9348.2|9343.2|9348.4|9343.4|9347.2|9342.2|9
1596227100000|2020-07-31 20:25:00|9347.9|9342.9|9346.4|9341.4|9348|9343|9344.9|9339.9|24
1596227400000|2020-07-31 20:30:00|9346.5|9341.5|9345.7|9340.7|9346.9|9341.9|9345.3|9340.3|24
1596227700000|2020-07-31 20:35:00|9345.8|9340.8|9346.4|9341.4|9347.3|9342.3|9345.7|9340.7|16
1596228000000|2020-07-31 20:40:00|9346.7|9341.7|9349.2|9344.2|9349.8|9344.8|9346.4|9341.4|19
1596228300000|2020-07-31 20:45:00|9349|9344|9350.2|9345.2|9351.7|9346.7|9348.9|9343.9|29
1596228600000|2020-07-31 20:50:00|9349.9|9344.9|9349.7|9344.7|9350.2|9345.2|9348.3|9343.3|20
1596228900000|2020-07-31 20:55:00|9349.5|9344.5|9349.3|9340.3|9350.4|9345.4|9346.2|9340|23
1596412800000|2020-08-03 00:00:00|9342.3|9337.3|9341.7|9336.7|9342.4|9337.4|9337.1|9332.1|114
1596413100000|2020-08-03 00:05:00|9341.8|9336.8|9344.3|9339.3|9347.4|9342.4|9339.6|9334.6|73
1596413400000|2020-08-03 00:10:00|9344.4|9339.4|9353.4|9348.4|9354.6|9349.6|9343.1|9338.1|190
1596413700000|2020-08-03 00:15:00|9353.3|9348.3|9359.7|9354.7|9360.3|9355.3|9350.2|9345.2|156
1596414000000|2020-08-03 00:20:00|9359.6|9354.6|9367.3|9362.3|9367.8|9362.8|9359.5|9354.5|268
1596414300000|2020-08-03 00:25:00|9366.8|9361.8|9366.2|9361.2|9372.1|9367.1|9365.2|9360.2|140
1596414600000|2020-08-03 00:30:00|9366.3|9361.3|9369.3|9364.3|9370.1|9365.1|9364.1|9359.1|125
1596414900000|2020-08-03 00:35:00|9369.2|9364.2|9366.6|9361.6|9372.4|9367.4|9366.6|9361.6|60
1596415200000|2020-08-03 00:40:00|9366.4|9361.4|9365.9|9360.9|9367.2|9362.2|9364.9|9359.9|46
1596415500000|2020-08-03 00:45:00|9366.1|9361.1|9363.6|9358.6|9366.1|9361.1|9362.3|9357.3|67
1596415800000|2020-08-03 00:50:00|9363.4|9358.4|9361|9356|9363.6|9358.6|9359.3|9354.3|74
1596416100000|2020-08-03 00:55:00|9361.1|9356.1|9362.8|9357.8|9363.7|9358.7|9358.7|9353.7|116
1596416400000|2020-08-03 01:00:00|9362.6|9357.6|9364.8|9359.8|9368.8|9363.8|9361.5|9356.5|188
1596416700000|2020-08-03 01:05:00|9364.9|9359.9|9359.7|9354.7|9365.3|9360.3|9359.1|9354.1|147
1596417000000|2020-08-03 01:10:00|9359.6|9354.6|9355.4|9350.4|9360.1|9355.1|9354.2|9349.2|106
1596417300000|2020-08-03 01:15:00|9355.6|9350.6|9355.1|9350.1|9356.6|9351.6|9353.1|9348.1|110
1596417600000|2020-08-03 01:20:00|9355.2|9350.2|9357.2|9352.2|9358.6|9353.6|9354.7|9349.7|112
1596417900000|2020-08-03 01:25:00|9357.3|9352.3|9359.5|9354.5|9359.5|9354.5|9355.6|9350.6|57
1596418200000|2020-08-03 01:30:00|9359.4|9354.4|9359.8|9354.8|9360.4|9355.4|9357.6|9352.6|55
1596418500000|2020-08-03 01:35:00|9359.9|9354.9|9355.5|9350.5|9360.1|9355.1|9355.5|9350.5|64
1596418800000|2020-08-03 01:40:00|9355.3|9350.3|9355.1|9350.1|9355.7|9350.7|9352.3|9347.3|78
1596419100000|2020-08-03 01:45:00|9354.6|9349.6|9358.6|9353.6|9358.6|9353.6|9352.9|9347.9|96
1596419400000|2020-08-03 01:50:00|9358.8|9353.8|9352.4|9347.4|9359.4|9354.4|9350.9|9345.9|141
1596419700000|2020-08-03 01:55:00|9352.3|9347.3|9348.7|9343.7|9352.9|9347.9|9348.1|9343.1|115
1596420000000|2020-08-03 02:00:00|9348.9|9343.9|9351|9346|9351.2|9346.2|9348|9343|74
1596420300000|2020-08-03 02:05:00|9351.1|9346.1|9352.1|9347.1|9352.2|9347.2|9350.1|9345.1|52
1596420600000|2020-08-03 02:10:00|9352|9347|9351.6|9346.6|9352.7|9347.7|9349.9|9344.9|122
1596420900000|2020-08-03 02:15:00|9351.5|9346.5|9352.7|9347.7|9355.1|9350.1|9351.5|9346.5|27
1596421200000|2020-08-03 02:20:00|9352.6|9347.6|9352.6|9347.6|9354.2|9349.2|9351.9|9346.9|32
1596421500000|2020-08-03 02:25:00|9352.7|9347.7|9352.6|9347.6|9354.5|9349.5|9352.2|9347.2|27
1596421800000|2020-08-03 02:30:00|9352.4|9347.4|9350.5|9345.5|9352.5|9347.5|9349.7|9344.7|53
1596422100000|2020-08-03 02:35:00|9350.2|9345.2|9348.6|9343.6|9350.9|9345.9|9347.2|9342.2|33
1596422400000|2020-08-03 02:40:00|9348.5|9343.5|9350.3|9345.3|9350.5|9345.5|9348.5|9343.5|9
1596422700000|2020-08-03 02:45:00|9350.2|9345.2|9348.6|9343.6|9351|9346|9348.4|9343.4|7
1596423000000|2020-08-03 02:50:00|9348.7|9343.7|9350.7|9345.7|9350.7|9345.7|9348.5|9343.5|19
1596423300000|2020-08-03 02:55:00|9351|9346|9351.1|9346.1|9352|9347|9350.5|9345.5|15
1596423600000|2020-08-03 03:00:00|9350.6|9345.6|9347.6|9342.6|9350.6|9345.6|9347|9342|19
1596423900000|2020-08-03 03:05:00|9347.5|9342.5|9347.9|9342.9|9349.5|9344.5|9347.5|9342.5|18
1596424200000|2020-08-03 03:10:00|9347.7|9342.7|9349.2|9344.2|9349.6|9344.6|9347.2|9342.2|12
1596424500000|2020-08-03 03:15:00|9349.5|9344.5|9350.1|9345.1|9350.2|9345.2|9348.5|9343.5|5
1596424800000|2020-08-03 03:20:00|9350.2|9345.2|9352.1|9347.1|9352.1|9347.1|9349.6|9344.6|45
1596425100000|2020-08-03 03:25:00|9351.9|9346.9|9352|9347|9352.4|9347.4|9351.6|9346.6|12
1596425400000|2020-08-03 03:30:00|9351.7|9346.7|9349.6|9344.6|9351.7|9346.7|9349.6|9344.6|30
1596425700000|2020-08-03 03:35:00|9349.5|9344.5|9349|9344|9350.4|9345.4|9349|9344|10
1596426000000|2020-08-03 03:40:00|9349.1|9344.1|9349.1|9344.1|9351|9346|9348.5|9343.5|17
1596426300000|2020-08-03 03:45:00|9349|9344|9347.1|9342.1|9349.7|9344.7|9347|9342|45
1596426600000|2020-08-03 03:50:00|9347.2|9342.2|9347.1|9342.1|9348.6|9343.6|9346.8|9341.8|13
1596426900000|2020-08-03 03:55:00|9346.8|9341.8|9348.1|9343.1|9348.9|9343.9|9346.8|9341.8|21
1596427200000|2020-08-03 04:00:00|9348|9343|9348.5|9343.5|9349|9344|9347|9342|22
1596427500000|2020-08-03 04:05:00|9348.4|9343.4|9348|9343|9349.1|9344.1|9347.7|9342.7|17
1596427800000|2020-08-03 04:10:00|9348.1|9343.1|9346.8|9341.8|9348.1|9343.1|9346.6|9341.6|24
1596428100000|2020-08-03 04:15:00|9346.7|9341.7|9345.6|9340.6|9346.7|9341.7|9344.5|9339.5|13
1596428400000|2020-08-03 04:20:00|9345.7|9340.7|9346.3|9341.3|9346.7|9341.7|9345.7|9340.7|1
1596428700000|2020-08-03 04:25:00|9346.5|9341.5|9345.5|9340.5|9346.5|9341.5|9344.8|9339.8|30
1596429000000|2020-08-03 04:30:00|9345.6|9340.6|9346|9341|9347.5|9342.5|9345.3|9340.3|18
1596429300000|2020-08-03 04:35:00|9345.8|9340.8|9342.8|9337.8|9346.5|9341.5|9342.5|9337.5|50
1596429600000|2020-08-03 04:40:00|9342.5|9337.5|9342.8|9337.8|9343.7|9338.7|9342.5|9337.5|13
1596429900000|2020-08-03 04:45:00|9342.7|9337.7|9343.5|9338.5|9344.3|9339.3|9342.7|9337.7|6
1596430200000|2020-08-03 04:50:00|9343.3|9338.3|9344.8|9339.8|9345|9340|9343.3|9338.3|14
1596430500000|2020-08-03 04:55:00|9345|9340|9346.1|9341.1|9346.3|9341.3|9344.6|9339.6|20
1596430800000|2020-08-03 05:00:00|9346.2|9341.2|9346.9|9341.9|9347.1|9342.1|9344.1|9339.1|43
1596431100000|2020-08-03 05:05:00|9347.1|9342.1|9347.4|9342.4|9347.6|9342.6|9346.1|9341.1|19
1596431400000|2020-08-03 05:10:00|9347.5|9342.5|9346|9341|9347.9|9342.9|9345.6|9340.6|18
1596431700000|2020-08-03 05:15:00|9346.1|9341.1|9349.2|9344.2|9349.7|9344.7|9345.9|9340.9|25
1596432000000|2020-08-03 05:20:00|9349.7|9344.7|9350.9|9345.9|9351|9346|9349|9344|37
1596432300000|2020-08-03 05:25:00|9350.7|9345.7|9351.2|9346.2|9351.2|9346.2|9349.9|9344.9|27
1596432600000|2020-08-03 05:30:00|9351|9346|9349.7|9344.7|9351.5|9346.5|9349.5|9344.5|42
1596432900000|2020-08-03 05:35:00|9349.6|9344.6|9347.2|9342.2|9350.4|9345.4|9346.7|9341.7|21
1596433200000|2020-08-03 05:40:00|9347.6|9342.6|9350.2|9345.2|9350.2|9345.2|9347.6|9342.6|14
1596433500000|2020-08-03 05:45:00|9350.1|9345.1|9347.6|9342.6|9350.2|9345.2|9346.6|9341.6|35
1596433800000|2020-08-03 05:50:00|9347.7|9342.7|9346.6|9341.6|9350.1|9345.1|9346.4|9341.4|31
1596434100000|2020-08-03 05:55:00|9346.5|9341.5|9347.2|9342.2|9349|9344|9346.2|9341.2|26
1596434400000|2020-08-03 06:00:00|9347.1|9342.1|9347.5|9342.5|9350.5|9345.5|9346.2|9341.2|54
1596434700000|2020-08-03 06:05:00|9347.4|9342.4|9351.2|9346.2|9351.5|9346.5|9346.2|9341.2|29
1596435000000|2020-08-03 06:10:00|9351.1|9346.1|9355.1|9350.1|9357.2|9352.2|9350.9|9345.9|74
1596435300000|2020-08-03 06:15:00|9355.4|9350.4|9357|9352|9357.6|9352.6|9354.9|9349.9|45
1596435600000|2020-08-03 06:20:00|9357.1|9352.1|9360.1|9355.1|9361|9356|9357.1|9352.1|78
1596435900000|2020-08-03 06:25:00|9360.2|9355.2|9360.6|9355.6|9362|9357|9356.6|9351.6|159
1596436200000|2020-08-03 06:30:00|9360.5|9355.5|9362.6|9357.6|9363.2|9358.2|9358.7|9353.7|90
1596436500000|2020-08-03 06:35:00|9362.5|9357.5|9364.6|9359.6|9364.6|9359.6|9361.6|9356.6|30
1596436800000|2020-08-03 06:40:00|9364.5|9359.5|9362.4|9357.4|9365.4|9360.4|9361.4|9356.4|79
1596437100000|2020-08-03 06:45:00|9362.2|9357.2|9362.6|9357.6|9365.2|9360.2|9362.2|9357.2|78
1596437400000|2020-08-03 06:50:00|9362.5|9357.5|9364.6|9359.6|9366.4|9361.4|9362.5|9357.5|99
1596437700000|2020-08-03 06:55:00|9364.7|9359.7|9364.7|9359.7|9365.7|9360.7|9364.1|9359.1|39
1596438000000|2020-08-03 07:00:00|9364.5|9359.5|9359.9|9354.9|9364.7|9359.7|9359.4|9354.4|163
1596438300000|2020-08-03 07:05:00|9359.7|9354.7|9362.5|9357.5|9362.6|9357.6|9358.4|9353.4|93
1596438600000|2020-08-03 07:10:00|9362.4|9357.4|9355.6|9350.6|9363.1|9358.1|9355.4|9350.4|90
1596438900000|2020-08-03 07:15:00|9355.7|9350.7|9355.1|9350.1|9358.4|9353.4|9353.7|9348.7|98
1596439200000|2020-08-03 07:20:00|9355.2|9350.2|9352.7|9347.7|9356.7|9351.7|9352.1|9347.1|104
1596439500000|2020-08-03 07:25:00|9352.6|9347.6|9358|9353|9358.4|9353.4|9352.6|9347.6|50
1596439800000|2020-08-03 07:30:00|9357.9|9352.9|9356.5|9351.5|9358.9|9353.9|9354.1|9349.1|87
1596440100000|2020-08-03 07:35:00|9356.4|9351.4|9358|9353|9358.2|9353.2|9354.4|9349.4|85
1596440400000|2020-08-03 07:40:00|9357.9|9352.9|9358.2|9353.2|9359.6|9354.6|9356|9351|82
1596440700000|2020-08-03 07:45:00|9358.1|9353.1|9362.7|9357.7|9362.9|9357.9|9357.5|9352.5|55
1596441000000|2020-08-03 07:50:00|9362.5|9357.5|9359|9354|9363.5|9358.5|9357.3|9352.3|85
1596441300000|2020-08-03 07:55:00|9358.8|9353.8|9354.8|9349.8|9358.8|9353.8|9353.2|9348.2|56
1596441600000|2020-08-03 08:00:00|9354.7|9349.7|9351.2|9346.2|9356.7|9351.7|9349.9|9344.9|120
1596441900000|2020-08-03 08:05:00|9351.4|9346.4|9350.4|9345.4|9352.6|9347.6|9348.2|9343.2|57
1596442200000|2020-08-03 08:10:00|9350.2|9345.2|9353|9348|9353.2|9348.2|9349.2|9344.2|26
1596442500000|2020-08-03 08:15:00|9353.1|9348.1|9349.1|9344.1|9353.4|9348.4|9348.7|9343.7|64
1596442800000|2020-08-03 08:20:00|9349|9344|9345.1|9340.1|9349.6|9344.6|9345|9340|56
1596443100000|2020-08-03 08:25:00|9345.2|9340.2|9347.7|9342.7|9348.2|9343.2|9345.2|9340.2|20
1596443400000|2020-08-03 08:30:00|9347.8|9342.8|9344.9|9339.9|9350.1|9345.1|9344.6|9339.6|40
1596443700000|2020-08-03 08:35:00|9344.6|9339.6|9341.5|9336.5|9345.8|9340.8|9341.1|9336.1|81
1596444000000|2020-08-03 08:40:00|9341.4|9336.4|9342.6|9337.6|9343|9338|9338.4|9333.4|73
1596444300000|2020-08-03 08:45:00|9342.5|9337.5|9340.3|9335.3|9343.2|9338.2|9338.5|9333.5|41
1596444600000|2020-08-03 08:50:00|9340.2|9335.2|9342.3|9337.3|9343.3|9338.3|9339.5|9334.5|39
1596444900000|2020-08-03 08:55:00|9342.2|9337.2|9340.8|9335.8|9342.7|9337.7|9340.1|9335.1|28
1596445200000|2020-08-03 09:00:00|9341.1|9336.1|9345.3|9340.3|9346.5|9341.5|9340.6|9335.6|81
1596445500000|2020-08-03 09:05:00|9345.2|9340.2|9347.6|9342.6|9347.6|9342.6|9343.6|9338.6|49
1596445800000|2020-08-03 09:10:00|9347.3|9342.3|9351.7|9346.7|9352.3|9347.3|9346.3|9341.3|58
1596446100000|2020-08-03 09:15:00|9351.6|9346.6|9353.3|9348.3|9354.1|9349.1|9350.2|9345.2|53
1596446400000|2020-08-03 09:20:00|9353.5|9348.5|9355.5|9350.5|9356.1|9351.1|9352.3|9347.3|56
1596446700000|2020-08-03 09:25:00|9355.2|9350.2|9356.1|9351.1|9358.3|9353.3|9353.6|9348.6|54
1596447000000|2020-08-03 09:30:00|9356.2|9351.2|9359.8|9354.8|9361.1|9356.1|9356.2|9351.2|34
1596447300000|2020-08-03 09:35:00|9359.7|9354.7|9357|9352|9360.1|9355.1|9356.7|9351.7|49
1596447600000|2020-08-03 09:40:00|9356.8|9351.8|9355.8|9350.8|9357.6|9352.6|9355.8|9350.8|32
1596447900000|2020-08-03 09:45:00|9356|9351|9359.1|9354.1|9359.1|9354.1|9355.7|9350.7|46
1596448200000|2020-08-03 09:50:00|9358.9|9353.9|9361.8|9356.8|9362|9357|9358.2|9353.2|30
1596448500000|2020-08-03 09:55:00|9361.7|9356.7|9365.3|9360.3|9367.3|9362.3|9360.3|9355.3|84
1596448800000|2020-08-03 10:00:00|9365.5|9360.5|9370.3|9365.3|9371.3|9366.3|9364.8|9359.8|127
1596449100000|2020-08-03 10:05:00|9370.5|9365.5|9368.5|9363.5|9370.7|9365.7|9367.9|9362.9|61
1596449400000|2020-08-03 10:10:00|9368.7|9363.7|9368.4|9363.4|9369.1|9364.1|9367.6|9362.6|36
1596449700000|2020-08-03 10:15:00|9368.2|9363.2|9369.5|9364.5|9369.6|9364.6|9367.1|9362.1|38
1596450000000|2020-08-03 10:20:00|9369.4|9364.4|9380.7|9375.7|9380.7|9375.7|9369.3|9364.3|296
1596450300000|2020-08-03 10:25:00|9380.8|9375.8|9381.7|9376.7|9385|9380|9378|9373|178
1596450600000|2020-08-03 10:30:00|9381.6|9376.6|9383.7|9378.7|9384.1|9379.1|9378.1|9373.1|134
1596450900000|2020-08-03 10:35:00|9383.6|9378.6|9378.8|9373.8|9384.2|9379.2|9377.3|9372.3|195
1596451200000|2020-08-03 10:40:00|9379|9374|9380|9375|9381.8|9376.8|9378.7|9373.7|38
1596451500000|2020-08-03 10:45:00|9379.9|9374.9|9384.5|9379.5|9384.8|9379.8|9377.8|9372.8|31
1596451800000|2020-08-03 10:50:00|9384.3|9379.3|9380.5|9375.5|9384.8|9379.8|9380|9375|52
1596452100000|2020-08-03 10:55:00|9380.2|9375.2|9382|9377|9384|9379|9380.2|9375.2|37
1596452400000|2020-08-03 11:00:00|9381.7|9376.7|9376.7|9371.7|9382.2|9377.2|9376.7|9371.7|134
1596452700000|2020-08-03 11:05:00|9376.6|9371.6|9377|9372|9377.7|9372.7|9375.3|9370.3|82
1596453000000|2020-08-03 11:10:00|9376.8|9371.8|9376.8|9371.8|9378.3|9373.3|9375|9370|33
1596453300000|2020-08-03 11:15:00|9377|9372|9377.6|9372.6|9379.7|9374.7|9376.1|9371.1|69
1596453600000|2020-08-03 11:20:00|9377.3|9372.3|9378.2|9373.2|9379.6|9374.6|9376.7|9371.7|22
1596453900000|2020-08-03 11:25:00|9378.1|9373.1|9378.3|9373.3|9380.6|9375.6|9377.2|9372.2|77
1596454200000|2020-08-03 11:30:00|9378.2|9373.2|9380.7|9375.7|9382.1|9377.1|9377.1|9372.1|69
1596454500000|2020-08-03 11:35:00|9380.6|9375.6|9380.2|9375.2|9380.8|9375.8|9378.2|9373.2|64
1596454800000|2020-08-03 11:40:00|9380.3|9375.3|9379.7|9374.7|9380.6|9375.6|9378.8|9373.8|36
1596455100000|2020-08-03 11:45:00|9379.6|9374.6|9378.2|9373.2|9379.6|9374.6|9377|9372|74
1596455400000|2020-08-03 11:50:00|9378.1|9373.1|9377.3|9372.3|9378.3|9373.3|9376.1|9371.1|41
1596455700000|2020-08-03 11:55:00|9377.2|9372.2|9381.2|9376.2|9381.7|9376.7|9376.2|9371.2|68
1596456000000|2020-08-03 12:00:00|9381.4|9376.4|9379.2|9374.2|9382.7|9377.7|9378.2|9373.2|137
1596456300000|2020-08-03 12:05:00|9379.3|9374.3|9378.7|9373.7|9380.3|9375.3|9377.6|9372.6|37
1596456600000|2020-08-03 12:10:00|9378.6|9373.6|9382.6|9377.6|9383.3|9378.3|9378.6|9373.6|111
1596456900000|2020-08-03 12:15:00|9382.7|9377.7|9383.2|9378.2|9387.2|9382.2|9382.1|9377.1|114
1596457200000|2020-08-03 12:20:00|9383.3|9378.3|9383.2|9378.2|9384.2|9379.2|9379.7|9374.7|122
1596457500000|2020-08-03 12:25:00|9383.3|9378.3|9383.1|9378.1|9385.6|9380.6|9382.6|9377.6|224
1596457800000|2020-08-03 12:30:00|9382.8|9377.8|9382.2|9377.2|9383.1|9378.1|9379.4|9374.4|149
1596458100000|2020-08-03 12:35:00|9382.3|9377.3|9379.5|9374.5|9384.1|9379.1|9378.7|9373.7|119
1596458400000|2020-08-03 12:40:00|9379.3|9374.3|9382.2|9377.2|9383.5|9378.5|9378.8|9373.8|185
1596458700000|2020-08-03 12:45:00|9382.1|9377.1|9387.3|9382.3|9387.3|9382.3|9381.7|9376.7|232
1596459000000|2020-08-03 12:50:00|9387.4|9382.4|9389.7|9384.7|9391.9|9386.9|9386.9|9381.9|447
1596459300000|2020-08-03 12:55:00|9389.8|9384.8|9393.3|9388.3|9394.5|9389.5|9387.2|9382.2|358
1596459600000|2020-08-03 13:00:00|9393.4|9388.4|9393.6|9388.6|9397.6|9392.6|9391.7|9386.7|197
1596459900000|2020-08-03 13:05:00|9393.7|9388.7|9396.4|9391.4|9399.8|9394.8|9392.2|9387.2|334
1596460200000|2020-08-03 13:10:00|9396.2|9391.2|9396.1|9391.1|9398.3|9393.3|9394.9|9389.9|366
1596460500000|2020-08-03 13:15:00|9395.9|9390.9|9394.1|9389.1|9396.3|9391.3|9393.6|9388.6|93
1596460800000|2020-08-03 13:20:00|9393.9|9388.9|9396.1|9391.1|9396.9|9391.9|9393.2|9388.2|200
1596461100000|2020-08-03 13:25:00|9395.9|9390.9|9393.2|9388.2|9396.4|9391.4|9392.3|9387.3|253
1596461400000|2020-08-03 13:30:00|9393.3|9388.3|9399.7|9394.7|9399.7|9394.7|9393.2|9388.2|278
1596461700000|2020-08-03 13:35:00|9399.6|9394.6|9400.1|9395.1|9401.2|9396.2|9396.3|9391.3|361
1596462000000|2020-08-03 13:40:00|9400.3|9395.3|9397.8|9392.8|9400.9|9395.9|9395.8|9390.8|263
1596462300000|2020-08-03 13:45:00|9397.7|9392.7|9397.6|9392.6|9398.9|9393.9|9395.6|9390.6|252
1596462600000|2020-08-03 13:50:00|9397.8|9392.8|9392.7|9387.7|9398.8|9393.8|9391.5|9386.5|137
1596462900000|2020-08-03 13:55:00|9392.8|9387.8|9389|9384|9393.1|9388.1|9388.2|9383.2|180
1596463200000|2020-08-03 14:00:00|9388.8|9383.8|9383.4|9378.4|9389.2|9384.2|9383.1|9378.1|308
1596463500000|2020-08-03 14:05:00|9383.6|9378.6|9375.9|9370.9|9384.7|9379.7|9375.6|9370.6|187
1596463800000|2020-08-03 14:10:00|9375.6|9370.6|9375.1|9370.1|9376.9|9371.9|9373.9|9368.9|121
1596464100000|2020-08-03 14:15:00|9375.2|9370.2|9378.4|9373.4|9378.7|9373.7|9373.9|9368.9|160
1596464400000|2020-08-03 14:20:00|9378.3|9373.3|9377.7|9372.7|9382.8|9377.8|9377.4|9372.4|101
1596464700000|2020-08-03 14:25:00|9377.6|9372.6|9380.8|9375.8|9380.9|9375.9|9375.4|9370.4|66
1596465000000|2020-08-03 14:30:00|9380.7|9375.7|9380.2|9375.2|9382.4|9377.4|9377.1|9372.1|134
1596465300000|2020-08-03 14:35:00|9380.1|9375.1|9386.4|9381.4|9387.1|9382.1|9380|9375|258
1596465600000|2020-08-03 14:40:00|9386.2|9381.2|9383.9|9378.9|9387.4|9382.4|9382.8|9377.8|243
1596465900000|2020-08-03 14:45:00|9384|9379|9382.5|9377.5|9385.8|9380.8|9381.9|9376.9|105
1596466200000|2020-08-03 14:50:00|9382.4|9377.4|9377.3|9372.3|9383.7|9378.7|9377.1|9372.1|157
1596466500000|2020-08-03 14:55:00|9377.4|9372.4|9374.5|9369.5|9381.9|9376.9|9371.9|9366.9|269
1596466800000|2020-08-03 15:00:00|9374.7|9369.7|9372.5|9367.5|9377.6|9372.6|9372.3|9367.3|252
1596467100000|2020-08-03 15:05:00|9372.7|9367.7|9372.9|9367.9|9374.6|9369.6|9370.9|9365.9|136
1596467400000|2020-08-03 15:10:00|9373.1|9368.1|9373.9|9368.9|9375.4|9370.4|9372.8|9367.8|143
1596467700000|2020-08-03 15:15:00|9373.8|9368.8|9369.9|9364.9|9373.8|9368.8|9369.3|9364.3|56
1596468000000|2020-08-03 15:20:00|9370.2|9365.2|9369.3|9364.3|9371.9|9366.9|9368.8|9363.8|34
1596468300000|2020-08-03 15:25:00|9369.4|9364.4|9371.1|9366.1|9371.4|9366.4|9367.1|9362.1|119
1596468600000|2020-08-03 15:30:00|9371.4|9366.4|9372.7|9367.7|9373.6|9368.6|9371.1|9366.1|144
1596468900000|2020-08-03 15:35:00|9372.8|9367.8|9373.3|9368.3|9375.3|9370.3|9372.1|9367.1|39
1596469200000|2020-08-03 15:40:00|9373.2|9368.2|9372.3|9367.3|9373.4|9368.4|9370.9|9365.9|35
1596469500000|2020-08-03 15:45:00|9372.2|9367.2|9371.4|9366.4|9372.4|9367.4|9370.2|9365.2|93
1596469800000|2020-08-03 15:50:00|9371.6|9366.6|9369.3|9364.3|9371.9|9366.9|9367.4|9362.4|31
1596470100000|2020-08-03 15:55:00|9369.4|9364.4|9365.4|9360.4|9371.9|9366.9|9364.7|9359.7|92
1596470400000|2020-08-03 16:00:00|9365.7|9360.7|9365.4|9360.4|9366.3|9361.3|9363.6|9358.6|67
1596470700000|2020-08-03 16:05:00|9365.3|9360.3|9364.4|9359.4|9365.6|9360.6|9364.2|9359.2|27
1596471000000|2020-08-03 16:10:00|9364.3|9359.3|9365.2|9360.2|9365.7|9360.7|9363.9|9358.9|63
1596471300000|2020-08-03 16:15:00|9365.4|9360.4|9363.9|9358.9|9366.9|9361.9|9363.4|9358.4|83
1596471600000|2020-08-03 16:20:00|9363.8|9358.8|9363.9|9358.9|9364.9|9359.9|9363.4|9358.4|22
1596471900000|2020-08-03 16:25:00|9364.1|9359.1|9365.4|9360.4|9365.9|9360.9|9364.1|9359.1|23
1596472200000|2020-08-03 16:30:00|9365.7|9360.7|9367.9|9362.9|9368.2|9363.2|9364.6|9359.6|48
1596472500000|2020-08-03 16:35:00|9367.8|9362.8|9370.6|9365.6|9371.1|9366.1|9367.1|9362.1|90
1596472800000|2020-08-03 16:40:00|9370.8|9365.8|9370.2|9365.2|9371.6|9366.6|9369.2|9364.2|83
1596473100000|2020-08-03 16:45:00|9370.1|9365.1|9368.3|9363.3|9370.1|9365.1|9367.5|9362.5|40
1596473400000|2020-08-03 16:50:00|9368.5|9363.5|9367.6|9362.6|9368.6|9363.6|9366.7|9361.7|64
1596473700000|2020-08-03 16:55:00|9367.3|9362.3|9364.2|9359.2|9367.7|9362.7|9363.7|9358.7|230
1596474000000|2020-08-03 17:00:00|9364.1|9359.1|9361.8|9356.8|9365.6|9360.6|9361.7|9356.7|129
1596474300000|2020-08-03 17:05:00|9362|9357|9360.7|9355.7|9362.1|9357.1|9359.1|9354.1|161
1596474600000|2020-08-03 17:10:00|9361|9356|9361.2|9356.2|9361.3|9356.3|9359.3|9354.3|53
1596474900000|2020-08-03 17:15:00|9361.6|9356.6|9361.2|9356.2|9362.4|9357.4|9361.2|9356.2|88
1596475200000|2020-08-03 17:20:00|9360.8|9355.8|9360.7|9355.7|9360.8|9355.8|9358.8|9353.8|44
1596475500000|2020-08-03 17:25:00|9360.8|9355.8|9358.7|9353.7|9361.1|9356.1|9358.6|9353.6|229
1596475800000|2020-08-03 17:30:00|9358.8|9353.8|9358.6|9353.6|9359.1|9354.1|9357.8|9352.8|21
1596476100000|2020-08-03 17:35:00|9358.7|9353.7|9360.7|9355.7|9361.6|9356.6|9358.5|9353.5|54
1596476400000|2020-08-03 17:40:00|9360.6|9355.6|9359|9354|9361.7|9356.7|9358.5|9353.5|56
1596476700000|2020-08-03 17:45:00|9359.1|9354.1|9358.8|9353.8|9360.2|9355.2|9356.7|9351.7|20
1596477000000|2020-08-03 17:50:00|9358.7|9353.7|9360.1|9355.1|9360.2|9355.2|9358.7|9353.7|24
1596477300000|2020-08-03 17:55:00|9360.3|9355.3|9360.8|9355.8|9361.7|9356.7|9360.2|9355.2|24
1596477600000|2020-08-03 18:00:00|9360.6|9355.6|9359.8|9354.8|9361.8|9356.8|9359.3|9354.3|107
1596477900000|2020-08-03 18:05:00|9359.7|9354.7|9359.1|9354.1|9360.3|9355.3|9359|9354|22
1596478200000|2020-08-03 18:10:00|9359.2|9354.2|9359.6|9354.6|9360.2|9355.2|9358.2|9353.2|14
1596478500000|2020-08-03 18:15:00|9359.8|9354.8|9359.3|9354.3|9360|9355|9358.1|9353.1|30
1596478800000|2020-08-03 18:20:00|9359.2|9354.2|9361.1|9356.1|9361.2|9356.2|9358.6|9353.6|11
1596479100000|2020-08-03 18:25:00|9360.7|9355.7|9361.1|9356.1|9361.1|9356.1|9360.3|9355.3|23
1596479400000|2020-08-03 18:30:00|9360.8|9355.8|9358.7|9353.7|9361.1|9356.1|9358.6|9353.6|48
1596479700000|2020-08-03 18:35:00|9358.8|9353.8|9353.8|9348.8|9359.1|9354.1|9353.7|9348.7|127
1596480000000|2020-08-03 18:40:00|9354|9349|9355.2|9350.2|9357|9352|9353.3|9348.3|58
1596480300000|2020-08-03 18:45:00|9355.3|9350.3|9357.9|9352.9|9358.7|9353.7|9355.2|9350.2|39
1596480600000|2020-08-03 18:50:00|9357.7|9352.7|9356.8|9351.8|9358|9353|9356|9351|24
1596480900000|2020-08-03 18:55:00|9357|9352|9355.2|9350.2|9357.6|9352.6|9353.6|9348.6|92
1596481200000|2020-08-03 19:00:00|9355.4|9350.4|9353.7|9348.7|9356.1|9351.1|9352.6|9347.6|93
1596481500000|2020-08-03 19:05:00|9353.6|9348.6|9353.7|9348.7|9355|9350|9352.5|9347.5|79
1596481800000|2020-08-03 19:10:00|9353.6|9348.6|9353.7|9348.7|9355.4|9350.4|9353.6|9348.6|35
1596482100000|2020-08-03 19:15:00|9353.6|9348.6|9353.1|9348.1|9354.6|9349.6|9353|9348|28
1596482400000|2020-08-03 19:20:00|9353|9348|9353.1|9348.1|9353.4|9348.4|9352.6|9347.6|15
1596482700000|2020-08-03 19:25:00|9352.9|9347.9|9354.4|9349.4|9354.5|9349.5|9352|9347|24
1596483000000|2020-08-03 19:30:00|9354.5|9349.5|9355.7|9350.7|9357.4|9352.4|9354.2|9349.2|41
1596483300000|2020-08-03 19:35:00|9355.5|9350.5|9354.6|9349.6|9355.9|9350.9|9354.5|9349.5|9
1596483600000|2020-08-03 19:40:00|9354.7|9349.7|9353.5|9348.5|9354.9|9349.9|9352.9|9347.9|7
1596483900000|2020-08-03 19:45:00|9353.6|9348.6|9353.5|9348.5|9354.5|9349.5|9353.4|9348.4|6
1596484200000|2020-08-03 19:50:00|9353.6|9348.6|9352.9|9347.9|9355.4|9350.4|9352.4|9347.4|24
1596484500000|2020-08-03 19:55:00|9353|9348|9352|9347|9354.7|9349.7|9351.2|9346.2|102
1596484800000|2020-08-03 20:00:00|9352.1|9347.1|9350.5|9345.5|9352.7|9347.7|9349.7|9344.7|37
1596485100000|2020-08-03 20:05:00|9350.1|9345.1|9352|9347|9352.2|9347.2|9349.9|9344.9|15
1596485400000|2020-08-03 20:10:00|9352.2|9347.2|9352.3|9347.3|9353.5|9348.5|9351.7|9346.7|24
1596485700000|2020-08-03 20:15:00|9352.5|9347.5|9351.5|9346.5|9352.5|9347.5|9351|9346|10
1596486000000|2020-08-03 20:20:00|9351.6|9346.6|9352|9347|9352|9347|9351.5|9346.5|6
1596486300000|2020-08-03 20:25:00|9351.9|9346.9|9350.9|9345.9|9351.9|9346.9|9350.7|9345.7|2
1596486600000|2020-08-03 20:30:00|9351|9346|9351.5|9346.5|9351.5|9346.5|9350|9345|5
1596486900000|2020-08-03 20:35:00|9351.4|9346.4|9352.2|9347.2|9352.2|9347.2|9350.9|9345.9|2
1596487200000|2020-08-03 20:40:00|9352.4|9347.4|9351|9346|9352.9|9347.9|9350.6|9345.6|11
1596487500000|2020-08-03 20:45:00|9350.9|9345.9|9352|9347|9352.1|9347.1|9350.9|9345.9|11
1596487800000|2020-08-03 20:50:00|9351.9|9346.9|9352|9347|9352.2|9347.2|9351.4|9346.4|5
1596488100000|2020-08-03 20:55:00|9351.9|9346.9|9354.1|9349.1|9354.2|9349.2|9351.6|9346.6|8
1596499200000|2020-08-04 00:00:00|9355.7|9350.7|9359.1|9354.1|9359.2|9354.2|9355|9350|146
1596499500000|2020-08-04 00:05:00|9359|9354|9359.2|9354.2|9360.1|9355.1|9358.8|9353.8|81
1596499800000|2020-08-04 00:10:00|9358.9|9353.9|9362.2|9357.2|9362.3|9357.3|9358.9|9353.9|56
1596500100000|2020-08-04 00:15:00|9362.1|9357.1|9361.8|9356.8|9362.9|9357.9|9360.6|9355.6|53
1596500400000|2020-08-04 00:20:00|9362.1|9357.1|9360.6|9355.6|9362.7|9357.7|9360.6|9355.6|22
1596500700000|2020-08-04 00:25:00|9360.5|9355.5|9358.3|9353.3|9360.5|9355.5|9356.6|9351.6|30
1596501000000|2020-08-04 00:30:00|9358.4|9353.4|9357.4|9352.4|9359.3|9354.3|9357.3|9352.3|23
1596501300000|2020-08-04 00:35:00|9357.6|9352.6|9359.1|9354.1|9359.3|9354.3|9356.2|9351.2|43
1596501600000|2020-08-04 00:40:00|9359|9354|9361.9|9356.9|9361.9|9356.9|9358.9|9353.9|16
1596501900000|2020-08-04 00:45:00|9361.7|9356.7|9360.3|9355.3|9362.2|9357.2|9360.2|9355.2|21
1596502200000|2020-08-04 00:50:00|9360.4|9355.4|9360.1|9355.1|9361.3|9356.3|9359.6|9354.6|11
1596502500000|2020-08-04 00:55:00|9360.2|9355.2|9361.6|9356.6|9361.9|9356.9|9359.6|9354.6|8
1596502800000|2020-08-04 01:00:00|9361.2|9356.2|9359.9|9354.9|9361.3|9356.3|9358.6|9353.6|36
1596503100000|2020-08-04 01:05:00|9359.6|9354.6|9359.1|9354.1|9359.9|9354.9|9358.6|9353.6|12
1596503400000|2020-08-04 01:10:00|9359.2|9354.2|9359.7|9354.7|9360.6|9355.6|9358.4|9353.4|38
1596503700000|2020-08-04 01:15:00|9359.6|9354.6|9357.6|9352.6|9360.4|9355.4|9357.5|9352.5|12
1596504000000|2020-08-04 01:20:00|9357.7|9352.7|9358.7|9353.7|9358.8|9353.8|9357.7|9352.7|17
1596504300000|2020-08-04 01:25:00|9358.8|9353.8|9359.9|9354.9|9360.1|9355.1|9358.1|9353.1|21
1596504600000|2020-08-04 01:30:00|9359.7|9354.7|9361.1|9356.1|9362.4|9357.4|9359.6|9354.6|32
1596504900000|2020-08-04 01:35:00|9361.2|9356.2|9359.1|9354.1|9362.3|9357.3|9358.7|9353.7|15
1596505200000|2020-08-04 01:40:00|9359|9354|9360.1|9355.1|9360.6|9355.6|9358.9|9353.9|5
1596505500000|2020-08-04 01:45:00|9360|9355|9359.6|9354.6|9360|9355|9358.5|9353.5|23
1596505800000|2020-08-04 01:50:00|9359.5|9354.5|9360.1|9355.1|9360.2|9355.2|9358.8|9353.8|7
1596506100000|2020-08-04 01:55:00|9360.2|9355.2|9358.8|9353.8|9360.7|9355.7|9358.2|9353.2|13
1596506400000|2020-08-04 02:00:00|9358.7|9353.7|9358.6|9353.6|9359.7|9354.7|9358.5|9353.5|6
1596506700000|2020-08-04 02:05:00|9358.5|9353.5|9358.1|9353.1|9358.6|9353.6|9357.7|9352.7|9
1596507000000|2020-08-04 02:10:00|9358|9353|9354.1|9349.1|9358.2|9353.2|9354.1|9349.1|22
1596507300000|2020-08-04 02:15:00|9354.2|9349.2|9354.8|9349.8|9355.7|9350.7|9354.2|9349.2|15
1596507600000|2020-08-04 02:20:00|9355.1|9350.1|9355.9|9350.9|9355.9|9350.9|9354.9|9349.9|3
1596507900000|2020-08-04 02:25:00|9356.1|9351.1|9354.4|9349.4|9356.1|9351.1|9354.2|9349.2|14
1596508200000|2020-08-04 02:30:00|9354.6|9349.6|9354.4|9349.4|9354.6|9349.6|9353.2|9348.2|41
1596508500000|2020-08-04 02:35:00|9354.3|9349.3|9351.5|9346.5|9354.3|9349.3|9351.5|9346.5|15
1596508800000|2020-08-04 02:40:00|9351|9346|9350|9345|9351.1|9346.1|9348.6|9343.6|46
1596509100000|2020-08-04 02:45:00|9350.1|9345.1|9349.6|9344.6|9351.1|9346.1|9348.7|9343.7|23
1596509400000|2020-08-04 02:50:00|9349.7|9344.7|9348.4|9343.4|9349.9|9344.9|9348.3|9343.3|11
1596509700000|2020-08-04 02:55:00|9348.3|9343.3|9349.6|9344.6|9349.7|9344.7|9348.3|9343.3|5
1596510000000|2020-08-04 03:00:00|9349.4|9344.4|9349.4|9344.4|9349.9|9344.9|9348.3|9343.3|20
1596510300000|2020-08-04 03:05:00|9349.3|9344.3|9349.4|9344.4|9349.6|9344.6|9347.9|9342.9|17
1596510600000|2020-08-04 03:10:00|9349.3|9344.3|9350.9|9345.9|9351.6|9346.6|9348.9|9343.9|39
1596510900000|2020-08-04 03:15:00|9351.1|9346.1|9353.3|9348.3|9353.3|9348.3|9350.9|9345.9|20
1596511200000|2020-08-04 03:20:00|9353.4|9348.4|9354.2|9349.2|9354.2|9349.2|9353.3|9348.3|18
1596511500000|2020-08-04 03:25:00|9354.3|9349.3|9354.6|9349.6|9354.7|9349.7|9353.6|9348.6|23
1596511800000|2020-08-04 03:30:00|9354.7|9349.7|9353.9|9348.9|9354.8|9349.8|9353.4|9348.4|8
1596512100000|2020-08-04 03:35:00|9354.1|9349.1|9353.1|9348.1|9354.4|9349.4|9352.8|9347.8|8
1596512400000|2020-08-04 03:40:00|9353.2|9348.2|9354.6|9349.6|9354.9|9349.9|9353.1|9348.1|2
1596512700000|2020-08-04 03:45:00|9354.7|9349.7|9354.2|9349.2|9355.3|9350.3|9354.1|9349.1|3
1596513000000|2020-08-04 03:50:00|9354.1|9349.1|9354.3|9349.3|9354.8|9349.8|9353.6|9348.6|10
1596513300000|2020-08-04 03:55:00|9354.4|9349.4|9353.4|9348.4|9355.1|9350.1|9353.4|9348.4|8
1596513600000|2020-08-04 04:00:00|9353.2|9348.2|9352.9|9347.9|9353.6|9348.6|9352.4|9347.4|13
1596513900000|2020-08-04 04:05:00|9352.8|9347.8|9352.4|9347.4|9353.6|9348.6|9352.1|9347.1|17
1596514200000|2020-08-04 04:10:00|9352.6|9347.6|9352.7|9347.7|9352.9|9347.9|9352.1|9347.1|10
1596514500000|2020-08-04 04:15:00|9352.6|9347.6|9352.3|9347.3|9353.3|9348.3|9351.9|9346.9|2
1596514800000|2020-08-04 04:20:00|9352.4|9347.4|9352.4|9347.4|9352.9|9347.9|9352.1|9347.1|3
1596515100000|2020-08-04 04:25:00|9352.3|9347.3|9353.4|9348.4|9353.4|9348.4|9351.6|9346.6|67
1596515400000|2020-08-04 04:30:00|9353.6|9348.6|9351|9346|9353.7|9348.7|9349.4|9344.4|47
1596515700000|2020-08-04 04:35:00|9350.9|9345.9|9350.3|9345.3|9352.2|9347.2|9350.2|9345.2|10
1596516000000|2020-08-04 04:40:00|9350.2|9345.2|9350.2|9345.2|9350.7|9345.7|9349.2|9344.2|4
1596516300000|2020-08-04 04:45:00|9349.7|9344.7|9349.2|9344.2|9350.1|9345.1|9349.2|9344.2|5
1596516600000|2020-08-04 04:50:00|9349.3|9344.3|9349.6|9344.6|9349.9|9344.9|9349.2|9344.2|18
1596516900000|2020-08-04 04:55:00|9349.5|9344.5|9348.7|9343.7|9350.1|9345.1|9348.2|9343.2|15
1596517200000|2020-08-04 05:00:00|9348.5|9343.5|9347.5|9342.5|9348.6|9343.6|9346.2|9341.2|54
1596517500000|2020-08-04 05:05:00|9347.4|9342.4|9350.1|9345.1|9350.1|9345.1|9347.4|9342.4|25
1596517800000|2020-08-04 05:10:00|9350|9345|9352.4|9347.4|9352.4|9347.4|9349.6|9344.6|3
1596518100000|2020-08-04 05:15:00|9352.6|9347.6|9352.8|9347.8|9353.1|9348.1|9352|9347|10
1596518400000|2020-08-04 05:20:00|9353.1|9348.1|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|8
1596518700000|2020-08-04 05:25:00|9353.2|9348.2|9352.8|9347.8|9354.1|9349.1|9351.7|9346.7|6
1596519000000|2020-08-04 05:30:00|9352.9|9347.9|9355.6|9350.6|9356|9351|9352.7|9347.7|25
1596519300000|2020-08-04 05:35:00|9355.7|9350.7|9356.1|9351.1|9356.1|9351.1|9355|9350|6
1596519600000|2020-08-04 05:40:00|9356.2|9351.2|9355.8|9350.8|9356.2|9351.2|9355.2|9350.2|8
1596519900000|2020-08-04 05:45:00|9355.7|9350.7|9353.6|9348.6|9355.8|9350.8|9352.6|9347.6|3
1596520200000|2020-08-04 05:50:00|9353.5|9348.5|9352.4|9347.4|9353.6|9348.6|9352.4|9347.4|31
1596520500000|2020-08-04 05:55:00|9352.2|9347.2|9352.6|9347.6|9353.4|9348.4|9348.7|9343.7|44
1596520800000|2020-08-04 06:00:00|9352.7|9347.7|9353|9348|9354.5|9349.5|9350.9|9345.9|37
1596521100000|2020-08-04 06:05:00|9352.9|9347.9|9354.7|9349.7|9354.7|9349.7|9352.9|9347.9|29
1596521400000|2020-08-04 06:10:00|9354.8|9349.8|9351|9346|9355.1|9350.1|9350.7|9345.7|48
1596521700000|2020-08-04 06:15:00|9351.2|9346.2|9349.9|9344.9|9352.7|9347.7|9349.2|9344.2|47
1596522000000|2020-08-04 06:20:00|9349.7|9344.7|9349.7|9344.7|9350.5|9345.5|9348.7|9343.7|8
1596522300000|2020-08-04 06:25:00|9349.9|9344.9|9346.9|9341.9|9351.4|9346.4|9346.4|9341.4|34
1596522600000|2020-08-04 06:30:00|9347|9342|9346.7|9341.7|9348|9343|9346.1|9341.1|24
1596522900000|2020-08-04 06:35:00|9346.6|9341.6|9344.4|9339.4|9346.7|9341.7|9344.1|9339.1|75
1596523200000|2020-08-04 06:40:00|9344.6|9339.6|9347.1|9342.1|9348.4|9343.4|9344.6|9339.6|26
1596523500000|2020-08-04 06:45:00|9347|9342|9351.6|9346.6|9351.9|9346.9|9346.1|9341.1|20
1596523800000|2020-08-04 06:50:00|9351.4|9346.4|9346.5|9341.5|9351.9|9346.9|9345.4|9340.4|31
1596524100000|2020-08-04 06:55:00|9346.6|9341.6|9345|9340|9346.9|9341.9|9343.2|9338.2|40
1596524400000|2020-08-04 07:00:00|9345.2|9340.2|9340.9|9335.9|9348.2|9343.2|9339.9|9334.9|156
1596524700000|2020-08-04 07:05:00|9340.7|9335.7|9344.9|9339.9|9346.5|9341.5|9339.9|9334.9|60
1596525000000|2020-08-04 07:10:00|9345|9340|9341.4|9336.4|9346.7|9341.7|9339.9|9334.9|65
1596525300000|2020-08-04 07:15:00|9341.1|9336.1|9339.1|9334.1|9342.4|9337.4|9336.5|9331.5|84
1596525600000|2020-08-04 07:20:00|9339|9334|9335.7|9330.7|9339.9|9334.9|9334.9|9329.9|70
1596525900000|2020-08-04 07:25:00|9335.6|9330.6|9333.7|9328.7|9336|9331|9333.1|9328.1|100
1596526200000|2020-08-04 07:30:00|9333.8|9328.8|9331.5|9326.5|9334.3|9329.3|9330.5|9325.5|134
1596526500000|2020-08-04 07:35:00|9331.3|9326.3|9330.1|9325.1|9331.9|9326.9|9328.9|9323.9|136
1596526800000|2020-08-04 07:40:00|9329.9|9324.9|9328.9|9323.9|9330.9|9325.9|9327.5|9322.5|129
1596527100000|2020-08-04 07:45:00|9329|9324|9334.2|9329.2|9334.2|9329.2|9328.4|9323.4|67
1596527400000|2020-08-04 07:50:00|9334.3|9329.3|9337.4|9332.4|9337.6|9332.6|9333.9|9328.9|43
1596527700000|2020-08-04 07:55:00|9337.2|9332.2|9338.3|9333.3|9340.2|9335.2|9337|9332|55
1596528000000|2020-08-04 08:00:00|9338.2|9333.2|9334.6|9329.6|9339.9|9334.9|9334.3|9329.3|29
1596528300000|2020-08-04 08:05:00|9334.7|9329.7|9340.4|9335.4|9340.8|9335.8|9333.9|9328.9|83
1596528600000|2020-08-04 08:10:00|9340.6|9335.6|9338.6|9333.6|9340.8|9335.8|9337.5|9332.5|29
1596528900000|2020-08-04 08:15:00|9338.7|9333.7|9341.7|9336.7|9342.6|9337.6|9336.7|9331.7|64
1596529200000|2020-08-04 08:20:00|9341.8|9336.8|9342.8|9337.8|9344.3|9339.3|9340.2|9335.2|50
1596529500000|2020-08-04 08:25:00|9342.9|9337.9|9344.2|9339.2|9345.3|9340.3|9338.8|9333.8|145
1596529800000|2020-08-04 08:30:00|9344.3|9339.3|9350.6|9345.6|9350.9|9345.9|9343.9|9338.9|159
1596530100000|2020-08-04 08:35:00|9350.5|9345.5|9346.4|9341.4|9351.7|9346.7|9346.4|9341.4|88
1596530400000|2020-08-04 08:40:00|9346.5|9341.5|9344.4|9339.4|9346.7|9341.7|9343.4|9338.4|149
1596530700000|2020-08-04 08:45:00|9344.3|9339.3|9341.7|9336.7|9344.3|9339.3|9340.7|9335.7|45
1596531000000|2020-08-04 08:50:00|9341.8|9336.8|9339.4|9334.4|9342.2|9337.2|9339|9334|69
1596531300000|2020-08-04 08:55:00|9339.1|9334.1|9337.4|9332.4|9341.4|9336.4|9335.4|9330.4|52
1596531600000|2020-08-04 09:00:00|9337.2|9332.2|9335.7|9330.7|9337.4|9332.4|9334.1|9329.1|93
1596531900000|2020-08-04 09:05:00|9335.8|9330.8|9336.9|9331.9|9337.5|9332.5|9332.6|9327.6|44
1596532200000|2020-08-04 09:10:00|9336.8|9331.8|9335.7|9330.7|9337.7|9332.7|9335.2|9330.2|27
1596532500000|2020-08-04 09:15:00|9335.6|9330.6|9335.7|9330.7|9336.3|9331.3|9334.2|9329.2|18
1596532800000|2020-08-04 09:20:00|9335.6|9330.6|9333.3|9328.3|9335.7|9330.7|9330.7|9325.7|44
1596533100000|2020-08-04 09:25:00|9333.4|9328.4|9333.3|9328.3|9334.2|9329.2|9332.1|9327.1|17
1596533400000|2020-08-04 09:30:00|9333.4|9328.4|9329.7|9324.7|9334.2|9329.2|9328.2|9323.2|83
1596533700000|2020-08-04 09:35:00|9329.8|9324.8|9334.1|9329.1|9335.4|9330.4|9329.7|9324.7|47
1596534000000|2020-08-04 09:40:00|9334.2|9329.2|9333.1|9328.1|9335.1|9330.1|9332.7|9327.7|16
1596534300000|2020-08-04 09:45:00|9333.2|9328.2|9334.8|9329.8|9336.6|9331.6|9331.7|9326.7|29
1596534600000|2020-08-04 09:50:00|9334.9|9329.9|9337.4|9332.4|9337.6|9332.6|9334.9|9329.9|13
1596534900000|2020-08-04 09:55:00|9337.6|9332.6|9338|9333|9338.6|9333.6|9336.2|9331.2|31
1596535200000|2020-08-04 10:00:00|9338.1|9333.1|9338.1|9333.1|9339.1|9334.1|9337.4|9332.4|42
1596535500000|2020-08-04 10:05:00|9338.3|9333.3|9341.9|9336.9|9342.5|9337.5|9337.4|9332.4|38
1596535800000|2020-08-04 10:10:00|9342|9337|9342.1|9337.1|9342.9|9337.9|9339.5|9334.5|26
1596536100000|2020-08-04 10:15:00|9342.2|9337.2|9344.6|9339.6|9345.3|9340.3|9341.8|9336.8|48
1596536400000|2020-08-04 10:20:00|9344.7|9339.7|9340.9|9335.9|9345.1|9340.1|9339.7|9334.7|38
1596536700000|2020-08-04 10:25:00|9341.2|9336.2|9341.9|9336.9|9342.8|9337.8|9340.4|9335.4|26
1596537000000|2020-08-04 10:30:00|9341.4|9336.4|9345|9340|9345.2|9340.2|9341.4|9336.4|34
1596537300000|2020-08-04 10:35:00|9345.1|9340.1|9349.9|9344.9|9350.2|9345.2|9344.8|9339.8|69
1596537600000|2020-08-04 10:40:00|9349.6|9344.6|9349.7|9344.7|9349.9|9344.9|9347.5|9342.5|32
1596537900000|2020-08-04 10:45:00|9349.9|9344.9|9350.2|9345.2|9350.7|9345.7|9348.4|9343.4|24
1596538200000|2020-08-04 10:50:00|9350.3|9345.3|9354.2|9349.2|9355.1|9350.1|9349.4|9344.4|81
1596538500000|2020-08-04 10:55:00|9354.4|9349.4|9354.4|9349.4|9356.2|9351.2|9353.2|9348.2|73
1596538800000|2020-08-04 11:00:00|9354.5|9349.5|9356.6|9351.6|9357.2|9352.2|9354.4|9349.4|92
1596539100000|2020-08-04 11:05:00|9356.8|9351.8|9352.6|9347.6|9357.1|9352.1|9352.4|9347.4|49
1596539400000|2020-08-04 11:10:00|9352.7|9347.7|9353.7|9348.7|9354.7|9349.7|9351.9|9346.9|64
1596539700000|2020-08-04 11:15:00|9353.6|9348.6|9357.1|9352.1|9359.3|9354.3|9352.1|9347.1|140
1596540000000|2020-08-04 11:20:00|9357.2|9352.2|9355.9|9350.9|9360.1|9355.1|9355.4|9350.4|58
1596540300000|2020-08-04 11:25:00|9356|9351|9355|9350|9356.6|9351.6|9354.3|9349.3|85
1596540600000|2020-08-04 11:30:00|9354.9|9349.9|9361.6|9356.6|9362.4|9357.4|9354.9|9349.9|65
1596540900000|2020-08-04 11:35:00|9361.5|9356.5|9361.9|9356.9|9363.5|9358.5|9360.6|9355.6|100
1596541200000|2020-08-04 11:40:00|9361.8|9356.8|9361.6|9356.6|9362.8|9357.8|9360.8|9355.8|30
1596541500000|2020-08-04 11:45:00|9361.7|9356.7|9363.7|9358.7|9363.7|9358.7|9359.6|9354.6|31
1596541800000|2020-08-04 11:50:00|9363.9|9358.9|9360.5|9355.5|9365|9360|9359.8|9354.8|52
1596542100000|2020-08-04 11:55:00|9360.4|9355.4|9360.6|9355.6|9361.5|9356.5|9359|9354|87
1596542400000|2020-08-04 12:00:00|9360.7|9355.7|9364.2|9359.2|9365|9360|9358.8|9353.8|62
1596542700000|2020-08-04 12:05:00|9364.1|9359.1|9361.6|9356.6|9364.9|9359.9|9360.9|9355.9|59
1596543000000|2020-08-04 12:10:00|9361.5|9356.5|9358.1|9353.1|9361.6|9356.6|9357.4|9352.4|56
1596543300000|2020-08-04 12:15:00|9357.9|9352.9|9354.9|9349.9|9358.7|9353.7|9354.9|9349.9|36
1596543600000|2020-08-04 12:20:00|9355.1|9350.1|9357.4|9352.4|9357.4|9352.4|9354.3|9349.3|26
1596543900000|2020-08-04 12:25:00|9357|9352|9361.9|9356.9|9362.9|9357.9|9356.6|9351.6|71
1596544200000|2020-08-04 12:30:00|9362|9357|9363.4|9358.4|9364.7|9359.7|9360.3|9355.3|67
1596544500000|2020-08-04 12:35:00|9363.5|9358.5|9363.4|9358.4|9366|9361|9362.9|9357.9|40
1596544800000|2020-08-04 12:40:00|9363.1|9358.1|9370.5|9365.5|9374.7|9369.7|9362.8|9357.8|396
1596545100000|2020-08-04 12:45:00|9370.6|9365.6|9373.4|9368.4|9373.8|9368.8|9370.4|9365.4|231
1596545400000|2020-08-04 12:50:00|9373.2|9368.2|9381.1|9376.1|9384.5|9379.5|9372.3|9367.3|443
1596545700000|2020-08-04 12:55:00|9381.4|9376.4|9381.6|9376.6|9384.6|9379.6|9379.3|9374.3|212
1596546000000|2020-08-04 13:00:00|9381.4|9376.4|9377|9372|9381.4|9376.4|9377|9372|170
1596546300000|2020-08-04 13:05:00|9376.9|9371.9|9379.6|9374.6|9383.1|9378.1|9376.9|9371.9|100
1596546600000|2020-08-04 13:10:00|9379.7|9374.7|9377.6|9372.6|9380.6|9375.6|9377.3|9372.3|63
1596546900000|2020-08-04 13:15:00|9377.7|9372.7|9378.7|9373.7|9381.2|9376.2|9376.8|9371.8|82
1596547200000|2020-08-04 13:20:00|9378.5|9373.5|9382.3|9377.3|9382.6|9377.6|9377.7|9372.7|50
1596547500000|2020-08-04 13:25:00|9382.5|9377.5|9381.8|9376.8|9384.1|9379.1|9381.1|9376.1|218
1596547800000|2020-08-04 13:30:00|9381.7|9376.7|9374.5|9369.5|9381.7|9376.7|9374|9369|254
1596548100000|2020-08-04 13:35:00|9374.4|9369.4|9380.7|9375.7|9382.1|9377.1|9374.4|9369.4|156
1596548400000|2020-08-04 13:40:00|9380.2|9375.2|9376.5|9371.5|9380.8|9375.8|9376.1|9371.1|143
1596548700000|2020-08-04 13:45:00|9376.6|9371.6|9376.6|9371.6|9379.5|9374.5|9374.8|9369.8|136
1596549000000|2020-08-04 13:50:00|9376.7|9371.7|9381.2|9376.2|9383|9378|9376.6|9371.6|204
1596549300000|2020-08-04 13:55:00|9381.4|9376.4|9381|9376|9382.9|9377.9|9378.6|9373.6|141
1596549600000|2020-08-04 14:00:00|9381.1|9376.1|9374.3|9369.3|9381.3|9376.3|9374.1|9369.1|240
1596549900000|2020-08-04 14:05:00|9374.2|9369.2|9369|9364|9375.5|9370.5|9368.3|9363.3|417
1596550200000|2020-08-04 14:10:00|9369.1|9364.1|9372.4|9367.4|9373.3|9368.3|9368.7|9363.7|181
1596550500000|2020-08-04 14:15:00|9372.1|9367.1|9368.9|9363.9|9373.9|9368.9|9368.5|9363.5|106
1596550800000|2020-08-04 14:20:00|9369|9364|9366.6|9361.6|9369.6|9364.6|9365.9|9360.9|128
1596551100000|2020-08-04 14:25:00|9366.5|9361.5|9365.6|9360.6|9367.6|9362.6|9364.6|9359.6|88
1596551400000|2020-08-04 14:30:00|9366|9361|9365.9|9360.9|9369.5|9364.5|9365.1|9360.1|91
1596551700000|2020-08-04 14:35:00|9365.6|9360.6|9362.3|9357.3|9367|9362|9361.1|9356.1|141
1596552000000|2020-08-04 14:40:00|9362.2|9357.2|9355.7|9350.7|9362.2|9357.2|9353.6|9348.6|207
1596552300000|2020-08-04 14:45:00|9356.1|9351.1|9351.7|9346.7|9357.1|9352.1|9351.6|9346.6|168
1596552600000|2020-08-04 14:50:00|9351.6|9346.6|9353.6|9348.6|9354.6|9349.6|9350.6|9345.6|186
1596552900000|2020-08-04 14:55:00|9353.5|9348.5|9356.5|9351.5|9359.3|9354.3|9353.1|9348.1|160
1596553200000|2020-08-04 15:00:00|9356.6|9351.6|9359|9354|9359.2|9354.2|9354.8|9349.8|118
1596553500000|2020-08-04 15:05:00|9359.1|9354.1|9357.3|9352.3|9360.1|9355.1|9356.8|9351.8|104
1596553800000|2020-08-04 15:10:00|9357.2|9352.2|9352.1|9347.1|9359.6|9354.6|9352.1|9347.1|69
1596554100000|2020-08-04 15:15:00|9352.3|9347.3|9347.2|9342.2|9353|9348|9346.6|9341.6|242
1596554400000|2020-08-04 15:20:00|9347.3|9342.3|9347.1|9342.1|9348.5|9343.5|9345.1|9340.1|136
1596554700000|2020-08-04 15:25:00|9347.2|9342.2|9348.3|9343.3|9349|9344|9345.7|9340.7|93
1596555000000|2020-08-04 15:30:00|9348.6|9343.6|9346.7|9341.7|9349|9344|9346|9341|171
1596555300000|2020-08-04 15:35:00|9346.8|9341.8|9347.1|9342.1|9348.6|9343.6|9346.1|9341.1|130
1596555600000|2020-08-04 15:40:00|9347|9342|9347.2|9342.2|9350.1|9345.1|9345.1|9340.1|70
1596555900000|2020-08-04 15:45:00|9347.1|9342.1|9349.5|9344.5|9349.6|9344.6|9347.1|9342.1|157
1596556200000|2020-08-04 15:50:00|9349.6|9344.6|9347.8|9342.8|9349.7|9344.7|9346.3|9341.3|38
1596556500000|2020-08-04 15:55:00|9347.7|9342.7|9350.9|9345.9|9351.6|9346.6|9347.7|9342.7|27
1596556800000|2020-08-04 16:00:00|9350.7|9345.7|9347.6|9342.6|9351.2|9346.2|9345.7|9340.7|44
1596557100000|2020-08-04 16:05:00|9347.5|9342.5|9346.6|9341.6|9349.1|9344.1|9345.7|9340.7|30
1596557400000|2020-08-04 16:10:00|9346.5|9341.5|9346.7|9341.7|9349.6|9344.6|9346.2|9341.2|24
1596557700000|2020-08-04 16:15:00|9347.1|9342.1|9343.6|9338.6|9348.1|9343.1|9342.9|9337.9|111
1596558000000|2020-08-04 16:20:00|9343.5|9338.5|9346.6|9341.6|9347.6|9342.6|9343.2|9338.2|51
1596558300000|2020-08-04 16:25:00|9346.7|9341.7|9346.1|9341.1|9347.1|9342.1|9344.7|9339.7|41
1596558600000|2020-08-04 16:30:00|9346.2|9341.2|9347.3|9342.3|9348.1|9343.1|9346.2|9341.2|91
1596558900000|2020-08-04 16:35:00|9347.5|9342.5|9346.7|9341.7|9348.1|9343.1|9345.2|9340.2|51
1596559200000|2020-08-04 16:40:00|9346.6|9341.6|9347.2|9342.2|9348.2|9343.2|9346.2|9341.2|26
1596559500000|2020-08-04 16:45:00|9347.1|9342.1|9346.1|9341.1|9348.5|9343.5|9345.7|9340.7|94
1596559800000|2020-08-04 16:50:00|9346.2|9341.2|9344|9339|9347.1|9342.1|9343.7|9338.7|27
1596560100000|2020-08-04 16:55:00|9344.1|9339.1|9342.7|9337.7|9345.5|9340.5|9342.7|9337.7|94
1596560400000|2020-08-04 17:00:00|9343|9338|9343.6|9338.6|9344|9339|9341.6|9336.6|79
1596560700000|2020-08-04 17:05:00|9343.5|9338.5|9341.2|9336.2|9343.6|9338.6|9340.5|9335.5|96
1596561000000|2020-08-04 17:10:00|9341.3|9336.3|9340.1|9335.1|9341.7|9336.7|9339.6|9334.6|47
1596561300000|2020-08-04 17:15:00|9340.2|9335.2|9340.1|9335.1|9341.5|9336.5|9338.8|9333.8|142
1596561600000|2020-08-04 17:20:00|9340|9335|9341.6|9336.6|9341.6|9336.6|9339.1|9334.1|27
1596561900000|2020-08-04 17:25:00|9341.5|9336.5|9340.5|9335.5|9343|9338|9340.2|9335.2|84
1596562200000|2020-08-04 17:30:00|9340.3|9335.3|9339.2|9334.2|9341|9336|9338.7|9333.7|48
1596562500000|2020-08-04 17:35:00|9339.5|9334.5|9337.3|9332.3|9339.6|9334.6|9337.2|9332.2|51
1596562800000|2020-08-04 17:40:00|9337.5|9332.5|9338.1|9333.1|9338.7|9333.7|9336.7|9331.7|20
1596563100000|2020-08-04 17:45:00|9338.2|9333.2|9340|9335|9340.2|9335.2|9338.1|9333.1|42
1596563400000|2020-08-04 17:50:00|9339.7|9334.7|9340.7|9335.7|9341.5|9336.5|9339.6|9334.6|94
1596563700000|2020-08-04 17:55:00|9340.8|9335.8|9340.7|9335.7|9341.7|9336.7|9340.2|9335.2|21
1596564000000|2020-08-04 18:00:00|9340.8|9335.8|9335.1|9330.1|9341|9336|9334.6|9329.6|139
1596564300000|2020-08-04 18:05:00|9335.2|9330.2|9338.7|9333.7|9339|9334|9335.2|9330.2|41
1596564600000|2020-08-04 18:10:00|9338.6|9333.6|9338.2|9333.2|9339.7|9334.7|9338.2|9333.2|10
1596564900000|2020-08-04 18:15:00|9338.1|9333.1|9339.5|9334.5|9340.2|9335.2|9338.1|9333.1|47
1596565200000|2020-08-04 18:20:00|9339.6|9334.6|9340.3|9335.3|9340.7|9335.7|9339.2|9334.2|36
1596565500000|2020-08-04 18:25:00|9340.2|9335.2|9341.7|9336.7|9342.5|9337.5|9340.2|9335.2|31
1596565800000|2020-08-04 18:30:00|9341.8|9336.8|9345.5|9340.5|9345.7|9340.7|9341.8|9336.8|78
1596566100000|2020-08-04 18:35:00|9345.6|9340.6|9345|9340|9345.7|9340.7|9344.1|9339.1|30
1596566400000|2020-08-04 18:40:00|9344.8|9339.8|9343.1|9338.1|9345.1|9340.1|9342.2|9337.2|19
1596566700000|2020-08-04 18:45:00|9342.8|9337.8|9341.2|9336.2|9343.1|9338.1|9341.2|9336.2|37
1596567000000|2020-08-04 18:50:00|9341.6|9336.6|9341.7|9336.7|9343.1|9338.1|9341.2|9336.2|44
1596567300000|2020-08-04 18:55:00|9341.8|9336.8|9340.3|9335.3|9341.8|9336.8|9339.1|9334.1|282
1596567600000|2020-08-04 19:00:00|9340.6|9335.6|9338.1|9333.1|9340.6|9335.6|9338|9333|58
1596567900000|2020-08-04 19:05:00|9338.2|9333.2|9333.7|9328.7|9339.2|9334.2|9333.7|9328.7|120
1596568200000|2020-08-04 19:10:00|9333.8|9328.8|9331.3|9326.3|9334.6|9329.6|9330.2|9325.2|62
1596568500000|2020-08-04 19:15:00|9331.2|9326.2|9332|9327|9332.5|9327.5|9330.7|9325.7|27
1596568800000|2020-08-04 19:20:00|9332.1|9327.1|9331.2|9326.2|9333.1|9328.1|9331|9326|35
1596569100000|2020-08-04 19:25:00|9331.1|9326.1|9331.4|9326.4|9332.8|9327.8|9331|9326|19
1596569400000|2020-08-04 19:30:00|9331.2|9326.2|9328.2|9323.2|9331.2|9326.2|9328.2|9323.2|108
1596569700000|2020-08-04 19:35:00|9328.3|9323.3|9326.8|9321.8|9328.3|9323.3|9326.7|9321.7|46
1596570000000|2020-08-04 19:40:00|9326.7|9321.7|9326.6|9321.6|9327.5|9322.5|9326.2|9321.2|53
1596570300000|2020-08-04 19:45:00|9326.7|9321.7|9326.1|9321.1|9327.6|9322.6|9325.8|9320.8|42
1596570600000|2020-08-04 19:50:00|9326|9321|9325.7|9320.7|9326.8|9321.8|9325.5|9320.5|65
1596570900000|2020-08-04 19:55:00|9325.6|9320.6|9325.2|9320.2|9326.5|9321.5|9324.7|9319.7|98
1596571200000|2020-08-04 20:00:00|9325.3|9320.3|9326.7|9321.7|9328.1|9323.1|9325.2|9320.2|25
1596571500000|2020-08-04 20:05:00|9327|9322|9329.2|9324.2|9329.3|9324.3|9327|9322|16
1596571800000|2020-08-04 20:10:00|9329.3|9324.3|9328.6|9323.6|9329.3|9324.3|9328|9323|24
1596572100000|2020-08-04 20:15:00|9328.7|9323.7|9330.1|9325.1|9330.3|9325.3|9328.4|9323.4|18
1596572400000|2020-08-04 20:20:00|9330.5|9325.5|9330.2|9325.2|9330.7|9325.7|9329.7|9324.7|19
1596572700000|2020-08-04 20:25:00|9330.3|9325.3|9330.5|9325.5|9331.1|9326.1|9330.2|9325.2|27
1596573000000|2020-08-04 20:30:00|9330.3|9325.3|9330.8|9325.8|9331.7|9326.7|9330.3|9325.3|16
1596573300000|2020-08-04 20:35:00|9331|9326|9331.6|9326.6|9331.6|9326.6|9331|9326|9
1596573600000|2020-08-04 20:40:00|9331.4|9326.4|9330.3|9325.3|9331.4|9326.4|9330.2|9325.2|41
1596573900000|2020-08-04 20:45:00|9330.5|9325.5|9328.7|9323.7|9330.8|9325.8|9328.7|9323.7|15
1596574200000|2020-08-04 20:50:00|9328.2|9323.2|9327|9322|9328.6|9323.6|9326.8|9321.8|17
1596574500000|2020-08-04 20:55:00|9327.1|9322.1|9329.1|9324.1|9329.8|9324.1|9326.6|9321.6|28
1596585600000|2020-08-05 00:00:00|9318|9313|9318|9313|9318.3|9313.3|9315.7|9310.7|197
1596585900000|2020-08-05 00:05:00|9317.9|9312.9|9318.9|9313.9|9321.2|9316.2|9317.9|9312.9|31
1596586200000|2020-08-05 00:10:00|9319.1|9314.1|9321.2|9316.2|9321.4|9316.4|9319.1|9314.1|21
1596586500000|2020-08-05 00:15:00|9321.1|9316.1|9320.6|9315.6|9321.5|9316.5|9319.6|9314.6|53
1596586800000|2020-08-05 00:20:00|9320.7|9315.7|9320.5|9315.5|9320.7|9315.7|9318.9|9313.9|18
1596587100000|2020-08-05 00:25:00|9320.6|9315.6|9322.1|9317.1|9322.6|9317.6|9320.5|9315.5|28
1596587400000|2020-08-05 00:30:00|9322.2|9317.2|9325.7|9320.7|9326.2|9321.2|9322.2|9317.2|43
1596587700000|2020-08-05 00:35:00|9325.8|9320.8|9324.5|9319.5|9326.5|9321.5|9324.3|9319.3|18
1596588000000|2020-08-05 00:40:00|9324.3|9319.3|9324.2|9319.2|9325.7|9320.7|9323.2|9318.2|12
1596588300000|2020-08-05 00:45:00|9324.3|9319.3|9321.7|9316.7|9324.5|9319.5|9321.7|9316.7|10
1596588600000|2020-08-05 00:50:00|9322|9317|9320.4|9315.4|9322.5|9317.5|9319.2|9314.2|9
1596588900000|2020-08-05 00:55:00|9320.2|9315.2|9319.5|9314.5|9320.3|9315.3|9318.5|9313.5|9
1596589200000|2020-08-05 01:00:00|9319.4|9314.4|9318.2|9313.2|9319.4|9314.4|9317|9312|25
1596589500000|2020-08-05 01:05:00|9318|9313|9320.6|9315.6|9320.7|9315.7|9317.5|9312.5|13
1596589800000|2020-08-05 01:10:00|9320.5|9315.5|9321.2|9316.2|9322|9317|9319.7|9314.7|29
1596590100000|2020-08-05 01:15:00|9321.3|9316.3|9320.2|9315.2|9321.7|9316.7|9319.5|9314.5|23
1596590400000|2020-08-05 01:20:00|9320.1|9315.1|9319.4|9314.4|9320.6|9315.6|9318.9|9313.9|16
1596590700000|2020-08-05 01:25:00|9319.5|9314.5|9316.9|9311.9|9319.7|9314.7|9315.9|9310.9|71
1596591000000|2020-08-05 01:30:00|9316.7|9311.7|9317.4|9312.4|9317.7|9312.7|9315.8|9310.8|23
1596591300000|2020-08-05 01:35:00|9317.5|9312.5|9318.2|9313.2|9318.5|9313.5|9317|9312|16
1596591600000|2020-08-05 01:40:00|9318.3|9313.3|9316.2|9311.2|9319.3|9314.3|9316.2|9311.2|6
1596591900000|2020-08-05 01:45:00|9316.5|9311.5|9317.2|9312.2|9317.6|9312.6|9316|9311|35
1596592200000|2020-08-05 01:50:00|9317.5|9312.5|9317.2|9312.2|9318.1|9313.1|9316.7|9311.7|13
1596592500000|2020-08-05 01:55:00|9317.3|9312.3|9318.5|9313.5|9318.6|9313.6|9316.2|9311.2|20
1596592800000|2020-08-05 02:00:00|9318.6|9313.6|9321|9316|9321|9316|9317.7|9312.7|22
1596593100000|2020-08-05 02:05:00|9321.1|9316.1|9320.5|9315.5|9321.1|9316.1|9319.7|9314.7|29
1596593400000|2020-08-05 02:10:00|9320.6|9315.6|9319.3|9314.3|9320.6|9315.6|9318.7|9313.7|20
1596593700000|2020-08-05 02:15:00|9319.5|9314.5|9319.7|9314.7|9320.5|9315.5|9318.2|9313.2|48
1596594000000|2020-08-05 02:20:00|9319.6|9314.6|9318.2|9313.2|9319.6|9314.6|9318.2|9313.2|16
1596594300000|2020-08-05 02:25:00|9318.1|9313.1|9317.2|9312.2|9318.5|9313.5|9316.8|9311.8|14
1596594600000|2020-08-05 02:30:00|9317.1|9312.1|9316.6|9311.6|9317.5|9312.5|9316.1|9311.1|32
1596594900000|2020-08-05 02:35:00|9316.3|9311.3|9316|9311|9317.1|9312.1|9315.5|9310.5|16
1596595200000|2020-08-05 02:40:00|9316.1|9311.1|9313.8|9308.8|9316.6|9311.6|9311.7|9306.7|140
1596595500000|2020-08-05 02:45:00|9314|9309|9313.2|9308.2|9314.3|9309.3|9313|9308|20
1596595800000|2020-08-05 02:50:00|9313.3|9308.3|9312.7|9307.7|9313.8|9308.8|9311.6|9306.6|24
1596596100000|2020-08-05 02:55:00|9312.6|9307.6|9312.7|9307.7|9313.2|9308.2|9311.7|9306.7|20
1596596400000|2020-08-05 03:00:00|9312.6|9307.6|9313.6|9308.6|9313.8|9308.8|9312.2|9307.2|17
1596596700000|2020-08-05 03:05:00|9313.7|9308.7|9314.6|9309.6|9314.6|9309.6|9312.2|9307.2|12
1596597000000|2020-08-05 03:10:00|9314.5|9309.5|9315.3|9310.3|9315.5|9310.5|9313.7|9308.7|7
1596597300000|2020-08-05 03:15:00|9315.2|9310.2|9316.1|9311.1|9316.6|9311.6|9315|9310|18
1596597600000|2020-08-05 03:20:00|9316.2|9311.2|9317.1|9312.1|9317.2|9312.2|9315.2|9310.2|14
1596597900000|2020-08-05 03:25:00|9317.2|9312.2|9317|9312|9317.2|9312.2|9315.4|9310.4|6
1596598200000|2020-08-05 03:30:00|9316.8|9311.8|9316.2|9311.2|9317|9312|9315.8|9310.8|9
1596598500000|2020-08-05 03:35:00|9316.1|9311.1|9316.1|9311.1|9316.7|9311.7|9315.7|9310.7|3
1596598800000|2020-08-05 03:40:00|9316|9311|9315|9310|9316.3|9311.3|9314.6|9309.6|6
1596599100000|2020-08-05 03:45:00|9315.1|9310.1|9316|9311|9316.3|9311.3|9314.8|9309.8|10
1596599400000|2020-08-05 03:50:00|9315.9|9310.9|9314.9|9309.9|9315.9|9310.9|9314.9|9309.9|11
1596599700000|2020-08-05 03:55:00|9315|9310|9314.7|9309.7|9315.4|9310.4|9314.1|9309.1|80
1596600000000|2020-08-05 04:00:00|9314.4|9309.4|9314|9309|9314.4|9309.4|9313.8|9308.8|16
1596600300000|2020-08-05 04:05:00|9313.9|9308.9|9313.6|9308.6|9314|9309|9313|9308|8
1596600600000|2020-08-05 04:10:00|9313.7|9308.7|9313.1|9308.1|9314.4|9309.4|9313|9308|9
1596600900000|2020-08-05 04:15:00|9313|9308|9313.4|9308.4|9313.6|9308.6|9312.9|9307.9|5
1596601200000|2020-08-05 04:20:00|9313.7|9308.7|9313.7|9308.7|9313.9|9308.9|9313.2|9308.2|9
1596601500000|2020-08-05 04:25:00|9313.9|9308.9|9314.6|9309.6|9315|9310|9313.4|9308.4|26
1596601800000|2020-08-05 04:30:00|9314.5|9309.5|9315|9310|9315.1|9310.1|9314.5|9309.5|8
1596602100000|2020-08-05 04:35:00|9314.9|9309.9|9313.9|9308.9|9314.9|9309.9|9313.9|9308.9|5
1596602400000|2020-08-05 04:40:00|9314|9309|9313.7|9308.7|9314.5|9309.5|9313.5|9308.5|4
1596602700000|2020-08-05 04:45:00|9313.5|9308.5|9312.6|9307.6|9313.9|9308.9|9312.5|9307.5|3
1596603000000|2020-08-05 04:50:00|9312.7|9307.7|9312.6|9307.6|9313.1|9308.1|9312.5|9307.5|0
1596603300000|2020-08-05 04:55:00|9312.5|9307.5|9312.6|9307.6|9312.7|9307.7|9312.2|9307.2|10
1596603600000|2020-08-05 05:00:00|9312.5|9307.5|9313|9308|9313.1|9308.1|9312.3|9307.3|15
1596603900000|2020-08-05 05:05:00|9313.1|9308.1|9313.2|9308.2|9314|9309|9313|9308|1
1596604200000|2020-08-05 05:10:00|9313.1|9308.1|9313.4|9308.4|9313.9|9308.9|9313|9308|5
1596604500000|2020-08-05 05:15:00|9313.2|9308.2|9312.5|9307.5|9313.4|9308.4|9312.5|9307.5|5
1596604800000|2020-08-05 05:20:00|9312.6|9307.6|9314.7|9309.7|9314.7|9309.7|9312.6|9307.6|10
1596605100000|2020-08-05 05:25:00|9314.9|9309.9|9315.7|9310.7|9315.8|9310.8|9314.9|9309.9|6
1596605400000|2020-08-05 05:30:00|9315.9|9310.9|9315.9|9310.9|9316.2|9311.2|9314.9|9309.9|33
1596605700000|2020-08-05 05:35:00|9316|9311|9316.4|9311.4|9316.7|9311.7|9315.4|9310.4|20
1596606000000|2020-08-05 05:40:00|9316.6|9311.6|9317.4|9312.4|9317.4|9312.4|9316.4|9311.4|16
1596606300000|2020-08-05 05:45:00|9317.3|9312.3|9316|9311|9317.9|9312.9|9315.7|9310.7|49
1596606600000|2020-08-05 05:50:00|9316.1|9311.1|9317.9|9312.9|9317.9|9312.9|9315.9|9310.9|41
1596606900000|2020-08-05 05:55:00|9317.7|9312.7|9322.7|9317.7|9323|9318|9317.5|9312.5|57
1596607200000|2020-08-05 06:00:00|9323|9318|9322.2|9317.2|9324.1|9319.1|9321.2|9316.2|72
1596607500000|2020-08-05 06:05:00|9322.1|9317.1|9321|9316|9322.1|9317.1|9319.9|9314.9|16
1596607800000|2020-08-05 06:10:00|9320.9|9315.9|9321.5|9316.5|9322|9317|9319.7|9314.7|29
1596608100000|2020-08-05 06:15:00|9321.4|9316.4|9326.9|9321.9|9327.1|9322.1|9321.4|9316.4|40
1596608400000|2020-08-05 06:20:00|9326.7|9321.7|9320.1|9315.1|9326.7|9321.7|9319.9|9314.9|84
1596608700000|2020-08-05 06:25:00|9319.9|9314.9|9318.2|9313.2|9322|9317|9317.9|9312.9|75
1596609000000|2020-08-05 06:30:00|9318.1|9313.1|9317.9|9312.9|9318.7|9313.7|9316.1|9311.1|79
1596609300000|2020-08-05 06:35:00|9318.1|9313.1|9316.4|9311.4|9318.4|9313.4|9316.4|9311.4|24
1596609600000|2020-08-05 06:40:00|9316.3|9311.3|9313.9|9308.9|9316.7|9311.7|9313.5|9308.5|57
1596609900000|2020-08-05 06:45:00|9314.1|9309.1|9313.7|9308.7|9314.5|9309.5|9312.5|9307.5|44
1596610200000|2020-08-05 06:50:00|9313.9|9308.9|9308.1|9303.1|9313.9|9308.9|9307.6|9302.6|106
1596610500000|2020-08-05 06:55:00|9308.2|9303.2|9309.2|9304.2|9310.9|9305.9|9308.1|9303.1|53
1596610800000|2020-08-05 07:00:00|9308.9|9303.9|9312.2|9307.2|9315.3|9310.3|9308.9|9303.9|81
1596611100000|2020-08-05 07:05:00|9311.9|9306.9|9313.9|9308.9|9314.4|9309.4|9310.7|9305.7|103
1596611400000|2020-08-05 07:10:00|9313.7|9308.7|9314.5|9309.5|9315.4|9310.4|9313.7|9308.7|50
1596611700000|2020-08-05 07:15:00|9314.7|9309.7|9307.9|9302.9|9315.5|9310.5|9306.5|9301.5|79
1596612000000|2020-08-05 07:20:00|9308|9303|9306.4|9301.4|9309.7|9304.7|9305.8|9300.8|50
1596612300000|2020-08-05 07:25:00|9306.5|9301.5|9310.6|9305.6|9310.8|9305.8|9305.4|9300.4|51
1596612600000|2020-08-05 07:30:00|9310.3|9305.3|9311.9|9306.9|9311.9|9306.9|9308.7|9303.7|87
1596612900000|2020-08-05 07:35:00|9311.8|9306.8|9308.9|9303.9|9312.9|9307.9|9308.7|9303.7|45
1596613200000|2020-08-05 07:40:00|9308.8|9303.8|9304.5|9299.5|9309.9|9304.9|9303.7|9298.7|130
1596613500000|2020-08-05 07:45:00|9304.4|9299.4|9303.4|9298.4|9305.8|9300.8|9302.7|9297.7|109
1596613800000|2020-08-05 07:50:00|9303.8|9298.8|9307.4|9302.4|9307.4|9302.4|9303.4|9298.4|78
1596614100000|2020-08-05 07:55:00|9307.6|9302.6|9310.4|9305.4|9310.4|9305.4|9306.4|9301.4|67
1596614400000|2020-08-05 08:00:00|9310.5|9305.5|9308.9|9303.9|9310.5|9305.5|9307.2|9302.2|92
1596614700000|2020-08-05 08:05:00|9308.8|9303.8|9315.7|9310.7|9315.9|9310.9|9308.8|9303.8|124
1596615000000|2020-08-05 08:10:00|9315.8|9310.8|9314.4|9309.4|9316.4|9311.4|9314.4|9309.4|51
1596615300000|2020-08-05 08:15:00|9314.3|9309.3|9318.5|9313.5|9318.5|9313.5|9312.7|9307.7|48
1596615600000|2020-08-05 08:20:00|9318.3|9313.3|9320.5|9315.5|9321.5|9316.5|9316.8|9311.8|66
1596615900000|2020-08-05 08:25:00|9320.6|9315.6|9321.9|9316.9|9323.1|9318.1|9320.3|9315.3|52
1596616200000|2020-08-05 08:30:00|9322.1|9317.1|9316.7|9311.7|9322.1|9317.1|9316.3|9311.3|97
1596616500000|2020-08-05 08:35:00|9316.8|9311.8|9315.7|9310.7|9318|9313|9315.3|9310.3|48
1596616800000|2020-08-05 08:40:00|9315.6|9310.6|9314.7|9309.7|9315.7|9310.7|9312.8|9307.8|33
1596617100000|2020-08-05 08:45:00|9314.6|9309.6|9307.2|9302.2|9314.7|9309.7|9306.4|9301.4|112
1596617400000|2020-08-05 08:50:00|9307.4|9302.4|9300.1|9295.1|9308.5|9303.5|9298.7|9293.7|209
1596617700000|2020-08-05 08:55:00|9300|9295|9300.4|9295.4|9302.4|9297.4|9299.4|9294.4|54
1596618000000|2020-08-05 09:00:00|9300.1|9295.1|9302.7|9297.7|9302.7|9297.7|9299.8|9294.8|69
1596618300000|2020-08-05 09:05:00|9302.6|9297.6|9299.4|9294.4|9304.9|9299.9|9299.3|9294.3|49
1596618600000|2020-08-05 09:10:00|9299.3|9294.3|9299.1|9294.1|9300.9|9295.9|9297.9|9292.9|68
1596618900000|2020-08-05 09:15:00|9299|9294|9299.7|9294.7|9300.3|9295.3|9296.9|9291.9|56
1596619200000|2020-08-05 09:20:00|9299.9|9294.9|9302.8|9297.8|9302.8|9297.8|9299.7|9294.7|71
1596619500000|2020-08-05 09:25:00|9302.7|9297.7|9300.7|9295.7|9303.5|9298.5|9299.5|9294.5|53
1596619800000|2020-08-05 09:30:00|9300.5|9295.5|9299.3|9294.3|9300.8|9295.8|9297.7|9292.7|66
1596620100000|2020-08-05 09:35:00|9299.4|9294.4|9297.4|9292.4|9299.8|9294.8|9296.6|9291.6|52
1596620400000|2020-08-05 09:40:00|9297.5|9292.5|9292.7|9287.7|9297.5|9292.5|9292.4|9287.4|172
1596620700000|2020-08-05 09:45:00|9292.8|9287.8|9288.3|9283.3|9292.8|9287.8|9286.2|9281.2|151
1596621000000|2020-08-05 09:50:00|9288.2|9283.2|9288.9|9283.9|9290.5|9285.5|9286.7|9281.7|73
1596621300000|2020-08-05 09:55:00|9289|9284|9287.9|9282.9|9289.4|9284.4|9286.7|9281.7|91
1596621600000|2020-08-05 10:00:00|9287.8|9282.8|9287.2|9282.2|9290.4|9285.4|9287|9282|89
1596621900000|2020-08-05 10:05:00|9287|9282|9287.9|9282.9|9288.6|9283.6|9286.1|9281.1|29
1596622200000|2020-08-05 10:10:00|9287.8|9282.8|9290.9|9285.9|9290.9|9285.9|9287.2|9282.2|32
1596622500000|2020-08-05 10:15:00|9291|9286|9293.2|9288.2|9295.4|9290.4|9290.2|9285.2|117
1596622800000|2020-08-05 10:20:00|9293|9288|9291.8|9286.8|9294.1|9289.1|9291.7|9286.7|48
1596623100000|2020-08-05 10:25:00|9291.7|9286.7|9291.8|9286.8|9293.3|9288.3|9290.2|9285.2|23
1596623400000|2020-08-05 10:30:00|9291.9|9286.9|9294.5|9289.5|9294.9|9289.9|9290.7|9285.7|68
1596623700000|2020-08-05 10:35:00|9294.6|9289.6|9296.3|9291.3|9298|9293|9293.7|9288.7|50
1596624000000|2020-08-05 10:40:00|9296.4|9291.4|9294.8|9289.8|9296.4|9291.4|9293.8|9288.8|47
1596624300000|2020-08-05 10:45:00|9294.9|9289.9|9298|9293|9298|9293|9293.9|9288.9|85
1596624600000|2020-08-05 10:50:00|9298.1|9293.1|9301.5|9296.5|9302.4|9297.4|9297.7|9292.7|154
1596624900000|2020-08-05 10:55:00|9301.2|9296.2|9302.7|9297.7|9303.7|9298.7|9299.6|9294.6|59
1596625200000|2020-08-05 11:00:00|9302.6|9297.6|9299.5|9294.5|9303|9298|9298.7|9293.7|114
1596625500000|2020-08-05 11:05:00|9299.6|9294.6|9299.8|9294.8|9301.1|9296.1|9299.1|9294.1|57
1596625800000|2020-08-05 11:10:00|9300|9295|9300.7|9295.7|9302.5|9297.5|9298|9293|72
1596626100000|2020-08-05 11:15:00|9300.6|9295.6|9300.3|9295.3|9301.2|9296.2|9298.7|9293.7|58
1596626400000|2020-08-05 11:20:00|9300.2|9295.2|9295.3|9290.3|9300.9|9295.9|9295.2|9290.2|69
1596626700000|2020-08-05 11:25:00|9295.2|9290.2|9292.7|9287.7|9295.2|9290.2|9291.2|9286.2|59
1596627000000|2020-08-05 11:30:00|9292.5|9287.5|9290.6|9285.6|9293|9288|9290.2|9285.2|40
1596627300000|2020-08-05 11:35:00|9290.5|9285.5|9288|9283|9291.7|9286.7|9287.4|9282.4|52
1596627600000|2020-08-05 11:40:00|9288.1|9283.1|9290.4|9285.4|9290.4|9285.4|9287.2|9282.2|43
1596627900000|2020-08-05 11:45:00|9290.5|9285.5|9290.3|9285.3|9291.1|9286.1|9287.7|9282.7|51
1596628200000|2020-08-05 11:50:00|9290.2|9285.2|9287.8|9282.8|9292.5|9287.5|9287.7|9282.7|75
1596628500000|2020-08-05 11:55:00|9287.7|9282.7|9287.2|9282.2|9290.1|9285.1|9286.9|9281.9|51
1596628800000|2020-08-05 12:00:00|9287|9282|9290.1|9285.1|9290.8|9285.8|9287|9282|57
1596629100000|2020-08-05 12:05:00|9290|9285|9289.8|9284.8|9292.9|9287.9|9289.3|9284.3|66
1596629400000|2020-08-05 12:10:00|9289.7|9284.7|9290.7|9285.7|9292.5|9287.5|9289.7|9284.7|54
1596629700000|2020-08-05 12:15:00|9291|9286|9286|9281|9291|9286|9282.7|9277.7|226
1596630000000|2020-08-05 12:20:00|9285.7|9280.7|9281.5|9276.5|9287.5|9282.5|9280.5|9275.5|279
1596630300000|2020-08-05 12:25:00|9281.6|9276.6|9274.5|9269.5|9281.9|9276.9|9272.7|9267.7|323
1596630600000|2020-08-05 12:30:00|9274.9|9269.9|9277.6|9272.6|9280.4|9275.4|9274.9|9269.9|228
1596630900000|2020-08-05 12:35:00|9277.5|9272.5|9283.6|9278.6|9284|9279|9277.4|9272.4|190
1596631200000|2020-08-05 12:40:00|9283.5|9278.5|9280.6|9275.6|9285|9280|9279.9|9274.9|121
1596631500000|2020-08-05 12:45:00|9280.5|9275.5|9278|9273|9281.1|9276.1|9277|9272|96
1596631800000|2020-08-05 12:50:00|9277.9|9272.9|9281.3|9276.3|9283.4|9278.4|9277|9272|136
1596632100000|2020-08-05 12:55:00|9281.2|9276.2|9273.8|9268.8|9283|9278|9273.5|9268.5|114
1596632400000|2020-08-05 13:00:00|9274.1|9269.1|9281.7|9276.7|9281.8|9276.8|9273.2|9268.2|353
1596632700000|2020-08-05 13:05:00|9281.5|9276.5|9280.7|9275.7|9282.7|9277.7|9277.2|9272.2|189
1596633000000|2020-08-05 13:10:00|9280.9|9275.9|9279.1|9274.1|9281.2|9276.2|9277.3|9272.3|187
1596633300000|2020-08-05 13:15:00|9279.2|9274.2|9279.6|9274.6|9281.9|9276.9|9277.2|9272.2|84
1596633600000|2020-08-05 13:20:00|9279.5|9274.5|9274.2|9269.2|9279.7|9274.7|9274.2|9269.2|97
1596633900000|2020-08-05 13:25:00|9274.3|9269.3|9277.2|9272.2|9277.3|9272.3|9272.1|9267.1|206
1596634200000|2020-08-05 13:30:00|9277|9272|9273.1|9268.1|9278.1|9273.1|9272.8|9267.8|196
1596634500000|2020-08-05 13:35:00|9273|9268|9265.5|9260.5|9273|9268|9265.5|9260.5|340
1596634800000|2020-08-05 13:40:00|9265.7|9260.7|9269.8|9264.8|9270.1|9265.1|9264.7|9259.7|191
1596635100000|2020-08-05 13:45:00|9269.5|9264.5|9262.6|9257.6|9269.5|9264.5|9262.3|9257.3|476
1596635400000|2020-08-05 13:50:00|9262.4|9257.4|9261.3|9256.3|9264.6|9259.6|9259.3|9254.3|222
1596635700000|2020-08-05 13:55:00|9261.2|9256.2|9265.3|9260.3|9266.2|9261.2|9261|9256|239
1596636000000|2020-08-05 14:00:00|9265.1|9260.1|9265|9260|9270.2|9265.2|9264.8|9259.8|277
1596636300000|2020-08-05 14:05:00|9265.2|9260.2|9261.6|9256.6|9265.7|9260.7|9261.2|9256.2|220
1596636600000|2020-08-05 14:10:00|9261.7|9256.7|9263.5|9258.5|9266|9261|9261.6|9256.6|101
1596636900000|2020-08-05 14:15:00|9263.2|9258.2|9262.7|9257.7|9263.9|9258.9|9259|9254|94
1596637200000|2020-08-05 14:20:00|9262.9|9257.9|9268.5|9263.5|9270.6|9265.6|9262|9257|153
1596637500000|2020-08-05 14:25:00|9268.1|9263.1|9268.4|9263.4|9268.9|9263.9|9264|9259|220
1596637800000|2020-08-05 14:30:00|9268.5|9263.5|9263.3|9258.3|9269.3|9264.3|9262.5|9257.5|107
1596638100000|2020-08-05 14:35:00|9263.2|9258.2|9264.6|9259.6|9265.2|9260.2|9260.5|9255.5|135
1596638400000|2020-08-05 14:40:00|9264.5|9259.5|9264.5|9259.5|9269.6|9264.6|9264.3|9259.3|101
1596638700000|2020-08-05 14:45:00|9264.3|9259.3|9266.3|9261.3|9268.8|9263.8|9264.2|9259.2|100
1596639000000|2020-08-05 14:50:00|9266.5|9261.5|9276.1|9271.1|9276.6|9271.6|9266.1|9261.1|192
1596639300000|2020-08-05 14:55:00|9276|9271|9272.6|9267.6|9279.1|9274.1|9272|9267|325
1596639600000|2020-08-05 15:00:00|9272.5|9267.5|9268.7|9263.7|9273.1|9268.1|9267.3|9262.3|84
1596639900000|2020-08-05 15:05:00|9268.8|9263.8|9265|9260|9269.2|9264.2|9264.5|9259.5|106
1596640200000|2020-08-05 15:10:00|9264.8|9259.8|9265.2|9260.2|9267.4|9262.4|9263.5|9258.5|58
1596640500000|2020-08-05 15:15:00|9265.1|9260.1|9262.7|9257.7|9265.3|9260.3|9261.2|9256.2|60
1596640800000|2020-08-05 15:20:00|9262.8|9257.8|9260.1|9255.1|9264.3|9259.3|9258.1|9253.1|181
1596641100000|2020-08-05 15:25:00|9260.2|9255.2|9261.2|9256.2|9263.2|9258.2|9258|9253|83
1596641400000|2020-08-05 15:30:00|9261.3|9256.3|9262.5|9257.5|9263.8|9258.8|9260.5|9255.5|93
1596641700000|2020-08-05 15:35:00|9262.6|9257.6|9264.8|9259.8|9266.1|9261.1|9262.5|9257.5|106
1596642000000|2020-08-05 15:40:00|9264.7|9259.7|9264|9259|9264.9|9259.9|9261.2|9256.2|55
1596642300000|2020-08-05 15:45:00|9263.8|9258.8|9265.7|9260.7|9266.2|9261.2|9262.5|9257.5|78
1596642600000|2020-08-05 15:50:00|9265.8|9260.8|9265.8|9260.8|9268.3|9263.3|9265.1|9260.1|53
1596642900000|2020-08-05 15:55:00|9265.9|9260.9|9264.7|9259.7|9266.6|9261.6|9263.1|9258.1|39
1596643200000|2020-08-05 16:00:00|9264.8|9259.8|9265|9260|9265.8|9260.8|9262.7|9257.7|96
1596643500000|2020-08-05 16:05:00|9265.3|9260.3|9267.6|9262.6|9268.5|9263.5|9265.2|9260.2|40
1596643800000|2020-08-05 16:10:00|9267.5|9262.5|9266.2|9261.2|9268.8|9263.8|9265.4|9260.4|43
1596644100000|2020-08-05 16:15:00|9266.1|9261.1|9266.4|9261.4|9267.5|9262.5|9266.1|9261.1|118
1596644400000|2020-08-05 16:20:00|9266.5|9261.5|9268.1|9263.1|9269.5|9264.5|9265.9|9260.9|45
1596644700000|2020-08-05 16:25:00|9268|9263|9272.5|9267.5|9272.7|9267.7|9267.9|9262.9|129
1596645000000|2020-08-05 16:30:00|9272.4|9267.4|9278|9273|9278|9273|9272.4|9267.4|176
1596645300000|2020-08-05 16:35:00|9277.9|9272.9|9281.7|9276.7|9282.5|9277.5|9277.4|9272.4|224
1596645600000|2020-08-05 16:40:00|9281.5|9276.5|9280.4|9275.4|9281.6|9276.6|9278.9|9273.9|64
1596645900000|2020-08-05 16:45:00|9280.2|9275.2|9281.8|9276.8|9282.1|9277.1|9279|9274|69
1596646200000|2020-08-05 16:50:00|9282.1|9277.1|9283.6|9278.6|9285.1|9280.1|9280.2|9275.2|117
1596646500000|2020-08-05 16:55:00|9283.5|9278.5|9280.4|9275.4|9283.6|9278.6|9280|9275|42
1596646800000|2020-08-05 17:00:00|9280.1|9275.1|9279.5|9274.5|9280.9|9275.9|9278.6|9273.6|84
1596647100000|2020-08-05 17:05:00|9279.6|9274.6|9279.1|9274.1|9281.2|9276.2|9278.7|9273.7|26
1596647400000|2020-08-05 17:10:00|9279|9274|9277.6|9272.6|9279.1|9274.1|9276.9|9271.9|50
1596647700000|2020-08-05 17:15:00|9277.5|9272.5|9277.2|9272.2|9277.6|9272.6|9276.6|9271.6|44
1596648000000|2020-08-05 17:20:00|9277.3|9272.3|9277.6|9272.6|9278.8|9273.8|9276.3|9271.3|69
1596648300000|2020-08-05 17:25:00|9277.5|9272.5|9279.8|9274.8|9280.2|9275.2|9277.5|9272.5|63
1596648600000|2020-08-05 17:30:00|9279.6|9274.6|9281.8|9276.8|9282.1|9277.1|9279.6|9274.6|55
1596648900000|2020-08-05 17:35:00|9281.6|9276.6|9281.8|9276.8|9283.3|9278.3|9281|9276|46
1596649200000|2020-08-05 17:40:00|9281.7|9276.7|9282.5|9277.5|9284.3|9279.3|9281.6|9276.6|47
1596649500000|2020-08-05 17:45:00|9282.9|9277.9|9284|9279|9284.1|9279.1|9282.6|9277.6|20
1596649800000|2020-08-05 17:50:00|9283.9|9278.9|9286.1|9281.1|9286.1|9281.1|9283.7|9278.7|15
1596650100000|2020-08-05 17:55:00|9286.5|9281.5|9285.6|9280.6|9287.6|9282.6|9285.5|9280.5|62
1596650400000|2020-08-05 18:00:00|9285.8|9280.8|9284.6|9279.6|9285.8|9280.8|9284|9279|140
1596650700000|2020-08-05 18:05:00|9284.7|9279.7|9286.5|9281.5|9286.5|9281.5|9284.1|9279.1|51
1596651000000|2020-08-05 18:10:00|9286.8|9281.8|9285.9|9280.9|9286.8|9281.8|9285.8|9280.8|19
1596651300000|2020-08-05 18:15:00|9285.8|9280.8|9285.8|9280.8|9285.8|9280.8|9284.4|9279.4|30
1596651600000|2020-08-05 18:20:00|9285.6|9280.6|9286.8|9281.8|9287.7|9282.7|9285.6|9280.6|35
1596651900000|2020-08-05 18:25:00|9286.9|9281.9|9288.3|9283.3|9288.7|9283.7|9286.8|9281.8|43
1596652200000|2020-08-05 18:30:00|9288.1|9283.1|9288.8|9283.8|9290.2|9285.2|9287.8|9282.8|61
1596652500000|2020-08-05 18:35:00|9288.9|9283.9|9289.9|9284.9|9290.4|9285.4|9288.5|9283.5|22
1596652800000|2020-08-05 18:40:00|9289.8|9284.8|9291.8|9286.8|9292.6|9287.6|9289.8|9284.8|61
1596653100000|2020-08-05 18:45:00|9291.7|9286.7|9290.6|9285.6|9291.7|9286.7|9290|9285|41
1596653400000|2020-08-05 18:50:00|9290.8|9285.8|9288.8|9283.8|9291.4|9286.4|9288|9283|169
1596653700000|2020-08-05 18:55:00|9288.9|9283.9|9289|9284|9289.8|9284.8|9288.6|9283.6|144
1596654000000|2020-08-05 19:00:00|9289.2|9284.2|9289.3|9284.3|9289.7|9284.7|9287.8|9282.8|40
1596654300000|2020-08-05 19:05:00|9289.2|9284.2|9289.4|9284.4|9290.7|9285.7|9287.8|9282.8|50
1596654600000|2020-08-05 19:10:00|9289.5|9284.5|9288|9283|9289.7|9284.7|9287.8|9282.8|34
1596654900000|2020-08-05 19:15:00|9288.2|9283.2|9287.8|9282.8|9288.8|9283.8|9287.8|9282.8|36
1596655200000|2020-08-05 19:20:00|9287.9|9282.9|9286.1|9281.1|9287.9|9282.9|9286.1|9281.1|31
1596655500000|2020-08-05 19:25:00|9286.3|9281.3|9285.4|9280.4|9286.3|9281.3|9284.5|9279.5|65
1596655800000|2020-08-05 19:30:00|9285.6|9280.6|9285.8|9280.8|9285.9|9280.9|9284.8|9279.8|28
1596656100000|2020-08-05 19:35:00|9285.7|9280.7|9286.3|9281.3|9286.3|9281.3|9284.1|9279.1|30
1596656400000|2020-08-05 19:40:00|9286.2|9281.2|9287.3|9282.3|9287.3|9282.3|9286|9281|17
1596656700000|2020-08-05 19:45:00|9287.5|9282.5|9286.1|9281.1|9288.3|9283.3|9286|9281|105
1596657000000|2020-08-05 19:50:00|9286|9281|9285.8|9280.8|9286.9|9281.9|9285.5|9280.5|53
1596657300000|2020-08-05 19:55:00|9285.9|9280.9|9289.1|9284.1|9289.1|9284.1|9285.6|9280.6|134
1596657600000|2020-08-05 20:00:00|9289|9284|9291.1|9286.1|9291.3|9286.3|9289|9284|44
1596657900000|2020-08-05 20:05:00|9291.2|9286.2|9289.6|9284.6|9291.3|9286.3|9289.5|9284.5|15
1596658200000|2020-08-05 20:10:00|9289.7|9284.7|9290.3|9285.3|9290.4|9285.4|9289.1|9284.1|18
1596658500000|2020-08-05 20:15:00|9290.4|9285.4|9289.8|9284.8|9290.8|9285.8|9289.5|9284.5|6
1596658800000|2020-08-05 20:20:00|9289.6|9284.6|9288.4|9283.4|9289.8|9284.8|9288.1|9283.1|10
1596659100000|2020-08-05 20:25:00|9288.3|9283.3|9288.6|9283.6|9288.8|9283.8|9288.1|9283.1|6
1596659400000|2020-08-05 20:30:00|9288.5|9283.5|9287.3|9282.3|9288.8|9283.8|9287.3|9282.3|2
1596659700000|2020-08-05 20:35:00|9287.2|9282.2|9285.4|9280.4|9287.2|9282.2|9285.2|9280.2|32
1596660000000|2020-08-05 20:40:00|9285.5|9280.5|9284.4|9279.4|9285.7|9280.7|9284.1|9279.1|13
1596660300000|2020-08-05 20:45:00|9284.5|9279.5|9284.9|9279.9|9285.3|9280.3|9284.3|9279.3|3
1596660600000|2020-08-05 20:50:00|9285|9280|9284.9|9279.9|9286.4|9281.4|9284.9|9279.9|16
1596660900000|2020-08-05 20:55:00|9285.2|9280.2|9286.1|9281.1|9286.6|9281.6|9284.9|9279.9|9
1596672000000|2020-08-06 00:00:00|9282.1|9277.1|9279.5|9274.5|9282.2|9277.2|9279.3|9274.3|121
1596672300000|2020-08-06 00:05:00|9279.7|9274.7|9277|9272|9279.9|9274.9|9274.2|9269.2|97
1596672600000|2020-08-06 00:10:00|9276.9|9271.9|9272.5|9267.5|9277|9272|9272.5|9267.5|25
1596672900000|2020-08-06 00:15:00|9272.6|9267.6|9274.5|9269.5|9275.6|9270.6|9272.6|9267.6|46
1596673200000|2020-08-06 00:20:00|9274.3|9269.3|9272|9267|9274.3|9269.3|9271|9266|33
1596673500000|2020-08-06 00:25:00|9271.8|9266.8|9274.1|9269.1|9275|9270|9271.8|9266.8|48
1596673800000|2020-08-06 00:30:00|9274.2|9269.2|9276.7|9271.7|9277|9272|9274|9269|20
1596674100000|2020-08-06 00:35:00|9277|9272|9277.1|9272.1|9277.8|9272.8|9277|9272|28
1596674400000|2020-08-06 00:40:00|9277.2|9272.2|9274.1|9269.1|9277.9|9272.9|9274|9269|8
1596674700000|2020-08-06 00:45:00|9274.2|9269.2|9273.3|9268.3|9275.3|9270.3|9273.1|9268.1|16
1596675000000|2020-08-06 00:50:00|9273|9268|9271.5|9266.5|9275|9270|9270.7|9265.7|42
1596675300000|2020-08-06 00:55:00|9271.6|9266.6|9275.5|9270.5|9276|9271|9271|9266|74
1596675600000|2020-08-06 01:00:00|9275.4|9270.4|9275|9270|9276.2|9271.2|9272.6|9267.6|28
1596675900000|2020-08-06 01:05:00|9275.1|9270.1|9277.1|9272.1|9277.6|9272.6|9275|9270|23
1596676200000|2020-08-06 01:10:00|9277.2|9272.2|9276.6|9271.6|9278.3|9273.3|9276.2|9271.2|9
1596676500000|2020-08-06 01:15:00|9276.7|9271.7|9274.5|9269.5|9277.1|9272.1|9274.5|9269.5|17
1596676800000|2020-08-06 01:20:00|9274.6|9269.6|9275|9270|9275.1|9270.1|9272.4|9267.4|66
1596677100000|2020-08-06 01:25:00|9274.9|9269.9|9274.8|9269.8|9275.9|9270.9|9272|9267|21
1596677400000|2020-08-06 01:30:00|9275.1|9270.1|9276.6|9271.6|9277.4|9272.4|9275|9270|10
1596677700000|2020-08-06 01:35:00|9276.5|9271.5|9276|9271|9276.5|9271.5|9275.1|9270.1|24
1596678000000|2020-08-06 01:40:00|9275.9|9270.9|9278.3|9273.3|9278.5|9273.5|9275.9|9270.9|21
1596678300000|2020-08-06 01:45:00|9278.4|9273.4|9280|9275|9280.3|9275.3|9278.2|9273.2|25
1596678600000|2020-08-06 01:50:00|9280.2|9275.2|9281.4|9276.4|9281.8|9276.8|9279|9274|123
1596678900000|2020-08-06 01:55:00|9281.5|9276.5|9280.1|9275.1|9282|9277|9279.4|9274.4|17
1596679200000|2020-08-06 02:00:00|9280.3|9275.3|9283|9278|9283.1|9278.1|9279.8|9274.8|14
1596679500000|2020-08-06 02:05:00|9283.1|9278.1|9284|9279|9286.2|9281.2|9282.3|9277.3|60
1596679800000|2020-08-06 02:10:00|9284.2|9279.2|9283.9|9278.9|9285.6|9280.6|9283.9|9278.9|12
1596680100000|2020-08-06 02:15:00|9284|9279|9281.8|9276.8|9284.3|9279.3|9281.4|9276.4|7
1596680400000|2020-08-06 02:20:00|9282.1|9277.1|9282.4|9277.4|9283.2|9278.2|9281.3|9276.3|8
1596680700000|2020-08-06 02:25:00|9282.5|9277.5|9282.2|9277.2|9283.7|9278.7|9282.1|9277.1|51
1596681000000|2020-08-06 02:30:00|9282.1|9277.1|9281.1|9276.1|9284.1|9279.1|9280.8|9275.8|22
1596681300000|2020-08-06 02:35:00|9281.2|9276.2|9281.5|9276.5|9282|9277|9280|9275|9
1596681600000|2020-08-06 02:40:00|9281.6|9276.6|9282.5|9277.5|9283.6|9278.6|9281.6|9276.6|8
1596681900000|2020-08-06 02:45:00|9282.2|9277.2|9282.6|9277.6|9283.9|9278.9|9282.2|9277.2|13
1596682200000|2020-08-06 02:50:00|9282.7|9277.7|9284.1|9279.1|9284.5|9279.5|9282.6|9277.6|10
1596682500000|2020-08-06 02:55:00|9284|9279|9285.3|9280.3|9286|9281|9283.1|9278.1|16
1596682800000|2020-08-06 03:00:00|9285.5|9280.5|9281.8|9276.8|9286|9281|9281.4|9276.4|44
1596683100000|2020-08-06 03:05:00|9282|9277|9281.3|9276.3|9283.1|9278.1|9281.3|9276.3|11
1596683400000|2020-08-06 03:10:00|9281.4|9276.4|9282.1|9277.1|9282.7|9277.7|9281.3|9276.3|8
1596683700000|2020-08-06 03:15:00|9281.9|9276.9|9278.3|9273.3|9282|9277|9278.1|9273.1|30
1596684000000|2020-08-06 03:20:00|9278.4|9273.4|9279.3|9274.3|9279.9|9274.9|9278.3|9273.3|25
1596684300000|2020-08-06 03:25:00|9279.2|9274.2|9278.5|9273.5|9279.2|9274.2|9277.4|9272.4|8
1596684600000|2020-08-06 03:30:00|9278.4|9273.4|9279.3|9274.3|9280.8|9275.8|9278.3|9273.3|18
1596684900000|2020-08-06 03:35:00|9279.2|9274.2|9278.8|9273.8|9280.1|9275.1|9278.1|9273.1|4
1596685200000|2020-08-06 03:40:00|9279.1|9274.1|9278.1|9273.1|9279.6|9274.6|9278|9273|8
1596685500000|2020-08-06 03:45:00|9278|9273|9276.9|9271.9|9278.5|9273.5|9276.9|9271.9|23
1596685800000|2020-08-06 03:50:00|9277|9272|9279.3|9274.3|9279.6|9274.6|9277|9272|5
1596686100000|2020-08-06 03:55:00|9279.2|9274.2|9278.9|9273.9|9279.5|9274.5|9278.5|9273.5|2
1596686400000|2020-08-06 04:00:00|9279|9274|9278.3|9273.3|9279|9274|9277.8|9272.8|9
1596686700000|2020-08-06 04:05:00|9278|9273|9276.9|9271.9|9278.9|9273.9|9276.9|9271.9|3
1596687000000|2020-08-06 04:10:00|9276.8|9271.8|9276.9|9271.9|9277.3|9272.3|9276.3|9271.3|3
1596687300000|2020-08-06 04:15:00|9277|9272|9277.8|9272.8|9278.8|9273.8|9277|9272|3
1596687600000|2020-08-06 04:20:00|9277.5|9272.5|9278.1|9273.1|9278.6|9273.6|9276.9|9271.9|6
1596687900000|2020-08-06 04:25:00|9278.3|9273.3|9277.8|9272.8|9278.6|9273.6|9277.2|9272.2|8
1596688200000|2020-08-06 04:30:00|9277.9|9272.9|9277.6|9272.6|9278.2|9273.2|9276.5|9271.5|10
1596688500000|2020-08-06 04:35:00|9277.8|9272.8|9277.8|9272.8|9278.6|9273.6|9276.8|9271.8|7
1596688800000|2020-08-06 04:40:00|9277.7|9272.7|9277.3|9272.3|9278.1|9273.1|9277.3|9272.3|1
1596689100000|2020-08-06 04:45:00|9277.4|9272.4|9275.8|9270.8|9277.6|9272.6|9275.1|9270.1|19
1596689400000|2020-08-06 04:50:00|9275.9|9270.9|9275.2|9270.2|9276|9271|9274.4|9269.4|12
1596689700000|2020-08-06 04:55:00|9275.1|9270.1|9274.9|9269.9|9276|9271|9274.3|9269.3|9
1596690000000|2020-08-06 05:00:00|9275|9270|9274.3|9269.3|9275.1|9270.1|9273.4|9268.4|26
1596690300000|2020-08-06 05:05:00|9274.2|9269.2|9275.4|9270.4|9275.6|9270.6|9273.8|9268.8|31
1596690600000|2020-08-06 05:10:00|9275.5|9270.5|9274.6|9269.6|9275.7|9270.7|9274.1|9269.1|8
1596690900000|2020-08-06 05:15:00|9274.7|9269.7|9276.5|9271.5|9276.6|9271.6|9274.7|9269.7|11
1596691200000|2020-08-06 05:20:00|9276.6|9271.6|9274.3|9269.3|9276.6|9271.6|9273.9|9268.9|33
1596691500000|2020-08-06 05:25:00|9273.9|9268.9|9271.9|9266.9|9274|9269|9271.8|9266.8|89
1596691800000|2020-08-06 05:30:00|9272.1|9267.1|9272.9|9267.9|9273.1|9268.1|9270.9|9265.9|62
1596692100000|2020-08-06 05:35:00|9272.8|9267.8|9273.6|9268.6|9274.7|9269.7|9272.8|9267.8|15
1596692400000|2020-08-06 05:40:00|9273.8|9268.8|9274|9269|9276.6|9271.6|9273|9268|16
1596692700000|2020-08-06 05:45:00|9274.1|9269.1|9272.1|9267.1|9274.5|9269.5|9271.8|9266.8|12
1596693000000|2020-08-06 05:50:00|9272.2|9267.2|9274.3|9269.3|9276.4|9271.4|9272.2|9267.2|44
1596693300000|2020-08-06 05:55:00|9274.9|9269.9|9277.4|9272.4|9277.5|9272.5|9271.6|9266.6|103
1596693600000|2020-08-06 06:00:00|9277.1|9272.1|9268.8|9263.8|9277.7|9272.7|9264.9|9259.9|164
1596693900000|2020-08-06 06:05:00|9268.7|9263.7|9254.3|9249.3|9268.7|9263.7|9251.2|9246.2|560
1596694200000|2020-08-06 06:10:00|9254.5|9249.5|9261.6|9256.6|9263.1|9258.1|9253.4|9248.4|227
1596694500000|2020-08-06 06:15:00|9261.7|9256.7|9260|9255|9263.8|9258.8|9258.3|9253.3|112
1596694800000|2020-08-06 06:20:00|9260.1|9255.1|9265.5|9260.5|9265.5|9260.5|9258.8|9253.8|104
1596695100000|2020-08-06 06:25:00|9265.6|9260.6|9265.2|9260.2|9266.1|9261.1|9263.4|9258.4|57
1596695400000|2020-08-06 06:30:00|9265.1|9260.1|9262.8|9257.8|9265.5|9260.5|9260.3|9255.3|85
1596695700000|2020-08-06 06:35:00|9263|9258|9267.5|9262.5|9267.5|9262.5|9262.6|9257.6|72
1596696000000|2020-08-06 06:40:00|9267.6|9262.6|9274.9|9269.9|9276.8|9271.8|9266.7|9261.7|147
1596696300000|2020-08-06 06:45:00|9275|9270|9275.9|9270.9|9277.9|9272.9|9270.9|9265.9|132
1596696600000|2020-08-06 06:50:00|9275.8|9270.8|9274.8|9269.8|9276.9|9271.9|9271.5|9266.5|60
1596696900000|2020-08-06 06:55:00|9274.9|9269.9|9271.9|9266.9|9274.9|9269.9|9270.3|9265.3|49
1596697200000|2020-08-06 07:00:00|9272.1|9267.1|9277.4|9272.4|9279.3|9274.3|9271.9|9266.9|159
1596697500000|2020-08-06 07:05:00|9277.3|9272.3|9279.9|9274.9|9283.6|9278.6|9275.1|9270.1|220
1596697800000|2020-08-06 07:10:00|9279.8|9274.8|9277.6|9272.6|9280.3|9275.3|9274.6|9269.6|69
1596698100000|2020-08-06 07:15:00|9277.7|9272.7|9279.6|9274.6|9279.6|9274.6|9273.5|9268.5|57
1596698400000|2020-08-06 07:20:00|9279.9|9274.9|9281.1|9276.1|9281.7|9276.7|9279|9274|84
1596698700000|2020-08-06 07:25:00|9281.2|9276.2|9287.5|9282.5|9288.1|9283.1|9281.2|9276.2|138
1596699000000|2020-08-06 07:30:00|9287.6|9282.6|9282.9|9277.9|9288.5|9283.5|9281.9|9276.9|91
1596699300000|2020-08-06 07:35:00|9282.7|9277.7|9284.1|9279.1|9284.6|9279.6|9282|9277|62
1596699600000|2020-08-06 07:40:00|9284|9279|9284.6|9279.6|9286.9|9281.9|9282.9|9277.9|52
1596699900000|2020-08-06 07:45:00|9284.7|9279.7|9289.6|9284.6|9290|9285|9282.2|9277.2|137
1596700200000|2020-08-06 07:50:00|9289.5|9284.5|9298.5|9293.5|9299|9294|9287.8|9282.8|323
1596700500000|2020-08-06 07:55:00|9298.6|9293.6|9296.1|9291.1|9299.1|9294.1|9294|9289|239
1596700800000|2020-08-06 08:00:00|9296.3|9291.3|9295|9290|9299.2|9294.2|9291.6|9286.6|213
1596701100000|2020-08-06 08:05:00|9294.9|9289.9|9293.8|9288.8|9295.9|9290.9|9293.4|9288.4|27
1596701400000|2020-08-06 08:10:00|9293.9|9288.9|9292.1|9287.1|9294.7|9289.7|9290.9|9285.9|56
1596701700000|2020-08-06 08:15:00|9292.3|9287.3|9292.3|9287.3|9296.1|9291.1|9291.9|9286.9|41
1596702000000|2020-08-06 08:20:00|9292.4|9287.4|9293.1|9288.1|9295.1|9290.1|9291.9|9286.9|33
1596702300000|2020-08-06 08:25:00|9293.3|9288.3|9287.9|9282.9|9298|9293|9287.9|9282.9|117
1596702600000|2020-08-06 08:30:00|9288|9283|9289.4|9284.4|9290|9285|9285.8|9280.8|58
1596702900000|2020-08-06 08:35:00|9289.5|9284.5|9293.4|9288.4|9297.2|9292.2|9288.3|9283.3|77
1596703200000|2020-08-06 08:40:00|9293.5|9288.5|9296.5|9291.5|9297.5|9292.5|9290.8|9285.8|83
1596703500000|2020-08-06 08:45:00|9296.8|9291.8|9293|9288|9297|9292|9291.4|9286.4|47
1596703800000|2020-08-06 08:50:00|9293.1|9288.1|9294.1|9289.1|9297|9292|9293.1|9288.1|32
1596704100000|2020-08-06 08:55:00|9293.9|9288.9|9295.9|9290.9|9298.2|9293.2|9293.2|9288.2|44
1596704400000|2020-08-06 09:00:00|9295.7|9290.7|9297.4|9292.4|9298|9293|9293.1|9288.1|54
1596704700000|2020-08-06 09:05:00|9297.6|9292.6|9291.2|9286.2|9297.6|9292.6|9290.3|9285.3|67
1596705000000|2020-08-06 09:10:00|9290.9|9285.9|9294.1|9289.1|9294.8|9289.8|9290.8|9285.8|35
1596705300000|2020-08-06 09:15:00|9294.4|9289.4|9291.2|9286.2|9294.4|9289.4|9290.4|9285.4|22
1596705600000|2020-08-06 09:20:00|9291|9286|9289.9|9284.9|9293.8|9288.8|9289.9|9284.9|11
1596705900000|2020-08-06 09:25:00|9290|9285|9287.7|9282.7|9291.3|9286.3|9287.2|9282.2|46
1596706200000|2020-08-06 09:30:00|9287.5|9282.5|9288.8|9283.8|9290.5|9285.5|9287|9282|53
1596706500000|2020-08-06 09:35:00|9288.7|9283.7|9286.7|9281.7|9288.8|9283.8|9285.9|9280.9|12
1596706800000|2020-08-06 09:40:00|9286.6|9281.6|9285.7|9280.7|9287.2|9282.2|9285.7|9280.7|26
1596707100000|2020-08-06 09:45:00|9285.3|9280.3|9281.4|9276.4|9285.4|9280.4|9280.8|9275.8|146
1596707400000|2020-08-06 09:50:00|9281.6|9276.6|9282.2|9277.2|9283.4|9278.4|9278.6|9273.6|144
1596707700000|2020-08-06 09:55:00|9282|9277|9283.3|9278.3|9284.1|9279.1|9281.1|9276.1|57
1596708000000|2020-08-06 10:00:00|9283.4|9278.4|9284.6|9279.6|9285.2|9280.2|9282.5|9277.5|74
1596708300000|2020-08-06 10:05:00|9284.7|9279.7|9283.7|9278.7|9289.3|9284.3|9282.9|9277.9|71
1596708600000|2020-08-06 10:10:00|9283.8|9278.8|9282.4|9277.4|9284.6|9279.6|9281.2|9276.2|21
1596708900000|2020-08-06 10:15:00|9282.7|9277.7|9283.6|9278.6|9283.6|9278.6|9280.5|9275.5|68
1596709200000|2020-08-06 10:20:00|9283.7|9278.7|9286.7|9281.7|9287.9|9282.9|9283|9278|104
1596709500000|2020-08-06 10:25:00|9286.6|9281.6|9289.9|9284.9|9290.7|9285.7|9284.7|9279.7|51
1596709800000|2020-08-06 10:30:00|9290|9285|9291.2|9286.2|9291.9|9286.9|9289.9|9284.9|41
1596710100000|2020-08-06 10:35:00|9291.1|9286.1|9293.3|9288.3|9294.3|9289.3|9290.5|9285.5|108
1596710400000|2020-08-06 10:40:00|9293.5|9288.5|9291.9|9286.9|9295.5|9290.5|9291.4|9286.4|44
1596710700000|2020-08-06 10:45:00|9291.8|9286.8|9290.4|9285.4|9292.3|9287.3|9289|9284|24
1596711000000|2020-08-06 10:50:00|9290.5|9285.5|9294.6|9289.6|9295.8|9290.8|9289.8|9284.8|50
1596711300000|2020-08-06 10:55:00|9294.3|9289.3|9294.6|9289.6|9295.8|9290.8|9292.3|9287.3|13
1596711600000|2020-08-06 11:00:00|9294.4|9289.4|9296.9|9291.9|9296.9|9291.9|9293.7|9288.7|41
1596711900000|2020-08-06 11:05:00|9296.7|9291.7|9295.5|9290.5|9300.6|9295.6|9294.6|9289.6|167
1596712200000|2020-08-06 11:10:00|9295.6|9290.6|9296.9|9291.9|9300.4|9295.4|9295.6|9290.6|54
1596712500000|2020-08-06 11:15:00|9296.8|9291.8|9296.5|9291.5|9298.3|9293.3|9295.9|9290.9|40
1596712800000|2020-08-06 11:20:00|9296.6|9291.6|9292.4|9287.4|9296.7|9291.7|9292.4|9287.4|66
1596713100000|2020-08-06 11:25:00|9292.6|9287.6|9292.1|9287.1|9292.7|9287.7|9289.7|9284.7|63
1596713400000|2020-08-06 11:30:00|9291.9|9286.9|9290.9|9285.9|9294.7|9289.7|9290.6|9285.6|48
1596713700000|2020-08-06 11:35:00|9290.7|9285.7|9294.7|9289.7|9295.2|9290.2|9290|9285|78
1596714000000|2020-08-06 11:40:00|9294.8|9289.8|9292.3|9287.3|9294.8|9289.8|9291|9286|38
1596714300000|2020-08-06 11:45:00|9292.2|9287.2|9293.9|9288.9|9293.9|9288.9|9291.1|9286.1|42
1596714600000|2020-08-06 11:50:00|9293.8|9288.8|9290.7|9285.7|9294.4|9289.4|9289.9|9284.9|54
1596714900000|2020-08-06 11:55:00|9290.6|9285.6|9290.8|9285.8|9293.2|9288.2|9289.7|9284.7|67
1596715200000|2020-08-06 12:00:00|9290.7|9285.7|9292.9|9287.9|9293.3|9288.3|9290.2|9285.2|94
1596715500000|2020-08-06 12:05:00|9293|9288|9294.4|9289.4|9296.9|9291.9|9293|9288|135
1596715800000|2020-08-06 12:10:00|9294.5|9289.5|9296|9291|9299.6|9294.6|9294.4|9289.4|78
1596716100000|2020-08-06 12:15:00|9296.3|9291.3|9294.7|9289.7|9297.4|9292.4|9294.6|9289.6|61
1596716400000|2020-08-06 12:20:00|9294.4|9289.4|9291.9|9286.9|9294.4|9289.4|9291.4|9286.4|68
1596716700000|2020-08-06 12:25:00|9292.2|9287.2|9290.4|9285.4|9295.7|9290.7|9289.2|9284.2|361
1596717000000|2020-08-06 12:30:00|9294.9|9289.9|9288.9|9283.9|9295.7|9290.7|9286.7|9281.7|129
1596717300000|2020-08-06 12:35:00|9289|9284|9289.3|9284.3|9294|9289|9288.2|9283.2|130
1596717600000|2020-08-06 12:40:00|9289.2|9284.2|9284.8|9279.8|9289.9|9284.9|9282.3|9277.3|118
1596717900000|2020-08-06 12:45:00|9284.9|9279.9|9289.2|9284.2|9289.8|9284.8|9284.8|9279.8|90
1596718200000|2020-08-06 12:50:00|9289.1|9284.1|9291.8|9286.8|9291.9|9286.9|9287.5|9282.5|71
1596718500000|2020-08-06 12:55:00|9291.7|9286.7|9292.3|9287.3|9292.9|9287.9|9289.4|9284.4|76
1596718800000|2020-08-06 13:00:00|9292.4|9287.4|9292|9287|9293.8|9288.8|9289.5|9284.5|105
1596719100000|2020-08-06 13:05:00|9291.7|9286.7|9291.9|9286.9|9292.2|9287.2|9287.5|9282.5|100
1596719400000|2020-08-06 13:10:00|9291.7|9286.7|9293.7|9288.7|9295|9290|9290.9|9285.9|108
1596719700000|2020-08-06 13:15:00|9293.6|9288.6|9299.3|9294.3|9300.4|9295.4|9292.7|9287.7|280
1596720000000|2020-08-06 13:20:00|9299.2|9294.2|9293.9|9288.9|9299.7|9294.7|9292.7|9287.7|126
1596720300000|2020-08-06 13:25:00|9294|9289|9292.3|9287.3|9294.3|9289.3|9291.6|9286.6|171
1596720600000|2020-08-06 13:30:00|9292.4|9287.4|9292.3|9287.3|9293.8|9288.8|9291.2|9286.2|97
1596720900000|2020-08-06 13:35:00|9292.4|9287.4|9288.7|9283.7|9292.9|9287.9|9287.7|9282.7|71
1596721200000|2020-08-06 13:40:00|9288.6|9283.6|9284.7|9279.7|9288.8|9283.8|9284.6|9279.6|166
1596721500000|2020-08-06 13:45:00|9284.6|9279.6|9281.4|9276.4|9286.2|9281.2|9280|9275|273
1596721800000|2020-08-06 13:50:00|9281.3|9276.3|9281.7|9276.7|9281.8|9276.8|9277.5|9272.5|220
1596722100000|2020-08-06 13:55:00|9281.6|9276.6|9284.1|9279.1|9284.3|9279.3|9278|9273|237
1596722400000|2020-08-06 14:00:00|9284.2|9279.2|9289.2|9284.2|9290.1|9285.1|9282.7|9277.7|154
1596722700000|2020-08-06 14:05:00|9289.4|9284.4|9300.1|9295.1|9305.4|9300.4|9289.4|9284.4|413
1596723000000|2020-08-06 14:10:00|9299.8|9294.8|9298.7|9293.7|9300.1|9295.1|9294.6|9289.6|215
1596723300000|2020-08-06 14:15:00|9298.6|9293.6|9301.7|9296.7|9301.8|9296.8|9294.6|9289.6|284
1596723600000|2020-08-06 14:20:00|9301.8|9296.8|9301.6|9296.6|9304.1|9299.1|9299.1|9294.1|271
1596723900000|2020-08-06 14:25:00|9301.4|9296.4|9306.7|9301.7|9307.3|9302.3|9301.2|9296.2|241
1596724200000|2020-08-06 14:30:00|9306.6|9301.6|9307.1|9302.1|9309.6|9304.6|9304.7|9299.7|221
1596724500000|2020-08-06 14:35:00|9307.2|9302.2|9305.6|9300.6|9307.8|9302.8|9303.6|9298.6|256
1596724800000|2020-08-06 14:40:00|9305.7|9300.7|9309.3|9304.3|9312|9307|9304.2|9299.2|385
1596725100000|2020-08-06 14:45:00|9309.2|9304.2|9309.1|9304.1|9312.3|9307.3|9306.6|9301.6|299
1596725400000|2020-08-06 14:50:00|9309|9304|9304.6|9299.6|9310.6|9305.6|9304.6|9299.6|496
1596725700000|2020-08-06 14:55:00|9304.7|9299.7|9296.7|9291.7|9305.9|9300.9|9295.6|9290.6|834
1596726000000|2020-08-06 15:00:00|9296.6|9291.6|9295.1|9290.1|9300.1|9295.1|9294.8|9289.8|259
1596726300000|2020-08-06 15:05:00|9295.2|9290.2|9293.2|9288.2|9296.4|9291.4|9293.2|9288.2|99
1596726600000|2020-08-06 15:10:00|9293.3|9288.3|9295.2|9290.2|9295.8|9290.8|9290.4|9285.4|136
1596726900000|2020-08-06 15:15:00|9295.1|9290.1|9297.2|9292.2|9299.1|9294.1|9293.7|9288.7|83
1596727200000|2020-08-06 15:20:00|9297.1|9292.1|9297.7|9292.7|9297.8|9292.8|9293.6|9288.6|95
1596727500000|2020-08-06 15:25:00|9297.8|9292.8|9297.2|9292.2|9298.9|9293.9|9295.2|9290.2|81
1596727800000|2020-08-06 15:30:00|9297.3|9292.3|9299.9|9294.9|9301.6|9296.6|9296.1|9291.1|98
1596728100000|2020-08-06 15:35:00|9300.1|9295.1|9301.2|9296.2|9303|9298|9299|9294|78
1596728400000|2020-08-06 15:40:00|9301.1|9296.1|9301.1|9296.1|9303.6|9298.6|9300.6|9295.6|56
1596728700000|2020-08-06 15:45:00|9301.2|9296.2|9294.7|9289.7|9301.8|9296.8|9294.6|9289.6|81
1596729000000|2020-08-06 15:50:00|9294.8|9289.8|9294.6|9289.6|9296.2|9291.2|9293.8|9288.8|59
1596729300000|2020-08-06 15:55:00|9294.5|9289.5|9291.2|9286.2|9296|9291|9290.2|9285.2|130
1596729600000|2020-08-06 16:00:00|9291|9286|9280.5|9275.5|9291.2|9286.2|9279.3|9274.3|321
1596729900000|2020-08-06 16:05:00|9280.3|9275.3|9272.2|9267.2|9280.6|9275.6|9269.7|9264.7|449
1596730200000|2020-08-06 16:10:00|9272|9267|9270.7|9265.7|9272.2|9267.2|9269|9264|196
1596730500000|2020-08-06 16:15:00|9271|9266|9272.8|9267.8|9274.7|9269.7|9270.5|9265.5|195
1596730800000|2020-08-06 16:20:00|9272.6|9267.6|9278.7|9273.7|9278.9|9273.9|9272.6|9267.6|77
1596731100000|2020-08-06 16:25:00|9278.8|9273.8|9280.1|9275.1|9280.7|9275.7|9276.8|9271.8|87
1596731400000|2020-08-06 16:30:00|9280.2|9275.2|9279.9|9274.9|9281.7|9276.7|9279.6|9274.6|70
1596731700000|2020-08-06 16:35:00|9280.1|9275.1|9280.6|9275.6|9280.8|9275.8|9279.3|9274.3|19
1596732000000|2020-08-06 16:40:00|9280.7|9275.7|9280.1|9275.1|9283.3|9278.3|9280.1|9275.1|46
1596732300000|2020-08-06 16:45:00|9280.2|9275.2|9281.2|9276.2|9284.5|9279.5|9280.1|9275.1|134
1596732600000|2020-08-06 16:50:00|9281.3|9276.3|9278.1|9273.1|9282.7|9277.7|9278|9273|57
1596732900000|2020-08-06 16:55:00|9278.2|9273.2|9277.2|9272.2|9280.8|9275.8|9277.2|9272.2|44
1596733200000|2020-08-06 17:00:00|9277.3|9272.3|9275.7|9270.7|9278.2|9273.2|9274.2|9269.2|146
1596733500000|2020-08-06 17:05:00|9275.8|9270.8|9277.9|9272.9|9278.1|9273.1|9275.3|9270.3|64
1596733800000|2020-08-06 17:10:00|9278.1|9273.1|9279.7|9274.7|9281.1|9276.1|9278.1|9273.1|26
1596734100000|2020-08-06 17:15:00|9279.8|9274.8|9283.7|9278.7|9283.9|9278.9|9279.4|9274.4|64
1596734400000|2020-08-06 17:20:00|9283.6|9278.6|9283.8|9278.8|9284.8|9279.8|9283.2|9278.2|40
1596734700000|2020-08-06 17:25:00|9283.7|9278.7|9281.5|9276.5|9284.3|9279.3|9281.2|9276.2|21
1596735000000|2020-08-06 17:30:00|9281.3|9276.3|9281.6|9276.6|9282.1|9277.1|9280.6|9275.6|22
1596735300000|2020-08-06 17:35:00|9281.3|9276.3|9280|9275|9281.3|9276.3|9279.8|9274.8|34
1596735600000|2020-08-06 17:40:00|9279.8|9274.8|9276.1|9271.1|9280.1|9275.1|9276.1|9271.1|37
1596735900000|2020-08-06 17:45:00|9276.3|9271.3|9269.5|9264.5|9277.4|9272.4|9269.1|9264.1|184
1596736200000|2020-08-06 17:50:00|9269.7|9264.7|9272.7|9267.7|9273.8|9268.8|9268.6|9263.6|73
1596736500000|2020-08-06 17:55:00|9272.9|9267.9|9278.2|9273.2|9279.6|9274.6|9272.9|9267.9|62
1596736800000|2020-08-06 18:00:00|9278.6|9273.6|9280.3|9275.3|9280.3|9275.3|9277.7|9272.7|43
1596737100000|2020-08-06 18:05:00|9280.4|9275.4|9282.2|9277.2|9283.2|9278.2|9280.4|9275.4|53
1596737400000|2020-08-06 18:10:00|9282.3|9277.3|9282.6|9277.6|9282.6|9277.6|9279.6|9274.6|35
1596737700000|2020-08-06 18:15:00|9282.9|9277.9|9283.6|9278.6|9284.8|9279.8|9280.6|9275.6|63
1596738000000|2020-08-06 18:20:00|9283.2|9278.2|9285.6|9280.6|9285.6|9280.6|9283.1|9278.1|41
1596738300000|2020-08-06 18:25:00|9285.7|9280.7|9286.1|9281.1|9286.5|9281.5|9284.3|9279.3|26
1596738600000|2020-08-06 18:30:00|9286.2|9281.2|9286.7|9281.7|9286.9|9281.9|9284.6|9279.6|23
1596738900000|2020-08-06 18:35:00|9286.6|9281.6|9283.8|9278.8|9287.3|9282.3|9283.7|9278.7|35
1596739200000|2020-08-06 18:40:00|9284.1|9279.1|9282.3|9277.3|9284.6|9279.6|9282.1|9277.1|26
1596739500000|2020-08-06 18:45:00|9282.6|9277.6|9281.6|9276.6|9283.6|9278.6|9281.5|9276.5|20
1596739800000|2020-08-06 18:50:00|9281.7|9276.7|9282|9277|9282|9277|9279.9|9274.9|8
1596740100000|2020-08-06 18:55:00|9281.8|9276.8|9281.2|9276.2|9283.7|9278.7|9280.5|9275.5|242
1596740400000|2020-08-06 19:00:00|9281.4|9276.4|9279.4|9274.4|9284|9279|9278.3|9273.3|99
1596740700000|2020-08-06 19:05:00|9279.3|9274.3|9282.8|9277.8|9283.6|9278.6|9279.1|9274.1|20
1596741000000|2020-08-06 19:10:00|9282.7|9277.7|9282.2|9277.2|9289.8|9284.8|9279.8|9274.8|111
1596741300000|2020-08-06 19:15:00|9282.4|9277.4|9281.3|9276.3|9283.7|9278.7|9279.7|9274.7|57
1596741600000|2020-08-06 19:20:00|9281.4|9276.4|9281.4|9276.4|9282|9277|9280.5|9275.5|16
1596741900000|2020-08-06 19:25:00|9281.6|9276.6|9283.2|9278.2|9284.6|9279.6|9281.6|9276.6|32
1596742200000|2020-08-06 19:30:00|9283.1|9278.1|9283.7|9278.7|9284.2|9279.2|9281.7|9276.7|36
1596742500000|2020-08-06 19:35:00|9283.6|9278.6|9284.2|9279.2|9285.2|9280.2|9283.4|9278.4|51
1596742800000|2020-08-06 19:40:00|9284.3|9279.3|9285.4|9280.4|9285.6|9280.6|9284.2|9279.2|52
1596743100000|2020-08-06 19:45:00|9285.2|9280.2|9286.5|9281.5|9288.2|9283.2|9284.7|9279.7|92
1596743400000|2020-08-06 19:50:00|9286.7|9281.7|9283.1|9278.1|9286.7|9281.7|9282.2|9277.2|67
1596743700000|2020-08-06 19:55:00|9283|9278|9282.2|9277.2|9284.7|9279.7|9282.1|9277.1|98
1596744000000|2020-08-06 20:00:00|9282.1|9277.1|9280.7|9275.7|9284.1|9279.1|9280.6|9275.6|34
1596744300000|2020-08-06 20:05:00|9280.5|9275.5|9279.5|9274.5|9281.7|9276.7|9279.2|9274.2|8
1596744600000|2020-08-06 20:10:00|9279.6|9274.6|9279.6|9274.6|9280.9|9275.9|9279.4|9274.4|15
1596744900000|2020-08-06 20:15:00|9279.7|9274.7|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|32
1596745200000|2020-08-06 20:20:00|9279|9274|9279.9|9274.9|9280.1|9275.1|9279|9274|2
1596745500000|2020-08-06 20:25:00|9280.1|9275.1|9279.7|9274.7|9280.7|9275.7|9279.4|9274.4|12
1596745800000|2020-08-06 20:30:00|9280|9275|9280.7|9275.7|9280.7|9275.7|9279.4|9274.4|7
1596746100000|2020-08-06 20:35:00|9280.9|9275.9|9282.2|9277.2|9282.2|9277.2|9280.2|9275.2|19
1596746400000|2020-08-06 20:40:00|9282.1|9277.1|9281.4|9276.4|9282.6|9277.6|9281.2|9276.2|8
1596746700000|2020-08-06 20:45:00|9281.5|9276.5|9281.9|9276.9|9282.1|9277.1|9281.4|9276.4|7
1596747000000|2020-08-06 20:50:00|9281.7|9276.7|9280.5|9275.5|9281.9|9276.9|9280.2|9275.2|8
1596747300000|2020-08-06 20:55:00|9280.6|9275.6|9282.2|9273.2|9283|9277.4|9280.6|9273.2|30
1596758400000|2020-08-07 00:00:00|9284.2|9279.2|9283.5|9278.5|9286.5|9281.5|9283|9278|15
1596758700000|2020-08-07 00:05:00|9283.4|9278.4|9281.5|9276.5|9284|9279|9281|9276|28
1596759000000|2020-08-07 00:10:00|9281.4|9276.4|9282.6|9277.6|9283.5|9278.5|9280.9|9275.9|14
1596759300000|2020-08-07 00:15:00|9282.5|9277.5|9281.6|9276.6|9282.5|9277.5|9280.9|9275.9|21
1596759600000|2020-08-07 00:20:00|9281.5|9276.5|9282.9|9277.9|9283|9278|9280.9|9275.9|24
1596759900000|2020-08-07 00:25:00|9282.8|9277.8|9281|9276|9282.8|9277.8|9280.9|9275.9|7
1596760200000|2020-08-07 00:30:00|9281.1|9276.1|9278.8|9273.8|9281.4|9276.4|9278.4|9273.4|46
1596760500000|2020-08-07 00:35:00|9278.5|9273.5|9280.5|9275.5|9281.6|9276.6|9278.5|9273.5|9
1596760800000|2020-08-07 00:40:00|9280.4|9275.4|9282.9|9277.9|9282.9|9277.9|9280.4|9275.4|28
1596761100000|2020-08-07 00:45:00|9282.5|9277.5|9282.9|9277.9|9283.7|9278.7|9281.3|9276.3|34
1596761400000|2020-08-07 00:50:00|9283|9278|9285.6|9280.6|9285.7|9280.7|9281.7|9276.7|14
1596761700000|2020-08-07 00:55:00|9285.5|9280.5|9283.8|9278.8|9285.6|9280.6|9283.7|9278.7|10
1596762000000|2020-08-07 01:00:00|9283.9|9278.9|9287|9282|9287.2|9282.2|9283.4|9278.4|57
1596762300000|2020-08-07 01:05:00|9286.9|9281.9|9286.6|9281.6|9287.2|9282.2|9285.7|9280.7|12
1596762600000|2020-08-07 01:10:00|9286.5|9281.5|9284.4|9279.4|9286.6|9281.6|9283.9|9278.9|24
1596762900000|2020-08-07 01:15:00|9284.5|9279.5|9284.7|9279.7|9287.2|9282.2|9283.9|9278.9|55
1596763200000|2020-08-07 01:20:00|9284.5|9279.5|9285.9|9280.9|9286.2|9281.2|9284|9279|9
1596763500000|2020-08-07 01:25:00|9286.1|9281.1|9287.6|9282.6|9288.6|9283.6|9286.1|9281.1|37
1596763800000|2020-08-07 01:30:00|9287.5|9282.5|9287.2|9282.2|9288.5|9283.5|9285.3|9280.3|45
1596764100000|2020-08-07 01:35:00|9287.3|9282.3|9289|9284|9290.9|9285.9|9286.4|9281.4|46
1596764400000|2020-08-07 01:40:00|9289.1|9284.1|9289.6|9284.6|9289.7|9284.7|9288.1|9283.1|19
1596764700000|2020-08-07 01:45:00|9289.5|9284.5|9288|9283|9290|9285|9287.8|9282.8|17
1596765000000|2020-08-07 01:50:00|9287.9|9282.9|9287.1|9282.1|9287.9|9282.9|9286.1|9281.1|16
1596765300000|2020-08-07 01:55:00|9287.2|9282.2|9287.1|9282.1|9288.6|9283.6|9286.9|9281.9|16
1596765600000|2020-08-07 02:00:00|9287|9282|9287|9282|9288.2|9283.2|9286.5|9281.5|17
1596765900000|2020-08-07 02:05:00|9286.9|9281.9|9287.6|9282.6|9288.2|9283.2|9286.7|9281.7|8
1596766200000|2020-08-07 02:10:00|9287.7|9282.7|9289.8|9284.8|9290.9|9285.9|9287.7|9282.7|8
1596766500000|2020-08-07 02:15:00|9289.7|9284.7|9291.8|9286.8|9292.7|9287.7|9289.7|9284.7|18
1596766800000|2020-08-07 02:20:00|9291.7|9286.7|9291.3|9286.3|9291.9|9286.9|9290.4|9285.4|9
1596767100000|2020-08-07 02:25:00|9291.4|9286.4|9301.6|9296.6|9301.9|9296.9|9291.4|9286.4|117
1596767400000|2020-08-07 02:30:00|9301.3|9296.3|9299.1|9294.1|9302|9297|9299|9294|96
1596767700000|2020-08-07 02:35:00|9299.2|9294.2|9300.1|9295.1|9301.4|9296.4|9298.5|9293.5|48
1596768000000|2020-08-07 02:40:00|9300|9295|9299.9|9294.9|9300.9|9295.9|9299.5|9294.5|7
1596768300000|2020-08-07 02:45:00|9300|9295|9300.8|9295.8|9301.6|9296.6|9300|9295|13
1596768600000|2020-08-07 02:50:00|9300.7|9295.7|9305.6|9300.6|9306.7|9301.7|9300.6|9295.6|119
1596768900000|2020-08-07 02:55:00|9305.7|9300.7|9305.7|9300.7|9309.3|9304.3|9304|9299|91
1596769200000|2020-08-07 03:00:00|9305.6|9300.6|9304.3|9299.3|9306.6|9301.6|9304.2|9299.2|61
1596769500000|2020-08-07 03:05:00|9304.2|9299.2|9305.6|9300.6|9305.9|9300.9|9304.2|9299.2|49
1596769800000|2020-08-07 03:10:00|9305.7|9300.7|9306.6|9301.6|9309.1|9304.1|9305.2|9300.2|33
1596770100000|2020-08-07 03:15:00|9306.7|9301.7|9306.6|9301.6|9307.1|9302.1|9305.9|9300.9|9
1596770400000|2020-08-07 03:20:00|9306.5|9301.5|9307.8|9302.8|9308.9|9303.9|9306.4|9301.4|17
1596770700000|2020-08-07 03:25:00|9307.9|9302.9|9313.2|9308.2|9313.7|9308.7|9307.7|9302.7|95
1596771000000|2020-08-07 03:30:00|9313.1|9308.1|9312.2|9307.2|9313.1|9308.1|9310.1|9305.1|111
1596771300000|2020-08-07 03:35:00|9311.9|9306.9|9316.1|9311.1|9316.2|9311.2|9311.8|9306.8|121
1596771600000|2020-08-07 03:40:00|9316.2|9311.2|9315.9|9310.9|9317.3|9312.3|9314.1|9309.1|117
1596771900000|2020-08-07 03:45:00|9315.7|9310.7|9312.8|9307.8|9316.2|9311.2|9312.6|9307.6|46
1596772200000|2020-08-07 03:50:00|9312.9|9307.9|9315.1|9310.1|9315.9|9310.9|9312.6|9307.6|25
1596772500000|2020-08-07 03:55:00|9315.2|9310.2|9315.9|9310.9|9317.9|9312.9|9314.4|9309.4|380
1596772800000|2020-08-07 04:00:00|9315.8|9310.8|9317.1|9312.1|9320.3|9315.3|9315.1|9310.1|252
1596773100000|2020-08-07 04:05:00|9317.3|9312.3|9311.4|9306.4|9318.4|9313.4|9311.4|9306.4|117
1596773400000|2020-08-07 04:10:00|9311.3|9306.3|9312.2|9307.2|9312.9|9307.9|9310.1|9305.1|41
1596773700000|2020-08-07 04:15:00|9312.3|9307.3|9311.3|9306.3|9313.4|9308.4|9311.1|9306.1|29
1596774000000|2020-08-07 04:20:00|9311.2|9306.2|9310.3|9305.3|9312.8|9307.8|9310.1|9305.1|28
1596774300000|2020-08-07 04:25:00|9310.4|9305.4|9312.6|9307.6|9312.9|9307.9|9310.4|9305.4|12
1596774600000|2020-08-07 04:30:00|9312.3|9307.3|9310.6|9305.6|9312.3|9307.3|9309.6|9304.6|31
1596774900000|2020-08-07 04:35:00|9310.4|9305.4|9309.2|9304.2|9310.9|9305.9|9309.1|9304.1|20
1596775200000|2020-08-07 04:40:00|9309.1|9304.1|9308.8|9303.8|9310.3|9305.3|9308.2|9303.2|34
1596775500000|2020-08-07 04:45:00|9308.9|9303.9|9309.4|9304.4|9309.4|9304.4|9308.1|9303.1|15
1596775800000|2020-08-07 04:50:00|9309.6|9304.6|9308.6|9303.6|9309.6|9304.6|9308.2|9303.2|33
1596776100000|2020-08-07 04:55:00|9308.1|9303.1|9308.6|9303.6|9309.2|9304.2|9307.7|9302.7|51
1596776400000|2020-08-07 05:00:00|9308.8|9303.8|9309.7|9304.7|9310.2|9305.2|9307.8|9302.8|33
1596776700000|2020-08-07 05:05:00|9309.8|9304.8|9312.4|9307.4|9312.4|9307.4|9309.6|9304.6|104
1596777000000|2020-08-07 05:10:00|9312.6|9307.6|9310.2|9305.2|9312.7|9307.7|9310.2|9305.2|61
1596777300000|2020-08-07 05:15:00|9310.1|9305.1|9309.9|9304.9|9310.7|9305.7|9308.7|9303.7|18
1596777600000|2020-08-07 05:20:00|9310.1|9305.1|9307.7|9302.7|9310.1|9305.1|9307.3|9302.3|25
1596777900000|2020-08-07 05:25:00|9307.6|9302.6|9307.4|9302.4|9308.8|9303.8|9307.1|9302.1|13
1596778200000|2020-08-07 05:30:00|9307.2|9302.2|9306.6|9301.6|9307.9|9302.9|9306.6|9301.6|59
1596778500000|2020-08-07 05:35:00|9306.7|9301.7|9305.9|9300.9|9306.9|9301.9|9305|9300|17
1596778800000|2020-08-07 05:40:00|9306.1|9301.1|9303.4|9298.4|9306.4|9301.4|9303.2|9298.2|26
1596779100000|2020-08-07 05:45:00|9303.1|9298.1|9302.2|9297.2|9303.9|9298.9|9301.6|9296.6|12
1596779400000|2020-08-07 05:50:00|9302.3|9297.3|9303.6|9298.6|9303.7|9298.7|9301.8|9296.8|20
1596779700000|2020-08-07 05:55:00|9303.7|9298.7|9303.3|9298.3|9304.1|9299.1|9302.8|9297.8|16
1596780000000|2020-08-07 06:00:00|9303.4|9298.4|9302.7|9297.7|9303.8|9298.8|9300.8|9295.8|23
1596780300000|2020-08-07 06:05:00|9302.6|9297.6|9302.3|9297.3|9302.7|9297.7|9299.7|9294.7|28
1596780600000|2020-08-07 06:10:00|9302.6|9297.6|9304.8|9299.8|9305.3|9300.3|9301.6|9296.6|33
1596780900000|2020-08-07 06:15:00|9304.9|9299.9|9301.1|9296.1|9305.1|9300.1|9299.8|9294.8|80
1596781200000|2020-08-07 06:20:00|9301.2|9296.2|9304.4|9299.4|9304.4|9299.4|9300.1|9295.1|283
1596781500000|2020-08-07 06:25:00|9304.7|9299.7|9301.2|9296.2|9304.9|9299.9|9301.1|9296.1|244
1596781800000|2020-08-07 06:30:00|9301.1|9296.1|9302.6|9297.6|9303.9|9298.9|9300.7|9295.7|32
1596782100000|2020-08-07 06:35:00|9302.7|9297.7|9303.1|9298.1|9303.9|9298.9|9302.2|9297.2|22
1596782400000|2020-08-07 06:40:00|9302.8|9297.8|9304.8|9299.8|9305.8|9300.8|9302.3|9297.3|57
1596782700000|2020-08-07 06:45:00|9304.7|9299.7|9306.7|9301.7|9307.2|9302.2|9303.6|9298.6|25
1596783000000|2020-08-07 06:50:00|9306.6|9301.6|9303.3|9298.3|9307.9|9302.9|9303.3|9298.3|95
1596783300000|2020-08-07 06:55:00|9303.4|9298.4|9311.1|9306.1|9312.2|9307.2|9303.2|9298.2|147
1596783600000|2020-08-07 07:00:00|9310.9|9305.9|9305.6|9300.6|9310.9|9305.9|9302.3|9297.3|99
1596783900000|2020-08-07 07:05:00|9305.7|9300.7|9302.9|9297.9|9305.7|9300.7|9301.7|9296.7|55
1596784200000|2020-08-07 07:10:00|9302.8|9297.8|9300.7|9295.7|9303.7|9298.7|9300.7|9295.7|34
1596784500000|2020-08-07 07:15:00|9300.8|9295.8|9301.2|9296.2|9301.3|9296.3|9298.1|9293.1|36
1596784800000|2020-08-07 07:20:00|9301.1|9296.1|9301.2|9296.2|9303.6|9298.6|9301|9296|102
1596785100000|2020-08-07 07:25:00|9301.4|9296.4|9305.8|9300.8|9306.6|9301.6|9301.2|9296.2|46
1596785400000|2020-08-07 07:30:00|9306|9301|9304.4|9299.4|9306.8|9301.8|9304|9299|66
1596785700000|2020-08-07 07:35:00|9304.6|9299.6|9307.2|9302.2|9308.2|9303.2|9304.5|9299.5|48
1596786000000|2020-08-07 07:40:00|9307.1|9302.1|9304.4|9299.4|9307.2|9302.2|9301.8|9296.8|40
1596786300000|2020-08-07 07:45:00|9304.3|9299.3|9306.1|9301.1|9306.6|9301.6|9303.8|9298.8|27
1596786600000|2020-08-07 07:50:00|9306|9301|9308.9|9303.9|9310.1|9305.1|9305.6|9300.6|83
1596786900000|2020-08-07 07:55:00|9308.7|9303.7|9305.3|9300.3|9309.9|9304.9|9304.8|9299.8|45
1596787200000|2020-08-07 08:00:00|9305.5|9300.5|9315|9310|9315.5|9310.5|9305.5|9300.5|126
1596787500000|2020-08-07 08:05:00|9315.1|9310.1|9316.7|9311.7|9316.7|9311.7|9314.5|9309.5|49
1596787800000|2020-08-07 08:10:00|9316.9|9311.9|9315|9310|9318.7|9313.7|9314.3|9309.3|60
1596788100000|2020-08-07 08:15:00|9314.8|9309.8|9311.4|9306.4|9314.9|9309.9|9311.3|9306.3|98
1596788400000|2020-08-07 08:20:00|9311.5|9306.5|9311.5|9306.5|9312.9|9307.9|9311|9306|30
1596788700000|2020-08-07 08:25:00|9311.4|9306.4|9313.2|9308.2|9313.2|9308.2|9310.4|9305.4|70
1596789000000|2020-08-07 08:30:00|9313.1|9308.1|9315.5|9310.5|9317.5|9312.5|9311.9|9306.9|31
1596789300000|2020-08-07 08:35:00|9315.6|9310.6|9313.8|9308.8|9315.6|9310.6|9312.9|9307.9|34
1596789600000|2020-08-07 08:40:00|9313.5|9308.5|9313.1|9308.1|9313.9|9308.9|9310.9|9305.9|21
1596789900000|2020-08-07 08:45:00|9313|9308|9312.6|9307.6|9314|9309|9312|9307|27
1596790200000|2020-08-07 08:50:00|9312.5|9307.5|9312|9307|9313.7|9308.7|9310.5|9305.5|10
1596790500000|2020-08-07 08:55:00|9312.1|9307.1|9311.4|9306.4|9313.2|9308.2|9310.6|9305.6|15
1596790800000|2020-08-07 09:00:00|9311.3|9306.3|9315.5|9310.5|9315.5|9310.5|9308.1|9303.1|34
1596791100000|2020-08-07 09:05:00|9315.4|9310.4|9315.5|9310.5|9319.2|9314.2|9314.6|9309.6|96
1596791400000|2020-08-07 09:10:00|9315.6|9310.6|9317.3|9312.3|9323.5|9318.5|9315.5|9310.5|92
1596791700000|2020-08-07 09:15:00|9317.4|9312.4|9316.5|9311.5|9319|9314|9315.1|9310.1|58
1596792000000|2020-08-07 09:20:00|9316.4|9311.4|9315.5|9310.5|9317.9|9312.9|9314.3|9309.3|34
1596792300000|2020-08-07 09:25:00|9315.6|9310.6|9316.3|9311.3|9317.5|9312.5|9314.9|9309.9|18
1596792600000|2020-08-07 09:30:00|9316.4|9311.4|9319.9|9314.9|9320|9315|9316.3|9311.3|30
1596792900000|2020-08-07 09:35:00|9320|9315|9323.3|9318.3|9326.2|9321.2|9319.8|9314.8|115
1596793200000|2020-08-07 09:40:00|9323.1|9318.1|9323.9|9318.9|9325.6|9320.6|9322.7|9317.7|49
1596793500000|2020-08-07 09:45:00|9323.8|9318.8|9323.5|9318.5|9324.5|9319.5|9321.9|9316.9|33
1596793800000|2020-08-07 09:50:00|9323.2|9318.2|9321.2|9316.2|9324.7|9319.7|9321.1|9316.1|15
1596794100000|2020-08-07 09:55:00|9321.1|9316.1|9321.2|9316.2|9323.7|9318.7|9320.7|9315.7|37
1596794400000|2020-08-07 10:00:00|9321.3|9316.3|9322.3|9317.3|9324|9319|9320.6|9315.6|40
1596794700000|2020-08-07 10:05:00|9322.2|9317.2|9321.2|9316.2|9323.3|9318.3|9319.3|9314.3|24
1596795000000|2020-08-07 10:10:00|9321|9316|9322|9317|9323.5|9318.5|9321|9316|28
1596795300000|2020-08-07 10:15:00|9321.9|9316.9|9323.5|9318.5|9323.5|9318.5|9320.3|9315.3|15
1596795600000|2020-08-07 10:20:00|9323.6|9318.6|9318.7|9313.7|9323.7|9318.7|9317.6|9312.6|43
1596795900000|2020-08-07 10:25:00|9318.5|9313.5|9323.8|9318.8|9324.6|9319.6|9317.5|9312.5|43
1596796200000|2020-08-07 10:30:00|9323.7|9318.7|9324.2|9319.2|9324.4|9319.4|9322.4|9317.4|39
1596796500000|2020-08-07 10:35:00|9323.9|9318.9|9322.3|9317.3|9324|9319|9321.2|9316.2|48
1596796800000|2020-08-07 10:40:00|9322.4|9317.4|9320.3|9315.3|9322.9|9317.9|9319.7|9314.7|40
1596797100000|2020-08-07 10:45:00|9320.4|9315.4|9320.3|9315.3|9321.5|9316.5|9318.7|9313.7|94
1596797400000|2020-08-07 10:50:00|9320.2|9315.2|9318.5|9313.5|9320.8|9315.8|9318.3|9313.3|26
1596797700000|2020-08-07 10:55:00|9318.4|9313.4|9319.5|9314.5|9321|9316|9318.4|9313.4|34
1596798000000|2020-08-07 11:00:00|9319.4|9314.4|9319.4|9314.4|9322.3|9317.3|9318.8|9313.8|51
1596798300000|2020-08-07 11:05:00|9319.3|9314.3|9318.2|9313.2|9319.5|9314.5|9317.3|9312.3|33
1596798600000|2020-08-07 11:10:00|9318.1|9313.1|9319.5|9314.5|9320.7|9315.7|9317.8|9312.8|19
1596798900000|2020-08-07 11:15:00|9319.4|9314.4|9320.5|9315.5|9320.7|9315.7|9318.2|9313.2|33
1596799200000|2020-08-07 11:20:00|9320.4|9315.4|9320.4|9315.4|9320.7|9315.7|9318.7|9313.7|10
1596799500000|2020-08-07 11:25:00|9320.6|9315.6|9321.6|9316.6|9323.2|9318.2|9320|9315|181
1596799800000|2020-08-07 11:30:00|9321.9|9316.9|9320|9315|9322.9|9317.9|9319.9|9314.9|40
1596800100000|2020-08-07 11:35:00|9319.9|9314.9|9322.7|9317.7|9322.7|9317.7|9318.9|9313.9|12
1596800400000|2020-08-07 11:40:00|9322.6|9317.6|9323|9318|9325.5|9320.5|9322.5|9317.5|52
1596800700000|2020-08-07 11:45:00|9323.2|9318.2|9323.7|9318.7|9325|9320|9323|9318|93
1596801000000|2020-08-07 11:50:00|9323.6|9318.6|9323.5|9318.5|9324.2|9319.2|9321.9|9316.9|23
1596801300000|2020-08-07 11:55:00|9323.8|9318.8|9321.5|9316.5|9324.7|9319.7|9320.5|9315.5|31
1596801600000|2020-08-07 12:00:00|9321.6|9316.6|9323.2|9318.2|9323.8|9318.8|9319.6|9314.6|34
1596801900000|2020-08-07 12:05:00|9323.1|9318.1|9323.4|9318.4|9323.5|9318.5|9321.3|9316.3|18
1596802200000|2020-08-07 12:10:00|9323.3|9318.3|9322.5|9317.5|9325.1|9320.1|9321.8|9316.8|31
1596802500000|2020-08-07 12:15:00|9322.7|9317.7|9325.5|9320.5|9325.9|9320.9|9322.1|9317.1|23
1596802800000|2020-08-07 12:20:00|9325.4|9320.4|9321|9316|9326.2|9321.2|9320.3|9315.3|52
1596803100000|2020-08-07 12:25:00|9321.1|9316.1|9317.7|9312.7|9321.6|9316.6|9315.3|9310.3|174
1596803400000|2020-08-07 12:30:00|9316.5|9311.5|9316.4|9311.4|9331.7|9326.7|9312.3|9307.3|696
1596803700000|2020-08-07 12:35:00|9316.2|9311.2|9319.4|9314.4|9323.8|9318.8|9315.9|9310.9|289
1596804000000|2020-08-07 12:40:00|9319.3|9314.3|9306.6|9301.6|9319.3|9314.3|9303.1|9298.1|642
1596804300000|2020-08-07 12:45:00|9306.4|9301.4|9306.5|9301.5|9309.6|9304.6|9304.1|9299.1|333
1596804600000|2020-08-07 12:50:00|9306.7|9301.7|9303.8|9298.8|9307.7|9302.7|9302.2|9297.2|354
1596804900000|2020-08-07 12:55:00|9303.7|9298.7|9310.8|9305.8|9311.1|9306.1|9303.6|9298.6|203
1596805200000|2020-08-07 13:00:00|9310.7|9305.7|9312.2|9307.2|9312.9|9307.9|9309.4|9304.4|146
1596805500000|2020-08-07 13:05:00|9312.3|9307.3|9322.8|9317.8|9323.2|9318.2|9312.1|9307.1|124
1596805800000|2020-08-07 13:10:00|9322.7|9317.7|9328.9|9323.9|9333.4|9328.4|9322.1|9317.1|558
1596806100000|2020-08-07 13:15:00|9328.8|9323.8|9341.5|9336.5|9343.2|9338.2|9327.2|9322.2|456
1596806400000|2020-08-07 13:20:00|9341.3|9336.3|9347.2|9342.2|9347.3|9342.3|9339.1|9334.1|492
1596806700000|2020-08-07 13:25:00|9347.3|9342.3|9350.5|9345.5|9352.6|9347.6|9343.5|9338.5|366
1596807000000|2020-08-07 13:30:00|9350.6|9345.6|9347|9342|9352.2|9347.2|9346.6|9341.6|434
1596807300000|2020-08-07 13:35:00|9346.9|9341.9|9353.2|9348.2|9353.4|9348.4|9346.9|9341.9|447
1596807600000|2020-08-07 13:40:00|9353.1|9348.1|9352.5|9347.5|9355.2|9350.2|9349.9|9344.9|228
1596807900000|2020-08-07 13:45:00|9352.4|9347.4|9352.9|9347.9|9356.9|9351.9|9350.4|9345.4|384
1596808200000|2020-08-07 13:50:00|9352.7|9347.7|9353.7|9348.7|9356.1|9351.1|9351.9|9346.9|153
1596808500000|2020-08-07 13:55:00|9353.6|9348.6|9350.7|9345.7|9354.4|9349.4|9349.9|9344.9|156
1596808800000|2020-08-07 14:00:00|9350.6|9345.6|9356.9|9351.9|9359.7|9354.7|9349.6|9344.6|335
1596809100000|2020-08-07 14:05:00|9357|9352|9358.2|9353.2|9364.2|9359.2|9355.9|9350.9|350
1596809400000|2020-08-07 14:10:00|9358.3|9353.3|9358.3|9353.3|9359.9|9354.9|9356.2|9351.2|183
1596809700000|2020-08-07 14:15:00|9358.2|9353.2|9362|9357|9363.7|9358.7|9357.9|9352.9|105
1596810000000|2020-08-07 14:20:00|9361.9|9356.9|9364.3|9359.3|9365.9|9360.9|9361.8|9356.8|210
1596810300000|2020-08-07 14:25:00|9364.4|9359.4|9359.7|9354.7|9365.4|9360.4|9359.6|9354.6|209
1596810600000|2020-08-07 14:30:00|9359.9|9354.9|9352.8|9347.8|9360.2|9355.2|9349.8|9344.8|302
1596810900000|2020-08-07 14:35:00|9352.9|9347.9|9351.7|9346.7|9357.3|9352.3|9350.7|9345.7|116
1596811200000|2020-08-07 14:40:00|9351.6|9346.6|9349.8|9344.8|9353.6|9348.6|9348.2|9343.2|248
1596811500000|2020-08-07 14:45:00|9349.9|9344.9|9346.2|9341.2|9351|9346|9345.7|9340.7|306
1596811800000|2020-08-07 14:50:00|9346|9341|9342.8|9337.8|9348.4|9343.4|9342.6|9337.6|257
1596812100000|2020-08-07 14:55:00|9342.5|9337.5|9342.2|9337.2|9344.3|9339.3|9340.5|9335.5|213
1596812400000|2020-08-07 15:00:00|9342.1|9337.1|9342.7|9337.7|9345.3|9340.3|9341.2|9336.2|242
1596812700000|2020-08-07 15:05:00|9342.6|9337.6|9337.2|9332.2|9344.5|9339.5|9336.7|9331.7|241
1596813000000|2020-08-07 15:10:00|9337.3|9332.3|9341.9|9336.9|9342|9337|9335|9330|201
1596813300000|2020-08-07 15:15:00|9341.8|9336.8|9341.6|9336.6|9342.4|9337.4|9338|9333|160
1596813600000|2020-08-07 15:20:00|9341.7|9336.7|9341.5|9336.5|9342.5|9337.5|9339.3|9334.3|70
1596813900000|2020-08-07 15:25:00|9341.6|9336.6|9339.3|9334.3|9342.5|9337.5|9338.1|9333.1|73
1596814200000|2020-08-07 15:30:00|9339.2|9334.2|9342.5|9337.5|9343.4|9338.4|9338.5|9333.5|162
1596814500000|2020-08-07 15:35:00|9342.4|9337.4|9340.8|9335.8|9343.4|9338.4|9340|9335|151
1596814800000|2020-08-07 15:40:00|9340.7|9335.7|9341|9336|9343|9338|9339.5|9334.5|134
1596815100000|2020-08-07 15:45:00|9340.9|9335.9|9346.3|9341.3|9346.8|9341.8|9340.4|9335.4|150
1596815400000|2020-08-07 15:50:00|9346.2|9341.2|9349.3|9344.3|9350.9|9345.9|9346.1|9341.1|268
1596815700000|2020-08-07 15:55:00|9349.4|9344.4|9350.5|9345.5|9351.3|9346.3|9348.4|9343.4|59
1596816000000|2020-08-07 16:00:00|9350.6|9345.6|9346.5|9341.5|9350.7|9345.7|9346.5|9341.5|123
1596816300000|2020-08-07 16:05:00|9346.4|9341.4|9346.9|9341.9|9348|9343|9345.4|9340.4|75
1596816600000|2020-08-07 16:10:00|9346.8|9341.8|9346.9|9341.9|9347.5|9342.5|9345.7|9340.7|80
1596816900000|2020-08-07 16:15:00|9347.2|9342.2|9346.3|9341.3|9347.9|9342.9|9345.5|9340.5|67
1596817200000|2020-08-07 16:20:00|9346.4|9341.4|9347.9|9342.9|9351|9346|9345.4|9340.4|59
1596817500000|2020-08-07 16:25:00|9347.5|9342.5|9347.9|9342.9|9350|9345|9347.1|9342.1|38
1596817800000|2020-08-07 16:30:00|9347.8|9342.8|9348.6|9343.6|9350.7|9345.7|9347.8|9342.8|90
1596818100000|2020-08-07 16:35:00|9348.8|9343.8|9347.6|9342.6|9349.9|9344.9|9346.4|9341.4|74
1596818400000|2020-08-07 16:40:00|9347.4|9342.4|9352.1|9347.1|9352.2|9347.2|9347.3|9342.3|30
1596818700000|2020-08-07 16:45:00|9352.2|9347.2|9353.5|9348.5|9353.7|9348.7|9350.4|9345.4|101
1596819000000|2020-08-07 16:50:00|9353.4|9348.4|9352.6|9347.6|9355.2|9350.2|9352.3|9347.3|36
1596819300000|2020-08-07 16:55:00|9352.4|9347.4|9354.4|9349.4|9354.6|9349.6|9351.8|9346.8|124
1596819600000|2020-08-07 17:00:00|9354.3|9349.3|9353.5|9348.5|9355.1|9350.1|9351.5|9346.5|50
1596819900000|2020-08-07 17:05:00|9353.4|9348.4|9354.4|9349.4|9357.2|9352.2|9353|9348|71
1596820200000|2020-08-07 17:10:00|9354.5|9349.5|9353.7|9348.7|9355.7|9350.7|9353.6|9348.6|40
1596820500000|2020-08-07 17:15:00|9353.9|9348.9|9354.7|9349.7|9355.3|9350.3|9353.2|9348.2|38
1596820800000|2020-08-07 17:20:00|9354.8|9349.8|9354.2|9349.2|9355|9350|9352.4|9347.4|114
1596821100000|2020-08-07 17:25:00|9354.1|9349.1|9351.9|9346.9|9354.2|9349.2|9350.9|9345.9|135
1596821400000|2020-08-07 17:30:00|9352|9347|9351.9|9346.9|9352.1|9347.1|9350.8|9345.8|33
1596821700000|2020-08-07 17:35:00|9351.8|9346.8|9351.4|9346.4|9351.8|9346.8|9349.9|9344.9|23
1596822000000|2020-08-07 17:40:00|9351.5|9346.5|9351.1|9346.1|9353.3|9348.3|9350.9|9345.9|23
1596822300000|2020-08-07 17:45:00|9350.9|9345.9|9348.1|9343.1|9351.5|9346.5|9347.6|9342.6|117
1596822600000|2020-08-07 17:50:00|9348|9343|9346.9|9341.9|9349.2|9344.2|9346.5|9341.5|38
1596822900000|2020-08-07 17:55:00|9346.8|9341.8|9346.9|9341.9|9347.8|9342.8|9345.9|9340.9|27
1596823200000|2020-08-07 18:00:00|9347|9342|9345.4|9340.4|9347.2|9342.2|9344.6|9339.6|68
1596823500000|2020-08-07 18:05:00|9345.7|9340.7|9345.9|9340.9|9346.7|9341.7|9344.4|9339.4|56
1596823800000|2020-08-07 18:10:00|9346|9341|9345.5|9340.5|9346.2|9341.2|9344.6|9339.6|39
1596824100000|2020-08-07 18:15:00|9345.6|9340.6|9347.5|9342.5|9347.5|9342.5|9344.5|9339.5|80
1596824400000|2020-08-07 18:20:00|9347.4|9342.4|9347|9342|9348.9|9343.9|9347|9342|44
1596824700000|2020-08-07 18:25:00|9347.3|9342.3|9345.6|9340.6|9347.4|9342.4|9345|9340|31
1596825000000|2020-08-07 18:30:00|9345.5|9340.5|9344.2|9339.2|9345.5|9340.5|9343.5|9338.5|63
1596825300000|2020-08-07 18:35:00|9344.3|9339.3|9346.1|9341.1|9346.2|9341.2|9344.3|9339.3|55
1596825600000|2020-08-07 18:40:00|9346|9341|9344.9|9339.9|9346.1|9341.1|9344.5|9339.5|31
1596825900000|2020-08-07 18:45:00|9345|9340|9346.4|9341.4|9346.8|9341.8|9344.3|9339.3|34
1596826200000|2020-08-07 18:50:00|9346.3|9341.3|9345.4|9340.4|9346.4|9341.4|9345|9340|21
1596826500000|2020-08-07 18:55:00|9345.2|9340.2|9346.7|9341.7|9346.7|9341.7|9344.4|9339.4|147
1596826800000|2020-08-07 19:00:00|9346.6|9341.6|9344.9|9339.9|9347|9342|9344.2|9339.2|79
1596827100000|2020-08-07 19:05:00|9345|9340|9344.9|9339.9|9345.7|9340.7|9344.7|9339.7|21
1596827400000|2020-08-07 19:10:00|9345|9340|9345.2|9340.2|9346|9341|9344.2|9339.2|35
1596827700000|2020-08-07 19:15:00|9345|9340|9345.4|9340.4|9346|9341|9344.3|9339.3|34
1596828000000|2020-08-07 19:20:00|9345.5|9340.5|9344.5|9339.5|9346|9341|9344.1|9339.1|9
1596828300000|2020-08-07 19:25:00|9344.4|9339.4|9345|9340|9345|9340|9343.7|9338.7|10
1596828600000|2020-08-07 19:30:00|9344.9|9339.9|9345.5|9340.5|9346.5|9341.5|9343.7|9338.7|33
1596828900000|2020-08-07 19:35:00|9345.9|9340.9|9346.3|9341.3|9346.5|9341.5|9345.6|9340.6|110
1596829200000|2020-08-07 19:40:00|9346.2|9341.2|9344.8|9339.8|9346.7|9341.7|9344.8|9339.8|56
1596829500000|2020-08-07 19:45:00|9345|9340|9344.2|9339.2|9345.5|9340.5|9344.1|9339.1|78
1596829800000|2020-08-07 19:50:00|9344.1|9339.1|9343.4|9338.4|9345.5|9340.5|9343|9338|54
1596830100000|2020-08-07 19:55:00|9343.3|9338.3|9342.5|9337.5|9343.5|9338.5|9342.1|9337.1|88
1596830400000|2020-08-07 20:00:00|9342.3|9337.3|9343.6|9338.6|9344.2|9339.2|9342.3|9337.3|49
1596830700000|2020-08-07 20:05:00|9343.7|9338.7|9343.7|9338.7|9344.3|9339.3|9343.3|9338.3|13
1596831000000|2020-08-07 20:10:00|9343.8|9338.8|9345.1|9340.1|9345.2|9340.2|9343.7|9338.7|31
1596831300000|2020-08-07 20:15:00|9345|9340|9344.4|9339.4|9345.2|9340.2|9344.2|9339.2|31
1596831600000|2020-08-07 20:20:00|9344.6|9339.6|9344.1|9339.1|9344.6|9339.6|9343.4|9338.4|28
1596831900000|2020-08-07 20:25:00|9344.2|9339.2|9344.8|9339.8|9344.8|9339.8|9343.6|9338.6|40
1596832200000|2020-08-07 20:30:00|9344.9|9339.9|9343.5|9338.5|9345.1|9340.1|9343.4|9338.4|15
1596832500000|2020-08-07 20:35:00|9343.4|9338.4|9344.1|9339.1|9344.1|9339.1|9343.4|9338.4|6
1596832800000|2020-08-07 20:40:00|9344.2|9339.2|9345.1|9340.1|9345.2|9340.2|9344.1|9339.1|19
1596833100000|2020-08-07 20:45:00|9344.8|9339.8|9344.6|9339.6|9345.1|9340.1|9344.4|9339.4|8
1596833400000|2020-08-07 20:50:00|9344.2|9339.2|9344.1|9339.1|9344.2|9339.2|9343.5|9338.5|5
1596833700000|2020-08-07 20:55:00|9343.9|9338.9|9345.4|9336.4|9345.4|9339.3|9343.1|9336.4|6
1597017600000|2020-08-10 00:00:00|9346.4|9341.4|9344.5|9339.5|9346.6|9341.6|9344.2|9339.2|38
1597017900000|2020-08-10 00:05:00|9344.2|9339.2|9342.7|9337.7|9344.6|9339.6|9342.6|9337.6|93
1597018200000|2020-08-10 00:10:00|9342.8|9337.8|9341.4|9336.4|9342.8|9337.8|9340.9|9335.9|35
1597018500000|2020-08-10 00:15:00|9341.3|9336.3|9339|9334|9341.3|9336.3|9338.5|9333.5|47
1597018800000|2020-08-10 00:20:00|9338.7|9333.7|9340.1|9335.1|9340.4|9335.4|9338.6|9333.6|24
1597019100000|2020-08-10 00:25:00|9339.9|9334.9|9339.3|9334.3|9340.1|9335.1|9338.7|9333.7|28
1597019400000|2020-08-10 00:30:00|9339.5|9334.5|9339.2|9334.2|9340.3|9335.3|9339.2|9334.2|40
1597019700000|2020-08-10 00:35:00|9339.3|9334.3|9339.7|9334.7|9340.3|9335.3|9338.3|9333.3|8
1597020000000|2020-08-10 00:40:00|9339.8|9334.8|9340.1|9335.1|9340.4|9335.4|9339.2|9334.2|20
1597020300000|2020-08-10 00:45:00|9340.2|9335.2|9337.6|9332.6|9340.2|9335.2|9337.6|9332.6|5
1597020600000|2020-08-10 00:50:00|9337.5|9332.5|9336.7|9331.7|9337.7|9332.7|9336.6|9331.6|26
1597020900000|2020-08-10 00:55:00|9336.6|9331.6|9337.6|9332.6|9337.6|9332.6|9336.2|9331.2|13
1597021200000|2020-08-10 01:00:00|9337.7|9332.7|9340.1|9335.1|9340.1|9335.1|9337|9332|62
1597021500000|2020-08-10 01:05:00|9340|9335|9338.9|9333.9|9340.1|9335.1|9338.9|9333.9|16
1597021800000|2020-08-10 01:10:00|9338.6|9333.6|9337|9332|9339.3|9334.3|9336.7|9331.7|25
1597022100000|2020-08-10 01:15:00|9337.1|9332.1|9337.2|9332.2|9337.6|9332.6|9335.1|9330.1|40
1597022400000|2020-08-10 01:20:00|9337.1|9332.1|9339.7|9334.7|9340.4|9335.4|9337.1|9332.1|17
1597022700000|2020-08-10 01:25:00|9339.8|9334.8|9339.2|9334.2|9339.8|9334.8|9338.5|9333.5|4
1597023000000|2020-08-10 01:30:00|9339.3|9334.3|9337.6|9332.6|9339.4|9334.4|9337.1|9332.1|45
1597023300000|2020-08-10 01:35:00|9337.7|9332.7|9337.1|9332.1|9337.8|9332.8|9336.6|9331.6|13
1597023600000|2020-08-10 01:40:00|9337|9332|9337.1|9332.1|9338.2|9333.2|9336.7|9331.7|7
1597023900000|2020-08-10 01:45:00|9336.9|9331.9|9337.2|9332.2|9338.2|9333.2|9336.9|9331.9|23
1597024200000|2020-08-10 01:50:00|9337.3|9332.3|9339.1|9334.1|9339.9|9334.9|9337.1|9332.1|11
1597024500000|2020-08-10 01:55:00|9339.2|9334.2|9338.6|9333.6|9339.4|9334.4|9338.2|9333.2|7
1597024800000|2020-08-10 02:00:00|9338.9|9333.9|9338.2|9333.2|9339.6|9334.6|9336.6|9331.6|40
1597025100000|2020-08-10 02:05:00|9338.3|9333.3|9337.6|9332.6|9338.3|9333.3|9337|9332|12
1597025400000|2020-08-10 02:10:00|9337.5|9332.5|9335.7|9330.7|9337.5|9332.5|9335.4|9330.4|11
1597025700000|2020-08-10 02:15:00|9335.6|9330.6|9335.6|9330.6|9336.3|9331.3|9335|9330|117
1597026000000|2020-08-10 02:20:00|9335.8|9330.8|9335.9|9330.9|9335.9|9330.9|9334.8|9329.8|10
1597026300000|2020-08-10 02:25:00|9336.1|9331.1|9336.3|9331.3|9336.9|9331.9|9336.1|9331.1|36
1597026600000|2020-08-10 02:30:00|9336.4|9331.4|9335.1|9330.1|9336.4|9331.4|9334.8|9329.8|27
1597026900000|2020-08-10 02:35:00|9335|9330|9336.3|9331.3|9336.6|9331.6|9335|9330|36
1597027200000|2020-08-10 02:40:00|9336.4|9331.4|9336|9331|9336.6|9331.6|9335.7|9330.7|17
1597027500000|2020-08-10 02:45:00|9335.9|9330.9|9336.6|9331.6|9336.6|9331.6|9335.1|9330.1|21
1597027800000|2020-08-10 02:50:00|9336.7|9331.7|9338.4|9333.4|9338.4|9333.4|9335.7|9330.7|42
1597028100000|2020-08-10 02:55:00|9338.1|9333.1|9338.2|9333.2|9338.7|9333.7|9337.7|9332.7|27
1597028400000|2020-08-10 03:00:00|9338.1|9333.1|9340.6|9335.6|9340.6|9335.6|9338.1|9333.1|26
1597028700000|2020-08-10 03:05:00|9340.4|9335.4|9340.4|9335.4|9340.6|9335.6|9340.1|9335.1|16
1597029000000|2020-08-10 03:10:00|9340.6|9335.6|9339.9|9334.9|9340.9|9335.9|9338.7|9333.7|22
1597029300000|2020-08-10 03:15:00|9339.8|9334.8|9338.1|9333.1|9339.8|9334.8|9338.1|9333.1|22
1597029600000|2020-08-10 03:20:00|9337.7|9332.7|9337.7|9332.7|9338|9333|9337.5|9332.5|22
1597029900000|2020-08-10 03:25:00|9337.8|9332.8|9337.2|9332.2|9338.3|9333.3|9337.2|9332.2|20
1597030200000|2020-08-10 03:30:00|9337.1|9332.1|9338.4|9333.4|9338.4|9333.4|9337.1|9332.1|20
1597030500000|2020-08-10 03:35:00|9338.6|9333.6|9338.2|9333.2|9338.6|9333.6|9338.1|9333.1|21
1597030800000|2020-08-10 03:40:00|9338.1|9333.1|9338.7|9333.7|9339.1|9334.1|9337.9|9332.9|20
1597031100000|2020-08-10 03:45:00|9338.6|9333.6|9338.2|9333.2|9339.1|9334.1|9338.2|9333.2|42
1597031400000|2020-08-10 03:50:00|9338.1|9333.1|9337.3|9332.3|9338.1|9333.1|9336.8|9331.8|11
1597031700000|2020-08-10 03:55:00|9337.4|9332.4|9337.1|9332.1|9337.6|9332.6|9337.1|9332.1|45
1597032000000|2020-08-10 04:00:00|9337.2|9332.2|9337.4|9332.4|9337.6|9332.6|9336.6|9331.6|91
1597032300000|2020-08-10 04:05:00|9337.3|9332.3|9337.1|9332.1|9337.3|9332.3|9336.7|9331.7|39
1597032600000|2020-08-10 04:10:00|9336.7|9331.7|9336.6|9331.6|9337.1|9332.1|9336.2|9331.2|32
1597032900000|2020-08-10 04:15:00|9336.9|9331.9|9337.6|9332.6|9337.6|9332.6|9336.9|9331.9|43
1597033200000|2020-08-10 04:20:00|9337.2|9332.2|9337.1|9332.1|9337.4|9332.4|9336.6|9331.6|4
1597033500000|2020-08-10 04:25:00|9337|9332|9337.1|9332.1|9337.1|9332.1|9336.7|9331.7|3
1597033800000|2020-08-10 04:30:00|9336.7|9331.7|9337.1|9332.1|9337.2|9332.2|9336.7|9331.7|36
1597034100000|2020-08-10 04:35:00|9337.2|9332.2|9336.9|9331.9|9337.2|9332.2|9336.9|9331.9|8
1597034400000|2020-08-10 04:40:00|9337|9332|9336.7|9331.7|9337.1|9332.1|9336.4|9331.4|10
1597034700000|2020-08-10 04:45:00|9337.1|9332.1|9338.9|9333.9|9339.8|9334.8|9337.1|9332.1|12
1597035000000|2020-08-10 04:50:00|9339.2|9334.2|9338.9|9333.9|9339.2|9334.2|9338.7|9333.7|6
1597035300000|2020-08-10 04:55:00|9339|9334|9339.6|9334.6|9339.7|9334.7|9338.6|9333.6|10
1597035600000|2020-08-10 05:00:00|9339.5|9334.5|9339.6|9334.6|9340|9335|9338.6|9333.6|28
1597035900000|2020-08-10 05:05:00|9339.5|9334.5|9338.7|9333.7|9339.6|9334.6|9338.2|9333.2|28
1597036200000|2020-08-10 05:10:00|9338.6|9333.6|9337.5|9332.5|9338.6|9333.6|9337.5|9332.5|6
1597036500000|2020-08-10 05:15:00|9337.4|9332.4|9337.2|9332.2|9338.1|9333.1|9337.1|9332.1|8
1597036800000|2020-08-10 05:20:00|9337.6|9332.6|9337.2|9332.2|9337.6|9332.6|9337.1|9332.1|7
1597037100000|2020-08-10 05:25:00|9337.3|9332.3|9338.9|9333.9|9338.9|9333.9|9337.2|9332.2|9
1597037400000|2020-08-10 05:30:00|9339.1|9334.1|9338|9333|9339.1|9334.1|9337.7|9332.7|16
1597037700000|2020-08-10 05:35:00|9337.7|9332.7|9338.5|9333.5|9338.6|9333.6|9337.6|9332.6|13
1597038000000|2020-08-10 05:40:00|9338.3|9333.3|9338.1|9333.1|9338.7|9333.7|9337.7|9332.7|8
1597038300000|2020-08-10 05:45:00|9337.9|9332.9|9339.2|9334.2|9339.9|9334.9|9337.7|9332.7|17
1597038600000|2020-08-10 05:50:00|9338.9|9333.9|9338.2|9333.2|9339.1|9334.1|9337.9|9332.9|27
1597038900000|2020-08-10 05:55:00|9338.4|9333.4|9337.7|9332.7|9338.6|9333.6|9337.2|9332.2|33
1597039200000|2020-08-10 06:00:00|9337.9|9332.9|9336.4|9331.4|9339.1|9334.1|9334.7|9329.7|57
1597039500000|2020-08-10 06:05:00|9336.6|9331.6|9334|9329|9337.6|9332.6|9332.9|9327.9|144
1597039800000|2020-08-10 06:10:00|9334.1|9329.1|9335.6|9330.6|9336.1|9331.1|9333.9|9328.9|28
1597040100000|2020-08-10 06:15:00|9335.2|9330.2|9334.7|9329.7|9336.1|9331.1|9334.6|9329.6|16
1597040400000|2020-08-10 06:20:00|9334.6|9329.6|9335.7|9330.7|9335.9|9330.9|9333.7|9328.7|14
1597040700000|2020-08-10 06:25:00|9335.8|9330.8|9339.8|9334.8|9340.1|9335.1|9335.7|9330.7|26
1597041000000|2020-08-10 06:30:00|9339.9|9334.9|9343.6|9338.6|9344.6|9339.6|9339.3|9334.3|50
1597041300000|2020-08-10 06:35:00|9343.5|9338.5|9345.1|9340.1|9345.7|9340.7|9342.6|9337.6|27
1597041600000|2020-08-10 06:40:00|9344.9|9339.9|9345.9|9340.9|9346.4|9341.4|9344.9|9339.9|24
1597041900000|2020-08-10 06:45:00|9345.8|9340.8|9352.4|9347.4|9353|9348|9345.8|9340.8|109
1597042200000|2020-08-10 06:50:00|9353|9348|9352.9|9347.9|9353|9348|9349.8|9344.8|43
1597042500000|2020-08-10 06:55:00|9353.4|9348.4|9354.6|9349.6|9355.4|9350.4|9352.1|9347.1|55
1597042800000|2020-08-10 07:00:00|9354.2|9349.2|9351.9|9346.9|9355|9350|9350.7|9345.7|206
1597043100000|2020-08-10 07:05:00|9351.8|9346.8|9352.2|9347.2|9355.4|9350.4|9350|9345|206
1597043400000|2020-08-10 07:10:00|9352.1|9347.1|9351.6|9346.6|9353.1|9348.1|9350.3|9345.3|56
1597043700000|2020-08-10 07:15:00|9351.9|9346.9|9354.9|9349.9|9355.3|9350.3|9351.4|9346.4|60
1597044000000|2020-08-10 07:20:00|9354.7|9349.7|9358.4|9353.4|9358.4|9353.4|9353.4|9348.4|111
1597044300000|2020-08-10 07:25:00|9358.3|9353.3|9354|9349|9358.8|9353.8|9353.2|9348.2|61
1597044600000|2020-08-10 07:30:00|9353.9|9348.9|9351.9|9346.9|9356|9351|9351|9346|4337
1597044900000|2020-08-10 07:35:00|9352|9347|9349.4|9344.4|9352.6|9347.6|9349.4|9344.4|27
1597045200000|2020-08-10 07:40:00|9349.2|9344.2|9349.2|9344.2|9351.2|9346.2|9348.7|9343.7|29
1597045500000|2020-08-10 07:45:00|9349|9344|9353.3|9348.3|9354.1|9349.1|9348.9|9343.9|51
1597045800000|2020-08-10 07:50:00|9353.5|9348.5|9354.6|9349.6|9355|9350|9352.5|9347.5|28
1597046100000|2020-08-10 07:55:00|9354.4|9349.4|9355.3|9350.3|9356.9|9351.9|9354.3|9349.3|129
1597046400000|2020-08-10 08:00:00|9355.4|9350.4|9356.9|9351.9|9358.4|9353.4|9354.4|9349.4|36
1597046700000|2020-08-10 08:05:00|9357|9352|9356.9|9351.9|9358.8|9353.8|9355.9|9350.9|45
1597047000000|2020-08-10 08:10:00|9357|9352|9352.4|9347.4|9357.3|9352.3|9351.4|9346.4|39
1597047300000|2020-08-10 08:15:00|9352.2|9347.2|9352|9347|9353.9|9348.9|9351.3|9346.3|38
1597047600000|2020-08-10 08:20:00|9352.1|9347.1|9353.4|9348.4|9353.4|9348.4|9349.5|9344.5|64
1597047900000|2020-08-10 08:25:00|9353.5|9348.5|9354.6|9349.6|9355.3|9350.3|9352.9|9347.9|28
1597048200000|2020-08-10 08:30:00|9354.8|9349.8|9358.3|9353.3|9358.9|9353.9|9354.8|9349.8|48
1597048500000|2020-08-10 08:35:00|9358.4|9353.4|9360.6|9355.6|9363.6|9358.6|9357.6|9352.6|156
1597048800000|2020-08-10 08:40:00|9360.9|9355.9|9361.2|9356.2|9361.5|9356.5|9359.6|9354.6|63
1597049100000|2020-08-10 08:45:00|9361.1|9356.1|9356.1|9351.1|9361.1|9356.1|9355.7|9350.7|38
1597049400000|2020-08-10 08:50:00|9356|9351|9353.3|9348.3|9356.1|9351.1|9353.2|9348.2|45
1597049700000|2020-08-10 08:55:00|9353.2|9348.2|9349.1|9344.1|9353.8|9348.8|9348.5|9343.5|57
1597050000000|2020-08-10 09:00:00|9349|9344|9350.1|9345.1|9352|9347|9348.7|9343.7|28
1597050300000|2020-08-10 09:05:00|9350.3|9345.3|9349.8|9344.8|9350.4|9345.4|9347.5|9342.5|41
1597050600000|2020-08-10 09:10:00|9349.9|9344.9|9349.5|9344.5|9351.3|9346.3|9349.4|9344.4|46
1597050900000|2020-08-10 09:15:00|9349.4|9344.4|9349.8|9344.8|9351.1|9346.1|9347.3|9342.3|32
1597051200000|2020-08-10 09:20:00|9349.5|9344.5|9348.4|9343.4|9350.1|9345.1|9347.4|9342.4|57
1597051500000|2020-08-10 09:25:00|9348.3|9343.3|9350.8|9345.8|9351|9346|9347.4|9342.4|29
1597051800000|2020-08-10 09:30:00|9350.6|9345.6|9353.9|9348.9|9354.7|9349.7|9350|9345|24
1597052100000|2020-08-10 09:35:00|9354|9349|9355.6|9350.6|9355.9|9350.9|9353.4|9348.4|7
1597052400000|2020-08-10 09:40:00|9355.7|9350.7|9357.8|9352.8|9358.1|9353.1|9355.3|9350.3|34
1597052700000|2020-08-10 09:45:00|9357.6|9352.6|9358.1|9353.1|9359|9354|9357.2|9352.2|18
1597053000000|2020-08-10 09:50:00|9358|9353|9358.3|9353.3|9359.5|9354.5|9357.4|9352.4|32
1597053300000|2020-08-10 09:55:00|9358.4|9353.4|9358.4|9353.4|9359.5|9354.5|9357.8|9352.8|34
1597053600000|2020-08-10 10:00:00|9358.3|9353.3|9355.6|9350.6|9358.5|9353.5|9354.3|9349.3|70
1597053900000|2020-08-10 10:05:00|9355.5|9350.5|9357.5|9352.5|9358.1|9353.1|9354.6|9349.6|22
1597054200000|2020-08-10 10:10:00|9357.4|9352.4|9356.6|9351.6|9358.1|9353.1|9356.3|9351.3|45
1597054500000|2020-08-10 10:15:00|9356.5|9351.5|9357.5|9352.5|9358.6|9353.6|9355.6|9350.6|29
1597054800000|2020-08-10 10:20:00|9357.6|9352.6|9361|9356|9361.4|9356.4|9357.4|9352.4|32
1597055100000|2020-08-10 10:25:00|9360.9|9355.9|9359.1|9354.1|9362.2|9357.2|9359|9354|34
1597055400000|2020-08-10 10:30:00|9359|9354|9360.8|9355.8|9360.8|9355.8|9357.2|9352.2|59
1597055700000|2020-08-10 10:35:00|9361|9356|9362.9|9357.9|9364.9|9359.9|9360.7|9355.7|61
1597056000000|2020-08-10 10:40:00|9362.8|9357.8|9364.8|9359.8|9366.3|9361.3|9362.5|9357.5|53
1597056300000|2020-08-10 10:45:00|9364.9|9359.9|9364.8|9359.8|9366.1|9361.1|9364.3|9359.3|65
1597056600000|2020-08-10 10:50:00|9364.9|9359.9|9369.6|9364.6|9370.1|9365.1|9364.3|9359.3|74
1597056900000|2020-08-10 10:55:00|9369.5|9364.5|9370|9365|9370.6|9365.6|9368|9363|199
1597057200000|2020-08-10 11:00:00|9369.9|9364.9|9369.5|9364.5|9370|9365|9367.4|9362.4|156
1597057500000|2020-08-10 11:05:00|9369.3|9364.3|9370.1|9365.1|9370.8|9365.8|9369.1|9364.1|93
1597057800000|2020-08-10 11:10:00|9370|9365|9369.3|9364.3|9371.4|9366.4|9369|9364|76
1597058100000|2020-08-10 11:15:00|9369.1|9364.1|9368.6|9363.6|9369.2|9364.2|9366.9|9361.9|40
1597058400000|2020-08-10 11:20:00|9368.5|9363.5|9370.5|9365.5|9370.6|9365.6|9367.3|9362.3|28
1597058700000|2020-08-10 11:25:00|9370.6|9365.6|9371|9366|9373.1|9368.1|9370|9365|84
1597059000000|2020-08-10 11:30:00|9370.9|9365.9|9368.5|9363.5|9370.9|9365.9|9367.8|9362.8|59
1597059300000|2020-08-10 11:35:00|9368.6|9363.6|9366.3|9361.3|9368.6|9363.6|9365.9|9360.9|72
1597059600000|2020-08-10 11:40:00|9366.2|9361.2|9365|9360|9367.1|9362.1|9364.1|9359.1|99
1597059900000|2020-08-10 11:45:00|9364.9|9359.9|9365.9|9360.9|9366.3|9361.3|9363.4|9358.4|66
1597060200000|2020-08-10 11:50:00|9365.8|9360.8|9362.3|9357.3|9365.8|9360.8|9361.8|9356.8|31
1597060500000|2020-08-10 11:55:00|9362.2|9357.2|9363.8|9358.8|9364.6|9359.6|9361.6|9356.6|25
1597060800000|2020-08-10 12:00:00|9363.9|9358.9|9363.3|9358.3|9365.1|9360.1|9362.8|9357.8|34
1597061100000|2020-08-10 12:05:00|9362.9|9357.9|9358.8|9353.8|9363.1|9358.1|9358.3|9353.3|72
1597061400000|2020-08-10 12:10:00|9358.9|9353.9|9357.8|9352.8|9359.4|9354.4|9357.3|9352.3|100
1597061700000|2020-08-10 12:15:00|9357.6|9352.6|9355.7|9350.7|9358.2|9353.2|9354.3|9349.3|90
1597062000000|2020-08-10 12:20:00|9355.8|9350.8|9357.1|9352.1|9357.6|9352.6|9355.6|9350.6|38
1597062300000|2020-08-10 12:25:00|9356.9|9351.9|9358.3|9353.3|9359|9354|9355.1|9350.1|66
1597062600000|2020-08-10 12:30:00|9358.1|9353.1|9359.6|9354.6|9360.1|9355.1|9357.8|9352.8|51
1597062900000|2020-08-10 12:35:00|9359.5|9354.5|9357.5|9352.5|9361.2|9356.2|9356.6|9351.6|52
1597063200000|2020-08-10 12:40:00|9357.3|9352.3|9354.4|9349.4|9358.4|9353.4|9354.3|9349.3|97
1597063500000|2020-08-10 12:45:00|9354.5|9349.5|9353.6|9348.6|9355.7|9350.7|9352|9347|189
1597063800000|2020-08-10 12:50:00|9353.5|9348.5|9352.1|9347.1|9354.9|9349.9|9351.9|9346.9|76
1597064100000|2020-08-10 12:55:00|9352.2|9347.2|9351.4|9346.4|9352.2|9347.2|9349.1|9344.1|92
1597064400000|2020-08-10 13:00:00|9351.5|9346.5|9351.9|9346.9|9352.1|9347.1|9348.4|9343.4|144
1597064700000|2020-08-10 13:05:00|9352|9347|9351.7|9346.7|9353.5|9348.5|9348.4|9343.4|108
1597065000000|2020-08-10 13:10:00|9351.6|9346.6|9352.8|9347.8|9353.2|9348.2|9350.5|9345.5|59
1597065300000|2020-08-10 13:15:00|9352.7|9347.7|9353.3|9348.3|9354.1|9349.1|9352|9347|38
1597065600000|2020-08-10 13:20:00|9353.1|9348.1|9354.8|9349.8|9355.3|9350.3|9352.4|9347.4|28
1597065900000|2020-08-10 13:25:00|9354.6|9349.6|9350.1|9345.1|9354.6|9349.6|9349.3|9344.3|48
1597066200000|2020-08-10 13:30:00|9350.2|9345.2|9344.8|9339.8|9351.3|9346.3|9343.7|9338.7|194
1597066500000|2020-08-10 13:35:00|9344.7|9339.7|9346.4|9341.4|9346.8|9341.8|9342.4|9337.4|128
1597066800000|2020-08-10 13:40:00|9346.2|9341.2|9345.5|9340.5|9348.4|9343.4|9345.5|9340.5|127
1597067100000|2020-08-10 13:45:00|9345.4|9340.4|9336.6|9331.6|9345.5|9340.5|9336.5|9331.5|238
1597067400000|2020-08-10 13:50:00|9336.5|9331.5|9335.6|9330.6|9338.1|9333.1|9333.9|9328.9|189
1597067700000|2020-08-10 13:55:00|9335.5|9330.5|9334.1|9329.1|9336.1|9331.1|9331.6|9326.6|106
1597068000000|2020-08-10 14:00:00|9334.3|9329.3|9336.2|9331.2|9337.1|9332.1|9334.3|9329.3|143
1597068300000|2020-08-10 14:05:00|9336.6|9331.6|9338.9|9333.9|9339.8|9334.8|9335.5|9330.5|189
1597068600000|2020-08-10 14:10:00|9338.8|9333.8|9337.5|9332.5|9339.3|9334.3|9336.3|9331.3|80
1597068900000|2020-08-10 14:15:00|9337.6|9332.6|9342.2|9337.2|9343.1|9338.1|9337|9332|68
1597069200000|2020-08-10 14:20:00|9342.5|9337.5|9343.6|9338.6|9344.8|9339.8|9340.5|9335.5|163
1597069500000|2020-08-10 14:25:00|9343.4|9338.4|9344.1|9339.1|9344.2|9339.2|9340.4|9335.4|45
1597069800000|2020-08-10 14:30:00|9343.9|9338.9|9341.4|9336.4|9346|9341|9341.2|9336.2|108
1597070100000|2020-08-10 14:35:00|9341.3|9336.3|9341.4|9336.4|9342.8|9337.8|9337.5|9332.5|61
1597070400000|2020-08-10 14:40:00|9341.3|9336.3|9341.6|9336.6|9344.6|9339.6|9339.6|9334.6|63
1597070700000|2020-08-10 14:45:00|9341.9|9336.9|9346.8|9341.8|9348.1|9343.1|9341.8|9336.8|81
1597071000000|2020-08-10 14:50:00|9346.6|9341.6|9346.8|9341.8|9349.4|9344.4|9345.5|9340.5|165
1597071300000|2020-08-10 14:55:00|9346.7|9341.7|9346.4|9341.4|9349.1|9344.1|9344.9|9339.9|143
1597071600000|2020-08-10 15:00:00|9346.2|9341.2|9344.4|9339.4|9347.7|9342.7|9343.9|9338.9|112
1597071900000|2020-08-10 15:05:00|9344.1|9339.1|9343.7|9338.7|9345.1|9340.1|9341.6|9336.6|74
1597072200000|2020-08-10 15:10:00|9343.6|9338.6|9343.9|9338.9|9346|9341|9343.2|9338.2|31
1597072500000|2020-08-10 15:15:00|9344.1|9339.1|9347.1|9342.1|9347.5|9342.5|9344.1|9339.1|43
1597072800000|2020-08-10 15:20:00|9347|9342|9348.1|9343.1|9350.4|9345.4|9346.8|9341.8|36
1597073100000|2020-08-10 15:25:00|9348|9343|9349|9344|9350.1|9345.1|9347.6|9342.6|24
1597073400000|2020-08-10 15:30:00|9348.9|9343.9|9347.1|9342.1|9351.1|9346.1|9347|9342|68
1597073700000|2020-08-10 15:35:00|9347.2|9342.2|9352.1|9347.1|9352.1|9347.1|9347.2|9342.2|68
1597074000000|2020-08-10 15:40:00|9352|9347|9354.1|9349.1|9355.3|9350.3|9351|9346|68
1597074300000|2020-08-10 15:45:00|9354|9349|9352.5|9347.5|9354.6|9349.6|9352.1|9347.1|103
1597074600000|2020-08-10 15:50:00|9352.6|9347.6|9352.7|9347.7|9354.2|9349.2|9352.2|9347.2|28
1597074900000|2020-08-10 15:55:00|9352.8|9347.8|9352.6|9347.6|9353.7|9348.7|9352.2|9347.2|27
1597075200000|2020-08-10 16:00:00|9352.7|9347.7|9350.1|9345.1|9353.5|9348.5|9349.9|9344.9|40
1597075500000|2020-08-10 16:05:00|9350.2|9345.2|9351|9346|9351.1|9346.1|9349.6|9344.6|18
1597075800000|2020-08-10 16:10:00|9350.7|9345.7|9351.8|9346.8|9353|9348|9350.5|9345.5|50
1597076100000|2020-08-10 16:15:00|9352|9347|9356|9351|9356.6|9351.6|9351.8|9346.8|88
1597076400000|2020-08-10 16:20:00|9355.9|9350.9|9357.5|9352.5|9358.3|9353.3|9354.5|9349.5|26
1597076700000|2020-08-10 16:25:00|9357.6|9352.6|9357.3|9352.3|9357.6|9352.6|9356|9351|47
1597077000000|2020-08-10 16:30:00|9357|9352|9354.5|9349.5|9357.1|9352.1|9354.5|9349.5|27
1597077300000|2020-08-10 16:35:00|9354.2|9349.2|9358.1|9353.1|9358.2|9353.2|9354.2|9349.2|29
1597077600000|2020-08-10 16:40:00|9358.2|9353.2|9354.4|9349.4|9358.3|9353.3|9354|9349|45
1597077900000|2020-08-10 16:45:00|9354.5|9349.5|9354.6|9349.6|9356.2|9351.2|9354|9349|37
1597078200000|2020-08-10 16:50:00|9354.5|9349.5|9354.6|9349.6|9355.4|9350.4|9354.5|9349.5|31
1597078500000|2020-08-10 16:55:00|9354.5|9349.5|9352.9|9347.9|9354.8|9349.8|9352.1|9347.1|27
1597078800000|2020-08-10 17:00:00|9352.8|9347.8|9354.6|9349.6|9354.9|9349.9|9352.8|9347.8|41
1597079100000|2020-08-10 17:05:00|9354.5|9349.5|9354.3|9349.3|9355.3|9350.3|9353|9348|66
1597079400000|2020-08-10 17:10:00|9354.4|9349.4|9353|9348|9354.8|9349.8|9353|9348|15
1597079700000|2020-08-10 17:15:00|9352.9|9347.9|9353.1|9348.1|9354.2|9349.2|9352.1|9347.1|24
1597080000000|2020-08-10 17:20:00|9353.2|9348.2|9353.5|9348.5|9353.8|9348.8|9352.3|9347.3|26
1597080300000|2020-08-10 17:25:00|9353.3|9348.3|9353.6|9348.6|9353.8|9348.8|9353|9348|13
1597080600000|2020-08-10 17:30:00|9353.5|9348.5|9355.8|9350.8|9355.8|9350.8|9353.5|9348.5|24
1597080900000|2020-08-10 17:35:00|9355.9|9350.9|9356.1|9351.1|9356.8|9351.8|9355.3|9350.3|32
1597081200000|2020-08-10 17:40:00|9356.2|9351.2|9354.3|9349.3|9356.3|9351.3|9353.8|9348.8|40
1597081500000|2020-08-10 17:45:00|9354.2|9349.2|9354.9|9349.9|9355.4|9350.4|9353.5|9348.5|30
1597081800000|2020-08-10 17:50:00|9354.8|9349.8|9353.5|9348.5|9355.3|9350.3|9353.5|9348.5|9
1597082100000|2020-08-10 17:55:00|9353.1|9348.1|9356.2|9351.2|9356.7|9351.7|9352.6|9347.6|59
1597082400000|2020-08-10 18:00:00|9356.3|9351.3|9356.1|9351.1|9357.8|9352.8|9356|9351|31
1597082700000|2020-08-10 18:05:00|9356|9351|9356.8|9351.8|9356.8|9351.8|9355.5|9350.5|19
1597083000000|2020-08-10 18:10:00|9356.6|9351.6|9357.3|9352.3|9357.7|9352.7|9356.6|9351.6|12
1597083300000|2020-08-10 18:15:00|9357.2|9352.2|9356.3|9351.3|9357.7|9352.7|9356.1|9351.1|20
1597083600000|2020-08-10 18:20:00|9356.2|9351.2|9358.6|9353.6|9359.2|9354.2|9355.7|9350.7|58
1597083900000|2020-08-10 18:25:00|9358.8|9353.8|9358.7|9353.7|9360.7|9355.7|9357.8|9352.8|93
1597084200000|2020-08-10 18:30:00|9358.6|9353.6|9357.6|9352.6|9358.8|9353.8|9357.5|9352.5|29
1597084500000|2020-08-10 18:35:00|9357.5|9352.5|9357.8|9352.8|9359.4|9354.4|9357|9352|40
1597084800000|2020-08-10 18:40:00|9357.9|9352.9|9359.1|9354.1|9360.1|9355.1|9357.8|9352.8|19
1597085100000|2020-08-10 18:45:00|9358.7|9353.7|9359.1|9354.1|9360.4|9355.4|9358.6|9353.6|31
1597085400000|2020-08-10 18:50:00|9359.2|9354.2|9359.7|9354.7|9359.8|9354.8|9358.3|9353.3|35
1597085700000|2020-08-10 18:55:00|9359.8|9354.8|9360.8|9355.8|9361.1|9356.1|9359.2|9354.2|120
1597086000000|2020-08-10 19:00:00|9360.6|9355.6|9363.3|9358.3|9364.7|9359.7|9360|9355|138
1597086300000|2020-08-10 19:05:00|9363.9|9358.9|9361.9|9356.9|9364|9359|9360.9|9355.9|20
1597086600000|2020-08-10 19:10:00|9362|9357|9362.5|9357.5|9362.8|9357.8|9360.2|9355.2|109
1597086900000|2020-08-10 19:15:00|9362.2|9357.2|9362.4|9357.4|9364|9359|9362|9357|54
1597087200000|2020-08-10 19:20:00|9362.6|9357.6|9360.4|9355.4|9362.8|9357.8|9360.2|9355.2|232
1597087500000|2020-08-10 19:25:00|9360.5|9355.5|9359.8|9354.8|9360.5|9355.5|9359.6|9354.6|52
1597087800000|2020-08-10 19:30:00|9359.6|9354.6|9361|9356|9361.4|9356.4|9359.3|9354.3|30
1597088100000|2020-08-10 19:35:00|9360.9|9355.9|9361.2|9356.2|9361.6|9356.6|9360.4|9355.4|15
1597088400000|2020-08-10 19:40:00|9361.4|9356.4|9362.4|9357.4|9362.6|9357.6|9360.6|9355.6|24
1597088700000|2020-08-10 19:45:00|9362.1|9357.1|9361.5|9356.5|9362.6|9357.6|9360.6|9355.6|52
1597089000000|2020-08-10 19:50:00|9361.7|9356.7|9361.1|9356.1|9362.1|9357.1|9361.1|9356.1|29
1597089300000|2020-08-10 19:55:00|9361.2|9356.2|9359.6|9354.6|9361.3|9356.3|9359.1|9354.1|83
1597089600000|2020-08-10 20:00:00|9360.1|9355.1|9360|9355|9360.7|9355.7|9359|9354|40
1597089900000|2020-08-10 20:05:00|9360.1|9355.1|9361.4|9356.4|9361.5|9356.5|9360.1|9355.1|50
1597090200000|2020-08-10 20:10:00|9361.3|9356.3|9361.5|9356.5|9361.5|9356.5|9360.8|9355.8|33
1597090500000|2020-08-10 20:15:00|9361.6|9356.6|9360.9|9355.9|9361.6|9356.6|9360.5|9355.5|8
1597090800000|2020-08-10 20:20:00|9360.8|9355.8|9362|9357|9362|9357|9360.5|9355.5|30
1597091100000|2020-08-10 20:25:00|9362.1|9357.1|9362.1|9357.1|9362.5|9357.5|9362.1|9357.1|5
1597091400000|2020-08-10 20:30:00|9362.2|9357.2|9362.1|9357.1|9362.2|9357.2|9361.8|9356.8|8
1597091700000|2020-08-10 20:35:00|9362.3|9357.3|9363.3|9358.3|9363.3|9358.3|9362.1|9357.1|12
1597092000000|2020-08-10 20:40:00|9363.1|9358.1|9363|9358|9363.3|9358.3|9363|9358|18
1597092300000|2020-08-10 20:45:00|9363.1|9358.1|9363.6|9358.6|9363.8|9358.8|9363.1|9358.1|13
1597092600000|2020-08-10 20:50:00|9363.5|9358.5|9363.6|9358.6|9364.1|9359.1|9363.5|9358.5|18
1597092900000|2020-08-10 20:55:00|9363.5|9358.5|9363.5|9358.5|9364.1|9359.1|9363.4|9358.4|33
1597104000000|2020-08-11 00:00:00|9364.6|9359.6|9367.1|9362.1|9368.5|9363.5|9363.7|9358.7|108
1597104300000|2020-08-11 00:05:00|9367.2|9362.2|9367|9362|9367.8|9362.8|9365.8|9360.8|49
1597104600000|2020-08-11 00:10:00|9367.2|9362.2|9366|9361|9367.7|9362.7|9364.4|9359.4|42
1597104900000|2020-08-11 00:15:00|9366.1|9361.1|9368.7|9363.7|9368.7|9363.7|9364.5|9359.5|25
1597105200000|2020-08-11 00:20:00|9368.6|9363.6|9370.3|9365.3|9371.1|9366.1|9368.6|9363.6|52
1597105500000|2020-08-11 00:25:00|9370.4|9365.4|9370.4|9365.4|9371.5|9366.5|9370|9365|22
1597105800000|2020-08-11 00:30:00|9370.3|9365.3|9368.8|9363.8|9370.3|9365.3|9368.2|9363.2|29
1597106100000|2020-08-11 00:35:00|9368.7|9363.7|9372|9367|9372.2|9367.2|9368.2|9363.2|11
1597106400000|2020-08-11 00:40:00|9371.9|9366.9|9371.9|9366.9|9372.5|9367.5|9371.3|9366.3|13
1597106700000|2020-08-11 00:45:00|9372|9367|9371.5|9366.5|9372|9367|9370.8|9365.8|26
1597107000000|2020-08-11 00:50:00|9371.7|9366.7|9373|9368|9374.7|9369.7|9371.6|9366.6|50
1597107300000|2020-08-11 00:55:00|9372.8|9367.8|9372.9|9367.9|9374.2|9369.2|9372.3|9367.3|18
1597107600000|2020-08-11 01:00:00|9372.7|9367.7|9372.3|9367.3|9374|9369|9371.7|9366.7|32
1597107900000|2020-08-11 01:05:00|9372.2|9367.2|9370.7|9365.7|9372.2|9367.2|9370.2|9365.2|13
1597108200000|2020-08-11 01:10:00|9370.6|9365.6|9372.8|9367.8|9372.9|9367.9|9369.6|9364.6|43
1597108500000|2020-08-11 01:15:00|9372.7|9367.7|9369.3|9364.3|9372.7|9367.7|9369.2|9364.2|22
1597108800000|2020-08-11 01:20:00|9369.2|9364.2|9368.2|9363.2|9369.7|9364.7|9367.6|9362.6|25
1597109100000|2020-08-11 01:25:00|9368.1|9363.1|9368.6|9363.6|9368.8|9363.8|9367.5|9362.5|11
1597109400000|2020-08-11 01:30:00|9368.7|9363.7|9365.3|9360.3|9368.7|9363.7|9365.3|9360.3|22
1597109700000|2020-08-11 01:35:00|9365.2|9360.2|9361.6|9356.6|9365.2|9360.2|9360.8|9355.8|33
1597110000000|2020-08-11 01:40:00|9361.7|9356.7|9363|9358|9363|9358|9361.3|9356.3|14
1597110300000|2020-08-11 01:45:00|9363.2|9358.2|9361.2|9356.2|9363.5|9358.5|9360.9|9355.9|15
1597110600000|2020-08-11 01:50:00|9361.3|9356.3|9357.3|9352.3|9361.4|9356.4|9357.3|9352.3|37
1597110900000|2020-08-11 01:55:00|9357.2|9352.2|9358.5|9353.5|9358.7|9353.7|9355.6|9350.6|10
1597111200000|2020-08-11 02:00:00|9358.3|9353.3|9358.3|9353.3|9359.1|9354.1|9357.2|9352.2|14
1597111500000|2020-08-11 02:05:00|9358.2|9353.2|9358.3|9353.3|9358.5|9353.5|9357.2|9352.2|10
1597111800000|2020-08-11 02:10:00|9358.4|9353.4|9356.3|9351.3|9358.7|9353.7|9356.3|9351.3|8
1597112100000|2020-08-11 02:15:00|9356.2|9351.2|9355.5|9350.5|9356.6|9351.6|9354.8|9349.8|18
1597112400000|2020-08-11 02:20:00|9355.2|9350.2|9355.6|9350.6|9356.3|9351.3|9354.1|9349.1|16
1597112700000|2020-08-11 02:25:00|9355.7|9350.7|9355.4|9350.4|9356.5|9351.5|9355.2|9350.2|29
1597113000000|2020-08-11 02:30:00|9355.5|9350.5|9357.2|9352.2|9358|9353|9355.5|9350.5|24
1597113300000|2020-08-11 02:35:00|9357|9352|9357.5|9352.5|9357.5|9352.5|9356.7|9351.7|10
1597113600000|2020-08-11 02:40:00|9357.6|9352.6|9359.5|9354.5|9359.5|9354.5|9357.6|9352.6|53
1597113900000|2020-08-11 02:45:00|9359.6|9354.6|9359.7|9354.7|9360|9355|9358.6|9353.6|34
1597114200000|2020-08-11 02:50:00|9359.4|9354.4|9358|9353|9359.8|9354.8|9358|9353|37
1597114500000|2020-08-11 02:55:00|9358.1|9353.1|9359|9354|9359.4|9354.4|9357.9|9352.9|11
1597114800000|2020-08-11 03:00:00|9358.9|9353.9|9358.4|9353.4|9359.5|9354.5|9358.4|9353.4|25
1597115100000|2020-08-11 03:05:00|9358.5|9353.5|9359.8|9354.8|9360.7|9355.7|9358.5|9353.5|19
1597115400000|2020-08-11 03:10:00|9359.7|9354.7|9361|9356|9361|9356|9359.7|9354.7|16
1597115700000|2020-08-11 03:15:00|9360.9|9355.9|9359.2|9354.2|9361|9356|9359|9354|23
1597116000000|2020-08-11 03:20:00|9359.3|9354.3|9359.5|9354.5|9359.6|9354.6|9358.7|9353.7|12
1597116300000|2020-08-11 03:25:00|9359.6|9354.6|9359.5|9354.5|9360.3|9355.3|9358.9|9353.9|13
1597116600000|2020-08-11 03:30:00|9359.6|9354.6|9360|9355|9360.4|9355.4|9359.4|9354.4|37
1597116900000|2020-08-11 03:35:00|9359.9|9354.9|9358|9353|9360|9355|9357.9|9352.9|34
1597117200000|2020-08-11 03:40:00|9357.9|9352.9|9358|9353|9358.7|9353.7|9357.5|9352.5|9
1597117500000|2020-08-11 03:45:00|9358.2|9353.2|9357.4|9352.4|9358.2|9353.2|9357.3|9352.3|17
1597117800000|2020-08-11 03:50:00|9357.5|9352.5|9355.7|9350.7|9357.9|9352.9|9355.6|9350.6|5
1597118100000|2020-08-11 03:55:00|9355.6|9350.6|9355.8|9350.8|9356.8|9351.8|9355.3|9350.3|8
1597118400000|2020-08-11 04:00:00|9355.9|9350.9|9355.3|9350.3|9356.4|9351.4|9355.3|9350.3|32
1597118700000|2020-08-11 04:05:00|9355.2|9350.2|9355.3|9350.3|9356.2|9351.2|9354.5|9349.5|13
1597119000000|2020-08-11 04:10:00|9355.4|9350.4|9355.3|9350.3|9356|9351|9355.3|9350.3|8
1597119300000|2020-08-11 04:15:00|9355.2|9350.2|9353.9|9348.9|9355.6|9350.6|9353.8|9348.8|5
1597119600000|2020-08-11 04:20:00|9353.8|9348.8|9354|9349|9354.1|9349.1|9353.2|9348.2|5
1597119900000|2020-08-11 04:25:00|9354.1|9349.1|9353.5|9348.5|9354.1|9349.1|9353.4|9348.4|3
1597120200000|2020-08-11 04:30:00|9353.6|9348.6|9355.1|9350.1|9355.2|9350.2|9353.3|9348.3|10
1597120500000|2020-08-11 04:35:00|9355|9350|9356.5|9351.5|9356.6|9351.6|9355|9350|41
1597120800000|2020-08-11 04:40:00|9356.4|9351.4|9354.2|9349.2|9356.4|9351.4|9354.2|9349.2|6
1597121100000|2020-08-11 04:45:00|9354.3|9349.3|9355.1|9350.1|9355.4|9350.4|9354.2|9349.2|13
1597121400000|2020-08-11 04:50:00|9355.2|9350.2|9355.5|9350.5|9356.3|9351.3|9355.1|9350.1|16
1597121700000|2020-08-11 04:55:00|9355.4|9350.4|9355.1|9350.1|9355.6|9350.6|9354.5|9349.5|5
1597122000000|2020-08-11 05:00:00|9355.2|9350.2|9356|9351|9356.4|9351.4|9355|9350|20
1597122300000|2020-08-11 05:05:00|9355.8|9350.8|9357.1|9352.1|9357.2|9352.2|9355.7|9350.7|24
1597122600000|2020-08-11 05:10:00|9357.2|9352.2|9355.9|9350.9|9358.8|9353.8|9355.8|9350.8|32
1597122900000|2020-08-11 05:15:00|9356|9351|9354.6|9349.6|9356.1|9351.1|9354.3|9349.3|13
1597123200000|2020-08-11 05:20:00|9354.5|9349.5|9354.5|9349.5|9354.9|9349.9|9353.5|9348.5|24
1597123500000|2020-08-11 05:25:00|9354.6|9349.6|9354.9|9349.9|9355.3|9350.3|9354.1|9349.1|21
1597123800000|2020-08-11 05:30:00|9355|9350|9356.3|9351.3|9356.9|9351.9|9355|9350|36
1597124100000|2020-08-11 05:35:00|9356.4|9351.4|9357.9|9352.9|9357.9|9352.9|9356|9351|76
1597124400000|2020-08-11 05:40:00|9358.6|9353.6|9359.9|9354.9|9360.1|9355.1|9358.5|9353.5|51
1597124700000|2020-08-11 05:45:00|9360|9355|9355|9350|9361.4|9356.4|9355|9350|58
1597125000000|2020-08-11 05:50:00|9355.1|9350.1|9356.2|9351.2|9356.8|9351.8|9353.9|9348.9|43
1597125300000|2020-08-11 05:55:00|9356.4|9351.4|9357.4|9352.4|9358.9|9353.9|9356.2|9351.2|24
1597125600000|2020-08-11 06:00:00|9357.5|9352.5|9353.8|9348.8|9357.7|9352.7|9353.7|9348.7|121
1597125900000|2020-08-11 06:05:00|9353.9|9348.9|9356.9|9351.9|9357.4|9352.4|9352.9|9347.9|46
1597126200000|2020-08-11 06:10:00|9357|9352|9361.5|9356.5|9362.7|9357.7|9356.5|9351.5|147
1597126500000|2020-08-11 06:15:00|9361.4|9356.4|9362.4|9357.4|9363.1|9358.1|9361|9356|45
1597126800000|2020-08-11 06:20:00|9362.9|9357.9|9365.1|9360.1|9365.8|9360.8|9361.5|9356.5|90
1597127100000|2020-08-11 06:25:00|9365.2|9360.2|9368.8|9363.8|9371.3|9366.3|9365.2|9360.2|112
1597127400000|2020-08-11 06:30:00|9368.7|9363.7|9366.8|9361.8|9369.5|9364.5|9365.1|9360.1|60
1597127700000|2020-08-11 06:35:00|9366.7|9361.7|9368|9363|9368.8|9363.8|9366.1|9361.1|22
1597128000000|2020-08-11 06:40:00|9367.9|9362.9|9369.3|9364.3|9369.9|9364.9|9367.2|9362.2|76
1597128300000|2020-08-11 06:45:00|9368.9|9363.9|9372.2|9367.2|9373.3|9368.3|9368.9|9363.9|67
1597128600000|2020-08-11 06:50:00|9372.1|9367.1|9373.2|9368.2|9375.2|9370.2|9370.2|9365.2|61
1597128900000|2020-08-11 06:55:00|9373.1|9368.1|9367.7|9362.7|9374.8|9369.8|9367.5|9362.5|105
1597129200000|2020-08-11 07:00:00|9367.6|9362.6|9366.5|9361.5|9368.1|9363.1|9365.3|9360.3|97
1597129500000|2020-08-11 07:05:00|9366.6|9361.6|9370.3|9365.3|9370.4|9365.4|9366.2|9361.2|48
1597129800000|2020-08-11 07:10:00|9370.4|9365.4|9369.1|9364.1|9370.9|9365.9|9367.2|9362.2|44
1597130100000|2020-08-11 07:15:00|9369.2|9364.2|9368.9|9363.9|9369.5|9364.5|9366|9361|45
1597130400000|2020-08-11 07:20:00|9368.7|9363.7|9366.5|9361.5|9369.3|9364.3|9365.2|9360.2|77
1597130700000|2020-08-11 07:25:00|9366.7|9361.7|9364.2|9359.2|9367.6|9362.6|9361|9356|64
1597131000000|2020-08-11 07:30:00|9364|9359|9362.7|9357.7|9364.2|9359.2|9360.5|9355.5|24
1597131300000|2020-08-11 07:35:00|9362.5|9357.5|9363.5|9358.5|9364.5|9359.5|9361|9356|31
1597131600000|2020-08-11 07:40:00|9363.7|9358.7|9364.6|9359.6|9367|9362|9361.6|9356.6|63
1597131900000|2020-08-11 07:45:00|9364.9|9359.9|9365.2|9360.2|9366.4|9361.4|9363.5|9358.5|55
1597132200000|2020-08-11 07:50:00|9365.3|9360.3|9361.2|9356.2|9365.3|9360.3|9360.7|9355.7|54
1597132500000|2020-08-11 07:55:00|9361.3|9356.3|9359.2|9354.2|9361.4|9356.4|9357.7|9352.7|103
1597132800000|2020-08-11 08:00:00|9359.1|9354.1|9356.9|9351.9|9359.8|9354.8|9355.8|9350.8|70
1597133100000|2020-08-11 08:05:00|9356.7|9351.7|9357.2|9352.2|9359|9354|9354.9|9349.9|136
1597133400000|2020-08-11 08:10:00|9357|9352|9347.3|9342.3|9357.2|9352.2|9345.7|9340.7|199
1597133700000|2020-08-11 08:15:00|9347.2|9342.2|9348.7|9343.7|9349.7|9344.7|9346.3|9341.3|81
1597134000000|2020-08-11 08:20:00|9348.8|9343.8|9344.8|9339.8|9349.6|9344.6|9342.7|9337.7|162
1597134300000|2020-08-11 08:25:00|9344.9|9339.9|9344.5|9339.5|9347.3|9342.3|9342.8|9337.8|59
1597134600000|2020-08-11 08:30:00|9344.3|9339.3|9346.2|9341.2|9347.3|9342.3|9343.9|9338.9|85
1597134900000|2020-08-11 08:35:00|9346.3|9341.3|9348.8|9343.8|9349.1|9344.1|9345.6|9340.6|59
1597135200000|2020-08-11 08:40:00|9348.7|9343.7|9347.9|9342.9|9350.2|9345.2|9346.5|9341.5|106
1597135500000|2020-08-11 08:45:00|9348|9343|9349|9344|9350.8|9345.8|9348|9343|43
1597135800000|2020-08-11 08:50:00|9348.9|9343.9|9346|9341|9348.9|9343.9|9344.3|9339.3|106
1597136100000|2020-08-11 08:55:00|9345.8|9340.8|9343.2|9338.2|9345.9|9340.9|9342.2|9337.2|275
1597136400000|2020-08-11 09:00:00|9343.3|9338.3|9337|9332|9343.7|9338.7|9336.2|9331.2|135
1597136700000|2020-08-11 09:05:00|9337.1|9332.1|9340.8|9335.8|9341.1|9336.1|9337.1|9332.1|70
1597137000000|2020-08-11 09:10:00|9340.6|9335.6|9338.9|9333.9|9340.7|9335.7|9338.5|9333.5|76
1597137300000|2020-08-11 09:15:00|9339.1|9334.1|9336.7|9331.7|9340.8|9335.8|9336.2|9331.2|41
1597137600000|2020-08-11 09:20:00|9336.4|9331.4|9338.7|9333.7|9338.7|9333.7|9335.2|9330.2|44
1597137900000|2020-08-11 09:25:00|9338.9|9333.9|9337.7|9332.7|9340.8|9335.8|9335.9|9330.9|111
1597138200000|2020-08-11 09:30:00|9337.8|9332.8|9335.2|9330.2|9338.8|9333.8|9334.9|9329.9|66
1597138500000|2020-08-11 09:35:00|9335.1|9330.1|9336.2|9331.2|9337.5|9332.5|9334.2|9329.2|65
1597138800000|2020-08-11 09:40:00|9336.9|9331.9|9336|9331|9338.4|9333.4|9336|9331|56
1597139100000|2020-08-11 09:45:00|9335.7|9330.7|9336.6|9331.6|9337.1|9332.1|9334.7|9329.7|46
1597139400000|2020-08-11 09:50:00|9336.7|9331.7|9337.3|9332.3|9339|9334|9336.3|9331.3|39
1597139700000|2020-08-11 09:55:00|9337.4|9332.4|9334|9329|9339.4|9334.4|9334|9329|42
1597140000000|2020-08-11 10:00:00|9334.3|9329.3|9332.2|9327.2|9334.4|9329.4|9332|9327|122
1597140300000|2020-08-11 10:05:00|9332.4|9327.4|9329.1|9324.1|9332.5|9327.5|9328.1|9323.1|314
1597140600000|2020-08-11 10:10:00|9329|9324|9327.7|9322.7|9329.4|9324.4|9325.6|9320.6|169
1597140900000|2020-08-11 10:15:00|9327.6|9322.6|9328.3|9323.3|9331.2|9326.2|9327.6|9322.6|80
1597141200000|2020-08-11 10:20:00|9328.1|9323.1|9329.6|9324.6|9331.3|9326.3|9328.1|9323.1|60
1597141500000|2020-08-11 10:25:00|9329.5|9324.5|9328|9323|9330.3|9325.3|9327.2|9322.2|46
1597141800000|2020-08-11 10:30:00|9327.8|9322.8|9326.8|9321.8|9329.2|9324.2|9326|9321|92
1597142100000|2020-08-11 10:35:00|9326.7|9321.7|9326.2|9321.2|9326.9|9321.9|9320.8|9315.8|194
1597142400000|2020-08-11 10:40:00|9325.8|9320.8|9327.5|9322.5|9328.7|9323.7|9324.6|9319.6|68
1597142700000|2020-08-11 10:45:00|9327.7|9322.7|9328|9323|9328.3|9323.3|9325.6|9320.6|40
1597143000000|2020-08-11 10:50:00|9328.2|9323.2|9331.7|9326.7|9331.7|9326.7|9327.5|9322.5|53
1597143300000|2020-08-11 10:55:00|9331.3|9326.3|9332.2|9327.2|9333.3|9328.3|9329.1|9324.1|77
1597143600000|2020-08-11 11:00:00|9332.1|9327.1|9335.8|9330.8|9337.1|9332.1|9332|9327|130
1597143900000|2020-08-11 11:05:00|9335.5|9330.5|9334|9329|9336.7|9331.7|9333.3|9328.3|102
1597144200000|2020-08-11 11:10:00|9334.2|9329.2|9331.8|9326.8|9334.2|9329.2|9330.8|9325.8|52
1597144500000|2020-08-11 11:15:00|9331.9|9326.9|9330.7|9325.7|9333.7|9328.7|9329.8|9324.8|71
1597144800000|2020-08-11 11:20:00|9330.6|9325.6|9330.4|9325.4|9330.7|9325.7|9328.8|9323.8|42
1597145100000|2020-08-11 11:25:00|9330.6|9325.6|9328.9|9323.9|9331|9326|9328.8|9323.8|43
1597145400000|2020-08-11 11:30:00|9329.2|9324.2|9327.1|9322.1|9329.2|9324.2|9325.6|9320.6|48
1597145700000|2020-08-11 11:35:00|9327|9322|9325.5|9320.5|9327.7|9322.7|9324.7|9319.7|63
1597146000000|2020-08-11 11:40:00|9325.3|9320.3|9323|9318|9326.1|9321.1|9322|9317|46
1597146300000|2020-08-11 11:45:00|9322.8|9317.8|9320.5|9315.5|9324.2|9319.2|9319.8|9314.8|69
1597146600000|2020-08-11 11:50:00|9320.3|9315.3|9325.2|9320.2|9325.5|9320.5|9319.2|9314.2|138
1597146900000|2020-08-11 11:55:00|9325.4|9320.4|9334|9329|9334.7|9329.7|9325.2|9320.2|225
1597147200000|2020-08-11 12:00:00|9333.8|9328.8|9329.3|9324.3|9335.8|9330.8|9328.4|9323.4|178
1597147500000|2020-08-11 12:05:00|9329.2|9324.2|9330.7|9325.7|9332.2|9327.2|9329.2|9324.2|125
1597147800000|2020-08-11 12:10:00|9330.5|9325.5|9332.6|9327.6|9335.5|9330.5|9330.3|9325.3|93
1597148100000|2020-08-11 12:15:00|9332.8|9327.8|9326.9|9321.9|9333|9328|9326.5|9321.5|78
1597148400000|2020-08-11 12:20:00|9326.8|9321.8|9323.3|9318.3|9327.2|9322.2|9322.4|9317.4|126
1597148700000|2020-08-11 12:25:00|9323.2|9318.2|9325.5|9320.5|9325.8|9320.8|9321.7|9316.7|56
1597149000000|2020-08-11 12:30:00|9325.4|9320.4|9328.8|9323.8|9330|9325|9324.2|9319.2|74
1597149300000|2020-08-11 12:35:00|9328.7|9323.7|9321.8|9316.8|9328.7|9323.7|9320.7|9315.7|127
1597149600000|2020-08-11 12:40:00|9321.9|9316.9|9322.8|9317.8|9324.3|9319.3|9321.8|9316.8|64
1597149900000|2020-08-11 12:45:00|9322.9|9317.9|9329.2|9324.2|9330.5|9325.5|9318.2|9313.2|236
1597150200000|2020-08-11 12:50:00|9329.1|9324.1|9327.5|9322.5|9333|9328|9326.2|9321.2|119
1597150500000|2020-08-11 12:55:00|9327.7|9322.7|9325.2|9320.2|9327.9|9322.9|9324.7|9319.7|66
1597150800000|2020-08-11 13:00:00|9325|9320|9332.8|9327.8|9332.9|9327.9|9325|9320|196
1597151100000|2020-08-11 13:05:00|9332.7|9327.7|9341|9336|9342|9337|9331.8|9326.8|498
1597151400000|2020-08-11 13:10:00|9340.9|9335.9|9348|9343|9348.7|9343.7|9338.9|9333.9|398
1597151700000|2020-08-11 13:15:00|9347.7|9342.7|9343.1|9338.1|9348.1|9343.1|9341|9336|199
1597152000000|2020-08-11 13:20:00|9343.2|9338.2|9341.9|9336.9|9346.5|9341.5|9341.9|9336.9|78
1597152300000|2020-08-11 13:25:00|9342|9337|9345.4|9340.4|9346.3|9341.3|9341.9|9336.9|130
1597152600000|2020-08-11 13:30:00|9345.5|9340.5|9351|9346|9352|9347|9345.4|9340.4|232
1597152900000|2020-08-11 13:35:00|9351.1|9346.1|9348.9|9343.9|9354.5|9349.5|9347.8|9342.8|295
1597153200000|2020-08-11 13:40:00|9349|9344|9342.4|9337.4|9350.4|9345.4|9340.9|9335.9|301
1597153500000|2020-08-11 13:45:00|9342.5|9337.5|9339.8|9334.8|9342.9|9337.9|9339.8|9334.8|126
1597153800000|2020-08-11 13:50:00|9339.6|9334.6|9338.4|9333.4|9340.6|9335.6|9337.4|9332.4|191
1597154100000|2020-08-11 13:55:00|9338.2|9333.2|9339.2|9334.2|9339.5|9334.5|9333.8|9328.8|229
1597154400000|2020-08-11 14:00:00|9339.1|9334.1|9343.9|9338.9|9344.4|9339.4|9337.7|9332.7|345
1597154700000|2020-08-11 14:05:00|9344.4|9339.4|9347.8|9342.8|9349.8|9344.8|9343.4|9338.4|201
1597155000000|2020-08-11 14:10:00|9347.7|9342.7|9348.5|9343.5|9349|9344|9345.3|9340.3|99
1597155300000|2020-08-11 14:15:00|9348.4|9343.4|9350|9345|9350.9|9345.9|9347|9342|78
1597155600000|2020-08-11 14:20:00|9349.9|9344.9|9345.8|9340.8|9350.8|9345.8|9345.2|9340.2|53
1597155900000|2020-08-11 14:25:00|9345.7|9340.7|9348.9|9343.9|9348.9|9343.9|9343|9338|114
1597156200000|2020-08-11 14:30:00|9349|9344|9348|9343|9351.4|9346.4|9348|9343|77
1597156500000|2020-08-11 14:35:00|9347.9|9342.9|9347.5|9342.5|9350.3|9345.3|9346.3|9341.3|40
1597156800000|2020-08-11 14:40:00|9347.4|9342.4|9346.2|9341.2|9348.7|9343.7|9345|9340|55
1597157100000|2020-08-11 14:45:00|9346.3|9341.3|9348.7|9343.7|9349|9344|9343.4|9338.4|70
1597157400000|2020-08-11 14:50:00|9348.8|9343.8|9346.8|9341.8|9349.2|9344.2|9344.8|9339.8|47
1597157700000|2020-08-11 14:55:00|9346.7|9341.7|9352|9347|9353.3|9348.3|9346.7|9341.7|158
1597158000000|2020-08-11 15:00:00|9352.1|9347.1|9348|9343|9354.4|9349.4|9346.6|9341.6|131
1597158300000|2020-08-11 15:05:00|9347.9|9342.9|9344|9339|9347.9|9342.9|9344|9339|77
1597158600000|2020-08-11 15:10:00|9343.8|9338.8|9339.8|9334.8|9345.3|9340.3|9339.7|9334.7|119
1597158900000|2020-08-11 15:15:00|9339.7|9334.7|9346.6|9341.6|9346.6|9341.6|9339.5|9334.5|91
1597159200000|2020-08-11 15:20:00|9346.7|9341.7|9350.4|9345.4|9350.4|9345.4|9345.1|9340.1|81
1597159500000|2020-08-11 15:25:00|9350.7|9345.7|9350.8|9345.8|9352.4|9347.4|9349.6|9344.6|43
1597159800000|2020-08-11 15:30:00|9350.9|9345.9|9348.4|9343.4|9352.3|9347.3|9348.1|9343.1|80
1597160100000|2020-08-11 15:35:00|9348.7|9343.7|9345.3|9340.3|9348.7|9343.7|9342.7|9337.7|242
1597160400000|2020-08-11 15:40:00|9345.4|9340.4|9347.3|9342.3|9347.9|9342.9|9343.4|9338.4|48
1597160700000|2020-08-11 15:45:00|9347.2|9342.2|9352.6|9347.6|9352.9|9347.9|9347|9342|74
1597161000000|2020-08-11 15:50:00|9352.5|9347.5|9354|9349|9355.1|9350.1|9351.7|9346.7|65
1597161300000|2020-08-11 15:55:00|9353.8|9348.8|9354.6|9349.6|9355.4|9350.4|9351.7|9346.7|43
1597161600000|2020-08-11 16:00:00|9354.7|9349.7|9354.2|9349.2|9355.5|9350.5|9352.8|9347.8|28
1597161900000|2020-08-11 16:05:00|9354|9349|9353.7|9348.7|9354.8|9349.8|9351.7|9346.7|34
1597162200000|2020-08-11 16:10:00|9353.3|9348.3|9352|9347|9354.4|9349.4|9352|9347|21
1597162500000|2020-08-11 16:15:00|9351.8|9346.8|9351.3|9346.3|9353.2|9348.2|9351.3|9346.3|39
1597162800000|2020-08-11 16:20:00|9350.8|9345.8|9347.7|9342.7|9351.3|9346.3|9346.7|9341.7|45
1597163100000|2020-08-11 16:25:00|9348|9343|9345.8|9340.8|9348.2|9343.2|9345.7|9340.7|77
1597163400000|2020-08-11 16:30:00|9345.9|9340.9|9347.6|9342.6|9348.2|9343.2|9345.8|9340.8|25
1597163700000|2020-08-11 16:35:00|9347.5|9342.5|9344.7|9339.7|9347.5|9342.5|9344.7|9339.7|20
1597164000000|2020-08-11 16:40:00|9344.8|9339.8|9346.3|9341.3|9346.9|9341.9|9344.7|9339.7|15
1597164300000|2020-08-11 16:45:00|9346.2|9341.2|9345.5|9340.5|9347.4|9342.4|9344.8|9339.8|45
1597164600000|2020-08-11 16:50:00|9345.4|9340.4|9345.9|9340.9|9346.6|9341.6|9344.9|9339.9|94
1597164900000|2020-08-11 16:55:00|9345.8|9340.8|9347.9|9342.9|9349.1|9344.1|9345.6|9340.6|166
1597165200000|2020-08-11 17:00:00|9347.8|9342.8|9350.8|9345.8|9350.9|9345.9|9347.6|9342.6|94
1597165500000|2020-08-11 17:05:00|9350.7|9345.7|9351.5|9346.5|9353.3|9348.3|9350.2|9345.2|43
1597165800000|2020-08-11 17:10:00|9351.3|9346.3|9352.7|9347.7|9353.7|9348.7|9351.3|9346.3|60
1597166100000|2020-08-11 17:15:00|9352.6|9347.6|9351.7|9346.7|9353.6|9348.6|9351.5|9346.5|38
1597166400000|2020-08-11 17:20:00|9351.5|9346.5|9352.1|9347.1|9353.8|9348.8|9351.3|9346.3|58
1597166700000|2020-08-11 17:25:00|9352.2|9347.2|9352.7|9347.7|9352.8|9347.8|9351.4|9346.4|152
1597167000000|2020-08-11 17:30:00|9352.5|9347.5|9355.9|9350.9|9356.4|9351.4|9352.2|9347.2|160
1597167300000|2020-08-11 17:35:00|9356.1|9351.1|9354|9349|9357.2|9352.2|9353.9|9348.9|78
1597167600000|2020-08-11 17:40:00|9353.9|9348.9|9351.8|9346.8|9354.6|9349.6|9351.8|9346.8|44
1597167900000|2020-08-11 17:45:00|9352|9347|9351.9|9346.9|9353.7|9348.7|9350.8|9345.8|65
1597168200000|2020-08-11 17:50:00|9352.1|9347.1|9354.2|9349.2|9354.8|9349.8|9351.8|9346.8|38
1597168500000|2020-08-11 17:55:00|9354.1|9349.1|9352.2|9347.2|9354.4|9349.4|9351.8|9346.8|22
1597168800000|2020-08-11 18:00:00|9352.4|9347.4|9353.7|9348.7|9354.8|9349.8|9351.8|9346.8|75
1597169100000|2020-08-11 18:05:00|9353.5|9348.5|9353.3|9348.3|9354.3|9349.3|9351.8|9346.8|54
1597169400000|2020-08-11 18:10:00|9353.2|9348.2|9353.7|9348.7|9355.7|9350.7|9352.3|9347.3|54
1597169700000|2020-08-11 18:15:00|9353.5|9348.5|9352.6|9347.6|9353.7|9348.7|9351.2|9346.2|67
1597170000000|2020-08-11 18:20:00|9352.7|9347.7|9353.8|9348.8|9353.8|9348.8|9351.8|9346.8|19
1597170300000|2020-08-11 18:25:00|9354|9349|9357.2|9352.2|9357.2|9352.2|9353.3|9348.3|210
1597170600000|2020-08-11 18:30:00|9357.1|9352.1|9359.7|9354.7|9360.2|9355.2|9357|9352|138
1597170900000|2020-08-11 18:35:00|9359.5|9354.5|9364|9359|9365|9360|9359.5|9354.5|267
1597171200000|2020-08-11 18:40:00|9363.8|9358.8|9365.8|9360.8|9366.7|9361.7|9361.7|9356.7|240
1597171500000|2020-08-11 18:45:00|9365.7|9360.7|9367.7|9362.7|9367.9|9362.9|9365|9360|109
1597171800000|2020-08-11 18:50:00|9367.6|9362.6|9363.9|9358.9|9367.6|9362.6|9363.6|9358.6|97
1597172100000|2020-08-11 18:55:00|9363.8|9358.8|9364.2|9359.2|9365.3|9360.3|9363.3|9358.3|202
1597172400000|2020-08-11 19:00:00|9364.3|9359.3|9366.8|9361.8|9367.3|9362.3|9364.1|9359.1|186
1597172700000|2020-08-11 19:05:00|9366.7|9361.7|9370.3|9365.3|9371|9366|9366.1|9361.1|204
1597173000000|2020-08-11 19:10:00|9370.5|9365.5|9371.1|9366.1|9371.8|9366.8|9367.8|9362.8|97
1597173300000|2020-08-11 19:15:00|9371.2|9366.2|9371|9366|9371.5|9366.5|9369.6|9364.6|84
1597173600000|2020-08-11 19:20:00|9370.9|9365.9|9371.9|9366.9|9372.5|9367.5|9370.3|9365.3|55
1597173900000|2020-08-11 19:25:00|9371.8|9366.8|9369.3|9364.3|9371.8|9366.8|9368.8|9363.8|103
1597174200000|2020-08-11 19:30:00|9369.4|9364.4|9373.2|9368.2|9373.2|9368.2|9369.2|9364.2|122
1597174500000|2020-08-11 19:35:00|9373.1|9368.1|9373.4|9368.4|9373.8|9368.8|9371.3|9366.3|87
1597174800000|2020-08-11 19:40:00|9373.6|9368.6|9374.5|9369.5|9374.7|9369.7|9372.5|9367.5|164
1597175100000|2020-08-11 19:45:00|9374.3|9369.3|9374.7|9369.7|9376.3|9371.3|9374.3|9369.3|292
1597175400000|2020-08-11 19:50:00|9374.8|9369.8|9373.9|9368.9|9376|9371|9372.2|9367.2|80
1597175700000|2020-08-11 19:55:00|9373.8|9368.8|9371|9366|9373.8|9368.8|9371|9366|220
1597176000000|2020-08-11 20:00:00|9371.1|9366.1|9373.6|9368.6|9375.3|9370.3|9371.1|9366.1|250
1597176300000|2020-08-11 20:05:00|9373.7|9368.7|9371.3|9366.3|9373.8|9368.8|9371|9366|132
1597176600000|2020-08-11 20:10:00|9371.2|9366.2|9370.6|9365.6|9371.8|9366.8|9370.4|9365.4|27
1597176900000|2020-08-11 20:15:00|9370.8|9365.8|9373.5|9368.5|9374|9369|9370.7|9365.7|25
1597177200000|2020-08-11 20:20:00|9373.6|9368.6|9372.3|9367.3|9374.5|9369.5|9371.9|9366.9|4
1597177500000|2020-08-11 20:25:00|9372.4|9367.4|9371|9366|9372.5|9367.5|9370.9|9365.9|24
1597177800000|2020-08-11 20:30:00|9371.3|9366.3|9369.3|9364.3|9371.3|9366.3|9369|9364|35
1597178100000|2020-08-11 20:35:00|9369|9364|9368.4|9363.4|9369.5|9364.5|9368.4|9363.4|37
1597178400000|2020-08-11 20:40:00|9368.3|9363.3|9368.1|9363.1|9368.8|9363.8|9367.8|9362.8|2
1597178700000|2020-08-11 20:45:00|9368.3|9363.3|9368|9363|9368.3|9363.3|9367.6|9362.6|18
1597179000000|2020-08-11 20:50:00|9367.9|9362.9|9367.6|9362.6|9368.3|9363.3|9367.4|9362.4|11
1597179300000|2020-08-11 20:55:00|9367.8|9362.8|9368|9363|9368.2|9363.2|9367.4|9362.4|18
1597190400000|2020-08-12 00:00:00|9370.5|9365.5|9367.7|9362.7|9370.5|9365.5|9367.1|9362.1|33
1597190700000|2020-08-12 00:05:00|9367.6|9362.6|9367.7|9362.7|9368.8|9363.8|9366.6|9361.6|35
1597191000000|2020-08-12 00:10:00|9367.5|9362.5|9368.3|9363.3|9368.7|9363.7|9367|9362|14
1597191300000|2020-08-12 00:15:00|9368.5|9363.5|9367.8|9362.8|9368.5|9363.5|9366.5|9361.5|14
1597191600000|2020-08-12 00:20:00|9367.9|9362.9|9366.9|9361.9|9368.2|9363.2|9366.5|9361.5|9
1597191900000|2020-08-12 00:25:00|9366.8|9361.8|9372.9|9367.9|9372.9|9367.9|9366.6|9361.6|25
1597192200000|2020-08-12 00:30:00|9373.2|9368.2|9374.3|9369.3|9375.4|9370.4|9372.4|9367.4|84
1597192500000|2020-08-12 00:35:00|9374.4|9369.4|9379|9374|9379|9374|9374.4|9369.4|89
1597192800000|2020-08-12 00:40:00|9379.2|9374.2|9376.9|9371.9|9379.3|9374.3|9376.7|9371.7|40
1597193100000|2020-08-12 00:45:00|9376.8|9371.8|9373.9|9368.9|9377.3|9372.3|9373.5|9368.5|30
1597193400000|2020-08-12 00:50:00|9373.8|9368.8|9373.4|9368.4|9374.8|9369.8|9372.5|9367.5|43
1597193700000|2020-08-12 00:55:00|9373.5|9368.5|9373|9368|9374|9369|9371.3|9366.3|23
1597194000000|2020-08-12 01:00:00|9372.9|9367.9|9368.9|9363.9|9373.7|9368.7|9368.3|9363.3|33
1597194300000|2020-08-12 01:05:00|9369|9364|9369.4|9364.4|9370.4|9365.4|9368.2|9363.2|49
1597194600000|2020-08-12 01:10:00|9369.3|9364.3|9371|9366|9371.4|9366.4|9368.9|9363.9|224
1597194900000|2020-08-12 01:15:00|9371.3|9366.3|9370.4|9365.4|9371.5|9366.5|9369.4|9364.4|27
1597195200000|2020-08-12 01:20:00|9370.5|9365.5|9372.9|9367.9|9373.2|9368.2|9370.4|9365.4|46
1597195500000|2020-08-12 01:25:00|9372.7|9367.7|9371.5|9366.5|9373.5|9368.5|9371|9366|66
1597195800000|2020-08-12 01:30:00|9371.4|9366.4|9371.8|9366.8|9372.7|9367.7|9370.3|9365.3|14
1597196100000|2020-08-12 01:35:00|9371.9|9366.9|9372.4|9367.4|9372.7|9367.7|9371|9366|9
1597196400000|2020-08-12 01:40:00|9372.6|9367.6|9376.5|9371.5|9376.7|9371.7|9372.4|9367.4|42
1597196700000|2020-08-12 01:45:00|9376.7|9371.7|9381|9376|9382.1|9377.1|9376.7|9371.7|248
1597197000000|2020-08-12 01:50:00|9381.3|9376.3|9379.4|9374.4|9381.3|9376.3|9379|9374|171
1597197300000|2020-08-12 01:55:00|9379.3|9374.3|9378.9|9373.9|9380.6|9375.6|9378.4|9373.4|58
1597197600000|2020-08-12 02:00:00|9379|9374|9387.3|9382.3|9388.1|9383.1|9379|9374|416
1597197900000|2020-08-12 02:05:00|9387.2|9382.2|9385|9380|9388|9383|9383.9|9378.9|101
1597198200000|2020-08-12 02:10:00|9384.9|9379.9|9383.4|9378.4|9385.6|9380.6|9382.3|9377.3|27
1597198500000|2020-08-12 02:15:00|9383.5|9378.5|9385.8|9380.8|9386|9381|9381.2|9376.2|63
1597198800000|2020-08-12 02:20:00|9385.9|9380.9|9384.2|9379.2|9389.6|9384.6|9384.1|9379.1|71
1597199100000|2020-08-12 02:25:00|9384.3|9379.3|9382|9377|9384.8|9379.8|9381.7|9376.7|56
1597199400000|2020-08-12 02:30:00|9382.2|9377.2|9379.7|9374.7|9383.2|9378.2|9379|9374|39
1597199700000|2020-08-12 02:35:00|9379.5|9374.5|9380|9375|9382.5|9377.5|9379.5|9374.5|45
1597200000000|2020-08-12 02:40:00|9379.8|9374.8|9379.2|9374.2|9380.5|9375.5|9377.8|9372.8|76
1597200300000|2020-08-12 02:45:00|9379.3|9374.3|9381.2|9376.2|9381.6|9376.6|9379.1|9374.1|16
1597200600000|2020-08-12 02:50:00|9381.4|9376.4|9386.8|9381.8|9386.8|9381.8|9381.3|9376.3|36
1597200900000|2020-08-12 02:55:00|9386.6|9381.6|9385.9|9380.9|9387|9382|9385.1|9380.1|18
1597201200000|2020-08-12 03:00:00|9386.2|9381.2|9386.2|9381.2|9386.5|9381.5|9383.2|9378.2|57
1597201500000|2020-08-12 03:05:00|9386.3|9381.3|9388.4|9383.4|9389.1|9384.1|9385.3|9380.3|44
1597201800000|2020-08-12 03:10:00|9388.6|9383.6|9387.2|9382.2|9389|9384|9386|9381|33
1597202100000|2020-08-12 03:15:00|9387.3|9382.3|9388.3|9383.3|9389.8|9384.8|9387.3|9382.3|38
1597202400000|2020-08-12 03:20:00|9388.2|9383.2|9386.9|9381.9|9388.2|9383.2|9385.3|9380.3|16
1597202700000|2020-08-12 03:25:00|9387|9382|9385.2|9380.2|9389|9384|9385.2|9380.2|35
1597203000000|2020-08-12 03:30:00|9385.1|9380.1|9383.2|9378.2|9385.7|9380.7|9382.8|9377.8|34
1597203300000|2020-08-12 03:35:00|9383.1|9378.1|9384.2|9379.2|9384.2|9379.2|9383.1|9378.1|11
1597203600000|2020-08-12 03:40:00|9384.5|9379.5|9386.8|9381.8|9386.8|9381.8|9384.3|9379.3|20
1597203900000|2020-08-12 03:45:00|9386.9|9381.9|9386.8|9381.8|9387.5|9382.5|9385.7|9380.7|20
1597204200000|2020-08-12 03:50:00|9386.7|9381.7|9385.7|9380.7|9387.9|9382.9|9385.1|9380.1|14
1597204500000|2020-08-12 03:55:00|9385.5|9380.5|9386.3|9381.3|9386.5|9381.5|9384.2|9379.2|17
1597204800000|2020-08-12 04:00:00|9386.4|9381.4|9387|9382|9388|9383|9386.4|9381.4|18
1597205100000|2020-08-12 04:05:00|9386.7|9381.7|9388.2|9383.2|9388.6|9383.6|9386.7|9381.7|20
1597205400000|2020-08-12 04:10:00|9388.4|9383.4|9388.2|9383.2|9389|9384|9387.7|9382.7|13
1597205700000|2020-08-12 04:15:00|9388.3|9383.3|9386.7|9381.7|9388.3|9383.3|9386.6|9381.6|11
1597206000000|2020-08-12 04:20:00|9386.9|9381.9|9389.3|9384.3|9389.4|9384.4|9386.6|9381.6|19
1597206300000|2020-08-12 04:25:00|9389|9384|9392.2|9387.2|9392.8|9387.8|9388.8|9383.8|35
1597206600000|2020-08-12 04:30:00|9392.1|9387.1|9391.7|9386.7|9393.5|9388.5|9391.6|9386.6|43
1597206900000|2020-08-12 04:35:00|9391.6|9386.6|9388.9|9383.9|9391.6|9386.6|9388.4|9383.4|35
1597207200000|2020-08-12 04:40:00|9388.7|9383.7|9389.9|9384.9|9389.9|9384.9|9388.4|9383.4|88
1597207500000|2020-08-12 04:45:00|9389.8|9384.8|9389.4|9384.4|9390.3|9385.3|9388.5|9383.5|23
1597207800000|2020-08-12 04:50:00|9389.6|9384.6|9390.9|9385.9|9391.6|9386.6|9389.4|9384.4|17
1597208100000|2020-08-12 04:55:00|9391.1|9386.1|9391.2|9386.2|9392.4|9387.4|9390.4|9385.4|28
1597208400000|2020-08-12 05:00:00|9391|9386|9392|9387|9392.9|9387.9|9390.5|9385.5|30
1597208700000|2020-08-12 05:05:00|9391.9|9386.9|9392.2|9387.2|9392.9|9387.9|9391.5|9386.5|24
1597209000000|2020-08-12 05:10:00|9391.9|9386.9|9391.5|9386.5|9392.4|9387.4|9391|9386|27
1597209300000|2020-08-12 05:15:00|9391.4|9386.4|9388.9|9383.9|9391.9|9386.9|9388.6|9383.6|51
1597209600000|2020-08-12 05:20:00|9389|9384|9387.4|9382.4|9389.4|9384.4|9387|9382|27
1597209900000|2020-08-12 05:25:00|9387.6|9382.6|9389.1|9384.1|9389.4|9384.4|9387.2|9382.2|24
1597210200000|2020-08-12 05:30:00|9389|9384|9386.7|9381.7|9389.4|9384.4|9386.5|9381.5|25
1597210500000|2020-08-12 05:35:00|9386.3|9381.3|9385.4|9380.4|9386.7|9381.7|9385.4|9380.4|32
1597210800000|2020-08-12 05:40:00|9385.6|9380.6|9384.5|9379.5|9386.2|9381.2|9384.4|9379.4|11
1597211100000|2020-08-12 05:45:00|9384.4|9379.4|9384.5|9379.5|9385.4|9380.4|9384|9379|13
1597211400000|2020-08-12 05:50:00|9384.4|9379.4|9383.8|9378.8|9384.6|9379.6|9382.9|9377.9|24
1597211700000|2020-08-12 05:55:00|9383.7|9378.7|9383.9|9378.9|9385|9380|9383.4|9378.4|8
1597212000000|2020-08-12 06:00:00|9384|9379|9381.7|9376.7|9386.1|9381.1|9381.5|9376.5|102
1597212300000|2020-08-12 06:05:00|9381.9|9376.9|9377.4|9372.4|9382.2|9377.2|9377.4|9372.4|47
1597212600000|2020-08-12 06:10:00|9377.5|9372.5|9378.8|9373.8|9379.7|9374.7|9377.1|9372.1|51
1597212900000|2020-08-12 06:15:00|9378.9|9373.9|9377|9372|9379.2|9374.2|9375.5|9370.5|71
1597213200000|2020-08-12 06:20:00|9376.9|9371.9|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|33
1597213500000|2020-08-12 06:25:00|9376.6|9371.6|9379|9374|9380.4|9375.4|9376.6|9371.6|31
1597213800000|2020-08-12 06:30:00|9378.9|9373.9|9376.7|9371.7|9380.9|9375.9|9376.7|9371.7|51
1597214100000|2020-08-12 06:35:00|9376.6|9371.6|9374.5|9369.5|9376.6|9371.6|9372.8|9367.8|163
1597214400000|2020-08-12 06:40:00|9374.4|9369.4|9375.9|9370.9|9375.9|9370.9|9372.8|9367.8|49
1597214700000|2020-08-12 06:45:00|9375.7|9370.7|9375.4|9370.4|9377.5|9372.5|9374.3|9369.3|51
1597215000000|2020-08-12 06:50:00|9375.5|9370.5|9377.4|9372.4|9377.4|9372.4|9374.8|9369.8|44
1597215300000|2020-08-12 06:55:00|9377.5|9372.5|9381.3|9376.3|9382.3|9377.3|9376.5|9371.5|91
1597215600000|2020-08-12 07:00:00|9381.2|9376.2|9379.9|9374.9|9381.4|9376.4|9377.5|9372.5|64
1597215900000|2020-08-12 07:05:00|9379.8|9374.8|9379.4|9374.4|9381.7|9376.7|9378.5|9373.5|48
1597216200000|2020-08-12 07:10:00|9379.3|9374.3|9377.7|9372.7|9380.3|9375.3|9376.2|9371.2|48
1597216500000|2020-08-12 07:15:00|9377.5|9372.5|9377.9|9372.9|9379.3|9374.3|9375.5|9370.5|63
1597216800000|2020-08-12 07:20:00|9378|9373|9377.5|9372.5|9380|9375|9377.2|9372.2|90
1597217100000|2020-08-12 07:25:00|9377.3|9372.3|9376.5|9371.5|9377.9|9372.9|9374.2|9369.2|22
1597217400000|2020-08-12 07:30:00|9376.6|9371.6|9374.7|9369.7|9377.8|9372.8|9372.9|9367.9|87
1597217700000|2020-08-12 07:35:00|9374.8|9369.8|9368.7|9363.7|9375.4|9370.4|9368.5|9363.5|157
1597218000000|2020-08-12 07:40:00|9368.9|9363.9|9374.8|9369.8|9375|9370|9368.7|9363.7|66
1597218300000|2020-08-12 07:45:00|9374.6|9369.6|9370.9|9365.9|9374.9|9369.9|9369.5|9364.5|39
1597218600000|2020-08-12 07:50:00|9370.7|9365.7|9370.2|9365.2|9373|9368|9368.1|9363.1|77
1597218900000|2020-08-12 07:55:00|9370.1|9365.1|9367.5|9362.5|9370.2|9365.2|9366.9|9361.9|63
1597219200000|2020-08-12 08:00:00|9367.2|9362.2|9371.5|9366.5|9371.9|9366.9|9366|9361|139
1597219500000|2020-08-12 08:05:00|9371.4|9366.4|9365.8|9360.8|9371.9|9366.9|9365.3|9360.3|93
1597219800000|2020-08-12 08:10:00|9365.9|9360.9|9367.3|9362.3|9368|9363|9364.1|9359.1|134
1597220100000|2020-08-12 08:15:00|9367.2|9362.2|9364.4|9359.4|9369|9364|9364.3|9359.3|75
1597220400000|2020-08-12 08:20:00|9364.3|9359.3|9363.5|9358.5|9364.5|9359.5|9361.7|9356.7|43
1597220700000|2020-08-12 08:25:00|9363.3|9358.3|9360|9355|9363.3|9358.3|9359.5|9354.5|80
1597221000000|2020-08-12 08:30:00|9360.1|9355.1|9362.4|9357.4|9362.5|9357.5|9358.3|9353.3|103
1597221300000|2020-08-12 08:35:00|9362.3|9357.3|9363|9358|9364|9359|9361.2|9356.2|38
1597221600000|2020-08-12 08:40:00|9363.2|9358.2|9365.7|9360.7|9365.8|9360.8|9360.5|9355.5|60
1597221900000|2020-08-12 08:45:00|9365.5|9360.5|9367|9362|9367.5|9362.5|9363.9|9358.9|35
1597222200000|2020-08-12 08:50:00|9366.9|9361.9|9366.8|9361.8|9368.4|9363.4|9366|9361|25
1597222500000|2020-08-12 08:55:00|9366.9|9361.9|9367|9362|9368|9363|9365.5|9360.5|20
1597222800000|2020-08-12 09:00:00|9367.1|9362.1|9366.4|9361.4|9369|9364|9366|9361|46
1597223100000|2020-08-12 09:05:00|9366.3|9361.3|9366|9361|9368.6|9363.6|9365.8|9360.8|42
1597223400000|2020-08-12 09:10:00|9365.9|9360.9|9361.7|9356.7|9366.4|9361.4|9361.6|9356.6|42
1597223700000|2020-08-12 09:15:00|9361.6|9356.6|9357.7|9352.7|9361.6|9356.6|9356.3|9351.3|181
1597224000000|2020-08-12 09:20:00|9357.8|9352.8|9358.7|9353.7|9360.2|9355.2|9356.9|9351.9|39
1597224300000|2020-08-12 09:25:00|9358.6|9353.6|9356.7|9351.7|9359.9|9354.9|9355.4|9350.4|45
1597224600000|2020-08-12 09:30:00|9356.9|9351.9|9353.5|9348.5|9357.9|9352.9|9352.1|9347.1|63
1597224900000|2020-08-12 09:35:00|9353.6|9348.6|9353.9|9348.9|9356.6|9351.6|9352.8|9347.8|50
1597225200000|2020-08-12 09:40:00|9354|9349|9355|9350|9356|9351|9351.2|9346.2|59
1597225500000|2020-08-12 09:45:00|9355.1|9350.1|9356.2|9351.2|9356.8|9351.8|9354.6|9349.6|55
1597225800000|2020-08-12 09:50:00|9356.1|9351.1|9355.4|9350.4|9356.1|9351.1|9353.3|9348.3|32
1597226100000|2020-08-12 09:55:00|9355.3|9350.3|9355.8|9350.8|9357.8|9352.8|9354.9|9349.9|64
1597226400000|2020-08-12 10:00:00|9355.9|9350.9|9357.2|9352.2|9358.3|9353.3|9355.7|9350.7|56
1597226700000|2020-08-12 10:05:00|9357|9352|9355.5|9350.5|9358|9353|9354.4|9349.4|18
1597227000000|2020-08-12 10:10:00|9355.6|9350.6|9352.7|9347.7|9356.1|9351.1|9351.9|9346.9|32
1597227300000|2020-08-12 10:15:00|9352.4|9347.4|9355.7|9350.7|9356.2|9351.2|9352.2|9347.2|38
1597227600000|2020-08-12 10:20:00|9355.6|9350.6|9359.3|9354.3|9359.5|9354.5|9354.2|9349.2|42
1597227900000|2020-08-12 10:25:00|9359.4|9354.4|9354.4|9349.4|9359.4|9354.4|9354.2|9349.2|40
1597228200000|2020-08-12 10:30:00|9354.5|9349.5|9354.5|9349.5|9356.5|9351.5|9354.2|9349.2|27
1597228500000|2020-08-12 10:35:00|9354.4|9349.4|9353.3|9348.3|9355|9350|9352.2|9347.2|25
1597228800000|2020-08-12 10:40:00|9353.4|9348.4|9356.4|9351.4|9356.5|9351.5|9353.2|9348.2|38
1597229100000|2020-08-12 10:45:00|9356.2|9351.2|9357.3|9352.3|9357.5|9352.5|9354.3|9349.3|50
1597229400000|2020-08-12 10:50:00|9357.4|9352.4|9353.7|9348.7|9358|9353|9353.7|9348.7|27
1597229700000|2020-08-12 10:55:00|9353.8|9348.8|9350.5|9345.5|9354.5|9349.5|9350.5|9345.5|78
1597230000000|2020-08-12 11:00:00|9350.7|9345.7|9353.4|9348.4|9354|9349|9350.2|9345.2|59
1597230300000|2020-08-12 11:05:00|9353.2|9348.2|9355.9|9350.9|9356.2|9351.2|9352.8|9347.8|107
1597230600000|2020-08-12 11:10:00|9356|9351|9353|9348|9356.2|9351.2|9352.1|9347.1|154
1597230900000|2020-08-12 11:15:00|9352.9|9347.9|9354.5|9349.5|9354.7|9349.7|9351.4|9346.4|40
1597231200000|2020-08-12 11:20:00|9354.4|9349.4|9358|9353|9358.1|9353.1|9353.1|9348.1|73
1597231500000|2020-08-12 11:25:00|9357.9|9352.9|9361.1|9356.1|9361.5|9356.5|9357.9|9352.9|75
1597231800000|2020-08-12 11:30:00|9361.2|9356.2|9362|9357|9363|9358|9359.9|9354.9|169
1597232100000|2020-08-12 11:35:00|9361.8|9356.8|9362.7|9357.7|9363.7|9358.7|9361.2|9356.2|45
1597232400000|2020-08-12 11:40:00|9363|9358|9363.5|9358.5|9363.5|9358.5|9361.2|9356.2|254
1597232700000|2020-08-12 11:45:00|9363.4|9358.4|9366.2|9361.2|9366.7|9361.7|9362.8|9357.8|269
1597233000000|2020-08-12 11:50:00|9366.1|9361.1|9366.4|9361.4|9366.5|9361.5|9363.7|9358.7|85
1597233300000|2020-08-12 11:55:00|9366.3|9361.3|9360|9355|9366.3|9361.3|9359.9|9354.9|66
1597233600000|2020-08-12 12:00:00|9359.9|9354.9|9360|9355|9362.3|9357.3|9356.8|9351.8|205
1597233900000|2020-08-12 12:05:00|9359.9|9354.9|9360.2|9355.2|9361.1|9356.1|9356.2|9351.2|90
1597234200000|2020-08-12 12:10:00|9360.4|9355.4|9358.7|9353.7|9360.7|9355.7|9358.3|9353.3|37
1597234500000|2020-08-12 12:15:00|9358.9|9353.9|9356.8|9351.8|9360.1|9355.1|9356.3|9351.3|53
1597234800000|2020-08-12 12:20:00|9356.7|9351.7|9357.7|9352.7|9360.1|9355.1|9355.7|9350.7|89
1597235100000|2020-08-12 12:25:00|9357.2|9352.2|9358.5|9353.5|9359.5|9354.5|9356.7|9351.7|37
1597235400000|2020-08-12 12:30:00|9358.6|9353.6|9359.2|9354.2|9364.2|9359.2|9358.6|9353.5|151
1597235700000|2020-08-12 12:35:00|9359.1|9354.1|9346.5|9341.5|9359.1|9354.1|9345.2|9340.2|325
1597236000000|2020-08-12 12:40:00|9346.7|9341.7|9346.2|9341.2|9349.8|9344.8|9344.2|9339.2|93
1597236300000|2020-08-12 12:45:00|9346|9341|9345.5|9340.5|9347.7|9342.7|9340.5|9335.5|135
1597236600000|2020-08-12 12:50:00|9345.4|9340.4|9347.9|9342.9|9348.5|9343.5|9345.4|9340.4|61
1597236900000|2020-08-12 12:55:00|9347.7|9342.7|9342.5|9337.5|9349|9344|9339.4|9334.4|117
1597237200000|2020-08-12 13:00:00|9342.4|9337.4|9338|9333|9342.5|9337.5|9336.7|9331.7|210
1597237500000|2020-08-12 13:05:00|9337.8|9332.8|9337.4|9332.4|9340|9335|9336.5|9331.5|110
1597237800000|2020-08-12 13:10:00|9337.7|9332.7|9336.9|9331.9|9340.5|9335.5|9333.5|9328.5|146
1597238100000|2020-08-12 13:15:00|9336.7|9331.7|9339.1|9334.1|9340|9335|9336|9331|110
1597238400000|2020-08-12 13:20:00|9339|9334|9341|9336|9341.8|9336.8|9338.1|9333.1|138
1597238700000|2020-08-12 13:25:00|9341.5|9336.5|9337.7|9332.7|9342.9|9337.9|9337.6|9332.6|141
1597239000000|2020-08-12 13:30:00|9337.9|9332.9|9338.5|9333.5|9339.5|9334.5|9334.4|9329.4|151
1597239300000|2020-08-12 13:35:00|9338.4|9333.4|9342.4|9337.4|9342.5|9337.5|9336.9|9331.9|123
1597239600000|2020-08-12 13:40:00|9342.1|9337.1|9342.4|9337.4|9344.4|9339.4|9341.2|9336.2|112
1597239900000|2020-08-12 13:45:00|9342.2|9337.2|9337.9|9332.9|9342.6|9337.6|9337.4|9332.4|110
1597240200000|2020-08-12 13:50:00|9337.8|9332.8|9342.8|9337.8|9343.6|9338.6|9337.6|9332.6|45
1597240500000|2020-08-12 13:55:00|9342.7|9337.7|9348|9343|9348.4|9343.4|9342.7|9337.7|234
1597240800000|2020-08-12 14:00:00|9347.6|9342.6|9352.4|9347.4|9353.9|9348.9|9347.6|9342.6|283
1597241100000|2020-08-12 14:05:00|9352.5|9347.5|9353.9|9348.9|9354.7|9349.7|9351.9|9346.9|102
1597241400000|2020-08-12 14:10:00|9354|9349|9347.5|9342.5|9354.5|9349.5|9347.4|9342.4|157
1597241700000|2020-08-12 14:15:00|9347.7|9342.7|9344.2|9339.2|9348.7|9343.7|9344|9339|197
1597242000000|2020-08-12 14:20:00|9344.3|9339.3|9340.7|9335.7|9345.2|9340.2|9340.2|9335.2|127
1597242300000|2020-08-12 14:25:00|9340.8|9335.8|9339.5|9334.5|9342.4|9337.4|9338.4|9333.4|161
1597242600000|2020-08-12 14:30:00|9339.4|9334.4|9338.4|9333.4|9342.2|9337.2|9337.3|9332.3|118
1597242900000|2020-08-12 14:35:00|9338.6|9333.6|9341.1|9336.1|9342.1|9337.1|9337.3|9332.3|164
1597243200000|2020-08-12 14:40:00|9341|9336|9340.2|9335.2|9343|9338|9338.3|9333.3|48
1597243500000|2020-08-12 14:45:00|9339.9|9334.9|9344|9339|9344.2|9339.2|9338.9|9333.9|93
1597243800000|2020-08-12 14:50:00|9344.2|9339.2|9336|9331|9344.2|9339.2|9335|9330|82
1597244100000|2020-08-12 14:55:00|9335.9|9330.9|9331.5|9326.5|9338.5|9333.5|9325.5|9320.5|585
1597244400000|2020-08-12 15:00:00|9331.3|9326.3|9337.9|9332.9|9339.2|9334.2|9331|9326|285
1597244700000|2020-08-12 15:05:00|9338|9333|9338.7|9333.7|9340|9335|9334.8|9329.8|48
1597245000000|2020-08-12 15:10:00|9338.5|9333.5|9340.7|9335.7|9341|9336|9337.8|9332.8|81
1597245300000|2020-08-12 15:15:00|9340.5|9335.5|9342|9337|9342|9337|9339|9334|63
1597245600000|2020-08-12 15:20:00|9341.9|9336.9|9340.3|9335.3|9342|9337|9338.9|9333.9|38
1597245900000|2020-08-12 15:25:00|9340.4|9335.4|9339.7|9334.7|9340.4|9335.4|9336.8|9331.8|51
1597246200000|2020-08-12 15:30:00|9339.5|9334.5|9342|9337|9342|9337|9338.6|9333.6|65
1597246500000|2020-08-12 15:35:00|9341.9|9336.9|9341.7|9336.7|9342.6|9337.6|9341.1|9336.1|36
1597246800000|2020-08-12 15:40:00|9341.9|9336.9|9338.2|9333.2|9341.9|9336.9|9337.9|9332.9|48
1597247100000|2020-08-12 15:45:00|9338.4|9333.4|9340.7|9335.7|9340.7|9335.7|9337|9332|25
1597247400000|2020-08-12 15:50:00|9340.6|9335.6|9338.9|9333.9|9340.9|9335.9|9338.2|9333.2|35
1597247700000|2020-08-12 15:55:00|9338.7|9333.7|9338.4|9333.4|9341|9336|9337.9|9332.9|28
1597248000000|2020-08-12 16:00:00|9338.5|9333.5|9340.7|9335.7|9341|9336|9338.2|9333.2|65
1597248300000|2020-08-12 16:05:00|9340.6|9335.6|9341.7|9336.7|9341.7|9336.7|9339.4|9334.4|36
1597248600000|2020-08-12 16:10:00|9341.5|9336.5|9339.9|9334.9|9341.5|9336.5|9339|9334|15
1597248900000|2020-08-12 16:15:00|9339.7|9334.7|9343.1|9338.1|9343.8|9338.8|9338.7|9333.7|47
1597249200000|2020-08-12 16:20:00|9343.2|9338.2|9338.2|9333.2|9343.8|9338.8|9338|9333|42
1597249500000|2020-08-12 16:25:00|9338|9333|9337|9332|9338.9|9333.9|9336.4|9331.4|31
1597249800000|2020-08-12 16:30:00|9336.9|9331.9|9336.5|9331.5|9338.4|9333.4|9336|9331|64
1597250100000|2020-08-12 16:35:00|9336.6|9331.6|9335.5|9330.5|9336.9|9331.9|9334.9|9329.9|53
1597250400000|2020-08-12 16:40:00|9335.6|9330.6|9335.5|9330.5|9337.9|9332.9|9335.5|9330.5|17
1597250700000|2020-08-12 16:45:00|9335.6|9330.6|9335.5|9330.5|9336.4|9331.4|9334.5|9329.5|18
1597251000000|2020-08-12 16:50:00|9335.7|9330.7|9339.2|9334.2|9339.2|9334.2|9335.1|9330.1|29
1597251300000|2020-08-12 16:55:00|9339.1|9334.1|9339|9334|9340.4|9335.4|9337.5|9332.5|21
1597251600000|2020-08-12 17:00:00|9339.2|9334.2|9337.6|9332.6|9339.2|9334.2|9335.9|9330.9|22
1597251900000|2020-08-12 17:05:00|9337.7|9332.7|9339.2|9334.2|9339.5|9334.5|9337.2|9332.2|17
1597252200000|2020-08-12 17:10:00|9339.1|9334.1|9340.8|9335.8|9340.9|9335.9|9339|9334|15
1597252500000|2020-08-12 17:15:00|9340.9|9335.9|9342.2|9337.2|9342.5|9337.5|9339.1|9334.1|40
1597252800000|2020-08-12 17:20:00|9342.1|9337.1|9342.6|9337.6|9344.5|9339.5|9342.1|9337.1|52
1597253100000|2020-08-12 17:25:00|9342.7|9337.7|9341.6|9336.6|9344|9339|9341.6|9336.6|25
1597253400000|2020-08-12 17:30:00|9341.7|9336.7|9341.7|9336.7|9342.3|9337.3|9339.9|9334.9|51
1597253700000|2020-08-12 17:35:00|9341.5|9336.5|9342.6|9337.6|9342.9|9337.9|9341.5|9336.5|13
1597254000000|2020-08-12 17:40:00|9342.5|9337.5|9340.2|9335.2|9343.1|9338.1|9340.1|9335.1|24
1597254300000|2020-08-12 17:45:00|9340.4|9335.4|9341|9336|9341.2|9336.2|9339.5|9334.5|11
1597254600000|2020-08-12 17:50:00|9341.1|9336.1|9340.6|9335.6|9342.4|9337.4|9340.4|9335.4|25
1597254900000|2020-08-12 17:55:00|9340.5|9335.5|9340.2|9335.2|9341.5|9336.5|9339.4|9334.4|20
1597255200000|2020-08-12 18:00:00|9340.1|9335.1|9341.1|9336.1|9341.7|9336.7|9338.9|9333.9|67
1597255500000|2020-08-12 18:05:00|9341.3|9336.3|9340.4|9335.4|9341.9|9336.9|9340|9335|36
1597255800000|2020-08-12 18:10:00|9340.3|9335.3|9338.1|9333.1|9341.2|9336.2|9337.8|9332.8|49
1597256100000|2020-08-12 18:15:00|9338.2|9333.2|9339.7|9334.7|9340|9335|9337.7|9332.7|15
1597256400000|2020-08-12 18:20:00|9340|9335|9340|9335|9340.3|9335.3|9338.4|9333.4|31
1597256700000|2020-08-12 18:25:00|9340.3|9335.3|9342|9337|9342.8|9337.8|9339.5|9334.5|27
1597257000000|2020-08-12 18:30:00|9341.7|9336.7|9340.9|9335.9|9341.9|9336.9|9340.5|9335.5|23
1597257300000|2020-08-12 18:35:00|9341.1|9336.1|9341.5|9336.5|9342.3|9337.3|9341|9336|22
1597257600000|2020-08-12 18:40:00|9341.4|9336.4|9342.4|9337.4|9342.4|9337.4|9340|9335|33
1597257900000|2020-08-12 18:45:00|9342|9337|9341.7|9336.7|9342.6|9337.6|9341.5|9336.5|21
1597258200000|2020-08-12 18:50:00|9341.5|9336.5|9342.9|9337.9|9343.3|9338.3|9341.5|9336.5|17
1597258500000|2020-08-12 18:55:00|9342.8|9337.8|9346.4|9341.4|9346.5|9341.5|9342.5|9337.5|177
1597258800000|2020-08-12 19:00:00|9346.5|9341.5|9344.4|9339.4|9347|9342|9343.9|9338.9|98
1597259100000|2020-08-12 19:05:00|9344.5|9339.5|9344.7|9339.7|9345.4|9340.4|9343.4|9338.4|117
1597259400000|2020-08-12 19:10:00|9344.6|9339.6|9343.4|9338.4|9344.7|9339.7|9343|9338|47
1597259700000|2020-08-12 19:15:00|9343.5|9338.5|9344.5|9339.5|9344.9|9339.9|9343.3|9338.3|42
1597260000000|2020-08-12 19:20:00|9344.4|9339.4|9347|9342|9347.4|9342.4|9343.7|9338.7|45
1597260300000|2020-08-12 19:25:00|9346.9|9341.9|9346|9341|9347.4|9342.4|9345.5|9340.5|13
1597260600000|2020-08-12 19:30:00|9345.9|9340.9|9346.4|9341.4|9348|9343|9345.9|9340.9|51
1597260900000|2020-08-12 19:35:00|9346.3|9341.3|9346.2|9341.2|9346.8|9341.8|9345.5|9340.5|52
1597261200000|2020-08-12 19:40:00|9346|9341|9344.9|9339.9|9346|9341|9344.2|9339.2|47
1597261500000|2020-08-12 19:45:00|9344.8|9339.8|9344.8|9339.8|9345.9|9340.9|9344.5|9339.5|75
1597261800000|2020-08-12 19:50:00|9344.7|9339.7|9346.4|9341.4|9346.5|9341.5|9343.5|9338.5|76
1597262100000|2020-08-12 19:55:00|9346.5|9341.5|9346.4|9341.4|9347|9342|9344.9|9339.9|106
1597262400000|2020-08-12 20:00:00|9346.5|9341.5|9346|9341|9346.9|9341.9|9345.5|9340.5|52
1597262700000|2020-08-12 20:05:00|9345.9|9340.9|9346.3|9341.3|9346.4|9341.4|9344.9|9339.9|13
1597263000000|2020-08-12 20:10:00|9346.2|9341.2|9343.9|9338.9|9346.3|9341.3|9343.9|9338.9|8
1597263300000|2020-08-12 20:15:00|9344|9339|9343.5|9338.5|9344.3|9339.3|9343.5|9338.5|19
1597263600000|2020-08-12 20:20:00|9343.4|9338.4|9343.8|9338.8|9343.8|9338.8|9343.2|9338.2|7
1597263900000|2020-08-12 20:25:00|9343.7|9338.7|9343.3|9338.3|9343.8|9338.8|9343.1|9338.1|18
1597264200000|2020-08-12 20:30:00|9343.4|9338.4|9344.4|9339.4|9344.9|9339.9|9343|9338|8
1597264500000|2020-08-12 20:35:00|9344.5|9339.5|9344.9|9339.9|9345.3|9340.3|9344.4|9339.4|10
1597264800000|2020-08-12 20:40:00|9345|9340|9344.5|9339.5|9345.4|9340.4|9344.4|9339.4|8
1597265100000|2020-08-12 20:45:00|9344.4|9339.4|9343.9|9338.9|9345.3|9340.3|9343.4|9338.4|8
1597265400000|2020-08-12 20:50:00|9343.8|9338.8|9343.9|9338.9|9344.5|9339.5|9343.4|9338.4|18
1597265700000|2020-08-12 20:55:00|9344.2|9339.2|9345.3|9340.3|9346|9340.4|9344|9339|27
1597276800000|2020-08-13 00:00:00|9338.6|9333.6|9338.8|9333.8|9338.8|9333.8|9337|9332|40
1597277100000|2020-08-13 00:05:00|9338.7|9333.7|9333.4|9328.4|9338.7|9333.7|9333.3|9328.3|35
1597277400000|2020-08-13 00:10:00|9333.5|9328.5|9331.5|9326.5|9334.7|9329.7|9331.5|9326.5|34
1597277700000|2020-08-13 00:15:00|9331.6|9326.6|9330.2|9325.2|9332.2|9327.2|9330|9325|42
1597278000000|2020-08-13 00:20:00|9330.1|9325.1|9329.2|9324.2|9330.2|9325.2|9327.2|9322.2|65
1597278300000|2020-08-13 00:25:00|9329.1|9324.1|9329.7|9324.7|9329.7|9324.7|9328|9323|15
1597278600000|2020-08-13 00:30:00|9329.5|9324.5|9330.8|9325.8|9330.9|9325.9|9329.3|9324.3|32
1597278900000|2020-08-13 00:35:00|9330.9|9325.9|9329.7|9324.7|9331.4|9326.4|9329.2|9324.2|12
1597279200000|2020-08-13 00:40:00|9329.9|9324.9|9329.5|9324.5|9330.5|9325.5|9329.5|9324.5|17
1597279500000|2020-08-13 00:45:00|9329.4|9324.4|9329.2|9324.2|9329.7|9324.7|9327.5|9322.5|50
1597279800000|2020-08-13 00:50:00|9329.1|9324.1|9329.6|9324.6|9331|9326|9328.4|9323.4|37
1597280100000|2020-08-13 00:55:00|9329.4|9324.4|9330.2|9325.2|9330.2|9325.2|9329.4|9324.4|15
1597280400000|2020-08-13 01:00:00|9330.4|9325.4|9327.5|9322.5|9331.8|9326.8|9327.2|9322.2|43
1597280700000|2020-08-13 01:05:00|9327.6|9322.6|9323.1|9318.1|9328.1|9323.1|9322.5|9317.5|152
1597281000000|2020-08-13 01:10:00|9323.2|9318.2|9325.5|9320.5|9325.5|9320.5|9323.1|9318.1|63
1597281300000|2020-08-13 01:15:00|9325.4|9320.4|9325.5|9320.5|9327.6|9322.6|9324.7|9319.7|57
1597281600000|2020-08-13 01:20:00|9325.6|9320.6|9327.8|9322.8|9327.8|9322.8|9325.6|9320.6|26
1597281900000|2020-08-13 01:25:00|9327.9|9322.9|9325.7|9320.7|9328|9323|9325.2|9320.2|34
1597282200000|2020-08-13 01:30:00|9325.9|9320.9|9322.9|9317.9|9326|9321|9322.7|9317.7|264
1597282500000|2020-08-13 01:35:00|9323|9318|9324.4|9319.4|9325.9|9320.9|9322.5|9317.5|33
1597282800000|2020-08-13 01:40:00|9324|9319|9326.8|9321.8|9326.9|9321.9|9323.7|9318.7|49
1597283100000|2020-08-13 01:45:00|9326.9|9321.9|9326.5|9321.5|9327|9322|9325.9|9320.9|13
1597283400000|2020-08-13 01:50:00|9326.4|9321.4|9326.9|9321.9|9329|9324|9326.2|9321.2|17
1597283700000|2020-08-13 01:55:00|9327|9322|9327.9|9322.9|9328.3|9323.3|9325.7|9320.7|11
1597284000000|2020-08-13 02:00:00|9328.1|9323.1|9327.8|9322.8|9329.5|9324.5|9327.3|9322.3|33
1597284300000|2020-08-13 02:05:00|9327.7|9322.7|9329.4|9324.4|9330.2|9325.2|9327.4|9322.4|19
1597284600000|2020-08-13 02:10:00|9329.5|9324.5|9329.6|9324.6|9331|9326|9329.3|9324.3|25
1597284900000|2020-08-13 02:15:00|9329.9|9324.9|9330.1|9325.1|9330.4|9325.4|9329.4|9324.4|15
1597285200000|2020-08-13 02:20:00|9330|9325|9329.9|9324.9|9330.6|9325.6|9328.8|9323.8|34
1597285500000|2020-08-13 02:25:00|9330|9325|9328.2|9323.2|9330.1|9325.1|9326.9|9321.9|27
1597285800000|2020-08-13 02:30:00|9328.4|9323.4|9328.4|9323.4|9328.7|9323.7|9327.3|9322.3|23
1597286100000|2020-08-13 02:35:00|9328.3|9323.3|9327.4|9322.4|9328.3|9323.3|9326.5|9321.5|9
1597286400000|2020-08-13 02:40:00|9327.5|9322.5|9328.2|9323.2|9328.7|9323.7|9327.4|9322.4|15
1597286700000|2020-08-13 02:45:00|9328.4|9323.4|9329.6|9324.6|9330.5|9325.5|9327.8|9322.8|17
1597287000000|2020-08-13 02:50:00|9329.7|9324.7|9328.7|9323.7|9330.4|9325.4|9328.7|9323.7|20
1597287300000|2020-08-13 02:55:00|9328.4|9323.4|9327.2|9322.2|9328.9|9323.9|9327.2|9322.2|111
1597287600000|2020-08-13 03:00:00|9327.1|9322.1|9324.5|9319.5|9327.1|9322.1|9324.5|9319.5|7
1597287900000|2020-08-13 03:05:00|9324.4|9319.4|9324.5|9319.5|9325.7|9320.7|9324.3|9319.3|15
1597288200000|2020-08-13 03:10:00|9324.2|9319.2|9323.4|9318.4|9325|9320|9323.2|9318.2|32
1597288500000|2020-08-13 03:15:00|9323.5|9318.5|9323.4|9318.4|9324.4|9319.4|9323|9318|15
1597288800000|2020-08-13 03:20:00|9323.3|9318.3|9325.1|9320.1|9325.1|9320.1|9323.3|9318.3|4
1597289100000|2020-08-13 03:25:00|9325|9320|9325.1|9320.1|9326.2|9321.2|9324.9|9319.9|9
1597289400000|2020-08-13 03:30:00|9325.2|9320.2|9325.6|9320.6|9325.7|9320.7|9325.1|9320.1|9
1597289700000|2020-08-13 03:35:00|9325.7|9320.7|9326.8|9321.8|9327.1|9322.1|9325.7|9320.7|11
1597290000000|2020-08-13 03:40:00|9326.9|9321.9|9326.5|9321.5|9326.9|9321.9|9325.8|9320.8|29
1597290300000|2020-08-13 03:45:00|9326.4|9321.4|9326.5|9321.5|9326.6|9321.6|9325.4|9320.4|6
1597290600000|2020-08-13 03:50:00|9326.6|9321.6|9327.9|9322.9|9328|9323|9326.4|9321.4|2
1597290900000|2020-08-13 03:55:00|9328|9323|9328.9|9323.9|9329|9324|9327.9|9322.9|12
1597291200000|2020-08-13 04:00:00|9328.8|9323.8|9327.9|9322.9|9328.9|9323.9|9327.4|9322.4|3
1597291500000|2020-08-13 04:05:00|9327.8|9322.8|9328.8|9323.8|9329.4|9324.4|9327.8|9322.8|13
1597291800000|2020-08-13 04:10:00|9328.9|9323.9|9329.9|9324.9|9330|9325|9328.8|9323.8|16
1597292100000|2020-08-13 04:15:00|9330|9325|9329.1|9324.1|9330.1|9325.1|9328.8|9323.8|12
1597292400000|2020-08-13 04:20:00|9329.3|9324.3|9329.6|9324.6|9330.1|9325.1|9328.9|9323.9|1
1597292700000|2020-08-13 04:25:00|9329.7|9324.7|9330.4|9325.4|9331.2|9326.2|9329.7|9324.7|3
1597293000000|2020-08-13 04:30:00|9330.3|9325.3|9330.1|9325.1|9330.4|9325.4|9329.7|9324.7|7
1597293300000|2020-08-13 04:35:00|9330.3|9325.3|9329.9|9324.9|9331.6|9326.6|9329.9|9324.9|3
1597293600000|2020-08-13 04:40:00|9330.1|9325.1|9331.6|9326.6|9331.8|9326.8|9330|9325|18
1597293900000|2020-08-13 04:45:00|9331.7|9326.7|9331.6|9326.6|9332.6|9327.6|9331.5|9326.5|5
1597294200000|2020-08-13 04:50:00|9331.7|9326.7|9333.1|9328.1|9333.6|9328.6|9331.6|9326.6|12
1597294500000|2020-08-13 04:55:00|9333.2|9328.2|9333.6|9328.6|9334.1|9329.1|9332.7|9327.7|38
1597294800000|2020-08-13 05:00:00|9334.1|9329.1|9333.4|9328.4|9334.1|9329.1|9333.1|9328.1|16
1597295100000|2020-08-13 05:05:00|9333.2|9328.2|9331.4|9326.4|9333.2|9328.2|9331.4|9326.4|6
1597295400000|2020-08-13 05:10:00|9331.5|9326.5|9331.3|9326.3|9332|9327|9331.3|9326.3|2
1597295700000|2020-08-13 05:15:00|9331.1|9326.1|9326.7|9321.7|9331.2|9326.2|9326.7|9321.7|21
1597296000000|2020-08-13 05:20:00|9326.5|9321.5|9326.6|9321.6|9327.1|9322.1|9325.7|9320.7|10
1597296300000|2020-08-13 05:25:00|9326.5|9321.5|9324.4|9319.4|9326.6|9321.6|9324.2|9319.2|21
1597296600000|2020-08-13 05:30:00|9324.2|9319.2|9325.6|9320.6|9325.7|9320.7|9323.7|9318.7|16
1597296900000|2020-08-13 05:35:00|9325.7|9320.7|9326.1|9321.1|9326.4|9321.4|9325.2|9320.2|7
1597297200000|2020-08-13 05:40:00|9326.2|9321.2|9327.8|9322.8|9328.8|9323.8|9326.2|9321.2|29
1597297500000|2020-08-13 05:45:00|9327.9|9322.9|9323.6|9318.6|9328.1|9323.1|9323.6|9318.6|37
1597297800000|2020-08-13 05:50:00|9323.7|9318.7|9325.9|9320.9|9325.9|9320.9|9323.1|9318.1|15
1597298100000|2020-08-13 05:55:00|9325.7|9320.7|9323.6|9318.6|9326.4|9321.4|9323.5|9318.5|44
1597298400000|2020-08-13 06:00:00|9323.7|9318.7|9319.1|9314.1|9324.2|9319.2|9315.9|9310.9|193
1597298700000|2020-08-13 06:05:00|9318.9|9313.9|9316.1|9311.1|9319.1|9314.1|9316|9311|22
1597299000000|2020-08-13 06:10:00|9316.2|9311.2|9319.6|9314.6|9320.6|9315.6|9315.9|9310.9|36
1597299300000|2020-08-13 06:15:00|9319.7|9314.7|9315.5|9310.5|9320.2|9315.2|9314.6|9309.6|122
1597299600000|2020-08-13 06:20:00|9315.6|9310.6|9316.1|9311.1|9316.6|9311.6|9313.9|9308.9|27
1597299900000|2020-08-13 06:25:00|9315.9|9310.9|9312.4|9307.4|9315.9|9310.9|9310|9305|112
1597300200000|2020-08-13 06:30:00|9312.5|9307.5|9311.9|9306.9|9313.9|9308.9|9311.3|9306.3|15
1597300500000|2020-08-13 06:35:00|9312|9307|9315.4|9310.4|9315.6|9310.6|9311.9|9306.9|32
1597300800000|2020-08-13 06:40:00|9315.2|9310.2|9318|9313|9318.4|9313.4|9314|9309|28
1597301100000|2020-08-13 06:45:00|9318.1|9313.1|9317.2|9312.2|9318.7|9313.7|9316.3|9311.3|37
1597301400000|2020-08-13 06:50:00|9316.9|9311.9|9315.1|9310.1|9317.9|9312.9|9314.8|9309.8|41
1597301700000|2020-08-13 06:55:00|9315.4|9310.4|9319.8|9314.8|9320.2|9315.2|9315.3|9310.3|45
1597302000000|2020-08-13 07:00:00|9319.9|9314.9|9320.4|9315.4|9321.9|9316.9|9317.6|9312.6|56
1597302300000|2020-08-13 07:05:00|9320.6|9315.6|9318.6|9313.6|9323.5|9318.5|9318.4|9313.4|26
1597302600000|2020-08-13 07:10:00|9318.5|9313.5|9323.9|9318.9|9324|9319|9317.4|9312.4|20
1597302900000|2020-08-13 07:15:00|9324|9319|9322.5|9317.5|9325.6|9320.6|9322.4|9317.4|21
1597303200000|2020-08-13 07:20:00|9322.6|9317.6|9323.9|9318.9|9324.6|9319.6|9321.9|9316.9|21
1597303500000|2020-08-13 07:25:00|9323.8|9318.8|9322.9|9317.9|9324.2|9319.2|9320.8|9315.8|27
1597303800000|2020-08-13 07:30:00|9323|9318|9320|9315|9323.6|9318.6|9320|9315|34
1597304100000|2020-08-13 07:35:00|9319.9|9314.9|9316.6|9311.6|9322|9317|9316.4|9311.4|51
1597304400000|2020-08-13 07:40:00|9316.5|9311.5|9315.4|9310.4|9316.8|9311.8|9313.3|9308.3|70
1597304700000|2020-08-13 07:45:00|9315.3|9310.3|9315.5|9310.5|9316.6|9311.6|9313.1|9308.1|48
1597305000000|2020-08-13 07:50:00|9315.4|9310.4|9320.1|9315.1|9320.6|9315.6|9314.7|9309.7|28
1597305300000|2020-08-13 07:55:00|9320.3|9315.3|9316.9|9311.9|9321.1|9316.1|9316.4|9311.4|29
1597305600000|2020-08-13 08:00:00|9317|9312|9320.5|9315.5|9320.5|9315.5|9314.5|9309.5|58
1597305900000|2020-08-13 08:05:00|9320.6|9315.6|9322.8|9317.8|9323.7|9318.7|9320.3|9315.3|52
1597306200000|2020-08-13 08:10:00|9322.7|9317.7|9319|9314|9324.6|9319.6|9318|9313|32
1597306500000|2020-08-13 08:15:00|9319.1|9314.1|9319.6|9314.6|9320|9315|9316|9311|22
1597306800000|2020-08-13 08:20:00|9319.9|9314.9|9320.8|9315.8|9320.8|9315.8|9317.7|9312.7|8
1597307100000|2020-08-13 08:25:00|9320.9|9315.9|9319.2|9314.2|9321.9|9316.9|9318.9|9313.9|35
1597307400000|2020-08-13 08:30:00|9319.5|9314.5|9317|9312|9321.6|9316.6|9316.4|9311.4|72
1597307700000|2020-08-13 08:35:00|9317.1|9312.1|9314.7|9309.7|9318.6|9313.6|9314.7|9309.7|41
1597308000000|2020-08-13 08:40:00|9314.4|9309.4|9311.6|9306.6|9315.1|9310.1|9310.8|9305.8|37
1597308300000|2020-08-13 08:45:00|9311.4|9306.4|9310.9|9305.9|9313|9308|9310.1|9305.1|36
1597308600000|2020-08-13 08:50:00|9310.8|9305.8|9310.5|9305.5|9311.6|9306.6|9309.8|9304.8|20
1597308900000|2020-08-13 08:55:00|9310.4|9305.4|9311.6|9306.6|9313.1|9308.1|9310.1|9305.1|25
1597309200000|2020-08-13 09:00:00|9311.5|9306.5|9315.9|9310.9|9316.1|9311.1|9311.5|9306.5|102
1597309500000|2020-08-13 09:05:00|9316|9311|9316.1|9311.1|9317|9312|9315.2|9310.2|22
1597309800000|2020-08-13 09:10:00|9316.2|9311.2|9317.1|9312.1|9317.7|9312.7|9314.4|9309.4|27
1597310100000|2020-08-13 09:15:00|9317|9312|9316.1|9311.1|9318.6|9313.6|9316.1|9311.1|164
1597310400000|2020-08-13 09:20:00|9316.4|9311.4|9315.1|9310.1|9316.9|9311.9|9314.5|9309.5|23
1597310700000|2020-08-13 09:25:00|9315|9310|9319.2|9314.2|9319.4|9314.4|9314.5|9309.5|13
1597311000000|2020-08-13 09:30:00|9319.4|9314.4|9319.4|9314.4|9320.1|9315.1|9316.6|9311.6|21
1597311300000|2020-08-13 09:35:00|9319.1|9314.1|9314.2|9309.2|9319.3|9314.3|9314.1|9309.1|26
1597311600000|2020-08-13 09:40:00|9314.4|9309.4|9313.1|9308.1|9315.1|9310.1|9312|9307|108
1597311900000|2020-08-13 09:45:00|9313|9308|9312.9|9307.9|9313.8|9308.8|9311.9|9306.9|22
1597312200000|2020-08-13 09:50:00|9313.1|9308.1|9315.4|9310.4|9316.1|9311.1|9313.1|9308.1|24
1597312500000|2020-08-13 09:55:00|9315.2|9310.2|9316.5|9311.5|9318.1|9313.1|9314.8|9309.8|23
1597312800000|2020-08-13 10:00:00|9316.6|9311.6|9316.1|9311.1|9317.6|9312.6|9314.4|9309.4|52
1597313100000|2020-08-13 10:05:00|9316|9311|9313.1|9308.1|9316.6|9311.6|9312.9|9307.9|17
1597313400000|2020-08-13 10:10:00|9313.2|9308.2|9311.2|9306.2|9313.6|9308.6|9309.9|9304.9|82
1597313700000|2020-08-13 10:15:00|9311.6|9306.6|9310.3|9305.3|9312.3|9307.3|9309.4|9304.4|268
1597314000000|2020-08-13 10:20:00|9310.4|9305.4|9307.7|9302.7|9310.9|9305.9|9307.4|9302.4|72
1597314300000|2020-08-13 10:25:00|9307.6|9302.6|9306.6|9301.6|9308.1|9303.1|9303.9|9298.9|99
1597314600000|2020-08-13 10:30:00|9307.1|9302.1|9306|9301|9307.6|9302.6|9305.3|9300.3|53
1597314900000|2020-08-13 10:35:00|9306.1|9301.1|9305.2|9300.2|9307.1|9302.1|9303.2|9298.2|36
1597315200000|2020-08-13 10:40:00|9305.3|9300.3|9308.3|9303.3|9308.3|9303.3|9304.9|9299.9|84
1597315500000|2020-08-13 10:45:00|9308.4|9303.4|9306.9|9301.9|9308.6|9303.6|9306.2|9301.2|27
1597315800000|2020-08-13 10:50:00|9307.1|9302.1|9307.1|9302.1|9307.1|9302.1|9304.9|9299.9|21
1597316100000|2020-08-13 10:55:00|9307|9302|9309.9|9304.9|9310.6|9305.6|9307|9302|53
1597316400000|2020-08-13 11:00:00|9310|9305|9307.2|9302.2|9310.6|9305.6|9305.4|9300.4|62
1597316700000|2020-08-13 11:05:00|9307|9302|9304.5|9299.5|9307.1|9302.1|9303.6|9298.6|43
1597317000000|2020-08-13 11:10:00|9304.6|9299.6|9307.5|9302.5|9308|9303|9304.4|9299.4|50
1597317300000|2020-08-13 11:15:00|9307.6|9302.6|9308.7|9303.7|9309.1|9304.1|9305.2|9300.2|248
1597317600000|2020-08-13 11:20:00|9308.9|9303.9|9310|9305|9311.2|9306.2|9308.1|9303.1|82
1597317900000|2020-08-13 11:25:00|9309.9|9304.9|9311.7|9306.7|9312.3|9307.3|9308.6|9303.6|32
1597318200000|2020-08-13 11:30:00|9312.1|9307.1|9311.6|9306.6|9313.2|9308.2|9310.7|9305.7|16
1597318500000|2020-08-13 11:35:00|9311.7|9306.7|9315.1|9310.1|9315.1|9310.1|9311.2|9306.2|32
1597318800000|2020-08-13 11:40:00|9314.9|9309.9|9316.2|9311.2|9316.6|9311.6|9313.6|9308.6|113
1597319100000|2020-08-13 11:45:00|9316.1|9311.1|9314.2|9309.2|9316.7|9311.7|9314.1|9309.1|23
1597319400000|2020-08-13 11:50:00|9314.1|9309.1|9312.1|9307.1|9315.6|9310.6|9312|9307|31
1597319700000|2020-08-13 11:55:00|9312|9307|9314.7|9309.7|9315.2|9310.2|9311.4|9306.4|38
1597320000000|2020-08-13 12:00:00|9314.6|9309.6|9316.1|9311.1|9318.9|9313.9|9314.6|9309.6|153
1597320300000|2020-08-13 12:05:00|9315.8|9310.8|9316.4|9311.4|9317.3|9312.3|9315.1|9310.1|52
1597320600000|2020-08-13 12:10:00|9316.1|9311.1|9316.1|9311.1|9316.2|9311.2|9314.2|9309.2|34
1597320900000|2020-08-13 12:15:00|9316.2|9311.2|9318.1|9313.1|9319.3|9314.3|9316.1|9311.1|58
1597321200000|2020-08-13 12:20:00|9318|9313|9318.9|9313.9|9319.2|9314.2|9317|9312|89
1597321500000|2020-08-13 12:25:00|9319.2|9314.2|9319.5|9314.5|9322.4|9317.4|9318.1|9313.1|63
1597321800000|2020-08-13 12:30:00|9319|9314|9319.6|9314.6|9322.4|9317.4|9316.6|9311.6|117
1597322100000|2020-08-13 12:35:00|9319.8|9314.8|9313.7|9308.7|9320.2|9315.2|9313.7|9308.7|70
1597322400000|2020-08-13 12:40:00|9313.8|9308.8|9313.3|9308.3|9314.5|9309.5|9312|9307|61
1597322700000|2020-08-13 12:45:00|9313.2|9308.2|9313.9|9308.9|9314.4|9309.4|9312.5|9307.5|57
1597323000000|2020-08-13 12:50:00|9314.1|9309.1|9313.7|9308.7|9315.7|9310.7|9313.1|9308.1|90
1597323300000|2020-08-13 12:55:00|9313.6|9308.6|9307.5|9302.5|9314.1|9309.1|9306.4|9301.4|132
1597323600000|2020-08-13 13:00:00|9307.6|9302.6|9315.2|9310.2|9315.2|9310.2|9307.6|9302.6|135
1597323900000|2020-08-13 13:05:00|9315.4|9310.4|9318.4|9313.4|9320.1|9315.1|9315.4|9310.4|84
1597324200000|2020-08-13 13:10:00|9318.3|9313.3|9317.4|9312.4|9318.7|9313.7|9315.5|9310.5|45
1597324500000|2020-08-13 13:15:00|9317.6|9312.6|9316.4|9311.4|9318.6|9313.6|9314.9|9309.9|54
1597324800000|2020-08-13 13:20:00|9316.6|9311.6|9311.1|9306.1|9316.6|9311.6|9311.1|9306.1|49
1597325100000|2020-08-13 13:25:00|9311.3|9306.3|9314|9309|9315.8|9310.8|9310.3|9305.3|89
1597325400000|2020-08-13 13:30:00|9314.1|9309.1|9311.2|9306.2|9314.7|9309.7|9309.2|9304.2|166
1597325700000|2020-08-13 13:35:00|9311|9306|9309.9|9304.9|9313|9308|9309.4|9304.4|98
1597326000000|2020-08-13 13:40:00|9309.7|9304.7|9305|9300|9310.7|9305.7|9304.6|9299.6|96
1597326300000|2020-08-13 13:45:00|9304.9|9299.9|9297.6|9292.6|9305.7|9300.7|9297.2|9292.2|460
1597326600000|2020-08-13 13:50:00|9297.9|9292.9|9299.9|9294.9|9301.7|9296.7|9297|9292|323
1597326900000|2020-08-13 13:55:00|9300|9295|9301|9296|9301.1|9296.1|9297.9|9292.9|78
1597327200000|2020-08-13 14:00:00|9301.2|9296.2|9302|9297|9304.1|9299.1|9300.6|9295.6|82
1597327500000|2020-08-13 14:05:00|9301.9|9296.9|9297.9|9292.9|9301.9|9296.9|9297.7|9292.7|116
1597327800000|2020-08-13 14:10:00|9297.6|9292.6|9297.6|9292.6|9299.2|9294.2|9295.7|9290.7|127
1597328100000|2020-08-13 14:15:00|9297.7|9292.7|9296.1|9291.1|9299.6|9294.6|9296|9291|92
1597328400000|2020-08-13 14:20:00|9296|9291|9297.7|9292.7|9298.2|9293.2|9294.6|9289.6|51
1597328700000|2020-08-13 14:25:00|9297.6|9292.6|9297.1|9292.1|9298.6|9293.6|9295.3|9290.3|55
1597329000000|2020-08-13 14:30:00|9297.2|9292.2|9301.1|9296.1|9301.6|9296.6|9296.7|9291.7|113
1597329300000|2020-08-13 14:35:00|9301.2|9296.2|9307.7|9302.7|9307.7|9302.7|9300.4|9295.4|296
1597329600000|2020-08-13 14:40:00|9307.8|9302.8|9312.8|9307.8|9313.2|9308.2|9306.9|9301.9|126
1597329900000|2020-08-13 14:45:00|9312.7|9307.7|9310.1|9305.1|9315|9310|9310|9305|81
1597330200000|2020-08-13 14:50:00|9310.2|9305.2|9311.1|9306.1|9311.5|9306.5|9308.7|9303.7|86
1597330500000|2020-08-13 14:55:00|9310.9|9305.9|9311.1|9306.1|9314.7|9309.7|9310.8|9305.8|102
1597330800000|2020-08-13 15:00:00|9311.2|9306.2|9318.9|9313.9|9318.9|9313.9|9311|9306|122
1597331100000|2020-08-13 15:05:00|9318.7|9313.7|9316.3|9311.3|9318.7|9313.7|9315.1|9310.1|89
1597331400000|2020-08-13 15:10:00|9316.4|9311.4|9316.9|9311.9|9319.7|9314.7|9316.4|9311.4|382
1597331700000|2020-08-13 15:15:00|9317|9312|9318.7|9313.7|9319.1|9314.1|9316.5|9311.5|122
1597332000000|2020-08-13 15:20:00|9318.6|9313.6|9317.4|9312.4|9319.9|9314.9|9317.4|9312.4|88
1597332300000|2020-08-13 15:25:00|9317.5|9312.5|9317.9|9312.9|9318.2|9313.2|9316.1|9311.1|90
1597332600000|2020-08-13 15:30:00|9317.6|9312.6|9321|9316|9323.2|9318.2|9317.1|9312.1|105
1597332900000|2020-08-13 15:35:00|9321.1|9316.1|9321.9|9316.9|9322.2|9317.2|9319.9|9314.9|49
1597333200000|2020-08-13 15:40:00|9322|9317|9321.8|9316.8|9323.7|9318.7|9321.4|9316.4|326
1597333500000|2020-08-13 15:45:00|9321.9|9316.9|9324.9|9319.9|9327.2|9322.2|9321.9|9316.9|80
1597333800000|2020-08-13 15:50:00|9324.8|9319.8|9324.4|9319.4|9325.2|9320.2|9322.2|9317.2|63
1597334100000|2020-08-13 15:55:00|9324.5|9319.5|9324|9319|9324.7|9319.7|9322.6|9317.6|128
1597334400000|2020-08-13 16:00:00|9324.2|9319.2|9323.4|9318.4|9324.7|9319.7|9322.6|9317.6|60
1597334700000|2020-08-13 16:05:00|9323.2|9318.2|9322.1|9317.1|9323.2|9318.2|9321.4|9316.4|107
1597335000000|2020-08-13 16:10:00|9322|9317|9323.1|9318.1|9323.5|9318.5|9321.1|9316.1|90
1597335300000|2020-08-13 16:15:00|9323.2|9318.2|9323.9|9318.9|9325.2|9320.2|9323.2|9318.2|58
1597335600000|2020-08-13 16:20:00|9324|9319|9324.5|9319.5|9325.7|9320.7|9323.9|9318.9|39
1597335900000|2020-08-13 16:25:00|9324.4|9319.4|9324.5|9319.5|9325|9320|9324.2|9319.2|16
1597336200000|2020-08-13 16:30:00|9324.4|9319.4|9321.8|9316.8|9324.7|9319.7|9321.8|9316.8|51
1597336500000|2020-08-13 16:35:00|9321.7|9316.7|9322.2|9317.2|9323.2|9318.2|9321.1|9316.1|22
1597336800000|2020-08-13 16:40:00|9322.1|9317.1|9321.6|9316.6|9322.6|9317.6|9321.2|9316.2|17
1597337100000|2020-08-13 16:45:00|9321.8|9316.8|9322.4|9317.4|9322.7|9317.7|9321.4|9316.4|46
1597337400000|2020-08-13 16:50:00|9322.2|9317.2|9323|9318|9324.2|9319.2|9321.4|9316.4|58
1597337700000|2020-08-13 16:55:00|9322.9|9317.9|9323.9|9318.9|9325.1|9320.1|9322.4|9317.4|75
1597338000000|2020-08-13 17:00:00|9323.8|9318.8|9322.5|9317.5|9324.2|9319.2|9322.3|9317.3|30
1597338300000|2020-08-13 17:05:00|9322.6|9317.6|9324.4|9319.4|9324.6|9319.6|9322.1|9317.1|70
1597338600000|2020-08-13 17:10:00|9324.2|9319.2|9323.9|9318.9|9325.2|9320.2|9322.9|9317.9|42
1597338900000|2020-08-13 17:15:00|9323.6|9318.6|9325.2|9320.2|9325.3|9320.3|9323.4|9318.4|105
1597339200000|2020-08-13 17:20:00|9325|9320|9327|9322|9327.2|9322.2|9324.9|9319.9|66
1597339500000|2020-08-13 17:25:00|9326.9|9321.9|9326.2|9321.2|9327.2|9322.2|9325.4|9320.4|115
1597339800000|2020-08-13 17:30:00|9326.1|9321.1|9329.4|9324.4|9329.7|9324.7|9326.1|9321.1|301
1597340100000|2020-08-13 17:35:00|9329.2|9324.2|9328.4|9323.4|9330.1|9325.1|9327.6|9322.6|41
1597340400000|2020-08-13 17:40:00|9328.2|9323.2|9326.7|9321.7|9329.7|9324.7|9326.7|9321.7|274
1597340700000|2020-08-13 17:45:00|9327|9322|9325.1|9320.1|9327|9322|9324.9|9319.9|76
1597341000000|2020-08-13 17:50:00|9325|9320|9326.5|9321.5|9327.6|9322.6|9324.9|9319.9|79
1597341300000|2020-08-13 17:55:00|9326.6|9321.6|9326.7|9321.7|9328.6|9323.6|9325.6|9320.6|62
1597341600000|2020-08-13 18:00:00|9326.6|9321.6|9328.3|9323.3|9328.3|9323.3|9325.2|9320.2|234
1597341900000|2020-08-13 18:05:00|9328.2|9323.2|9328|9323|9329.1|9324.1|9327.7|9322.7|62
1597342200000|2020-08-13 18:10:00|9328.1|9323.1|9328.4|9323.4|9330.1|9325.1|9327.8|9322.8|61
1597342500000|2020-08-13 18:15:00|9328.5|9323.5|9331.7|9326.7|9332.6|9327.6|9328.4|9323.4|249
1597342800000|2020-08-13 18:20:00|9331.8|9326.8|9338.2|9333.2|9339.5|9334.5|9331.2|9326.2|224
1597343100000|2020-08-13 18:25:00|9338.4|9333.4|9339|9334|9339.7|9334.7|9336.9|9331.9|68
1597343400000|2020-08-13 18:30:00|9339.1|9334.1|9337.7|9332.7|9339.6|9334.6|9337.4|9332.4|50
1597343700000|2020-08-13 18:35:00|9338|9333|9341|9336|9342.8|9337.8|9337.8|9332.8|189
1597344000000|2020-08-13 18:40:00|9340.8|9335.8|9340.4|9335.4|9341.2|9336.2|9338.9|9333.9|56
1597344300000|2020-08-13 18:45:00|9340|9335|9336.8|9331.8|9340|9335|9336.5|9331.5|150
1597344600000|2020-08-13 18:50:00|9336.6|9331.6|9335.9|9330.9|9339.2|9334.2|9335.9|9330.9|135
1597344900000|2020-08-13 18:55:00|9335.7|9330.7|9337.6|9332.6|9337.7|9332.7|9334|9329|280
1597345200000|2020-08-13 19:00:00|9337.7|9332.7|9338|9333|9339.4|9334.4|9335.6|9330.6|65
1597345500000|2020-08-13 19:05:00|9338.1|9333.1|9337.7|9332.7|9338.6|9333.6|9336.7|9331.7|11
1597345800000|2020-08-13 19:10:00|9337.8|9332.8|9338|9333|9338.9|9333.9|9337.4|9332.4|46
1597346100000|2020-08-13 19:15:00|9337.9|9332.9|9337.4|9332.4|9338.9|9333.9|9337.1|9332.1|22
1597346400000|2020-08-13 19:20:00|9337.5|9332.5|9336.1|9331.1|9338.8|9333.8|9336.1|9331.1|16
1597346700000|2020-08-13 19:25:00|9336.3|9331.3|9335.4|9330.4|9337.4|9332.4|9335.3|9330.3|10
1597347000000|2020-08-13 19:30:00|9335.3|9330.3|9335.9|9330.9|9336.7|9331.7|9334.9|9329.9|22
1597347300000|2020-08-13 19:35:00|9336|9331|9336.5|9331.5|9336.8|9331.8|9334.6|9329.6|17
1597347600000|2020-08-13 19:40:00|9336.4|9331.4|9335.1|9330.1|9337|9332|9334.6|9329.6|87
1597347900000|2020-08-13 19:45:00|9334.9|9329.9|9334.9|9329.9|9335.6|9330.6|9334.5|9329.5|36
1597348200000|2020-08-13 19:50:00|9334.6|9329.6|9334.3|9329.3|9335.1|9330.1|9332.1|9327.1|67
1597348500000|2020-08-13 19:55:00|9334.4|9329.4|9333|9328|9335|9330|9333|9328|76
1597348800000|2020-08-13 20:00:00|9332.9|9327.9|9333.4|9328.4|9333.6|9328.6|9332.5|9327.5|30
1597349100000|2020-08-13 20:05:00|9333.2|9328.2|9330.2|9325.2|9333.2|9328.2|9329.8|9324.8|40
1597349400000|2020-08-13 20:10:00|9330.3|9325.3|9330.3|9325.3|9330.7|9325.7|9329.9|9324.9|19
1597349700000|2020-08-13 20:15:00|9330.2|9325.2|9330.5|9325.5|9330.6|9325.6|9329.9|9324.9|21
1597350000000|2020-08-13 20:20:00|9330.6|9325.6|9330.7|9325.7|9330.7|9325.7|9330|9325|26
1597350300000|2020-08-13 20:25:00|9330.8|9325.8|9330.5|9325.5|9331.9|9326.9|9330.5|9325.5|28
1597350600000|2020-08-13 20:30:00|9330.4|9325.4|9329.3|9324.3|9331.4|9326.4|9328.7|9323.7|35
1597350900000|2020-08-13 20:35:00|9329.5|9324.5|9328.5|9323.5|9329.7|9324.7|9328.4|9323.4|21
1597351200000|2020-08-13 20:40:00|9328.4|9323.4|9327.5|9322.5|9328.4|9323.4|9326.7|9321.7|21
1597351500000|2020-08-13 20:45:00|9327.6|9322.6|9327.6|9322.6|9328.1|9323.1|9327.2|9322.2|37
1597351800000|2020-08-13 20:50:00|9327.5|9322.5|9327.8|9322.8|9327.9|9322.9|9326.9|9321.9|26
1597352100000|2020-08-13 20:55:00|9327.7|9322.7|9328.2|9323.2|9329.2|9324.2|9327.6|9322.6|44
1597363200000|2020-08-14 00:00:00|9327.3|9322.3|9332.7|9327.7|9333.1|9328.1|9327.1|9322.1|87
1597363500000|2020-08-14 00:05:00|9332.6|9327.6|9328.6|9323.6|9332.6|9327.6|9328.5|9323.5|17
1597363800000|2020-08-14 00:10:00|9328.7|9323.7|9329.6|9324.6|9329.6|9324.6|9328.4|9323.4|13
1597364100000|2020-08-14 00:15:00|9329.5|9324.5|9330.6|9325.6|9330.6|9325.6|9329.5|9324.5|79
1597364400000|2020-08-14 00:20:00|9330.8|9325.8|9330.9|9325.9|9330.9|9325.9|9329.8|9324.8|80
1597364700000|2020-08-14 00:25:00|9330.8|9325.8|9330.6|9325.6|9333.1|9328.1|9330.4|9325.4|44
1597365000000|2020-08-14 00:30:00|9330.4|9325.4|9330.7|9325.7|9330.7|9325.7|9329.9|9324.9|60
1597365300000|2020-08-14 00:35:00|9330.8|9325.8|9330.9|9325.9|9331.7|9326.7|9329.7|9324.7|45
1597365600000|2020-08-14 00:40:00|9330.6|9325.6|9330.7|9325.7|9330.8|9325.8|9329.5|9324.5|6
1597365900000|2020-08-14 00:45:00|9330.6|9325.6|9333.6|9328.6|9333.8|9328.8|9330.6|9325.6|18
1597366200000|2020-08-14 00:50:00|9333.5|9328.5|9332.1|9327.1|9333.5|9328.5|9330.5|9325.5|6
1597366500000|2020-08-14 00:55:00|9331.9|9326.9|9332.6|9327.6|9332.9|9327.9|9330.7|9325.7|23
1597366800000|2020-08-14 01:00:00|9332.4|9327.4|9333.8|9328.8|9334.4|9329.4|9332.3|9327.3|15
1597367100000|2020-08-14 01:05:00|9334|9329|9332.4|9327.4|9334|9329|9332.4|9327.4|7
1597367400000|2020-08-14 01:10:00|9332.1|9327.1|9332.7|9327.7|9333|9328|9331.4|9326.4|8
1597367700000|2020-08-14 01:15:00|9332.8|9327.8|9334.7|9329.7|9334.7|9329.7|9332.5|9327.5|10
1597368000000|2020-08-14 01:20:00|9334.6|9329.6|9337.4|9332.4|9338|9333|9334.6|9329.6|28
1597368300000|2020-08-14 01:25:00|9337.3|9332.3|9335.6|9330.6|9337.4|9332.4|9335.4|9330.4|40
1597368600000|2020-08-14 01:30:00|9335.5|9330.5|9333.7|9328.7|9336.1|9331.1|9333.2|9328.2|25
1597368900000|2020-08-14 01:35:00|9333.9|9328.9|9332.6|9327.6|9333.9|9328.9|9332.2|9327.2|6
1597369200000|2020-08-14 01:40:00|9332.7|9327.7|9332.3|9327.3|9334.4|9329.4|9332.2|9327.2|7
1597369500000|2020-08-14 01:45:00|9332.5|9327.5|9332.6|9327.6|9333.4|9328.4|9332.2|9327.2|8
1597369800000|2020-08-14 01:50:00|9332.5|9327.5|9334.2|9329.2|9334.6|9329.6|9332.5|9327.5|6
1597370100000|2020-08-14 01:55:00|9334.1|9329.1|9331.4|9326.4|9334.1|9329.1|9331.3|9326.3|11
1597370400000|2020-08-14 02:00:00|9331.3|9326.3|9333.2|9328.2|9334.3|9329.3|9331.3|9326.3|40
1597370700000|2020-08-14 02:05:00|9333.1|9328.1|9333.1|9328.1|9334.1|9329.1|9332.5|9327.5|15
1597371000000|2020-08-14 02:10:00|9333.2|9328.2|9332.9|9327.9|9333.8|9328.8|9332.6|9327.6|5
1597371300000|2020-08-14 02:15:00|9332.7|9327.7|9332.1|9327.1|9333.1|9328.1|9330.7|9325.7|16
1597371600000|2020-08-14 02:20:00|9332|9327|9332.2|9327.2|9332.7|9327.7|9331|9326|4
1597371900000|2020-08-14 02:25:00|9332.3|9327.3|9330.9|9325.9|9333.1|9328.1|9330.7|9325.7|7
1597372200000|2020-08-14 02:30:00|9331|9326|9331|9326|9331.1|9326.1|9330.2|9325.2|22
1597372500000|2020-08-14 02:35:00|9331.1|9326.1|9331|9326|9331.4|9326.4|9330.6|9325.6|2
1597372800000|2020-08-14 02:40:00|9330.9|9325.9|9331.9|9326.9|9332.1|9327.1|9330.6|9325.6|0
1597373100000|2020-08-14 02:45:00|9331.7|9326.7|9331.7|9326.7|9332.7|9327.7|9331.6|9326.6|4
1597373400000|2020-08-14 02:50:00|9332|9327|9333.7|9328.7|9334.4|9329.4|9331.9|9326.9|11
1597373700000|2020-08-14 02:55:00|9333.8|9328.8|9332.4|9327.4|9335.1|9330.1|9331.7|9326.7|16
1597374000000|2020-08-14 03:00:00|9332.2|9327.2|9335.1|9330.1|9335.1|9330.1|9332.2|9327.2|4
1597374300000|2020-08-14 03:05:00|9335.2|9330.2|9335.9|9330.9|9337.3|9332.3|9334.7|9329.7|19
1597374600000|2020-08-14 03:10:00|9335.7|9330.7|9334.3|9329.3|9336.3|9331.3|9334.1|9329.1|14
1597374900000|2020-08-14 03:15:00|9334.2|9329.2|9334.4|9329.4|9335.1|9330.1|9333.7|9328.7|8
1597375200000|2020-08-14 03:20:00|9334.6|9329.6|9332.5|9327.5|9334.6|9329.6|9332.5|9327.5|6
1597375500000|2020-08-14 03:25:00|9332.4|9327.4|9333.1|9328.1|9333.1|9328.1|9332.2|9327.2|13
1597375800000|2020-08-14 03:30:00|9333|9328|9331.4|9326.4|9333.6|9328.6|9331.2|9326.2|6
1597376100000|2020-08-14 03:35:00|9331.2|9326.2|9331.1|9326.1|9332.1|9327.1|9331.1|9326.1|5
1597376400000|2020-08-14 03:40:00|9330.7|9325.7|9331.1|9326.1|9331.4|9326.4|9330.3|9325.3|17
1597376700000|2020-08-14 03:45:00|9331.3|9326.3|9331.4|9326.4|9332|9327|9329.9|9324.9|21
1597377000000|2020-08-14 03:50:00|9331.7|9326.7|9333.6|9328.6|9334|9329|9331.7|9326.7|4
1597377300000|2020-08-14 03:55:00|9333.8|9328.8|9331.9|9326.9|9333.8|9328.8|9331.7|9326.7|5
1597377600000|2020-08-14 04:00:00|9331.6|9326.6|9331.6|9326.6|9333.2|9328.2|9331.2|9326.2|12
1597377900000|2020-08-14 04:05:00|9331.5|9326.5|9329|9324|9331.6|9326.6|9328.7|9323.7|11
1597378200000|2020-08-14 04:10:00|9329.1|9324.1|9328.5|9323.5|9329.1|9324.1|9327.6|9322.6|190
1597378500000|2020-08-14 04:15:00|9328.4|9323.4|9328.7|9323.7|9328.8|9323.8|9328.2|9323.2|14
1597378800000|2020-08-14 04:20:00|9328.6|9323.6|9328.9|9323.9|9329.6|9324.6|9328.1|9323.1|6
1597379100000|2020-08-14 04:25:00|9328.7|9323.7|9326.6|9321.6|9329|9324|9326.5|9321.5|8
1597379400000|2020-08-14 04:30:00|9326.5|9321.5|9326.1|9321.1|9327.1|9322.1|9325.4|9320.4|21
1597379700000|2020-08-14 04:35:00|9326|9321|9326.1|9321.1|9326.1|9321.1|9325.2|9320.2|4
1597380000000|2020-08-14 04:40:00|9326.3|9321.3|9326.4|9321.4|9327.4|9322.4|9326|9321|6
1597380300000|2020-08-14 04:45:00|9326.2|9321.2|9327.4|9322.4|9327.6|9322.6|9326|9321|3
1597380600000|2020-08-14 04:50:00|9327.6|9322.6|9327.5|9322.5|9327.6|9322.6|9327.5|9322.5|3
1597380900000|2020-08-14 04:55:00|9327.6|9322.6|9328.6|9323.6|9328.9|9323.9|9326|9321|10
1597381200000|2020-08-14 05:00:00|9328.7|9323.7|9328.8|9323.8|9329.5|9324.5|9328.5|9323.5|5
1597381500000|2020-08-14 05:05:00|9328.7|9323.7|9329.4|9324.4|9329.7|9324.7|9328.5|9323.5|16
1597381800000|2020-08-14 05:10:00|9329.2|9324.2|9329|9324|9329.6|9324.6|9328.7|9323.7|18
1597382100000|2020-08-14 05:15:00|9328.9|9323.9|9327.7|9322.7|9329.1|9324.1|9327.7|9322.7|9
1597382400000|2020-08-14 05:20:00|9327.8|9322.8|9325.2|9320.2|9328.1|9323.1|9324.9|9319.9|10
1597382700000|2020-08-14 05:25:00|9325.5|9320.5|9324.5|9319.5|9325.5|9320.5|9323.7|9318.7|23
1597383000000|2020-08-14 05:30:00|9324.4|9319.4|9324.9|9319.9|9326|9321|9324.2|9319.2|25
1597383300000|2020-08-14 05:35:00|9324.7|9319.7|9325.4|9320.4|9326.6|9321.6|9324.3|9319.3|8
1597383600000|2020-08-14 05:40:00|9325.5|9320.5|9324.6|9319.6|9325.7|9320.7|9323.4|9318.4|42
1597383900000|2020-08-14 05:45:00|9324.7|9319.7|9325.3|9320.3|9326.2|9321.2|9324.2|9319.2|27
1597384200000|2020-08-14 05:50:00|9325.4|9320.4|9325|9320|9325.4|9320.4|9324.2|9319.2|11
1597384500000|2020-08-14 05:55:00|9325.1|9320.1|9323.4|9318.4|9325.1|9320.1|9322|9317|22
1597384800000|2020-08-14 06:00:00|9323.2|9318.2|9322.2|9317.2|9326.1|9321.1|9322|9317|65
1597385100000|2020-08-14 06:05:00|9322.3|9317.3|9323.6|9318.6|9323.6|9318.6|9320.2|9315.2|31
1597385400000|2020-08-14 06:10:00|9323.5|9318.5|9321.3|9316.3|9323.6|9318.6|9320.6|9315.6|28
1597385700000|2020-08-14 06:15:00|9321.4|9316.4|9320.1|9315.1|9321.6|9316.6|9318.4|9313.4|57
1597386000000|2020-08-14 06:20:00|9320.2|9315.2|9324.2|9319.2|9325.3|9320.3|9320.2|9315.2|86
1597386300000|2020-08-14 06:25:00|9324.5|9319.5|9323.9|9318.9|9325.3|9320.3|9323.6|9318.6|65
1597386600000|2020-08-14 06:30:00|9323.7|9318.7|9327.7|9322.7|9327.9|9322.9|9323.6|9318.6|44
1597386900000|2020-08-14 06:35:00|9327.6|9322.6|9326.6|9321.6|9327.9|9322.9|9325.1|9320.1|63
1597387200000|2020-08-14 06:40:00|9326.7|9321.7|9329.7|9324.7|9330.4|9325.4|9325.8|9320.8|55
1597387500000|2020-08-14 06:45:00|9329.8|9324.8|9328.9|9323.9|9331.1|9326.1|9328.7|9323.7|40
1597387800000|2020-08-14 06:50:00|9328.7|9323.7|9329.4|9324.4|9329.4|9324.4|9327.4|9322.4|31
1597388100000|2020-08-14 06:55:00|9329.6|9324.6|9331.4|9326.4|9332.1|9327.1|9329.5|9324.5|65
1597388400000|2020-08-14 07:00:00|9331.3|9326.3|9331.1|9326.1|9331.9|9326.9|9329.6|9324.6|101
1597388700000|2020-08-14 07:05:00|9331|9326|9332.7|9327.7|9334.2|9329.2|9331|9326|95
1597389000000|2020-08-14 07:10:00|9332.6|9327.6|9329.2|9324.2|9332.7|9327.7|9329.2|9324.2|49
1597389300000|2020-08-14 07:15:00|9329.6|9324.6|9327.6|9322.6|9329.7|9324.7|9326.9|9321.9|46
1597389600000|2020-08-14 07:20:00|9327.2|9322.2|9333.7|9328.7|9333.7|9328.7|9326.1|9321.1|67
1597389900000|2020-08-14 07:25:00|9333.8|9328.8|9339.1|9334.1|9339.9|9334.9|9333.8|9328.8|174
1597390200000|2020-08-14 07:30:00|9338.9|9333.9|9338.7|9333.7|9340.6|9335.6|9338.1|9333.1|29
1597390500000|2020-08-14 07:35:00|9338.6|9333.6|9338.7|9333.7|9340.1|9335.1|9336.1|9331.1|33
1597390800000|2020-08-14 07:40:00|9338.8|9333.8|9336.6|9331.6|9339.1|9334.1|9335.7|9330.7|24
1597391100000|2020-08-14 07:45:00|9336.2|9331.2|9335.2|9330.2|9336.4|9331.4|9334.3|9329.3|42
1597391400000|2020-08-14 07:50:00|9335.4|9330.4|9335.1|9330.1|9335.9|9330.9|9333.3|9328.3|45
1597391700000|2020-08-14 07:55:00|9335.2|9330.2|9334.2|9329.2|9335.4|9330.4|9333.1|9328.1|19
1597392000000|2020-08-14 08:00:00|9334.3|9329.3|9332.9|9327.9|9335.7|9330.7|9332.8|9327.8|110
1597392300000|2020-08-14 08:05:00|9332.7|9327.7|9331.6|9326.6|9332.7|9327.7|9330.2|9325.2|73
1597392600000|2020-08-14 08:10:00|9331.7|9326.7|9334.7|9329.7|9334.9|9329.9|9331.7|9326.7|38
1597392900000|2020-08-14 08:15:00|9334.6|9329.6|9336.8|9331.8|9337.4|9332.4|9332.5|9327.5|46
1597393200000|2020-08-14 08:20:00|9336.9|9331.9|9338.2|9333.2|9339.1|9334.1|9336.1|9331.1|33
1597393500000|2020-08-14 08:25:00|9338.6|9333.6|9332.7|9327.7|9338.9|9333.9|9332.6|9327.6|42
1597393800000|2020-08-14 08:30:00|9332.8|9327.8|9332.9|9327.9|9334.8|9329.8|9331.7|9326.7|60
1597394100000|2020-08-14 08:35:00|9332.7|9327.7|9330.6|9325.6|9333.4|9328.4|9329.6|9324.6|30
1597394400000|2020-08-14 08:40:00|9330.7|9325.7|9330|9325|9331.3|9326.3|9328.6|9323.6|41
1597394700000|2020-08-14 08:45:00|9330.1|9325.1|9328|9323|9330.2|9325.2|9327.4|9322.4|23
1597395000000|2020-08-14 08:50:00|9327.9|9322.9|9325.6|9320.6|9328.3|9323.3|9325.1|9320.1|47
1597395300000|2020-08-14 08:55:00|9325.7|9320.7|9326.2|9321.2|9326.7|9321.7|9324.8|9319.8|35
1597395600000|2020-08-14 09:00:00|9326.1|9321.1|9329.7|9324.7|9330.6|9325.6|9325.3|9320.3|33
1597395900000|2020-08-14 09:05:00|9329.6|9324.6|9328.9|9323.9|9329.7|9324.7|9327.8|9322.8|22
1597396200000|2020-08-14 09:10:00|9329.1|9324.1|9329.2|9324.2|9329.6|9324.6|9328.1|9323.1|27
1597396500000|2020-08-14 09:15:00|9329.6|9324.6|9336.3|9331.3|9336.4|9331.4|9329.5|9324.5|59
1597396800000|2020-08-14 09:20:00|9336.4|9331.4|9338.2|9333.2|9338.4|9333.4|9336|9331|50
1597397100000|2020-08-14 09:25:00|9338.3|9333.3|9342.6|9337.6|9343.1|9338.1|9338.1|9333.1|78
1597397400000|2020-08-14 09:30:00|9342.7|9337.7|9340.4|9335.4|9345.1|9340.1|9339.5|9334.5|185
1597397700000|2020-08-14 09:35:00|9340.3|9335.3|9340.4|9335.4|9342|9337|9339.3|9334.3|38
1597398000000|2020-08-14 09:40:00|9340.2|9335.2|9342.1|9337.1|9342.2|9337.2|9339.7|9334.7|31
1597398300000|2020-08-14 09:45:00|9342.2|9337.2|9340.1|9335.1|9344.1|9339.1|9338.8|9333.8|37
1597398600000|2020-08-14 09:50:00|9340|9335|9340.9|9335.9|9343.1|9338.1|9340|9335|45
1597398900000|2020-08-14 09:55:00|9340.8|9335.8|9339.2|9334.2|9341.2|9336.2|9337.7|9332.7|32
1597399200000|2020-08-14 10:00:00|9339.1|9334.1|9333.4|9328.4|9339.1|9334.1|9332.9|9327.9|72
1597399500000|2020-08-14 10:05:00|9333.5|9328.5|9333.2|9328.2|9334.7|9329.7|9330.8|9325.8|57
1597399800000|2020-08-14 10:10:00|9333.1|9328.1|9332.4|9327.4|9335.4|9330.4|9331.1|9326.1|41
1597400100000|2020-08-14 10:15:00|9332.6|9327.6|9329.4|9324.4|9332.9|9327.9|9328.7|9323.7|58
1597400400000|2020-08-14 10:20:00|9329.3|9324.3|9329.3|9324.3|9331|9326|9327.3|9322.3|114
1597400700000|2020-08-14 10:25:00|9329.4|9324.4|9328.3|9323.3|9330.3|9325.3|9327.3|9322.3|34
1597401000000|2020-08-14 10:30:00|9328.4|9323.4|9329.9|9324.9|9330.1|9325.1|9327.2|9322.2|14
1597401300000|2020-08-14 10:35:00|9329.8|9324.8|9329.4|9324.4|9331.3|9326.3|9329.3|9324.3|45
1597401600000|2020-08-14 10:40:00|9329.3|9324.3|9329.1|9324.1|9330.5|9325.5|9328.1|9323.1|48
1597401900000|2020-08-14 10:45:00|9329.2|9324.2|9331.6|9326.6|9331.8|9326.8|9328.1|9323.1|27
1597402200000|2020-08-14 10:50:00|9331.5|9326.5|9330.8|9325.8|9332.1|9327.1|9329.5|9324.5|36
1597402500000|2020-08-14 10:55:00|9331|9326|9327.1|9322.1|9331.1|9326.1|9326.7|9321.7|40
1597402800000|2020-08-14 11:00:00|9327|9322|9325.2|9320.2|9327|9322|9323.9|9318.9|66
1597403100000|2020-08-14 11:05:00|9325.1|9320.1|9326.4|9321.4|9328|9323|9324.9|9319.9|23
1597403400000|2020-08-14 11:10:00|9326.8|9321.8|9326.3|9321.3|9327.8|9322.8|9325.8|9320.8|21
1597403700000|2020-08-14 11:15:00|9326.4|9321.4|9327.6|9322.6|9329.3|9324.3|9325.3|9320.3|48
1597404000000|2020-08-14 11:20:00|9327.5|9322.5|9324.3|9319.3|9328.5|9323.5|9324.2|9319.2|16
1597404300000|2020-08-14 11:25:00|9324.2|9319.2|9324.6|9319.6|9325.3|9320.3|9322|9317|66
1597404600000|2020-08-14 11:30:00|9324.5|9319.5|9323.8|9318.8|9325.6|9320.6|9322.4|9317.4|29
1597404900000|2020-08-14 11:35:00|9323.7|9318.7|9321.8|9316.8|9324.3|9319.3|9321.3|9316.3|16
1597405200000|2020-08-14 11:40:00|9322|9317|9322.7|9317.7|9323.3|9318.3|9321.2|9316.2|12
1597405500000|2020-08-14 11:45:00|9322.8|9317.8|9324.4|9319.4|9324.8|9319.8|9321.6|9316.6|18
1597405800000|2020-08-14 11:50:00|9324.3|9319.3|9324.2|9319.2|9324.5|9319.5|9322.9|9317.9|11
1597406100000|2020-08-14 11:55:00|9324.1|9319.1|9326.8|9321.8|9327.5|9322.5|9323.4|9318.4|37
1597406400000|2020-08-14 12:00:00|9326.7|9321.7|9328.4|9323.4|9328.9|9323.9|9325.5|9320.5|48
1597406700000|2020-08-14 12:05:00|9328.3|9323.3|9324.9|9319.9|9328.3|9323.3|9324.7|9319.7|30
1597407000000|2020-08-14 12:10:00|9325|9320|9325.9|9320.9|9326.6|9321.6|9323.3|9318.3|18
1597407300000|2020-08-14 12:15:00|9325.8|9320.8|9324.5|9319.5|9325.9|9320.9|9323.2|9318.2|25
1597407600000|2020-08-14 12:20:00|9324.6|9319.6|9323.1|9318.1|9326.3|9321.3|9322.1|9317.1|62
1597407900000|2020-08-14 12:25:00|9323.3|9318.3|9323.3|9318.3|9324.6|9319.6|9319.8|9314.8|68
1597408200000|2020-08-14 12:30:00|9323.2|9318.2|9318.8|9313.8|9325.7|9320.7|9318.8|9313.8|101
1597408500000|2020-08-14 12:35:00|9318.6|9313.6|9315.1|9310.1|9318.6|9313.6|9313.1|9308.1|245
1597408800000|2020-08-14 12:40:00|9315|9310|9317|9312|9318.1|9313.1|9315|9310|149
1597409100000|2020-08-14 12:45:00|9316.9|9311.9|9317.4|9312.4|9318|9313|9314.8|9309.8|83
1597409400000|2020-08-14 12:50:00|9317.7|9312.7|9316.9|9311.9|9318|9313|9314.6|9309.6|70
1597409700000|2020-08-14 12:55:00|9316.8|9311.8|9319.2|9314.2|9322.4|9317.4|9316.3|9311.3|97
1597410000000|2020-08-14 13:00:00|9319.3|9314.3|9320.9|9315.9|9320.9|9315.9|9315.6|9310.6|53
1597410300000|2020-08-14 13:05:00|9320.8|9315.8|9311.8|9306.8|9320.8|9315.8|9310.1|9305.1|239
1597410600000|2020-08-14 13:10:00|9311.9|9306.9|9308.3|9303.3|9311.9|9306.9|9306.9|9301.9|319
1597410900000|2020-08-14 13:15:00|9308.6|9303.6|9314.8|9309.8|9315.3|9310.3|9308.2|9303.2|157
1597411200000|2020-08-14 13:20:00|9314.7|9309.7|9314.6|9309.6|9315.7|9310.7|9312.4|9307.4|53
1597411500000|2020-08-14 13:25:00|9314.8|9309.8|9315.3|9310.3|9316.3|9311.3|9312.9|9307.9|33
1597411800000|2020-08-14 13:30:00|9315.2|9310.2|9315.8|9310.8|9317.8|9312.8|9313.4|9308.4|88
1597412100000|2020-08-14 13:35:00|9315.9|9310.9|9314.9|9309.9|9318.3|9313.3|9314.3|9309.3|135
1597412400000|2020-08-14 13:40:00|9315.1|9310.1|9314.1|9309.1|9317.4|9312.4|9313.9|9308.9|58
1597412700000|2020-08-14 13:45:00|9313.9|9308.9|9313.6|9308.6|9317|9312|9312.4|9307.4|112
1597413000000|2020-08-14 13:50:00|9313.4|9308.4|9310.3|9305.3|9313.6|9308.6|9308.9|9303.9|260
1597413300000|2020-08-14 13:55:00|9310.4|9305.4|9309.2|9304.2|9310.8|9305.8|9308.7|9303.7|79
1597413600000|2020-08-14 14:00:00|9309.3|9304.3|9311|9306|9311.5|9306.5|9308.4|9303.4|143
1597413900000|2020-08-14 14:05:00|9310.8|9305.8|9315.3|9310.3|9316.8|9311.8|9310.4|9305.4|124
1597414200000|2020-08-14 14:10:00|9315|9310|9322.3|9317.3|9322.3|9317.3|9314.8|9309.8|68
1597414500000|2020-08-14 14:15:00|9322.1|9317.1|9326.8|9321.8|9328.8|9323.8|9321.3|9316.3|776
1597414800000|2020-08-14 14:20:00|9326.7|9321.7|9320.6|9315.6|9326.7|9321.7|9319.8|9314.8|114
1597415100000|2020-08-14 14:25:00|9320.5|9315.5|9318.6|9313.6|9320.6|9315.6|9317.8|9312.8|59
1597415400000|2020-08-14 14:30:00|9318.3|9313.3|9316.8|9311.8|9318.8|9313.8|9315.9|9310.9|110
1597415700000|2020-08-14 14:35:00|9316.5|9311.5|9315.7|9310.7|9317.9|9312.9|9313.9|9308.9|379
1597416000000|2020-08-14 14:40:00|9315.6|9310.6|9314.1|9309.1|9318.3|9313.3|9312.1|9307.1|50
1597416300000|2020-08-14 14:45:00|9314.3|9309.3|9312.6|9307.6|9314.3|9309.3|9311|9306|59
1597416600000|2020-08-14 14:50:00|9312.8|9307.8|9312.2|9307.2|9313.3|9308.3|9310.4|9305.4|46
1597416900000|2020-08-14 14:55:00|9312.3|9307.3|9314.3|9309.3|9314.8|9309.8|9311.9|9306.9|116
1597417200000|2020-08-14 15:00:00|9313.8|9308.8|9315.7|9310.7|9317.8|9312.8|9313.3|9308.3|80
1597417500000|2020-08-14 15:05:00|9315.6|9310.6|9314.4|9309.4|9316.2|9311.2|9312.1|9307.1|38
1597417800000|2020-08-14 15:10:00|9314.6|9309.6|9316.6|9311.6|9317.1|9312.1|9312.8|9307.8|19
1597418100000|2020-08-14 15:15:00|9316.8|9311.8|9315.6|9310.6|9319.1|9314.1|9315.3|9310.3|29
1597418400000|2020-08-14 15:20:00|9315.8|9310.8|9313.8|9308.8|9316.6|9311.6|9312.8|9307.8|38
1597418700000|2020-08-14 15:25:00|9314.1|9309.1|9314.3|9309.3|9315|9310|9313|9308|9
1597419000000|2020-08-14 15:30:00|9314.2|9309.2|9315.1|9310.1|9315.6|9310.6|9313.8|9308.8|16
1597419300000|2020-08-14 15:35:00|9315.2|9310.2|9314.9|9309.9|9315.8|9310.8|9313.6|9308.6|7
1597419600000|2020-08-14 15:40:00|9314.6|9309.6|9314.8|9309.8|9315.3|9310.3|9313.7|9308.7|33
1597419900000|2020-08-14 15:45:00|9314.9|9309.9|9313.6|9308.6|9315.1|9310.1|9313.5|9308.5|19
1597420200000|2020-08-14 15:50:00|9313.7|9308.7|9313.3|9308.3|9315|9310|9313.2|9308.2|12
1597420500000|2020-08-14 15:55:00|9313.4|9308.4|9313.6|9308.6|9315.1|9310.1|9313.2|9308.2|7
1597420800000|2020-08-14 16:00:00|9313.3|9308.3|9312.8|9307.8|9314.9|9309.9|9312.3|9307.3|42
1597421100000|2020-08-14 16:05:00|9312.9|9307.9|9312.8|9307.8|9314.6|9309.6|9312.5|9307.5|11
1597421400000|2020-08-14 16:10:00|9312.9|9307.9|9313.3|9308.3|9314.5|9309.5|9312.3|9307.3|22
1597421700000|2020-08-14 16:15:00|9313.1|9308.1|9313.8|9308.8|9315.2|9310.2|9312.4|9307.4|25
1597422000000|2020-08-14 16:20:00|9314.1|9309.1|9315.2|9310.2|9316.6|9311.6|9314.1|9309.1|21
1597422300000|2020-08-14 16:25:00|9315|9310|9314.1|9309.1|9315.3|9310.3|9313.1|9308.1|37
1597422600000|2020-08-14 16:30:00|9314.2|9309.2|9314.4|9309.4|9314.9|9309.9|9313.9|9308.9|38
1597422900000|2020-08-14 16:35:00|9314.3|9309.3|9314.4|9309.4|9315.4|9310.4|9314.3|9309.3|42
1597423200000|2020-08-14 16:40:00|9314.3|9309.3|9308.1|9303.1|9314.4|9309.4|9306.6|9301.6|169
1597423500000|2020-08-14 16:45:00|9308.2|9303.2|9307.1|9302.1|9310.3|9305.3|9307.1|9302.1|486
1597423800000|2020-08-14 16:50:00|9306.9|9301.9|9305.8|9300.8|9308.3|9303.3|9305.5|9300.5|110
1597424100000|2020-08-14 16:55:00|9305.6|9300.6|9307|9302|9307.3|9302.3|9305.3|9300.3|255
1597424400000|2020-08-14 17:00:00|9307.2|9302.2|9305.3|9300.3|9307.7|9302.7|9304.4|9299.4|116
1597424700000|2020-08-14 17:05:00|9305.7|9300.7|9305.8|9300.8|9307.6|9302.6|9305.4|9300.4|41
1597425000000|2020-08-14 17:10:00|9305.7|9300.7|9306.2|9301.2|9306.4|9301.4|9304.8|9299.8|82
1597425300000|2020-08-14 17:15:00|9306.3|9301.3|9306.9|9301.9|9307.3|9302.3|9306.3|9301.3|32
1597425600000|2020-08-14 17:20:00|9306.8|9301.8|9308.3|9303.3|9308.7|9303.7|9306.4|9301.4|39
1597425900000|2020-08-14 17:25:00|9308.4|9303.4|9308.8|9303.8|9309.8|9304.8|9308.3|9303.3|59
1597426200000|2020-08-14 17:30:00|9308.7|9303.7|9312.6|9307.6|9312.6|9307.6|9308.4|9303.4|55
1597426500000|2020-08-14 17:35:00|9312.4|9307.4|9313.4|9308.4|9313.4|9308.4|9311.9|9306.9|21
1597426800000|2020-08-14 17:40:00|9313.3|9308.3|9313.3|9308.3|9313.7|9308.7|9312.8|9307.8|22
1597427100000|2020-08-14 17:45:00|9313.4|9308.4|9311.9|9306.9|9313.8|9308.8|9311.3|9306.3|26
1597427400000|2020-08-14 17:50:00|9312.2|9307.2|9312.3|9307.3|9313.3|9308.3|9311.8|9306.8|22
1597427700000|2020-08-14 17:55:00|9312.5|9307.5|9312.9|9307.9|9314.3|9309.3|9312.5|9307.5|22
1597428000000|2020-08-14 18:00:00|9313.3|9308.3|9315.3|9310.3|9315.3|9310.3|9313|9308|51
1597428300000|2020-08-14 18:05:00|9315.2|9310.2|9314.3|9309.3|9315.3|9310.3|9313.9|9308.9|20
1597428600000|2020-08-14 18:10:00|9314.4|9309.4|9313.1|9308.1|9314.8|9309.8|9312.9|9307.9|17
1597428900000|2020-08-14 18:15:00|9312.9|9307.9|9313.9|9308.9|9314.4|9309.4|9312.6|9307.6|13
1597429200000|2020-08-14 18:20:00|9313.8|9308.8|9312.5|9307.5|9313.8|9308.8|9312.2|9307.2|26
1597429500000|2020-08-14 18:25:00|9312.7|9307.7|9311.7|9306.7|9312.8|9307.8|9311.4|9306.4|8
1597429800000|2020-08-14 18:30:00|9311.8|9306.8|9309.8|9304.8|9311.8|9306.8|9309.4|9304.4|51
1597430100000|2020-08-14 18:35:00|9309.7|9304.7|9310.2|9305.2|9310.6|9305.6|9309.2|9304.2|14
1597430400000|2020-08-14 18:40:00|9310.1|9305.1|9311.2|9306.2|9311.6|9306.6|9309.8|9304.8|13
1597430700000|2020-08-14 18:45:00|9310.9|9305.9|9312.4|9307.4|9313.3|9308.3|9310.9|9305.9|55
1597431000000|2020-08-14 18:50:00|9312.3|9307.3|9314.7|9309.7|9314.7|9309.7|9312.3|9307.3|35
1597431300000|2020-08-14 18:55:00|9314.8|9309.8|9312.9|9307.9|9314.8|9309.8|9312.8|9307.8|98
1597431600000|2020-08-14 19:00:00|9313.2|9308.2|9312.4|9307.4|9314.8|9309.8|9312.1|9307.1|79
1597431900000|2020-08-14 19:05:00|9312.3|9307.3|9312.4|9307.4|9312.8|9307.8|9311.6|9306.6|10
1597432200000|2020-08-14 19:10:00|9312.6|9307.6|9313.2|9308.2|9313.3|9308.3|9312.4|9307.4|28
1597432500000|2020-08-14 19:15:00|9313.1|9308.1|9312.7|9307.7|9313.3|9308.3|9312.1|9307.1|44
1597432800000|2020-08-14 19:20:00|9312.4|9307.4|9313.2|9308.2|9313.3|9308.3|9312.1|9307.1|21
1597433100000|2020-08-14 19:25:00|9313.3|9308.3|9312.7|9307.7|9313.7|9308.7|9312.2|9307.2|32
1597433400000|2020-08-14 19:30:00|9312.5|9307.5|9315.8|9310.8|9315.8|9310.8|9312.5|9307.5|42
1597433700000|2020-08-14 19:35:00|9315.9|9310.9|9315.8|9310.8|9316.3|9311.3|9314.9|9309.9|78
1597434000000|2020-08-14 19:40:00|9315.9|9310.9|9314.4|9309.4|9315.9|9310.9|9314.4|9309.4|37
1597434300000|2020-08-14 19:45:00|9314.3|9309.3|9315.3|9310.3|9315.3|9310.3|9313.8|9308.8|40
1597434600000|2020-08-14 19:50:00|9315.7|9310.7|9315.8|9310.8|9315.8|9310.8|9315.6|9310.6|85
1597434900000|2020-08-14 19:55:00|9315.9|9310.9|9316|9311|9316.3|9311.3|9315.3|9310.3|286
1597435200000|2020-08-14 20:00:00|9316.1|9311.1|9314.1|9309.1|9316.1|9311.1|9313.8|9308.8|87
1597435500000|2020-08-14 20:05:00|9314.2|9309.2|9315|9310|9315.4|9310.4|9314.1|9309.1|39
1597435800000|2020-08-14 20:10:00|9314.8|9309.8|9315.9|9310.9|9316|9311|9314.5|9309.5|19
1597436100000|2020-08-14 20:15:00|9315.8|9310.8|9314.8|9309.8|9315.9|9310.9|9314.6|9309.6|29
1597436400000|2020-08-14 20:20:00|9315|9310|9314.2|9309.2|9315.3|9310.3|9314.2|9309.2|20
1597436700000|2020-08-14 20:25:00|9314|9309|9315.1|9310.1|9315.5|9310.5|9314|9309|12
1597437000000|2020-08-14 20:30:00|9314.9|9309.9|9314.3|9309.3|9314.9|9309.9|9313.8|9308.8|8
1597437300000|2020-08-14 20:35:00|9314.4|9309.4|9314.7|9309.7|9315|9310|9314.3|9309.3|8
1597437600000|2020-08-14 20:40:00|9314.8|9309.8|9314|9309|9315|9310|9313.8|9308.8|14
1597437900000|2020-08-14 20:45:00|9313.9|9308.9|9313.1|9308.1|9313.9|9308.9|9312.8|9307.8|36
1597438200000|2020-08-14 20:50:00|9312.9|9307.9|9312.3|9307.3|9312.9|9307.9|9311.8|9306.8|22
1597438500000|2020-08-14 20:55:00|9312.6|9307.6|9314.8|9307.8|9314.8|9308.5|9312.4|9306.9|18
1597622400000|2020-08-17 00:00:00|9305|9300|9309.7|9304.7|9309.9|9304.9|9305|9300|87
1597622700000|2020-08-17 00:05:00|9309.9|9304.9|9310.8|9305.8|9311.3|9306.3|9309.9|9304.9|23
1597623000000|2020-08-17 00:10:00|9311|9306|9309|9304|9311.8|9306.8|9309|9304|41
1597623300000|2020-08-17 00:15:00|9308.9|9303.9|9310.8|9305.8|9310.8|9305.8|9308|9303|10
1597623600000|2020-08-17 00:20:00|9311|9306|9311.5|9306.5|9311.5|9306.5|9310.4|9305.4|17
1597623900000|2020-08-17 00:25:00|9311.6|9306.6|9310.4|9305.4|9311.8|9306.8|9310.4|9305.4|11
1597624200000|2020-08-17 00:30:00|9310.3|9305.3|9309.2|9304.2|9310.5|9305.5|9307.7|9302.7|23
1597624500000|2020-08-17 00:35:00|9309.1|9304.1|9309.5|9304.5|9309.5|9304.5|9308.4|9303.4|8
1597624800000|2020-08-17 00:40:00|9309.4|9304.4|9310.9|9305.9|9310.9|9305.9|9308.7|9303.7|46
1597625100000|2020-08-17 00:45:00|9310.7|9305.7|9309.7|9304.7|9311|9306|9309.3|9304.3|10
1597625400000|2020-08-17 00:50:00|9309.6|9304.6|9309.5|9304.5|9310|9305|9307.9|9302.9|25
1597625700000|2020-08-17 00:55:00|9309.4|9304.4|9307.1|9302.1|9311|9306|9307|9302|25
1597626000000|2020-08-17 01:00:00|9307.2|9302.2|9308.4|9303.4|9308.7|9303.7|9305.7|9300.7|20
1597626300000|2020-08-17 01:05:00|9308.5|9303.5|9307.5|9302.5|9308.5|9303.5|9306.6|9301.6|24
1597626600000|2020-08-17 01:10:00|9307.4|9302.4|9309.6|9304.6|9309.9|9304.9|9307.4|9302.4|18
1597626900000|2020-08-17 01:15:00|9309.7|9304.7|9308.7|9303.7|9310|9305|9308.2|9303.2|14
1597627200000|2020-08-17 01:20:00|9308.8|9303.8|9308.9|9303.9|9309.9|9304.9|9308|9303|8
1597627500000|2020-08-17 01:25:00|9308.7|9303.7|9307.9|9302.9|9309.5|9304.5|9307.7|9302.7|8
1597627800000|2020-08-17 01:30:00|9307.7|9302.7|9308.5|9303.5|9308.9|9303.9|9306.7|9301.7|19
1597628100000|2020-08-17 01:35:00|9308.4|9303.4|9308.7|9303.7|9309.3|9304.3|9307.7|9302.7|11
1597628400000|2020-08-17 01:40:00|9308.4|9303.4|9308.2|9303.2|9308.5|9303.5|9307.7|9302.7|13
1597628700000|2020-08-17 01:45:00|9308.3|9303.3|9309|9304|9309.2|9304.2|9308.1|9303.1|13
1597629000000|2020-08-17 01:50:00|9309.2|9304.2|9307|9302|9309.2|9304.2|9306|9301|18
1597629300000|2020-08-17 01:55:00|9307.2|9302.2|9307.9|9302.9|9308.4|9303.4|9306.7|9301.7|9
1597629600000|2020-08-17 02:00:00|9307.7|9302.7|9307.4|9302.4|9308|9303|9306.4|9301.4|20
1597629900000|2020-08-17 02:05:00|9307.2|9302.2|9306.1|9301.1|9308|9303|9306|9301|17
1597630200000|2020-08-17 02:10:00|9306.2|9301.2|9305.2|9300.2|9306.4|9301.4|9304.2|9299.2|70
1597630500000|2020-08-17 02:15:00|9305|9300|9301.4|9296.4|9305.5|9300.5|9301|9296|54
1597630800000|2020-08-17 02:20:00|9301.5|9296.5|9301.3|9296.3|9301.8|9296.8|9300.5|9295.5|11
1597631100000|2020-08-17 02:25:00|9301.4|9296.4|9301.2|9296.2|9302.5|9297.5|9301.2|9296.2|4
1597631400000|2020-08-17 02:30:00|9301|9296|9297.8|9292.8|9301.3|9296.3|9296.5|9291.5|176
1597631700000|2020-08-17 02:35:00|9297.7|9292.7|9299.8|9294.8|9300.2|9295.2|9297.7|9292.7|34
1597632000000|2020-08-17 02:40:00|9299.9|9294.9|9301.3|9296.3|9301.4|9296.4|9299.8|9294.8|10
1597632300000|2020-08-17 02:45:00|9301.2|9296.2|9300.9|9295.9|9301.3|9296.3|9300.8|9295.8|3
1597632600000|2020-08-17 02:50:00|9300.6|9295.6|9301.2|9296.2|9301.4|9296.4|9299.9|9294.9|2
1597632900000|2020-08-17 02:55:00|9301|9296|9301.8|9296.8|9301.8|9296.8|9300.7|9295.7|13
1597633200000|2020-08-17 03:00:00|9302|9297|9302|9297|9302.9|9297.9|9301.7|9296.7|26
1597633500000|2020-08-17 03:05:00|9301.9|9296.9|9302.5|9297.5|9303.3|9298.3|9301.5|9296.5|3
1597633800000|2020-08-17 03:10:00|9302.4|9297.4|9303|9298|9303.3|9298.3|9302.4|9297.4|5
1597634100000|2020-08-17 03:15:00|9302.8|9297.8|9302.8|9297.8|9303.3|9298.3|9302.4|9297.4|14
1597634400000|2020-08-17 03:20:00|9303.1|9298.1|9303|9298|9303.3|9298.3|9302.5|9297.5|9
1597634700000|2020-08-17 03:25:00|9303.2|9298.2|9301.9|9296.9|9303.3|9298.3|9301.9|9296.9|9
1597635000000|2020-08-17 03:30:00|9302|9297|9302.3|9297.3|9302.3|9297.3|9301.8|9296.8|18
1597635300000|2020-08-17 03:35:00|9302.2|9297.2|9302.3|9297.3|9302.3|9297.3|9302|9297|1
1597635600000|2020-08-17 03:40:00|9302.4|9297.4|9301.3|9296.3|9302.4|9297.4|9301.3|9296.3|7
1597635900000|2020-08-17 03:45:00|9301.2|9296.2|9300.8|9295.8|9301.4|9296.4|9300.8|9295.8|11
1597636200000|2020-08-17 03:50:00|9300.9|9295.9|9301.2|9296.2|9301.8|9296.8|9300.8|9295.8|43
1597636500000|2020-08-17 03:55:00|9301.1|9296.1|9301.7|9296.7|9301.7|9296.7|9301.1|9296.1|14
1597636800000|2020-08-17 04:00:00|9301.8|9296.8|9302.8|9297.8|9302.8|9297.8|9301.7|9296.7|11
1597637100000|2020-08-17 04:05:00|9302.7|9297.7|9303.8|9298.8|9304|9299|9302.3|9297.3|5
1597637400000|2020-08-17 04:10:00|9303.7|9298.7|9303.8|9298.8|9304.8|9299.8|9303.7|9298.7|1
1597637700000|2020-08-17 04:15:00|9303.9|9298.9|9304.8|9299.8|9305.3|9300.3|9303.8|9298.8|5
1597638000000|2020-08-17 04:20:00|9304.7|9299.7|9304.7|9299.7|9304.8|9299.8|9304.3|9299.3|3
1597638300000|2020-08-17 04:25:00|9304.8|9299.8|9304|9299|9304.8|9299.8|9303.8|9298.8|8
1597638600000|2020-08-17 04:30:00|9304.3|9299.3|9304.8|9299.8|9306|9301|9304.3|9299.3|4
1597638900000|2020-08-17 04:35:00|9305|9300|9305.3|9300.3|9305.3|9300.3|9304.8|9299.8|5
1597639200000|2020-08-17 04:40:00|9305.2|9300.2|9305.5|9300.5|9305.8|9300.8|9304.8|9299.8|1
1597639500000|2020-08-17 04:45:00|9305.6|9300.6|9306.4|9301.4|9306.5|9301.5|9305.3|9300.3|7
1597639800000|2020-08-17 04:50:00|9306.3|9301.3|9306|9301|9306.3|9301.3|9305.8|9300.8|4
1597640100000|2020-08-17 04:55:00|9305.9|9300.9|9304.8|9299.8|9305.9|9300.9|9304.8|9299.8|5
1597640400000|2020-08-17 05:00:00|9304.7|9299.7|9305.8|9300.8|9306.2|9301.2|9303.8|9298.8|12
1597640700000|2020-08-17 05:05:00|9305.7|9300.7|9304.8|9299.8|9305.7|9300.7|9304.8|9299.8|2
1597641000000|2020-08-17 05:10:00|9304.9|9299.9|9304.4|9299.4|9305|9300|9304.2|9299.2|4
1597641300000|2020-08-17 05:15:00|9304.3|9299.3|9304.2|9299.2|9304.8|9299.8|9304.2|9299.2|2
1597641600000|2020-08-17 05:20:00|9304.3|9299.3|9303.3|9298.3|9304.5|9299.5|9303.3|9298.3|8
1597641900000|2020-08-17 05:25:00|9303.5|9298.5|9303.9|9298.9|9304|9299|9303.5|9298.5|8
1597642200000|2020-08-17 05:30:00|9304|9299|9305.6|9300.6|9305.8|9300.8|9303.9|9298.9|8
1597642500000|2020-08-17 05:35:00|9305.7|9300.7|9306.2|9301.2|9306.5|9301.5|9305.6|9300.6|4
1597642800000|2020-08-17 05:40:00|9306.3|9301.3|9304.5|9299.5|9306.3|9301.3|9304.5|9299.5|11
1597643100000|2020-08-17 05:45:00|9304.3|9299.3|9304.9|9299.9|9305.3|9300.3|9304.2|9299.2|3
1597643400000|2020-08-17 05:50:00|9304.7|9299.7|9304.5|9299.5|9305|9300|9304.4|9299.4|0
1597643700000|2020-08-17 05:55:00|9304.4|9299.4|9301.5|9296.5|9305.5|9300.5|9301.2|9296.2|49
1597644000000|2020-08-17 06:00:00|9301.3|9296.3|9297.3|9292.3|9301.4|9296.4|9297.2|9292.2|24
1597644300000|2020-08-17 06:05:00|9297.6|9292.6|9297.8|9292.8|9299.2|9294.2|9297.3|9292.3|103
1597644600000|2020-08-17 06:10:00|9297.9|9292.9|9297.8|9292.8|9298.5|9293.5|9296.2|9291.2|37
1597644900000|2020-08-17 06:15:00|9298|9293|9296.2|9291.2|9299.2|9294.2|9296.2|9291.2|18
1597645200000|2020-08-17 06:20:00|9296.3|9291.3|9297.2|9292.2|9299.3|9294.3|9296.3|9291.3|25
1597645500000|2020-08-17 06:25:00|9297.1|9292.1|9298|9293|9298.2|9293.2|9296.2|9291.2|11
1597645800000|2020-08-17 06:30:00|9298.1|9293.1|9300.5|9295.5|9302|9297|9298.1|9293.1|35
1597646100000|2020-08-17 06:35:00|9300.4|9295.4|9297.4|9292.4|9300.4|9295.4|9296.8|9291.8|6
1597646400000|2020-08-17 06:40:00|9297.2|9292.2|9295.7|9290.7|9298.1|9293.1|9294.4|9289.4|30
1597646700000|2020-08-17 06:45:00|9296.2|9291.2|9297.3|9292.3|9298|9293|9296.1|9291.1|19
1597647000000|2020-08-17 06:50:00|9297.4|9292.4|9298.2|9293.2|9298.7|9293.7|9296.1|9291.1|9
1597647300000|2020-08-17 06:55:00|9298|9293|9296.8|9291.8|9298|9293|9295.2|9290.2|21
1597647600000|2020-08-17 07:00:00|9297|9292|9294.1|9289.1|9298|9293|9292.7|9287.7|122
1597647900000|2020-08-17 07:05:00|9294.2|9289.2|9297.2|9292.2|9297.7|9292.7|9293.9|9288.9|63
1597648200000|2020-08-17 07:10:00|9297.1|9292.1|9299.5|9294.5|9301.7|9296.7|9296.9|9291.9|61
1597648500000|2020-08-17 07:15:00|9299.4|9294.4|9302.7|9297.7|9302.7|9297.7|9298.7|9293.7|29
1597648800000|2020-08-17 07:20:00|9302.9|9297.9|9303.3|9298.3|9304.3|9299.3|9301.9|9296.9|57
1597649100000|2020-08-17 07:25:00|9303.4|9298.4|9300.2|9295.2|9303.4|9298.4|9299.2|9294.2|61
1597649400000|2020-08-17 07:30:00|9300.1|9295.1|9305.8|9300.8|9306.4|9301.4|9300.1|9295.1|82
1597649700000|2020-08-17 07:35:00|9305.7|9300.7|9305.1|9300.1|9306.5|9301.5|9304.6|9299.6|43
1597650000000|2020-08-17 07:40:00|9305|9300|9304.4|9299.4|9305|9300|9302.1|9297.1|27
1597650300000|2020-08-17 07:45:00|9304.5|9299.5|9305.9|9300.9|9307.5|9302.5|9303.7|9298.7|25
1597650600000|2020-08-17 07:50:00|9305.8|9300.8|9306.3|9301.3|9308|9303|9304.8|9299.8|31
1597650900000|2020-08-17 07:55:00|9306.4|9301.4|9302.4|9297.4|9307|9302|9302.4|9297.4|27
1597651200000|2020-08-17 08:00:00|9302.6|9297.6|9308.8|9303.8|9310.5|9305.5|9301.8|9296.8|61
1597651500000|2020-08-17 08:05:00|9309.1|9304.1|9310.4|9305.4|9311.5|9306.5|9307.7|9302.7|45
1597651800000|2020-08-17 08:10:00|9310.5|9305.5|9311.5|9306.5|9312.9|9307.9|9310.5|9305.5|44
1597652100000|2020-08-17 08:15:00|9311.4|9306.4|9312.5|9307.5|9313.9|9308.9|9311.1|9306.1|66
1597652400000|2020-08-17 08:20:00|9312.4|9307.4|9310.7|9305.7|9312.7|9307.7|9310|9305|23
1597652700000|2020-08-17 08:25:00|9311|9306|9313.4|9308.4|9315.2|9310.2|9310.9|9305.9|46
1597653000000|2020-08-17 08:30:00|9313.5|9308.5|9314.5|9309.5|9316.5|9311.5|9313.2|9308.2|84
1597653300000|2020-08-17 08:35:00|9314.4|9309.4|9313.2|9308.2|9314.7|9309.7|9311.7|9306.7|64
1597653600000|2020-08-17 08:40:00|9313.3|9308.3|9312.7|9307.7|9314.2|9309.2|9311.8|9306.8|48
1597653900000|2020-08-17 08:45:00|9312.3|9307.3|9311|9306|9312.7|9307.7|9310|9305|20
1597654200000|2020-08-17 08:50:00|9311.1|9306.1|9313.9|9308.9|9314|9309|9310.7|9305.7|32
1597654500000|2020-08-17 08:55:00|9313.8|9308.8|9310.8|9305.8|9314|9309|9310.5|9305.5|24
1597654800000|2020-08-17 09:00:00|9311|9306|9307.2|9302.2|9311.7|9306.7|9306.9|9301.9|29
1597655100000|2020-08-17 09:05:00|9307.4|9302.4|9306.4|9301.4|9307.7|9302.7|9304.4|9299.4|33
1597655400000|2020-08-17 09:10:00|9306.8|9301.8|9303.4|9298.4|9306.8|9301.8|9302|9297|93
1597655700000|2020-08-17 09:15:00|9303|9298|9303.7|9298.7|9304.8|9299.8|9302.4|9297.4|24
1597656000000|2020-08-17 09:20:00|9303.8|9298.8|9302.5|9297.5|9304.2|9299.2|9301.8|9296.8|12
1597656300000|2020-08-17 09:25:00|9302.8|9297.8|9304.3|9299.3|9304.5|9299.5|9302|9297|19
1597656600000|2020-08-17 09:30:00|9304.6|9299.6|9304.8|9299.8|9306.7|9301.7|9303.8|9298.8|18
1597656900000|2020-08-17 09:35:00|9305|9300|9303.7|9298.7|9305.3|9300.3|9303|9298|22
1597657200000|2020-08-17 09:40:00|9303.5|9298.5|9298.8|9293.8|9303.5|9298.5|9298.8|9293.8|33
1597657500000|2020-08-17 09:45:00|9298.7|9293.7|9300.4|9295.4|9301.2|9296.2|9298.4|9293.4|26
1597657800000|2020-08-17 09:50:00|9300.3|9295.3|9299|9294|9302.3|9297.3|9299|9294|52
1597658100000|2020-08-17 09:55:00|9298.9|9293.9|9298.1|9293.1|9299.8|9294.8|9297.8|9292.8|10
1597658400000|2020-08-17 10:00:00|9298|9293|9299.7|9294.7|9300.2|9295.2|9298|9293|21
1597658700000|2020-08-17 10:05:00|9299.5|9294.5|9300.8|9295.8|9301.9|9296.9|9299.5|9294.5|18
1597659000000|2020-08-17 10:10:00|9300.6|9295.6|9301.5|9296.5|9302|9297|9299.7|9294.7|32
1597659300000|2020-08-17 10:15:00|9301.3|9296.3|9300.8|9295.8|9302.8|9297.8|9300|9295|23
1597659600000|2020-08-17 10:20:00|9300.9|9295.9|9298.7|9293.7|9301.9|9296.9|9298.7|9293.7|11
1597659900000|2020-08-17 10:25:00|9298.6|9293.6|9299.2|9294.2|9299.9|9294.9|9296.8|9291.8|26
1597660200000|2020-08-17 10:30:00|9299.1|9294.1|9305.3|9300.3|9305.4|9300.4|9299|9294|48
1597660500000|2020-08-17 10:35:00|9305.5|9300.5|9303|9298|9305.8|9300.8|9303|9298|27
1597660800000|2020-08-17 10:40:00|9303.1|9298.1|9302.5|9297.5|9304.6|9299.6|9302.5|9297.5|23
1597661100000|2020-08-17 10:45:00|9302.2|9297.2|9298.2|9293.2|9302.5|9297.5|9298|9293|63
1597661400000|2020-08-17 10:50:00|9298.1|9293.1|9298.8|9293.8|9299.9|9294.9|9298|9293|27
1597661700000|2020-08-17 10:55:00|9298.6|9293.6|9303.9|9298.9|9305.5|9300.5|9298.6|9293.6|44
1597662000000|2020-08-17 11:00:00|9303.8|9298.8|9302.7|9297.7|9306.2|9301.2|9302.6|9297.6|31
1597662300000|2020-08-17 11:05:00|9303|9298|9305.7|9300.7|9305.9|9300.9|9303|9298|21
1597662600000|2020-08-17 11:10:00|9306|9301|9308.6|9303.6|9309.3|9304.3|9304.7|9299.7|45
1597662900000|2020-08-17 11:15:00|9308.7|9303.7|9311.6|9306.6|9311.6|9306.6|9308.7|9303.7|58
1597663200000|2020-08-17 11:20:00|9311.5|9306.5|9311|9306|9314|9309|9310.5|9305.5|67
1597663500000|2020-08-17 11:25:00|9310.9|9305.9|9308.2|9303.2|9311|9306|9307.6|9302.6|16
1597663800000|2020-08-17 11:30:00|9308.3|9303.3|9307.9|9302.9|9309.8|9304.8|9307.6|9302.6|30
1597664100000|2020-08-17 11:35:00|9307.7|9302.7|9303.6|9298.6|9308.2|9303.2|9303.6|9298.6|23
1597664400000|2020-08-17 11:40:00|9303.5|9298.5|9303.8|9298.8|9304|9299|9302.3|9297.3|38
1597664700000|2020-08-17 11:45:00|9303.7|9298.7|9304.1|9299.1|9305.9|9300.9|9303.5|9298.5|18
1597665000000|2020-08-17 11:50:00|9304|9299|9302|9297|9304.3|9299.3|9301.4|9296.4|51
1597665300000|2020-08-17 11:55:00|9301.8|9296.8|9300.2|9295.2|9302|9297|9299|9294|29
1597665600000|2020-08-17 12:00:00|9300.4|9295.4|9305.5|9300.5|9305.7|9300.7|9300.1|9295.1|45
1597665900000|2020-08-17 12:05:00|9305.2|9300.2|9303.9|9298.9|9305.2|9300.2|9303|9298|16
1597666200000|2020-08-17 12:10:00|9303.8|9298.8|9303.4|9298.4|9305.9|9300.9|9303.4|9298.4|23
1597666500000|2020-08-17 12:15:00|9303.1|9298.1|9300.9|9295.9|9303.1|9298.1|9300.4|9295.4|32
1597666800000|2020-08-17 12:20:00|9300.7|9295.7|9300.3|9295.3|9302.5|9297.5|9300.1|9295.1|38
1597667100000|2020-08-17 12:25:00|9300.2|9295.2|9300.4|9295.4|9301.3|9296.3|9298.8|9293.8|49
1597667400000|2020-08-17 12:30:00|9300.5|9295.5|9297.6|9292.6|9301.9|9296.9|9297|9292|56
1597667700000|2020-08-17 12:35:00|9297.5|9292.5|9297.3|9292.3|9298.4|9293.4|9295.7|9290.7|77
1597668000000|2020-08-17 12:40:00|9297.4|9292.4|9295.9|9290.9|9297.9|9292.9|9295.9|9290.9|47
1597668300000|2020-08-17 12:45:00|9296|9291|9298.8|9293.8|9299.9|9294.9|9296|9291|37
1597668600000|2020-08-17 12:50:00|9298.7|9293.7|9301.2|9296.2|9301.2|9296.2|9298.2|9293.2|50
1597668900000|2020-08-17 12:55:00|9301.3|9296.3|9299|9294|9301.4|9296.4|9297.4|9292.4|35
1597669200000|2020-08-17 13:00:00|9299.2|9294.2|9299.6|9294.6|9300.8|9295.8|9298.2|9293.2|197
1597669500000|2020-08-17 13:05:00|9299.4|9294.4|9300.4|9295.4|9300.4|9295.4|9298.4|9293.4|36
1597669800000|2020-08-17 13:10:00|9300.7|9295.7|9301.2|9296.2|9301.9|9296.9|9300|9295|49
1597670100000|2020-08-17 13:15:00|9301|9296|9298.6|9293.6|9301.4|9296.4|9297.6|9292.6|39
1597670400000|2020-08-17 13:20:00|9298.4|9293.4|9299.9|9294.9|9300.7|9295.7|9298.4|9293.4|9
1597670700000|2020-08-17 13:25:00|9299.7|9294.7|9296.9|9291.9|9300.3|9295.3|9296|9291|27
1597671000000|2020-08-17 13:30:00|9297|9292|9288.3|9283.3|9298.4|9293.4|9287.9|9282.9|233
1597671300000|2020-08-17 13:35:00|9288|9283|9286.5|9281.5|9290.5|9285.5|9286|9281|316
1597671600000|2020-08-17 13:40:00|9286.3|9281.3|9284.7|9279.7|9286.5|9281.5|9284.4|9279.4|137
1597671900000|2020-08-17 13:45:00|9284.6|9279.6|9285.5|9280.5|9287|9282|9283|9278|234
1597672200000|2020-08-17 13:50:00|9285.4|9280.4|9284.7|9279.7|9285.4|9280.4|9281.8|9276.8|93
1597672500000|2020-08-17 13:55:00|9284.8|9279.8|9285.2|9280.2|9287.1|9282.1|9284.2|9279.2|346
1597672800000|2020-08-17 14:00:00|9285.7|9280.7|9286.4|9281.4|9286.5|9281.5|9283.4|9278.4|101
1597673100000|2020-08-17 14:05:00|9286.5|9281.5|9283.5|9278.5|9286.5|9281.5|9283.2|9278.2|126
1597673400000|2020-08-17 14:10:00|9283.6|9278.6|9285.5|9280.5|9286.5|9281.5|9283.5|9278.5|68
1597673700000|2020-08-17 14:15:00|9285.8|9280.8|9287.6|9282.6|9287.8|9282.8|9285|9280|183
1597674000000|2020-08-17 14:20:00|9287.5|9282.5|9286.6|9281.6|9288.4|9283.4|9283.6|9278.6|236
1597674300000|2020-08-17 14:25:00|9286.9|9281.9|9285.7|9280.7|9287.5|9282.5|9285.3|9280.3|87
1597674600000|2020-08-17 14:30:00|9285.9|9280.9|9280.7|9275.7|9286.9|9281.9|9280.5|9275.5|91
1597674900000|2020-08-17 14:35:00|9280.5|9275.5|9284.6|9279.6|9284.6|9279.6|9280|9275|206
1597675200000|2020-08-17 14:40:00|9284.5|9279.5|9285.5|9280.5|9286|9281|9282.2|9277.2|69
1597675500000|2020-08-17 14:45:00|9285.2|9280.2|9287.7|9282.7|9288.3|9283.3|9283.4|9278.4|83
1597675800000|2020-08-17 14:50:00|9287.6|9282.6|9290.2|9285.2|9291.2|9286.2|9286.9|9281.9|125
1597676100000|2020-08-17 14:55:00|9290.1|9285.1|9289.2|9284.2|9292.7|9287.7|9288.7|9283.7|95
1597676400000|2020-08-17 15:00:00|9289.3|9284.3|9289.8|9284.8|9291.9|9286.9|9288.2|9283.2|124
1597676700000|2020-08-17 15:05:00|9290.3|9285.3|9292.2|9287.2|9293.3|9288.3|9289.8|9284.8|49
1597677000000|2020-08-17 15:10:00|9292|9287|9289.7|9284.7|9292.1|9287.1|9289.4|9284.4|55
1597677300000|2020-08-17 15:15:00|9289.8|9284.8|9287.3|9282.3|9290.8|9285.8|9286.9|9281.9|44
1597677600000|2020-08-17 15:20:00|9287.5|9282.5|9289.8|9284.8|9290.8|9285.8|9287.5|9282.5|40
1597677900000|2020-08-17 15:25:00|9289.7|9284.7|9289.4|9284.4|9290.2|9285.2|9288.2|9283.2|20
1597678200000|2020-08-17 15:30:00|9289.2|9284.2|9290.8|9285.8|9291|9286|9288.7|9283.7|84
1597678500000|2020-08-17 15:35:00|9290.7|9285.7|9289.5|9284.5|9290.8|9285.8|9286.7|9281.7|44
1597678800000|2020-08-17 15:40:00|9289.4|9284.4|9288|9283|9290|9285|9287.7|9282.7|35
1597679100000|2020-08-17 15:45:00|9287.9|9282.9|9286.9|9281.9|9288.7|9283.7|9286.7|9281.7|16
1597679400000|2020-08-17 15:50:00|9286.7|9281.7|9287.7|9282.7|9289.7|9284.7|9286.7|9281.7|46
1597679700000|2020-08-17 15:55:00|9287.8|9282.8|9286.7|9281.7|9287.9|9282.9|9285.8|9280.8|17
1597680000000|2020-08-17 16:00:00|9286.4|9281.4|9288.2|9283.2|9288.8|9283.8|9286.1|9281.1|30
1597680300000|2020-08-17 16:05:00|9288.9|9283.9|9288.4|9283.4|9289.7|9284.7|9288.2|9283.2|25
1597680600000|2020-08-17 16:10:00|9288.3|9283.3|9288.6|9283.6|9289.2|9284.2|9288.1|9283.1|20
1597680900000|2020-08-17 16:15:00|9288.7|9283.7|9291.2|9286.2|9291.2|9286.2|9288.5|9283.5|28
1597681200000|2020-08-17 16:20:00|9291.3|9286.3|9293.4|9288.4|9293.6|9288.6|9291.1|9286.1|51
1597681500000|2020-08-17 16:25:00|9293.3|9288.3|9294.7|9289.7|9295|9290|9291.8|9286.8|45
1597681800000|2020-08-17 16:30:00|9294.6|9289.6|9294.5|9289.5|9294.9|9289.9|9293.5|9288.5|61
1597682100000|2020-08-17 16:35:00|9294.6|9289.6|9291.9|9286.9|9294.6|9289.6|9291.5|9286.5|130
1597682400000|2020-08-17 16:40:00|9292|9287|9291.2|9286.2|9292.2|9287.2|9290.9|9285.9|44
1597682700000|2020-08-17 16:45:00|9291|9286|9288.8|9283.8|9291.2|9286.2|9288.7|9283.7|100
1597683000000|2020-08-17 16:50:00|9288.7|9283.7|9288.1|9283.1|9288.7|9283.7|9287.1|9282.1|41
1597683300000|2020-08-17 16:55:00|9288|9283|9288|9283|9288.8|9283.8|9287.5|9282.5|51
1597683600000|2020-08-17 17:00:00|9287.8|9282.8|9287|9282|9289.1|9284.1|9286|9281|42
1597683900000|2020-08-17 17:05:00|9286.8|9281.8|9288.4|9283.4|9289.1|9284.1|9286.6|9281.6|62
1597684200000|2020-08-17 17:10:00|9288.5|9283.5|9287.5|9282.5|9289|9284|9287.1|9282.1|20
1597684500000|2020-08-17 17:15:00|9287.4|9282.4|9287|9282|9287.6|9282.6|9286.4|9281.4|36
1597684800000|2020-08-17 17:20:00|9286.7|9281.7|9286|9281|9286.7|9281.7|9285.9|9280.9|23
1597685100000|2020-08-17 17:25:00|9285.9|9280.9|9285|9280|9286.1|9281.1|9284.5|9279.5|62
1597685400000|2020-08-17 17:30:00|9284.6|9279.6|9284.9|9279.9|9285.5|9280.5|9284.4|9279.4|34
1597685700000|2020-08-17 17:35:00|9284.8|9279.8|9287|9282|9287.5|9282.5|9284.7|9279.7|14
1597686000000|2020-08-17 17:40:00|9287.1|9282.1|9286.5|9281.5|9287.8|9282.8|9286.5|9281.5|26
1597686300000|2020-08-17 17:45:00|9286.4|9281.4|9287|9282|9287.6|9282.6|9286.4|9281.4|47
1597686600000|2020-08-17 17:50:00|9287.1|9282.1|9289.5|9284.5|9289.6|9284.6|9287|9282|15
1597686900000|2020-08-17 17:55:00|9289.6|9284.6|9290.1|9285.1|9290.5|9285.5|9288.6|9283.6|10
1597687200000|2020-08-17 18:00:00|9290.5|9285.5|9290.6|9285.6|9291.5|9286.5|9289.5|9284.5|38
1597687500000|2020-08-17 18:05:00|9290.5|9285.5|9290|9285|9291.5|9286.5|9290|9285|12
1597687800000|2020-08-17 18:10:00|9289.9|9284.9|9289.3|9284.3|9290.5|9285.5|9289|9284|12
1597688100000|2020-08-17 18:15:00|9289.2|9284.2|9291.8|9286.8|9291.8|9286.8|9289.2|9284.2|36
1597688400000|2020-08-17 18:20:00|9291.5|9286.5|9290.5|9285.5|9292|9287|9289.5|9284.5|28
1597688700000|2020-08-17 18:25:00|9290.2|9285.2|9291|9286|9291|9286|9289.5|9284.5|19
1597689000000|2020-08-17 18:30:00|9290.9|9285.9|9289.7|9284.7|9291.1|9286.1|9289.5|9284.5|11
1597689300000|2020-08-17 18:35:00|9289.5|9284.5|9289|9284|9289.5|9284.5|9288.8|9283.8|49
1597689600000|2020-08-17 18:40:00|9289.2|9284.2|9289.5|9284.5|9290.4|9285.4|9289|9284|16
1597689900000|2020-08-17 18:45:00|9289.1|9284.1|9289|9284|9290.1|9285.1|9288.6|9283.6|17
1597690200000|2020-08-17 18:50:00|9289.1|9284.1|9290.2|9285.2|9290.6|9285.6|9289|9284|31
1597690500000|2020-08-17 18:55:00|9290|9285|9289.2|9284.2|9290.1|9285.1|9288.3|9283.3|114
1597690800000|2020-08-17 19:00:00|9289.4|9284.4|9288|9283|9290|9285|9288|9283|71
1597691100000|2020-08-17 19:05:00|9288.1|9283.1|9287|9282|9288.5|9283.5|9286.8|9281.8|45
1597691400000|2020-08-17 19:10:00|9287.1|9282.1|9286.9|9281.9|9287.6|9282.6|9286.8|9281.8|38
1597691700000|2020-08-17 19:15:00|9287|9282|9287|9282|9287.6|9282.6|9286.8|9281.8|9
1597692000000|2020-08-17 19:20:00|9287.1|9282.1|9287.3|9282.3|9288|9283|9286.9|9281.9|33
1597692300000|2020-08-17 19:25:00|9287|9282|9287.3|9282.3|9287.3|9282.3|9286.5|9281.5|27
1597692600000|2020-08-17 19:30:00|9287.1|9282.1|9289.6|9284.6|9289.8|9284.8|9287|9282|28
1597692900000|2020-08-17 19:35:00|9289.4|9284.4|9287.8|9282.8|9289.6|9284.6|9287.8|9282.8|17
1597693200000|2020-08-17 19:40:00|9287.4|9282.4|9286.7|9281.7|9287.6|9282.6|9286.4|9281.4|65
1597693500000|2020-08-17 19:45:00|9286.5|9281.5|9284.3|9279.3|9286.5|9281.5|9284.1|9279.1|48
1597693800000|2020-08-17 19:50:00|9284.2|9279.2|9282.6|9277.6|9284.7|9279.7|9282.5|9277.5|77
1597694100000|2020-08-17 19:55:00|9282|9277|9283.1|9278.1|9284|9279|9282|9277|91
1597694400000|2020-08-17 20:00:00|9283|9278|9284.5|9279.5|9284.5|9279.5|9282.8|9277.8|12
1597694700000|2020-08-17 20:05:00|9284.2|9279.2|9284.3|9279.3|9284.3|9279.3|9282.7|9277.7|12
1597695000000|2020-08-17 20:10:00|9284.6|9279.6|9284.5|9279.5|9284.7|9279.7|9284|9279|12
1597695300000|2020-08-17 20:15:00|9284.6|9279.6|9284.6|9279.6|9284.8|9279.8|9284.5|9279.5|1
1597695600000|2020-08-17 20:20:00|9284.8|9279.8|9283.8|9278.8|9284.8|9279.8|9283.8|9278.8|1
1597695900000|2020-08-17 20:25:00|9283.6|9278.6|9283.7|9278.7|9284.3|9279.3|9283.1|9278.1|7
1597696200000|2020-08-17 20:30:00|9283.6|9278.6|9284.3|9279.3|9284.3|9279.3|9283.6|9278.6|7
1597696500000|2020-08-17 20:35:00|9284.2|9279.2|9283.6|9278.6|9284.3|9279.3|9283.4|9278.4|15
1597696800000|2020-08-17 20:40:00|9283.8|9278.8|9283.6|9278.6|9284.3|9279.3|9283.6|9278.6|4
1597697100000|2020-08-17 20:45:00|9283.8|9278.8|9284.3|9279.3|9284.3|9279.3|9283.8|9278.8|29
1597697400000|2020-08-17 20:50:00|9284.4|9279.4|9284.8|9279.8|9284.8|9279.8|9284.3|9279.3|17
1597697700000|2020-08-17 20:55:00|9284.7|9279.7|9288|9283|9288|9283|9284.6|9279.6|11
1597708800000|2020-08-18 00:00:00|9285|9280|9281.7|9276.7|9285|9280|9281.7|9276.7|32
1597709100000|2020-08-18 00:05:00|9281.3|9276.3|9280.9|9275.9|9281.3|9276.3|9279.7|9274.7|29
1597709400000|2020-08-18 00:10:00|9281|9276|9280.7|9275.7|9281.1|9276.1|9280.2|9275.2|14
1597709700000|2020-08-18 00:15:00|9280.8|9275.8|9282.3|9277.3|9283|9278|9280.8|9275.8|7
1597710000000|2020-08-18 00:20:00|9282.2|9277.2|9281.2|9276.2|9283.2|9278.2|9281.2|9276.2|5
1597710300000|2020-08-18 00:25:00|9281.3|9276.3|9279.8|9274.8|9281.4|9276.4|9278.8|9273.8|34
1597710600000|2020-08-18 00:30:00|9279.7|9274.7|9282.2|9277.2|9282.7|9277.7|9279.5|9274.5|9
1597710900000|2020-08-18 00:35:00|9282.3|9277.3|9280.2|9275.2|9283.2|9278.2|9280.2|9275.2|13
1597711200000|2020-08-18 00:40:00|9280.3|9275.3|9277.2|9272.2|9280.5|9275.5|9276.6|9271.6|44
1597711500000|2020-08-18 00:45:00|9277.3|9272.3|9273.1|9268.1|9277.5|9272.5|9273|9268|63
1597711800000|2020-08-18 00:50:00|9273|9268|9272.5|9267.5|9273.6|9268.6|9271|9266|30
1597712100000|2020-08-18 00:55:00|9272.2|9267.2|9270.3|9265.3|9273.8|9268.8|9270.2|9265.2|40
1597712400000|2020-08-18 01:00:00|9270.5|9265.5|9271.5|9266.5|9272.6|9267.6|9270.3|9265.3|17
1597712700000|2020-08-18 01:05:00|9271.6|9266.6|9269|9264|9271.6|9266.6|9269|9264|39
1597713000000|2020-08-18 01:10:00|9269.1|9264.1|9268.5|9263.5|9269.4|9264.4|9268.2|9263.2|125
1597713300000|2020-08-18 01:15:00|9268.3|9263.3|9268.7|9263.7|9268.7|9263.7|9267.4|9262.4|100
1597713600000|2020-08-18 01:20:00|9268.8|9263.8|9268.7|9263.7|9269.8|9264.8|9268.5|9263.5|36
1597713900000|2020-08-18 01:25:00|9268.6|9263.6|9271.3|9266.3|9271.5|9266.5|9268.5|9263.5|18
1597714200000|2020-08-18 01:30:00|9271.2|9266.2|9272.3|9267.3|9272.4|9267.4|9269.9|9264.9|31
1597714500000|2020-08-18 01:35:00|9272.4|9267.4|9274.9|9269.9|9275.7|9270.7|9272.4|9267.4|33
1597714800000|2020-08-18 01:40:00|9275|9270|9273.2|9268.2|9276.2|9271.2|9271.7|9266.7|67
1597715100000|2020-08-18 01:45:00|9273.3|9268.3|9270.9|9265.9|9273.7|9268.7|9270.3|9265.3|23
1597715400000|2020-08-18 01:50:00|9270.8|9265.8|9270.9|9265.9|9271.9|9266.9|9270.4|9265.4|19
1597715700000|2020-08-18 01:55:00|9271|9266|9269.9|9264.9|9271.6|9266.6|9267.8|9262.8|30
1597716000000|2020-08-18 02:00:00|9270|9265|9271.5|9266.5|9271.6|9266.6|9269.2|9264.2|11
1597716300000|2020-08-18 02:05:00|9271.7|9266.7|9271.3|9266.3|9272.2|9267.2|9270.2|9265.2|14
1597716600000|2020-08-18 02:10:00|9271.1|9266.1|9269.7|9264.7|9271.2|9266.2|9269.5|9264.5|11
1597716900000|2020-08-18 02:15:00|9269.4|9264.4|9268.7|9263.7|9270.2|9265.2|9268.4|9263.4|17
1597717200000|2020-08-18 02:20:00|9269|9264|9267.8|9262.8|9269.2|9264.2|9266.3|9261.3|35
1597717500000|2020-08-18 02:25:00|9267.7|9262.7|9266.8|9261.8|9268|9263|9265.9|9260.9|35
1597717800000|2020-08-18 02:30:00|9266.9|9261.9|9268.3|9263.3|9269|9264|9266.8|9261.8|11
1597718100000|2020-08-18 02:35:00|9268.2|9263.2|9268.9|9263.9|9269|9264|9267.3|9262.3|3
1597718400000|2020-08-18 02:40:00|9268.7|9263.7|9268.4|9263.4|9269.6|9264.6|9268.3|9263.3|17
1597718700000|2020-08-18 02:45:00|9268.5|9263.5|9269.7|9264.7|9271|9266|9268.5|9263.5|16
1597719000000|2020-08-18 02:50:00|9269.6|9264.6|9270.7|9265.7|9271.5|9266.5|9269.2|9264.2|21
1597719300000|2020-08-18 02:55:00|9270.8|9265.8|9269.8|9264.8|9272|9267|9269.3|9264.3|14
1597719600000|2020-08-18 03:00:00|9269.7|9264.7|9268.7|9263.7|9270.7|9265.7|9267.8|9262.8|15
1597719900000|2020-08-18 03:05:00|9268.8|9263.8|9268.2|9263.2|9268.9|9263.9|9267.3|9262.3|6
1597720200000|2020-08-18 03:10:00|9268.3|9263.3|9268.3|9263.3|9269.2|9264.2|9267.8|9262.8|14
1597720500000|2020-08-18 03:15:00|9268.4|9263.4|9267.1|9262.1|9268.7|9263.7|9267.1|9262.1|15
1597720800000|2020-08-18 03:20:00|9267|9262|9269.1|9264.1|9269.1|9264.1|9267|9262|31
1597721100000|2020-08-18 03:25:00|9269.2|9264.2|9269.4|9264.4|9270.1|9265.1|9268.8|9263.8|12
1597721400000|2020-08-18 03:30:00|9269.3|9264.3|9270.6|9265.6|9270.8|9265.8|9269|9264|9
1597721700000|2020-08-18 03:35:00|9270.5|9265.5|9269.8|9264.8|9270.9|9265.9|9269.6|9264.6|18
1597722000000|2020-08-18 03:40:00|9270|9265|9270.6|9265.6|9270.8|9265.8|9269.5|9264.5|7
1597722300000|2020-08-18 03:45:00|9270.8|9265.8|9269.5|9264.5|9270.8|9265.8|9269|9264|6
1597722600000|2020-08-18 03:50:00|9269.6|9264.6|9270.3|9265.3|9270.3|9265.3|9269.5|9264.5|3
1597722900000|2020-08-18 03:55:00|9270.1|9265.1|9270.2|9265.2|9270.8|9265.8|9270|9265|3
1597723200000|2020-08-18 04:00:00|9270.5|9265.5|9268.6|9263.6|9271.6|9266.6|9268|9263|9
1597723500000|2020-08-18 04:05:00|9268.8|9263.8|9268.7|9263.7|9269|9264|9268.4|9263.4|5
1597723800000|2020-08-18 04:10:00|9269|9264|9268.7|9263.7|9270|9265|9268.7|9263.7|9
1597724100000|2020-08-18 04:15:00|9268.8|9263.8|9268.2|9263.2|9269|9264|9268.2|9263.2|5
1597724400000|2020-08-18 04:20:00|9268.1|9263.1|9266.4|9261.4|9269|9264|9266.4|9261.4|18
1597724700000|2020-08-18 04:25:00|9266.2|9261.2|9266.4|9261.4|9267|9262|9265.2|9260.2|10
1597725000000|2020-08-18 04:30:00|9266.3|9261.3|9266.9|9261.9|9267.3|9262.3|9265.9|9260.9|2
1597725300000|2020-08-18 04:35:00|9266.8|9261.8|9266.3|9261.3|9266.8|9261.8|9265.9|9260.9|6
1597725600000|2020-08-18 04:40:00|9266.5|9261.5|9265.8|9260.8|9266.5|9261.5|9265.4|9260.4|12
1597725900000|2020-08-18 04:45:00|9265.7|9260.7|9265.5|9260.5|9265.7|9260.7|9265.2|9260.2|2
1597726200000|2020-08-18 04:50:00|9265.6|9260.6|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|11
1597726500000|2020-08-18 04:55:00|9266.4|9261.4|9266.9|9261.9|9267.6|9262.6|9266.2|9261.2|7
1597726800000|2020-08-18 05:00:00|9266.7|9261.7|9266.5|9261.5|9267.5|9262.5|9265.7|9260.7|38
1597727100000|2020-08-18 05:05:00|9266.6|9261.6|9267.4|9262.4|9267.5|9262.5|9266.4|9261.4|35
1597727400000|2020-08-18 05:10:00|9267.3|9262.3|9266.8|9261.8|9268.3|9263.3|9266.8|9261.8|6
1597727700000|2020-08-18 05:15:00|9267|9262|9265.5|9260.5|9267.5|9262.5|9265.5|9260.5|12
1597728000000|2020-08-18 05:20:00|9265.7|9260.7|9265.4|9260.4|9266|9261|9264.7|9259.7|10
1597728300000|2020-08-18 05:25:00|9265.5|9260.5|9266.2|9261.2|9266.3|9261.3|9265.4|9260.4|5
1597728600000|2020-08-18 05:30:00|9266.3|9261.3|9265.4|9260.4|9266.3|9261.3|9265.1|9260.1|8
1597728900000|2020-08-18 05:35:00|9265.3|9260.3|9265.2|9260.2|9265.9|9260.9|9265.1|9260.1|3
1597729200000|2020-08-18 05:40:00|9265|9260|9265.3|9260.3|9265.3|9260.3|9264|9259|40
1597729500000|2020-08-18 05:45:00|9265.5|9260.5|9264.3|9259.3|9265.5|9260.5|9264.1|9259.1|29
1597729800000|2020-08-18 05:50:00|9264.1|9259.1|9266.1|9261.1|9266.3|9261.3|9263.4|9258.4|44
1597730100000|2020-08-18 05:55:00|9266|9261|9266.2|9261.2|9266.6|9261.6|9265.8|9260.8|12
1597730400000|2020-08-18 06:00:00|9266|9261|9263.5|9258.5|9266.6|9261.6|9263.5|9258.5|21
1597730700000|2020-08-18 06:05:00|9263.4|9258.4|9266.4|9261.4|9266.6|9261.6|9262.6|9257.6|31
1597731000000|2020-08-18 06:10:00|9266.3|9261.3|9267|9262|9268.2|9263.2|9265.6|9260.6|23
1597731300000|2020-08-18 06:15:00|9266.8|9261.8|9265.1|9260.1|9266.8|9261.8|9264.6|9259.6|6
1597731600000|2020-08-18 06:20:00|9265|9260|9263.8|9258.8|9265|9260|9262.5|9257.5|11
1597731900000|2020-08-18 06:25:00|9263.5|9258.5|9262.1|9257.1|9265.9|9260.9|9262|9257|27
1597732200000|2020-08-18 06:30:00|9262.2|9257.2|9257.8|9252.8|9263.2|9258.2|9256.9|9251.9|197
1597732500000|2020-08-18 06:35:00|9257.7|9252.7|9257.3|9252.3|9257.8|9252.8|9254.9|9249.9|107
1597732800000|2020-08-18 06:40:00|9257.4|9252.4|9261.2|9256.2|9263.4|9258.4|9257|9252|161
1597733100000|2020-08-18 06:45:00|9261.5|9256.5|9261|9256|9261.6|9256.6|9260.2|9255.2|18
1597733400000|2020-08-18 06:50:00|9261.2|9256.2|9259.5|9254.5|9261.2|9256.2|9258.7|9253.7|202
1597733700000|2020-08-18 06:55:00|9259.6|9254.6|9265.4|9260.4|9266.9|9261.9|9259.5|9254.5|79
1597734000000|2020-08-18 07:00:00|9266|9261|9264.8|9259.8|9267.4|9262.4|9263.9|9258.9|153
1597734300000|2020-08-18 07:05:00|9265|9260|9258.9|9253.9|9265.3|9260.3|9256.4|9251.4|128
1597734600000|2020-08-18 07:10:00|9259|9254|9256.3|9251.3|9259.3|9254.3|9252.9|9247.9|91
1597734900000|2020-08-18 07:15:00|9256|9251|9256|9251|9258.8|9253.8|9254.6|9249.6|66
1597735200000|2020-08-18 07:20:00|9255.7|9250.7|9258.6|9253.6|9260|9255|9254|9249|98
1597735500000|2020-08-18 07:25:00|9258.5|9253.5|9260.4|9255.4|9265.1|9260.1|9258.5|9253.5|64
1597735800000|2020-08-18 07:30:00|9260.5|9255.5|9262.4|9257.4|9263|9258|9258.9|9253.9|45
1597736100000|2020-08-18 07:35:00|9262.5|9257.5|9259|9254|9262.8|9257.8|9258.9|9253.9|86
1597736400000|2020-08-18 07:40:00|9258.9|9253.9|9256|9251|9260.3|9255.3|9254.9|9249.9|50
1597736700000|2020-08-18 07:45:00|9255.9|9250.9|9256.7|9251.7|9258.3|9253.3|9255.2|9250.2|41
1597737000000|2020-08-18 07:50:00|9256.8|9251.8|9261.5|9256.5|9264.6|9259.6|9256.8|9251.8|49
1597737300000|2020-08-18 07:55:00|9261.4|9256.4|9261.7|9256.7|9262.5|9257.5|9258.5|9253.5|31
1597737600000|2020-08-18 08:00:00|9261.8|9256.8|9264|9259|9264.8|9259.8|9260.4|9255.4|87
1597737900000|2020-08-18 08:05:00|9264.1|9259.1|9261.5|9256.5|9264.1|9259.1|9261|9256|127
1597738200000|2020-08-18 08:10:00|9261.7|9256.7|9261.4|9256.4|9264.2|9259.2|9260.7|9255.7|84
1597738500000|2020-08-18 08:15:00|9261.5|9256.5|9263.2|9258.2|9264.2|9259.2|9260.8|9255.8|24
1597738800000|2020-08-18 08:20:00|9263.1|9258.1|9260.3|9255.3|9263.5|9258.5|9259.8|9254.8|36
1597739100000|2020-08-18 08:25:00|9260|9255|9263.5|9258.5|9267.1|9262.1|9259.5|9254.5|60
1597739400000|2020-08-18 08:30:00|9263.7|9258.7|9262.3|9257.3|9264.2|9259.2|9260.1|9255.1|21
1597739700000|2020-08-18 08:35:00|9262.2|9257.2|9258.8|9253.8|9263.2|9258.2|9258.8|9253.8|31
1597740000000|2020-08-18 08:40:00|9258.3|9253.3|9256.7|9251.7|9259.5|9254.5|9256.6|9251.6|49
1597740300000|2020-08-18 08:45:00|9256.6|9251.6|9255.6|9250.6|9256.7|9251.7|9253.5|9248.5|55
1597740600000|2020-08-18 08:50:00|9255.7|9250.7|9251.3|9246.3|9258.8|9253.8|9250.6|9245.6|206
1597740900000|2020-08-18 08:55:00|9251.4|9246.4|9252|9247|9253.2|9248.2|9249.2|9244.2|216
1597741200000|2020-08-18 09:00:00|9252.3|9247.3|9252.7|9247.7|9253.3|9248.3|9250.7|9245.7|75
1597741500000|2020-08-18 09:05:00|9252.8|9247.8|9251.3|9246.3|9253.6|9248.6|9250.2|9245.2|77
1597741800000|2020-08-18 09:10:00|9251.6|9246.6|9252.9|9247.9|9254.8|9249.8|9251.6|9246.6|125
1597742100000|2020-08-18 09:15:00|9252.7|9247.7|9254.7|9249.7|9255.7|9250.7|9252.2|9247.2|83
1597742400000|2020-08-18 09:20:00|9254.5|9249.5|9254.6|9249.6|9254.6|9249.6|9251.2|9246.2|61
1597742700000|2020-08-18 09:25:00|9254.8|9249.8|9254.1|9249.1|9256.8|9251.8|9253.5|9248.5|207
1597743000000|2020-08-18 09:30:00|9254|9249|9254.2|9249.2|9256.6|9251.6|9252.7|9247.7|30
1597743300000|2020-08-18 09:35:00|9254.4|9249.4|9255.3|9250.3|9255.5|9250.5|9252.2|9247.2|61
1597743600000|2020-08-18 09:40:00|9255.5|9250.5|9256.7|9251.7|9257|9252|9253.7|9248.7|45
1597743900000|2020-08-18 09:45:00|9256.8|9251.8|9255|9250|9257|9252|9254.2|9249.2|33
1597744200000|2020-08-18 09:50:00|9254.9|9249.9|9257|9252|9257.7|9252.7|9254.7|9249.7|27
1597744500000|2020-08-18 09:55:00|9256.9|9251.9|9256.7|9251.7|9258|9253|9256.5|9251.5|45
1597744800000|2020-08-18 10:00:00|9256.5|9251.5|9259.3|9254.3|9259.8|9254.8|9255.7|9250.7|195
1597745100000|2020-08-18 10:05:00|9259|9254|9255.8|9250.8|9259.4|9254.4|9255.5|9250.5|28
1597745400000|2020-08-18 10:10:00|9255.6|9250.6|9259|9254|9259.3|9254.3|9255.5|9250.5|15
1597745700000|2020-08-18 10:15:00|9259.4|9254.4|9256.7|9251.7|9260.3|9255.3|9256.7|9251.7|30
1597746000000|2020-08-18 10:20:00|9257|9252|9254.2|9249.2|9257.4|9252.4|9254.1|9249.1|62
1597746300000|2020-08-18 10:25:00|9254.3|9249.3|9252.5|9247.5|9255.8|9250.8|9252.2|9247.2|26
1597746600000|2020-08-18 10:30:00|9252.7|9247.7|9254.3|9249.3|9254.3|9249.3|9252.2|9247.2|19
1597746900000|2020-08-18 10:35:00|9254.1|9249.1|9254.2|9249.2|9254.7|9249.7|9252.7|9247.7|22
1597747200000|2020-08-18 10:40:00|9254|9249|9253.2|9248.2|9255.5|9250.5|9253.2|9248.2|19
1597747500000|2020-08-18 10:45:00|9253.3|9248.3|9257|9252|9257.1|9252.1|9253.3|9248.3|30
1597747800000|2020-08-18 10:50:00|9256.7|9251.7|9255.5|9250.5|9257|9252|9254.2|9249.2|26
1597748100000|2020-08-18 10:55:00|9255.4|9250.4|9258.1|9253.1|9259.3|9254.3|9253.7|9248.7|70
1597748400000|2020-08-18 11:00:00|9258.3|9253.3|9258.1|9253.1|9259.3|9254.3|9257|9252|34
1597748700000|2020-08-18 11:05:00|9258|9253|9256.1|9251.1|9259.1|9254.1|9256.1|9251.1|53
1597749000000|2020-08-18 11:10:00|9256.3|9251.3|9258.1|9253.1|9258.7|9253.7|9255|9250|57
1597749300000|2020-08-18 11:15:00|9258.3|9253.3|9257.4|9252.4|9258.3|9253.3|9256.8|9251.8|8
1597749600000|2020-08-18 11:20:00|9257.6|9252.6|9257.8|9252.8|9259.1|9254.1|9256.5|9251.5|21
1597749900000|2020-08-18 11:25:00|9257.7|9252.7|9258.8|9253.8|9259.3|9254.3|9257|9252|29
1597750200000|2020-08-18 11:30:00|9258.9|9253.9|9258.3|9253.3|9258.9|9253.9|9257.4|9252.4|17
1597750500000|2020-08-18 11:35:00|9258.2|9253.2|9257.5|9252.5|9259|9254|9257|9252|28
1597750800000|2020-08-18 11:40:00|9257.3|9252.3|9257|9252|9257.4|9252.4|9254.1|9249.1|33
1597751100000|2020-08-18 11:45:00|9256.9|9251.9|9255.5|9250.5|9257.2|9252.2|9255.2|9250.2|32
1597751400000|2020-08-18 11:50:00|9255.4|9250.4|9254|9249|9256.8|9251.8|9254|9249|43
1597751700000|2020-08-18 11:55:00|9254.1|9249.1|9253|9248|9255.3|9250.3|9252.1|9247.1|49
1597752000000|2020-08-18 12:00:00|9253.3|9248.3|9253.1|9248.1|9253.9|9248.9|9252.5|9247.5|86
1597752300000|2020-08-18 12:05:00|9253.3|9248.3|9253.3|9248.3|9254|9249|9251.7|9246.7|14
1597752600000|2020-08-18 12:10:00|9253.4|9248.4|9252|9247|9253.8|9248.8|9252|9247|119
1597752900000|2020-08-18 12:15:00|9252.2|9247.2|9240.5|9235.5|9252.4|9247.4|9240.1|9235.1|295
1597753200000|2020-08-18 12:20:00|9239.7|9234.7|9240.4|9235.4|9241.4|9236.4|9235.7|9230.7|664
1597753500000|2020-08-18 12:25:00|9240.5|9235.5|9233.7|9228.7|9240.5|9235.5|9232|9227|399
1597753800000|2020-08-18 12:30:00|9233.9|9228.9|9236.4|9231.4|9237.2|9232.2|9233.2|9228.2|292
1597754100000|2020-08-18 12:35:00|9236.5|9231.5|9232.9|9227.9|9236.7|9231.7|9230.7|9225.7|120
1597754400000|2020-08-18 12:40:00|9233.2|9228.2|9234.2|9229.2|9235.2|9230.2|9231.9|9226.9|139
1597754700000|2020-08-18 12:45:00|9234.4|9229.4|9231.3|9226.3|9234.4|9229.4|9230.4|9225.4|108
1597755000000|2020-08-18 12:50:00|9231.2|9226.2|9235.5|9230.5|9235.9|9230.9|9230.8|9225.8|176
1597755300000|2020-08-18 12:55:00|9235.8|9230.8|9235.8|9230.8|9236.4|9231.4|9234.3|9229.3|358
1597755600000|2020-08-18 13:00:00|9235.7|9230.7|9236.4|9231.4|9237.3|9232.3|9231.4|9226.4|183
1597755900000|2020-08-18 13:05:00|9236.3|9231.3|9237.2|9232.2|9237.9|9232.9|9233.4|9228.4|121
1597756200000|2020-08-18 13:10:00|9236.9|9231.9|9235.4|9230.4|9237.6|9232.6|9233.6|9228.6|210
1597756500000|2020-08-18 13:15:00|9235.7|9230.7|9233.9|9228.9|9236.2|9231.2|9233.9|9228.9|54
1597756800000|2020-08-18 13:20:00|9234|9229|9235.4|9230.4|9235.5|9230.5|9232.4|9227.4|58
1597757100000|2020-08-18 13:25:00|9235.5|9230.5|9224.4|9219.4|9235.5|9230.5|9221.9|9216.9|418
1597757400000|2020-08-18 13:30:00|9224.7|9219.7|9222.7|9217.7|9226.2|9221.2|9219|9214|282
1597757700000|2020-08-18 13:35:00|9222.4|9217.4|9221.7|9216.7|9222.4|9217.4|9219.2|9214.2|435
1597758000000|2020-08-18 13:40:00|9222|9217|9217.9|9212.9|9222|9217|9217.5|9212.5|400
1597758300000|2020-08-18 13:45:00|9217.8|9212.8|9216.3|9211.3|9219.1|9214.1|9214.9|9209.9|198
1597758600000|2020-08-18 13:50:00|9216.5|9211.5|9218.8|9213.8|9219|9214|9214.8|9209.8|187
1597758900000|2020-08-18 13:55:00|9219|9214|9219.8|9214.8|9220.4|9215.4|9217.4|9212.4|112
1597759200000|2020-08-18 14:00:00|9220|9215|9222.7|9217.7|9223.7|9218.7|9217.5|9212.5|109
1597759500000|2020-08-18 14:05:00|9222.6|9217.6|9230.9|9225.9|9232.7|9227.7|9222.4|9217.4|345
1597759800000|2020-08-18 14:10:00|9230.7|9225.7|9229.4|9224.4|9232.5|9227.5|9226.7|9221.7|203
1597760100000|2020-08-18 14:15:00|9229.6|9224.6|9234.7|9229.7|9235.2|9230.2|9228.8|9223.8|217
1597760400000|2020-08-18 14:20:00|9234.6|9229.6|9239.7|9234.7|9239.9|9234.9|9234.6|9229.6|335
1597760700000|2020-08-18 14:25:00|9239.8|9234.8|9243.8|9238.8|9245.1|9240.1|9236.7|9231.7|237
1597761000000|2020-08-18 14:30:00|9244|9239|9237.2|9232.2|9244.4|9239.4|9236.6|9231.6|459
1597761300000|2020-08-18 14:35:00|9237.1|9232.1|9235.7|9230.7|9238.6|9233.6|9234.2|9229.2|136
1597761600000|2020-08-18 14:40:00|9235.4|9230.4|9237|9232|9237.5|9232.5|9234|9229|138
1597761900000|2020-08-18 14:45:00|9236.9|9231.9|9233.2|9228.2|9239.9|9234.9|9233.2|9228.2|164
1597762200000|2020-08-18 14:50:00|9233.5|9228.5|9239.1|9234.1|9239.6|9234.6|9232.7|9227.7|272
1597762500000|2020-08-18 14:55:00|9239.2|9234.2|9243.7|9238.7|9244.6|9239.6|9239.1|9234.1|152
1597762800000|2020-08-18 15:00:00|9243.5|9238.5|9243.7|9238.7|9245.5|9240.5|9241.5|9236.5|204
1597763100000|2020-08-18 15:05:00|9243.5|9238.5|9240|9235|9244.2|9239.2|9239.5|9234.5|170
1597763400000|2020-08-18 15:10:00|9240.1|9235.1|9236.6|9231.6|9240.1|9235.1|9236.4|9231.4|103
1597763700000|2020-08-18 15:15:00|9236.7|9231.7|9238.7|9233.7|9239.7|9234.7|9236.2|9231.2|43
1597764000000|2020-08-18 15:20:00|9238.6|9233.6|9243.7|9238.7|9244.7|9239.7|9238.2|9233.2|131
1597764300000|2020-08-18 15:25:00|9243.5|9238.5|9241.2|9236.2|9243.5|9238.5|9240.6|9235.6|53
1597764600000|2020-08-18 15:30:00|9241|9236|9239.2|9234.2|9241.5|9236.5|9237.6|9232.6|81
1597764900000|2020-08-18 15:35:00|9239.3|9234.3|9242.1|9237.1|9242.2|9237.2|9238.7|9233.7|53
1597765200000|2020-08-18 15:40:00|9241.7|9236.7|9238.3|9233.3|9241.9|9236.9|9238.2|9233.2|37
1597765500000|2020-08-18 15:45:00|9238.5|9233.5|9238.7|9233.7|9239.9|9234.9|9238.5|9233.5|42
1597765800000|2020-08-18 15:50:00|9238.8|9233.8|9235.5|9230.5|9239|9234|9235.2|9230.2|38
1597766100000|2020-08-18 15:55:00|9235.7|9230.7|9238|9233|9238|9233|9235.4|9230.4|42
1597766400000|2020-08-18 16:00:00|9238.2|9233.2|9242.1|9237.1|9242.2|9237.2|9238.2|9233.2|63
1597766700000|2020-08-18 16:05:00|9241.9|9236.9|9237.6|9232.6|9242.2|9237.2|9236.7|9231.7|67
1597767000000|2020-08-18 16:10:00|9237.7|9232.7|9234.6|9229.6|9237.7|9232.7|9234.4|9229.4|63
1597767300000|2020-08-18 16:15:00|9234.7|9229.7|9236.2|9231.2|9237.6|9232.6|9234.4|9229.4|23
1597767600000|2020-08-18 16:20:00|9236.7|9231.7|9237.4|9232.4|9238.1|9233.1|9236.7|9231.7|33
1597767900000|2020-08-18 16:25:00|9237.5|9232.5|9235.2|9230.2|9237.7|9232.7|9234.6|9229.6|27
1597768200000|2020-08-18 16:30:00|9235.6|9230.6|9235.2|9230.2|9235.7|9230.7|9233.9|9228.9|25
1597768500000|2020-08-18 16:35:00|9235.1|9230.1|9233.1|9228.1|9235.2|9230.2|9232.5|9227.5|40
1597768800000|2020-08-18 16:40:00|9233.2|9228.2|9233.6|9228.6|9234.2|9229.2|9232.9|9227.9|39
1597769100000|2020-08-18 16:45:00|9233.7|9228.7|9232.8|9227.8|9233.7|9228.7|9232.5|9227.5|108
1597769400000|2020-08-18 16:50:00|9232.9|9227.9|9234.5|9229.5|9234.7|9229.7|9232.6|9227.6|59
1597769700000|2020-08-18 16:55:00|9234.4|9229.4|9232.9|9227.9|9234.5|9229.5|9232.9|9227.9|79
1597770000000|2020-08-18 17:00:00|9233|9228|9235.8|9230.8|9235.8|9230.8|9233|9228|105
1597770300000|2020-08-18 17:05:00|9236|9231|9236.7|9231.7|9237|9232|9235.7|9230.7|45
1597770600000|2020-08-18 17:10:00|9236.5|9231.5|9235.8|9230.8|9236.7|9231.7|9235.2|9230.2|49
1597770900000|2020-08-18 17:15:00|9236|9231|9236|9231|9236.8|9231.8|9235.7|9230.7|50
1597771200000|2020-08-18 17:20:00|9236.1|9231.1|9234|9229|9236.1|9231.1|9233.9|9228.9|80
1597771500000|2020-08-18 17:25:00|9234.1|9229.1|9233.8|9228.8|9235|9230|9233.6|9228.6|113
1597771800000|2020-08-18 17:30:00|9234|9229|9233.6|9228.6|9234.1|9229.1|9232.6|9227.6|72
1597772100000|2020-08-18 17:35:00|9233.5|9228.5|9231.8|9226.8|9233.5|9228.5|9231.7|9226.7|23
1597772400000|2020-08-18 17:40:00|9231.9|9226.9|9234.3|9229.3|9234.4|9229.4|9231.8|9226.8|37
1597772700000|2020-08-18 17:45:00|9234.2|9229.2|9233.5|9228.5|9235|9230|9233|9228|24
1597773000000|2020-08-18 17:50:00|9233.6|9228.6|9233.5|9228.5|9234.5|9229.5|9233.2|9228.2|76
1597773300000|2020-08-18 17:55:00|9233.4|9228.4|9234.9|9229.9|9235|9230|9233|9228|17
1597773600000|2020-08-18 18:00:00|9234.8|9229.8|9235.2|9230.2|9235.7|9230.7|9234.7|9229.7|21
1597773900000|2020-08-18 18:05:00|9234.9|9229.9|9235.5|9230.5|9236|9231|9234.9|9229.9|31
1597774200000|2020-08-18 18:10:00|9235.4|9230.4|9235.3|9230.3|9235.5|9230.5|9234.7|9229.7|11
1597774500000|2020-08-18 18:15:00|9235.5|9230.5|9236.2|9231.2|9237.2|9232.2|9234.8|9229.8|57
1597774800000|2020-08-18 18:20:00|9236.3|9231.3|9234.8|9229.8|9236.7|9231.7|9234.7|9229.7|28
1597775100000|2020-08-18 18:25:00|9235|9230|9235|9230|9235.5|9230.5|9234.7|9229.7|30
1597775400000|2020-08-18 18:30:00|9235.2|9230.2|9232.3|9227.3|9235.3|9230.3|9231.9|9226.9|107
1597775700000|2020-08-18 18:35:00|9232.2|9227.2|9232|9227|9232.2|9227.2|9230.8|9225.8|64
1597776000000|2020-08-18 18:40:00|9232.2|9227.2|9233|9228|9233|9228|9232.2|9227.2|49
1597776300000|2020-08-18 18:45:00|9232.8|9227.8|9232.8|9227.8|9234|9229|9232.7|9227.7|6
1597776600000|2020-08-18 18:50:00|9232.7|9227.7|9231.9|9226.9|9233.4|9228.4|9231.9|9226.9|63
1597776900000|2020-08-18 18:55:00|9232.1|9227.1|9230.2|9225.2|9232.5|9227.5|9229.9|9224.9|207
1597777200000|2020-08-18 19:00:00|9230.1|9225.1|9233.2|9228.2|9233.2|9228.2|9230.1|9225.1|50
1597777500000|2020-08-18 19:05:00|9233.3|9228.3|9234.2|9229.2|9234.8|9229.8|9233.1|9228.1|11
1597777800000|2020-08-18 19:10:00|9234.1|9229.1|9233.1|9228.1|9234.1|9229.1|9232.8|9227.8|111
1597778100000|2020-08-18 19:15:00|9233.2|9228.2|9233.9|9228.9|9234.7|9229.7|9232.8|9227.8|30
1597778400000|2020-08-18 19:20:00|9234.1|9229.1|9233.6|9228.6|9234.2|9229.2|9232.9|9227.9|35
1597778700000|2020-08-18 19:25:00|9233.7|9228.7|9233.2|9228.2|9233.7|9228.7|9233|9228|19
1597779000000|2020-08-18 19:30:00|9233|9228|9232|9227|9233.4|9228.4|9232|9227|28
1597779300000|2020-08-18 19:35:00|9231.9|9226.9|9231.4|9226.4|9233.4|9228.4|9231.3|9226.3|35
1597779600000|2020-08-18 19:40:00|9231.3|9226.3|9230.2|9225.2|9231.3|9226.3|9229.9|9224.9|31
1597779900000|2020-08-18 19:45:00|9230.3|9225.3|9230.4|9225.4|9231.4|9226.4|9229.5|9224.5|68
1597780200000|2020-08-18 19:50:00|9230.2|9225.2|9232|9227|9232.4|9227.4|9230|9225|95
1597780500000|2020-08-18 19:55:00|9231.9|9226.9|9232.9|9227.9|9234.2|9229.2|9231.7|9226.7|105
1597780800000|2020-08-18 20:00:00|9233.1|9228.1|9232.6|9227.6|9233.5|9228.5|9232.3|9227.3|34
1597781100000|2020-08-18 20:05:00|9232.5|9227.5|9232.9|9227.9|9233.2|9228.2|9232.4|9227.4|20
1597781400000|2020-08-18 20:10:00|9233|9228|9231.2|9226.2|9233.1|9228.1|9231.1|9226.1|10
1597781700000|2020-08-18 20:15:00|9231.3|9226.3|9231.6|9226.6|9231.8|9226.8|9231|9226|6
1597782000000|2020-08-18 20:20:00|9231.7|9226.7|9230.8|9225.8|9232|9227|9230.7|9225.7|7
1597782300000|2020-08-18 20:25:00|9231|9226|9231.3|9226.3|9231.3|9226.3|9230.8|9225.8|5
1597782600000|2020-08-18 20:30:00|9231|9226|9230.9|9225.9|9231|9226|9230.6|9225.6|13
1597782900000|2020-08-18 20:35:00|9230.8|9225.8|9230.6|9225.6|9231.3|9226.3|9230.5|9225.5|7
1597783200000|2020-08-18 20:40:00|9230.4|9225.4|9231.3|9226.3|9231.4|9226.4|9230.4|9225.4|3
1597783500000|2020-08-18 20:45:00|9231.1|9226.1|9231.3|9226.3|9231.5|9226.5|9231.1|9226.1|17
1597783800000|2020-08-18 20:50:00|9231.6|9226.6|9231|9226|9231.6|9226.6|9231|9226|27
1597784100000|2020-08-18 20:55:00|9231.1|9226.1|9234.9|9229.9|9235.6|9230.6|9231|9226|39
1597795200000|2020-08-19 00:00:00|9224.3|9219.3|9220|9215|9224.6|9219.6|9220|9215|57
1597795500000|2020-08-19 00:05:00|9219.3|9214.3|9219.3|9214.3|9220.4|9215.4|9218|9213|122
1597795800000|2020-08-19 00:10:00|9219.5|9214.5|9221.4|9216.4|9221.8|9216.8|9219.2|9214.2|8
1597796100000|2020-08-19 00:15:00|9221.6|9216.6|9223.1|9218.1|9224.3|9219.3|9221.3|9216.3|9
1597796400000|2020-08-19 00:20:00|9223|9218|9225.3|9220.3|9225.8|9220.8|9223|9218|9
1597796700000|2020-08-19 00:25:00|9225.1|9220.1|9224.8|9219.8|9226.8|9221.8|9224.8|9219.8|2
1597797000000|2020-08-19 00:30:00|9224.9|9219.9|9223.6|9218.6|9225.3|9220.3|9223.5|9218.5|33
1597797300000|2020-08-19 00:35:00|9223.8|9218.8|9225.5|9220.5|9226.1|9221.1|9223.8|9218.8|14
1597797600000|2020-08-19 00:40:00|9225.4|9220.4|9226.4|9221.4|9227.1|9222.1|9225|9220|12
1597797900000|2020-08-19 00:45:00|9226.3|9221.3|9225.2|9220.2|9227|9222|9224.3|9219.3|15
1597798200000|2020-08-19 00:50:00|9225.1|9220.1|9224.1|9219.1|9227.4|9222.4|9224|9219|22
1597798500000|2020-08-19 00:55:00|9224.4|9219.4|9221.8|9216.8|9225.3|9220.3|9221.2|9216.2|7
1597798800000|2020-08-19 01:00:00|9221.9|9216.9|9222|9217|9223|9218|9220.7|9215.7|14
1597799100000|2020-08-19 01:05:00|9221.9|9216.9|9219.8|9214.8|9221.9|9216.9|9217.7|9212.7|34
1597799400000|2020-08-19 01:10:00|9219.7|9214.7|9220.3|9215.3|9222.3|9217.3|9219.2|9214.2|58
1597799700000|2020-08-19 01:15:00|9220.5|9215.5|9221|9216|9222|9217|9220.5|9215.5|27
1597800000000|2020-08-19 01:20:00|9220.9|9215.9|9222.3|9217.3|9222.8|9217.8|9220.8|9215.8|32
1597800300000|2020-08-19 01:25:00|9222.2|9217.2|9225|9220|9225.9|9220.9|9221.6|9216.6|13
1597800600000|2020-08-19 01:30:00|9225.1|9220.1|9227.5|9222.5|9228.2|9223.2|9224.7|9219.7|49
1597800900000|2020-08-19 01:35:00|9227.7|9222.7|9229.2|9224.2|9229.2|9224.2|9225.9|9220.9|43
1597801200000|2020-08-19 01:40:00|9229.3|9224.3|9226.9|9221.9|9230.1|9225.1|9226.4|9221.4|43
1597801500000|2020-08-19 01:45:00|9227|9222|9226.2|9221.2|9227.2|9222.2|9224.7|9219.7|39
1597801800000|2020-08-19 01:50:00|9226.3|9221.3|9226.9|9221.9|9227.2|9222.2|9224.4|9219.4|10
1597802100000|2020-08-19 01:55:00|9227.2|9222.2|9229.7|9224.7|9230.8|9225.8|9227.2|9222.2|14
1597802400000|2020-08-19 02:00:00|9229.6|9224.6|9230.8|9225.8|9231.3|9226.3|9229.3|9224.3|18
1597802700000|2020-08-19 02:05:00|9230.7|9225.7|9231.9|9226.9|9232.9|9227.9|9229.9|9224.9|14
1597803000000|2020-08-19 02:10:00|9232.2|9227.2|9230.7|9225.7|9232.2|9227.2|9230.1|9225.1|19
1597803300000|2020-08-19 02:15:00|9230.8|9225.8|9229.2|9224.2|9231.1|9226.1|9229.2|9224.2|14
1597803600000|2020-08-19 02:20:00|9229.5|9224.5|9229.7|9224.7|9230.7|9225.7|9228.7|9223.7|9
1597803900000|2020-08-19 02:25:00|9229.8|9224.8|9233|9228|9233|9228|9229.7|9224.7|13
1597804200000|2020-08-19 02:30:00|9232.9|9227.9|9233.3|9228.3|9234|9229|9232.2|9227.2|24
1597804500000|2020-08-19 02:35:00|9233.2|9228.2|9234.3|9229.3|9234.3|9229.3|9231.5|9226.5|18
1597804800000|2020-08-19 02:40:00|9234|9229|9234.7|9229.7|9235|9230|9233.3|9228.3|17
1597805100000|2020-08-19 02:45:00|9234.8|9229.8|9234|9229|9235.3|9230.3|9233.8|9228.8|7
1597805400000|2020-08-19 02:50:00|9234.3|9229.3|9232.2|9227.2|9234.3|9229.3|9230.8|9225.8|30
1597805700000|2020-08-19 02:55:00|9232.3|9227.3|9232.5|9227.5|9232.5|9227.5|9231.7|9226.7|8
1597806000000|2020-08-19 03:00:00|9232.4|9227.4|9232.3|9227.3|9233|9228|9230.9|9225.9|10
1597806300000|2020-08-19 03:05:00|9232.2|9227.2|9233|9228|9233.1|9228.1|9231.7|9226.7|5
1597806600000|2020-08-19 03:10:00|9233.1|9228.1|9231.7|9226.7|9233.2|9228.2|9231.7|9226.7|10
1597806900000|2020-08-19 03:15:00|9231.8|9226.8|9231.2|9226.2|9232.3|9227.3|9230.9|9225.9|10
1597807200000|2020-08-19 03:20:00|9231.3|9226.3|9230|9225|9231.5|9226.5|9229.7|9224.7|32
1597807500000|2020-08-19 03:25:00|9229.9|9224.9|9229|9224|9231|9226|9228.7|9223.7|8
1597807800000|2020-08-19 03:30:00|9228.7|9223.7|9230.1|9225.1|9230.1|9225.1|9228.3|9223.3|4
1597808100000|2020-08-19 03:35:00|9230.2|9225.2|9231.5|9226.5|9231.5|9226.5|9230.2|9225.2|2
1597808400000|2020-08-19 03:40:00|9231.8|9226.8|9232.5|9227.5|9232.8|9227.8|9231.5|9226.5|5
1597808700000|2020-08-19 03:45:00|9232.6|9227.6|9232.8|9227.8|9233.8|9228.8|9232.3|9227.3|18
1597809000000|2020-08-19 03:50:00|9233|9228|9235.5|9230.5|9236.3|9231.3|9233|9228|29
1597809300000|2020-08-19 03:55:00|9235.6|9230.6|9236.7|9231.7|9238.1|9233.1|9235.6|9230.6|52
1597809600000|2020-08-19 04:00:00|9236.5|9231.5|9234.3|9229.3|9236.6|9231.6|9234.3|9229.3|50
1597809900000|2020-08-19 04:05:00|9234.5|9229.5|9234|9229|9235.4|9230.4|9233.5|9228.5|15
1597810200000|2020-08-19 04:10:00|9233.9|9228.9|9235.5|9230.5|9235.6|9230.6|9233.3|9228.3|19
1597810500000|2020-08-19 04:15:00|9235.6|9230.6|9234.8|9229.8|9235.8|9230.8|9234.5|9229.5|15
1597810800000|2020-08-19 04:20:00|9234.9|9229.9|9236.5|9231.5|9236.8|9231.8|9234.9|9229.9|66
1597811100000|2020-08-19 04:25:00|9236.6|9231.6|9237.8|9232.8|9237.8|9232.8|9236.5|9231.5|18
1597811400000|2020-08-19 04:30:00|9237.9|9232.9|9237.5|9232.5|9238.2|9233.2|9236.4|9231.4|21
1597811700000|2020-08-19 04:35:00|9237.6|9232.6|9235|9230|9237.6|9232.6|9235|9230|4
1597812000000|2020-08-19 04:40:00|9235.1|9230.1|9234.4|9229.4|9235.5|9230.5|9234.4|9229.4|1
1597812300000|2020-08-19 04:45:00|9234.3|9229.3|9236.1|9231.1|9236.3|9231.3|9234.3|9229.3|5
1597812600000|2020-08-19 04:50:00|9236|9231|9236.5|9231.5|9237.3|9232.3|9235.8|9230.8|8
1597812900000|2020-08-19 04:55:00|9236.6|9231.6|9236.3|9231.3|9236.8|9231.8|9235.5|9230.5|14
1597813200000|2020-08-19 05:00:00|9236.1|9231.1|9237.6|9232.6|9238|9233|9236|9231|7
1597813500000|2020-08-19 05:05:00|9237.5|9232.5|9238.5|9233.5|9238.5|9233.5|9237|9232|2
1597813800000|2020-08-19 05:10:00|9238.4|9233.4|9237|9232|9238.4|9233.4|9237|9232|4
1597814100000|2020-08-19 05:15:00|9237.1|9232.1|9234.4|9229.4|9237.1|9232.1|9233.7|9228.7|16
1597814400000|2020-08-19 05:20:00|9234.3|9229.3|9231.5|9226.5|9234.3|9229.3|9231.2|9226.2|28
1597814700000|2020-08-19 05:25:00|9231.6|9226.6|9230.8|9225.8|9231.7|9226.7|9230.2|9225.2|13
1597815000000|2020-08-19 05:30:00|9230.7|9225.7|9230.7|9225.7|9231.8|9226.8|9229|9224|30
1597815300000|2020-08-19 05:35:00|9230.5|9225.5|9232|9227|9232.1|9227.1|9229.2|9224.2|33
1597815600000|2020-08-19 05:40:00|9231.9|9226.9|9231.8|9226.8|9233.8|9228.8|9229.6|9224.6|43
1597815900000|2020-08-19 05:45:00|9232.1|9227.1|9232.3|9227.3|9232.5|9227.5|9230|9225|19
1597816200000|2020-08-19 05:50:00|9232.5|9227.5|9232.2|9227.2|9232.7|9227.7|9230.4|9225.4|18
1597816500000|2020-08-19 05:55:00|9232.1|9227.1|9232.3|9227.3|9233|9228|9231.1|9226.1|31
1597816800000|2020-08-19 06:00:00|9232.5|9227.5|9225.5|9220.5|9234.3|9229.3|9224.7|9219.7|81
1597817100000|2020-08-19 06:05:00|9225.7|9220.7|9227|9222|9228.4|9223.4|9225.1|9220.1|28
1597817400000|2020-08-19 06:10:00|9227.1|9222.1|9227.8|9222.8|9229.6|9224.6|9227.1|9222.1|29
1597817700000|2020-08-19 06:15:00|9228|9223|9226.2|9221.2|9228.4|9223.4|9225.9|9220.9|34
1597818000000|2020-08-19 06:20:00|9226.4|9221.4|9226.4|9221.4|9228.2|9223.2|9224.5|9219.5|26
1597818300000|2020-08-19 06:25:00|9226.5|9221.5|9229.4|9224.4|9229.6|9224.6|9225.4|9220.4|55
1597818600000|2020-08-19 06:30:00|9229.5|9224.5|9226.9|9221.9|9230.7|9225.7|9226.7|9221.7|41
1597818900000|2020-08-19 06:35:00|9226.6|9221.6|9226.9|9221.9|9227.4|9222.4|9225.5|9220.5|54
1597819200000|2020-08-19 06:40:00|9227|9222|9229|9224|9229.8|9224.8|9226.6|9221.6|50
1597819500000|2020-08-19 06:45:00|9228.8|9223.8|9229.3|9224.3|9229.4|9224.4|9227.7|9222.7|22
1597819800000|2020-08-19 06:50:00|9229.1|9224.1|9231.7|9226.7|9232.3|9227.3|9228.9|9223.9|36
1597820100000|2020-08-19 06:55:00|9231.8|9226.8|9232.6|9227.6|9232.9|9227.9|9230.5|9225.5|68
1597820400000|2020-08-19 07:00:00|9232.7|9227.7|9230.9|9225.9|9235.4|9230.4|9230.9|9225.9|93
1597820700000|2020-08-19 07:05:00|9231.1|9226.1|9233.5|9228.5|9235.6|9230.6|9230.6|9225.6|52
1597821000000|2020-08-19 07:10:00|9233.7|9228.7|9237.6|9232.6|9239.2|9234.2|9232.1|9227.1|86
1597821300000|2020-08-19 07:15:00|9237.1|9232.1|9241|9236|9241.6|9236.6|9236.4|9231.4|62
1597821600000|2020-08-19 07:20:00|9241.2|9236.2|9237.8|9232.8|9241.3|9236.3|9237.3|9232.3|43
1597821900000|2020-08-19 07:25:00|9237.6|9232.6|9238.2|9233.2|9239.5|9234.5|9235.1|9230.1|27
1597822200000|2020-08-19 07:30:00|9238.4|9233.4|9235.9|9230.9|9239.2|9234.2|9234.5|9229.5|50
1597822500000|2020-08-19 07:35:00|9236|9231|9234.5|9229.5|9238.2|9233.2|9234.1|9229.1|30
1597822800000|2020-08-19 07:40:00|9234.7|9229.7|9234|9229|9236.2|9231.2|9233.1|9228.1|13
1597823100000|2020-08-19 07:45:00|9234.2|9229.2|9234.4|9229.4|9235.4|9230.4|9233.2|9228.2|31
1597823400000|2020-08-19 07:50:00|9234.3|9229.3|9229.9|9224.9|9234.6|9229.6|9228.4|9223.4|24
1597823700000|2020-08-19 07:55:00|9230|9225|9229.4|9224.4|9231|9226|9228.9|9223.9|9
1597824000000|2020-08-19 08:00:00|9229.2|9224.2|9230.7|9225.7|9230.7|9225.7|9228.4|9223.4|53
1597824300000|2020-08-19 08:05:00|9230.8|9225.8|9228.9|9223.9|9231.1|9226.1|9228.4|9223.4|19
1597824600000|2020-08-19 08:10:00|9229|9224|9226.7|9221.7|9229.1|9224.1|9225.7|9220.7|33
1597824900000|2020-08-19 08:15:00|9226.5|9221.5|9228.9|9223.9|9229.2|9224.2|9223.7|9218.7|74
1597825200000|2020-08-19 08:20:00|9228.8|9223.8|9226.2|9221.2|9229.3|9224.3|9225.5|9220.5|23
1597825500000|2020-08-19 08:25:00|9226.1|9221.1|9231.1|9226.1|9231.9|9226.9|9225.6|9220.6|48
1597825800000|2020-08-19 08:30:00|9230.9|9225.9|9226.4|9221.4|9230.9|9225.9|9224.6|9219.6|45
1597826100000|2020-08-19 08:35:00|9226.5|9221.5|9228.7|9223.7|9228.7|9223.7|9224.7|9219.7|11
1597826400000|2020-08-19 08:40:00|9228.9|9223.9|9226.4|9221.4|9229.7|9224.7|9226.1|9221.1|38
1597826700000|2020-08-19 08:45:00|9226.5|9221.5|9227.1|9222.1|9229.4|9224.4|9225.6|9220.6|24
1597827000000|2020-08-19 08:50:00|9226.8|9221.8|9229.6|9224.6|9229.6|9224.6|9226.6|9221.6|26
1597827300000|2020-08-19 08:55:00|9229.5|9224.5|9228.7|9223.7|9230.8|9225.8|9226.8|9221.8|39
1597827600000|2020-08-19 09:00:00|9228.6|9223.6|9227.6|9222.6|9229.3|9224.3|9226.7|9221.7|17
1597827900000|2020-08-19 09:05:00|9227.4|9222.4|9227.2|9222.2|9229.6|9224.6|9226.9|9221.9|100
1597828200000|2020-08-19 09:10:00|9227.4|9222.4|9226.6|9221.6|9227.9|9222.9|9226|9221|22
1597828500000|2020-08-19 09:15:00|9226.5|9221.5|9223.4|9218.4|9226.5|9221.5|9222.9|9217.9|41
1597828800000|2020-08-19 09:20:00|9223.5|9218.5|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|63
1597829100000|2020-08-19 09:25:00|9221.3|9216.3|9224.4|9219.4|9224.9|9219.9|9221.2|9216.2|26
1597829400000|2020-08-19 09:30:00|9224.5|9219.5|9226.2|9221.2|9227.1|9222.1|9223.5|9218.5|19
1597829700000|2020-08-19 09:35:00|9225.9|9220.9|9225.2|9220.2|9226.1|9221.1|9224.4|9219.4|6
1597830000000|2020-08-19 09:40:00|9225.3|9220.3|9226.4|9221.4|9227.3|9222.3|9224.6|9219.6|17
1597830300000|2020-08-19 09:45:00|9226.5|9221.5|9232|9227|9232|9227|9226.4|9221.4|21
1597830600000|2020-08-19 09:50:00|9232.2|9227.2|9232.3|9227.3|9233.3|9228.3|9230.9|9225.9|12
1597830900000|2020-08-19 09:55:00|9232.2|9227.2|9231|9226|9233.3|9228.3|9230.4|9225.4|19
1597831200000|2020-08-19 10:00:00|9230.9|9225.9|9228.6|9223.6|9231.1|9226.1|9226.8|9221.8|13
1597831500000|2020-08-19 10:05:00|9228.4|9223.4|9228.9|9223.9|9230.9|9225.9|9228.4|9223.4|7
1597831800000|2020-08-19 10:10:00|9228.6|9223.6|9230.2|9225.2|9230.8|9225.8|9227.2|9222.2|9
1597832100000|2020-08-19 10:15:00|9230|9225|9229.4|9224.4|9231.2|9226.2|9228.4|9223.4|21
1597832400000|2020-08-19 10:20:00|9229|9224|9228.3|9223.3|9230|9225|9227.9|9222.9|17
1597832700000|2020-08-19 10:25:00|9228.7|9223.7|9229.9|9224.9|9231.5|9226.5|9228.4|9223.4|20
1597833000000|2020-08-19 10:30:00|9230|9225|9231|9226|9231.8|9226.8|9229.4|9224.4|6
1597833300000|2020-08-19 10:35:00|9231.2|9226.2|9232.4|9227.4|9232.8|9227.8|9229.7|9224.7|17
1597833600000|2020-08-19 10:40:00|9232.1|9227.1|9231.2|9226.2|9233.5|9228.5|9231|9226|15
1597833900000|2020-08-19 10:45:00|9231.1|9226.1|9230.8|9225.8|9233|9228|9230.4|9225.4|25
1597834200000|2020-08-19 10:50:00|9231.2|9226.2|9232.2|9227.2|9232.5|9227.5|9231.2|9226.2|11
1597834500000|2020-08-19 10:55:00|9232.3|9227.3|9230.7|9225.7|9232.4|9227.4|9230.2|9225.2|25
1597834800000|2020-08-19 11:00:00|9230.6|9225.6|9228.9|9223.9|9231|9226|9228.2|9223.2|38
1597835100000|2020-08-19 11:05:00|9228.7|9223.7|9228.2|9223.2|9229.2|9224.2|9228.2|9223.2|17
1597835400000|2020-08-19 11:10:00|9228.3|9223.3|9232.7|9227.7|9232.9|9227.9|9228.2|9223.2|63
1597835700000|2020-08-19 11:15:00|9232.8|9227.8|9231.9|9226.9|9233.1|9228.1|9231.4|9226.4|11
1597836000000|2020-08-19 11:20:00|9231.8|9226.8|9232.4|9227.4|9234.5|9229.5|9231.8|9226.8|23
1597836300000|2020-08-19 11:25:00|9232.5|9227.5|9233.8|9228.8|9234|9229|9232|9227|10
1597836600000|2020-08-19 11:30:00|9233.7|9228.7|9234.7|9229.7|9234.9|9229.9|9232.9|9227.9|23
1597836900000|2020-08-19 11:35:00|9234.4|9229.4|9234.5|9229.5|9235.8|9230.8|9233.4|9228.4|40
1597837200000|2020-08-19 11:40:00|9234.7|9229.7|9237.3|9232.3|9237.7|9232.7|9233.9|9228.9|47
1597837500000|2020-08-19 11:45:00|9237.4|9232.4|9236.6|9231.6|9239.1|9234.1|9236.2|9231.2|20
1597837800000|2020-08-19 11:50:00|9236.4|9231.4|9236.7|9231.7|9236.7|9231.7|9233|9228|22
1597838100000|2020-08-19 11:55:00|9236.6|9231.6|9233.7|9228.7|9237.1|9232.1|9233.4|9228.4|14
1597838400000|2020-08-19 12:00:00|9233.6|9228.6|9234.9|9229.9|9238.1|9233.1|9233.2|9228.2|58
1597838700000|2020-08-19 12:05:00|9235|9230|9237|9232|9237.7|9232.7|9234.9|9229.9|18
1597839000000|2020-08-19 12:10:00|9237.2|9232.2|9235.9|9230.9|9238.7|9233.7|9235.4|9230.4|23
1597839300000|2020-08-19 12:15:00|9236|9231|9233.7|9228.7|9236.2|9231.2|9233.3|9228.3|22
1597839600000|2020-08-19 12:20:00|9233.8|9228.8|9233.9|9228.9|9234.6|9229.6|9232.4|9227.4|31
1597839900000|2020-08-19 12:25:00|9233.7|9228.7|9233.9|9228.9|9234.2|9229.2|9232.9|9227.9|20
1597840200000|2020-08-19 12:30:00|9234|9229|9235.8|9230.8|9235.9|9230.9|9233.4|9228.4|30
1597840500000|2020-08-19 12:35:00|9236|9231|9235.9|9230.9|9237.7|9232.7|9234.8|9229.8|43
1597840800000|2020-08-19 12:40:00|9235.8|9230.8|9238.8|9233.8|9238.8|9233.8|9235.4|9230.4|38
1597841100000|2020-08-19 12:45:00|9239.2|9234.2|9235.7|9230.7|9239.3|9234.3|9235.4|9230.4|42
1597841400000|2020-08-19 12:50:00|9235.8|9230.8|9237.6|9232.6|9237.8|9232.8|9235.7|9230.7|24
1597841700000|2020-08-19 12:55:00|9237.4|9232.4|9239.5|9234.5|9241.3|9236.3|9236.3|9231.3|119
1597842000000|2020-08-19 13:00:00|9239.7|9234.7|9238.8|9233.8|9242.3|9237.3|9236.4|9231.4|112
1597842300000|2020-08-19 13:05:00|9238.7|9233.7|9236.4|9231.4|9238.9|9233.9|9235.2|9230.2|63
1597842600000|2020-08-19 13:10:00|9236.1|9231.1|9238.4|9233.4|9238.9|9233.9|9235.4|9230.4|46
1597842900000|2020-08-19 13:15:00|9238.2|9233.2|9234.6|9229.6|9238.2|9233.2|9233.6|9228.6|71
1597843200000|2020-08-19 13:20:00|9234.4|9229.4|9232.3|9227.3|9235.9|9230.9|9231.9|9226.9|83
1597843500000|2020-08-19 13:25:00|9232.1|9227.1|9232.1|9227.1|9233.4|9228.4|9231.7|9226.7|20
1597843800000|2020-08-19 13:30:00|9231.9|9226.9|9230.7|9225.7|9232.2|9227.2|9229.9|9224.9|125
1597844100000|2020-08-19 13:35:00|9230.6|9225.6|9228.1|9223.1|9230.6|9225.6|9227.8|9222.8|166
1597844400000|2020-08-19 13:40:00|9228.4|9223.4|9228.2|9223.2|9230.1|9225.1|9226.4|9221.4|115
1597844700000|2020-08-19 13:45:00|9228|9223|9230.2|9225.2|9232.1|9227.1|9226.9|9221.9|264
1597845000000|2020-08-19 13:50:00|9230.4|9225.4|9233|9228|9233.4|9228.4|9228.9|9223.9|126
1597845300000|2020-08-19 13:55:00|9233.2|9228.2|9232.2|9227.2|9236.2|9231.2|9231.7|9226.7|106
1597845600000|2020-08-19 14:00:00|9232.1|9227.1|9228.9|9223.9|9232.1|9227.1|9228.9|9223.9|81
1597845900000|2020-08-19 14:05:00|9229|9224|9234.4|9229.4|9234.4|9229.4|9228.9|9223.9|52
1597846200000|2020-08-19 14:10:00|9234.2|9229.2|9231.2|9226.2|9234.9|9229.9|9231.1|9226.1|47
1597846500000|2020-08-19 14:15:00|9231.4|9226.4|9235.6|9230.6|9236.3|9231.3|9231.4|9226.4|51
1597846800000|2020-08-19 14:20:00|9235.4|9230.4|9239.8|9234.8|9239.9|9234.9|9235.4|9230.4|72
1597847100000|2020-08-19 14:25:00|9239.9|9234.9|9241.4|9236.4|9243.4|9238.4|9238.6|9233.6|104
1597847400000|2020-08-19 14:30:00|9241.5|9236.5|9241.5|9236.5|9241.7|9236.7|9238.7|9233.7|29
1597847700000|2020-08-19 14:35:00|9241.7|9236.7|9251.4|9246.4|9253.6|9248.6|9240.4|9235.4|496
1597848000000|2020-08-19 14:40:00|9251.3|9246.3|9258|9253|9259.4|9254.4|9249.9|9244.9|656
1597848300000|2020-08-19 14:45:00|9258.2|9253.2|9256.4|9251.4|9264.3|9259.3|9256.4|9251.4|533
1597848600000|2020-08-19 14:50:00|9256.6|9251.6|9257.7|9252.7|9262.1|9257.1|9256.6|9251.6|201
1597848900000|2020-08-19 14:55:00|9257.9|9252.9|9259.4|9254.4|9261.8|9256.8|9256.6|9251.6|239
1597849200000|2020-08-19 15:00:00|9259.5|9254.5|9265.3|9260.3|9266.1|9261.1|9257.1|9252.1|353
1597849500000|2020-08-19 15:05:00|9265.1|9260.1|9263.9|9258.9|9265.9|9260.9|9263.1|9258.1|253
1597849800000|2020-08-19 15:10:00|9264|9259|9263|9258|9264.5|9259.5|9260.2|9255.2|344
1597850100000|2020-08-19 15:15:00|9263.2|9258.2|9262.3|9257.3|9265.7|9260.7|9261.7|9256.7|69
1597850400000|2020-08-19 15:20:00|9262.4|9257.4|9261.6|9256.6|9263.9|9258.9|9261.4|9256.4|204
1597850700000|2020-08-19 15:25:00|9261.5|9256.5|9263|9258|9264.4|9259.4|9261.4|9256.4|76
1597851000000|2020-08-19 15:30:00|9262.9|9257.9|9259|9254|9263.7|9258.7|9258.9|9253.9|234
1597851300000|2020-08-19 15:35:00|9259.2|9254.2|9256.6|9251.6|9259.7|9254.7|9255.2|9250.2|209
1597851600000|2020-08-19 15:40:00|9256.7|9251.7|9255.4|9250.4|9257.9|9252.9|9255|9250|59
1597851900000|2020-08-19 15:45:00|9255.1|9250.1|9255.6|9250.6|9256.3|9251.3|9253.9|9248.9|50
1597852200000|2020-08-19 15:50:00|9255.7|9250.7|9257.9|9252.9|9259.1|9254.1|9254.2|9249.2|38
1597852500000|2020-08-19 15:55:00|9257.6|9252.6|9261.7|9256.7|9261.9|9256.9|9257.1|9252.1|41
1597852800000|2020-08-19 16:00:00|9261.9|9256.9|9263.4|9258.4|9264.4|9259.4|9261.9|9256.9|84
1597853100000|2020-08-19 16:05:00|9263.3|9258.3|9269.1|9264.1|9271.9|9266.9|9263.1|9258.1|341
1597853400000|2020-08-19 16:10:00|9268.9|9263.9|9271.1|9266.1|9271.4|9266.4|9267.4|9262.4|93
1597853700000|2020-08-19 16:15:00|9270.9|9265.9|9278.4|9273.4|9282.2|9277.2|9269.6|9264.6|332
1597854000000|2020-08-19 16:20:00|9278.3|9273.3|9277.8|9272.8|9278.9|9273.9|9276.7|9271.7|82
1597854300000|2020-08-19 16:25:00|9278.1|9273.1|9276.1|9271.1|9278.6|9273.6|9274.6|9269.6|99
1597854600000|2020-08-19 16:30:00|9275.9|9270.9|9275.7|9270.7|9277.6|9272.6|9275.1|9270.1|132
1597854900000|2020-08-19 16:35:00|9275.4|9270.4|9274.9|9269.9|9276.6|9271.6|9274.4|9269.4|92
1597855200000|2020-08-19 16:40:00|9275|9270|9276|9271|9277|9272|9274.6|9269.6|79
1597855500000|2020-08-19 16:45:00|9275.9|9270.9|9276.1|9271.1|9277.1|9272.1|9275.1|9270.1|43
1597855800000|2020-08-19 16:50:00|9276.2|9271.2|9274.1|9269.1|9277.1|9272.1|9273.1|9268.1|73
1597856100000|2020-08-19 16:55:00|9274.3|9269.3|9275.9|9270.9|9277|9272|9274.3|9269.3|135
1597856400000|2020-08-19 17:00:00|9276|9271|9277|9272|9277.1|9272.1|9274.9|9269.9|140
1597856700000|2020-08-19 17:05:00|9277.1|9272.1|9278.2|9273.2|9278.4|9273.4|9276.4|9271.4|69
1597857000000|2020-08-19 17:10:00|9278.3|9273.3|9281.1|9276.1|9281.6|9276.6|9278.1|9273.1|45
1597857300000|2020-08-19 17:15:00|9281|9276|9276.7|9271.7|9281.1|9276.1|9275.9|9270.9|49
1597857600000|2020-08-19 17:20:00|9276.6|9271.6|9276.2|9271.2|9277.6|9272.6|9275.9|9270.9|27
1597857900000|2020-08-19 17:25:00|9276.1|9271.1|9274.6|9269.6|9276.2|9271.2|9274.3|9269.3|42
1597858200000|2020-08-19 17:30:00|9274.5|9269.5|9275.7|9270.7|9276.4|9271.4|9274.2|9269.2|116
1597858500000|2020-08-19 17:35:00|9275.8|9270.8|9276.8|9271.8|9276.8|9271.8|9274.6|9269.6|63
1597858800000|2020-08-19 17:40:00|9277|9272|9276.2|9271.2|9277.7|9272.7|9275.4|9270.4|24
1597859100000|2020-08-19 17:45:00|9276.1|9271.1|9273.4|9268.4|9276.3|9271.3|9272.7|9267.7|181
1597859400000|2020-08-19 17:50:00|9273.2|9268.2|9275.2|9270.2|9275.9|9270.9|9273.2|9268.2|23
1597859700000|2020-08-19 17:55:00|9275.1|9270.1|9273.7|9268.7|9276.1|9271.1|9272.7|9267.7|58
1597860000000|2020-08-19 18:00:00|9274.2|9269.2|9272.3|9267.3|9275.4|9270.4|9266|9261|452
1597860300000|2020-08-19 18:05:00|9272.6|9267.6|9299.4|9294.4|9302.4|9297.4|9272.5|9267.5|1302
1597860600000|2020-08-19 18:10:00|9299.5|9294.5|9308.2|9303.2|9309.4|9304.4|9295.2|9290.2|474
1597860900000|2020-08-19 18:15:00|9308.1|9303.1|9304.9|9299.9|9310.7|9305.7|9301.1|9296.1|652
1597861200000|2020-08-19 18:20:00|9304.4|9299.4|9296.6|9291.6|9306.9|9301.9|9295.9|9290.9|164
1597861500000|2020-08-19 18:25:00|9296.7|9291.7|9294.9|9289.9|9301.9|9296.9|9294.4|9289.4|191
1597861800000|2020-08-19 18:30:00|9295.1|9290.1|9299.6|9294.6|9301.8|9296.8|9294.4|9289.4|202
1597862100000|2020-08-19 18:35:00|9299.5|9294.5|9304.4|9299.4|9306.9|9301.9|9299.3|9294.3|149
1597862400000|2020-08-19 18:40:00|9304.2|9299.2|9300.8|9295.8|9304.3|9299.3|9299.6|9294.6|142
1597862700000|2020-08-19 18:45:00|9300.9|9295.9|9299.8|9294.8|9300.9|9295.9|9297.1|9292.1|90
1597863000000|2020-08-19 18:50:00|9299.5|9294.5|9296|9291|9299.5|9294.5|9295.1|9290.1|82
1597863300000|2020-08-19 18:55:00|9295.9|9290.9|9293.4|9288.4|9295.9|9290.9|9291.8|9286.8|124
1597863600000|2020-08-19 19:00:00|9293.5|9288.5|9296.6|9291.6|9298|9293|9291.9|9286.9|199
1597863900000|2020-08-19 19:05:00|9296.5|9291.5|9294.1|9289.1|9297|9292|9292.9|9287.9|40
1597864200000|2020-08-19 19:10:00|9294.2|9289.2|9292.7|9287.7|9294.5|9289.5|9291.8|9286.8|46
1597864500000|2020-08-19 19:15:00|9292.9|9287.9|9293.7|9288.7|9294.8|9289.8|9292.6|9287.6|10
1597864800000|2020-08-19 19:20:00|9294|9289|9296.3|9291.3|9297|9292|9294|9289|39
1597865100000|2020-08-19 19:25:00|9296.4|9291.4|9295.1|9290.1|9297.6|9292.6|9295|9290|40
1597865400000|2020-08-19 19:30:00|9295|9290|9295.5|9290.5|9295.8|9290.8|9293.5|9288.5|46
1597865700000|2020-08-19 19:35:00|9295.3|9290.3|9300|9295|9300.4|9295.4|9294.5|9289.5|36
1597866000000|2020-08-19 19:40:00|9300.1|9295.1|9299.2|9294.2|9301.3|9296.3|9298|9293|42
1597866300000|2020-08-19 19:45:00|9299.3|9294.3|9304.5|9299.5|9304.8|9299.8|9298.5|9293.5|52
1597866600000|2020-08-19 19:50:00|9304.7|9299.7|9308|9303|9308.4|9303.4|9304.7|9299.7|132
1597866900000|2020-08-19 19:55:00|9307.9|9302.9|9303.2|9298.2|9308|9303|9302.6|9297.6|133
1597867200000|2020-08-19 20:00:00|9303.5|9298.5|9304|9299|9305.7|9300.7|9302.7|9297.7|26
1597867500000|2020-08-19 20:05:00|9303.9|9298.9|9303.7|9298.7|9304|9299|9302.9|9297.9|45
1597867800000|2020-08-19 20:10:00|9304|9299|9304.6|9299.6|9305.1|9300.1|9303.4|9298.4|31
1597868100000|2020-08-19 20:15:00|9304.7|9299.7|9304.5|9299.5|9304.9|9299.9|9303.7|9298.7|26
1597868400000|2020-08-19 20:20:00|9304.4|9299.4|9305.3|9300.3|9305.3|9300.3|9303.2|9298.2|19
1597868700000|2020-08-19 20:25:00|9305.2|9300.2|9306.7|9301.7|9306.8|9301.8|9305|9300|21
1597869000000|2020-08-19 20:30:00|9306.8|9301.8|9307.2|9302.2|9308.8|9303.8|9306.6|9301.6|11
1597869300000|2020-08-19 20:35:00|9307.4|9302.4|9307|9302|9307.9|9302.9|9306.2|9301.2|4
1597869600000|2020-08-19 20:40:00|9307.2|9302.2|9308.6|9303.6|9309.2|9304.2|9307.2|9302.2|33
1597869900000|2020-08-19 20:45:00|9308.7|9303.7|9309.8|9304.8|9310.2|9305.2|9308.1|9303.1|21
1597870200000|2020-08-19 20:50:00|9309.6|9304.6|9307.2|9302.2|9309.7|9304.7|9305.8|9300.8|57
1597870500000|2020-08-19 20:55:00|9307.5|9302.5|9306.3|9301.3|9308.7|9303.7|9306.3|9301.3|38
1597881600000|2020-08-20 00:00:00|9303.3|9298.3|9306.2|9301.2|9309|9304|9302.9|9297.9|68
1597881900000|2020-08-20 00:05:00|9306|9301|9305.4|9300.4|9306|9301|9304.2|9299.2|20
1597882200000|2020-08-20 00:10:00|9305.2|9300.2|9306.8|9301.8|9308.3|9303.3|9305.2|9300.2|28
1597882500000|2020-08-20 00:15:00|9306.9|9301.9|9307.7|9302.7|9308.2|9303.2|9306.3|9301.3|43
1597882800000|2020-08-20 00:20:00|9307.8|9302.8|9307|9302|9308|9303|9306.7|9301.7|19
1597883100000|2020-08-20 00:25:00|9307.1|9302.1|9305.8|9300.8|9307.1|9302.1|9305.5|9300.5|19
1597883400000|2020-08-20 00:30:00|9305.7|9300.7|9305.3|9300.3|9306.3|9301.3|9304.3|9299.3|23
1597883700000|2020-08-20 00:35:00|9305|9300|9303|9298|9305.2|9300.2|9303|9298|86
1597884000000|2020-08-20 00:40:00|9303.2|9298.2|9300.8|9295.8|9303.2|9298.2|9300.8|9295.8|29
1597884300000|2020-08-20 00:45:00|9300.5|9295.5|9302.2|9297.2|9302.3|9297.3|9300.3|9295.3|12
1597884600000|2020-08-20 00:50:00|9302|9297|9303.8|9298.8|9303.8|9298.8|9301.3|9296.3|15
1597884900000|2020-08-20 00:55:00|9304.1|9299.1|9304.4|9299.4|9305.3|9300.3|9302.8|9297.8|24
1597885200000|2020-08-20 01:00:00|9304.3|9299.3|9304.8|9299.8|9305.5|9300.5|9303.2|9298.2|19
1597885500000|2020-08-20 01:05:00|9304.7|9299.7|9304.8|9299.8|9305.2|9300.2|9303.4|9298.4|11
1597885800000|2020-08-20 01:10:00|9304.7|9299.7|9303.7|9298.7|9304.7|9299.7|9302.7|9297.7|13
1597886100000|2020-08-20 01:15:00|9303.8|9298.8|9311.8|9306.8|9312.1|9307.1|9303.7|9298.7|63
1597886400000|2020-08-20 01:20:00|9311.9|9306.9|9314.2|9309.2|9315.4|9310.4|9311.9|9306.9|118
1597886700000|2020-08-20 01:25:00|9313.8|9308.8|9313.5|9308.5|9315.1|9310.1|9313|9308|61
1597887000000|2020-08-20 01:30:00|9313.3|9308.3|9311.3|9306.3|9315.1|9310.1|9310.4|9305.4|40
1597887300000|2020-08-20 01:35:00|9311.5|9306.5|9309.2|9304.2|9312.6|9307.6|9309.2|9304.2|63
1597887600000|2020-08-20 01:40:00|9309|9304|9309.8|9304.8|9310.3|9305.3|9308.4|9303.4|23
1597887900000|2020-08-20 01:45:00|9309.9|9304.9|9308.7|9303.7|9311.1|9306.1|9308.7|9303.7|28
1597888200000|2020-08-20 01:50:00|9308.3|9303.3|9308|9303|9309.4|9304.4|9307.7|9302.7|7
1597888500000|2020-08-20 01:55:00|9307.9|9302.9|9306.4|9301.4|9308.6|9303.6|9306.2|9301.2|84
1597888800000|2020-08-20 02:00:00|9306.7|9301.7|9306.8|9301.8|9307.6|9302.6|9306.5|9301.5|19
1597889100000|2020-08-20 02:05:00|9306.7|9301.7|9307.3|9302.3|9307.4|9302.4|9306.5|9301.5|9
1597889400000|2020-08-20 02:10:00|9307.4|9302.4|9308.3|9303.3|9308.4|9303.4|9306.7|9301.7|8
1597889700000|2020-08-20 02:15:00|9308.4|9303.4|9309.3|9304.3|9310.4|9305.4|9308.1|9303.1|8
1597890000000|2020-08-20 02:20:00|9309.2|9304.2|9309.4|9304.4|9309.4|9304.4|9308.4|9303.4|5
1597890300000|2020-08-20 02:25:00|9309.9|9304.9|9310.8|9305.8|9311.3|9306.3|9309.8|9304.8|25
1597890600000|2020-08-20 02:30:00|9310.9|9305.9|9308.3|9303.3|9311.3|9306.3|9308.3|9303.3|56
1597890900000|2020-08-20 02:35:00|9308.2|9303.2|9310.5|9305.5|9310.5|9305.5|9307.5|9302.5|35
1597891200000|2020-08-20 02:40:00|9310.3|9305.3|9311.5|9306.5|9312.3|9307.3|9310.3|9305.3|12
1597891500000|2020-08-20 02:45:00|9311.7|9306.7|9311|9306|9313.1|9308.1|9310.8|9305.8|126
1597891800000|2020-08-20 02:50:00|9310.8|9305.8|9308.8|9303.8|9311.2|9306.2|9308.3|9303.3|25
1597892100000|2020-08-20 02:55:00|9308.7|9303.7|9306.8|9301.8|9309.5|9304.5|9306.8|9301.8|26
1597892400000|2020-08-20 03:00:00|9306.7|9301.7|9306.5|9301.5|9308.5|9303.5|9306.5|9301.5|18
1597892700000|2020-08-20 03:05:00|9307.4|9302.4|9306.5|9301.5|9307.8|9302.8|9306|9301|11
1597893000000|2020-08-20 03:10:00|9306.6|9301.6|9304.7|9299.7|9306.7|9301.7|9304.2|9299.2|15
1597893300000|2020-08-20 03:15:00|9304.5|9299.5|9304.2|9299.2|9305.8|9300.8|9303.2|9298.2|33
1597893600000|2020-08-20 03:20:00|9304|9299|9300.9|9295.9|9304.1|9299.1|9300.7|9295.7|25
1597893900000|2020-08-20 03:25:00|9301|9296|9300.6|9295.6|9302.5|9297.5|9299.7|9294.7|123
1597894200000|2020-08-20 03:30:00|9300.7|9295.7|9301.2|9296.2|9301.7|9296.7|9300.5|9295.5|18
1597894500000|2020-08-20 03:35:00|9301.1|9296.1|9301.8|9296.8|9302.9|9297.9|9301.1|9296.1|55
1597894800000|2020-08-20 03:40:00|9302|9297|9303.9|9298.9|9304|9299|9302|9297|161
1597895100000|2020-08-20 03:45:00|9303.8|9298.8|9304|9299|9304.7|9299.7|9303.1|9298.1|12
1597895400000|2020-08-20 03:50:00|9303.9|9298.9|9302.7|9297.7|9304.3|9299.3|9302.3|9297.3|167
1597895700000|2020-08-20 03:55:00|9302.9|9297.9|9302.4|9297.4|9303.2|9298.2|9301.5|9296.5|18
1597896000000|2020-08-20 04:00:00|9302.5|9297.5|9301.7|9296.7|9303|9298|9301.3|9296.3|23
1597896300000|2020-08-20 04:05:00|9301.8|9296.8|9299.6|9294.6|9302.2|9297.2|9299.5|9294.5|33
1597896600000|2020-08-20 04:10:00|9299.5|9294.5|9300.6|9295.6|9300.9|9295.9|9299.3|9294.3|12
1597896900000|2020-08-20 04:15:00|9300.7|9295.7|9300.3|9295.3|9301.5|9296.5|9299.8|9294.8|15
1597897200000|2020-08-20 04:20:00|9300.4|9295.4|9301.6|9296.6|9301.7|9296.7|9300.3|9295.3|6
1597897500000|2020-08-20 04:25:00|9301.7|9296.7|9300.7|9295.7|9302.2|9297.2|9300.7|9295.7|2
1597897800000|2020-08-20 04:30:00|9300.5|9295.5|9301.1|9296.1|9301.3|9296.3|9300.5|9295.5|31
1597898100000|2020-08-20 04:35:00|9301.3|9296.3|9301.2|9296.2|9301.3|9296.3|9300.7|9295.7|5
1597898400000|2020-08-20 04:40:00|9301.1|9296.1|9301.9|9296.9|9302.2|9297.2|9301|9296|1
1597898700000|2020-08-20 04:45:00|9301.8|9296.8|9301.1|9296.1|9301.8|9296.8|9300|9295|118
1597899000000|2020-08-20 04:50:00|9301.3|9296.3|9303.5|9298.5|9303.6|9298.6|9301.1|9296.1|80
1597899300000|2020-08-20 04:55:00|9303.6|9298.6|9303.4|9298.4|9304.6|9299.6|9302.9|9297.9|77
1597899600000|2020-08-20 05:00:00|9303.5|9298.5|9307|9302|9307|9302|9303.4|9298.4|55
1597899900000|2020-08-20 05:05:00|9306.9|9301.9|9306.9|9301.9|9307.9|9302.9|9306.7|9301.7|13
1597900200000|2020-08-20 05:10:00|9306.8|9301.8|9306.7|9301.7|9307.3|9302.3|9306.6|9301.6|33
1597900500000|2020-08-20 05:15:00|9306.6|9301.6|9307.9|9302.9|9308.1|9303.1|9306.6|9301.6|15
1597900800000|2020-08-20 05:20:00|9307.8|9302.8|9309.6|9304.6|9310.4|9305.4|9307.4|9302.4|53
1597901100000|2020-08-20 05:25:00|9309.5|9304.5|9310.7|9305.7|9312.7|9307.7|9308.9|9303.9|208
1597901400000|2020-08-20 05:30:00|9310.6|9305.6|9311.4|9306.4|9311.9|9306.9|9308.8|9303.8|49
1597901700000|2020-08-20 05:35:00|9311.6|9306.6|9311.7|9306.7|9312.1|9307.1|9310.5|9305.5|20
1597902000000|2020-08-20 05:40:00|9311.3|9306.3|9312.6|9307.6|9313.6|9308.6|9310.6|9305.6|26
1597902300000|2020-08-20 05:45:00|9312.1|9307.1|9312.1|9307.1|9313|9308|9311.8|9306.8|52
1597902600000|2020-08-20 05:50:00|9312.4|9307.4|9312.1|9307.1|9314.3|9309.3|9312.1|9307.1|22
1597902900000|2020-08-20 05:55:00|9311.9|9306.9|9308.4|9303.4|9312|9307|9308.3|9303.3|38
1597903200000|2020-08-20 06:00:00|9308.5|9303.5|9310.9|9305.9|9312.9|9307.9|9308.5|9303.5|42
1597903500000|2020-08-20 06:05:00|9311.3|9306.3|9307.2|9302.2|9311.3|9306.3|9307|9302|40
1597903800000|2020-08-20 06:10:00|9307|9302|9311.8|9306.8|9312.5|9307.5|9306.4|9301.4|38
1597904100000|2020-08-20 06:15:00|9311.7|9306.7|9312.3|9307.3|9313.3|9308.3|9309.6|9304.6|25
1597904400000|2020-08-20 06:20:00|9312.2|9307.2|9308.4|9303.4|9313.9|9308.9|9308.1|9303.1|83
1597904700000|2020-08-20 06:25:00|9308.3|9303.3|9306.8|9301.8|9308.9|9303.9|9306.5|9301.5|67
1597905000000|2020-08-20 06:30:00|9306.9|9301.9|9309.4|9304.4|9309.4|9304.4|9305.9|9300.9|101
1597905300000|2020-08-20 06:35:00|9309.3|9304.3|9308.8|9303.8|9309.4|9304.4|9307|9302|29
1597905600000|2020-08-20 06:40:00|9308.9|9303.9|9308.4|9303.4|9310.9|9305.9|9307.8|9302.8|62
1597905900000|2020-08-20 06:45:00|9308.5|9303.5|9312.4|9307.4|9313.9|9308.9|9308.4|9303.4|126
1597906200000|2020-08-20 06:50:00|9312.3|9307.3|9308.8|9303.8|9312.3|9307.3|9308.4|9303.4|73
1597906500000|2020-08-20 06:55:00|9308.9|9303.9|9311.2|9306.2|9312.4|9307.4|9308.4|9303.4|40
1597906800000|2020-08-20 07:00:00|9311.3|9306.3|9309.7|9304.7|9312.4|9307.4|9309.7|9304.7|78
1597907100000|2020-08-20 07:05:00|9309.3|9304.3|9301.3|9296.3|9310.4|9305.4|9299.8|9294.8|157
1597907400000|2020-08-20 07:10:00|9301.4|9296.4|9301.4|9296.4|9302|9297|9299.8|9294.8|71
1597907700000|2020-08-20 07:15:00|9301.5|9296.5|9301.1|9296.1|9303.3|9298.3|9300.4|9295.4|23
1597908000000|2020-08-20 07:20:00|9301.2|9296.2|9296.2|9291.2|9301.3|9296.3|9294.4|9289.4|85
1597908300000|2020-08-20 07:25:00|9296.3|9291.3|9294|9289|9298.1|9293.1|9293.1|9288.1|74
1597908600000|2020-08-20 07:30:00|9294.1|9289.1|9293.9|9288.9|9294.9|9289.9|9292.3|9287.3|111
1597908900000|2020-08-20 07:35:00|9294.5|9289.5|9296|9291|9297|9292|9293.3|9288.3|41
1597909200000|2020-08-20 07:40:00|9296.1|9291.1|9296.4|9291.4|9296.9|9291.9|9294.4|9289.4|32
1597909500000|2020-08-20 07:45:00|9296.5|9291.5|9301.4|9296.4|9301.4|9296.4|9296.4|9291.4|104
1597909800000|2020-08-20 07:50:00|9301.3|9296.3|9302.9|9297.9|9304.8|9299.8|9300.8|9295.8|86
1597910100000|2020-08-20 07:55:00|9302.8|9297.8|9301.5|9296.5|9303.3|9298.3|9300.7|9295.7|61
1597910400000|2020-08-20 08:00:00|9301.3|9296.3|9303.2|9298.2|9304.7|9299.7|9299.3|9294.3|86
1597910700000|2020-08-20 08:05:00|9303|9298|9302.7|9297.7|9304.4|9299.4|9302.1|9297.1|28
1597911000000|2020-08-20 08:10:00|9302.8|9297.8|9308.6|9303.6|9308.9|9303.9|9302|9297|84
1597911300000|2020-08-20 08:15:00|9308.5|9303.5|9311.3|9306.3|9311.7|9306.7|9307.8|9302.8|36
1597911600000|2020-08-20 08:20:00|9311.2|9306.2|9317.2|9312.2|9321.7|9316.7|9310.4|9305.4|238
1597911900000|2020-08-20 08:25:00|9317.3|9312.3|9324.3|9319.3|9325.1|9320.1|9317.3|9312.3|177
1597912200000|2020-08-20 08:30:00|9324.1|9319.1|9321.2|9316.2|9325.9|9320.9|9320.9|9315.9|127
1597912500000|2020-08-20 08:35:00|9321|9316|9316.7|9311.7|9322.6|9317.6|9315.8|9310.8|157
1597912800000|2020-08-20 08:40:00|9316.5|9311.5|9314.3|9309.3|9318|9313|9313|9308|58
1597913100000|2020-08-20 08:45:00|9314.2|9309.2|9315.1|9310.1|9316.9|9311.9|9313|9308|55
1597913400000|2020-08-20 08:50:00|9315.3|9310.3|9314|9309|9317.8|9312.8|9313.5|9308.5|26
1597913700000|2020-08-20 08:55:00|9313.8|9308.8|9307.4|9302.4|9313.8|9308.8|9306.3|9301.3|153
1597914000000|2020-08-20 09:00:00|9307.8|9302.8|9307.9|9302.9|9308.4|9303.4|9304.4|9299.4|79
1597914300000|2020-08-20 09:05:00|9308.2|9303.2|9302.6|9297.6|9308.4|9303.4|9302.1|9297.1|63
1597914600000|2020-08-20 09:10:00|9302.8|9297.8|9307.1|9302.1|9307.8|9302.8|9302.7|9297.7|46
1597914900000|2020-08-20 09:15:00|9307|9302|9311.3|9306.3|9311.5|9306.5|9306.9|9301.9|62
1597915200000|2020-08-20 09:20:00|9311.1|9306.1|9310.9|9305.9|9311.6|9306.6|9308.7|9303.7|54
1597915500000|2020-08-20 09:25:00|9310.7|9305.7|9312.4|9307.4|9315|9310|9310.7|9305.7|74
1597915800000|2020-08-20 09:30:00|9312.1|9307.1|9314.9|9309.9|9315.4|9310.4|9311.3|9306.3|23
1597916100000|2020-08-20 09:35:00|9315.2|9310.2|9309.2|9304.2|9315.2|9310.2|9309.2|9304.2|52
1597916400000|2020-08-20 09:40:00|9309.4|9304.4|9304.5|9299.5|9311.3|9306.3|9304.2|9299.2|79
1597916700000|2020-08-20 09:45:00|9304.7|9299.7|9304.4|9299.4|9307.2|9302.2|9304.4|9299.4|55
1597917000000|2020-08-20 09:50:00|9304.7|9299.7|9309.4|9304.4|9309.4|9304.4|9303.6|9298.6|77
1597917300000|2020-08-20 09:55:00|9309.8|9304.8|9306.9|9301.9|9309.9|9304.9|9306.3|9301.3|16
1597917600000|2020-08-20 10:00:00|9306.8|9301.8|9308.5|9303.5|9309.4|9304.4|9304.9|9299.9|20
1597917900000|2020-08-20 10:05:00|9308.7|9303.7|9305.8|9300.8|9309.2|9304.2|9302.4|9297.4|34
1597918200000|2020-08-20 10:10:00|9305.4|9300.4|9307.8|9302.8|9309.2|9304.2|9304.9|9299.9|40
1597918500000|2020-08-20 10:15:00|9307.9|9302.9|9310.4|9305.4|9311.2|9306.2|9307.3|9302.3|34
1597918800000|2020-08-20 10:20:00|9310.6|9305.6|9305.6|9300.6|9310.9|9305.9|9305.3|9300.3|25
1597919100000|2020-08-20 10:25:00|9305.4|9300.4|9304.6|9299.6|9306.4|9301.4|9303.5|9298.5|20
1597919400000|2020-08-20 10:30:00|9304.9|9299.9|9302.9|9297.9|9305.6|9300.6|9301.7|9296.7|39
1597919700000|2020-08-20 10:35:00|9303|9298|9304.6|9299.6|9305.2|9300.2|9301.5|9296.5|44
1597920000000|2020-08-20 10:40:00|9304.5|9299.5|9306|9301|9306.3|9301.3|9303.7|9298.7|16
1597920300000|2020-08-20 10:45:00|9305.9|9300.9|9304.1|9299.1|9306.9|9301.9|9303.9|9298.9|24
1597920600000|2020-08-20 10:50:00|9303.6|9298.6|9298.1|9293.1|9303.6|9298.6|9297.6|9292.6|81
1597920900000|2020-08-20 10:55:00|9297.9|9292.9|9301.6|9296.6|9302.9|9297.9|9297.6|9292.6|12
1597921200000|2020-08-20 11:00:00|9301.9|9296.9|9306.7|9301.7|9307.1|9302.1|9301.8|9296.8|43
1597921500000|2020-08-20 11:05:00|9306.9|9301.9|9305.4|9300.4|9307.4|9302.4|9304.7|9299.7|24
1597921800000|2020-08-20 11:10:00|9305.3|9300.3|9302.8|9297.8|9305.4|9300.4|9301.4|9296.4|23
1597922100000|2020-08-20 11:15:00|9302.6|9297.6|9302.7|9297.7|9303|9298|9301.2|9296.2|28
1597922400000|2020-08-20 11:20:00|9302.9|9297.9|9300.7|9295.7|9303.4|9298.4|9300.2|9295.2|39
1597922700000|2020-08-20 11:25:00|9300.8|9295.8|9301.2|9296.2|9301.5|9296.5|9300.4|9295.4|29
1597923000000|2020-08-20 11:30:00|9300.9|9295.9|9302|9297|9305.1|9300.1|9300.7|9295.7|59
1597923300000|2020-08-20 11:35:00|9302.4|9297.4|9297.5|9292.5|9302.4|9297.4|9296.7|9291.7|93
1597923600000|2020-08-20 11:40:00|9297.4|9292.4|9296.3|9291.3|9298.6|9293.6|9294.6|9289.6|26
1597923900000|2020-08-20 11:45:00|9296.2|9291.2|9296.6|9291.6|9296.9|9291.9|9293.7|9288.7|62
1597924200000|2020-08-20 11:50:00|9296.4|9291.4|9299.4|9294.4|9299.5|9294.5|9296.1|9291.1|28
1597924500000|2020-08-20 11:55:00|9299.3|9294.3|9295.2|9290.2|9299.3|9294.3|9294.9|9289.9|75
1597924800000|2020-08-20 12:00:00|9295.4|9290.4|9297.7|9292.7|9298.2|9293.2|9295|9290|68
1597925100000|2020-08-20 12:05:00|9297.9|9292.9|9299|9294|9299|9294|9295.2|9290.2|37
1597925400000|2020-08-20 12:10:00|9298.9|9293.9|9295.5|9290.5|9299.4|9294.4|9294.3|9289.3|52
1597925700000|2020-08-20 12:15:00|9295.7|9290.7|9300.4|9295.4|9301.7|9296.7|9295.2|9290.2|40
1597926000000|2020-08-20 12:20:00|9300.5|9295.5|9298.3|9293.3|9300.8|9295.8|9296.2|9291.2|123
1597926300000|2020-08-20 12:25:00|9298.1|9293.1|9301.6|9296.6|9302.7|9297.7|9296.9|9291.9|62
1597926600000|2020-08-20 12:30:00|9302|9297|9295.9|9290.9|9302.9|9297.9|9292.6|9287.6|123
1597926900000|2020-08-20 12:35:00|9296|9291|9291.2|9286.2|9296.2|9291.2|9290.6|9285.6|106
1597927200000|2020-08-20 12:40:00|9291.4|9286.4|9295.2|9290.2|9295.4|9290.4|9291.4|9286.4|62
1597927500000|2020-08-20 12:45:00|9295.4|9290.4|9298.1|9293.1|9300.7|9295.7|9294.6|9289.6|40
1597927800000|2020-08-20 12:50:00|9298|9293|9304.4|9299.4|9304.7|9299.7|9296.6|9291.6|112
1597928100000|2020-08-20 12:55:00|9304|9299|9310.1|9305.1|9312.3|9307.3|9303.4|9298.4|100
1597928400000|2020-08-20 13:00:00|9309.6|9304.6|9314.5|9309.5|9315.8|9310.8|9308.2|9303.2|154
1597928700000|2020-08-20 13:05:00|9314.6|9309.6|9319|9314|9319.1|9314.1|9314.5|9309.5|100
1597929000000|2020-08-20 13:10:00|9319.1|9314.1|9325|9320|9325.2|9320.2|9318.1|9313.1|175
1597929300000|2020-08-20 13:15:00|9325.1|9320.1|9323.9|9318.9|9328.8|9323.8|9323.3|9318.3|215
1597929600000|2020-08-20 13:20:00|9324.1|9319.1|9318|9313|9324.6|9319.6|9317.8|9312.8|160
1597929900000|2020-08-20 13:25:00|9317.8|9312.8|9322|9317|9322.8|9317.8|9317.3|9312.3|70
1597930200000|2020-08-20 13:30:00|9321.8|9316.8|9319.9|9314.9|9323.8|9318.8|9318.1|9313.1|54
1597930500000|2020-08-20 13:35:00|9320.1|9315.1|9320.3|9315.3|9320.6|9315.6|9315.1|9310.1|147
1597930800000|2020-08-20 13:40:00|9320.6|9315.6|9316.6|9311.6|9323.6|9318.6|9316.3|9311.3|240
1597931100000|2020-08-20 13:45:00|9316.7|9311.7|9312.7|9307.7|9318|9313|9312.6|9307.6|94
1597931400000|2020-08-20 13:50:00|9313.1|9308.1|9311|9306|9313.2|9308.2|9310.5|9305.5|151
1597931700000|2020-08-20 13:55:00|9311.1|9306.1|9311.3|9306.3|9312|9307|9306.5|9301.5|318
1597932000000|2020-08-20 14:00:00|9311|9306|9312.9|9307.9|9315.5|9310.5|9309.9|9304.9|161
1597932300000|2020-08-20 14:05:00|9313|9308|9305.1|9300.1|9313|9308|9304.4|9299.4|90
1597932600000|2020-08-20 14:10:00|9305|9300|9306.3|9301.3|9307.6|9302.6|9303.5|9298.5|135
1597932900000|2020-08-20 14:15:00|9306.4|9301.4|9304|9299|9306.6|9301.6|9302.5|9297.5|235
1597933200000|2020-08-20 14:20:00|9303.5|9298.5|9304.5|9299.5|9305.7|9300.7|9302.3|9297.3|145
1597933500000|2020-08-20 14:25:00|9304.4|9299.4|9305.6|9300.6|9306.3|9301.3|9301|9296|132
1597933800000|2020-08-20 14:30:00|9305.7|9300.7|9301.6|9296.6|9305.7|9300.7|9300|9295|73
1597934100000|2020-08-20 14:35:00|9301.1|9296.1|9303.6|9298.6|9304.4|9299.4|9300.5|9295.5|133
1597934400000|2020-08-20 14:40:00|9303.7|9298.7|9305.2|9300.2|9305.7|9300.7|9301.7|9296.7|146
1597934700000|2020-08-20 14:45:00|9305.3|9300.3|9298.7|9293.7|9305.7|9300.7|9298.3|9293.3|93
1597935000000|2020-08-20 14:50:00|9298.6|9293.6|9296.5|9291.5|9300.8|9295.8|9294.8|9289.8|159
1597935300000|2020-08-20 14:55:00|9296.6|9291.6|9300.2|9295.2|9302.1|9297.1|9294|9289|134
1597935600000|2020-08-20 15:00:00|9300.1|9295.1|9298.1|9293.1|9301.5|9296.5|9298.1|9293.1|251
1597935900000|2020-08-20 15:05:00|9298.2|9293.2|9301.1|9296.1|9302.1|9297.1|9297.5|9292.5|68
1597936200000|2020-08-20 15:10:00|9301.2|9296.2|9297.1|9292.1|9301.3|9296.3|9295.8|9290.8|86
1597936500000|2020-08-20 15:15:00|9297|9292|9295.3|9290.3|9297.7|9292.7|9294.8|9289.8|53
1597936800000|2020-08-20 15:20:00|9295.2|9290.2|9294.8|9289.8|9295.6|9290.6|9293|9288|58
1597937100000|2020-08-20 15:25:00|9294.7|9289.7|9292.3|9287.3|9294.7|9289.7|9291.5|9286.5|110
1597937400000|2020-08-20 15:30:00|9292.4|9287.4|9290.8|9285.8|9292.6|9287.6|9290.5|9285.5|78
1597937700000|2020-08-20 15:35:00|9290.5|9285.5|9285.1|9280.1|9290.8|9285.8|9284.6|9279.6|168
1597938000000|2020-08-20 15:40:00|9285|9280|9287.6|9282.6|9288.1|9283.1|9283.1|9278.1|160
1597938300000|2020-08-20 15:45:00|9287.7|9282.7|9285.6|9280.6|9287.9|9282.9|9284.8|9279.8|49
1597938600000|2020-08-20 15:50:00|9285.5|9280.5|9284.8|9279.8|9287.1|9282.1|9284.2|9279.2|29
1597938900000|2020-08-20 15:55:00|9284.6|9279.6|9282.8|9277.8|9284.6|9279.6|9282.1|9277.1|51
1597939200000|2020-08-20 16:00:00|9282.6|9277.6|9280.8|9275.8|9282.9|9277.9|9279|9274|346
1597939500000|2020-08-20 16:05:00|9280.6|9275.6|9280.3|9275.3|9281.1|9276.1|9278.6|9273.6|40
1597939800000|2020-08-20 16:10:00|9280.1|9275.1|9281.9|9276.9|9283.4|9278.4|9278.5|9273.5|83
1597940100000|2020-08-20 16:15:00|9282|9277|9283.4|9278.4|9283.5|9278.5|9280.7|9275.7|45
1597940400000|2020-08-20 16:20:00|9283.3|9278.3|9284.6|9279.6|9284.6|9279.6|9282.2|9277.2|26
1597940700000|2020-08-20 16:25:00|9284.8|9279.8|9283.5|9278.5|9284.8|9279.8|9282.8|9277.8|32
1597941000000|2020-08-20 16:30:00|9283.6|9278.6|9284.1|9279.1|9285|9280|9283.6|9278.6|21
1597941300000|2020-08-20 16:35:00|9284.5|9279.5|9285.8|9280.8|9285.8|9280.8|9284|9279|115
1597941600000|2020-08-20 16:40:00|9285.7|9280.7|9286.1|9281.1|9286.4|9281.4|9284.8|9279.8|41
1597941900000|2020-08-20 16:45:00|9286.2|9281.2|9286|9281|9286.2|9281.2|9284.3|9279.3|111
1597942200000|2020-08-20 16:50:00|9285.8|9280.8|9282.5|9277.5|9286.2|9281.2|9282.3|9277.3|20
1597942500000|2020-08-20 16:55:00|9282.3|9277.3|9286.1|9281.1|9286.2|9281.2|9282.3|9277.3|41
1597942800000|2020-08-20 17:00:00|9286|9281|9284.1|9279.1|9286.1|9281.1|9282.8|9277.8|20
1597943100000|2020-08-20 17:05:00|9284|9279|9286|9281|9286.1|9281.1|9283.8|9278.8|170
1597943400000|2020-08-20 17:10:00|9286.1|9281.1|9286.8|9281.8|9287.8|9282.8|9284.8|9279.8|64
1597943700000|2020-08-20 17:15:00|9287|9282|9287.5|9282.5|9287.5|9282.5|9285.3|9280.3|50
1597944000000|2020-08-20 17:20:00|9287.4|9282.4|9287|9282|9287.5|9282.5|9285.7|9280.7|46
1597944300000|2020-08-20 17:25:00|9286.9|9281.9|9288.3|9283.3|9288.5|9283.5|9286.1|9281.1|17
1597944600000|2020-08-20 17:30:00|9288.1|9283.1|9287.6|9282.6|9288.7|9283.7|9286.9|9281.9|79
1597944900000|2020-08-20 17:35:00|9287.5|9282.5|9285.3|9280.3|9287.6|9282.6|9285.3|9280.3|95
1597945200000|2020-08-20 17:40:00|9285.4|9280.4|9285.8|9280.8|9286.3|9281.3|9284.3|9279.3|24
1597945500000|2020-08-20 17:45:00|9285.9|9280.9|9284.1|9279.1|9286.1|9281.1|9283.6|9278.6|293
1597945800000|2020-08-20 17:50:00|9283.6|9278.6|9284.6|9279.6|9285.3|9280.3|9282.8|9277.8|146
1597946100000|2020-08-20 17:55:00|9284.7|9279.7|9287.5|9282.5|9287.9|9282.9|9284.7|9279.7|35
1597946400000|2020-08-20 18:00:00|9287.2|9282.2|9286.6|9281.6|9288.1|9283.1|9286|9281|31
1597946700000|2020-08-20 18:05:00|9286.7|9281.7|9287.2|9282.2|9287.3|9282.3|9286.2|9281.2|11
1597947000000|2020-08-20 18:10:00|9287.3|9282.3|9285.8|9280.8|9287.3|9282.3|9285.5|9280.5|14
1597947300000|2020-08-20 18:15:00|9286.2|9281.2|9284.6|9279.6|9286.3|9281.3|9284.3|9279.3|39
1597947600000|2020-08-20 18:20:00|9284.5|9279.5|9280.8|9275.8|9284.5|9279.5|9280.1|9275.1|71
1597947900000|2020-08-20 18:25:00|9281.1|9276.1|9279.9|9274.9|9281.5|9276.5|9279.5|9274.5|143
1597948200000|2020-08-20 18:30:00|9280.2|9275.2|9282.5|9277.5|9283.1|9278.1|9280.1|9275.1|149
1597948500000|2020-08-20 18:35:00|9282.6|9277.6|9281|9276|9282.6|9277.6|9280.8|9275.8|39
1597948800000|2020-08-20 18:40:00|9281.1|9276.1|9283.5|9278.5|9284.3|9279.3|9281.1|9276.1|51
1597949100000|2020-08-20 18:45:00|9283.6|9278.6|9281.1|9276.1|9283.6|9278.6|9280|9275|52
1597949400000|2020-08-20 18:50:00|9281.3|9276.3|9282.1|9277.1|9283.3|9278.3|9281.2|9276.2|72
1597949700000|2020-08-20 18:55:00|9282|9277|9283|9278|9283|9278|9281.5|9276.5|176
1597950000000|2020-08-20 19:00:00|9283.1|9278.1|9280.6|9275.6|9284.4|9279.4|9280.1|9275.1|54
1597950300000|2020-08-20 19:05:00|9280.5|9275.5|9277.8|9272.8|9280.6|9275.6|9277.1|9272.1|126
1597950600000|2020-08-20 19:10:00|9277.5|9272.5|9279.3|9274.3|9280.6|9275.6|9277.5|9272.5|26
1597950900000|2020-08-20 19:15:00|9279|9274|9282.2|9277.2|9282.4|9277.4|9278.8|9273.8|28
1597951200000|2020-08-20 19:20:00|9282.4|9277.4|9281.2|9276.2|9282.7|9277.7|9281|9276|21
1597951500000|2020-08-20 19:25:00|9281.1|9276.1|9282|9277|9283.6|9278.6|9281.1|9276.1|30
1597951800000|2020-08-20 19:30:00|9281.9|9276.9|9283.9|9278.9|9284.6|9279.6|9281.9|9276.9|64
1597952100000|2020-08-20 19:35:00|9283.8|9278.8|9281.5|9276.5|9284.1|9279.1|9281.5|9276.5|53
1597952400000|2020-08-20 19:40:00|9280.6|9275.6|9279.5|9274.5|9281.9|9276.9|9278.8|9273.8|171
1597952700000|2020-08-20 19:45:00|9279.3|9274.3|9279.7|9274.7|9280.1|9275.1|9278.6|9273.6|77
1597953000000|2020-08-20 19:50:00|9279.9|9274.9|9281|9276|9281.1|9276.1|9279.5|9274.5|122
1597953300000|2020-08-20 19:55:00|9280.6|9275.6|9277.1|9272.1|9280.8|9275.8|9277|9272|127
1597953600000|2020-08-20 20:00:00|9277.2|9272.2|9277.6|9272.6|9277.7|9272.7|9276.1|9271.1|67
1597953900000|2020-08-20 20:05:00|9277.5|9272.5|9277.5|9272.5|9277.7|9272.7|9276.8|9271.8|17
1597954200000|2020-08-20 20:10:00|9277.6|9272.6|9277.5|9272.5|9278.1|9273.1|9277.5|9272.5|8
1597954500000|2020-08-20 20:15:00|9277.6|9272.6|9278.2|9273.2|9278.2|9273.2|9277.6|9272.6|23
1597954800000|2020-08-20 20:20:00|9278.4|9273.4|9278.6|9273.6|9278.6|9273.6|9278.2|9273.2|3
1597955100000|2020-08-20 20:25:00|9278.7|9273.7|9277.9|9272.9|9278.7|9273.7|9277.4|9272.4|5
1597955400000|2020-08-20 20:30:00|9278|9273|9277.9|9272.9|9278.5|9273.5|9277.2|9272.2|9
1597955700000|2020-08-20 20:35:00|9278|9273|9278.1|9273.1|9278.4|9273.4|9278|9273|8
1597956000000|2020-08-20 20:40:00|9278.2|9273.2|9277.9|9272.9|9278.4|9273.4|9277.9|9272.9|4
1597956300000|2020-08-20 20:45:00|9277.8|9272.8|9278.1|9273.1|9278.5|9273.5|9277.2|9272.2|9
1597956600000|2020-08-20 20:50:00|9278.2|9273.2|9278.5|9273.5|9278.5|9273.5|9278.1|9273.1|9
1597956900000|2020-08-20 20:55:00|9278.7|9273.7|9280.3|9275.3|9280.6|9275.6|9278.7|9273.7|20
1597968000000|2020-08-21 00:00:00|9272.4|9267.4|9270|9265|9272.5|9267.5|9267.2|9262.2|123
1597968300000|2020-08-21 00:05:00|9269.9|9264.9|9272.3|9267.3|9274|9269|9268.7|9263.7|146
1597968600000|2020-08-21 00:10:00|9272|9267|9270.2|9265.2|9272|9267|9269.7|9264.7|43
1597968900000|2020-08-21 00:15:00|9270.4|9265.4|9269.4|9264.4|9270.8|9265.8|9268.5|9263.5|36
1597969200000|2020-08-21 00:20:00|9269.5|9264.5|9272.2|9267.2|9272.3|9267.3|9268.8|9263.8|38
1597969500000|2020-08-21 00:25:00|9272.1|9267.1|9270.8|9265.8|9272.1|9267.1|9270.5|9265.5|27
1597969800000|2020-08-21 00:30:00|9271|9266|9269.7|9264.7|9271.5|9266.5|9269.2|9264.2|46
1597970100000|2020-08-21 00:35:00|9269.9|9264.9|9271.1|9266.1|9271.1|9266.1|9269.5|9264.5|17
1597970400000|2020-08-21 00:40:00|9271.2|9266.2|9272.3|9267.3|9272.4|9267.4|9270.5|9265.5|9
1597970700000|2020-08-21 00:45:00|9272.2|9267.2|9270.7|9265.7|9272.2|9267.2|9270.3|9265.3|10
1597971000000|2020-08-21 00:50:00|9270.8|9265.8|9269.2|9264.2|9270.8|9265.8|9268.8|9263.8|40
1597971300000|2020-08-21 00:55:00|9269.1|9264.1|9269|9264|9269.2|9264.2|9268|9263|21
1597971600000|2020-08-21 01:00:00|9268.9|9263.9|9270.7|9265.7|9270.9|9265.9|9268.6|9263.6|24
1597971900000|2020-08-21 01:05:00|9270.9|9265.9|9272.5|9267.5|9272.6|9267.6|9270.6|9265.6|24
1597972200000|2020-08-21 01:10:00|9272.6|9267.6|9272.3|9267.3|9273.3|9268.3|9272|9267|16
1597972500000|2020-08-21 01:15:00|9272.2|9267.2|9271|9266|9272.4|9267.4|9269.5|9264.5|54
1597972800000|2020-08-21 01:20:00|9270.5|9265.5|9273.3|9268.3|9273.6|9268.6|9270.5|9265.5|13
1597973100000|2020-08-21 01:25:00|9273.1|9268.1|9275.5|9270.5|9275.6|9270.6|9272.5|9267.5|37
1597973400000|2020-08-21 01:30:00|9275.6|9270.6|9274.8|9269.8|9275.6|9270.6|9273.7|9268.7|47
1597973700000|2020-08-21 01:35:00|9274.9|9269.9|9271.5|9266.5|9275.5|9270.5|9271.4|9266.4|11
1597974000000|2020-08-21 01:40:00|9271.3|9266.3|9271.8|9266.8|9271.9|9266.9|9269.8|9264.8|51
1597974300000|2020-08-21 01:45:00|9271.9|9266.9|9273.3|9268.3|9273.3|9268.3|9270.3|9265.3|29
1597974600000|2020-08-21 01:50:00|9273.5|9268.5|9272.9|9267.9|9274|9269|9272.4|9267.4|13
1597974900000|2020-08-21 01:55:00|9272.8|9267.8|9273.8|9268.8|9274.1|9269.1|9272.3|9267.3|9
1597975200000|2020-08-21 02:00:00|9273.7|9268.7|9273.7|9268.7|9274.8|9269.8|9272.8|9267.8|9
1597975500000|2020-08-21 02:05:00|9273.5|9268.5|9274|9269|9274.4|9269.4|9273.3|9268.3|11
1597975800000|2020-08-21 02:10:00|9273.8|9268.8|9274.7|9269.7|9274.8|9269.8|9273.7|9268.7|7
1597976100000|2020-08-21 02:15:00|9274.8|9269.8|9274.5|9269.5|9275.4|9270.4|9274.3|9269.3|17
1597976400000|2020-08-21 02:20:00|9274.4|9269.4|9275.4|9270.4|9275.5|9270.5|9274.3|9269.3|18
1597976700000|2020-08-21 02:25:00|9275.5|9270.5|9274.5|9269.5|9275.9|9270.9|9274.4|9269.4|5
1597977000000|2020-08-21 02:30:00|9274.4|9269.4|9273.8|9268.8|9275|9270|9273.4|9268.4|12
1597977300000|2020-08-21 02:35:00|9273.9|9268.9|9275|9270|9275.5|9270.5|9273.8|9268.8|7
1597977600000|2020-08-21 02:40:00|9274.9|9269.9|9272.7|9267.7|9274.9|9269.9|9272.4|9267.4|14
1597977900000|2020-08-21 02:45:00|9272.8|9267.8|9272.5|9267.5|9273|9268|9272.3|9267.3|21
1597978200000|2020-08-21 02:50:00|9272.7|9267.7|9271.7|9266.7|9272.8|9267.8|9271.3|9266.3|12
1597978500000|2020-08-21 02:55:00|9271.6|9266.6|9270.3|9265.3|9271.6|9266.6|9269.9|9264.9|8
1597978800000|2020-08-21 03:00:00|9270.5|9265.5|9270|9265|9270.5|9265.5|9270|9265|3
1597979100000|2020-08-21 03:05:00|9269.9|9264.9|9269.7|9264.7|9270|9265|9269.5|9264.5|13
1597979400000|2020-08-21 03:10:00|9269.5|9264.5|9269.2|9264.2|9269.5|9264.5|9268.4|9263.4|17
1597979700000|2020-08-21 03:15:00|9269|9264|9268.8|9263.8|9269.4|9264.4|9268.8|9263.8|6
1597980000000|2020-08-21 03:20:00|9268.7|9263.7|9268|9263|9269|9264|9267.9|9262.9|5
1597980300000|2020-08-21 03:25:00|9267.9|9262.9|9269|9264|9269|9264|9267.9|9262.9|5
1597980600000|2020-08-21 03:30:00|9268.7|9263.7|9269.6|9264.6|9270|9265|9268.7|9263.7|11
1597980900000|2020-08-21 03:35:00|9269.8|9264.8|9270.5|9265.5|9270.8|9265.8|9269.8|9264.8|3
1597981200000|2020-08-21 03:40:00|9270.6|9265.6|9270|9265|9270.9|9265.9|9269.5|9264.5|8
1597981500000|2020-08-21 03:45:00|9269.8|9264.8|9269.1|9264.1|9270.1|9265.1|9269|9264|13
1597981800000|2020-08-21 03:50:00|9269.2|9264.2|9270.1|9265.1|9270.1|9265.1|9269.2|9264.2|14
1597982100000|2020-08-21 03:55:00|9270.2|9265.2|9269.1|9264.1|9270.6|9265.6|9269|9264|18
1597982400000|2020-08-21 04:00:00|9269.3|9264.3|9268|9263|9269.6|9264.6|9268|9263|17
1597982700000|2020-08-21 04:05:00|9268.1|9263.1|9268.5|9263.5|9268.7|9263.7|9268|9263|10
1597983000000|2020-08-21 04:10:00|9268.6|9263.6|9268.6|9263.6|9269.1|9264.1|9268.5|9263.5|20
1597983300000|2020-08-21 04:15:00|9268.5|9263.5|9268.6|9263.6|9268.9|9263.9|9266.6|9261.6|42
1597983600000|2020-08-21 04:20:00|9268.9|9263.9|9270.1|9265.1|9270.1|9265.1|9268.9|9263.9|8
1597983900000|2020-08-21 04:25:00|9270|9265|9268.6|9263.6|9270.1|9265.1|9268.5|9263.5|3
1597984200000|2020-08-21 04:30:00|9268.7|9263.7|9268.6|9263.6|9268.9|9263.9|9268.5|9263.5|8
1597984500000|2020-08-21 04:35:00|9268.7|9263.7|9269.5|9264.5|9269.6|9264.6|9268.1|9263.1|0
1597984800000|2020-08-21 04:40:00|9269.6|9264.6|9269|9264|9269.7|9264.7|9269|9264|6
1597985100000|2020-08-21 04:45:00|9268.5|9263.5|9267.6|9262.6|9268.6|9263.6|9267.5|9262.5|14
1597985400000|2020-08-21 04:50:00|9267.5|9262.5|9266.7|9261.7|9267.6|9262.6|9266.5|9261.5|18
1597985700000|2020-08-21 04:55:00|9266.6|9261.6|9266.1|9261.1|9266.7|9261.7|9265.7|9260.7|3
1597986000000|2020-08-21 05:00:00|9266.2|9261.2|9266.2|9261.2|9266.6|9261.6|9266|9261|9
1597986300000|2020-08-21 05:05:00|9266|9261|9265.4|9260.4|9266|9261|9265.3|9260.3|2
1597986600000|2020-08-21 05:10:00|9265.3|9260.3|9264.6|9259.6|9265.3|9260.3|9264.6|9259.6|38
1597986900000|2020-08-21 05:15:00|9264.7|9259.7|9262.1|9257.1|9265.1|9260.1|9261.5|9256.5|29
1597987200000|2020-08-21 05:20:00|9262.2|9257.2|9264.5|9259.5|9265.2|9260.2|9262.1|9257.1|42
1597987500000|2020-08-21 05:25:00|9264.6|9259.6|9265.5|9260.5|9266.2|9261.2|9264.6|9259.6|27
1597987800000|2020-08-21 05:30:00|9265.6|9260.6|9266.7|9261.7|9267.1|9262.1|9265.6|9260.6|15
1597988100000|2020-08-21 05:35:00|9266.6|9261.6|9265.5|9260.5|9266.6|9261.6|9265.1|9260.1|2
1597988400000|2020-08-21 05:40:00|9265.4|9260.4|9265.7|9260.7|9266.1|9261.1|9265.1|9260.1|41
1597988700000|2020-08-21 05:45:00|9265.6|9260.6|9264.1|9259.1|9265.7|9260.7|9263.3|9258.3|16
1597989000000|2020-08-21 05:50:00|9264|9259|9263.9|9258.9|9265.4|9260.4|9263.6|9258.6|36
1597989300000|2020-08-21 05:55:00|9263.6|9258.6|9263.7|9258.7|9264.2|9259.2|9263.1|9258.1|56
1597989600000|2020-08-21 06:00:00|9263.6|9258.6|9267|9262|9268.4|9263.4|9262|9257|76
1597989900000|2020-08-21 06:05:00|9266.8|9261.8|9264.2|9259.2|9266.8|9261.8|9262.6|9257.6|29
1597990200000|2020-08-21 06:10:00|9264.4|9259.4|9264.1|9259.1|9264.7|9259.7|9262.6|9257.6|40
1597990500000|2020-08-21 06:15:00|9264.2|9259.2|9263.9|9258.9|9266.6|9261.6|9263.7|9258.7|42
1597990800000|2020-08-21 06:20:00|9263.7|9258.7|9267.3|9262.3|9267.5|9262.5|9263.2|9258.2|19
1597991100000|2020-08-21 06:25:00|9266.8|9261.8|9267|9262|9268|9263|9265.6|9260.6|32
1597991400000|2020-08-21 06:30:00|9267.1|9262.1|9269.3|9264.3|9269.5|9264.5|9266.4|9261.4|44
1597991700000|2020-08-21 06:35:00|9269.5|9264.5|9271|9266|9271.5|9266.5|9269.4|9264.4|64
1597992000000|2020-08-21 06:40:00|9271.4|9266.4|9271|9266|9272.5|9267.5|9270.3|9265.3|40
1597992300000|2020-08-21 06:45:00|9271.1|9266.1|9270.1|9265.1|9272|9267|9270|9265|9
1597992600000|2020-08-21 06:50:00|9269.9|9264.9|9271|9266|9271.2|9266.2|9269.8|9264.8|15
1597992900000|2020-08-21 06:55:00|9270.9|9265.9|9268.8|9263.8|9270.9|9265.9|9268.3|9263.3|26
1597993200000|2020-08-21 07:00:00|9269|9264|9268.4|9263.4|9271.9|9266.9|9268.3|9263.3|56
1597993500000|2020-08-21 07:05:00|9268.3|9263.3|9269|9264|9269.1|9264.1|9266.9|9261.9|22
1597993800000|2020-08-21 07:10:00|9269.7|9264.7|9272.7|9267.7|9275|9270|9269.6|9264.6|52
1597994100000|2020-08-21 07:15:00|9272.5|9267.5|9285.3|9280.3|9286|9281|9272.3|9267.3|835
1597994400000|2020-08-21 07:20:00|9285.5|9280.5|9285|9280|9287.3|9282.3|9284.5|9279.5|257
1597994700000|2020-08-21 07:25:00|9285.4|9280.4|9286.5|9281.5|9286.7|9281.7|9284.2|9279.2|207
1597995000000|2020-08-21 07:30:00|9286.3|9281.3|9289.8|9284.8|9290.7|9285.7|9281.5|9276.5|444
1597995300000|2020-08-21 07:35:00|9289.6|9284.6|9285.2|9280.2|9290.2|9285.2|9283.5|9278.5|92
1597995600000|2020-08-21 07:40:00|9285|9280|9286|9281|9286.9|9281.9|9283.5|9278.5|318
1597995900000|2020-08-21 07:45:00|9286.1|9281.1|9284|9279|9287.3|9282.3|9283.5|9278.5|61
1597996200000|2020-08-21 07:50:00|9284.1|9279.1|9283.7|9278.7|9284.8|9279.8|9282.4|9277.4|198
1597996500000|2020-08-21 07:55:00|9283.4|9278.4|9286.6|9281.6|9287.3|9282.3|9283.4|9278.4|53
1597996800000|2020-08-21 08:00:00|9287|9282|9289.1|9284.1|9289.4|9284.4|9286.5|9281.5|92
1597997100000|2020-08-21 08:05:00|9289.3|9284.3|9296.1|9291.1|9297|9292|9288|9283|266
1597997400000|2020-08-21 08:10:00|9296|9291|9297|9292|9297.9|9292.9|9293.7|9288.7|61
1597997700000|2020-08-21 08:15:00|9297.1|9292.1|9293.1|9288.1|9297.6|9292.6|9293|9288|45
1597998000000|2020-08-21 08:20:00|9293.3|9288.3|9303.1|9298.1|9303.2|9298.2|9293.3|9288.3|62
1597998300000|2020-08-21 08:25:00|9303|9298|9302.2|9297.2|9303.8|9298.8|9301.3|9296.3|54
1597998600000|2020-08-21 08:30:00|9302.5|9297.5|9301.8|9296.8|9303.5|9298.5|9299|9294|78
1597998900000|2020-08-21 08:35:00|9301.9|9296.9|9304.1|9299.1|9306.3|9301.3|9301.9|9296.9|68
1597999200000|2020-08-21 08:40:00|9304.2|9299.2|9305.2|9300.2|9307.8|9302.8|9303.1|9298.1|31
1597999500000|2020-08-21 08:45:00|9305.3|9300.3|9307.3|9302.3|9307.3|9302.3|9302.8|9297.8|38
1597999800000|2020-08-21 08:50:00|9307.2|9302.2|9305.3|9300.3|9312.2|9307.2|9304.6|9299.6|100
1598000100000|2020-08-21 08:55:00|9305.1|9300.1|9303.8|9298.8|9307|9302|9303.3|9298.3|56
1598000400000|2020-08-21 09:00:00|9303.5|9298.5|9304.3|9299.3|9305.5|9300.5|9302.2|9297.2|35
1598000700000|2020-08-21 09:05:00|9304.8|9299.8|9302.6|9297.6|9304.8|9299.8|9302.3|9297.3|26
1598001000000|2020-08-21 09:10:00|9302.5|9297.5|9305.5|9300.5|9305.6|9300.6|9302.4|9297.4|18
1598001300000|2020-08-21 09:15:00|9305.4|9300.4|9306.8|9301.8|9310.4|9305.4|9304.3|9299.3|50
1598001600000|2020-08-21 09:20:00|9306.9|9301.9|9305.2|9300.2|9307|9302|9304.3|9299.3|11
1598001900000|2020-08-21 09:25:00|9305.1|9300.1|9303.8|9298.8|9305.3|9300.3|9303.1|9298.1|24
1598002200000|2020-08-21 09:30:00|9303.7|9298.7|9306.5|9301.5|9306.5|9301.5|9302.8|9297.8|28
1598002500000|2020-08-21 09:35:00|9306.9|9301.9|9308.4|9303.4|9308.4|9303.4|9305.2|9300.2|14
1598002800000|2020-08-21 09:40:00|9308.5|9303.5|9309.8|9304.8|9311.2|9306.2|9307.3|9302.3|32
1598003100000|2020-08-21 09:45:00|9309.9|9304.9|9307|9302|9310|9305|9306.3|9301.3|21
1598003400000|2020-08-21 09:50:00|9306.9|9301.9|9307.3|9302.3|9307.6|9302.6|9305.4|9300.4|23
1598003700000|2020-08-21 09:55:00|9307|9302|9307|9302|9308.5|9303.5|9305.8|9300.8|9
1598004000000|2020-08-21 10:00:00|9307.1|9302.1|9307.2|9302.2|9308.6|9303.6|9306.9|9301.9|20
1598004300000|2020-08-21 10:05:00|9307.5|9302.5|9308.3|9303.3|9311|9306|9307.3|9302.3|41
1598004600000|2020-08-21 10:10:00|9308.4|9303.4|9306.5|9301.5|9310.4|9305.4|9305.3|9300.3|16
1598004900000|2020-08-21 10:15:00|9306.6|9301.6|9313.5|9308.5|9313.7|9308.7|9306.4|9301.4|87
1598005200000|2020-08-21 10:20:00|9313.4|9308.4|9314|9309|9314.7|9309.7|9312|9307|32
1598005500000|2020-08-21 10:25:00|9314.1|9309.1|9323.7|9318.7|9325.4|9320.4|9313.5|9308.5|298
1598005800000|2020-08-21 10:30:00|9323.6|9318.6|9327.6|9322.6|9329|9324|9322.7|9317.7|375
1598006100000|2020-08-21 10:35:00|9327.8|9322.8|9327.4|9322.4|9328.3|9323.3|9326.4|9321.4|78
1598006400000|2020-08-21 10:40:00|9327.5|9322.5|9325.1|9320.1|9329|9324|9325.1|9320.1|154
1598006700000|2020-08-21 10:45:00|9325.2|9320.2|9321|9316|9326|9321|9321|9316|107
1598007000000|2020-08-21 10:50:00|9320.9|9315.9|9319.6|9314.6|9323.4|9318.4|9319.6|9314.6|42
1598007300000|2020-08-21 10:55:00|9319.5|9314.5|9315.6|9310.6|9320|9315|9314.7|9309.7|76
1598007600000|2020-08-21 11:00:00|9315.5|9310.5|9319.9|9314.9|9322.9|9317.9|9315.5|9310.5|59
1598007900000|2020-08-21 11:05:00|9319.7|9314.7|9321.9|9316.9|9321.9|9316.9|9318|9313|45
1598008200000|2020-08-21 11:10:00|9322|9317|9324|9319|9324.9|9319.9|9322|9317|47
1598008500000|2020-08-21 11:15:00|9322.9|9317.9|9321.9|9316.9|9324|9319|9321.4|9316.4|38
1598008800000|2020-08-21 11:20:00|9321.8|9316.8|9321.3|9316.3|9322.9|9317.9|9320.9|9315.9|26
1598009100000|2020-08-21 11:25:00|9321.2|9316.2|9325.6|9320.6|9325.9|9320.9|9320|9315|36
1598009400000|2020-08-21 11:30:00|9325.5|9320.5|9328.2|9323.2|9328.2|9323.2|9325|9320|52
1598009700000|2020-08-21 11:35:00|9328|9323|9331|9326|9332|9327|9325.5|9320.5|66
1598010000000|2020-08-21 11:40:00|9330.5|9325.5|9329.2|9324.2|9332.2|9327.2|9329|9324|36
1598010300000|2020-08-21 11:45:00|9329.4|9324.4|9332.2|9327.2|9332.9|9327.9|9329.4|9324.4|136
1598010600000|2020-08-21 11:50:00|9332.1|9327.1|9332.5|9327.5|9335.9|9330.9|9331.2|9326.2|210
1598010900000|2020-08-21 11:55:00|9332.6|9327.6|9336.5|9331.5|9338.2|9333.2|9331.5|9326.5|175
1598011200000|2020-08-21 12:00:00|9336.6|9331.6|9342.4|9337.4|9342.5|9337.5|9336|9331|1053
1598011500000|2020-08-21 12:05:00|9342.2|9337.2|9345.8|9340.8|9346.4|9341.4|9342.2|9337.2|1452
1598011800000|2020-08-21 12:10:00|9345.5|9340.5|9341.4|9336.4|9346.3|9341.3|9341.1|9336.1|158
1598012100000|2020-08-21 12:15:00|9341.3|9336.3|9341.3|9336.3|9342.9|9337.9|9341|9336|131
1598012400000|2020-08-21 12:20:00|9341.1|9336.1|9340.9|9335.9|9341.7|9336.7|9338.6|9333.6|530
1598012700000|2020-08-21 12:25:00|9341|9336|9340.6|9335.6|9342|9337|9338.5|9333.5|108
1598013000000|2020-08-21 12:30:00|9340.7|9335.7|9339.4|9334.4|9342.3|9337.3|9337.5|9332.5|103
1598013300000|2020-08-21 12:35:00|9339.3|9334.3|9339.9|9334.9|9340.3|9335.3|9336.9|9331.9|169
1598013600000|2020-08-21 12:40:00|9339.6|9334.6|9338|9333|9341.9|9336.9|9338|9333|50
1598013900000|2020-08-21 12:45:00|9338.4|9333.4|9337.1|9332.1|9339.3|9334.3|9336.5|9331.5|39
1598014200000|2020-08-21 12:50:00|9337|9332|9328.8|9323.8|9337.8|9332.8|9328.4|9323.4|203
1598014500000|2020-08-21 12:55:00|9329|9324|9331|9326|9332|9327|9329|9324|66
1598014800000|2020-08-21 13:00:00|9331.2|9326.2|9332.7|9327.7|9333.5|9328.5|9330|9325|297
1598015100000|2020-08-21 13:05:00|9332.6|9327.6|9337.9|9332.9|9340|9335|9331.8|9326.8|390
1598015400000|2020-08-21 13:10:00|9338|9333|9332.5|9327.5|9339|9334|9330.5|9325.5|113
1598015700000|2020-08-21 13:15:00|9332.2|9327.2|9330.7|9325.7|9335.2|9330.2|9329.6|9324.6|78
1598016000000|2020-08-21 13:20:00|9330.4|9325.4|9329.5|9324.5|9331.9|9326.9|9328.7|9323.7|64
1598016300000|2020-08-21 13:25:00|9329.4|9324.4|9334.2|9329.2|9334.2|9329.2|9329.3|9324.3|65
1598016600000|2020-08-21 13:30:00|9334|9329|9333.1|9328.1|9334.6|9329.6|9330.5|9325.5|83
1598016900000|2020-08-21 13:35:00|9333.2|9328.2|9339.9|9334.9|9339.9|9334.9|9332.8|9327.8|118
1598017200000|2020-08-21 13:40:00|9340|9335|9334.8|9329.8|9340|9335|9332.3|9327.3|121
1598017500000|2020-08-21 13:45:00|9335.5|9330.5|9344.9|9339.9|9349|9344|9335.5|9330.5|746
1598017800000|2020-08-21 13:50:00|9345|9340|9347.7|9342.7|9353.2|9348.2|9345|9340|238
1598018100000|2020-08-21 13:55:00|9347.5|9342.5|9347.7|9342.7|9352.2|9347.2|9346.6|9341.6|160
1598018400000|2020-08-21 14:00:00|9347.9|9342.9|9350.4|9345.4|9352|9347|9347.7|9342.7|149
1598018700000|2020-08-21 14:05:00|9350.2|9345.2|9350.4|9345.4|9351.6|9346.6|9346.5|9341.5|87
1598019000000|2020-08-21 14:10:00|9350.2|9345.2|9346.1|9341.1|9350.5|9345.5|9345.5|9340.5|110
1598019300000|2020-08-21 14:15:00|9346.3|9341.3|9340.8|9335.8|9347.2|9342.2|9340.5|9335.5|125
1598019600000|2020-08-21 14:20:00|9340.9|9335.9|9335.8|9330.8|9341.6|9336.6|9335.5|9330.5|112
1598019900000|2020-08-21 14:25:00|9335.9|9330.9|9337.3|9332.3|9339|9334|9335|9330|59
1598020200000|2020-08-21 14:30:00|9337.1|9332.1|9341.3|9336.3|9341.9|9336.9|9336.4|9331.4|55
1598020500000|2020-08-21 14:35:00|9341.4|9336.4|9336.4|9331.4|9341.4|9336.4|9333.8|9328.8|79
1598020800000|2020-08-21 14:40:00|9336.6|9331.6|9337.1|9332.1|9338.8|9333.8|9336.4|9331.4|24
1598021100000|2020-08-21 14:45:00|9337.3|9332.3|9334.8|9329.8|9339.6|9334.6|9330.9|9325.9|161
1598021400000|2020-08-21 14:50:00|9334.6|9329.6|9335|9330|9336.3|9331.3|9332.5|9327.5|71
1598021700000|2020-08-21 14:55:00|9334.9|9329.9|9336.7|9331.7|9337.5|9332.5|9333|9328|103
1598022000000|2020-08-21 15:00:00|9336.5|9331.5|9341.5|9336.5|9342.8|9337.8|9335.4|9330.4|117
1598022300000|2020-08-21 15:05:00|9341.4|9336.4|9339.9|9334.9|9344|9339|9339.2|9334.2|57
1598022600000|2020-08-21 15:10:00|9340|9335|9336|9331|9340.6|9335.6|9336|9331|72
1598022900000|2020-08-21 15:15:00|9336.1|9331.1|9337.1|9332.1|9337.3|9332.3|9334.1|9329.1|64
1598023200000|2020-08-21 15:20:00|9337.3|9332.3|9335.7|9330.7|9337.6|9332.6|9334.9|9329.9|16
1598023500000|2020-08-21 15:25:00|9335.6|9330.6|9331.8|9326.8|9335.6|9330.6|9331.3|9326.3|50
1598023800000|2020-08-21 15:30:00|9331.9|9326.9|9334.1|9329.1|9334.2|9329.2|9331.5|9326.5|55
1598024100000|2020-08-21 15:35:00|9334|9329|9334|9329|9336.1|9331.1|9333.6|9328.6|46
1598024400000|2020-08-21 15:40:00|9333.8|9328.8|9334.1|9329.1|9334.6|9329.6|9332.7|9327.7|51
1598024700000|2020-08-21 15:45:00|9333.8|9328.8|9337.2|9332.2|9337.6|9332.6|9333.8|9328.8|43
1598025000000|2020-08-21 15:50:00|9336.7|9331.7|9337.6|9332.6|9338.1|9333.1|9335|9330|59
1598025300000|2020-08-21 15:55:00|9338.1|9333.1|9336.7|9331.7|9338.1|9333.1|9336|9331|33
1598025600000|2020-08-21 16:00:00|9336.8|9331.8|9341.4|9336.4|9341.4|9336.4|9336.8|9331.8|46
1598025900000|2020-08-21 16:05:00|9341.3|9336.3|9340.4|9335.4|9341.4|9336.4|9339.7|9334.7|60
1598026200000|2020-08-21 16:10:00|9340.6|9335.6|9339.9|9334.9|9341.4|9336.4|9339.7|9334.7|32
1598026500000|2020-08-21 16:15:00|9340.1|9335.1|9341.1|9336.1|9341.3|9336.3|9340|9335|81
1598026800000|2020-08-21 16:20:00|9341|9336|9340.1|9335.1|9341|9336|9339.6|9334.6|94
1598027100000|2020-08-21 16:25:00|9339.9|9334.9|9339.7|9334.7|9341.6|9336.6|9339.4|9334.4|24
1598027400000|2020-08-21 16:30:00|9340|9335|9340.7|9335.7|9341.1|9336.1|9339.7|9334.7|75
1598027700000|2020-08-21 16:35:00|9340.8|9335.8|9344.9|9339.9|9345.2|9340.2|9340.4|9335.4|43
1598028000000|2020-08-21 16:40:00|9344.6|9339.6|9343.4|9338.4|9345.4|9340.4|9342.9|9337.9|47
1598028300000|2020-08-21 16:45:00|9343.5|9338.5|9338.9|9333.9|9343.9|9338.9|9338.9|9333.9|32
1598028600000|2020-08-21 16:50:00|9339|9334|9339.1|9334.1|9340.9|9335.9|9338.4|9333.4|36
1598028900000|2020-08-21 16:55:00|9339.2|9334.2|9339.9|9334.9|9341.9|9336.9|9338.9|9333.9|47
1598029200000|2020-08-21 17:00:00|9340|9335|9338.9|9333.9|9341.9|9336.9|9338.7|9333.7|25
1598029500000|2020-08-21 17:05:00|9338.7|9333.7|9337.9|9332.9|9339.7|9334.7|9337.7|9332.7|37
1598029800000|2020-08-21 17:10:00|9338.1|9333.1|9338.4|9333.4|9339.4|9334.4|9337.5|9332.5|12
1598030100000|2020-08-21 17:15:00|9338.2|9333.2|9337.5|9332.5|9338.7|9333.7|9337.4|9332.4|20
1598030400000|2020-08-21 17:20:00|9337.7|9332.7|9338.4|9333.4|9338.5|9333.5|9337.2|9332.2|13
1598030700000|2020-08-21 17:25:00|9338.3|9333.3|9337.2|9332.2|9338.3|9333.3|9336.9|9331.9|59
1598031000000|2020-08-21 17:30:00|9337.1|9332.1|9336.2|9331.2|9337.8|9332.8|9335.7|9330.7|12
1598031300000|2020-08-21 17:35:00|9336.3|9331.3|9336.6|9331.6|9338.1|9333.1|9335.7|9330.7|17
1598031600000|2020-08-21 17:40:00|9336.7|9331.7|9338.1|9333.1|9338.5|9333.5|9335.7|9330.7|20
1598031900000|2020-08-21 17:45:00|9338.2|9333.2|9336.1|9331.1|9338.4|9333.4|9336.1|9331.1|104
1598032200000|2020-08-21 17:50:00|9336.2|9331.2|9332.1|9327.1|9336.2|9331.2|9332.1|9327.1|116
1598032500000|2020-08-21 17:55:00|9331.9|9326.9|9331.4|9326.4|9334.4|9329.4|9330.6|9325.6|96
1598032800000|2020-08-21 18:00:00|9331.1|9326.1|9331.9|9326.9|9332.4|9327.4|9330.6|9325.6|53
1598033100000|2020-08-21 18:05:00|9332.1|9327.1|9332.4|9327.4|9332.6|9327.6|9331.9|9326.9|21
1598033400000|2020-08-21 18:10:00|9332.7|9327.7|9332.4|9327.4|9333.9|9328.9|9332.4|9327.4|15
1598033700000|2020-08-21 18:15:00|9332.3|9327.3|9329.9|9324.9|9332.3|9327.3|9329.2|9324.2|22
1598034000000|2020-08-21 18:20:00|9329.8|9324.8|9329.1|9324.1|9329.9|9324.9|9328.3|9323.3|34
1598034300000|2020-08-21 18:25:00|9328.9|9323.9|9328.9|9323.9|9329.9|9324.9|9328.1|9323.1|40
1598034600000|2020-08-21 18:30:00|9329.2|9324.2|9328.9|9323.9|9329.4|9324.4|9328.1|9323.1|18
1598034900000|2020-08-21 18:35:00|9329.2|9324.2|9329.9|9324.9|9329.9|9324.9|9329.1|9324.1|31
1598035200000|2020-08-21 18:40:00|9330.2|9325.2|9331.4|9326.4|9331.4|9326.4|9330.2|9325.2|26
1598035500000|2020-08-21 18:45:00|9331.2|9326.2|9330.7|9325.7|9331.4|9326.4|9330.4|9325.4|21
1598035800000|2020-08-21 18:50:00|9330.9|9325.9|9328.4|9323.4|9330.9|9325.9|9328.4|9323.4|51
1598036100000|2020-08-21 18:55:00|9328.5|9323.5|9328.1|9323.1|9328.9|9323.9|9327.9|9322.9|47
1598036400000|2020-08-21 19:00:00|9327.9|9322.9|9329.2|9324.2|9329.2|9324.2|9327.9|9322.9|72
1598036700000|2020-08-21 19:05:00|9329.4|9324.4|9327.9|9322.9|9329.7|9324.7|9327.9|9322.9|78
1598037000000|2020-08-21 19:10:00|9327.7|9322.7|9326.4|9321.4|9328.2|9323.2|9325.9|9320.9|49
1598037300000|2020-08-21 19:15:00|9326.2|9321.2|9327.2|9322.2|9327.3|9322.3|9325.9|9320.9|21
1598037600000|2020-08-21 19:20:00|9327|9322|9327.4|9322.4|9327.5|9322.5|9326.4|9321.4|13
1598037900000|2020-08-21 19:25:00|9327.5|9322.5|9328.7|9323.7|9329.2|9324.2|9327.4|9322.4|21
1598038200000|2020-08-21 19:30:00|9328.9|9323.9|9327.9|9322.9|9329.2|9324.2|9327.9|9322.9|25
1598038500000|2020-08-21 19:35:00|9328.2|9323.2|9328.9|9323.9|9328.9|9323.9|9327.9|9322.9|34
1598038800000|2020-08-21 19:40:00|9328.7|9323.7|9327.7|9322.7|9328.9|9323.9|9327.4|9322.4|34
1598039100000|2020-08-21 19:45:00|9327.9|9322.9|9327.9|9322.9|9328.4|9323.4|9326.9|9321.9|77
1598039400000|2020-08-21 19:50:00|9327.7|9322.7|9326.7|9321.7|9327.9|9322.9|9325.9|9320.9|78
1598039700000|2020-08-21 19:55:00|9326.9|9321.9|9325.4|9320.4|9327.4|9322.4|9324.7|9319.7|172
1598040000000|2020-08-21 20:00:00|9325.1|9320.1|9325.8|9320.8|9325.8|9320.8|9323.7|9318.7|74
1598040300000|2020-08-21 20:05:00|9325.7|9320.7|9324.6|9319.6|9326.1|9321.1|9324.6|9319.6|16
1598040600000|2020-08-21 20:10:00|9324.2|9319.2|9324.1|9319.1|9324.6|9319.6|9323.7|9318.7|56
1598040900000|2020-08-21 20:15:00|9324.4|9319.4|9324.1|9319.1|9324.9|9319.9|9323.8|9318.8|23
1598041200000|2020-08-21 20:20:00|9324.4|9319.4|9323.3|9318.3|9324.4|9319.4|9322.8|9317.8|12
1598041500000|2020-08-21 20:25:00|9323.6|9318.6|9324.8|9319.8|9325.4|9320.4|9323.2|9318.2|12
1598041800000|2020-08-21 20:30:00|9324.6|9319.6|9325.1|9320.1|9325.4|9320.4|9324.3|9319.3|6
1598042100000|2020-08-21 20:35:00|9325.2|9320.2|9324.6|9319.6|9325.4|9320.4|9324.1|9319.1|8
1598042400000|2020-08-21 20:40:00|9324.9|9319.9|9325.6|9320.6|9325.6|9320.6|9324.6|9319.6|4
1598042700000|2020-08-21 20:45:00|9325.9|9320.9|9325.2|9320.2|9325.9|9320.9|9325|9320|33
1598043000000|2020-08-21 20:50:00|9325.3|9320.3|9325.1|9320.1|9326.1|9321.1|9324.8|9319.8|16
1598043300000|2020-08-21 20:55:00|9324.9|9319.9|9328.1|9319.1|9328.1|9320.4|9323.1|9318|45
1598227200000|2020-08-24 00:00:00|9323.7|9318.7|9328.9|9323.9|9328.9|9323.9|9323.5|9318.5|52
1598227500000|2020-08-24 00:05:00|9328.8|9323.8|9326.1|9321.1|9329.4|9324.4|9326|9321|34
1598227800000|2020-08-24 00:10:00|9326.5|9321.5|9325.7|9320.7|9327.8|9322.8|9325.7|9320.7|4
1598228100000|2020-08-24 00:15:00|9325.8|9320.8|9322.8|9317.8|9326|9321|9322.7|9317.7|18
1598228400000|2020-08-24 00:20:00|9322.9|9317.9|9323.7|9318.7|9324.5|9319.5|9322.8|9317.8|9
1598228700000|2020-08-24 00:25:00|9323.8|9318.8|9324|9319|9324.3|9319.3|9323.3|9318.3|24
1598229000000|2020-08-24 00:30:00|9323.8|9318.8|9324.3|9319.3|9324.6|9319.6|9323.8|9318.8|19
1598229300000|2020-08-24 00:35:00|9323.9|9318.9|9326.1|9321.1|9326.5|9321.5|9323.8|9318.8|10
1598229600000|2020-08-24 00:40:00|9326.2|9321.2|9323|9318|9326.2|9321.2|9322.7|9317.7|29
1598229900000|2020-08-24 00:45:00|9322.9|9317.9|9323.3|9318.3|9323.4|9318.4|9322.2|9317.2|10
1598230200000|2020-08-24 00:50:00|9323.2|9318.2|9323.8|9318.8|9324|9319|9323|9318|32
1598230500000|2020-08-24 00:55:00|9323.7|9318.7|9325.3|9320.3|9325.4|9320.4|9323.7|9318.7|15
1598230800000|2020-08-24 01:00:00|9325.4|9320.4|9326|9321|9326.8|9321.8|9324|9319|21
1598231100000|2020-08-24 01:05:00|9325.7|9320.7|9323.5|9318.5|9326.8|9321.8|9323|9318|17
1598231400000|2020-08-24 01:10:00|9323.6|9318.6|9322.3|9317.3|9324|9319|9321.9|9316.9|14
1598231700000|2020-08-24 01:15:00|9322.2|9317.2|9320.1|9315.1|9322.3|9317.3|9319.6|9314.6|16
1598232000000|2020-08-24 01:20:00|9320|9315|9320|9315|9320.2|9315.2|9319|9314|60
1598232300000|2020-08-24 01:25:00|9320.1|9315.1|9319.1|9314.1|9320.2|9315.2|9317.5|9312.5|26
1598232600000|2020-08-24 01:30:00|9318.8|9313.8|9318.4|9313.4|9320|9315|9318.3|9313.3|11
1598232900000|2020-08-24 01:35:00|9318.5|9313.5|9318.6|9313.6|9319.7|9314.7|9318.4|9313.4|5
1598233200000|2020-08-24 01:40:00|9318.7|9313.7|9321.1|9316.1|9321.1|9316.1|9318.3|9313.3|7
1598233500000|2020-08-24 01:45:00|9321|9316|9321.7|9316.7|9322.4|9317.4|9320.3|9315.3|30
1598233800000|2020-08-24 01:50:00|9322.1|9317.1|9320.7|9315.7|9322.2|9317.2|9320.6|9315.6|6
1598234100000|2020-08-24 01:55:00|9320.6|9315.6|9320.4|9315.4|9320.8|9315.8|9320.3|9315.3|41
1598234400000|2020-08-24 02:00:00|9320.5|9315.5|9320.3|9315.3|9320.9|9315.9|9320.1|9315.1|20
1598234700000|2020-08-24 02:05:00|9320.4|9315.4|9320.7|9315.7|9321.2|9316.2|9320.3|9315.3|4
1598235000000|2020-08-24 02:10:00|9320.8|9315.8|9319.8|9314.8|9320.8|9315.8|9319.8|9314.8|41
1598235300000|2020-08-24 02:15:00|9319.9|9314.9|9320.7|9315.7|9321.3|9316.3|9319.9|9314.9|9
1598235600000|2020-08-24 02:20:00|9320.8|9315.8|9320.7|9315.7|9321.2|9316.2|9320.4|9315.4|5
1598235900000|2020-08-24 02:25:00|9320.8|9315.8|9320.8|9315.8|9321.3|9316.3|9320.6|9315.6|5
1598236200000|2020-08-24 02:30:00|9320.7|9315.7|9320.3|9315.3|9320.7|9315.7|9320.1|9315.1|19
1598236500000|2020-08-24 02:35:00|9320.4|9315.4|9322.3|9317.3|9322.3|9317.3|9320.4|9315.4|35
1598236800000|2020-08-24 02:40:00|9322.4|9317.4|9322|9317|9323|9318|9321.9|9316.9|11
1598237100000|2020-08-24 02:45:00|9322.2|9317.2|9323.7|9318.7|9323.7|9318.7|9322.2|9317.2|23
1598237400000|2020-08-24 02:50:00|9324.2|9319.2|9326.6|9321.6|9326.8|9321.8|9324.2|9319.2|61
1598237700000|2020-08-24 02:55:00|9326.7|9321.7|9327.2|9322.2|9327.5|9322.5|9325.8|9320.8|24
1598238000000|2020-08-24 03:00:00|9327.1|9322.1|9325.6|9320.6|9327.2|9322.2|9325.6|9320.6|8
1598238300000|2020-08-24 03:05:00|9325.7|9320.7|9325.7|9320.7|9325.8|9320.8|9324.7|9319.7|22
1598238600000|2020-08-24 03:10:00|9325.6|9320.6|9325.6|9320.6|9325.7|9320.7|9324.6|9319.6|8
1598238900000|2020-08-24 03:15:00|9325.4|9320.4|9325.5|9320.5|9325.7|9320.7|9324.6|9319.6|7
1598239200000|2020-08-24 03:20:00|9325.4|9320.4|9325.4|9320.4|9325.7|9320.7|9325.1|9320.1|9
1598239500000|2020-08-24 03:25:00|9325.5|9320.5|9326.2|9321.2|9326.5|9321.5|9325.5|9320.5|14
1598239800000|2020-08-24 03:30:00|9326.1|9321.1|9326.4|9321.4|9326.7|9321.7|9325.7|9320.7|15
1598240100000|2020-08-24 03:35:00|9327|9322|9328.3|9323.3|9328.3|9323.3|9327|9322|25
1598240400000|2020-08-24 03:40:00|9328.5|9323.5|9330.7|9325.7|9330.7|9325.7|9328.4|9323.4|48
1598240700000|2020-08-24 03:45:00|9330.6|9325.6|9328.5|9323.5|9330.6|9325.6|9328.4|9323.4|19
1598241000000|2020-08-24 03:50:00|9328.4|9323.4|9328.4|9323.4|9329.2|9324.2|9328.1|9323.1|10
1598241300000|2020-08-24 03:55:00|9328.1|9323.1|9329.5|9324.5|9329.5|9324.5|9328.1|9323.1|9
1598241600000|2020-08-24 04:00:00|9329.4|9324.4|9329.3|9324.3|9329.8|9324.8|9329.1|9324.1|14
1598241900000|2020-08-24 04:05:00|9329.2|9324.2|9328|9323|9329.3|9324.3|9327.9|9322.9|6
1598242200000|2020-08-24 04:10:00|9328.1|9323.1|9327.8|9322.8|9328.3|9323.3|9326.7|9321.7|18
1598242500000|2020-08-24 04:15:00|9327.7|9322.7|9328|9323|9328|9323|9327.7|9322.7|14
1598242800000|2020-08-24 04:20:00|9328.1|9323.1|9328.3|9323.3|9328.5|9323.5|9327.5|9322.5|1
1598243100000|2020-08-24 04:25:00|9328.4|9323.4|9327.2|9322.2|9328.8|9323.8|9327.2|9322.2|7
1598243400000|2020-08-24 04:30:00|9327|9322|9326.7|9321.7|9327|9322|9325.9|9320.9|24
1598243700000|2020-08-24 04:35:00|9326.6|9321.6|9325.7|9320.7|9326.7|9321.7|9325.6|9320.6|3
1598244000000|2020-08-24 04:40:00|9325.8|9320.8|9326.5|9321.5|9326.8|9321.8|9325.8|9320.8|26
1598244300000|2020-08-24 04:45:00|9326.4|9321.4|9326.7|9321.7|9326.7|9321.7|9326.4|9321.4|10
1598244600000|2020-08-24 04:50:00|9326.8|9321.8|9328.2|9323.2|9328.2|9323.2|9326.7|9321.7|8
1598244900000|2020-08-24 04:55:00|9328.3|9323.3|9326.4|9321.4|9328.4|9323.4|9326.4|9321.4|5
1598245200000|2020-08-24 05:00:00|9326.2|9321.2|9326.8|9321.8|9327|9322|9325.9|9320.9|16
1598245500000|2020-08-24 05:05:00|9327|9322|9326.3|9321.3|9327.3|9322.3|9326.2|9321.2|13
1598245800000|2020-08-24 05:10:00|9326.2|9321.2|9327.8|9322.8|9328.7|9323.7|9326.2|9321.2|26
1598246100000|2020-08-24 05:15:00|9328|9323|9327.7|9322.7|9328.3|9323.3|9327.7|9322.7|74
1598246400000|2020-08-24 05:20:00|9327.3|9322.3|9327|9322|9327.3|9322.3|9326.8|9321.8|11
1598246700000|2020-08-24 05:25:00|9326.8|9321.8|9326.7|9321.7|9327.3|9322.3|9326.7|9321.7|18
1598247000000|2020-08-24 05:30:00|9326.6|9321.6|9324.7|9319.7|9326.6|9321.6|9323.8|9318.8|147
1598247300000|2020-08-24 05:35:00|9324.6|9319.6|9323.7|9318.7|9324.6|9319.6|9322.9|9317.9|112
1598247600000|2020-08-24 05:40:00|9323.8|9318.8|9323.3|9318.3|9323.8|9318.8|9323|9318|20
1598247900000|2020-08-24 05:45:00|9323.4|9318.4|9323.8|9318.8|9324|9319|9323.2|9318.2|22
1598248200000|2020-08-24 05:50:00|9324|9319|9322.6|9317.6|9324|9319|9322.6|9317.6|16
1598248500000|2020-08-24 05:55:00|9322.2|9317.2|9319.5|9314.5|9322.2|9317.2|9319.5|9314.5|33
1598248800000|2020-08-24 06:00:00|9319.6|9314.6|9320.2|9315.2|9320.2|9315.2|9317.9|9312.9|64
1598249100000|2020-08-24 06:05:00|9320.3|9315.3|9319.2|9314.2|9320.7|9315.7|9319.1|9314.1|26
1598249400000|2020-08-24 06:10:00|9319.3|9314.3|9321.8|9316.8|9321.9|9316.9|9319.3|9314.3|15
1598249700000|2020-08-24 06:15:00|9321.7|9316.7|9323.6|9318.6|9324.2|9319.2|9321.6|9316.6|54
1598250000000|2020-08-24 06:20:00|9323.3|9318.3|9324.2|9319.2|9324.7|9319.7|9322.6|9317.6|9
1598250300000|2020-08-24 06:25:00|9324.3|9319.3|9320|9315|9325.1|9320.1|9319.9|9314.9|16
1598250600000|2020-08-24 06:30:00|9319.9|9314.9|9321.8|9316.8|9322.2|9317.2|9319.2|9314.2|22
1598250900000|2020-08-24 06:35:00|9322.2|9317.2|9321.6|9316.6|9323|9318|9320.6|9315.6|30
1598251200000|2020-08-24 06:40:00|9321.5|9316.5|9318.7|9313.7|9321.7|9316.7|9318.1|9313.1|56
1598251500000|2020-08-24 06:45:00|9318.6|9313.6|9318.6|9313.6|9319.1|9314.1|9317.6|9312.6|62
1598251800000|2020-08-24 06:50:00|9318.7|9313.7|9319|9314|9319.7|9314.7|9318.1|9313.1|8
1598252100000|2020-08-24 06:55:00|9319.2|9314.2|9317.6|9312.6|9319.3|9314.3|9315.4|9310.4|38
1598252400000|2020-08-24 07:00:00|9317.7|9312.7|9317.2|9312.2|9317.7|9312.7|9313.4|9308.4|135
1598252700000|2020-08-24 07:05:00|9317.1|9312.1|9314.2|9309.2|9317.4|9312.4|9314.1|9309.1|20
1598253000000|2020-08-24 07:10:00|9314.3|9309.3|9314.2|9309.2|9315.6|9310.6|9312.9|9307.9|43
1598253300000|2020-08-24 07:15:00|9314.1|9309.1|9317.6|9312.6|9317.8|9312.8|9313.7|9308.7|76
1598253600000|2020-08-24 07:20:00|9317.4|9312.4|9317.7|9312.7|9317.8|9312.8|9316.9|9311.9|74
1598253900000|2020-08-24 07:25:00|9317.8|9312.8|9319.2|9314.2|9319.8|9314.8|9316.7|9311.7|76
1598254200000|2020-08-24 07:30:00|9319.1|9314.1|9314.7|9309.7|9319.1|9314.1|9313.7|9308.7|23
1598254500000|2020-08-24 07:35:00|9314.8|9309.8|9317.3|9312.3|9317.3|9312.3|9313.2|9308.2|47
1598254800000|2020-08-24 07:40:00|9317.5|9312.5|9317.4|9312.4|9320.2|9315.2|9317.2|9312.2|120
1598255100000|2020-08-24 07:45:00|9317.5|9312.5|9314.8|9309.8|9317.7|9312.7|9313.4|9308.4|67
1598255400000|2020-08-24 07:50:00|9314.7|9309.7|9313.3|9308.3|9314.8|9309.8|9312.7|9307.7|64
1598255700000|2020-08-24 07:55:00|9313.2|9308.2|9312.8|9307.8|9313.8|9308.8|9312.2|9307.2|16
1598256000000|2020-08-24 08:00:00|9313.2|9308.2|9311.2|9306.2|9313.2|9308.2|9310.2|9305.2|47
1598256300000|2020-08-24 08:05:00|9311.1|9306.1|9314.2|9309.2|9314.9|9309.9|9310.1|9305.1|70
1598256600000|2020-08-24 08:10:00|9314.1|9309.1|9315.6|9310.6|9316.2|9311.2|9314.1|9309.1|22
1598256900000|2020-08-24 08:15:00|9315.5|9310.5|9316.7|9311.7|9318.2|9313.2|9314.2|9309.2|36
1598257200000|2020-08-24 08:20:00|9316.6|9311.6|9314.6|9309.6|9316.7|9311.7|9314.2|9309.2|26
1598257500000|2020-08-24 08:25:00|9314.7|9309.7|9314.2|9309.2|9314.7|9309.7|9312.7|9307.7|27
1598257800000|2020-08-24 08:30:00|9314.3|9309.3|9315.3|9310.3|9316.7|9311.7|9314.2|9309.2|30
1598258100000|2020-08-24 08:35:00|9315.6|9310.6|9312.2|9307.2|9316.3|9311.3|9311.4|9306.4|69
1598258400000|2020-08-24 08:40:00|9312.1|9307.1|9313.1|9308.1|9313.6|9308.6|9311.4|9306.4|32
1598258700000|2020-08-24 08:45:00|9313.2|9308.2|9307|9302|9313.2|9308.2|9306.5|9301.5|128
1598259000000|2020-08-24 08:50:00|9306.9|9301.9|9306.8|9301.8|9308.3|9303.3|9306.5|9301.5|46
1598259300000|2020-08-24 08:55:00|9306.9|9301.9|9309.2|9304.2|9309.2|9304.2|9306.7|9301.7|42
1598259600000|2020-08-24 09:00:00|9309.1|9304.1|9307.7|9302.7|9309.2|9304.2|9307.2|9302.2|27
1598259900000|2020-08-24 09:05:00|9307.8|9302.8|9308.2|9303.2|9309.5|9304.5|9307.5|9302.5|10
1598260200000|2020-08-24 09:10:00|9308.3|9303.3|9310.2|9305.2|9310.2|9305.2|9307.7|9302.7|38
1598260500000|2020-08-24 09:15:00|9310.1|9305.1|9304.7|9299.7|9310.2|9305.2|9303.7|9298.7|86
1598260800000|2020-08-24 09:20:00|9304.8|9299.8|9305.2|9300.2|9305.3|9300.3|9303.4|9298.4|105
1598261100000|2020-08-24 09:25:00|9305.1|9300.1|9303.1|9298.1|9305.8|9300.8|9303.1|9298.1|44
1598261400000|2020-08-24 09:30:00|9303.2|9298.2|9303.3|9298.3|9304.5|9299.5|9303|9298|46
1598261700000|2020-08-24 09:35:00|9303.2|9298.2|9301.1|9296.1|9303.2|9298.2|9301.1|9296.1|32
1598262000000|2020-08-24 09:40:00|9300.8|9295.8|9298.1|9293.1|9300.8|9295.8|9296.6|9291.6|136
1598262300000|2020-08-24 09:45:00|9298|9293|9299.1|9294.1|9299.5|9294.5|9297.5|9292.5|37
1598262600000|2020-08-24 09:50:00|9299|9294|9298.7|9293.7|9300.5|9295.5|9298.7|9293.7|20
1598262900000|2020-08-24 09:55:00|9298.9|9293.9|9299.9|9294.9|9300.4|9295.4|9298.7|9293.7|43
1598263200000|2020-08-24 10:00:00|9300|9295|9300.7|9295.7|9300.9|9295.9|9298.7|9293.7|17
1598263500000|2020-08-24 10:05:00|9300.9|9295.9|9300.4|9295.4|9301|9296|9298|9293|29
1598263800000|2020-08-24 10:10:00|9300.5|9295.5|9300.9|9295.9|9301|9296|9298.7|9293.7|45
1598264100000|2020-08-24 10:15:00|9300.7|9295.7|9300.7|9295.7|9301.4|9296.4|9300.2|9295.2|48
1598264400000|2020-08-24 10:20:00|9300.6|9295.6|9300.1|9295.1|9301|9296|9298.7|9293.7|20
1598264700000|2020-08-24 10:25:00|9299.9|9294.9|9297.7|9292.7|9300.5|9295.5|9297.2|9292.2|28
1598265000000|2020-08-24 10:30:00|9297.9|9292.9|9296|9291|9298|9293|9295.7|9290.7|139
1598265300000|2020-08-24 10:35:00|9295.7|9290.7|9297.4|9292.4|9297.4|9292.4|9294|9289|98
1598265600000|2020-08-24 10:40:00|9297.2|9292.2|9302.9|9297.9|9303.5|9298.5|9297.2|9292.2|257
1598265900000|2020-08-24 10:45:00|9303|9298|9303.9|9298.9|9304.4|9299.4|9302.9|9297.9|50
1598266200000|2020-08-24 10:50:00|9304|9299|9301.5|9296.5|9304.5|9299.5|9301.2|9296.2|44
1598266500000|2020-08-24 10:55:00|9301.4|9296.4|9302.2|9297.2|9302.4|9297.4|9300.2|9295.2|16
1598266800000|2020-08-24 11:00:00|9302.5|9297.5|9303|9298|9304.7|9299.7|9301.4|9296.4|36
1598267100000|2020-08-24 11:05:00|9303.2|9298.2|9298.7|9293.7|9303.4|9298.4|9298.6|9293.6|98
1598267400000|2020-08-24 11:10:00|9298.9|9293.9|9296.4|9291.4|9299|9294|9295.9|9290.9|49
1598267700000|2020-08-24 11:15:00|9296.2|9291.2|9295.9|9290.9|9297.6|9292.6|9294.7|9289.7|65
1598268000000|2020-08-24 11:20:00|9296|9291|9295|9290|9296.1|9291.1|9294.4|9289.4|30
1598268300000|2020-08-24 11:25:00|9294.9|9289.9|9295.2|9290.2|9295.6|9290.6|9294.4|9289.4|47
1598268600000|2020-08-24 11:30:00|9295.1|9290.1|9297.2|9292.2|9297.2|9292.2|9294.3|9289.3|41
1598268900000|2020-08-24 11:35:00|9297.1|9292.1|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|39
1598269200000|2020-08-24 11:40:00|9298|9293|9297.9|9292.9|9298.3|9293.3|9296.9|9291.9|28
1598269500000|2020-08-24 11:45:00|9297.7|9292.7|9297.4|9292.4|9298.2|9293.2|9296.9|9291.9|35
1598269800000|2020-08-24 11:50:00|9297.2|9292.2|9294.4|9289.4|9297.2|9292.2|9294.4|9289.4|43
1598270100000|2020-08-24 11:55:00|9294.3|9289.3|9293.6|9288.6|9294.9|9289.9|9292.2|9287.2|103
1598270400000|2020-08-24 12:00:00|9293.2|9288.2|9290.7|9285.7|9293.8|9288.8|9290.1|9285.1|246
1598270700000|2020-08-24 12:05:00|9290.6|9285.6|9291.9|9286.9|9291.9|9286.9|9288.5|9283.5|97
1598271000000|2020-08-24 12:10:00|9292.1|9287.1|9292.8|9287.8|9293.7|9288.7|9292|9287|58
1598271300000|2020-08-24 12:15:00|9292.6|9287.6|9291.2|9286.2|9292.6|9287.6|9290.6|9285.6|32
1598271600000|2020-08-24 12:20:00|9291.4|9286.4|9296.2|9291.2|9296.2|9291.2|9291.4|9286.4|62
1598271900000|2020-08-24 12:25:00|9296.3|9291.3|9296.3|9291.3|9297.4|9292.4|9294.9|9289.9|64
1598272200000|2020-08-24 12:30:00|9296.1|9291.1|9300.9|9295.9|9300.9|9295.9|9295.9|9290.9|55
1598272500000|2020-08-24 12:35:00|9300.8|9295.8|9301.9|9296.9|9302.5|9297.5|9299.7|9294.7|73
1598272800000|2020-08-24 12:40:00|9301.7|9296.7|9301.7|9296.7|9303.9|9298.9|9300.6|9295.6|39
1598273100000|2020-08-24 12:45:00|9301.6|9296.6|9299|9294|9302.4|9297.4|9297.6|9292.6|83
1598273400000|2020-08-24 12:50:00|9299.4|9294.4|9298.1|9293.1|9299.5|9294.5|9297.2|9292.2|59
1598273700000|2020-08-24 12:55:00|9297.9|9292.9|9297.6|9292.6|9298.3|9293.3|9296.4|9291.4|54
1598274000000|2020-08-24 13:00:00|9297.7|9292.7|9298.2|9293.2|9299.1|9294.1|9296.2|9291.2|76
1598274300000|2020-08-24 13:05:00|9297.9|9292.9|9300.9|9295.9|9301.4|9296.4|9296.5|9291.5|105
1598274600000|2020-08-24 13:10:00|9300.8|9295.8|9301.7|9296.7|9302.4|9297.4|9300.4|9295.4|90
1598274900000|2020-08-24 13:15:00|9301.6|9296.6|9299.6|9294.6|9301.9|9296.9|9299.4|9294.4|35
1598275200000|2020-08-24 13:20:00|9299.4|9294.4|9299.4|9294.4|9301.2|9296.2|9297.9|9292.9|70
1598275500000|2020-08-24 13:25:00|9299.2|9294.2|9300.7|9295.7|9300.7|9295.7|9298.9|9293.9|23
1598275800000|2020-08-24 13:30:00|9300.6|9295.6|9305|9300|9306|9301|9300.6|9295.6|123
1598276100000|2020-08-24 13:35:00|9304.9|9299.9|9304.9|9299.9|9307.3|9302.3|9303.6|9298.6|103
1598276400000|2020-08-24 13:40:00|9304.7|9299.7|9306.5|9301.5|9308.3|9303.3|9304.7|9299.7|75
1598276700000|2020-08-24 13:45:00|9306.7|9301.7|9301.4|9296.4|9306.7|9301.7|9301.2|9296.2|60
1598277000000|2020-08-24 13:50:00|9301.2|9296.2|9307.9|9302.9|9308|9303|9301.2|9296.2|141
1598277300000|2020-08-24 13:55:00|9308|9303|9311.2|9306.2|9311.3|9306.3|9305.7|9300.7|127
1598277600000|2020-08-24 14:00:00|9310.7|9305.7|9311.2|9306.2|9314.1|9309.1|9310.2|9305.2|121
1598277900000|2020-08-24 14:05:00|9311.1|9306.1|9311.2|9306.2|9312.3|9307.3|9310.1|9305.1|111
1598278200000|2020-08-24 14:10:00|9311.5|9306.5|9311.2|9306.2|9315.3|9310.3|9310.2|9305.2|127
1598278500000|2020-08-24 14:15:00|9311.1|9306.1|9312.6|9307.6|9314.3|9309.3|9311.1|9306.1|50
1598278800000|2020-08-24 14:20:00|9312.4|9307.4|9313.3|9308.3|9315|9310|9311.6|9306.6|81
1598279100000|2020-08-24 14:25:00|9313.5|9308.5|9315.9|9310.9|9316.2|9311.2|9313|9308|64
1598279400000|2020-08-24 14:30:00|9316|9311|9317|9312|9317.3|9312.3|9315.2|9310.2|115
1598279700000|2020-08-24 14:35:00|9316.8|9311.8|9316.2|9311.2|9319.8|9314.8|9316.1|9311.1|86
1598280000000|2020-08-24 14:40:00|9316.1|9311.1|9316.3|9311.3|9318|9313|9313.2|9308.2|101
1598280300000|2020-08-24 14:45:00|9316.2|9311.2|9317.2|9312.2|9319|9314|9315.7|9310.7|92
1598280600000|2020-08-24 14:50:00|9317.3|9312.3|9314.5|9309.5|9318.7|9313.7|9312.5|9307.5|265
1598280900000|2020-08-24 14:55:00|9314.6|9309.6|9320.3|9315.3|9322.8|9317.8|9314.5|9309.5|176
1598281200000|2020-08-24 15:00:00|9320.2|9315.2|9323.2|9318.2|9323.2|9318.2|9319.7|9314.7|141
1598281500000|2020-08-24 15:05:00|9323.1|9318.1|9325.3|9320.3|9325.5|9320.5|9321.6|9316.6|204
1598281800000|2020-08-24 15:10:00|9325.2|9320.2|9327.8|9322.8|9328.3|9323.3|9324.2|9319.2|344
1598282100000|2020-08-24 15:15:00|9328|9323|9327.7|9322.7|9329.1|9324.1|9325.3|9320.3|145
1598282400000|2020-08-24 15:20:00|9327.3|9322.3|9330|9325|9330.3|9325.3|9327|9322|69
1598282700000|2020-08-24 15:25:00|9330.1|9325.1|9330.8|9325.8|9334|9329|9329.5|9324.5|129
1598283000000|2020-08-24 15:30:00|9331|9326|9327.8|9322.8|9331|9326|9327.5|9322.5|67
1598283300000|2020-08-24 15:35:00|9327.7|9322.7|9327.5|9322.5|9328.3|9323.3|9326.7|9321.7|49
1598283600000|2020-08-24 15:40:00|9327.6|9322.6|9326.7|9321.7|9328.3|9323.3|9326|9321|61
1598283900000|2020-08-24 15:45:00|9326.8|9321.8|9327.3|9322.3|9327.7|9322.7|9326|9321|58
1598284200000|2020-08-24 15:50:00|9327.5|9322.5|9326.5|9321.5|9327.8|9322.8|9325.7|9320.7|83
1598284500000|2020-08-24 15:55:00|9326.3|9321.3|9326.3|9321.3|9328.5|9323.5|9326|9321|53
1598284800000|2020-08-24 16:00:00|9326.5|9321.5|9327.1|9322.1|9330.7|9325.7|9326.5|9321.5|60
1598285100000|2020-08-24 16:05:00|9327.2|9322.2|9327.9|9322.9|9328.7|9323.7|9327|9322|41
1598285400000|2020-08-24 16:10:00|9327.5|9322.5|9324.8|9319.8|9327.9|9322.9|9324.5|9319.5|80
1598285700000|2020-08-24 16:15:00|9324.7|9319.7|9325.7|9320.7|9326.4|9321.4|9324.7|9319.7|118
1598286000000|2020-08-24 16:20:00|9325.4|9320.4|9325.4|9320.4|9325.7|9320.7|9324.7|9319.7|41
1598286300000|2020-08-24 16:25:00|9325.2|9320.2|9327.6|9322.6|9328.7|9323.7|9325.2|9320.2|29
1598286600000|2020-08-24 16:30:00|9327.4|9322.4|9329.7|9324.7|9330.5|9325.5|9327.4|9322.4|17
1598286900000|2020-08-24 16:35:00|9329.4|9324.4|9329.1|9324.1|9329.7|9324.7|9328.2|9323.2|72
1598287200000|2020-08-24 16:40:00|9329.3|9324.3|9332.5|9327.5|9334.7|9329.7|9328.8|9323.8|85
1598287500000|2020-08-24 16:45:00|9332.7|9327.7|9330.7|9325.7|9332.8|9327.8|9330.2|9325.2|33
1598287800000|2020-08-24 16:50:00|9330.8|9325.8|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|33
1598288100000|2020-08-24 16:55:00|9329.5|9324.5|9329|9324|9330.8|9325.8|9329|9324|19
1598288400000|2020-08-24 17:00:00|9329.1|9324.1|9327|9322|9329.5|9324.5|9325.6|9320.6|57
1598288700000|2020-08-24 17:05:00|9326.8|9321.8|9327.5|9322.5|9327.8|9322.8|9326.7|9321.7|19
1598289000000|2020-08-24 17:10:00|9327.3|9322.3|9328.2|9323.2|9329.5|9324.5|9327.3|9322.3|20
1598289300000|2020-08-24 17:15:00|9328.3|9323.3|9331|9326|9331.4|9326.4|9327.9|9322.9|39
1598289600000|2020-08-24 17:20:00|9331.1|9326.1|9330.7|9325.7|9332.7|9327.7|9330.7|9325.7|40
1598289900000|2020-08-24 17:25:00|9330.5|9325.5|9328.3|9323.3|9330.5|9325.5|9328.2|9323.2|7
1598290200000|2020-08-24 17:30:00|9328.1|9323.1|9330.4|9325.4|9330.5|9325.5|9328.1|9323.1|26
1598290500000|2020-08-24 17:35:00|9330.2|9325.2|9330.4|9325.4|9330.7|9325.7|9329.7|9324.7|30
1598290800000|2020-08-24 17:40:00|9330.6|9325.6|9331.6|9326.6|9332|9327|9330|9325|32
1598291100000|2020-08-24 17:45:00|9331.7|9326.7|9332.5|9327.5|9333.7|9328.7|9331.5|9326.5|42
1598291400000|2020-08-24 17:50:00|9332.6|9327.6|9331.4|9326.4|9332.6|9327.6|9331|9326|20
1598291700000|2020-08-24 17:55:00|9331.5|9326.5|9331.7|9326.7|9332.2|9327.2|9330.9|9325.9|31
1598292000000|2020-08-24 18:00:00|9331.8|9326.8|9331.6|9326.6|9332.1|9327.1|9330.4|9325.4|66
1598292300000|2020-08-24 18:05:00|9331.4|9326.4|9332.9|9327.9|9332.9|9327.9|9331.4|9326.4|85
1598292600000|2020-08-24 18:10:00|9333.1|9328.1|9331.8|9326.8|9333.1|9328.1|9331.4|9326.4|79
1598292900000|2020-08-24 18:15:00|9331.9|9326.9|9331.7|9326.7|9331.9|9326.9|9330.9|9325.9|59
1598293200000|2020-08-24 18:20:00|9331.9|9326.9|9333.9|9328.9|9334.1|9329.1|9331.9|9326.9|47
1598293500000|2020-08-24 18:25:00|9334|9329|9332.4|9327.4|9334.2|9329.2|9332.4|9327.4|83
1598293800000|2020-08-24 18:30:00|9332.7|9327.7|9332.4|9327.4|9333.3|9328.3|9330.9|9325.9|67
1598294100000|2020-08-24 18:35:00|9332.3|9327.3|9333.2|9328.2|9333.7|9328.7|9331.8|9326.8|33
1598294400000|2020-08-24 18:40:00|9333.6|9328.6|9332.6|9327.6|9334.2|9329.2|9332.6|9327.6|38
1598294700000|2020-08-24 18:45:00|9332.4|9327.4|9333.4|9328.4|9333.6|9328.6|9332.4|9327.4|42
1598295000000|2020-08-24 18:50:00|9333.6|9328.6|9334.7|9329.7|9334.7|9329.7|9333.6|9328.6|37
1598295300000|2020-08-24 18:55:00|9334.8|9329.8|9335.1|9330.1|9335.4|9330.4|9333.6|9328.6|300
1598295600000|2020-08-24 19:00:00|9334.9|9329.9|9336.7|9331.7|9336.7|9331.7|9334.8|9329.8|47
1598295900000|2020-08-24 19:05:00|9336.8|9331.8|9337.4|9332.4|9337.9|9332.9|9336.7|9331.7|48
1598296200000|2020-08-24 19:10:00|9337.6|9332.6|9337.9|9332.9|9337.9|9332.9|9337.4|9332.4|15
1598296500000|2020-08-24 19:15:00|9338|9333|9338.4|9333.4|9339|9334|9337.2|9332.2|20
1598296800000|2020-08-24 19:20:00|9338.2|9333.2|9335.2|9330.2|9338.2|9333.2|9335.2|9330.2|20
1598297100000|2020-08-24 19:25:00|9335.3|9330.3|9336.2|9331.2|9336.6|9331.6|9335.2|9330.2|11
1598297400000|2020-08-24 19:30:00|9336.4|9331.4|9336.4|9331.4|9336.7|9331.7|9336|9331|14
1598297700000|2020-08-24 19:35:00|9335.9|9330.9|9337.1|9332.1|9337.2|9332.2|9334.4|9329.4|68
1598298000000|2020-08-24 19:40:00|9336.9|9331.9|9338.9|9333.9|9339|9334|9336.8|9331.8|10
1598298300000|2020-08-24 19:45:00|9339|9334|9338.8|9333.8|9339.2|9334.2|9338.8|9333.8|71
1598298600000|2020-08-24 19:50:00|9338.6|9333.6|9336.4|9331.4|9338.6|9333.6|9335.8|9330.8|114
1598298900000|2020-08-24 19:55:00|9336.3|9331.3|9333.8|9328.8|9336.7|9331.7|9333.8|9328.8|155
1598299200000|2020-08-24 20:00:00|9333.9|9328.9|9335.4|9330.4|9335.9|9330.9|9333.9|9328.9|10
1598299500000|2020-08-24 20:05:00|9335.6|9330.6|9335.2|9330.2|9335.6|9330.6|9334.8|9329.8|11
1598299800000|2020-08-24 20:10:00|9335.4|9330.4|9337.7|9332.7|9337.7|9332.7|9335.2|9330.2|9
1598300100000|2020-08-24 20:15:00|9337.9|9332.9|9337.7|9332.7|9337.9|9332.9|9337.4|9332.4|48
1598300400000|2020-08-24 20:20:00|9337.9|9332.9|9336.8|9331.8|9338.1|9333.1|9336.8|9331.8|6
1598300700000|2020-08-24 20:25:00|9336.6|9331.6|9336.7|9331.7|9336.7|9331.7|9336.4|9331.4|4
1598301000000|2020-08-24 20:30:00|9336.9|9331.9|9337.7|9332.7|9337.9|9332.9|9336.7|9331.7|52
1598301300000|2020-08-24 20:35:00|9337.9|9332.9|9336|9331|9337.9|9332.9|9336|9331|20
1598301600000|2020-08-24 20:40:00|9336.1|9331.1|9337|9332|9337|9332|9336|9331|5
1598301900000|2020-08-24 20:45:00|9336.8|9331.8|9337|9332|9337.2|9332.2|9336.3|9331.3|19
1598302200000|2020-08-24 20:50:00|9337.1|9332.1|9336|9331|9337.2|9332.2|9336|9331|16
1598302500000|2020-08-24 20:55:00|9336.5|9331.5|9333.6|9328.6|9337|9332|9333.6|9328.6|25
1598313600000|2020-08-25 00:00:00|9332.9|9327.9|9338.2|9333.2|9338.6|9333.6|9331.9|9326.9|60
1598313900000|2020-08-25 00:05:00|9337.9|9332.9|9336.5|9331.5|9338|9333|9333.7|9328.7|16
1598314200000|2020-08-25 00:10:00|9336.4|9331.4|9336.5|9331.5|9337.5|9332.5|9336|9331|10
1598314500000|2020-08-25 00:15:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.2|9330.2|26
1598314800000|2020-08-25 00:20:00|9338.5|9333.5|9338.3|9333.3|9340.4|9335.4|9337.7|9332.7|255
1598315100000|2020-08-25 00:25:00|9338.4|9333.4|9336.3|9331.3|9338.9|9333.9|9336.1|9331.1|22
1598315400000|2020-08-25 00:30:00|9336.4|9331.4|9332.6|9327.6|9336.4|9331.4|9332.3|9327.3|40
1598315700000|2020-08-25 00:35:00|9332.5|9327.5|9331.7|9326.7|9332.9|9327.9|9330.9|9325.9|31
1598316000000|2020-08-25 00:40:00|9331.9|9326.9|9330.3|9325.3|9331.9|9326.9|9330.1|9325.1|65
1598316300000|2020-08-25 00:45:00|9330.4|9325.4|9329.3|9324.3|9331.7|9326.7|9328.9|9323.9|31
1598316600000|2020-08-25 00:50:00|9329.1|9324.1|9331.6|9326.6|9333.4|9328.4|9329.1|9324.1|13
1598316900000|2020-08-25 00:55:00|9331.5|9326.5|9330.4|9325.4|9331.7|9326.7|9329.1|9324.1|19
1598317200000|2020-08-25 01:00:00|9330.3|9325.3|9330.9|9325.9|9330.9|9325.9|9329.3|9324.3|20
1598317500000|2020-08-25 01:05:00|9331|9326|9331|9326|9331.9|9326.9|9330.8|9325.8|22
1598317800000|2020-08-25 01:10:00|9331.2|9326.2|9330.1|9325.1|9331.2|9326.2|9328.8|9323.8|17
1598318100000|2020-08-25 01:15:00|9329.9|9324.9|9328.6|9323.6|9331.1|9326.1|9328.6|9323.6|53
1598318400000|2020-08-25 01:20:00|9328.8|9323.8|9329.8|9324.8|9330.3|9325.3|9328.6|9323.6|19
1598318700000|2020-08-25 01:25:00|9329.9|9324.9|9331.1|9326.1|9331.4|9326.4|9329.6|9324.6|23
1598319000000|2020-08-25 01:30:00|9331.2|9326.2|9328.8|9323.8|9331.4|9326.4|9328.8|9323.8|11
1598319300000|2020-08-25 01:35:00|9328.6|9323.6|9326.9|9321.9|9328.6|9323.6|9326.6|9321.6|31
1598319600000|2020-08-25 01:40:00|9327|9322|9326.8|9321.8|9327.4|9322.4|9326.4|9321.4|28
1598319900000|2020-08-25 01:45:00|9326.9|9321.9|9326.4|9321.4|9327.4|9322.4|9326.1|9321.1|12
1598320200000|2020-08-25 01:50:00|9326.3|9321.3|9323.5|9318.5|9327.8|9322.8|9323.3|9318.3|60
1598320500000|2020-08-25 01:55:00|9323.6|9318.6|9323.5|9318.5|9324.3|9319.3|9323.1|9318.1|18
1598320800000|2020-08-25 02:00:00|9323.3|9318.3|9323.8|9318.8|9323.9|9318.9|9321.1|9316.1|40
1598321100000|2020-08-25 02:05:00|9323.6|9318.6|9325.6|9320.6|9326.9|9321.9|9323.6|9318.6|15
1598321400000|2020-08-25 02:10:00|9325.5|9320.5|9326.3|9321.3|9326.8|9321.8|9325.1|9320.1|3
1598321700000|2020-08-25 02:15:00|9326.1|9321.1|9326.4|9321.4|9326.5|9321.5|9325.1|9320.1|9
1598322000000|2020-08-25 02:20:00|9326.3|9321.3|9326.4|9321.4|9327|9322|9324.6|9319.6|34
1598322300000|2020-08-25 02:25:00|9326.6|9321.6|9326.1|9321.1|9326.9|9321.9|9325.3|9320.3|12
1598322600000|2020-08-25 02:30:00|9326.4|9321.4|9323.8|9318.8|9326.4|9321.4|9323.6|9318.6|32
1598322900000|2020-08-25 02:35:00|9323.6|9318.6|9324.1|9319.1|9324.5|9319.5|9323.1|9318.1|30
1598323200000|2020-08-25 02:40:00|9324.2|9319.2|9323.9|9318.9|9324.4|9319.4|9323.8|9318.8|11
1598323500000|2020-08-25 02:45:00|9324|9319|9325.4|9320.4|9325.5|9320.5|9324|9319|7
1598323800000|2020-08-25 02:50:00|9325.3|9320.3|9325|9320|9325.3|9320.3|9324.4|9319.4|4
1598324100000|2020-08-25 02:55:00|9325.4|9320.4|9324.7|9319.7|9325.4|9320.4|9323.4|9318.4|17
1598324400000|2020-08-25 03:00:00|9324.9|9319.9|9325.9|9320.9|9326|9321|9324.4|9319.4|15
1598324700000|2020-08-25 03:05:00|9325.4|9320.4|9324.9|9319.9|9325.9|9320.9|9324.4|9319.4|18
1598325000000|2020-08-25 03:10:00|9325|9320|9325.8|9320.8|9325.8|9320.8|9324.9|9319.9|5
1598325300000|2020-08-25 03:15:00|9326|9321|9326.8|9321.8|9326.8|9321.8|9326|9321|17
1598325600000|2020-08-25 03:20:00|9327|9322|9327.2|9322.2|9327.5|9322.5|9326.4|9321.4|36
1598325900000|2020-08-25 03:25:00|9327|9322|9326.5|9321.5|9327.5|9322.5|9326.5|9321.5|9
1598326200000|2020-08-25 03:30:00|9326.7|9321.7|9326.2|9321.2|9327|9322|9326|9321|54
1598326500000|2020-08-25 03:35:00|9326|9321|9324.4|9319.4|9326|9321|9324|9319|6
1598326800000|2020-08-25 03:40:00|9324.3|9319.3|9325.4|9320.4|9325.5|9320.5|9324|9319|3
1598327100000|2020-08-25 03:45:00|9325.5|9320.5|9324.5|9319.5|9325.5|9320.5|9324.4|9319.4|8
1598327400000|2020-08-25 03:50:00|9324.6|9319.6|9324.5|9319.5|9325|9320|9324.5|9319.5|1
1598327700000|2020-08-25 03:55:00|9324.2|9319.2|9325|9320|9325|9320|9323.7|9318.7|3
1598328000000|2020-08-25 04:00:00|9324.9|9319.9|9320.1|9315.1|9325|9320|9319.7|9314.7|152
1598328300000|2020-08-25 04:05:00|9320.3|9315.3|9321|9316|9321.5|9316.5|9320.2|9315.2|5
1598328600000|2020-08-25 04:10:00|9320.7|9315.7|9320.8|9315.8|9321.3|9316.3|9320.7|9315.7|3
1598328900000|2020-08-25 04:15:00|9321|9316|9322.5|9317.5|9322.5|9317.5|9321|9316|5
1598329200000|2020-08-25 04:20:00|9322.4|9317.4|9321.9|9316.9|9322.5|9317.5|9321.9|9316.9|9
1598329500000|2020-08-25 04:25:00|9322|9317|9322.5|9317.5|9322.6|9317.6|9322|9317|3
1598329800000|2020-08-25 04:30:00|9322.6|9317.6|9322.2|9317.2|9323.1|9318.1|9322.2|9317.2|46
1598330100000|2020-08-25 04:35:00|9322.3|9317.3|9322.1|9317.1|9322.5|9317.5|9321.9|9316.9|0
1598330400000|2020-08-25 04:40:00|9321.9|9316.9|9320.4|9315.4|9321.9|9316.9|9320.4|9315.4|30
1598330700000|2020-08-25 04:45:00|9320.5|9315.5|9321.2|9316.2|9321.2|9316.2|9320.4|9315.4|5
1598331000000|2020-08-25 04:50:00|9321.3|9316.3|9322.5|9317.5|9322.8|9317.8|9320.7|9315.7|37
1598331300000|2020-08-25 04:55:00|9322.8|9317.8|9323.7|9318.7|9324|9319|9322.7|9317.7|10
1598331600000|2020-08-25 05:00:00|9324|9319|9324.7|9319.7|9324.7|9319.7|9323.1|9318.1|7
1598331900000|2020-08-25 05:05:00|9324.6|9319.6|9326.5|9321.5|9326.5|9321.5|9324.3|9319.3|4
1598332200000|2020-08-25 05:10:00|9326.6|9321.6|9325.9|9320.9|9327.2|9322.2|9325.7|9320.7|13
1598332500000|2020-08-25 05:15:00|9325.7|9320.7|9325.4|9320.4|9326.5|9321.5|9325.3|9320.3|15
1598332800000|2020-08-25 05:20:00|9325.3|9320.3|9325.5|9320.5|9325.5|9320.5|9324.6|9319.6|7
1598333100000|2020-08-25 05:25:00|9326|9321|9325.9|9320.9|9326.9|9321.9|9325.6|9320.6|12
1598333400000|2020-08-25 05:30:00|9326|9321|9325.7|9320.7|9326.9|9321.9|9325.3|9320.3|31
1598333700000|2020-08-25 05:35:00|9325.9|9320.9|9325.9|9320.9|9327.2|9322.2|9325.4|9320.4|14
1598334000000|2020-08-25 05:40:00|9325.6|9320.6|9325.7|9320.7|9326.4|9321.4|9325.3|9320.3|5
1598334300000|2020-08-25 05:45:00|9325.9|9320.9|9326|9321|9326.4|9321.4|9325.6|9320.6|8
1598334600000|2020-08-25 05:50:00|9326.2|9321.2|9325.4|9320.4|9326.7|9321.7|9325.4|9320.4|15
1598334900000|2020-08-25 05:55:00|9325.5|9320.5|9324.6|9319.6|9325.7|9320.7|9324.4|9319.4|35
1598335200000|2020-08-25 06:00:00|9324.7|9319.7|9322.8|9317.8|9325.2|9320.2|9320.9|9315.9|38
1598335500000|2020-08-25 06:05:00|9322.1|9317.1|9324.8|9319.8|9324.9|9319.9|9322.1|9317.1|38
1598335800000|2020-08-25 06:10:00|9324.9|9319.9|9325|9320|9326.1|9321.1|9324.8|9319.8|35
1598336100000|2020-08-25 06:15:00|9324.8|9319.8|9323.7|9318.7|9325.4|9320.4|9323.7|9318.7|11
1598336400000|2020-08-25 06:20:00|9323.8|9318.8|9322.5|9317.5|9323.8|9318.8|9322.2|9317.2|11
1598336700000|2020-08-25 06:25:00|9322.6|9317.6|9322.3|9317.3|9323.1|9318.1|9322.1|9317.1|8
1598337000000|2020-08-25 06:30:00|9322.1|9317.1|9324.2|9319.2|9324.2|9319.2|9321.1|9316.1|9
1598337300000|2020-08-25 06:35:00|9324.6|9319.6|9326.1|9321.1|9326.6|9321.6|9323.5|9318.5|16
1598337600000|2020-08-25 06:40:00|9325.8|9320.8|9328.5|9323.5|9329.6|9324.6|9325.8|9320.8|45
1598337900000|2020-08-25 06:45:00|9328.3|9323.3|9328.5|9323.5|9328.8|9323.8|9326.9|9321.9|15
1598338200000|2020-08-25 06:50:00|9328.3|9323.3|9329.9|9324.9|9331.8|9326.8|9327.8|9322.8|58
1598338500000|2020-08-25 06:55:00|9329.7|9324.7|9330.7|9325.7|9331.9|9326.9|9329.7|9324.7|34
1598338800000|2020-08-25 07:00:00|9330.6|9325.6|9325.2|9320.2|9332.1|9327.1|9325.2|9320.2|579
1598339100000|2020-08-25 07:05:00|9325|9320|9325.6|9320.6|9327.1|9322.1|9324.8|9319.8|273
1598339400000|2020-08-25 07:10:00|9325.5|9320.5|9322.1|9317.1|9326.1|9321.1|9319.1|9314.1|76
1598339700000|2020-08-25 07:15:00|9321.9|9316.9|9324.2|9319.2|9324.3|9319.3|9321.8|9316.8|56
1598340000000|2020-08-25 07:20:00|9324.1|9319.1|9324.1|9319.1|9324.7|9319.7|9321.8|9316.8|46
1598340300000|2020-08-25 07:25:00|9324.2|9319.2|9324.5|9319.5|9325.1|9320.1|9321.9|9316.9|37
1598340600000|2020-08-25 07:30:00|9324.6|9319.6|9321.1|9316.1|9324.8|9319.8|9320.1|9315.1|61
1598340900000|2020-08-25 07:35:00|9321.2|9316.2|9317.6|9312.6|9322.2|9317.2|9317.6|9312.6|52
1598341200000|2020-08-25 07:40:00|9317.7|9312.7|9318.4|9313.4|9321.1|9316.1|9317.6|9312.6|43
1598341500000|2020-08-25 07:45:00|9318.2|9313.2|9318.1|9313.1|9320.2|9315.2|9318.1|9313.1|60
1598341800000|2020-08-25 07:50:00|9318|9313|9314.7|9309.7|9318.3|9313.3|9314.2|9309.2|189
1598342100000|2020-08-25 07:55:00|9314.8|9309.8|9315.9|9310.9|9316.9|9311.9|9313.7|9308.7|49
1598342400000|2020-08-25 08:00:00|9316|9311|9312.8|9307.8|9316.4|9311.4|9311.2|9306.2|99
1598342700000|2020-08-25 08:05:00|9312.7|9307.7|9315.2|9310.2|9316.8|9311.8|9312.7|9307.7|62
1598343000000|2020-08-25 08:10:00|9314.9|9309.9|9318.2|9313.2|9318.2|9313.2|9314.9|9309.9|31
1598343300000|2020-08-25 08:15:00|9318.3|9313.3|9320.7|9315.7|9321|9316|9316.9|9311.9|44
1598343600000|2020-08-25 08:20:00|9320.6|9315.6|9321.2|9316.2|9321.4|9316.4|9319.9|9314.9|14
1598343900000|2020-08-25 08:25:00|9321.1|9316.1|9322.2|9317.2|9322.4|9317.4|9318.1|9313.1|25
1598344200000|2020-08-25 08:30:00|9322.8|9317.8|9324.1|9319.1|9324.7|9319.7|9322.1|9317.1|27
1598344500000|2020-08-25 08:35:00|9324.2|9319.2|9325.3|9320.3|9326.4|9321.4|9323.6|9318.6|40
1598344800000|2020-08-25 08:40:00|9325.4|9320.4|9327.1|9322.1|9327.1|9322.1|9324.6|9319.6|22
1598345100000|2020-08-25 08:45:00|9327.3|9322.3|9323.6|9318.6|9327.6|9322.6|9323.6|9318.6|19
1598345400000|2020-08-25 08:50:00|9323.5|9318.5|9321|9316|9324.1|9319.1|9320.8|9315.8|26
1598345700000|2020-08-25 08:55:00|9321.1|9316.1|9318.6|9313.6|9322.1|9317.1|9318.6|9313.6|23
1598346000000|2020-08-25 09:00:00|9318.7|9313.7|9316.9|9311.9|9319.9|9314.9|9316.2|9311.2|67
1598346300000|2020-08-25 09:05:00|9317.1|9312.1|9316.6|9311.6|9320|9315|9316.1|9311.1|29
1598346600000|2020-08-25 09:10:00|9316.5|9311.5|9314.8|9309.8|9316.5|9311.5|9314.5|9309.5|82
1598346900000|2020-08-25 09:15:00|9314.7|9309.7|9309|9304|9315|9310|9307|9302|195
1598347200000|2020-08-25 09:20:00|9309.1|9304.1|9310.2|9305.2|9311.5|9306.5|9308.1|9303.1|36
1598347500000|2020-08-25 09:25:00|9310.1|9305.1|9311.6|9306.6|9312|9307|9309.3|9304.3|39
1598347800000|2020-08-25 09:30:00|9311.4|9306.4|9312.1|9307.1|9313.9|9308.9|9308.8|9303.8|55
1598348100000|2020-08-25 09:35:00|9311.9|9306.9|9313.2|9308.2|9313.2|9308.2|9310.6|9305.6|13
1598348400000|2020-08-25 09:40:00|9313.3|9308.3|9313.7|9308.7|9315.6|9310.6|9311.4|9306.4|22
1598348700000|2020-08-25 09:45:00|9313.4|9308.4|9314.9|9309.9|9315.5|9310.5|9313.4|9308.4|17
1598349000000|2020-08-25 09:50:00|9314.7|9309.7|9315.4|9310.4|9315.9|9310.9|9314.2|9309.2|32
1598349300000|2020-08-25 09:55:00|9315.2|9310.2|9315.2|9310.2|9315.4|9310.4|9312.4|9307.4|11
1598349600000|2020-08-25 10:00:00|9315.1|9310.1|9311.4|9306.4|9315.4|9310.4|9311.4|9306.4|26
1598349900000|2020-08-25 10:05:00|9311.2|9306.2|9312.4|9307.4|9312.4|9307.4|9310.1|9305.1|15
1598350200000|2020-08-25 10:10:00|9312.2|9307.2|9315.1|9310.1|9315.5|9310.5|9312.1|9307.1|60
1598350500000|2020-08-25 10:15:00|9315|9310|9313.4|9308.4|9315.3|9310.3|9311.5|9306.5|76
1598350800000|2020-08-25 10:20:00|9313.2|9308.2|9309.3|9304.3|9313.2|9308.2|9308.9|9303.9|27
1598351100000|2020-08-25 10:25:00|9309.1|9304.1|9312.4|9307.4|9312.4|9307.4|9308.9|9303.9|51
1598351400000|2020-08-25 10:30:00|9312.2|9307.2|9312.9|9307.9|9314.2|9309.2|9311.6|9306.6|49
1598351700000|2020-08-25 10:35:00|9312.7|9307.7|9312.2|9307.2|9314.4|9309.4|9311.6|9306.6|36
1598352000000|2020-08-25 10:40:00|9312.1|9307.1|9309.6|9304.6|9312.1|9307.1|9309.5|9304.5|33
1598352300000|2020-08-25 10:45:00|9309.5|9304.5|9310.4|9305.4|9310.6|9305.6|9308.6|9303.6|21
1598352600000|2020-08-25 10:50:00|9310|9305|9312.1|9307.1|9312.6|9307.6|9309.7|9304.7|103
1598352900000|2020-08-25 10:55:00|9312.4|9307.4|9314.7|9309.7|9315.1|9310.1|9312.3|9307.3|45
1598353200000|2020-08-25 11:00:00|9314.6|9309.6|9312.2|9307.2|9314.9|9309.9|9310.5|9305.5|78
1598353500000|2020-08-25 11:05:00|9312|9307|9314.7|9309.7|9315.2|9310.2|9311.7|9306.7|20
1598353800000|2020-08-25 11:10:00|9314.5|9309.5|9312.5|9307.5|9315.2|9310.2|9312.2|9307.2|35
1598354100000|2020-08-25 11:15:00|9312.4|9307.4|9311.4|9306.4|9312.4|9307.4|9310.2|9305.2|16
1598354400000|2020-08-25 11:20:00|9311.2|9306.2|9310.9|9305.9|9312.2|9307.2|9310|9305|12
1598354700000|2020-08-25 11:25:00|9310.7|9305.7|9312|9307|9312.2|9307.2|9309.4|9304.4|11
1598355000000|2020-08-25 11:30:00|9312.2|9307.2|9311|9306|9312.2|9307.2|9310.2|9305.2|14
1598355300000|2020-08-25 11:35:00|9311.2|9306.2|9313.2|9308.2|9313.2|9308.2|9310.2|9305.2|30
1598355600000|2020-08-25 11:40:00|9313.3|9308.3|9317.2|9312.2|9318.2|9313.2|9313.3|9308.3|134
1598355900000|2020-08-25 11:45:00|9316.9|9311.9|9321.5|9316.5|9321.9|9316.9|9316.7|9311.7|38
1598356200000|2020-08-25 11:50:00|9321.7|9316.7|9319.7|9314.7|9321.9|9316.9|9319.4|9314.4|53
1598356500000|2020-08-25 11:55:00|9319.9|9314.9|9320.7|9315.7|9320.8|9315.8|9318.7|9313.7|70
1598356800000|2020-08-25 12:00:00|9320.5|9315.5|9317|9312|9320.5|9315.5|9313.2|9308.2|82
1598357100000|2020-08-25 12:05:00|9317.2|9312.2|9316.3|9311.3|9317.8|9312.8|9314.7|9309.7|15
1598357400000|2020-08-25 12:10:00|9316.7|9311.7|9319.5|9314.5|9320.3|9315.3|9316.2|9311.2|24
1598357700000|2020-08-25 12:15:00|9319.3|9314.3|9323|9318|9323.5|9318.5|9318.3|9313.3|44
1598358000000|2020-08-25 12:20:00|9322.8|9317.8|9323.7|9318.7|9323.8|9318.8|9321.7|9316.7|56
1598358300000|2020-08-25 12:25:00|9323.5|9318.5|9320.5|9315.5|9325|9320|9320.2|9315.2|54
1598358600000|2020-08-25 12:30:00|9320.2|9315.2|9319.8|9314.8|9322.5|9317.5|9318|9313|63
1598358900000|2020-08-25 12:35:00|9319.5|9314.5|9322.8|9317.8|9323.8|9318.8|9319.3|9314.3|37
1598359200000|2020-08-25 12:40:00|9322.7|9317.7|9324.3|9319.3|9324.5|9319.5|9321.3|9316.3|36
1598359500000|2020-08-25 12:45:00|9324.5|9319.5|9323.3|9318.3|9326.5|9321.5|9322.3|9317.3|31
1598359800000|2020-08-25 12:50:00|9323|9318|9325.8|9320.8|9326|9321|9322.3|9317.3|12
1598360100000|2020-08-25 12:55:00|9325.7|9320.7|9318.4|9313.4|9325.8|9320.8|9316.9|9311.9|51
1598360400000|2020-08-25 13:00:00|9318.5|9313.5|9312.5|9307.5|9319|9314|9311|9306|173
1598360700000|2020-08-25 13:05:00|9312.4|9307.4|9307|9302|9312.5|9307.5|9305|9300|193
1598361000000|2020-08-25 13:10:00|9306.9|9301.9|9303|9298|9307.8|9302.8|9302.8|9297.8|149
1598361300000|2020-08-25 13:15:00|9302.8|9297.8|9302.8|9297.8|9305.4|9300.4|9300.6|9295.6|135
1598361600000|2020-08-25 13:20:00|9302.7|9297.7|9304.7|9299.7|9304.9|9299.9|9301|9296|62
1598361900000|2020-08-25 13:25:00|9304.9|9299.9|9305.7|9300.7|9306.7|9301.7|9304.1|9299.1|40
1598362200000|2020-08-25 13:30:00|9305.9|9300.9|9301|9296|9307.4|9302.4|9301|9296|182
1598362500000|2020-08-25 13:35:00|9301.2|9296.2|9307.9|9302.9|9308.1|9303.1|9300.5|9295.5|134
1598362800000|2020-08-25 13:40:00|9307.6|9302.6|9308.2|9303.2|9309.2|9304.2|9306.5|9301.5|100
1598363100000|2020-08-25 13:45:00|9308.4|9303.4|9308.5|9303.5|9309.4|9304.4|9304.7|9299.7|116
1598363400000|2020-08-25 13:50:00|9308.3|9303.3|9310.8|9305.8|9312|9307|9307.8|9302.8|151
1598363700000|2020-08-25 13:55:00|9311|9306|9311.7|9306.7|9315|9310|9308.5|9303.5|124
1598364000000|2020-08-25 14:00:00|9311.6|9306.6|9314.9|9309.9|9316.4|9311.4|9309.2|9304.2|167
1598364300000|2020-08-25 14:05:00|9314.7|9309.7|9313.2|9308.2|9315.4|9310.4|9310.4|9305.4|106
1598364600000|2020-08-25 14:10:00|9313.1|9308.1|9313.4|9308.4|9314.7|9309.7|9307.7|9302.7|164
1598364900000|2020-08-25 14:15:00|9313.2|9308.2|9313.4|9308.4|9314.6|9309.6|9311.4|9306.4|45
1598365200000|2020-08-25 14:20:00|9313.2|9308.2|9309.2|9304.2|9313.4|9308.4|9308.5|9303.5|115
1598365500000|2020-08-25 14:25:00|9309.4|9304.4|9308.9|9303.9|9311.4|9306.4|9308.2|9303.2|50
1598365800000|2020-08-25 14:30:00|9308.6|9303.6|9309.4|9304.4|9311.9|9306.9|9308.6|9303.6|83
1598366100000|2020-08-25 14:35:00|9309.9|9304.9|9310.1|9305.1|9310.8|9305.8|9307.6|9302.6|188
1598366400000|2020-08-25 14:40:00|9310.3|9305.3|9315.3|9310.3|9316.3|9311.3|9310.1|9305.1|101
1598366700000|2020-08-25 14:45:00|9315.5|9310.5|9318|9313|9323.3|9318.3|9315.3|9310.3|272
1598367000000|2020-08-25 14:50:00|9317.8|9312.8|9316.3|9311.3|9319|9314|9315|9310|133
1598367300000|2020-08-25 14:55:00|9316.1|9311.1|9319|9314|9320.8|9315.8|9316.1|9311.1|106
1598367600000|2020-08-25 15:00:00|9318.8|9313.8|9318.8|9313.8|9320.5|9315.5|9317.2|9312.2|88
1598367900000|2020-08-25 15:05:00|9319|9314|9317.1|9312.1|9320.5|9315.5|9316.5|9311.5|52
1598368200000|2020-08-25 15:10:00|9317.3|9312.3|9319.3|9314.3|9321.9|9316.9|9317.3|9312.3|65
1598368500000|2020-08-25 15:15:00|9319.2|9314.2|9313.8|9308.8|9319.5|9314.5|9313.1|9308.1|108
1598368800000|2020-08-25 15:20:00|9314|9309|9316|9311|9316.8|9311.8|9314|9309|86
1598369100000|2020-08-25 15:25:00|9315.8|9310.8|9321|9316|9323.6|9318.6|9315.8|9310.8|142
1598369400000|2020-08-25 15:30:00|9320.8|9315.8|9320|9315|9323|9318|9319.5|9314.5|43
1598369700000|2020-08-25 15:35:00|9319.8|9314.8|9322.6|9317.6|9322.8|9317.8|9318.1|9313.1|37
1598370000000|2020-08-25 15:40:00|9322.8|9317.8|9322.6|9317.6|9324.5|9319.5|9321|9316|78
1598370300000|2020-08-25 15:45:00|9322.8|9317.8|9322|9317|9322.8|9317.8|9321|9316|20
1598370600000|2020-08-25 15:50:00|9322.1|9317.1|9319.8|9314.8|9322.3|9317.3|9319.5|9314.5|22
1598370900000|2020-08-25 15:55:00|9319.6|9314.6|9317.5|9312.5|9320|9315|9316.3|9311.3|53
1598371200000|2020-08-25 16:00:00|9317.6|9312.6|9316.3|9311.3|9318.5|9313.5|9316|9311|61
1598371500000|2020-08-25 16:05:00|9316.1|9311.1|9317.6|9312.6|9317.8|9312.8|9316|9311|62
1598371800000|2020-08-25 16:10:00|9317.8|9312.8|9319.8|9314.8|9320.3|9315.3|9316.5|9311.5|52
1598372100000|2020-08-25 16:15:00|9320|9315|9321.5|9316.5|9322.1|9317.1|9318.5|9313.5|86
1598372400000|2020-08-25 16:20:00|9321.2|9316.2|9322.3|9317.3|9322.3|9317.3|9320|9315|31
1598372700000|2020-08-25 16:25:00|9322.5|9317.5|9324.6|9319.6|9325.1|9320.1|9321.5|9316.5|41
1598373000000|2020-08-25 16:30:00|9324.8|9319.8|9324.8|9319.8|9325.3|9320.3|9323.8|9318.8|88
1598373300000|2020-08-25 16:35:00|9324.9|9319.9|9325.8|9320.8|9325.8|9320.8|9322.6|9317.6|45
1598373600000|2020-08-25 16:40:00|9326.1|9321.1|9323.5|9318.5|9326.2|9321.2|9323|9318|54
1598373900000|2020-08-25 16:45:00|9323.3|9318.3|9321.5|9316.5|9324.3|9319.3|9321.1|9316.1|14
1598374200000|2020-08-25 16:50:00|9321.6|9316.6|9322|9317|9322.4|9317.4|9321.1|9316.1|10
1598374500000|2020-08-25 16:55:00|9321.8|9316.8|9323.1|9318.1|9324.3|9319.3|9321.1|9316.1|34
1598374800000|2020-08-25 17:00:00|9323|9318|9321.6|9316.6|9323.3|9318.3|9321.1|9316.1|13
1598375100000|2020-08-25 17:05:00|9321.5|9316.5|9320|9315|9321.6|9316.6|9319.5|9314.5|35
1598375400000|2020-08-25 17:10:00|9320.1|9315.1|9321.3|9316.3|9323|9318|9320.1|9315.1|19
1598375700000|2020-08-25 17:15:00|9321.5|9316.5|9319.3|9314.3|9321.5|9316.5|9319.3|9314.3|22
1598376000000|2020-08-25 17:20:00|9319.1|9314.1|9321.1|9316.1|9321.3|9316.3|9319.1|9314.1|12
1598376300000|2020-08-25 17:25:00|9321.3|9316.3|9320.3|9315.3|9321.5|9316.5|9320|9315|25
1598376600000|2020-08-25 17:30:00|9320.5|9315.5|9319.1|9314.1|9320.5|9315.5|9318.5|9313.5|42
1598376900000|2020-08-25 17:35:00|9319.5|9314.5|9318.8|9313.8|9320.5|9315.5|9318.8|9313.8|7
1598377200000|2020-08-25 17:40:00|9319|9314|9318.3|9313.3|9319|9314|9318|9313|29
1598377500000|2020-08-25 17:45:00|9318.5|9313.5|9319.7|9314.7|9320|9315|9318|9313|28
1598377800000|2020-08-25 17:50:00|9319.5|9314.5|9319.5|9314.5|9319.8|9314.8|9318.5|9313.5|46
1598378100000|2020-08-25 17:55:00|9319.3|9314.3|9317|9312|9319.5|9314.5|9317|9312|16
1598378400000|2020-08-25 18:00:00|9316.9|9311.9|9317.5|9312.5|9317.8|9312.8|9315.5|9310.5|64
1598378700000|2020-08-25 18:05:00|9317.3|9312.3|9316.5|9311.5|9317.5|9312.5|9315|9310|79
1598379000000|2020-08-25 18:10:00|9316.8|9311.8|9313.5|9308.5|9317|9312|9313|9308|115
1598379300000|2020-08-25 18:15:00|9313.4|9308.4|9314.5|9309.5|9315.2|9310.2|9313.2|9308.2|95
1598379600000|2020-08-25 18:20:00|9315|9310|9310.5|9305.5|9315.2|9310.2|9310|9305|224
1598379900000|2020-08-25 18:25:00|9310.6|9305.6|9310|9305|9311|9306|9309.5|9304.5|119
1598380200000|2020-08-25 18:30:00|9310.1|9305.1|9309|9304|9310.7|9305.7|9308.5|9303.5|111
1598380500000|2020-08-25 18:35:00|9308.9|9303.9|9308|9303|9309.5|9304.5|9307|9302|211
1598380800000|2020-08-25 18:40:00|9308.1|9303.1|9308.5|9303.5|9309.3|9304.3|9307.8|9302.8|74
1598381100000|2020-08-25 18:45:00|9308.3|9303.3|9307.2|9302.2|9308.5|9303.5|9306.5|9301.5|39
1598381400000|2020-08-25 18:50:00|9307|9302|9306.3|9301.3|9307.5|9302.5|9305.7|9300.7|34
1598381700000|2020-08-25 18:55:00|9306.5|9301.5|9306.5|9301.5|9307.8|9302.8|9305.5|9300.5|97
1598382000000|2020-08-25 19:00:00|9306.2|9301.2|9306.3|9301.3|9307.8|9302.8|9306|9301|83
1598382300000|2020-08-25 19:05:00|9306.2|9301.2|9306.5|9301.5|9306.7|9301.7|9305.2|9300.2|61
1598382600000|2020-08-25 19:10:00|9306.4|9301.4|9306.3|9301.3|9306.4|9301.4|9305.2|9300.2|58
1598382900000|2020-08-25 19:15:00|9306.5|9301.5|9305.5|9300.5|9306.5|9301.5|9305|9300|19
1598383200000|2020-08-25 19:20:00|9305.3|9300.3|9305.1|9300.1|9306|9301|9305|9300|14
1598383500000|2020-08-25 19:25:00|9305.3|9300.3|9305.3|9300.3|9306|9301|9305|9300|38
1598383800000|2020-08-25 19:30:00|9305.5|9300.5|9306.3|9301.3|9306.5|9301.5|9304.8|9299.8|21
1598384100000|2020-08-25 19:35:00|9306.5|9301.5|9307.1|9302.1|9307.1|9302.1|9305.5|9300.5|16
1598384400000|2020-08-25 19:40:00|9307.3|9302.3|9307|9302|9307.5|9302.5|9306.5|9301.5|24
1598384700000|2020-08-25 19:45:00|9307.1|9302.1|9307.8|9302.8|9307.8|9302.8|9306.6|9301.6|45
1598385000000|2020-08-25 19:50:00|9308|9303|9307.8|9302.8|9308.5|9303.5|9307.5|9302.5|21
1598385300000|2020-08-25 19:55:00|9308|9303|9308.3|9303.3|9308.8|9303.8|9307.5|9302.5|248
1598385600000|2020-08-25 20:00:00|9308.5|9303.5|9308.3|9303.3|9308.8|9303.8|9307.6|9302.6|26
1598385900000|2020-08-25 20:05:00|9308.5|9303.5|9305.6|9300.6|9308.5|9303.5|9305.5|9300.5|3
1598386200000|2020-08-25 20:10:00|9305.8|9300.8|9306.1|9301.1|9306.5|9301.5|9305.8|9300.8|74
1598386500000|2020-08-25 20:15:00|9306.5|9301.5|9306|9301|9306.5|9301.5|9306|9301|7
1598386800000|2020-08-25 20:20:00|9306.1|9301.1|9306.3|9301.3|9307|9302|9306|9301|8
1598387100000|2020-08-25 20:25:00|9306.1|9301.1|9306|9301|9306.3|9301.3|9305.3|9300.3|4
1598387400000|2020-08-25 20:30:00|9305.8|9300.8|9306.1|9301.1|9306.3|9301.3|9305.8|9300.8|2
1598387700000|2020-08-25 20:35:00|9306|9301|9305.6|9300.6|9306.1|9301.1|9305.5|9300.5|2
1598388000000|2020-08-25 20:40:00|9305.8|9300.8|9305.6|9300.6|9306.1|9301.1|9305.5|9300.5|1
1598388300000|2020-08-25 20:45:00|9305.5|9300.5|9305.5|9300.5|9305.6|9300.6|9305|9300|14
1598388600000|2020-08-25 20:50:00|9305.3|9300.3|9305.1|9300.1|9305.5|9300.5|9305.1|9300.1|3
1598388900000|2020-08-25 20:55:00|9305.2|9300.2|9305.3|9300.3|9306.1|9301.1|9305.2|9300.2|10
1598400000000|2020-08-26 00:00:00|9306.4|9301.4|9305.9|9300.9|9308.5|9303.5|9305.7|9300.7|60
1598400300000|2020-08-26 00:05:00|9306|9301|9305.2|9300.2|9306|9301|9304|9299|58
1598400600000|2020-08-26 00:10:00|9305|9300|9306.7|9301.7|9307.2|9302.2|9305|9300|13
1598400900000|2020-08-26 00:15:00|9306.5|9301.5|9307.2|9302.2|9307.7|9302.7|9306.2|9301.2|3
1598401200000|2020-08-26 00:20:00|9307.3|9302.3|9307.7|9302.7|9308.2|9303.2|9306.3|9301.3|3
1598401500000|2020-08-26 00:25:00|9307.5|9302.5|9306.7|9301.7|9307.7|9302.7|9306.3|9301.3|12
1598401800000|2020-08-26 00:30:00|9306.5|9301.5|9308.7|9303.7|9309.5|9304.5|9306.5|9301.5|32
1598402100000|2020-08-26 00:35:00|9308.9|9303.9|9310.2|9305.2|9311.5|9306.5|9308.7|9303.7|11
1598402400000|2020-08-26 00:40:00|9310.4|9305.4|9310.2|9305.2|9311.7|9306.7|9309.7|9304.7|16
1598402700000|2020-08-26 00:45:00|9310.4|9305.4|9310.2|9305.2|9310.9|9305.9|9309.4|9304.4|12
1598403000000|2020-08-26 00:50:00|9310.4|9305.4|9308.9|9303.9|9311.4|9306.4|9308.9|9303.9|20
1598403300000|2020-08-26 00:55:00|9309.2|9304.2|9310.2|9305.2|9310.4|9305.4|9308.7|9303.7|9
1598403600000|2020-08-26 01:00:00|9310.4|9305.4|9310|9305|9310.7|9305.7|9309.7|9304.7|7
1598403900000|2020-08-26 01:05:00|9310.2|9305.2|9310.2|9305.2|9310.7|9305.7|9309.5|9304.5|8
1598404200000|2020-08-26 01:10:00|9310|9305|9309.5|9304.5|9310.2|9305.2|9309.2|9304.2|4
1598404500000|2020-08-26 01:15:00|9309.4|9304.4|9311.2|9306.2|9311.5|9306.5|9308.7|9303.7|9
1598404800000|2020-08-26 01:20:00|9311.3|9306.3|9310.2|9305.2|9311.3|9306.3|9309.5|9304.5|7
1598405100000|2020-08-26 01:25:00|9310|9305|9310|9305|9310|9305|9308.5|9303.5|13
1598405400000|2020-08-26 01:30:00|9309.9|9304.9|9309.1|9304.1|9310.1|9305.1|9309.1|9304.1|4
1598405700000|2020-08-26 01:35:00|9309.2|9304.2|9309.2|9304.2|9309.4|9304.4|9308.3|9303.3|14
1598406000000|2020-08-26 01:40:00|9309|9304|9309.7|9304.7|9310.2|9305.2|9309|9304|7
1598406300000|2020-08-26 01:45:00|9309.8|9304.8|9307|9302|9310.2|9305.2|9307|9302|14
1598406600000|2020-08-26 01:50:00|9307.2|9302.2|9308.2|9303.2|9308.7|9303.7|9306.5|9301.5|11
1598406900000|2020-08-26 01:55:00|9308|9303|9308.8|9303.8|9309|9304|9307.2|9302.2|3
1598407200000|2020-08-26 02:00:00|9308.7|9303.7|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|10
1598407500000|2020-08-26 02:05:00|9309.5|9304.5|9309|9304|9310.7|9305.7|9307.7|9302.7|6
1598407800000|2020-08-26 02:10:00|9309.2|9304.2|9312.2|9307.2|9312.5|9307.5|9308.7|9303.7|42
1598408100000|2020-08-26 02:15:00|9312.3|9307.3|9312|9307|9312.8|9307.8|9311.4|9306.4|6
1598408400000|2020-08-26 02:20:00|9312.2|9307.2|9312.2|9307.2|9312.7|9307.7|9311.4|9306.4|7
1598408700000|2020-08-26 02:25:00|9312|9307|9312.7|9307.7|9313|9308|9312|9307|3
1598409000000|2020-08-26 02:30:00|9312.8|9307.8|9313.5|9308.5|9313.5|9308.5|9311.3|9306.3|4
1598409300000|2020-08-26 02:35:00|9313.7|9308.7|9314.7|9309.7|9314.7|9309.7|9313.2|9308.2|14
1598409600000|2020-08-26 02:40:00|9314.8|9309.8|9315.2|9310.2|9315.2|9310.2|9314.5|9309.5|3
1598409900000|2020-08-26 02:45:00|9315|9310|9316|9311|9316.3|9311.3|9315|9310|20
1598410200000|2020-08-26 02:50:00|9316.2|9311.2|9316.7|9311.7|9316.8|9311.8|9315.3|9310.3|14
1598410500000|2020-08-26 02:55:00|9316.8|9311.8|9315.7|9310.7|9317.2|9312.2|9315.7|9310.7|11
1598410800000|2020-08-26 03:00:00|9316|9311|9316.2|9311.2|9316.7|9311.7|9315.2|9310.2|23
1598411100000|2020-08-26 03:05:00|9316.3|9311.3|9316.7|9311.7|9317|9312|9316.2|9311.2|15
1598411400000|2020-08-26 03:10:00|9316.8|9311.8|9316|9311|9317.7|9312.7|9316|9311|16
1598411700000|2020-08-26 03:15:00|9316.2|9311.2|9316.2|9311.2|9316.7|9311.7|9316.2|9311.2|12
1598412000000|2020-08-26 03:20:00|9316.3|9311.3|9315.7|9310.7|9316.3|9311.3|9315.5|9310.5|21
1598412300000|2020-08-26 03:25:00|9315.5|9310.5|9316.2|9311.2|9316.7|9311.7|9315.5|9310.5|5
1598412600000|2020-08-26 03:30:00|9316.5|9311.5|9315.7|9310.7|9316.5|9311.5|9315.7|9310.7|28
1598412900000|2020-08-26 03:35:00|9315.8|9310.8|9315.7|9310.7|9316.2|9311.2|9315.5|9310.5|0
1598413200000|2020-08-26 03:40:00|9315.5|9310.5|9316|9311|9316|9311|9314.2|9309.2|14
1598413500000|2020-08-26 03:45:00|9316.2|9311.2|9315|9310|9316.2|9311.2|9315|9310|3
1598413800000|2020-08-26 03:50:00|9315.2|9310.2|9315.8|9310.8|9315.8|9310.8|9314.7|9309.7|8
1598414100000|2020-08-26 03:55:00|9315.7|9310.7|9316.5|9311.5|9316.5|9311.5|9315.2|9310.2|3
1598414400000|2020-08-26 04:00:00|9316.2|9311.2|9315.7|9310.7|9316.3|9311.3|9315.2|9310.2|4
1598414700000|2020-08-26 04:05:00|9315.8|9310.8|9315.7|9310.7|9315.8|9310.8|9315|9310|1
1598415000000|2020-08-26 04:10:00|9315.5|9310.5|9315|9310|9315.7|9310.7|9314.9|9309.9|4
1598415300000|2020-08-26 04:15:00|9315.2|9310.2|9315.2|9310.2|9315.5|9310.5|9314.7|9309.7|3
1598415600000|2020-08-26 04:20:00|9314.7|9309.7|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|4
1598415900000|2020-08-26 04:25:00|9316|9311|9316.5|9311.5|9316.5|9311.5|9315.7|9310.7|8
1598416200000|2020-08-26 04:30:00|9316.7|9311.7|9317.7|9312.7|9318.3|9313.3|9316.7|9311.7|36
1598416500000|2020-08-26 04:35:00|9317.8|9312.8|9317|9312|9318|9313|9317|9312|9
1598416800000|2020-08-26 04:40:00|9316.9|9311.9|9317.7|9312.7|9317.8|9312.8|9316.5|9311.5|8
1598417100000|2020-08-26 04:45:00|9317.5|9312.5|9318.2|9313.2|9318.3|9313.3|9317|9312|6
1598417400000|2020-08-26 04:50:00|9318|9313|9319.3|9314.3|9319.5|9314.5|9317.7|9312.7|22
1598417700000|2020-08-26 04:55:00|9319.5|9314.5|9318.8|9313.8|9320|9315|9318.5|9313.5|7
1598418000000|2020-08-26 05:00:00|9319.1|9314.1|9318.5|9313.5|9319.1|9314.1|9318.3|9313.3|8
1598418300000|2020-08-26 05:05:00|9318.7|9313.7|9319.7|9314.7|9319.7|9314.7|9318.2|9313.2|7
1598418600000|2020-08-26 05:10:00|9319.8|9314.8|9320.7|9315.7|9320.8|9315.8|9319.2|9314.2|7
1598418900000|2020-08-26 05:15:00|9320.8|9315.8|9320.5|9315.5|9321.2|9316.2|9320.2|9315.2|12
1598419200000|2020-08-26 05:20:00|9320.3|9315.3|9319.2|9314.2|9321|9316|9318|9313|19
1598419500000|2020-08-26 05:25:00|9319.3|9314.3|9318.5|9313.5|9320.7|9315.7|9318.3|9313.3|10
1598419800000|2020-08-26 05:30:00|9318.7|9313.7|9319.2|9314.2|9319.2|9314.2|9318|9313|17
1598420100000|2020-08-26 05:35:00|9319.5|9314.5|9321|9316|9321.5|9316.5|9319.3|9314.3|17
1598420400000|2020-08-26 05:40:00|9321.2|9316.2|9322.3|9317.3|9323|9318|9321.2|9316.2|33
1598420700000|2020-08-26 05:45:00|9322.5|9317.5|9322.3|9317.3|9322.8|9317.8|9321.7|9316.7|2
1598421000000|2020-08-26 05:50:00|9322.5|9317.5|9321.7|9316.7|9322.5|9317.5|9321.5|9316.5|19
1598421300000|2020-08-26 05:55:00|9321.8|9316.8|9320|9315|9322.3|9317.3|9319.7|9314.7|69
1598421600000|2020-08-26 06:00:00|9320.2|9315.2|9317.7|9312.7|9320.6|9315.6|9317.5|9312.5|38
1598421900000|2020-08-26 06:05:00|9317.5|9312.5|9319|9314|9320|9315|9316.5|9311.5|46
1598422200000|2020-08-26 06:10:00|9319.1|9314.1|9319|9314|9319.1|9314.1|9317.5|9312.5|22
1598422500000|2020-08-26 06:15:00|9319.1|9314.1|9320.8|9315.8|9321|9316|9318|9313|15
1598422800000|2020-08-26 06:20:00|9321|9316|9316.8|9311.8|9321|9316|9316.2|9311.2|22
1598423100000|2020-08-26 06:25:00|9317|9312|9317.8|9312.8|9318.2|9313.2|9316.7|9311.7|5
1598423400000|2020-08-26 06:30:00|9318|9313|9317.7|9312.7|9318|9313|9316.2|9311.2|13
1598423700000|2020-08-26 06:35:00|9317.8|9312.8|9317|9312|9318.7|9313.7|9317|9312|46
1598424000000|2020-08-26 06:40:00|9317.2|9312.2|9315.2|9310.2|9317.3|9312.3|9314.7|9309.7|9
1598424300000|2020-08-26 06:45:00|9315|9310|9314.8|9309.8|9315.2|9310.2|9313.8|9308.8|13
1598424600000|2020-08-26 06:50:00|9315|9310|9316.1|9311.1|9316.5|9311.5|9313.4|9308.4|72
1598424900000|2020-08-26 06:55:00|9316.3|9311.3|9318.7|9313.7|9319.5|9314.5|9316.1|9311.1|71
1598425200000|2020-08-26 07:00:00|9318.5|9313.5|9323.3|9318.3|9324.5|9319.5|9317.9|9312.9|178
1598425500000|2020-08-26 07:05:00|9323.5|9318.5|9322.5|9317.5|9325.5|9320.5|9322|9317|50
1598425800000|2020-08-26 07:10:00|9322.3|9317.3|9319.8|9314.8|9326.1|9321.1|9319.5|9314.5|102
1598426100000|2020-08-26 07:15:00|9320|9315|9319.8|9314.8|9323|9318|9319.7|9314.7|62
1598426400000|2020-08-26 07:20:00|9320|9315|9321.2|9316.2|9322.5|9317.5|9319.1|9314.1|52
1598426700000|2020-08-26 07:25:00|9321|9316|9314.5|9309.5|9322.5|9317.5|9314.5|9309.5|120
1598427000000|2020-08-26 07:30:00|9314.6|9309.6|9312.8|9307.8|9314.8|9309.8|9310|9305|125
1598427300000|2020-08-26 07:35:00|9312.6|9307.6|9314.3|9309.3|9315|9310|9311|9306|37
1598427600000|2020-08-26 07:40:00|9314.5|9309.5|9312.5|9307.5|9314.5|9309.5|9312.1|9307.1|12
1598427900000|2020-08-26 07:45:00|9312.6|9307.6|9310.1|9305.1|9312.9|9307.9|9310.1|9305.1|70
1598428200000|2020-08-26 07:50:00|9309.9|9304.9|9315.6|9310.6|9315.6|9310.6|9309.5|9304.5|35
1598428500000|2020-08-26 07:55:00|9315.4|9310.4|9320.4|9315.4|9320.9|9315.9|9313.9|9308.9|65
1598428800000|2020-08-26 08:00:00|9320.7|9315.7|9319.4|9314.4|9320.9|9315.9|9315.1|9310.1|44
1598429100000|2020-08-26 08:05:00|9319.7|9314.7|9318.4|9313.4|9320.9|9315.9|9316.9|9311.9|42
1598429400000|2020-08-26 08:10:00|9318.7|9313.7|9316.7|9311.7|9318.9|9313.9|9316.4|9311.4|35
1598429700000|2020-08-26 08:15:00|9316.6|9311.6|9313.8|9308.8|9316.9|9311.9|9313.6|9308.6|21
1598430000000|2020-08-26 08:20:00|9313.6|9308.6|9314.7|9309.7|9316.4|9311.4|9312|9307|45
1598430300000|2020-08-26 08:25:00|9314.9|9309.9|9314.7|9309.7|9316.6|9311.6|9313.9|9308.9|47
1598430600000|2020-08-26 08:30:00|9314.9|9309.9|9311.7|9306.7|9315.9|9310.9|9311.2|9306.2|36
1598430900000|2020-08-26 08:35:00|9311.4|9306.4|9310.9|9305.9|9311.7|9306.7|9307.4|9302.4|73
1598431200000|2020-08-26 08:40:00|9310.6|9305.6|9311.3|9306.3|9311.4|9306.4|9307.5|9302.5|54
1598431500000|2020-08-26 08:45:00|9310.9|9305.9|9313.2|9308.2|9313.6|9308.6|9310.5|9305.5|90
1598431800000|2020-08-26 08:50:00|9312.9|9307.9|9313.9|9308.9|9314.7|9309.7|9312.2|9307.2|17
1598432100000|2020-08-26 08:55:00|9313.7|9308.7|9313.2|9308.2|9315.4|9310.4|9312.9|9307.9|24
1598432400000|2020-08-26 09:00:00|9313.4|9308.4|9313.9|9308.9|9315.4|9310.4|9311.9|9306.9|38
1598432700000|2020-08-26 09:05:00|9314|9309|9316.9|9311.9|9317.9|9312.9|9314|9309|38
1598433000000|2020-08-26 09:10:00|9317|9312|9318.1|9313.1|9319|9314|9316.4|9311.4|21
1598433300000|2020-08-26 09:15:00|9317.9|9312.9|9317.5|9312.5|9319.2|9314.2|9316|9311|25
1598433600000|2020-08-26 09:20:00|9317.7|9312.7|9320.4|9315.4|9320.4|9315.4|9317.4|9312.4|18
1598433900000|2020-08-26 09:25:00|9320.7|9315.7|9318.1|9313.1|9321.4|9316.4|9317.9|9312.9|29
1598434200000|2020-08-26 09:30:00|9317.9|9312.9|9314.7|9309.7|9318.4|9313.4|9314.3|9309.3|64
1598434500000|2020-08-26 09:35:00|9315|9310|9315.9|9310.9|9316.9|9311.9|9314.8|9309.8|25
1598434800000|2020-08-26 09:40:00|9315.7|9310.7|9317|9312|9317|9312|9315.4|9310.4|25
1598435100000|2020-08-26 09:45:00|9317.2|9312.2|9313.7|9308.7|9319|9314|9313.7|9308.7|40
1598435400000|2020-08-26 09:50:00|9313.4|9308.4|9312.4|9307.4|9313.9|9308.9|9311|9306|72
1598435700000|2020-08-26 09:55:00|9312.7|9307.7|9313.7|9308.7|9315.2|9310.2|9312.5|9307.5|31
1598436000000|2020-08-26 10:00:00|9313.9|9308.9|9311.7|9306.7|9314.9|9309.9|9310.7|9305.7|23
1598436300000|2020-08-26 10:05:00|9311.8|9306.8|9314|9309|9314.7|9309.7|9311|9306|35
1598436600000|2020-08-26 10:10:00|9313.9|9308.9|9312.5|9307.5|9314.7|9309.7|9310.7|9305.7|26
1598436900000|2020-08-26 10:15:00|9312.7|9307.7|9310.2|9305.2|9312.7|9307.7|9306.7|9301.7|202
1598437200000|2020-08-26 10:20:00|9310.3|9305.3|9312.5|9307.5|9312.5|9307.5|9310|9305|41
1598437500000|2020-08-26 10:25:00|9312.7|9307.7|9314.9|9309.9|9315.2|9310.2|9311.7|9306.7|84
1598437800000|2020-08-26 10:30:00|9315|9310|9314.7|9309.7|9315.7|9310.7|9313.8|9308.8|38
1598438100000|2020-08-26 10:35:00|9314.5|9309.5|9314.4|9309.4|9316.7|9311.7|9313.8|9308.8|30
1598438400000|2020-08-26 10:40:00|9314.2|9309.2|9315.2|9310.2|9315.7|9310.7|9313.7|9308.7|16
1598438700000|2020-08-26 10:45:00|9315.3|9310.3|9316.5|9311.5|9316.7|9311.7|9314.2|9309.2|37
1598439000000|2020-08-26 10:50:00|9316.7|9311.7|9312.9|9307.9|9317.4|9312.4|9312.2|9307.2|32
1598439300000|2020-08-26 10:55:00|9312.7|9307.7|9314.7|9309.7|9314.9|9309.9|9311.7|9306.7|17
1598439600000|2020-08-26 11:00:00|9314.8|9309.8|9313.2|9308.2|9315.2|9310.2|9312.2|9307.2|15
1598439900000|2020-08-26 11:05:00|9313.1|9308.1|9312.7|9307.7|9313.5|9308.5|9311.3|9306.3|25
1598440200000|2020-08-26 11:10:00|9312.5|9307.5|9312.5|9307.5|9313.7|9308.7|9311.7|9306.7|20
1598440500000|2020-08-26 11:15:00|9312.7|9307.7|9314|9309|9314.2|9309.2|9312.5|9307.5|34
1598440800000|2020-08-26 11:20:00|9314.2|9309.2|9313.2|9308.2|9315.7|9310.7|9312.5|9307.5|30
1598441100000|2020-08-26 11:25:00|9313|9308|9315.2|9310.2|9315.7|9310.7|9311.4|9306.4|12
1598441400000|2020-08-26 11:30:00|9315|9310|9316.3|9311.3|9316.7|9311.7|9314.2|9309.2|19
1598441700000|2020-08-26 11:35:00|9316.5|9311.5|9314.2|9309.2|9317|9312|9314.2|9309.2|26
1598442000000|2020-08-26 11:40:00|9314.3|9309.3|9315.5|9310.5|9315.7|9310.7|9314.2|9309.2|17
1598442300000|2020-08-26 11:45:00|9315.7|9310.7|9318.7|9313.7|9318.7|9313.7|9315.7|9310.7|19
1598442600000|2020-08-26 11:50:00|9318.6|9313.6|9319.7|9314.7|9321.2|9316.2|9317.2|9312.2|98
1598442900000|2020-08-26 11:55:00|9320|9315|9324.7|9319.7|9324.7|9319.7|9319.7|9314.7|204
1598443200000|2020-08-26 12:00:00|9324.4|9319.4|9326|9321|9326.7|9321.7|9323.2|9318.2|134
1598443500000|2020-08-26 12:05:00|9325.9|9320.9|9325.7|9320.7|9328.2|9323.2|9324.3|9319.3|87
1598443800000|2020-08-26 12:10:00|9326|9321|9328|9323|9329.2|9324.2|9325.8|9320.8|64
1598444100000|2020-08-26 12:15:00|9328.2|9323.2|9331.5|9326.5|9334.2|9329.2|9327.2|9322.2|129
1598444400000|2020-08-26 12:20:00|9331.7|9326.7|9328.2|9323.2|9331.7|9326.7|9326.2|9321.2|103
1598444700000|2020-08-26 12:25:00|9328|9323|9329.2|9324.2|9330.2|9325.2|9327.2|9322.2|49
1598445000000|2020-08-26 12:30:00|9328.5|9323.5|9335.8|9330.8|9340.1|9335.1|9328.3|9323.3|236
1598445300000|2020-08-26 12:35:00|9335.7|9330.7|9338.8|9333.8|9339.2|9334.2|9334.5|9329.5|110
1598445600000|2020-08-26 12:40:00|9338.2|9333.2|9339.5|9334.5|9341.2|9336.2|9336.5|9331.5|204
1598445900000|2020-08-26 12:45:00|9339.7|9334.7|9336|9331|9341|9336|9335.5|9330.5|93
1598446200000|2020-08-26 12:50:00|9336.1|9331.1|9336|9331|9336.8|9331.8|9334.2|9329.2|63
1598446500000|2020-08-26 12:55:00|9335.9|9330.9|9331|9326|9335.9|9330.9|9328.9|9323.9|106
1598446800000|2020-08-26 13:00:00|9330.8|9325.8|9331.3|9326.3|9333.1|9328.1|9330.2|9325.2|69
1598447100000|2020-08-26 13:05:00|9331.5|9326.5|9331.7|9326.7|9334.9|9329.9|9330|9325|92
1598447400000|2020-08-26 13:10:00|9331.9|9326.9|9327.8|9322.8|9333|9328|9327.3|9322.3|78
1598447700000|2020-08-26 13:15:00|9328|9323|9326.5|9321.5|9329|9324|9326.2|9321.2|46
1598448000000|2020-08-26 13:20:00|9326.8|9321.8|9322.7|9317.7|9327|9322|9322.1|9317.1|438
1598448300000|2020-08-26 13:25:00|9322.8|9317.8|9323.9|9318.9|9324.7|9319.7|9322.4|9317.4|103
1598448600000|2020-08-26 13:30:00|9324.2|9319.2|9318.9|9313.9|9324.9|9319.9|9318.6|9313.6|274
1598448900000|2020-08-26 13:35:00|9318.6|9313.6|9312.1|9307.1|9318.9|9313.9|9311|9306|355
1598449200000|2020-08-26 13:40:00|9312.3|9307.3|9309.9|9304.9|9312.3|9307.3|9307.1|9302.1|464
1598449500000|2020-08-26 13:45:00|9309.6|9304.6|9308.7|9303.7|9310.7|9305.7|9307.4|9302.4|165
1598449800000|2020-08-26 13:50:00|9308.8|9303.8|9312.2|9307.2|9313.9|9308.9|9308.4|9303.4|170
1598450100000|2020-08-26 13:55:00|9312.1|9307.1|9309.3|9304.3|9312.2|9307.2|9308.4|9303.4|157
1598450400000|2020-08-26 14:00:00|9309.8|9304.8|9308.9|9303.9|9311.8|9306.8|9308.1|9303.1|104
1598450700000|2020-08-26 14:05:00|9309.2|9304.2|9309.7|9304.7|9310.3|9305.3|9308.1|9303.1|172
1598451000000|2020-08-26 14:10:00|9309.6|9304.6|9309.7|9304.7|9313.3|9308.3|9309|9304|86
1598451300000|2020-08-26 14:15:00|9309.9|9304.9|9305.6|9300.6|9309.9|9304.9|9305|9300|144
1598451600000|2020-08-26 14:20:00|9305.5|9300.5|9304.9|9299.9|9306|9301|9303.6|9298.6|204
1598451900000|2020-08-26 14:25:00|9304.8|9299.8|9300|9295|9305|9300|9299.6|9294.6|288
1598452200000|2020-08-26 14:30:00|9300.1|9295.1|9299.6|9294.6|9302.6|9297.6|9298.1|9293.1|221
1598452500000|2020-08-26 14:35:00|9299.5|9294.5|9302.2|9297.2|9302.6|9297.6|9298|9293|422
1598452800000|2020-08-26 14:40:00|9302|9297|9301.8|9296.8|9303.1|9298.1|9300.1|9295.1|151
1598453100000|2020-08-26 14:45:00|9302|9297|9303.5|9298.5|9305.5|9300.5|9299.2|9294.2|90
1598453400000|2020-08-26 14:50:00|9303.7|9298.7|9306|9301|9307|9302|9303|9298|74
1598453700000|2020-08-26 14:55:00|9305.9|9300.9|9304|9299|9305.9|9300.9|9300.4|9295.4|142
1598454000000|2020-08-26 15:00:00|9303.9|9298.9|9304.9|9299.9|9306.2|9301.2|9303|9298|296
1598454300000|2020-08-26 15:05:00|9305.1|9300.1|9304.3|9299.3|9305.4|9300.4|9303.1|9298.1|38
1598454600000|2020-08-26 15:10:00|9304.4|9299.4|9305.6|9300.6|9307.1|9302.1|9304.2|9299.2|134
1598454900000|2020-08-26 15:15:00|9305.4|9300.4|9306.6|9301.6|9307.2|9302.2|9303.4|9298.4|198
1598455200000|2020-08-26 15:20:00|9306.4|9301.4|9305|9300|9306.4|9301.4|9303.7|9298.7|65
1598455500000|2020-08-26 15:25:00|9304.9|9299.9|9304.4|9299.4|9306.2|9301.2|9304.1|9299.1|53
1598455800000|2020-08-26 15:30:00|9304.6|9299.6|9304.4|9299.4|9304.9|9299.9|9302.1|9297.1|76
1598456100000|2020-08-26 15:35:00|9304.6|9299.6|9301.4|9296.4|9304.7|9299.7|9301.1|9296.1|101
1598456400000|2020-08-26 15:40:00|9301.3|9296.3|9299|9294|9301.6|9296.6|9299|9294|83
1598456700000|2020-08-26 15:45:00|9299.1|9294.1|9300.1|9295.1|9300.7|9295.7|9298.3|9293.3|33
1598457000000|2020-08-26 15:50:00|9300.3|9295.3|9305.8|9300.8|9306.3|9301.3|9300|9295|89
1598457300000|2020-08-26 15:55:00|9306|9301|9307.6|9302.6|9308.4|9303.4|9304.7|9299.7|54
1598457600000|2020-08-26 16:00:00|9307.2|9302.2|9305.1|9300.1|9307.6|9302.6|9304.6|9299.6|81
1598457900000|2020-08-26 16:05:00|9305.3|9300.3|9306.8|9301.8|9307.4|9302.4|9305.3|9300.3|39
1598458200000|2020-08-26 16:10:00|9306.6|9301.6|9304.1|9299.1|9306.9|9301.9|9304.1|9299.1|453
1598458500000|2020-08-26 16:15:00|9304|9299|9300.9|9295.9|9304.3|9299.3|9300.9|9295.9|108
1598458800000|2020-08-26 16:20:00|9301.2|9296.2|9298|9293|9301.2|9296.2|9298|9293|155
1598459100000|2020-08-26 16:25:00|9298.2|9293.2|9296.5|9291.5|9298.3|9293.3|9294.5|9289.5|104
1598459400000|2020-08-26 16:30:00|9296.6|9291.6|9293.3|9288.3|9296.6|9291.6|9292.5|9287.5|110
1598459700000|2020-08-26 16:35:00|9293.5|9288.5|9292.1|9287.1|9293.5|9288.5|9290.8|9285.8|64
1598460000000|2020-08-26 16:40:00|9292|9287|9292.5|9287.5|9293.5|9288.5|9292|9287|29
1598460300000|2020-08-26 16:45:00|9292.6|9287.6|9294.8|9289.8|9295.7|9290.7|9292.3|9287.3|72
1598460600000|2020-08-26 16:50:00|9294.7|9289.7|9293.9|9288.9|9294.7|9289.7|9291.8|9286.8|43
1598460900000|2020-08-26 16:55:00|9293.8|9288.8|9292.9|9287.9|9293.9|9288.9|9291.3|9286.3|114
1598461200000|2020-08-26 17:00:00|9292.8|9287.8|9291.4|9286.4|9292.8|9287.8|9290.4|9285.4|80
1598461500000|2020-08-26 17:05:00|9291.5|9286.5|9291.7|9286.7|9292.2|9287.2|9290.4|9285.4|13
1598461800000|2020-08-26 17:10:00|9291.4|9286.4|9290.2|9285.2|9291.6|9286.6|9289.7|9284.7|39
1598462100000|2020-08-26 17:15:00|9289.7|9284.7|9291|9286|9291.7|9286.7|9288.6|9283.6|140
1598462400000|2020-08-26 17:20:00|9291.2|9286.2|9293.5|9288.5|9293.5|9288.5|9290.4|9285.4|81
1598462700000|2020-08-26 17:25:00|9293.7|9288.7|9296.5|9291.5|9296.5|9291.5|9293.2|9288.2|37
1598463000000|2020-08-26 17:30:00|9296.4|9291.4|9296.2|9291.2|9297.5|9292.5|9295.9|9290.9|36
1598463300000|2020-08-26 17:35:00|9296.4|9291.4|9295.2|9290.2|9296.5|9291.5|9294.6|9289.6|14
1598463600000|2020-08-26 17:40:00|9295.4|9290.4|9294.2|9289.2|9295.7|9290.7|9293.2|9288.2|39
1598463900000|2020-08-26 17:45:00|9294|9289|9295.7|9290.7|9295.9|9290.9|9293.4|9288.4|80
1598464200000|2020-08-26 17:50:00|9295.2|9290.2|9297|9292|9297.5|9292.5|9295.2|9290.2|84
1598464500000|2020-08-26 17:55:00|9296.9|9291.9|9298.8|9293.8|9298.8|9293.8|9296.4|9291.4|115
1598464800000|2020-08-26 18:00:00|9299|9294|9297.4|9292.4|9300|9295|9297.2|9292.2|75
1598465100000|2020-08-26 18:05:00|9297.5|9292.5|9297.3|9292.3|9297.8|9292.8|9296.5|9291.5|30
1598465400000|2020-08-26 18:10:00|9297.2|9292.2|9297.9|9292.9|9298.8|9293.8|9296.7|9291.7|163
1598465700000|2020-08-26 18:15:00|9297.8|9292.8|9298.5|9293.5|9298.8|9293.8|9297.5|9292.5|14
1598466000000|2020-08-26 18:20:00|9298.4|9293.4|9297.7|9292.7|9298.4|9293.4|9297.5|9292.5|19
1598466300000|2020-08-26 18:25:00|9297.8|9292.8|9298|9293|9299.3|9294.3|9297.5|9292.5|197
1598466600000|2020-08-26 18:30:00|9297.9|9292.9|9299.3|9294.3|9299.4|9294.4|9297|9292|41
1598466900000|2020-08-26 18:35:00|9299.2|9294.2|9298.9|9293.9|9300.8|9295.8|9298.7|9293.7|48
1598467200000|2020-08-26 18:40:00|9299.3|9294.3|9303.3|9298.3|9303.4|9298.4|9299.3|9294.3|104
1598467500000|2020-08-26 18:45:00|9303.2|9298.2|9302.8|9297.8|9303.9|9298.9|9302.4|9297.4|41
1598467800000|2020-08-26 18:50:00|9302.7|9297.7|9303.3|9298.3|9304.1|9299.1|9301.8|9296.8|25
1598468100000|2020-08-26 18:55:00|9303.2|9298.2|9304.5|9299.5|9304.8|9299.8|9302.8|9297.8|64
1598468400000|2020-08-26 19:00:00|9304.6|9299.6|9304.3|9299.3|9304.8|9299.8|9302.8|9297.8|30
1598468700000|2020-08-26 19:05:00|9304.6|9299.6|9302.5|9297.5|9304.6|9299.6|9302.5|9297.5|16
1598469000000|2020-08-26 19:10:00|9302.8|9297.8|9301.8|9296.8|9303.8|9298.8|9301.7|9296.7|33
1598469300000|2020-08-26 19:15:00|9302|9297|9302.8|9297.8|9302.8|9297.8|9302|9297|15
1598469600000|2020-08-26 19:20:00|9302.9|9297.9|9302.2|9297.2|9303.2|9298.2|9300.9|9295.9|46
1598469900000|2020-08-26 19:25:00|9302|9297|9299.7|9294.7|9302.3|9297.3|9299.5|9294.5|23
1598470200000|2020-08-26 19:30:00|9299.5|9294.5|9299.5|9294.5|9299.8|9294.8|9299|9294|13
1598470500000|2020-08-26 19:35:00|9299.6|9294.6|9298.5|9293.5|9299.6|9294.6|9298.2|9293.2|134
1598470800000|2020-08-26 19:40:00|9298.8|9293.8|9299.4|9294.4|9299.7|9294.7|9298.5|9293.5|28
1598471100000|2020-08-26 19:45:00|9299.5|9294.5|9298|9293|9299.5|9294.5|9297|9292|210
1598471400000|2020-08-26 19:50:00|9298.2|9293.2|9298.3|9293.3|9298.8|9293.8|9297.9|9292.9|112
1598471700000|2020-08-26 19:55:00|9297.9|9292.9|9295.7|9290.7|9297.9|9292.9|9295.5|9290.5|152
1598472000000|2020-08-26 20:00:00|9295.5|9290.5|9296.3|9291.3|9297|9292|9295.5|9290.5|95
1598472300000|2020-08-26 20:05:00|9296.2|9291.2|9295|9290|9296.2|9291.2|9295|9290|18
1598472600000|2020-08-26 20:10:00|9295.3|9290.3|9297.7|9292.7|9297.7|9292.7|9295|9290|28
1598472900000|2020-08-26 20:15:00|9297.5|9292.5|9296.7|9291.7|9297.5|9292.5|9296.7|9291.7|5
1598473200000|2020-08-26 20:20:00|9296.9|9291.9|9295.7|9290.7|9297.3|9292.3|9295.4|9290.4|2
1598473500000|2020-08-26 20:25:00|9295.9|9290.9|9294.4|9289.4|9296.5|9291.5|9294.4|9289.4|7
1598473800000|2020-08-26 20:30:00|9294.2|9289.2|9294.2|9289.2|9295.2|9290.2|9293.9|9288.9|8
1598474100000|2020-08-26 20:35:00|9294.3|9289.3|9294|9289|9294.3|9289.3|9293.5|9288.5|16
1598474400000|2020-08-26 20:40:00|9294.3|9289.3|9295.2|9290.2|9295.3|9290.3|9294|9289|6
1598474700000|2020-08-26 20:45:00|9295|9290|9293.3|9288.3|9295|9290|9293|9288|25
1598475000000|2020-08-26 20:50:00|9293.2|9288.2|9295|9290|9295|9290|9293.2|9288.2|11
1598475300000|2020-08-26 20:55:00|9294.9|9289.9|9294.3|9289.3|9295|9290|9294|9289|26
1598486400000|2020-08-27 00:00:00|9287.9|9282.9|9285.3|9280.3|9288.6|9283.6|9285|9280|222
1598486700000|2020-08-27 00:05:00|9285.5|9280.5|9285.6|9280.6|9287.1|9282.1|9285|9280|147
1598487000000|2020-08-27 00:10:00|9285.8|9280.8|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|25
1598487300000|2020-08-27 00:15:00|9285.6|9280.6|9286.6|9281.6|9286.7|9281.7|9283.6|9278.6|60
1598487600000|2020-08-27 00:20:00|9286.4|9281.4|9287.4|9282.4|9287.8|9282.8|9286.3|9281.3|8
1598487900000|2020-08-27 00:25:00|9287.6|9282.6|9288.2|9283.2|9288.6|9283.6|9287.1|9282.1|44
1598488200000|2020-08-27 00:30:00|9288.1|9283.1|9288.5|9283.5|9288.7|9283.7|9287.6|9282.6|14
1598488500000|2020-08-27 00:35:00|9288.7|9283.7|9289|9284|9289|9284|9287.4|9282.4|14
1598488800000|2020-08-27 00:40:00|9289.2|9284.2|9288.7|9283.7|9289.4|9284.4|9288.2|9283.2|7
1598489100000|2020-08-27 00:45:00|9288.6|9283.6|9290.1|9285.1|9290.1|9285.1|9288.2|9283.2|8
1598489400000|2020-08-27 00:50:00|9289.9|9284.9|9289.9|9284.9|9290.3|9285.3|9288.4|9283.4|13
1598489700000|2020-08-27 00:55:00|9290.1|9285.1|9289.1|9284.1|9290.2|9285.2|9288.7|9283.7|11
1598490000000|2020-08-27 01:00:00|9288.9|9283.9|9284.4|9279.4|9288.9|9283.9|9284.1|9279.1|110
1598490300000|2020-08-27 01:05:00|9284.2|9279.2|9288.2|9283.2|9288.7|9283.7|9282.7|9277.7|113
1598490600000|2020-08-27 01:10:00|9288.4|9283.4|9290.6|9285.6|9290.9|9285.9|9288.2|9283.2|21
1598490900000|2020-08-27 01:15:00|9290.7|9285.7|9293.4|9288.4|9294.4|9289.4|9290.2|9285.2|14
1598491200000|2020-08-27 01:20:00|9293.3|9288.3|9293.4|9288.4|9294.2|9289.2|9292.9|9287.9|7
1598491500000|2020-08-27 01:25:00|9293.2|9288.2|9294.5|9289.5|9294.6|9289.6|9293.2|9288.2|3
1598491800000|2020-08-27 01:30:00|9294.6|9289.6|9292.2|9287.2|9294.6|9289.6|9290.1|9285.1|27
1598492100000|2020-08-27 01:35:00|9292.4|9287.4|9294.7|9289.7|9295.2|9290.2|9291.7|9286.7|27
1598492400000|2020-08-27 01:40:00|9294.6|9289.6|9294.7|9289.7|9294.8|9289.8|9293.7|9288.7|5
1598492700000|2020-08-27 01:45:00|9294.6|9289.6|9293.9|9288.9|9294.6|9289.6|9293.7|9288.7|14
1598493000000|2020-08-27 01:50:00|9294|9289|9296.9|9291.9|9297|9292|9293.7|9288.7|12
1598493300000|2020-08-27 01:55:00|9296.7|9291.7|9296.5|9291.5|9297.4|9292.4|9295.7|9290.7|18
1598493600000|2020-08-27 02:00:00|9296.4|9291.4|9295.9|9290.9|9297.5|9292.5|9295.2|9290.2|19
1598493900000|2020-08-27 02:05:00|9296|9291|9296.2|9291.2|9297.4|9292.4|9295.7|9290.7|11
1598494200000|2020-08-27 02:10:00|9296.4|9291.4|9295|9290|9297|9292|9295|9290|14
1598494500000|2020-08-27 02:15:00|9294.9|9289.9|9296|9291|9296|9291|9294.6|9289.6|2
1598494800000|2020-08-27 02:20:00|9295.9|9290.9|9297.5|9292.5|9297.8|9292.8|9295.9|9290.9|14
1598495100000|2020-08-27 02:25:00|9297.4|9292.4|9297|9292|9297.5|9292.5|9296.7|9291.7|7
1598495400000|2020-08-27 02:30:00|9296.9|9291.9|9297.7|9292.7|9298|9293|9296.4|9291.4|23
1598495700000|2020-08-27 02:35:00|9297.9|9292.9|9297.7|9292.7|9298|9293|9296.9|9291.9|11
1598496000000|2020-08-27 02:40:00|9298|9293|9297|9292|9298.5|9293.5|9296.1|9291.1|13
1598496300000|2020-08-27 02:45:00|9296.9|9291.9|9297|9292|9298|9293|9296.7|9291.7|11
1598496600000|2020-08-27 02:50:00|9297.2|9292.2|9299|9294|9299.5|9294.5|9297.2|9292.2|5
1598496900000|2020-08-27 02:55:00|9299.3|9294.3|9297.9|9292.9|9299.4|9294.4|9297.9|9292.9|8
1598497200000|2020-08-27 03:00:00|9298|9293|9299|9294|9299.2|9294.2|9297.7|9292.7|3
1598497500000|2020-08-27 03:05:00|9298.9|9293.9|9299.4|9294.4|9299.7|9294.7|9298.7|9293.7|7
1598497800000|2020-08-27 03:10:00|9299.2|9294.2|9297.5|9292.5|9299.2|9294.2|9297.2|9292.2|9
1598498100000|2020-08-27 03:15:00|9297.3|9292.3|9296.2|9291.2|9297.3|9292.3|9296.2|9291.2|6
1598498400000|2020-08-27 03:20:00|9296.1|9291.1|9295.5|9290.5|9296.4|9291.4|9295.2|9290.2|9
1598498700000|2020-08-27 03:25:00|9295.7|9290.7|9295.2|9290.2|9295.9|9290.9|9295.2|9290.2|12
1598499000000|2020-08-27 03:30:00|9295.4|9290.4|9294.9|9289.9|9296|9291|9294.7|9289.7|2
1598499300000|2020-08-27 03:35:00|9295|9290|9294.2|9289.2|9295|9290|9294.2|9289.2|1
1598499600000|2020-08-27 03:40:00|9294.1|9289.1|9293.4|9288.4|9294.2|9289.2|9293.2|9288.2|7
1598499900000|2020-08-27 03:45:00|9293.5|9288.5|9292.9|9287.9|9293.5|9288.5|9292.6|9287.6|4
1598500200000|2020-08-27 03:50:00|9292.7|9287.7|9293.5|9288.5|9294|9289|9292.7|9287.7|5
1598500500000|2020-08-27 03:55:00|9293.4|9288.4|9293.2|9288.2|9293.8|9288.8|9292.7|9287.7|3
1598500800000|2020-08-27 04:00:00|9293|9288|9293.5|9288.5|9293.7|9288.7|9293|9288|6
1598501100000|2020-08-27 04:05:00|9293.7|9288.7|9294.5|9289.5|9294.7|9289.7|9293.7|9288.7|0
1598501400000|2020-08-27 04:10:00|9294.7|9289.7|9293.9|9288.9|9294.7|9289.7|9293.7|9288.7|6
1598501700000|2020-08-27 04:15:00|9294|9289|9294|9289|9294.3|9289.3|9293.7|9288.7|8
1598502000000|2020-08-27 04:20:00|9294.2|9289.2|9293.4|9288.4|9294.3|9289.3|9293.2|9288.2|3
1598502300000|2020-08-27 04:25:00|9293.2|9288.2|9293.4|9288.4|9293.5|9288.5|9293|9288|0
1598502600000|2020-08-27 04:30:00|9293.1|9288.1|9292.1|9287.1|9293.1|9288.1|9291.9|9286.9|25
1598502900000|2020-08-27 04:35:00|9292.2|9287.2|9291.9|9286.9|9292.2|9287.2|9291.9|9286.9|8
1598503200000|2020-08-27 04:40:00|9291.5|9286.5|9291.9|9286.9|9292.2|9287.2|9291.5|9286.5|3
1598503500000|2020-08-27 04:45:00|9292|9287|9291.5|9286.5|9292.5|9287.5|9291.2|9286.2|5
1598503800000|2020-08-27 04:50:00|9291.4|9286.4|9293|9288|9293.2|9288.2|9291.4|9286.4|6
1598504100000|2020-08-27 04:55:00|9292.9|9287.9|9293.6|9288.6|9293.7|9288.7|9292.7|9287.7|5
1598504400000|2020-08-27 05:00:00|9293.4|9288.4|9294|9289|9294.7|9289.7|9293.4|9288.4|4
1598504700000|2020-08-27 05:05:00|9294.2|9289.2|9295.2|9290.2|9295.2|9290.2|9294|9289|11
1598505000000|2020-08-27 05:10:00|9295.3|9290.3|9295.9|9290.9|9296.5|9291.5|9295.3|9290.3|13
1598505300000|2020-08-27 05:15:00|9296|9291|9295.5|9290.5|9296|9291|9294.7|9289.7|6
1598505600000|2020-08-27 05:20:00|9295.7|9290.7|9293.9|9288.9|9296|9291|9293.7|9288.7|8
1598505900000|2020-08-27 05:25:00|9293.7|9288.7|9294.4|9289.4|9294.5|9289.5|9293.4|9288.4|7
1598506200000|2020-08-27 05:30:00|9294.5|9289.5|9298.5|9293.5|9298.5|9293.5|9294.4|9289.4|20
1598506500000|2020-08-27 05:35:00|9298.4|9293.4|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|16
1598506800000|2020-08-27 05:40:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297|9292|11
1598507100000|2020-08-27 05:45:00|9297.4|9292.4|9297.9|9292.9|9299|9294|9297.4|9292.4|15
1598507400000|2020-08-27 05:50:00|9298|9293|9298.8|9293.8|9298.8|9293.8|9296.4|9291.4|7
1598507700000|2020-08-27 05:55:00|9299|9294|9296.4|9291.4|9299|9294|9296.2|9291.2|39
1598508000000|2020-08-27 06:00:00|9296.3|9291.3|9297|9292|9297.2|9292.2|9295.2|9290.2|67
1598508300000|2020-08-27 06:05:00|9297.2|9292.2|9297.8|9292.8|9298.5|9293.5|9296.2|9291.2|13
1598508600000|2020-08-27 06:10:00|9297.7|9292.7|9297.8|9292.8|9298.8|9293.8|9296.7|9291.7|40
1598508900000|2020-08-27 06:15:00|9298.2|9293.2|9298.4|9293.4|9299.2|9294.2|9297.2|9292.2|22
1598509200000|2020-08-27 06:20:00|9298.2|9293.2|9298.4|9293.4|9299.7|9294.7|9297.9|9292.9|19
1598509500000|2020-08-27 06:25:00|9298.5|9293.5|9297|9292|9298.7|9293.7|9296.2|9291.2|11
1598509800000|2020-08-27 06:30:00|9297.2|9292.2|9299.4|9294.4|9300.5|9295.5|9297|9292|28
1598510100000|2020-08-27 06:35:00|9299.2|9294.2|9297.4|9292.4|9299.8|9294.8|9297.4|9292.4|143
1598510400000|2020-08-27 06:40:00|9297|9292|9298.7|9293.7|9298.8|9293.8|9296|9291|34
1598510700000|2020-08-27 06:45:00|9298.8|9293.8|9295.3|9290.3|9299.3|9294.3|9295.2|9290.2|40
1598511000000|2020-08-27 06:50:00|9295.2|9290.2|9292.7|9287.7|9295.3|9290.3|9291.7|9286.7|112
1598511300000|2020-08-27 06:55:00|9292.5|9287.5|9296|9291|9296.2|9291.2|9292.5|9287.5|54
1598511600000|2020-08-27 07:00:00|9296.2|9291.2|9297.8|9292.8|9298.8|9293.8|9292.5|9287.5|90
1598511900000|2020-08-27 07:05:00|9297.7|9292.7|9301.2|9296.2|9302|9297|9297.4|9292.4|132
1598512200000|2020-08-27 07:10:00|9300.9|9295.9|9297.4|9292.4|9301|9296|9297.2|9292.2|69
1598512500000|2020-08-27 07:15:00|9297.2|9292.2|9302.6|9297.6|9303.7|9298.7|9296.2|9291.2|157
1598512800000|2020-08-27 07:20:00|9302.4|9297.4|9298.7|9293.7|9302.4|9297.4|9298.2|9293.2|93
1598513100000|2020-08-27 07:25:00|9298.5|9293.5|9298.9|9293.9|9300.2|9295.2|9296.7|9291.7|54
1598513400000|2020-08-27 07:30:00|9298.7|9293.7|9298.9|9293.9|9300.5|9295.5|9297.7|9292.7|61
1598513700000|2020-08-27 07:35:00|9298.7|9293.7|9293.5|9288.5|9298.9|9293.9|9292.7|9287.7|42
1598514000000|2020-08-27 07:40:00|9293.7|9288.7|9293.2|9288.2|9295.5|9290.5|9291.5|9286.5|29
1598514300000|2020-08-27 07:45:00|9293.5|9288.5|9288.9|9283.9|9293.9|9288.9|9288.4|9283.4|68
1598514600000|2020-08-27 07:50:00|9288.5|9283.5|9288.2|9283.2|9289.5|9284.5|9287.4|9282.4|125
1598514900000|2020-08-27 07:55:00|9288|9283|9290.6|9285.6|9291.5|9286.5|9288|9283|15
1598515200000|2020-08-27 08:00:00|9290.5|9285.5|9293.4|9288.4|9293.7|9288.7|9290.3|9285.3|46
1598515500000|2020-08-27 08:05:00|9293.2|9288.2|9289.9|9284.9|9294|9289|9288.5|9283.5|56
1598515800000|2020-08-27 08:10:00|9289.5|9284.5|9291.2|9286.2|9292.3|9287.3|9289.4|9284.4|43
1598516100000|2020-08-27 08:15:00|9291|9286|9291.4|9286.4|9292.4|9287.4|9290.7|9285.7|22
1598516400000|2020-08-27 08:20:00|9291.5|9286.5|9294.9|9289.9|9295.8|9290.8|9290.7|9285.7|24
1598516700000|2020-08-27 08:25:00|9294.4|9289.4|9290.7|9285.7|9298.2|9293.2|9290.5|9285.5|130
1598517000000|2020-08-27 08:30:00|9290.4|9285.4|9291.5|9286.5|9293.5|9288.5|9290.2|9285.2|90
1598517300000|2020-08-27 08:35:00|9291.4|9286.4|9289|9284|9292|9287|9289|9284|29
1598517600000|2020-08-27 08:40:00|9289.2|9284.2|9290.9|9285.9|9291.7|9286.7|9288.2|9283.2|71
1598517900000|2020-08-27 08:45:00|9290.7|9285.7|9288.5|9283.5|9291.2|9286.2|9288.5|9283.5|15
1598518200000|2020-08-27 08:50:00|9288.7|9283.7|9292|9287|9292.5|9287.5|9288.5|9283.5|35
1598518500000|2020-08-27 08:55:00|9291.7|9286.7|9293.2|9288.2|9294.3|9289.3|9291.5|9286.5|38
1598518800000|2020-08-27 09:00:00|9293|9288|9291.6|9286.6|9293.3|9288.3|9289.5|9284.5|59
1598519100000|2020-08-27 09:05:00|9291.8|9286.8|9292.5|9287.5|9294.2|9289.2|9291.8|9286.8|14
1598519400000|2020-08-27 09:10:00|9292.4|9287.4|9292.3|9287.3|9292.8|9287.8|9289.7|9284.7|29
1598519700000|2020-08-27 09:15:00|9292.6|9287.6|9296.7|9291.7|9296.8|9291.8|9292.4|9287.4|20
1598520000000|2020-08-27 09:20:00|9296.8|9291.8|9296.5|9291.5|9298|9293|9295.3|9290.3|39
1598520300000|2020-08-27 09:25:00|9296.4|9291.4|9294.7|9289.7|9296.8|9291.8|9294.2|9289.2|33
1598520600000|2020-08-27 09:30:00|9294.5|9289.5|9295.9|9290.9|9297.3|9292.3|9294.4|9289.4|47
1598520900000|2020-08-27 09:35:00|9295.5|9290.5|9295.4|9290.4|9296.5|9291.5|9294.4|9289.4|7
1598521200000|2020-08-27 09:40:00|9295.5|9290.5|9296.2|9291.2|9297|9292|9295.5|9290.5|36
1598521500000|2020-08-27 09:45:00|9296.3|9291.3|9299|9294|9300|9295|9296.3|9291.3|117
1598521800000|2020-08-27 09:50:00|9298.9|9293.9|9298.5|9293.5|9299|9294|9297|9292|35
1598522100000|2020-08-27 09:55:00|9298.7|9293.7|9297.9|9292.9|9298.8|9293.8|9297|9292|35
1598522400000|2020-08-27 10:00:00|9297.7|9292.7|9300.9|9295.9|9301|9296|9297.4|9292.4|53
1598522700000|2020-08-27 10:05:00|9300.7|9295.7|9300|9295|9300.9|9295.9|9299.7|9294.7|30
1598523000000|2020-08-27 10:10:00|9300.2|9295.2|9298.3|9293.3|9300.2|9295.2|9298|9293|19
1598523300000|2020-08-27 10:15:00|9298.7|9293.7|9299.8|9294.8|9300|9295|9297.9|9292.9|39
1598523600000|2020-08-27 10:20:00|9300|9295|9297|9292|9300.2|9295.2|9297|9292|14
1598523900000|2020-08-27 10:25:00|9297.1|9292.1|9298.4|9293.4|9300|9295|9297.1|9292.1|33
1598524200000|2020-08-27 10:30:00|9298.5|9293.5|9302.8|9297.8|9303.8|9298.8|9298.5|9293.5|117
1598524500000|2020-08-27 10:35:00|9302.9|9297.9|9306.3|9301.3|9306.9|9301.9|9302.8|9297.8|150
1598524800000|2020-08-27 10:40:00|9306.2|9301.2|9308.9|9303.9|9309.3|9304.3|9305.8|9300.8|97
1598525100000|2020-08-27 10:45:00|9309.3|9304.3|9309.6|9304.6|9309.9|9304.9|9308|9303|48
1598525400000|2020-08-27 10:50:00|9309.4|9304.4|9310.8|9305.8|9310.9|9305.9|9309.3|9304.3|44
1598525700000|2020-08-27 10:55:00|9310.9|9305.9|9310.6|9305.6|9312.4|9307.4|9309.1|9304.1|52
1598526000000|2020-08-27 11:00:00|9310.7|9305.7|9316.4|9311.4|9317.4|9312.4|9310.7|9305.7|128
1598526300000|2020-08-27 11:05:00|9316.6|9311.6|9313.9|9308.9|9318.9|9313.9|9313.4|9308.4|168
1598526600000|2020-08-27 11:10:00|9314.1|9309.1|9313.8|9308.8|9318.2|9313.2|9313.8|9308.8|84
1598526900000|2020-08-27 11:15:00|9313.6|9308.6|9315.6|9310.6|9317.4|9312.4|9313.5|9308.5|121
1598527200000|2020-08-27 11:20:00|9315.4|9310.4|9312.1|9307.1|9316.1|9311.1|9311.7|9306.7|50
1598527500000|2020-08-27 11:25:00|9312.2|9307.2|9309.6|9304.6|9312.5|9307.5|9309.4|9304.4|154
1598527800000|2020-08-27 11:30:00|9310.1|9305.1|9307.3|9302.3|9310.4|9305.4|9306.6|9301.6|144
1598528100000|2020-08-27 11:35:00|9307.4|9302.4|9306.8|9301.8|9308.6|9303.6|9306.6|9301.6|29
1598528400000|2020-08-27 11:40:00|9306.6|9301.6|9304.8|9299.8|9306.9|9301.9|9303.8|9298.8|44
1598528700000|2020-08-27 11:45:00|9304.6|9299.6|9302.1|9297.1|9305.3|9300.3|9302.1|9297.1|119
1598529000000|2020-08-27 11:50:00|9302.2|9297.2|9304.2|9299.2|9304.7|9299.7|9302.1|9297.1|59
1598529300000|2020-08-27 11:55:00|9304|9299|9305.9|9300.9|9306.6|9301.6|9301.6|9296.6|205
1598529600000|2020-08-27 12:00:00|9305.6|9300.6|9310.4|9305.4|9310.4|9305.4|9304.8|9299.8|66
1598529900000|2020-08-27 12:05:00|9310.3|9305.3|9309.3|9304.3|9310.4|9305.4|9308.6|9303.6|31
1598530200000|2020-08-27 12:10:00|9309.1|9304.1|9310.9|9305.9|9312.6|9307.6|9308.5|9303.5|48
1598530500000|2020-08-27 12:15:00|9311.1|9306.1|9312.4|9307.4|9313.4|9308.4|9310.1|9305.1|73
1598530800000|2020-08-27 12:20:00|9312.3|9307.3|9310.4|9305.4|9315.1|9310.1|9310.4|9305.4|104
1598531100000|2020-08-27 12:25:00|9310.6|9305.6|9309.2|9304.2|9310.9|9305.9|9308.4|9303.4|146
1598531400000|2020-08-27 12:30:00|9309.5|9304.5|9310.4|9305.4|9314.3|9309.3|9307.3|9302.3|98
1598531700000|2020-08-27 12:35:00|9310.3|9305.3|9308.8|9303.8|9310.3|9305.3|9306.4|9301.4|100
1598532000000|2020-08-27 12:40:00|9308.4|9303.4|9306.9|9301.9|9309.9|9304.9|9306.8|9301.8|50
1598532300000|2020-08-27 12:45:00|9307|9302|9293.4|9288.4|9307.4|9302.4|9290.1|9285.1|451
1598532600000|2020-08-27 12:50:00|9293.6|9288.6|9291.8|9286.8|9294.1|9289.1|9290.1|9285.1|376
1598532900000|2020-08-27 12:55:00|9291.9|9286.9|9293.3|9288.3|9294.3|9289.3|9288.8|9283.8|218
1598533200000|2020-08-27 13:00:00|9293.2|9288.2|9292.2|9287.2|9293.3|9288.3|9289.7|9284.7|183
1598533500000|2020-08-27 13:05:00|9291.8|9286.8|9290.3|9285.3|9296.5|9291.5|9265|9260|1392
1598533800000|2020-08-27 13:10:00|9291.2|9286.2|9269.8|9264.8|9291.4|9286.4|9269.6|9264.6|464
1598534100000|2020-08-27 13:15:00|9269.6|9264.6|9253.8|9248.8|9270.1|9265.1|9253.6|9248.6|1343
1598534400000|2020-08-27 13:20:00|9253.5|9248.5|9259.7|9254.7|9259.7|9254.7|9244.3|9239.3|1393
1598534700000|2020-08-27 13:25:00|9259.5|9254.5|9263.1|9258.1|9268.4|9263.4|9257.6|9252.6|1075
1598535000000|2020-08-27 13:30:00|9262.8|9257.8|9284.9|9279.9|9286|9281|9259.3|9254.3|1462
1598535300000|2020-08-27 13:35:00|9285.3|9280.3|9301.6|9296.6|9306.4|9301.4|9281.2|9276.2|1499
1598535600000|2020-08-27 13:40:00|9301.4|9296.4|9303.7|9298.7|9311.6|9306.6|9298.3|9293.3|1548
1598535900000|2020-08-27 13:45:00|9303.8|9298.8|9310.3|9305.3|9321.3|9316.3|9303.2|9298.2|1375
1598536200000|2020-08-27 13:50:00|9310.5|9305.5|9305.3|9300.3|9316.2|9311.2|9303.3|9298.3|952
1598536500000|2020-08-27 13:55:00|9305.1|9300.1|9309.9|9304.9|9316.4|9311.4|9303.5|9298.5|685
1598536800000|2020-08-27 14:00:00|9310.1|9305.1|9323|9318|9324.3|9319.3|9309.9|9304.9|911
1598537100000|2020-08-27 14:05:00|9322.8|9317.8|9335.3|9330.3|9336.6|9331.6|9321.7|9316.7|1261
1598537400000|2020-08-27 14:10:00|9335.5|9330.5|9333.8|9328.8|9339.1|9334.1|9331.8|9326.8|574
1598537700000|2020-08-27 14:15:00|9333.9|9328.9|9325.3|9320.3|9338.3|9333.3|9323.3|9318.3|703
1598538000000|2020-08-27 14:20:00|9325.1|9320.1|9321.6|9316.6|9328.1|9323.1|9321.3|9316.3|775
1598538300000|2020-08-27 14:25:00|9321.8|9316.8|9317|9312|9322.3|9317.3|9310.1|9305.1|534
1598538600000|2020-08-27 14:30:00|9317.1|9312.1|9316|9311|9323.1|9318.1|9311.5|9306.5|464
1598538900000|2020-08-27 14:35:00|9316.2|9311.2|9318.5|9313.5|9318.5|9313.5|9313.5|9308.5|140
1598539200000|2020-08-27 14:40:00|9318.6|9313.6|9321.2|9316.2|9324.6|9319.6|9315.5|9310.5|364
1598539500000|2020-08-27 14:45:00|9321.3|9316.3|9330.8|9325.8|9332.8|9327.8|9320.9|9315.9|452
1598539800000|2020-08-27 14:50:00|9331.1|9326.1|9325.8|9320.8|9333.9|9328.9|9323.8|9318.8|274
1598540100000|2020-08-27 14:55:00|9325.9|9320.9|9322.4|9317.4|9330.9|9325.9|9319.6|9314.6|409
1598540400000|2020-08-27 15:00:00|9322.6|9317.6|9318.9|9313.9|9323.6|9318.6|9317.9|9312.9|257
1598540700000|2020-08-27 15:05:00|9319|9314|9319.8|9314.8|9321.8|9316.8|9315.9|9310.9|118
1598541000000|2020-08-27 15:10:00|9319.7|9314.7|9324.3|9319.3|9325.1|9320.1|9318.7|9313.7|108
1598541300000|2020-08-27 15:15:00|9324.1|9319.1|9325.1|9320.1|9328.6|9323.6|9324.1|9319.1|100
1598541600000|2020-08-27 15:20:00|9325.2|9320.2|9318.1|9313.1|9326.6|9321.6|9317.9|9312.9|95
1598541900000|2020-08-27 15:25:00|9318.2|9313.2|9317.4|9312.4|9318.9|9313.9|9314.2|9309.2|123
1598542200000|2020-08-27 15:30:00|9317.5|9312.5|9315.3|9310.3|9318.9|9313.9|9315.1|9310.1|164
1598542500000|2020-08-27 15:35:00|9315.1|9310.1|9305|9300|9315.6|9310.6|9304.9|9299.9|411
1598542800000|2020-08-27 15:40:00|9304.8|9299.8|9296.8|9291.8|9304.8|9299.8|9296.8|9291.8|663
1598543100000|2020-08-27 15:45:00|9296.7|9291.7|9296.8|9291.8|9298.3|9293.3|9294.6|9289.6|371
1598543400000|2020-08-27 15:50:00|9296.7|9291.7|9294|9289|9300.3|9295.3|9294|9289|192
1598543700000|2020-08-27 15:55:00|9294.1|9289.1|9297.3|9292.3|9299.5|9294.5|9292.5|9287.5|218
1598544000000|2020-08-27 16:00:00|9297.2|9292.2|9298.2|9293.2|9301|9296|9296.7|9291.7|64
1598544300000|2020-08-27 16:05:00|9297.7|9292.7|9295.8|9290.8|9298|9293|9293.2|9288.2|122
1598544600000|2020-08-27 16:10:00|9296|9291|9297.2|9292.2|9299|9294|9292.9|9287.9|113
1598544900000|2020-08-27 16:15:00|9297.1|9292.1|9297.2|9292.2|9298.5|9293.5|9293.5|9288.5|236
1598545200000|2020-08-27 16:20:00|9297.3|9292.3|9299.5|9294.5|9302.2|9297.2|9295.4|9290.4|267
1598545500000|2020-08-27 16:25:00|9299.7|9294.7|9304.3|9299.3|9304.5|9299.5|9298.2|9293.2|92
1598545800000|2020-08-27 16:30:00|9304.7|9299.7|9302|9297|9306|9301|9301.2|9296.2|315
1598546100000|2020-08-27 16:35:00|9302.2|9297.2|9303.5|9298.5|9307|9302|9301.2|9296.2|95
1598546400000|2020-08-27 16:40:00|9303.7|9298.7|9309.2|9304.2|9310|9305|9302.9|9297.9|181
1598546700000|2020-08-27 16:45:00|9309.1|9304.1|9315.7|9310.7|9315.8|9310.8|9308|9303|245
1598547000000|2020-08-27 16:50:00|9315.8|9310.8|9319.7|9314.7|9321.7|9316.7|9315.4|9310.4|190
1598547300000|2020-08-27 16:55:00|9319.6|9314.6|9320.9|9315.9|9321.7|9316.7|9316.7|9311.7|115
1598547600000|2020-08-27 17:00:00|9320.7|9315.7|9318|9313|9323.2|9318.2|9316.9|9311.9|125
1598547900000|2020-08-27 17:05:00|9318.2|9313.2|9314.7|9309.7|9319.7|9314.7|9313.7|9308.7|94
1598548200000|2020-08-27 17:10:00|9314.6|9309.6|9313.2|9308.2|9314.7|9309.7|9312.2|9307.2|67
1598548500000|2020-08-27 17:15:00|9313.5|9308.5|9313.7|9308.7|9314.5|9309.5|9310.1|9305.1|83
1598548800000|2020-08-27 17:20:00|9313.4|9308.4|9311.8|9306.8|9313.6|9308.6|9310.9|9305.9|29
1598549100000|2020-08-27 17:25:00|9312.2|9307.2|9311.7|9306.7|9313.5|9308.5|9311.3|9306.3|34
1598549400000|2020-08-27 17:30:00|9311.2|9306.2|9309.1|9304.1|9312.1|9307.1|9308.9|9303.9|32
1598549700000|2020-08-27 17:35:00|9308.9|9303.9|9307.3|9302.3|9309.2|9304.2|9307.2|9302.2|29
1598550000000|2020-08-27 17:40:00|9307.7|9302.7|9308|9303|9310.5|9305.5|9306.5|9301.5|72
1598550300000|2020-08-27 17:45:00|9308.2|9303.2|9302.2|9297.2|9308.2|9303.2|9301.2|9296.2|492
1598550600000|2020-08-27 17:50:00|9302.4|9297.4|9309.3|9304.3|9311|9306|9301.2|9296.2|347
1598550900000|2020-08-27 17:55:00|9309.7|9304.7|9303.7|9298.7|9309.7|9304.7|9302.7|9297.7|71
1598551200000|2020-08-27 18:00:00|9303.4|9298.4|9299.7|9294.7|9304.1|9299.1|9299.1|9294.1|86
1598551500000|2020-08-27 18:05:00|9299.8|9294.8|9299.7|9294.7|9300.2|9295.2|9298.2|9293.2|121
1598551800000|2020-08-27 18:10:00|9299.6|9294.6|9299.5|9294.5|9300.1|9295.1|9295.3|9290.3|93
1598552100000|2020-08-27 18:15:00|9299.7|9294.7|9301.4|9296.4|9302|9297|9299.7|9294.7|35
1598552400000|2020-08-27 18:20:00|9301.3|9296.3|9301.2|9296.2|9301.9|9296.9|9299.9|9294.9|19
1598552700000|2020-08-27 18:25:00|9301.3|9296.3|9299.4|9294.4|9301.8|9296.8|9299.2|9294.2|71
1598553000000|2020-08-27 18:30:00|9299.2|9294.2|9301.2|9296.2|9301.8|9296.8|9298.7|9293.7|18
1598553300000|2020-08-27 18:35:00|9301.1|9296.1|9299.7|9294.7|9301.2|9296.2|9298.1|9293.1|70
1598553600000|2020-08-27 18:40:00|9299.8|9294.8|9301.8|9296.8|9301.8|9296.8|9299.7|9294.7|20
1598553900000|2020-08-27 18:45:00|9301.7|9296.7|9302.5|9297.5|9303|9298|9300.9|9295.9|19
1598554200000|2020-08-27 18:50:00|9302.7|9297.7|9303.2|9298.2|9303.7|9298.7|9301.2|9296.2|27
1598554500000|2020-08-27 18:55:00|9303.4|9298.4|9304.1|9299.1|9304.2|9299.2|9301.7|9296.7|38
1598554800000|2020-08-27 19:00:00|9304.8|9299.8|9301.4|9296.4|9305.4|9300.4|9300.7|9295.7|64
1598555100000|2020-08-27 19:05:00|9301.7|9296.7|9302.5|9297.5|9302.8|9297.8|9301.2|9296.2|22
1598555400000|2020-08-27 19:10:00|9302.4|9297.4|9302.6|9297.6|9303|9298|9301.6|9296.6|7
1598555700000|2020-08-27 19:15:00|9302.8|9297.8|9303.1|9298.1|9303.1|9298.1|9302.2|9297.2|13
1598556000000|2020-08-27 19:20:00|9303|9298|9302.4|9297.4|9303.1|9298.1|9301.7|9296.7|9
1598556300000|2020-08-27 19:25:00|9302.2|9297.2|9303.3|9298.3|9303.7|9298.7|9302.2|9297.2|7
1598556600000|2020-08-27 19:30:00|9303.2|9298.2|9302.2|9297.2|9303.8|9298.8|9301.9|9296.9|14
1598556900000|2020-08-27 19:35:00|9301.9|9296.9|9302.5|9297.5|9303.8|9298.8|9301.2|9296.2|33
1598557200000|2020-08-27 19:40:00|9302.6|9297.6|9303.2|9298.2|9303.2|9298.2|9301.7|9296.7|19
1598557500000|2020-08-27 19:45:00|9303.4|9298.4|9303.2|9298.2|9303.4|9298.4|9301.2|9296.2|27
1598557800000|2020-08-27 19:50:00|9303.3|9298.3|9305.5|9300.5|9306.4|9301.4|9303.2|9298.2|168
1598558100000|2020-08-27 19:55:00|9305.7|9300.7|9307|9302|9307.5|9302.5|9305.5|9300.5|368
1598558400000|2020-08-27 20:00:00|9307.3|9302.3|9306.7|9301.7|9307.5|9302.5|9306.2|9301.2|41
1598558700000|2020-08-27 20:05:00|9306.4|9301.4|9304.2|9299.2|9306.4|9301.4|9303.8|9298.8|27
1598559000000|2020-08-27 20:10:00|9304.5|9299.5|9304.2|9299.2|9304.5|9299.5|9303.8|9298.8|6
1598559300000|2020-08-27 20:15:00|9304.4|9299.4|9304.2|9299.2|9305.3|9300.3|9304.2|9299.2|16
1598559600000|2020-08-27 20:20:00|9304.3|9299.3|9304.5|9299.5|9304.7|9299.7|9304|9299|0
1598559900000|2020-08-27 20:25:00|9304.2|9299.2|9305|9300|9305|9300|9304.2|9299.2|11
1598560200000|2020-08-27 20:30:00|9305.2|9300.2|9304.2|9299.2|9305.2|9300.2|9304.2|9299.2|10
1598560500000|2020-08-27 20:35:00|9304.5|9299.5|9304.2|9299.2|9305|9300|9304.2|9299.2|3
1598560800000|2020-08-27 20:40:00|9304.3|9299.3|9304.2|9299.2|9304.5|9299.5|9304.2|9299.2|10
1598561100000|2020-08-27 20:45:00|9304.3|9299.3|9305.2|9300.2|9306.2|9301.2|9304.2|9299.2|18
1598561400000|2020-08-27 20:50:00|9305.3|9300.3|9305.2|9300.2|9305.7|9300.7|9304.7|9299.7|5
1598561700000|2020-08-27 20:55:00|9305.3|9300.3|9306|9297|9306.1|9301.1|9304.7|9296.9|14
1598572800000|2020-08-28 00:00:00|9307.1|9302.1|9310.8|9305.8|9311.3|9306.3|9305.9|9300.9|86
1598573100000|2020-08-28 00:05:00|9311|9306|9312.7|9307.7|9313|9308|9309.9|9304.9|32
1598573400000|2020-08-28 00:10:00|9312.5|9307.5|9310.9|9305.9|9314|9309|9310.5|9305.5|27
1598573700000|2020-08-28 00:15:00|9310.5|9305.5|9309.4|9304.4|9310.5|9305.5|9308.9|9303.9|42
1598574000000|2020-08-28 00:20:00|9309.2|9304.2|9308.5|9303.5|9310.5|9305.5|9308.2|9303.2|39
1598574300000|2020-08-28 00:25:00|9308|9303|9311.1|9306.1|9311.4|9306.4|9308|9303|24
1598574600000|2020-08-28 00:30:00|9311.4|9306.4|9308.7|9303.7|9311.7|9306.7|9308.5|9303.5|27
1598574900000|2020-08-28 00:35:00|9308.5|9303.5|9310.9|9305.9|9311.1|9306.1|9308.5|9303.5|6
1598575200000|2020-08-28 00:40:00|9311|9306|9312.9|9307.9|9313|9308|9309.5|9304.5|15
1598575500000|2020-08-28 00:45:00|9312.7|9307.7|9310.9|9305.9|9312.7|9307.7|9310|9305|13
1598575800000|2020-08-28 00:50:00|9311|9306|9308|9303|9311|9306|9308|9303|20
1598576100000|2020-08-28 00:55:00|9308.2|9303.2|9308.3|9303.3|9308.8|9303.8|9307.3|9302.3|10
1598576400000|2020-08-28 01:00:00|9308.2|9303.2|9307.2|9302.2|9309.3|9304.3|9306.5|9301.5|20
1598576700000|2020-08-28 01:05:00|9307.3|9302.3|9309.3|9304.3|9310|9305|9307|9302|4
1598577000000|2020-08-28 01:10:00|9309.5|9304.5|9307.2|9302.2|9309.5|9304.5|9306.9|9301.9|11
1598577300000|2020-08-28 01:15:00|9307.1|9302.1|9309.5|9304.5|9309.5|9304.5|9306.8|9301.8|28
1598577600000|2020-08-28 01:20:00|9309.6|9304.6|9308.8|9303.8|9310.3|9305.3|9308.5|9303.5|10
1598577900000|2020-08-28 01:25:00|9308.5|9303.5|9309.8|9304.8|9310.8|9305.8|9308.3|9303.3|10
1598578200000|2020-08-28 01:30:00|9310|9305|9307.1|9302.1|9310.3|9305.3|9306.5|9301.5|38
1598578500000|2020-08-28 01:35:00|9307.3|9302.3|9307.3|9302.3|9308|9303|9306.2|9301.2|8
1598578800000|2020-08-28 01:40:00|9307.5|9302.5|9305.1|9300.1|9308|9303|9304.9|9299.9|23
1598579100000|2020-08-28 01:45:00|9305.2|9300.2|9305.9|9300.9|9306.5|9301.5|9305.1|9300.1|14
1598579400000|2020-08-28 01:50:00|9305.7|9300.7|9303|9298|9306.5|9301.5|9302.9|9297.9|25
1598579700000|2020-08-28 01:55:00|9302.9|9297.9|9301.5|9296.5|9303.8|9298.8|9301.2|9296.2|49
1598580000000|2020-08-28 02:00:00|9301.4|9296.4|9302|9297|9302.7|9297.7|9300.2|9295.2|25
1598580300000|2020-08-28 02:05:00|9302.2|9297.2|9299.7|9294.7|9303|9298|9299.5|9294.5|17
1598580600000|2020-08-28 02:10:00|9299.5|9294.5|9298.1|9293.1|9300|9295|9297.5|9292.5|21
1598580900000|2020-08-28 02:15:00|9298.5|9293.5|9298|9293|9299|9294|9296.9|9291.9|58
1598581200000|2020-08-28 02:20:00|9298.2|9293.2|9299.5|9294.5|9299.5|9294.5|9297.7|9292.7|12
1598581500000|2020-08-28 02:25:00|9299.4|9294.4|9298.5|9293.5|9299.5|9294.5|9298.1|9293.1|17
1598581800000|2020-08-28 02:30:00|9298.9|9293.9|9300.9|9295.9|9301.6|9296.6|9298.6|9293.6|37
1598582100000|2020-08-28 02:35:00|9301|9296|9300|9295|9301|9296|9299.2|9294.2|14
1598582400000|2020-08-28 02:40:00|9299.9|9294.9|9300.5|9295.5|9301.5|9296.5|9298.6|9293.6|20
1598582700000|2020-08-28 02:45:00|9300.4|9295.4|9298.4|9293.4|9300.4|9295.4|9298.1|9293.1|74
1598583000000|2020-08-28 02:50:00|9298.2|9293.2|9296.7|9291.7|9298.9|9293.9|9296.7|9291.7|39
1598583300000|2020-08-28 02:55:00|9297|9292|9296.2|9291.2|9297.5|9292.5|9296.2|9291.2|22
1598583600000|2020-08-28 03:00:00|9296.3|9291.3|9294.4|9289.4|9296.4|9291.4|9291|9286|136
1598583900000|2020-08-28 03:05:00|9294.2|9289.2|9296.1|9291.1|9296.4|9291.4|9293.7|9288.7|24
1598584200000|2020-08-28 03:10:00|9295.9|9290.9|9294.7|9289.7|9295.9|9290.9|9294.6|9289.6|32
1598584500000|2020-08-28 03:15:00|9294.6|9289.6|9293.5|9288.5|9295.4|9290.4|9293.5|9288.5|19
1598584800000|2020-08-28 03:20:00|9293.6|9288.6|9293.2|9288.2|9293.6|9288.6|9292.2|9287.2|18
1598585100000|2020-08-28 03:25:00|9293.1|9288.1|9291.7|9286.7|9293.5|9288.5|9291.7|9286.7|32
1598585400000|2020-08-28 03:30:00|9291.9|9286.9|9293.7|9288.7|9293.9|9288.9|9291.4|9286.4|29
1598585700000|2020-08-28 03:35:00|9293.6|9288.6|9292.2|9287.2|9293.6|9288.6|9291.4|9286.4|49
1598586000000|2020-08-28 03:40:00|9292.4|9287.4|9291.3|9286.3|9292.5|9287.5|9288.2|9283.2|91
1598586300000|2020-08-28 03:45:00|9291.5|9286.5|9290.7|9285.7|9292.5|9287.5|9289.2|9284.2|18
1598586600000|2020-08-28 03:50:00|9290.9|9285.9|9286|9281|9290.9|9285.9|9285.7|9280.7|80
1598586900000|2020-08-28 03:55:00|9285.9|9280.9|9283.5|9278.5|9287.3|9282.3|9283.5|9278.5|97
1598587200000|2020-08-28 04:00:00|9284|9279|9284|9279|9285|9280|9281.5|9276.5|333
1598587500000|2020-08-28 04:05:00|9283.9|9278.9|9283.9|9278.9|9284.2|9279.2|9283.2|9278.2|15
1598587800000|2020-08-28 04:10:00|9284|9279|9284.5|9279.5|9284.7|9279.7|9283.7|9278.7|25
1598588100000|2020-08-28 04:15:00|9284.4|9279.4|9283.7|9278.7|9284.7|9279.7|9283.4|9278.4|16
1598588400000|2020-08-28 04:20:00|9283.9|9278.9|9284.4|9279.4|9284.5|9279.5|9283.2|9278.2|15
1598588700000|2020-08-28 04:25:00|9284.2|9279.2|9285.2|9280.2|9285.5|9280.5|9283.9|9278.9|39
1598589000000|2020-08-28 04:30:00|9285.4|9280.4|9285.7|9280.7|9286.5|9281.5|9285.2|9280.2|32
1598589300000|2020-08-28 04:35:00|9285.9|9280.9|9285.4|9280.4|9285.9|9280.9|9285.2|9280.2|16
1598589600000|2020-08-28 04:40:00|9285.2|9280.2|9280|9275|9285.5|9280.5|9279.5|9274.5|91
1598589900000|2020-08-28 04:45:00|9280.5|9275.5|9278.7|9273.7|9281.5|9276.5|9278.1|9273.1|51
1598590200000|2020-08-28 04:50:00|9279|9274|9278|9273|9279.2|9274.2|9276.9|9271.9|27
1598590500000|2020-08-28 04:55:00|9277.9|9272.9|9273.3|9268.3|9278.2|9273.2|9273.2|9268.2|105
1598590800000|2020-08-28 05:00:00|9273.2|9268.2|9274.5|9269.5|9275|9270|9271.7|9266.7|57
1598591100000|2020-08-28 05:05:00|9274.8|9269.8|9264.7|9259.7|9275|9270|9263.8|9258.8|496
1598591400000|2020-08-28 05:10:00|9264.6|9259.6|9268.5|9263.5|9270|9265|9263.1|9258.1|401
1598591700000|2020-08-28 05:15:00|9268.7|9263.7|9267.4|9262.4|9268.9|9263.9|9264.9|9259.9|169
1598592000000|2020-08-28 05:20:00|9267.2|9262.2|9268.3|9263.3|9268.8|9263.8|9264.5|9259.5|126
1598592300000|2020-08-28 05:25:00|9268.2|9263.2|9270.8|9265.8|9271.5|9266.5|9266.6|9261.6|74
1598592600000|2020-08-28 05:30:00|9270.7|9265.7|9274.8|9269.8|9274.8|9269.8|9268.3|9263.3|115
1598592900000|2020-08-28 05:35:00|9274.7|9269.7|9272.7|9267.7|9274.7|9269.7|9271.7|9266.7|66
1598593200000|2020-08-28 05:40:00|9272.8|9267.8|9267.8|9262.8|9272.8|9267.8|9266.8|9261.8|115
1598593500000|2020-08-28 05:45:00|9268.1|9263.1|9267.3|9262.3|9272.4|9267.4|9267.1|9262.1|72
1598593800000|2020-08-28 05:50:00|9267.4|9262.4|9265.2|9260.2|9267.4|9262.4|9263.9|9258.9|98
1598594100000|2020-08-28 05:55:00|9264.9|9259.9|9267.4|9262.4|9269|9264|9264.9|9259.9|48
1598594400000|2020-08-28 06:00:00|9267.3|9262.3|9266.3|9261.3|9269.7|9264.7|9265.5|9260.5|108
1598594700000|2020-08-28 06:05:00|9266.1|9261.1|9267.8|9262.8|9270.3|9265.3|9264.5|9259.5|51
1598595000000|2020-08-28 06:10:00|9267.6|9262.6|9270.9|9265.9|9271.1|9266.1|9266.3|9261.3|48
1598595300000|2020-08-28 06:15:00|9271.1|9266.1|9271.3|9266.3|9273.1|9268.1|9269.6|9264.6|102
1598595600000|2020-08-28 06:20:00|9270.8|9265.8|9269.4|9264.4|9271.9|9266.9|9268.8|9263.8|40
1598595900000|2020-08-28 06:25:00|9269.6|9264.6|9269.6|9264.6|9270.1|9265.1|9267.3|9262.3|33
1598596200000|2020-08-28 06:30:00|9269.4|9264.4|9267.3|9262.3|9269.7|9264.7|9265.8|9260.8|74
1598596500000|2020-08-28 06:35:00|9266.9|9261.9|9268.1|9263.1|9269.6|9264.6|9265.9|9260.9|89
1598596800000|2020-08-28 06:40:00|9268.3|9263.3|9268.1|9263.1|9270.9|9265.9|9265.4|9260.4|49
1598597100000|2020-08-28 06:45:00|9268|9263|9271.2|9266.2|9272.3|9267.3|9267.6|9262.6|219
1598597400000|2020-08-28 06:50:00|9270.8|9265.8|9273|9268|9273|9268|9270.5|9265.5|46
1598597700000|2020-08-28 06:55:00|9272.8|9267.8|9269.1|9264.1|9273|9268|9268.3|9263.3|102
1598598000000|2020-08-28 07:00:00|9269.3|9264.3|9259.1|9254.1|9269.7|9264.7|9258.4|9253.4|263
1598598300000|2020-08-28 07:05:00|9259.2|9254.2|9256.5|9251.5|9259.2|9254.2|9255.6|9250.6|163
1598598600000|2020-08-28 07:10:00|9256.7|9251.7|9256.7|9251.7|9257.5|9252.5|9254.4|9249.4|178
1598598900000|2020-08-28 07:15:00|9256.6|9251.6|9254.6|9249.6|9257.2|9252.2|9253.3|9248.3|204
1598599200000|2020-08-28 07:20:00|9254.7|9249.7|9251.5|9246.5|9258.5|9253.5|9251.2|9246.2|235
1598599500000|2020-08-28 07:25:00|9251.4|9246.4|9257.9|9252.9|9259.4|9254.4|9249.8|9244.8|104
1598599800000|2020-08-28 07:30:00|9257.7|9252.7|9255.3|9250.3|9257.7|9252.7|9252.4|9247.4|78
1598600100000|2020-08-28 07:35:00|9255.6|9250.6|9254|9249|9256.4|9251.4|9253.1|9248.1|84
1598600400000|2020-08-28 07:40:00|9253.6|9248.6|9251.3|9246.3|9254.6|9249.6|9248.3|9243.3|355
1598600700000|2020-08-28 07:45:00|9251|9246|9255.9|9250.9|9258|9253|9250.8|9245.8|108
1598601000000|2020-08-28 07:50:00|9255.8|9250.8|9253.5|9248.5|9257.4|9252.4|9251.9|9246.9|51
1598601300000|2020-08-28 07:55:00|9253.4|9248.4|9254.4|9249.4|9255.1|9250.1|9251.8|9246.8|77
1598601600000|2020-08-28 08:00:00|9254.3|9249.3|9254.8|9249.8|9256.9|9251.9|9252.1|9247.1|82
1598601900000|2020-08-28 08:05:00|9254.9|9249.9|9257.9|9252.9|9258.8|9253.8|9254.6|9249.6|124
1598602200000|2020-08-28 08:10:00|9257.8|9252.8|9252.8|9247.8|9257.9|9252.9|9252.8|9247.8|77
1598602500000|2020-08-28 08:15:00|9252.4|9247.4|9245.5|9240.5|9252.6|9247.6|9245.3|9240.3|667
1598602800000|2020-08-28 08:20:00|9245.8|9240.8|9246.6|9241.6|9249.8|9244.8|9244.5|9239.5|242
1598603100000|2020-08-28 08:25:00|9246.8|9241.8|9243|9238|9249.6|9244.6|9242.8|9237.8|190
1598603400000|2020-08-28 08:30:00|9243.1|9238.1|9237.4|9232.4|9244.3|9239.3|9237.4|9232.4|329
1598603700000|2020-08-28 08:35:00|9237.5|9232.5|9239.5|9234.5|9239.7|9234.7|9234.6|9229.6|280
1598604000000|2020-08-28 08:40:00|9239.4|9234.4|9238.4|9233.4|9242.1|9237.1|9238.3|9233.3|68
1598604300000|2020-08-28 08:45:00|9238.6|9233.6|9240.2|9235.2|9241.6|9236.6|9238.3|9233.3|114
1598604600000|2020-08-28 08:50:00|9240.1|9235.1|9237.5|9232.5|9240.7|9235.7|9236.9|9231.9|233
1598604900000|2020-08-28 08:55:00|9237.6|9232.6|9239.3|9234.3|9239.8|9234.8|9236.7|9231.7|39
1598605200000|2020-08-28 09:00:00|9239.2|9234.2|9235.1|9230.1|9239.3|9234.3|9234.2|9229.2|183
1598605500000|2020-08-28 09:05:00|9235.3|9230.3|9233.6|9228.6|9235.3|9230.3|9233.2|9228.2|46
1598605800000|2020-08-28 09:10:00|9233.4|9228.4|9232.1|9227.1|9233.4|9228.4|9230.7|9225.7|210
1598606100000|2020-08-28 09:15:00|9232.7|9227.7|9233.1|9228.1|9234.1|9229.1|9231|9226|130
1598606400000|2020-08-28 09:20:00|9233|9228|9234.2|9229.2|9235.6|9230.6|9231.3|9226.3|155
1598606700000|2020-08-28 09:25:00|9234.4|9229.4|9236.1|9231.1|9238.2|9233.2|9233.8|9228.8|69
1598607000000|2020-08-28 09:30:00|9235.9|9230.9|9236.9|9231.9|9237.1|9232.1|9233.4|9228.4|166
1598607300000|2020-08-28 09:35:00|9237.1|9232.1|9233.9|9228.9|9237.4|9232.4|9233.1|9228.1|113
1598607600000|2020-08-28 09:40:00|9233.8|9228.8|9237.8|9232.8|9237.9|9232.9|9233.8|9228.8|148
1598607900000|2020-08-28 09:45:00|9237.2|9232.2|9240.4|9235.4|9240.7|9235.7|9236.8|9231.8|54
1598608200000|2020-08-28 09:50:00|9240.6|9235.6|9243.5|9238.5|9243.9|9238.9|9239.6|9234.6|189
1598608500000|2020-08-28 09:55:00|9243.7|9238.7|9247.4|9242.4|9248.7|9243.7|9242.8|9237.8|228
1598608800000|2020-08-28 10:00:00|9247.3|9242.3|9245.7|9240.7|9249.2|9244.2|9245.1|9240.1|63
1598609100000|2020-08-28 10:05:00|9245.9|9240.9|9246.9|9241.9|9247.9|9242.9|9245.4|9240.4|39
1598609400000|2020-08-28 10:10:00|9246.8|9241.8|9244.9|9239.9|9247.7|9242.7|9244.2|9239.2|59
1598609700000|2020-08-28 10:15:00|9244.8|9239.8|9246.2|9241.2|9246.3|9241.3|9244.6|9239.6|76
1598610000000|2020-08-28 10:20:00|9246.3|9241.3|9248.5|9243.5|9248.6|9243.6|9244.1|9239.1|44
1598610300000|2020-08-28 10:25:00|9248.9|9243.9|9244.4|9239.4|9248.9|9243.9|9244.3|9239.3|25
1598610600000|2020-08-28 10:30:00|9244.1|9239.1|9243.1|9238.1|9244.1|9239.1|9241.8|9236.8|74
1598610900000|2020-08-28 10:35:00|9242.9|9237.9|9241.4|9236.4|9245.2|9240.2|9241.1|9236.1|46
1598611200000|2020-08-28 10:40:00|9241.1|9236.1|9239.7|9234.7|9241.2|9236.2|9239.4|9234.4|56
1598611500000|2020-08-28 10:45:00|9239.9|9234.9|9236.2|9231.2|9240.1|9235.1|9236.2|9231.2|61
1598611800000|2020-08-28 10:50:00|9236.4|9231.4|9235.6|9230.6|9236.7|9231.7|9233.4|9228.4|83
1598612100000|2020-08-28 10:55:00|9235.4|9230.4|9233.3|9228.3|9235.7|9230.7|9232.8|9227.8|48
1598612400000|2020-08-28 11:00:00|9233.2|9228.2|9231.6|9226.6|9235.7|9230.7|9231|9226|84
1598612700000|2020-08-28 11:05:00|9231.9|9226.9|9231.8|9226.8|9232.1|9227.1|9229.8|9224.8|58
1598613000000|2020-08-28 11:10:00|9231.7|9226.7|9229.6|9224.6|9231.8|9226.8|9228.5|9223.5|88
1598613300000|2020-08-28 11:15:00|9229.7|9224.7|9230.1|9225.1|9232.8|9227.8|9229.6|9224.6|34
1598613600000|2020-08-28 11:20:00|9230.4|9225.4|9231.6|9226.6|9232.9|9227.9|9230.3|9225.3|37
1598613900000|2020-08-28 11:25:00|9231.5|9226.5|9229.2|9224.2|9232.6|9227.6|9229|9224|92
1598614200000|2020-08-28 11:30:00|9229|9224|9228.7|9223.7|9229.5|9224.5|9227.5|9222.5|79
1598614500000|2020-08-28 11:35:00|9228.5|9223.5|9224.8|9219.8|9228.9|9223.9|9224.8|9219.8|316
1598614800000|2020-08-28 11:40:00|9224.9|9219.9|9229.7|9224.7|9229.9|9224.9|9224.9|9219.9|118
1598615100000|2020-08-28 11:45:00|9229.9|9224.9|9228.3|9223.3|9229.9|9224.9|9227.6|9222.6|38
1598615400000|2020-08-28 11:50:00|9227.9|9222.9|9229.5|9224.5|9231.6|9226.6|9227.6|9222.6|70
1598615700000|2020-08-28 11:55:00|9229.8|9224.8|9228.1|9223.1|9230.5|9225.5|9227|9222|110
1598616000000|2020-08-28 12:00:00|9227.6|9222.6|9224.3|9219.3|9227.8|9222.8|9224.3|9219.3|74
1598616300000|2020-08-28 12:05:00|9224.2|9219.2|9225.4|9220.4|9225.4|9220.4|9223|9218|78
1598616600000|2020-08-28 12:10:00|9225.8|9220.8|9224.4|9219.4|9226.6|9221.6|9223.2|9218.2|72
1598616900000|2020-08-28 12:15:00|9224.3|9219.3|9224.9|9219.9|9226.3|9221.3|9223|9218|46
1598617200000|2020-08-28 12:20:00|9225.2|9220.2|9225.6|9220.6|9226|9221|9222.6|9217.6|123
1598617500000|2020-08-28 12:25:00|9225.8|9220.8|9228.6|9223.6|9229.9|9224.9|9223|9218|220
1598617800000|2020-08-28 12:30:00|9227.7|9222.7|9234.5|9229.5|9235.6|9230.6|9225.2|9220.2|252
1598618100000|2020-08-28 12:35:00|9234.6|9229.6|9241.8|9236.8|9243.2|9238.2|9234|9229|249
1598618400000|2020-08-28 12:40:00|9241.9|9236.9|9237.5|9232.5|9242.6|9237.6|9236.8|9231.8|151
1598618700000|2020-08-28 12:45:00|9237.3|9232.3|9239.6|9234.6|9239.6|9234.6|9236.7|9231.7|125
1598619000000|2020-08-28 12:50:00|9240|9235|9251.7|9246.7|9252.9|9247.9|9239.8|9234.8|406
1598619300000|2020-08-28 12:55:00|9251.3|9246.3|9249.5|9244.5|9255.2|9250.2|9246.5|9241.5|367
1598619600000|2020-08-28 13:00:00|9249.9|9244.9|9252.9|9247.9|9256.7|9251.7|9246.4|9241.4|289
1598619900000|2020-08-28 13:05:00|9252.7|9247.7|9255.9|9250.9|9258|9253|9251.4|9246.4|335
1598620200000|2020-08-28 13:10:00|9256.2|9251.2|9253.2|9248.2|9257.5|9252.5|9252.7|9247.7|176
1598620500000|2020-08-28 13:15:00|9252.9|9247.9|9245.6|9240.6|9253.1|9248.1|9244.9|9239.9|169
1598620800000|2020-08-28 13:20:00|9246|9241|9244|9239|9247|9242|9243.1|9238.1|106
1598621100000|2020-08-28 13:25:00|9244.5|9239.5|9244.3|9239.3|9247.9|9242.9|9242.7|9237.7|154
1598621400000|2020-08-28 13:30:00|9244.2|9239.2|9241|9236|9248.3|9243.3|9240.2|9235.2|201
1598621700000|2020-08-28 13:35:00|9240.9|9235.9|9249.5|9244.5|9250.5|9245.5|9239.9|9234.9|169
1598622000000|2020-08-28 13:40:00|9249.3|9244.3|9247.2|9242.2|9252.2|9247.2|9247|9242|146
1598622300000|2020-08-28 13:45:00|9247|9242|9251.3|9246.3|9251.4|9246.4|9243.3|9238.3|447
1598622600000|2020-08-28 13:50:00|9251|9246|9253.5|9248.5|9253.7|9248.7|9248.7|9243.7|465
1598622900000|2020-08-28 13:55:00|9253.8|9248.8|9251.4|9246.4|9253.8|9248.8|9249.1|9244.1|102
1598623200000|2020-08-28 14:00:00|9251|9246|9251.4|9246.4|9251.7|9246.7|9248.3|9243.3|292
1598623500000|2020-08-28 14:05:00|9251.6|9246.6|9256.8|9251.8|9260.1|9255.1|9246.4|9241.4|351
1598623800000|2020-08-28 14:10:00|9256.7|9251.7|9256.8|9251.8|9260.2|9255.2|9254.5|9249.5|183
1598624100000|2020-08-28 14:15:00|9257.2|9252.2|9253.2|9248.2|9258.3|9253.3|9252.9|9247.9|214
1598624400000|2020-08-28 14:20:00|9253.1|9248.1|9251.2|9246.2|9253.5|9248.5|9245.2|9240.2|263
1598624700000|2020-08-28 14:25:00|9251.1|9246.1|9242.1|9237.1|9251.2|9246.2|9240.6|9235.6|225
1598625000000|2020-08-28 14:30:00|9241.6|9236.6|9243.1|9238.1|9248.5|9243.5|9241.4|9236.4|253
1598625300000|2020-08-28 14:35:00|9243.5|9238.5|9241.7|9236.7|9248|9243|9239.9|9234.9|303
1598625600000|2020-08-28 14:40:00|9241.9|9236.9|9240|9235|9243.6|9238.6|9237.4|9232.4|434
1598625900000|2020-08-28 14:45:00|9240.1|9235.1|9232.1|9227.1|9241|9236|9232|9227|456
1598626200000|2020-08-28 14:50:00|9232.2|9227.2|9232.6|9227.6|9236.6|9231.6|9231|9226|212
1598626500000|2020-08-28 14:55:00|9232.5|9227.5|9239.2|9234.2|9242.1|9237.1|9229.1|9224.1|304
1598626800000|2020-08-28 15:00:00|9239|9234|9236.4|9231.4|9239.6|9234.6|9236.1|9231.1|275
1598627100000|2020-08-28 15:05:00|9236.5|9231.5|9234.4|9229.4|9236.9|9231.9|9233.7|9228.7|157
1598627400000|2020-08-28 15:10:00|9234.2|9229.2|9233.4|9228.4|9235.5|9230.5|9231.7|9226.7|243
1598627700000|2020-08-28 15:15:00|9233.2|9228.2|9242|9237|9242|9237|9231|9226|193
1598628000000|2020-08-28 15:20:00|9241.9|9236.9|9238.3|9233.3|9243|9238|9237.8|9232.8|147
1598628300000|2020-08-28 15:25:00|9238.2|9233.2|9234.5|9229.5|9238.3|9233.3|9234.4|9229.4|73
1598628600000|2020-08-28 15:30:00|9234.2|9229.2|9231.2|9226.2|9234.8|9229.8|9230.6|9225.6|326
1598628900000|2020-08-28 15:35:00|9231.1|9226.1|9232.3|9227.3|9232.5|9227.5|9229.4|9224.4|129
1598629200000|2020-08-28 15:40:00|9232.5|9227.5|9230.4|9225.4|9233|9228|9230|9225|84
1598629500000|2020-08-28 15:45:00|9230.2|9225.2|9232.7|9227.7|9233|9228|9229.5|9224.5|35
1598629800000|2020-08-28 15:50:00|9232.8|9227.8|9233.5|9228.5|9234|9229|9232|9227|44
1598630100000|2020-08-28 15:55:00|9233.4|9228.4|9234.5|9229.5|9235|9230|9230.9|9225.9|75
1598630400000|2020-08-28 16:00:00|9234.8|9229.8|9232.4|9227.4|9235.2|9230.2|9231.4|9226.4|134
1598630700000|2020-08-28 16:05:00|9232.5|9227.5|9232.8|9227.8|9235.8|9230.8|9232.4|9227.4|297
1598631000000|2020-08-28 16:10:00|9232.9|9227.9|9233|9228|9233.3|9228.3|9231.3|9226.3|28
1598631300000|2020-08-28 16:15:00|9233.3|9228.3|9233|9228|9233.3|9228.3|9232.4|9227.4|38
1598631600000|2020-08-28 16:20:00|9232.9|9227.9|9233.5|9228.5|9233.8|9228.8|9232.4|9227.4|41
1598631900000|2020-08-28 16:25:00|9233.8|9228.8|9235.3|9230.3|9236.5|9231.5|9233.5|9228.5|39
1598632200000|2020-08-28 16:30:00|9235.2|9230.2|9236.3|9231.3|9236.7|9231.7|9233|9228|37
1598632500000|2020-08-28 16:35:00|9236.1|9231.1|9238.8|9233.8|9238.8|9233.8|9236|9231|267
1598632800000|2020-08-28 16:40:00|9238.5|9233.5|9239.6|9234.6|9239.8|9234.8|9237.9|9232.9|35
1598633100000|2020-08-28 16:45:00|9239.8|9234.8|9240.6|9235.6|9242.5|9237.5|9238.4|9233.4|73
1598633400000|2020-08-28 16:50:00|9240.9|9235.9|9242.6|9237.6|9242.9|9237.9|9240.5|9235.5|56
1598633700000|2020-08-28 16:55:00|9242.8|9237.8|9242.8|9237.8|9243.6|9238.6|9241.2|9236.2|48
1598634000000|2020-08-28 17:00:00|9242.6|9237.6|9243.6|9238.6|9245.3|9240.3|9241.5|9236.5|60
1598634300000|2020-08-28 17:05:00|9243.5|9238.5|9244.4|9239.4|9244.6|9239.6|9242|9237|36
1598634600000|2020-08-28 17:10:00|9244.6|9239.6|9245.1|9240.1|9246.2|9241.2|9244.3|9239.3|24
1598634900000|2020-08-28 17:15:00|9245.2|9240.2|9244.4|9239.4|9245.9|9240.9|9242.8|9237.8|54
1598635200000|2020-08-28 17:20:00|9244.6|9239.6|9243|9238|9244.6|9239.6|9242|9237|35
1598635500000|2020-08-28 17:25:00|9243.1|9238.1|9244.4|9239.4|9244.4|9239.4|9241.6|9236.6|86
1598635800000|2020-08-28 17:30:00|9244.6|9239.6|9243.7|9238.7|9245.6|9240.6|9243.1|9238.1|26
1598636100000|2020-08-28 17:35:00|9243.9|9238.9|9242.9|9237.9|9244.9|9239.9|9242.9|9237.9|23
1598636400000|2020-08-28 17:40:00|9242.8|9237.8|9243.6|9238.6|9243.9|9238.9|9242.1|9237.1|41
1598636700000|2020-08-28 17:45:00|9243.9|9238.9|9246.8|9241.8|9247.2|9242.2|9243.6|9238.6|249
1598637000000|2020-08-28 17:50:00|9246.6|9241.6|9246.1|9241.1|9246.9|9241.9|9245.1|9240.1|180
1598637300000|2020-08-28 17:55:00|9246.3|9241.3|9245.1|9240.1|9246.6|9241.6|9245|9240|23
1598637600000|2020-08-28 18:00:00|9245.2|9240.2|9243.6|9238.6|9246.1|9241.1|9243.3|9238.3|38
1598637900000|2020-08-28 18:05:00|9243.7|9238.7|9244|9239|9245.1|9240.1|9243|9238|82
1598638200000|2020-08-28 18:10:00|9244.1|9239.1|9243.5|9238.5|9245|9240|9243.2|9238.2|14
1598638500000|2020-08-28 18:15:00|9243.6|9238.6|9242|9237|9244.1|9239.1|9241.7|9236.7|50
1598638800000|2020-08-28 18:20:00|9241.9|9236.9|9240|9235|9242.1|9237.1|9239.5|9234.5|134
1598639100000|2020-08-28 18:25:00|9240.1|9235.1|9240|9235|9240.6|9235.6|9239.9|9234.9|72
1598639400000|2020-08-28 18:30:00|9239.4|9234.4|9239.8|9234.8|9240.1|9235.1|9239.1|9234.1|61
1598639700000|2020-08-28 18:35:00|9239.9|9234.9|9240.9|9235.9|9241.2|9236.2|9239|9234|88
1598640000000|2020-08-28 18:40:00|9241.2|9236.2|9245.2|9240.2|9245.9|9240.9|9241.2|9236.2|219
1598640300000|2020-08-28 18:45:00|9245.1|9240.1|9242.4|9237.4|9245.2|9240.2|9242.2|9237.2|18
1598640600000|2020-08-28 18:50:00|9242.2|9237.2|9244.7|9239.7|9245.2|9240.2|9242.2|9237.2|40
1598640900000|2020-08-28 18:55:00|9244.4|9239.4|9239.7|9234.7|9244.7|9239.7|9239.7|9234.7|159
1598641200000|2020-08-28 19:00:00|9240|9235|9242.9|9237.9|9243.4|9238.4|9239.7|9234.7|30
1598641500000|2020-08-28 19:05:00|9242.7|9237.7|9244.2|9239.2|9244.7|9239.7|9242.7|9237.7|24
1598641800000|2020-08-28 19:10:00|9243.9|9238.9|9243.7|9238.7|9244.7|9239.7|9243.6|9238.6|13
1598642100000|2020-08-28 19:15:00|9244.1|9239.1|9243.9|9238.9|9244.5|9239.5|9243.2|9238.2|45
1598642400000|2020-08-28 19:20:00|9243.2|9238.2|9240.7|9235.7|9244.2|9239.2|9240.4|9235.4|270
1598642700000|2020-08-28 19:25:00|9241.7|9236.7|9238.2|9233.2|9241.7|9236.7|9237.7|9232.7|248
1598643000000|2020-08-28 19:30:00|9238.1|9233.1|9235.7|9230.7|9238.4|9233.4|9235.4|9230.4|159
1598643300000|2020-08-28 19:35:00|9235.9|9230.9|9235.6|9230.6|9236.7|9231.7|9235.4|9230.4|49
1598643600000|2020-08-28 19:40:00|9235.4|9230.4|9236.4|9231.4|9236.7|9231.7|9234.2|9229.2|44
1598643900000|2020-08-28 19:45:00|9236.7|9231.7|9237.2|9232.2|9237.7|9232.7|9236.2|9231.2|47
1598644200000|2020-08-28 19:50:00|9236.9|9231.9|9237.5|9232.5|9238|9233|9236.4|9231.4|76
1598644500000|2020-08-28 19:55:00|9237.4|9232.4|9235.7|9230.7|9238.1|9233.1|9235.7|9230.7|133
1598644800000|2020-08-28 20:00:00|9235.9|9230.9|9235.1|9230.1|9236.7|9231.7|9234.7|9229.7|82
1598645100000|2020-08-28 20:05:00|9234.9|9229.9|9234.9|9229.9|9235.2|9230.2|9234.4|9229.4|5
1598645400000|2020-08-28 20:10:00|9234.8|9229.8|9234.4|9229.4|9235.5|9230.5|9234.2|9229.2|9
1598645700000|2020-08-28 20:15:00|9234.7|9229.7|9234.9|9229.9|9236.2|9231.2|9234.4|9229.4|35
1598646000000|2020-08-28 20:20:00|9234.8|9229.8|9233.1|9228.1|9234.8|9229.8|9233.1|9228.1|40
1598646300000|2020-08-28 20:25:00|9233|9228|9231.8|9226.8|9233.1|9228.1|9231.8|9226.8|15
1598646600000|2020-08-28 20:30:00|9231.9|9226.9|9232.9|9227.9|9233.6|9228.6|9231.9|9226.9|29
1598646900000|2020-08-28 20:35:00|9233.1|9228.1|9233.7|9228.7|9233.7|9228.7|9232.9|9227.9|17
1598647200000|2020-08-28 20:40:00|9233.6|9228.6|9232.6|9227.6|9233.7|9228.7|9232.6|9227.6|12
1598647500000|2020-08-28 20:45:00|9232.9|9227.9|9232.6|9227.6|9232.9|9227.9|9232.2|9227.2|23
1598647800000|2020-08-28 20:50:00|9232.7|9227.7|9231.1|9226.1|9232.7|9227.7|9231.1|9226.1|24
1598648100000|2020-08-28 20:55:00|9231.2|9226.2|9231.4|9226.4|9232.4|9227.4|9231.1|9226.1|17
1598832000000|2020-08-31 00:00:00|9226.4|9221.4|9218.9|9213.9|9227.4|9222.4|9216.9|9211.9|231
1598832300000|2020-08-31 00:05:00|9219.4|9214.4|9221.7|9216.7|9222.6|9217.6|9219.2|9214.2|113
1598832600000|2020-08-31 00:10:00|9221.8|9216.8|9224.9|9219.9|9225.1|9220.1|9221.8|9216.8|43
1598832900000|2020-08-31 00:15:00|9224.7|9219.7|9223.7|9218.7|9225.9|9220.9|9222.2|9217.2|38
1598833200000|2020-08-31 00:20:00|9223.9|9218.9|9225.3|9220.3|9226.5|9221.5|9223.7|9218.7|24
1598833500000|2020-08-31 00:25:00|9225.7|9220.7|9228.2|9223.2|9228.4|9223.4|9225.7|9220.7|90
1598833800000|2020-08-31 00:30:00|9228.3|9223.3|9226.5|9221.5|9228.9|9223.9|9226|9221|35
1598834100000|2020-08-31 00:35:00|9226.2|9221.2|9228|9223|9228.5|9223.5|9226|9221|13
1598834400000|2020-08-31 00:40:00|9227.9|9222.9|9229.3|9224.3|9230.2|9225.2|9225.2|9220.2|175
1598834700000|2020-08-31 00:45:00|9229.5|9224.5|9230.2|9225.2|9230.2|9225.2|9228.2|9223.2|57
1598835000000|2020-08-31 00:50:00|9230.1|9225.1|9229.2|9224.2|9231.2|9226.2|9228.7|9223.7|27
1598835300000|2020-08-31 00:55:00|9229.3|9224.3|9230.5|9225.5|9231|9226|9228.2|9223.2|18
1598835600000|2020-08-31 01:00:00|9230.9|9225.9|9233.5|9228.5|9233.5|9228.5|9230|9225|77
1598835900000|2020-08-31 01:05:00|9233.2|9228.2|9234.2|9229.2|9235|9230|9232.7|9227.7|45
1598836200000|2020-08-31 01:10:00|9234|9229|9235.2|9230.2|9235.5|9230.5|9233.7|9228.7|10
1598836500000|2020-08-31 01:15:00|9234.9|9229.9|9238.4|9233.4|9239.9|9234.9|9234.2|9229.2|215
1598836800000|2020-08-31 01:20:00|9238.2|9233.2|9236.5|9231.5|9238.7|9233.7|9235.7|9230.7|37
1598837100000|2020-08-31 01:25:00|9236.4|9231.4|9238.7|9233.7|9238.7|9233.7|9236.2|9231.2|30
1598837400000|2020-08-31 01:30:00|9238.9|9233.9|9237.7|9232.7|9238.9|9233.9|9237.2|9232.2|24
1598837700000|2020-08-31 01:35:00|9237.8|9232.8|9237.2|9232.2|9238.7|9233.7|9236.6|9231.6|66
1598838000000|2020-08-31 01:40:00|9237.3|9232.3|9237.1|9232.1|9238.2|9233.2|9237.1|9232.1|10
1598838300000|2020-08-31 01:45:00|9237.2|9232.2|9233.2|9228.2|9237.9|9232.9|9233.1|9228.1|107
1598838600000|2020-08-31 01:50:00|9233.4|9228.4|9234.1|9229.1|9234.2|9229.2|9232.4|9227.4|35
1598838900000|2020-08-31 01:55:00|9233.9|9228.9|9231.6|9226.6|9234.7|9229.7|9230.7|9225.7|37
1598839200000|2020-08-31 02:00:00|9231.7|9226.7|9232.2|9227.2|9233.2|9228.2|9230.9|9225.9|22
1598839500000|2020-08-31 02:05:00|9232.4|9227.4|9232.2|9227.2|9233.7|9228.7|9232.1|9227.1|16
1598839800000|2020-08-31 02:10:00|9232.6|9227.6|9233.1|9228.1|9233.1|9228.1|9231.6|9226.6|6
1598840100000|2020-08-31 02:15:00|9232.9|9227.9|9232.7|9227.7|9233.2|9228.2|9231.9|9226.9|8
1598840400000|2020-08-31 02:20:00|9232.6|9227.6|9233.2|9228.2|9233.7|9228.7|9232.4|9227.4|25
1598840700000|2020-08-31 02:25:00|9233.4|9228.4|9231.1|9226.1|9233.7|9228.7|9231.1|9226.1|8
1598841000000|2020-08-31 02:30:00|9231.2|9226.2|9228.7|9223.7|9231.2|9226.2|9228.1|9223.1|35
1598841300000|2020-08-31 02:35:00|9228.9|9223.9|9229.2|9224.2|9229.7|9224.7|9228.6|9223.6|27
1598841600000|2020-08-31 02:40:00|9229.1|9224.1|9230.2|9225.2|9230.2|9225.2|9229.1|9224.1|12
1598841900000|2020-08-31 02:45:00|9230.4|9225.4|9229.7|9224.7|9230.7|9225.7|9229.1|9224.1|24
1598842200000|2020-08-31 02:50:00|9229.6|9224.6|9228.5|9223.5|9229.7|9224.7|9228.1|9223.1|15
1598842500000|2020-08-31 02:55:00|9228.7|9223.7|9227.2|9222.2|9228.7|9223.7|9227.1|9222.1|11
1598842800000|2020-08-31 03:00:00|9227.1|9222.1|9229.2|9224.2|9229.2|9224.2|9227.1|9222.1|20
1598843100000|2020-08-31 03:05:00|9229.1|9224.1|9226.7|9221.7|9229.1|9224.1|9225.9|9220.9|20
1598843400000|2020-08-31 03:10:00|9226.6|9221.6|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|44
1598843700000|2020-08-31 03:15:00|9226.5|9221.5|9228.9|9223.9|9229.1|9224.1|9226.2|9221.2|19
1598844000000|2020-08-31 03:20:00|9229.1|9224.1|9228.6|9223.6|9229.7|9224.7|9228.6|9223.6|19
1598844300000|2020-08-31 03:25:00|9228.7|9223.7|9229.1|9224.1|9229.6|9224.6|9228.6|9223.6|1
1598844600000|2020-08-31 03:30:00|9229.2|9224.2|9228.6|9223.6|9229.7|9224.7|9228.1|9223.1|15
1598844900000|2020-08-31 03:35:00|9228.1|9223.1|9227.1|9222.1|9228.2|9223.2|9226.2|9221.2|44
1598845200000|2020-08-31 03:40:00|9227.2|9222.2|9227.2|9222.2|9227.9|9222.9|9226.6|9221.6|7
1598845500000|2020-08-31 03:45:00|9227.4|9222.4|9229.2|9224.2|9229.2|9224.2|9227.1|9222.1|9
1598845800000|2020-08-31 03:50:00|9229.1|9224.1|9229.6|9224.6|9230.2|9225.2|9229.1|9224.1|19
1598846100000|2020-08-31 03:55:00|9229.1|9224.1|9227.9|9222.9|9229.1|9224.1|9227.6|9222.6|17
1598846400000|2020-08-31 04:00:00|9228.1|9223.1|9228.1|9223.1|9229.1|9224.1|9228.1|9223.1|21
1598846700000|2020-08-31 04:05:00|9228.6|9223.6|9229.6|9224.6|9229.6|9224.6|9228.1|9223.1|19
1598847000000|2020-08-31 04:10:00|9229.7|9224.7|9230.6|9225.6|9230.6|9225.6|9229.6|9224.6|258
1598847300000|2020-08-31 04:15:00|9230.5|9225.5|9230.6|9225.6|9231.1|9226.1|9230.1|9225.1|66
1598847600000|2020-08-31 04:20:00|9230.7|9225.7|9232.7|9227.7|9233.1|9228.1|9230.6|9225.6|65
1598847900000|2020-08-31 04:25:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9231.6|9226.6|3
1598848200000|2020-08-31 04:30:00|9232.1|9227.1|9233.4|9228.4|9233.4|9228.4|9231.6|9226.6|20
1598848500000|2020-08-31 04:35:00|9233.1|9228.1|9234.9|9229.9|9235.1|9230.1|9233.1|9228.1|5
1598848800000|2020-08-31 04:40:00|9234.8|9229.8|9234.1|9229.1|9235.1|9230.1|9233.6|9228.6|7
1598849100000|2020-08-31 04:45:00|9233.8|9228.8|9235.8|9230.8|9235.9|9230.9|9233.8|9228.8|9
1598849400000|2020-08-31 04:50:00|9235.6|9230.6|9236.6|9231.6|9237.6|9232.6|9235.6|9230.6|11
1598849700000|2020-08-31 04:55:00|9236.7|9231.7|9237.1|9232.1|9238.1|9233.1|9236.6|9231.6|22
1598850000000|2020-08-31 05:00:00|9237.3|9232.3|9235.4|9230.4|9237.6|9232.6|9234.8|9229.8|53
1598850300000|2020-08-31 05:05:00|9235.3|9230.3|9236.6|9231.6|9237.1|9232.1|9235.1|9230.1|56
1598850600000|2020-08-31 05:10:00|9236.9|9231.9|9237.5|9232.5|9237.6|9232.6|9235.8|9230.8|4
1598850900000|2020-08-31 05:15:00|9237.1|9232.1|9236.6|9231.6|9237.4|9232.4|9236.1|9231.1|10
1598851200000|2020-08-31 05:20:00|9236.3|9231.3|9236.1|9231.1|9236.6|9231.6|9235.1|9230.1|9
1598851500000|2020-08-31 05:25:00|9236.2|9231.2|9236.6|9231.6|9237.2|9232.2|9235.9|9230.9|11
1598851800000|2020-08-31 05:30:00|9236.7|9231.7|9235.7|9230.7|9237.2|9232.2|9235.6|9230.6|79
1598852100000|2020-08-31 05:35:00|9235.6|9230.6|9234.6|9229.6|9235.7|9230.7|9234.6|9229.6|7
1598852400000|2020-08-31 05:40:00|9234.7|9229.7|9233.1|9228.1|9235.2|9230.2|9232.9|9227.9|52
1598852700000|2020-08-31 05:45:00|9233.2|9228.2|9233.1|9228.1|9234.1|9229.1|9232.6|9227.6|32
1598853000000|2020-08-31 05:50:00|9233.2|9228.2|9235.6|9230.6|9236.1|9231.1|9233.2|9228.2|55
1598853300000|2020-08-31 05:55:00|9235.7|9230.7|9234.1|9229.1|9236.1|9231.1|9234.1|9229.1|28
1598853600000|2020-08-31 06:00:00|9234.6|9229.6|9236|9231|9236.1|9231.1|9231.1|9226.1|119
1598853900000|2020-08-31 06:05:00|9236.1|9231.1|9237.7|9232.7|9238.6|9233.6|9235.9|9230.9|94
1598854200000|2020-08-31 06:10:00|9237.6|9232.6|9238.9|9233.9|9239.1|9234.1|9236.1|9231.1|34
1598854500000|2020-08-31 06:15:00|9239.1|9234.1|9239.1|9234.1|9239.4|9234.4|9238.3|9233.3|77
1598854800000|2020-08-31 06:20:00|9238.9|9233.9|9240.1|9235.1|9240.6|9235.6|9238.6|9233.6|21
1598855100000|2020-08-31 06:25:00|9240.6|9235.6|9241.2|9236.2|9241.9|9236.9|9240.1|9235.1|56
1598855400000|2020-08-31 06:30:00|9241.4|9236.4|9238.4|9233.4|9242|9237|9238.1|9233.1|197
1598855700000|2020-08-31 06:35:00|9238.1|9233.1|9238.3|9233.3|9239.7|9234.7|9237.8|9232.8|31
1598856000000|2020-08-31 06:40:00|9238.1|9233.1|9239.1|9234.1|9239.6|9234.6|9237.1|9232.1|26
1598856300000|2020-08-31 06:45:00|9239.2|9234.2|9240.2|9235.2|9243.2|9238.2|9238.9|9233.9|54
1598856600000|2020-08-31 06:50:00|9240.1|9235.1|9237.9|9232.9|9240.1|9235.1|9237.9|9232.9|45
1598856900000|2020-08-31 06:55:00|9237.7|9232.7|9235.5|9230.5|9238.4|9233.4|9233.7|9228.7|81
1598857200000|2020-08-31 07:00:00|9235.2|9230.2|9237.2|9232.2|9240.2|9235.2|9234.2|9229.2|173
1598857500000|2020-08-31 07:05:00|9237.5|9232.5|9236.6|9231.6|9238.6|9233.6|9232.6|9227.6|95
1598857800000|2020-08-31 07:10:00|9236.2|9231.2|9237.2|9232.2|9238.2|9233.2|9234.2|9229.2|62
1598858100000|2020-08-31 07:15:00|9236.7|9231.7|9238.4|9233.4|9239.5|9234.5|9234.1|9229.1|63
1598858400000|2020-08-31 07:20:00|9238.2|9233.2|9241.2|9236.2|9241.4|9236.4|9237.7|9232.7|66
1598858700000|2020-08-31 07:25:00|9241.3|9236.3|9239|9234|9242.7|9237.7|9238.2|9233.2|315
1598859000000|2020-08-31 07:30:00|9239.2|9234.2|9242.5|9237.5|9243.7|9238.7|9238.6|9233.6|72
1598859300000|2020-08-31 07:35:00|9242.7|9237.7|9241.8|9236.8|9243.7|9238.7|9239.7|9234.7|100
1598859600000|2020-08-31 07:40:00|9242|9237|9242.2|9237.2|9243|9238|9240.7|9235.7|136
1598859900000|2020-08-31 07:45:00|9242.5|9237.5|9245.4|9240.4|9245.7|9240.7|9241.7|9236.7|152
1598860200000|2020-08-31 07:50:00|9245.2|9240.2|9244.1|9239.1|9246.2|9241.2|9244.1|9239.1|65
1598860500000|2020-08-31 07:55:00|9243.7|9238.7|9245.7|9240.7|9245.7|9240.7|9242.6|9237.6|42
1598860800000|2020-08-31 08:00:00|9245.6|9240.6|9246.4|9241.4|9246.7|9241.7|9243.1|9238.1|68
1598861100000|2020-08-31 08:05:00|9246.6|9241.6|9246.5|9241.5|9247.2|9242.2|9244.6|9239.6|159
1598861400000|2020-08-31 08:10:00|9246.7|9241.7|9244.2|9239.2|9247.5|9242.5|9244.1|9239.1|78
1598861700000|2020-08-31 08:15:00|9244.4|9239.4|9246.2|9241.2|9246.9|9241.9|9244.2|9239.2|42
1598862000000|2020-08-31 08:20:00|9245.9|9240.9|9244.1|9239.1|9246.2|9241.2|9243.7|9238.7|48
1598862300000|2020-08-31 08:25:00|9244.2|9239.2|9249.8|9244.8|9250.3|9245.3|9244.2|9239.2|147
1598862600000|2020-08-31 08:30:00|9249.7|9244.7|9249.6|9244.6|9252.3|9247.3|9249|9244|284
1598862900000|2020-08-31 08:35:00|9249.8|9244.8|9248.5|9243.5|9250.6|9245.6|9248.1|9243.1|128
1598863200000|2020-08-31 08:40:00|9248.3|9243.3|9244.1|9239.1|9248.6|9243.6|9244|9239|84
1598863500000|2020-08-31 08:45:00|9244.4|9239.4|9240.8|9235.8|9244.6|9239.6|9240.3|9235.3|313
1598863800000|2020-08-31 08:50:00|9240.6|9235.6|9239.8|9234.8|9242.3|9237.3|9239.8|9234.8|55
1598864100000|2020-08-31 08:55:00|9239.3|9234.3|9238.5|9233.5|9240.4|9235.4|9237.8|9232.8|62
1598864400000|2020-08-31 09:00:00|9238.3|9233.3|9235.6|9230.6|9238.3|9233.3|9235.6|9230.6|66
1598864700000|2020-08-31 09:05:00|9235.8|9230.8|9236.6|9231.6|9238.1|9233.1|9235.8|9230.8|23
1598865000000|2020-08-31 09:10:00|9236.5|9231.5|9237.6|9232.6|9238.1|9233.1|9235.8|9230.8|25
1598865300000|2020-08-31 09:15:00|9237.8|9232.8|9236.8|9231.8|9238.1|9233.1|9235.8|9230.8|65
1598865600000|2020-08-31 09:20:00|9236.9|9231.9|9235.1|9230.1|9237.1|9232.1|9233.8|9228.8|57
1598865900000|2020-08-31 09:25:00|9235|9230|9236|9231|9236.1|9231.1|9233.3|9228.3|42
1598866200000|2020-08-31 09:30:00|9235.8|9230.8|9237.6|9232.6|9237.8|9232.8|9235.8|9230.8|37
1598866500000|2020-08-31 09:35:00|9237.8|9232.8|9237.6|9232.6|9239|9234|9235.3|9230.3|45
1598866800000|2020-08-31 09:40:00|9237.5|9232.5|9239.5|9234.5|9240|9235|9237.1|9232.1|57
1598867100000|2020-08-31 09:45:00|9239.3|9234.3|9238.6|9233.6|9240.1|9235.1|9237.1|9232.1|25
1598867400000|2020-08-31 09:50:00|9238.5|9233.5|9236.6|9231.6|9238.6|9233.6|9236.4|9231.4|16
1598867700000|2020-08-31 09:55:00|9236.9|9231.9|9235.5|9230.5|9238.1|9233.1|9235.1|9230.1|38
1598868000000|2020-08-31 10:00:00|9235.3|9230.3|9237.8|9232.8|9238.1|9233.1|9235.3|9230.3|21
1598868300000|2020-08-31 10:05:00|9238.1|9233.1|9239.1|9234.1|9239.6|9234.6|9237.4|9232.4|10
1598868600000|2020-08-31 10:10:00|9239.4|9234.4|9240.1|9235.1|9240.6|9235.6|9238.3|9233.3|19
1598868900000|2020-08-31 10:15:00|9239.8|9234.8|9236.6|9231.6|9240.1|9235.1|9236.6|9231.6|17
1598869200000|2020-08-31 10:20:00|9236.7|9231.7|9233.1|9228.1|9236.9|9231.9|9232.6|9227.6|90
1598869500000|2020-08-31 10:25:00|9233.2|9228.2|9234.1|9229.1|9234.9|9229.9|9233.1|9228.1|21
1598869800000|2020-08-31 10:30:00|9234|9229|9232.6|9227.6|9234.6|9229.6|9232.1|9227.1|64
1598870100000|2020-08-31 10:35:00|9232.7|9227.7|9234.1|9229.1|9234.7|9229.7|9232.6|9227.6|20
1598870400000|2020-08-31 10:40:00|9234.4|9229.4|9234.6|9229.6|9235.9|9230.9|9234.1|9229.1|67
1598870700000|2020-08-31 10:45:00|9234.9|9229.9|9230.5|9225.5|9234.9|9229.9|9229|9224|107
1598871000000|2020-08-31 10:50:00|9230.8|9225.8|9233|9228|9234|9229|9229.5|9224.5|48
1598871300000|2020-08-31 10:55:00|9232.8|9227.8|9233.8|9228.8|9234.5|9229.5|9231.8|9226.8|49
1598871600000|2020-08-31 11:00:00|9234|9229|9227.5|9222.5|9234.3|9229.3|9226.8|9221.8|151
1598871900000|2020-08-31 11:05:00|9227.8|9222.8|9227.5|9222.5|9229.3|9224.3|9226.8|9221.8|131
1598872200000|2020-08-31 11:10:00|9227|9222|9226|9221|9227.8|9222.8|9224.8|9219.8|61
1598872500000|2020-08-31 11:15:00|9226.2|9221.2|9224.8|9219.8|9226.2|9221.2|9224.3|9219.3|52
1598872800000|2020-08-31 11:20:00|9225|9220|9226.8|9221.8|9227.4|9222.4|9224.8|9219.8|39
1598873100000|2020-08-31 11:25:00|9227|9222|9224.7|9219.7|9227.2|9222.2|9223.5|9218.5|34
1598873400000|2020-08-31 11:30:00|9224.5|9219.5|9225.4|9220.4|9226.7|9221.7|9223.5|9218.5|50
1598873700000|2020-08-31 11:35:00|9225.5|9220.5|9224.2|9219.2|9226|9221|9223.7|9218.7|30
1598874000000|2020-08-31 11:40:00|9224.5|9219.5|9223.2|9218.2|9224.7|9219.7|9223.1|9218.1|25
1598874300000|2020-08-31 11:45:00|9223.1|9218.1|9222.9|9217.9|9223.5|9218.5|9221.6|9216.6|56
1598874600000|2020-08-31 11:50:00|9222.6|9217.6|9222.1|9217.1|9222.9|9217.9|9220.9|9215.9|76
1598874900000|2020-08-31 11:55:00|9222.4|9217.4|9222.2|9217.2|9224.2|9219.2|9221.7|9216.7|39
1598875200000|2020-08-31 12:00:00|9222.1|9217.1|9224.4|9219.4|9225.7|9220.7|9221.7|9216.7|66
1598875500000|2020-08-31 12:05:00|9224.1|9219.1|9225.2|9220.2|9226.2|9221.2|9222.8|9217.8|68
1598875800000|2020-08-31 12:10:00|9225.5|9220.5|9222.2|9217.2|9225.5|9220.5|9222.2|9217.2|27
1598876100000|2020-08-31 12:15:00|9221.7|9216.7|9224|9219|9224.2|9219.2|9221.7|9216.7|23
1598876400000|2020-08-31 12:20:00|9224.2|9219.2|9223.2|9218.2|9225.2|9220.2|9222.6|9217.6|171
1598876700000|2020-08-31 12:25:00|9223.4|9218.4|9227.1|9222.1|9227.2|9222.2|9222.9|9217.9|91
1598877000000|2020-08-31 12:30:00|9226.9|9221.9|9227.4|9222.4|9228.2|9223.2|9226.1|9221.1|43
1598877300000|2020-08-31 12:35:00|9227.7|9222.7|9227.6|9222.6|9228.2|9223.2|9226.1|9221.1|41
1598877600000|2020-08-31 12:40:00|9227.9|9222.9|9227.2|9222.2|9228.4|9223.4|9225.6|9220.6|25
1598877900000|2020-08-31 12:45:00|9227.6|9222.6|9224.9|9219.9|9228.1|9223.1|9224.1|9219.1|38
1598878200000|2020-08-31 12:50:00|9225.2|9220.2|9225.7|9220.7|9225.7|9220.7|9223.6|9218.6|23
1598878500000|2020-08-31 12:55:00|9225.6|9220.6|9225.6|9220.6|9227.1|9222.1|9224.6|9219.6|30
1598878800000|2020-08-31 13:00:00|9225.4|9220.4|9227.4|9222.4|9229.4|9224.4|9224.4|9219.4|235
1598879100000|2020-08-31 13:05:00|9227.1|9222.1|9222.7|9217.7|9227.1|9222.1|9222.4|9217.4|77
1598879400000|2020-08-31 13:10:00|9222.9|9217.9|9220.1|9215.1|9222.9|9217.9|9220.1|9215.1|182
1598879700000|2020-08-31 13:15:00|9220.4|9215.4|9218.5|9213.5|9220.5|9215.5|9217.8|9212.8|152
1598880000000|2020-08-31 13:20:00|9218.3|9213.3|9222.1|9217.1|9222.1|9217.1|9216.6|9211.6|410
1598880300000|2020-08-31 13:25:00|9222.5|9217.5|9223.6|9218.6|9226|9221|9222.1|9217.1|71
1598880600000|2020-08-31 13:30:00|9224.1|9219.1|9225.6|9220.6|9226.1|9221.1|9222.6|9217.6|126
1598880900000|2020-08-31 13:35:00|9225.9|9220.9|9227.7|9222.7|9228.6|9223.6|9225.1|9220.1|255
1598881200000|2020-08-31 13:40:00|9227.9|9222.9|9227.6|9222.6|9228.2|9223.2|9225.9|9220.9|296
1598881500000|2020-08-31 13:45:00|9227.7|9222.7|9232.3|9227.3|9235.4|9230.4|9225.9|9220.9|391
1598881800000|2020-08-31 13:50:00|9232.1|9227.1|9231.2|9226.2|9233.1|9228.1|9230.3|9225.3|85
1598882100000|2020-08-31 13:55:00|9231.4|9226.4|9233.7|9228.7|9234.3|9229.3|9230.1|9225.1|86
1598882400000|2020-08-31 14:00:00|9233.9|9228.9|9230.1|9225.1|9234.1|9229.1|9229.4|9224.4|117
1598882700000|2020-08-31 14:05:00|9230.2|9225.2|9224.8|9219.8|9230.4|9225.4|9224.4|9219.4|154
1598883000000|2020-08-31 14:10:00|9224.6|9219.6|9218.9|9213.9|9224.6|9219.6|9218.6|9213.6|297
1598883300000|2020-08-31 14:15:00|9218.6|9213.6|9219.2|9214.2|9219.6|9214.6|9214.5|9209.5|967
1598883600000|2020-08-31 14:20:00|9219|9214|9221.7|9216.7|9222.7|9217.7|9218.7|9213.7|361
1598883900000|2020-08-31 14:25:00|9221.9|9216.9|9215.7|9210.7|9223.7|9218.7|9214.6|9209.6|145
1598884200000|2020-08-31 14:30:00|9215.5|9210.5|9214.5|9209.5|9218.7|9213.7|9212.7|9207.7|258
1598884500000|2020-08-31 14:35:00|9214.7|9209.7|9216.7|9211.7|9218.2|9213.2|9213.4|9208.4|158
1598884800000|2020-08-31 14:40:00|9217|9212|9215.7|9210.7|9219.2|9214.2|9214.2|9209.2|185
1598885100000|2020-08-31 14:45:00|9215.9|9210.9|9212.7|9207.7|9218.1|9213.1|9212.2|9207.2|172
1598885400000|2020-08-31 14:50:00|9212.5|9207.5|9210.1|9205.1|9214|9209|9209.4|9204.4|343
1598885700000|2020-08-31 14:55:00|9209.9|9204.9|9207.4|9202.4|9210.9|9205.9|9203.7|9198.7|532
1598886000000|2020-08-31 15:00:00|9207.7|9202.7|9210.1|9205.1|9211.3|9206.3|9206|9201|422
1598886300000|2020-08-31 15:05:00|9210.5|9205.5|9214.1|9209.1|9214.6|9209.6|9210.5|9205.5|226
1598886600000|2020-08-31 15:10:00|9214|9209|9211.1|9206.1|9215.9|9210.9|9210.1|9205.1|127
1598886900000|2020-08-31 15:15:00|9211.4|9206.4|9207.6|9202.6|9211.4|9206.4|9206.1|9201.1|148
1598887200000|2020-08-31 15:20:00|9207.5|9202.5|9210|9205|9211.6|9206.6|9207|9202|77
1598887500000|2020-08-31 15:25:00|9209.6|9204.6|9214|9209|9214|9209|9209.6|9204.6|171
1598887800000|2020-08-31 15:30:00|9213.9|9208.9|9217|9212|9217.5|9212.5|9212.7|9207.7|255
1598888100000|2020-08-31 15:35:00|9216.7|9211.7|9214.7|9209.7|9217|9212|9211.8|9206.8|118
1598888400000|2020-08-31 15:40:00|9214.8|9209.8|9213.9|9208.9|9215.7|9210.7|9213.4|9208.4|104
1598888700000|2020-08-31 15:45:00|9213.7|9208.7|9205.5|9200.5|9213.7|9208.7|9205.5|9200.5|544
1598889000000|2020-08-31 15:50:00|9206|9201|9205.5|9200.5|9207|9202|9203.3|9198.3|125
1598889300000|2020-08-31 15:55:00|9205.4|9200.4|9209|9204|9209.9|9204.9|9204.5|9199.5|112
1598889600000|2020-08-31 16:00:00|9209.5|9204.5|9209.5|9204.5|9211.5|9206.5|9207.9|9202.9|149
1598889900000|2020-08-31 16:05:00|9210|9205|9210.7|9205.7|9211.7|9206.7|9208|9203|124
1598890200000|2020-08-31 16:10:00|9210.5|9205.5|9214.5|9209.5|9214.5|9209.5|9208.5|9203.5|149
1598890500000|2020-08-31 16:15:00|9214.4|9209.4|9211.5|9206.5|9214.7|9209.7|9211.5|9206.5|65
1598890800000|2020-08-31 16:20:00|9211.7|9206.7|9212|9207|9213|9208|9211|9206|54
1598891100000|2020-08-31 16:25:00|9212.2|9207.2|9211.7|9206.7|9213.9|9208.9|9211.2|9206.2|41
1598891400000|2020-08-31 16:30:00|9211.5|9206.5|9211.4|9206.4|9212|9207|9210|9205|24
1598891700000|2020-08-31 16:35:00|9211|9206|9212|9207|9212.5|9207.5|9211|9206|31
1598892000000|2020-08-31 16:40:00|9212.4|9207.4|9212.5|9207.5|9213.5|9208.5|9211.2|9206.2|59
1598892300000|2020-08-31 16:45:00|9212.4|9207.4|9215.7|9210.7|9216|9211|9212|9207|57
1598892600000|2020-08-31 16:50:00|9215.5|9210.5|9214.5|9209.5|9216.5|9211.5|9214|9209|78
1598892900000|2020-08-31 16:55:00|9214.4|9209.4|9213|9208|9215.5|9210.5|9212.5|9207.5|47
1598893200000|2020-08-31 17:00:00|9213.4|9208.4|9210.7|9205.7|9213.5|9208.5|9210.7|9205.7|62
1598893500000|2020-08-31 17:05:00|9210.6|9205.6|9212.7|9207.7|9212.7|9207.7|9210.2|9205.2|45
1598893800000|2020-08-31 17:10:00|9212.5|9207.5|9212.7|9207.7|9213|9208|9211.7|9206.7|22
1598894100000|2020-08-31 17:15:00|9212.5|9207.5|9209.9|9204.9|9212.5|9207.5|9208.7|9203.7|22
1598894400000|2020-08-31 17:20:00|9210|9205|9211.9|9206.9|9212|9207|9209.7|9204.7|18
1598894700000|2020-08-31 17:25:00|9212|9207|9212.7|9207.7|9213|9208|9212|9207|17
1598895000000|2020-08-31 17:30:00|9213|9208|9213|9208|9213.2|9208.2|9212.2|9207.2|24
1598895300000|2020-08-31 17:35:00|9213.4|9208.4|9213.7|9208.7|9214.7|9209.7|9213.4|9208.4|29
1598895600000|2020-08-31 17:40:00|9213.9|9208.9|9213.9|9208.9|9214.7|9209.7|9212.9|9207.9|22
1598895900000|2020-08-31 17:45:00|9213.7|9208.7|9214.4|9209.4|9214.7|9209.7|9211.6|9206.6|88
1598896200000|2020-08-31 17:50:00|9214.1|9209.1|9214.4|9209.4|9214.6|9209.6|9213.9|9208.9|55
1598896500000|2020-08-31 17:55:00|9214.2|9209.2|9213.9|9208.9|9214.6|9209.6|9213.4|9208.4|25
1598896800000|2020-08-31 18:00:00|9213.7|9208.7|9216.6|9211.6|9217.2|9212.2|9213.4|9208.4|64
1598897100000|2020-08-31 18:05:00|9216.2|9211.2|9215.7|9210.7|9217.2|9212.2|9215.4|9210.4|56
1598897400000|2020-08-31 18:10:00|9215.6|9210.6|9216.2|9211.2|9216.2|9211.2|9214.9|9209.9|17
1598897700000|2020-08-31 18:15:00|9216.1|9211.1|9218.1|9213.1|9218.2|9213.2|9215.1|9210.1|40
1598898000000|2020-08-31 18:20:00|9217.9|9212.9|9218.9|9213.9|9220.6|9215.6|9217.4|9212.4|341
1598898300000|2020-08-31 18:25:00|9218.7|9213.7|9217.4|9212.4|9219.1|9214.1|9217.4|9212.4|25
1598898600000|2020-08-31 18:30:00|9217.6|9212.6|9216.4|9211.4|9217.7|9212.7|9216.4|9211.4|17
1598898900000|2020-08-31 18:35:00|9216.2|9211.2|9216.6|9211.6|9218.2|9213.2|9216.2|9211.2|27
1598899200000|2020-08-31 18:40:00|9216.7|9211.7|9216.4|9211.4|9216.7|9211.7|9215.4|9210.4|67
1598899500000|2020-08-31 18:45:00|9216.1|9211.1|9216.9|9211.9|9218.5|9213.5|9216.1|9211.1|66
1598899800000|2020-08-31 18:50:00|9216.7|9211.7|9215.9|9210.9|9217.2|9212.2|9215.9|9210.9|34
1598900100000|2020-08-31 18:55:00|9215.4|9210.4|9219.5|9214.5|9219.5|9214.5|9214.4|9209.4|159
1598900400000|2020-08-31 19:00:00|9220|9215|9221.3|9216.3|9222|9217|9219|9214|242
1598900700000|2020-08-31 19:05:00|9221|9216|9219|9214|9221|9216|9219|9214|209
1598901000000|2020-08-31 19:10:00|9219.3|9214.3|9221.3|9216.3|9221.3|9216.3|9219|9214|86
1598901300000|2020-08-31 19:15:00|9221.5|9216.5|9224.5|9219.5|9224.5|9219.5|9221.5|9216.5|166
1598901600000|2020-08-31 19:20:00|9224.8|9219.8|9225.5|9220.5|9225.8|9220.8|9223.5|9218.5|85
1598901900000|2020-08-31 19:25:00|9225.4|9220.4|9223.5|9218.5|9225.4|9220.4|9223|9218|88
1598902200000|2020-08-31 19:30:00|9223.8|9218.8|9224.5|9219.5|9224.5|9219.5|9223|9218|116
1598902500000|2020-08-31 19:35:00|9224.1|9219.1|9223|9218|9224.5|9219.5|9222.8|9217.8|173
1598902800000|2020-08-31 19:40:00|9223.5|9218.5|9224|9219|9226.6|9221.6|9222.8|9217.8|67
1598903100000|2020-08-31 19:45:00|9223.5|9218.5|9222.5|9217.5|9223.5|9218.5|9221.5|9216.5|109
1598903400000|2020-08-31 19:50:00|9223|9218|9223.5|9218.5|9223.5|9218.5|9220.5|9215.5|126
1598903700000|2020-08-31 19:55:00|9223.6|9218.6|9222.5|9217.5|9224.5|9219.5|9221|9216|300
1598904000000|2020-08-31 20:00:00|9222.6|9217.6|9222.5|9217.5|9223.3|9218.3|9220.5|9215.5|71
1598904300000|2020-08-31 20:05:00|9222.6|9217.6|9223.1|9218.1|9223.6|9218.6|9222.1|9217.1|13
1598904600000|2020-08-31 20:10:00|9223.6|9218.6|9224.8|9219.8|9225.3|9220.3|9223.6|9218.6|20
1598904900000|2020-08-31 20:15:00|9225|9220|9223.3|9218.3|9225.1|9220.1|9223.3|9218.3|8
1598905200000|2020-08-31 20:20:00|9223|9218|9223.8|9218.8|9224.1|9219.1|9223|9218|6
1598905500000|2020-08-31 20:25:00|9223.9|9218.9|9221.9|9216.9|9223.9|9218.9|9221.6|9216.6|19
1598905800000|2020-08-31 20:30:00|9222.1|9217.1|9221.1|9216.1|9223.4|9218.4|9221.1|9216.1|10
1598906100000|2020-08-31 20:35:00|9221.3|9216.3|9221|9216|9221.3|9216.3|9220.8|9215.8|12
1598906400000|2020-08-31 20:40:00|9221.1|9216.1|9221.8|9216.8|9222.1|9217.1|9221|9216|5
1598906700000|2020-08-31 20:45:00|9221.6|9216.6|9221.5|9216.5|9221.8|9216.8|9221|9216|14
1598907000000|2020-08-31 20:50:00|9221.6|9216.6|9221|9216|9221.6|9216.6|9220.8|9215.8|10
1598907300000|2020-08-31 20:55:00|9220.8|9215.8|9219.9|9214.9|9222.1|9217.1|9219.5|9214.5|28
1598918400000|2020-09-01 00:00:00|9221.4|9216.4|9217.8|9212.8|9221.4|9216.4|9217.8|9212.8|79
1598918700000|2020-09-01 00:05:00|9218.3|9213.3|9217|9212|9218.8|9213.8|9215.8|9210.8|35
1598919000000|2020-09-01 00:10:00|9217.3|9212.3|9215.5|9210.5|9217.3|9212.3|9215.4|9210.4|10
1598919300000|2020-09-01 00:15:00|9215.4|9210.4|9215|9210|9216|9211|9215|9210|92
1598919600000|2020-09-01 00:20:00|9214.5|9209.5|9216.5|9211.5|9217.5|9212.5|9214.2|9209.2|18
1598919900000|2020-09-01 00:25:00|9216.8|9211.8|9216.8|9211.8|9217.8|9212.8|9216.8|9211.8|4
1598920200000|2020-09-01 00:30:00|9217|9212|9216.5|9211.5|9217.3|9212.3|9216.5|9211.5|2
1598920500000|2020-09-01 00:35:00|9216.3|9211.3|9216.3|9211.3|9217|9212|9216.2|9211.2|15
1598920800000|2020-09-01 00:40:00|9216.5|9211.5|9219.3|9214.3|9219.3|9214.3|9216.5|9211.5|9
1598921100000|2020-09-01 00:45:00|9219|9214|9216.3|9211.3|9219.3|9214.3|9216|9211|19
1598921400000|2020-09-01 00:50:00|9216|9211|9219.9|9214.9|9221.8|9216.8|9216|9211|78
1598921700000|2020-09-01 00:55:00|9219.8|9214.8|9217.9|9212.9|9219.9|9214.9|9217.8|9212.8|35
1598922000000|2020-09-01 01:00:00|9217.8|9212.8|9213.8|9208.8|9217.8|9212.8|9212.8|9207.8|40
1598922300000|2020-09-01 01:05:00|9214.3|9209.3|9212.3|9207.3|9214.8|9209.8|9211.8|9206.8|12
1598922600000|2020-09-01 01:10:00|9212.5|9207.5|9213.6|9208.6|9213.6|9208.6|9211|9206|29
1598922900000|2020-09-01 01:15:00|9213.8|9208.8|9211.3|9206.3|9214.1|9209.1|9211.2|9206.2|13
1598923200000|2020-09-01 01:20:00|9211.8|9206.8|9212.3|9207.3|9212.8|9207.8|9210.8|9205.8|67
1598923500000|2020-09-01 01:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|15
1598923800000|2020-09-01 01:30:00|9211.7|9206.7|9211.8|9206.8|9212|9207|9210.7|9205.7|18
1598924100000|2020-09-01 01:35:00|9212|9207|9206|9201|9212|9207|9205.8|9200.8|97
1598924400000|2020-09-01 01:40:00|9205.8|9200.8|9209.2|9204.2|9209.3|9204.3|9205.5|9200.5|44
1598924700000|2020-09-01 01:45:00|9209|9204|9207.5|9202.5|9209|9204|9206.4|9201.4|46
1598925000000|2020-09-01 01:50:00|9207.3|9202.3|9205|9200|9208.2|9203.2|9204.7|9199.7|134
1598925300000|2020-09-01 01:55:00|9204.9|9199.9|9197.8|9192.8|9205.5|9200.5|9196.1|9191.1|194
1598925600000|2020-09-01 02:00:00|9197.6|9192.6|9196.8|9191.8|9198.4|9193.4|9194.5|9189.5|158
1598925900000|2020-09-01 02:05:00|9196.5|9191.5|9199.1|9194.1|9199.1|9194.1|9196.1|9191.1|85
1598926200000|2020-09-01 02:10:00|9199.4|9194.4|9197.5|9192.5|9199.6|9194.6|9196.6|9191.6|42
1598926500000|2020-09-01 02:15:00|9197.1|9192.1|9198.1|9193.1|9198.6|9193.6|9195.2|9190.2|55
1598926800000|2020-09-01 02:20:00|9197.9|9192.9|9197.1|9192.1|9199.1|9194.1|9196.9|9191.9|30
1598927100000|2020-09-01 02:25:00|9197.2|9192.2|9196.6|9191.6|9198.6|9193.6|9196.6|9191.6|14
1598927400000|2020-09-01 02:30:00|9196.4|9191.4|9196.8|9191.8|9197.1|9192.1|9195.4|9190.4|63
1598927700000|2020-09-01 02:35:00|9196.9|9191.9|9182.9|9177.9|9197.4|9192.4|9182.9|9177.9|628
1598928000000|2020-09-01 02:40:00|9182.8|9177.8|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|527
1598928300000|2020-09-01 02:45:00|9182.6|9177.6|9186.4|9181.4|9186.6|9181.6|9181.6|9176.6|168
1598928600000|2020-09-01 02:50:00|9186.3|9181.3|9184.8|9179.8|9187.6|9182.6|9184.5|9179.5|102
1598928900000|2020-09-01 02:55:00|9184.5|9179.5|9183.9|9178.9|9186.6|9181.6|9183.4|9178.4|45
1598929200000|2020-09-01 03:00:00|9184.1|9179.1|9185.1|9180.1|9186.1|9181.1|9183.1|9178.1|35
1598929500000|2020-09-01 03:05:00|9185.2|9180.2|9186.4|9181.4|9187.5|9182.5|9185.1|9180.1|30
1598929800000|2020-09-01 03:10:00|9186.2|9181.2|9185.4|9180.4|9186.5|9181.5|9185.1|9180.1|9
1598930100000|2020-09-01 03:15:00|9185.2|9180.2|9181.9|9176.9|9186.1|9181.1|9181.5|9176.5|48
1598930400000|2020-09-01 03:20:00|9181.7|9176.7|9181.4|9176.4|9183.2|9178.2|9180.1|9175.1|83
1598930700000|2020-09-01 03:25:00|9181.2|9176.2|9182.4|9177.4|9183.4|9178.4|9180.7|9175.7|38
1598931000000|2020-09-01 03:30:00|9182.2|9177.2|9182.1|9177.1|9182.5|9177.5|9180.7|9175.7|36
1598931300000|2020-09-01 03:35:00|9181.9|9176.9|9184.4|9179.4|9184.7|9179.7|9181.9|9176.9|44
1598931600000|2020-09-01 03:40:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184.4|9179.4|27
1598931900000|2020-09-01 03:45:00|9186.2|9181.2|9184.4|9179.4|9186.7|9181.7|9183.4|9178.4|27
1598932200000|2020-09-01 03:50:00|9184.2|9179.2|9184.7|9179.7|9185.6|9180.6|9184.2|9179.2|1
1598932500000|2020-09-01 03:55:00|9184.6|9179.6|9185|9180|9185.4|9180.4|9183.7|9178.7|9
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9185.6|9180.6|9186|9181|9184.4|9179.4|12
1598933100000|2020-09-01 04:05:00|9185.7|9180.7|9182.7|9177.7|9186.1|9181.1|9182.6|9177.6|40
1598933400000|2020-09-01 04:10:00|9182.6|9177.6|9181.8|9176.8|9183.6|9178.6|9181.6|9176.6|42
1598933700000|2020-09-01 04:15:00|9182.4|9177.4|9182.6|9177.6|9183|9178|9182|9177|16
1598934000000|2020-09-01 04:20:00|9182.4|9177.4|9183.4|9178.4|9183.7|9178.7|9182.4|9177.4|12
1598934300000|2020-09-01 04:25:00|9183.2|9178.2|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|3
1598934600000|2020-09-01 04:30:00|9184.4|9179.4|9182.9|9177.9|9184.4|9179.4|9181.8|9176.8|151
1598934900000|2020-09-01 04:35:00|9183|9178|9185|9180|9185|9180|9182|9177|32
1598935200000|2020-09-01 04:40:00|9184.9|9179.9|9184.5|9179.5|9185.4|9180.4|9184|9179|27
1598935500000|2020-09-01 04:45:00|9184.7|9179.7|9185.7|9180.7|9185.9|9180.9|9184.7|9179.7|7
1598935800000|2020-09-01 04:50:00|9185.4|9180.4|9186.3|9181.3|9186.3|9181.3|9184.9|9179.9|17
1598936100000|2020-09-01 04:55:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.1|9181.1|47
1598936400000|2020-09-01 05:00:00|9187.4|9182.4|9186.2|9181.2|9187.4|9182.4|9183.9|9178.9|28
1598936700000|2020-09-01 05:05:00|9186.1|9181.1|9186.7|9181.7|9186.7|9181.7|9185.4|9180.4|16
1598937000000|2020-09-01 05:10:00|9186.9|9181.9|9186.2|9181.2|9186.9|9181.9|9185.7|9180.7|23
1598937300000|2020-09-01 05:15:00|9186.1|9181.1|9183.1|9178.1|9186.1|9181.1|9182.4|9177.4|27
1598937600000|2020-09-01 05:20:00|9182.7|9177.7|9188.7|9183.7|9188.7|9183.7|9182.7|9177.7|43
1598937900000|2020-09-01 05:25:00|9188.6|9183.6|9187.4|9182.4|9188.7|9183.7|9187|9182|29
1598938200000|2020-09-01 05:30:00|9187.7|9182.7|9185|9180|9189.7|9184.7|9184.9|9179.9|41
1598938500000|2020-09-01 05:35:00|9185.2|9180.2|9185.6|9180.6|9185.7|9180.7|9184.4|9179.4|37
1598938800000|2020-09-01 05:40:00|9185.4|9180.4|9186.9|9181.9|9187.9|9182.9|9184.9|9179.9|22
1598939100000|2020-09-01 05:45:00|9186.8|9181.8|9183.2|9178.2|9186.8|9181.8|9182.6|9177.6|58
1598939400000|2020-09-01 05:50:00|9182.9|9177.9|9183.9|9178.9|9183.9|9178.9|9182.9|9177.9|17
1598939700000|2020-09-01 05:55:00|9184.1|9179.1|9181.6|9176.6|9184.4|9179.4|9180.8|9175.8|73
1598940000000|2020-09-01 06:00:00|9181.7|9176.7|9184.1|9179.1|9185.1|9180.1|9181.6|9176.6|56
1598940300000|2020-09-01 06:05:00|9184.2|9179.2|9183.6|9178.6|9185.1|9180.1|9183.1|9178.1|78
1598940600000|2020-09-01 06:10:00|9183.7|9178.7|9185|9180|9187.6|9182.6|9183.6|9178.6|101
1598940900000|2020-09-01 06:15:00|9184.6|9179.6|9185.6|9180.6|9187.1|9182.1|9184.6|9179.6|56
1598941200000|2020-09-01 06:20:00|9185.5|9180.5|9188.1|9183.1|9188.5|9183.5|9185.1|9180.1|53
1598941500000|2020-09-01 06:25:00|9188.3|9183.3|9191.3|9186.3|9191.3|9186.3|9187.6|9182.6|119
1598941800000|2020-09-01 06:30:00|9190.9|9185.9|9189.6|9184.6|9192.1|9187.1|9189.1|9184.1|40
1598942100000|2020-09-01 06:35:00|9189.4|9184.4|9187.1|9182.1|9190.1|9185.1|9186.8|9181.8|42
1598942400000|2020-09-01 06:40:00|9186.8|9181.8|9185.5|9180.5|9187.1|9182.1|9183.4|9178.4|58
1598942700000|2020-09-01 06:45:00|9185.1|9180.1|9188.1|9183.1|9188.1|9183.1|9184.6|9179.6|40
1598943000000|2020-09-01 06:50:00|9188|9183|9189.1|9184.1|9189.8|9184.8|9186.3|9181.3|72
1598943300000|2020-09-01 06:55:00|9189|9184|9191.3|9186.3|9193.3|9188.3|9188.8|9183.8|129
1598943600000|2020-09-01 07:00:00|9191.4|9186.4|9189.4|9184.4|9192.1|9187.1|9188.8|9183.8|135
1598943900000|2020-09-01 07:05:00|9189.5|9184.5|9192.6|9187.6|9193.6|9188.6|9187.3|9182.3|106
1598944200000|2020-09-01 07:10:00|9192.5|9187.5|9196.6|9191.6|9198.6|9193.6|9191.3|9186.3|111
1598944500000|2020-09-01 07:15:00|9196.8|9191.8|9196.6|9191.6|9199|9194|9195.3|9190.3|147
1598944800000|2020-09-01 07:20:00|9196.8|9191.8|9195.1|9190.1|9197.6|9192.6|9192.8|9187.8|98
1598945100000|2020-09-01 07:25:00|9195|9190|9196.6|9191.6|9197.6|9192.6|9193.8|9188.8|54
1598945400000|2020-09-01 07:30:00|9196.5|9191.5|9199.5|9194.5|9199.6|9194.6|9194.9|9189.9|66
1598945700000|2020-09-01 07:35:00|9199.3|9194.3|9195.3|9190.3|9199.3|9194.3|9195|9190|46
1598946000000|2020-09-01 07:40:00|9195|9190|9191|9186|9195.5|9190.5|9190.3|9185.3|91
1598946300000|2020-09-01 07:45:00|9191.1|9186.1|9187.6|9182.6|9191.6|9186.6|9187.6|9182.6|81
1598946600000|2020-09-01 07:50:00|9187.8|9182.8|9183.3|9178.3|9187.8|9182.8|9181.6|9176.6|116
1598946900000|2020-09-01 07:55:00|9183.5|9178.5|9182.8|9177.8|9183.5|9178.5|9178.3|9173.3|128
1598947200000|2020-09-01 08:00:00|9182.5|9177.5|9186.1|9181.1|9187.4|9182.4|9182.3|9177.3|71
1598947500000|2020-09-01 08:05:00|9186.2|9181.2|9186.5|9181.5|9187.3|9182.3|9184.3|9179.3|93
1598947800000|2020-09-01 08:10:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9182.3|9177.3|56
1598948100000|2020-09-01 08:15:00|9184.1|9179.1|9184.8|9179.8|9186.3|9181.3|9183.5|9178.5|20
1598948400000|2020-09-01 08:20:00|9185|9180|9188|9183|9189.5|9184.5|9184.3|9179.3|42
1598948700000|2020-09-01 08:25:00|9187.8|9182.8|9189|9184|9189.9|9184.9|9185.3|9180.3|57
1598949000000|2020-09-01 08:30:00|9188.8|9183.8|9194.8|9189.8|9194.8|9189.8|9188|9183|88
1598949300000|2020-09-01 08:35:00|9194.5|9189.5|9195.2|9190.2|9199.5|9194.5|9194.5|9189.5|272
1598949600000|2020-09-01 08:40:00|9195|9190|9197.1|9192.1|9198.5|9193.5|9195|9190|82
1598949900000|2020-09-01 08:45:00|9196.9|9191.9|9192.2|9187.2|9197.6|9192.6|9191.2|9186.2|92
1598950200000|2020-09-01 08:50:00|9192.4|9187.4|9196.7|9191.7|9196.7|9191.7|9191.7|9186.7|55
1598950500000|2020-09-01 08:55:00|9196.2|9191.2|9193.7|9188.7|9199.7|9194.7|9192.9|9187.9|72
1598950800000|2020-09-01 09:00:00|9193.9|9188.9|9192.8|9187.8|9197.7|9192.7|9192.6|9187.6|91
1598951100000|2020-09-01 09:05:00|9192.6|9187.6|9192.8|9187.8|9194.2|9189.2|9192.6|9187.6|29
1598951400000|2020-09-01 09:10:00|9192.7|9187.7|9193.7|9188.7|9195.5|9190.5|9192.2|9187.2|46
1598951700000|2020-09-01 09:15:00|9194|9189|9194.7|9189.7|9196.5|9191.5|9192.8|9187.8|76
1598952000000|2020-09-01 09:20:00|9194.4|9189.4|9195.3|9190.3|9197.2|9192.2|9193.2|9188.2|49
1598952300000|2020-09-01 09:25:00|9195.7|9190.7|9197.2|9192.2|9198.2|9193.2|9195.2|9190.2|33
1598952600000|2020-09-01 09:30:00|9197.5|9192.5|9195.7|9190.7|9198.7|9193.7|9195.2|9190.2|75
1598952900000|2020-09-01 09:35:00|9195.8|9190.8|9192.2|9187.2|9197.7|9192.7|9191.3|9186.3|130
1598953200000|2020-09-01 09:40:00|9192|9187|9188.3|9183.3|9192|9187|9188.3|9183.3|97
1598953500000|2020-09-01 09:45:00|9188.5|9183.5|9188.7|9183.7|9190|9185|9187.6|9182.6|62
1598953800000|2020-09-01 09:50:00|9189|9184|9189.5|9184.5|9190.5|9185.5|9188.5|9183.5|30
1598954100000|2020-09-01 09:55:00|9190|9185|9188.7|9183.7|9190|9185|9188.7|9183.7|72
1598954400000|2020-09-01 10:00:00|9188.8|9183.8|9193.5|9188.5|9194.5|9189.5|9188.5|9183.5|95
1598954700000|2020-09-01 10:05:00|9193.8|9188.8|9195.7|9190.7|9195.9|9190.9|9193.2|9188.2|37
1598955000000|2020-09-01 10:10:00|9195.8|9190.8|9192.2|9187.2|9196|9191|9191.2|9186.2|50
1598955300000|2020-09-01 10:15:00|9192|9187|9193.9|9188.9|9195.7|9190.7|9192|9187|64
1598955600000|2020-09-01 10:20:00|9193.7|9188.7|9186.7|9181.7|9193.9|9188.9|9186.6|9181.6|123
1598955900000|2020-09-01 10:25:00|9186.6|9181.6|9185.2|9180.2|9188.2|9183.2|9184.2|9179.2|62
1598956200000|2020-09-01 10:30:00|9185.1|9180.1|9185.2|9180.2|9186.4|9181.4|9184.2|9179.2|43
1598956500000|2020-09-01 10:35:00|9185.4|9180.4|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|85
1598956800000|2020-09-01 10:40:00|9191.4|9186.4|9187.9|9182.9|9191.4|9186.4|9186.9|9181.9|43
1598957100000|2020-09-01 10:45:00|9187.7|9182.7|9188.6|9183.6|9189.7|9184.7|9187.4|9182.4|42
1598957400000|2020-09-01 10:50:00|9188.7|9183.7|9182.2|9177.2|9188.7|9183.7|9182.2|9177.2|98
1598957700000|2020-09-01 10:55:00|9182.5|9177.5|9186.2|9181.2|9186.9|9181.9|9181.5|9176.5|60
1598958000000|2020-09-01 11:00:00|9186|9181|9182.2|9177.2|9186.2|9181.2|9180.9|9175.9|103
1598958300000|2020-09-01 11:05:00|9181.7|9176.7|9185.7|9180.7|9186.2|9181.2|9181.7|9176.7|68
1598958600000|2020-09-01 11:10:00|9185.9|9180.9|9188.2|9183.2|9188.7|9183.7|9184.2|9179.2|30
1598958900000|2020-09-01 11:15:00|9188.4|9183.4|9188.7|9183.7|9189.7|9184.7|9187.2|9182.2|33
1598959200000|2020-09-01 11:20:00|9188.8|9183.8|9190|9185|9191|9186|9188.7|9183.7|48
1598959500000|2020-09-01 11:25:00|9190.2|9185.2|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|33
1598959800000|2020-09-01 11:30:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9184.4|9179.4|62
1598960100000|2020-09-01 11:35:00|9186.3|9181.3|9184.2|9179.2|9187.4|9182.4|9183.1|9178.1|112
1598960400000|2020-09-01 11:40:00|9184.1|9179.1|9184.7|9179.7|9187.7|9182.7|9183.6|9178.6|34
1598960700000|2020-09-01 11:45:00|9184.9|9179.9|9184.6|9179.6|9186.9|9181.9|9184.6|9179.6|33
1598961000000|2020-09-01 11:50:00|9184.7|9179.7|9187.1|9182.1|9187.9|9182.9|9184.2|9179.2|39
1598961300000|2020-09-01 11:55:00|9186.7|9181.7|9187.7|9182.7|9190.7|9185.7|9186.4|9181.4|58
1598961600000|2020-09-01 12:00:00|9187.9|9182.9|9189.7|9184.7|9190.7|9185.7|9187.2|9182.2|78
1598961900000|2020-09-01 12:05:00|9189.6|9184.6|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|57
1598962200000|2020-09-01 12:10:00|9190.4|9185.4|9188.2|9183.2|9192.2|9187.2|9188.1|9183.1|41
1598962500000|2020-09-01 12:15:00|9188.7|9183.7|9191|9186|9192.9|9187.9|9188.4|9183.4|167
1598962800000|2020-09-01 12:20:00|9191.4|9186.4|9191.7|9186.7|9191.7|9186.7|9189.8|9184.8|65
1598963100000|2020-09-01 12:25:00|9191.9|9186.9|9196.4|9191.4|9196.7|9191.7|9190.6|9185.6|149
1598963400000|2020-09-01 12:30:00|9196.3|9191.3|9193.2|9188.2|9196.7|9191.7|9193.1|9188.1|59
1598963700000|2020-09-01 12:35:00|9193.1|9188.1|9190.7|9185.7|9193.7|9188.7|9190.6|9185.6|87
1598964000000|2020-09-01 12:40:00|9190.9|9185.9|9191.2|9186.2|9192.4|9187.4|9190.6|9185.6|45
1598964300000|2020-09-01 12:45:00|9191.1|9186.1|9193.6|9188.6|9193.7|9188.7|9191.1|9186.1|51
1598964600000|2020-09-01 12:50:00|9193.2|9188.2|9193.6|9188.6|9195.2|9190.2|9191.1|9186.1|46
1598964900000|2020-09-01 12:55:00|9193.3|9188.3|9188|9183|9194.1|9189.1|9187.4|9182.4|213
1598965200000|2020-09-01 13:00:00|9188.2|9183.2|9187.4|9182.4|9188.7|9183.7|9184.4|9179.4|109
1598965500000|2020-09-01 13:05:00|9187.7|9182.7|9188.7|9183.7|9191.4|9186.4|9186.9|9181.9|84
1598965800000|2020-09-01 13:10:00|9188.9|9183.9|9183.3|9178.3|9189.4|9184.4|9182.6|9177.6|192
1598966100000|2020-09-01 13:15:00|9182.8|9177.8|9185.1|9180.1|9186.3|9181.3|9182.3|9177.3|110
1598966400000|2020-09-01 13:20:00|9184.8|9179.8|9191.8|9186.8|9192.8|9187.8|9176.6|9171.6|445
1598966700000|2020-09-01 13:25:00|9191.6|9186.6|9187.6|9182.6|9193.8|9188.8|9186.8|9181.8|194
1598967000000|2020-09-01 13:30:00|9187.4|9182.4|9197.1|9192.1|9197.8|9192.8|9187.4|9182.4|422
1598967300000|2020-09-01 13:35:00|9196.8|9191.8|9201.1|9196.1|9203.4|9198.4|9195.9|9190.9|355
1598967600000|2020-09-01 13:40:00|9201.3|9196.3|9199.7|9194.7|9205|9200|9199.7|9194.7|155
1598967900000|2020-09-01 13:45:00|9200|9195|9203.6|9198.6|9203.6|9198.6|9198.1|9193.1|314
1598968200000|2020-09-01 13:50:00|9203.8|9198.8|9206.5|9201.5|9207.3|9202.3|9202.6|9197.6|599
1598968500000|2020-09-01 13:55:00|9206.1|9201.1|9199.9|9194.9|9206.6|9201.6|9194.1|9189.1|226
1598968800000|2020-09-01 14:00:00|9200.1|9195.1|9221.2|9216.2|9221.7|9216.7|9196.8|9191.8|1142
1598969100000|2020-09-01 14:05:00|9221.1|9216.1|9217.1|9212.1|9224.4|9219.4|9214.4|9209.4|850
1598969400000|2020-09-01 14:10:00|9217.2|9212.2|9213.4|9208.4|9219.4|9214.4|9211.6|9206.6|145
1598969700000|2020-09-01 14:15:00|9213.6|9208.6|9216.4|9211.4|9218.4|9213.4|9212.7|9207.7|117
1598970000000|2020-09-01 14:20:00|9216.2|9211.2|9214.2|9209.2|9216.9|9211.9|9213.1|9208.1|146
1598970300000|2020-09-01 14:25:00|9214.4|9209.4|9220.2|9215.2|9220.2|9215.2|9213.1|9208.1|179
1598970600000|2020-09-01 14:30:00|9220.4|9215.4|9223|9218|9223.3|9218.3|9217.7|9212.7|678
1598970900000|2020-09-01 14:35:00|9223.3|9218.3|9217.8|9212.8|9223.3|9218.3|9217.3|9212.3|236
1598971200000|2020-09-01 14:40:00|9218.3|9213.3|9221.8|9216.8|9223.3|9218.3|9217.3|9212.3|358
1598971500000|2020-09-01 14:45:00|9222|9217|9217.8|9212.8|9223.8|9218.8|9215.3|9210.3|325
1598971800000|2020-09-01 14:50:00|9217.5|9212.5|9212.5|9207.5|9219|9214|9209.5|9204.5|251
1598972100000|2020-09-01 14:55:00|9212.8|9207.8|9204.8|9199.8|9212.8|9207.8|9203.5|9198.5|326
1598972400000|2020-09-01 15:00:00|9204.7|9199.7|9206.7|9201.7|9207.5|9202.5|9203.4|9198.4|405
1598972700000|2020-09-01 15:05:00|9206.2|9201.2|9205.8|9200.8|9209|9204|9202.3|9197.3|111
1598973000000|2020-09-01 15:10:00|9206|9201|9204.3|9199.3|9209.4|9204.4|9204.2|9199.2|108
1598973300000|2020-09-01 15:15:00|9204.5|9199.5|9207.4|9202.4|9207.5|9202.5|9201.7|9196.7|113
1598973600000|2020-09-01 15:20:00|9207.2|9202.2|9211.5|9206.5|9212|9207|9205.9|9200.9|212
1598973900000|2020-09-01 15:25:00|9211.7|9206.7|9213|9208|9213.7|9208.7|9210.3|9205.3|121
1598974200000|2020-09-01 15:30:00|9213.2|9208.2|9212|9207|9213.5|9208.5|9209.5|9204.5|87
1598974500000|2020-09-01 15:35:00|9212.2|9207.2|9214|9209|9214.5|9209.5|9212|9207|51
1598974800000|2020-09-01 15:40:00|9213.9|9208.9|9213|9208|9214.2|9209.2|9212.4|9207.4|25
1598975100000|2020-09-01 15:45:00|9213.3|9208.3|9215.5|9210.5|9216.2|9211.2|9212.7|9207.7|136
1598975400000|2020-09-01 15:50:00|9215.4|9210.4|9216|9211|9216.5|9211.5|9212.7|9207.7|67
1598975700000|2020-09-01 15:55:00|9216.2|9211.2|9214.4|9209.4|9216.7|9211.7|9214.4|9209.4|204
1598976000000|2020-09-01 16:00:00|9214.2|9209.2|9217.2|9212.2|9217.9|9212.9|9214|9209|81
1598976300000|2020-09-01 16:05:00|9216.8|9211.8|9214.9|9209.9|9217|9212|9214.5|9209.5|122
1598976600000|2020-09-01 16:10:00|9214.5|9209.5|9214|9209|9216.7|9211.7|9213.7|9208.7|51
1598976900000|2020-09-01 16:15:00|9213.9|9208.9|9216.2|9211.2|9216.5|9211.5|9213.7|9208.7|59
1598977200000|2020-09-01 16:20:00|9216|9211|9218.5|9213.5|9218.5|9213.5|9215.2|9210.2|70
1598977500000|2020-09-01 16:25:00|9218.8|9213.8|9218|9213|9219|9214|9217.2|9212.2|29
1598977800000|2020-09-01 16:30:00|9218.2|9213.2|9223.5|9218.5|9223.9|9218.9|9218|9213|74
1598978100000|2020-09-01 16:35:00|9223.2|9218.2|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|29
1598978400000|2020-09-01 16:40:00|9221|9216|9222.4|9217.4|9223.2|9218.2|9220.2|9215.2|57
1598978700000|2020-09-01 16:45:00|9222.2|9217.2|9220.6|9215.6|9222.4|9217.4|9220.4|9215.4|48
1598979000000|2020-09-01 16:50:00|9220.4|9215.4|9220.7|9215.7|9221.7|9216.7|9219.9|9214.9|31
1598979300000|2020-09-01 16:55:00|9220.9|9215.9|9224.7|9219.7|9225.9|9220.9|9219.7|9214.7|181
1598979600000|2020-09-01 17:00:00|9224.9|9219.9|9230.7|9225.7|9231.2|9226.2|9224.9|9219.9|341
1598979900000|2020-09-01 17:05:00|9230.9|9225.9|9239.9|9234.9|9240.4|9235.4|9230.4|9225.4|1044
1598980200000|2020-09-01 17:10:00|9240|9235|9239|9234|9241.3|9236.3|9238.1|9233.1|268
1598980500000|2020-09-01 17:15:00|9239.2|9234.2|9234.9|9229.9|9241|9236|9234.9|9229.9|160
1598980800000|2020-09-01 17:20:00|9235.2|9230.2|9233.5|9228.5|9235.2|9230.2|9232.7|9227.7|148
1598981100000|2020-09-01 17:25:00|9233.3|9228.3|9232|9227|9234.2|9229.2|9231.4|9226.4|84
1598981400000|2020-09-01 17:30:00|9231.9|9226.9|9230.7|9225.7|9232.7|9227.7|9229.7|9224.7|61
1598981700000|2020-09-01 17:35:00|9230.4|9225.4|9232.4|9227.4|9232.7|9227.7|9230.2|9225.2|74
1598982000000|2020-09-01 17:40:00|9232.2|9227.2|9231.7|9226.7|9232.2|9227.2|9229.4|9224.4|175
1598982300000|2020-09-01 17:45:00|9231.9|9226.9|9238.6|9233.6|9239.1|9234.1|9231.4|9226.4|187
1598982600000|2020-09-01 17:50:00|9238.4|9233.4|9235.4|9230.4|9239.4|9234.4|9235.4|9230.4|74
1598982900000|2020-09-01 17:55:00|9235.5|9230.5|9234.4|9229.4|9236.2|9231.2|9232.4|9227.4|126
1598983200000|2020-09-01 18:00:00|9234.5|9229.5|9235.4|9230.4|9237.2|9232.2|9233.4|9228.4|188
1598983500000|2020-09-01 18:05:00|9235.5|9230.5|9232.9|9227.9|9235.7|9230.7|9232.4|9227.4|41
1598983800000|2020-09-01 18:10:00|9232.7|9227.7|9234|9229|9234.4|9229.4|9231.9|9226.9|32
1598984100000|2020-09-01 18:15:00|9234.4|9229.4|9231.6|9226.6|9234.9|9229.9|9231.6|9226.6|88
1598984400000|2020-09-01 18:20:00|9231.7|9226.7|9232.7|9227.7|9233.7|9228.7|9231.2|9226.2|78
1598984700000|2020-09-01 18:25:00|9232.4|9227.4|9232.4|9227.4|9233|9228|9231.7|9226.7|19
1598985000000|2020-09-01 18:30:00|9232.5|9227.5|9232.4|9227.4|9234|9229|9232.4|9227.4|60
1598985300000|2020-09-01 18:35:00|9232.5|9227.5|9236.4|9231.4|9236.7|9231.7|9232.4|9227.4|169
1598985600000|2020-09-01 18:40:00|9236.5|9231.5|9238.7|9233.7|9238.7|9233.7|9236.4|9231.4|77
1598985900000|2020-09-01 18:45:00|9238.4|9233.4|9238.2|9233.2|9238.4|9233.4|9236.7|9231.7|102
1598986200000|2020-09-01 18:50:00|9237.7|9232.7|9240.2|9235.2|9240.4|9235.4|9237.7|9232.7|52
1598986500000|2020-09-01 18:55:00|9240.4|9235.4|9236.9|9231.9|9240.7|9235.7|9236.2|9231.2|154
1598986800000|2020-09-01 19:00:00|9237.2|9232.2|9240.2|9235.2|9240.4|9235.4|9237.2|9232.2|32
1598987100000|2020-09-01 19:05:00|9240.1|9235.1|9240.7|9235.7|9240.9|9235.9|9238.2|9233.2|43
1598987400000|2020-09-01 19:10:00|9241.2|9236.2|9242.2|9237.2|9242.9|9237.9|9240.4|9235.4|53
1598987700000|2020-09-01 19:15:00|9242.1|9237.1|9240.4|9235.4|9242.2|9237.2|9239.6|9234.6|24
1598988000000|2020-09-01 19:20:00|9240.9|9235.9|9239.2|9234.2|9240.9|9235.9|9238.4|9233.4|17
1598988300000|2020-09-01 19:25:00|9238.9|9233.9|9241.7|9236.7|9241.9|9236.9|9238.9|9233.9|46
1598988600000|2020-09-01 19:30:00|9241.9|9236.9|9241.4|9236.4|9243.4|9238.4|9240.4|9235.4|136
1598988900000|2020-09-01 19:35:00|9241.2|9236.2|9239.5|9234.5|9241.4|9236.4|9239.2|9234.2|42
1598989200000|2020-09-01 19:40:00|9239.9|9234.9|9238.7|9233.7|9240|9235|9238.6|9233.6|52
1598989500000|2020-09-01 19:45:00|9238.9|9233.9|9238.4|9233.4|9238.9|9233.9|9237.2|9232.2|35
1598989800000|2020-09-01 19:50:00|9238.3|9233.3|9237.9|9232.9|9238.3|9233.3|9237.1|9232.1|37
1598990100000|2020-09-01 19:55:00|9238.1|9233.1|9235.6|9230.6|9238.2|9233.2|9235.6|9230.6|251
1598990400000|2020-09-01 20:00:00|9235.3|9230.3|9237.4|9232.4|9237.6|9232.6|9235.2|9230.2|46
1598990700000|2020-09-01 20:05:00|9237.6|9232.6|9237.2|9232.2|9238.2|9233.2|9236.6|9231.6|23
1598991000000|2020-09-01 20:10:00|9237.1|9232.1|9236.2|9231.2|9237.2|9232.2|9236.1|9231.1|5
1598991300000|2020-09-01 20:15:00|9236.6|9231.6|9235.1|9230.1|9236.6|9231.6|9234.9|9229.9|4
1598991600000|2020-09-01 20:20:00|9235.4|9230.4|9235.6|9230.6|9235.6|9230.6|9235.1|9230.1|4
1598991900000|2020-09-01 20:25:00|9235.2|9230.2|9235.4|9230.4|9235.6|9230.6|9234.7|9229.7|11
1598992200000|2020-09-01 20:30:00|9235.6|9230.6|9234.6|9229.6|9235.6|9230.6|9234.6|9229.6|4
1598992500000|2020-09-01 20:35:00|9234.1|9229.1|9234.6|9229.6|9234.6|9229.6|9234.1|9229.1|7
1598992800000|2020-09-01 20:40:00|9234.4|9229.4|9235.1|9230.1|9235.1|9230.1|9234.1|9229.1|6
1598993100000|2020-09-01 20:45:00|9234.8|9229.8|9235.4|9230.4|9235.4|9230.4|9234.6|9229.6|25
1598993400000|2020-09-01 20:50:00|9235.6|9230.6|9235.6|9230.6|9235.7|9230.7|9235.1|9230.1|10
1598993700000|2020-09-01 20:55:00|9235.4|9230.4|9236.4|9231.4|9236.5|9231.5|9235.3|9230.3|6
1598918400000|2020-09-01 00:00:00|9221.4|9216.4|9217.8|9212.8|9221.4|9216.4|9217.8|9212.8|79
1598918700000|2020-09-01 00:05:00|9218.3|9213.3|9217|9212|9218.8|9213.8|9215.8|9210.8|35
1598919000000|2020-09-01 00:10:00|9217.3|9212.3|9215.5|9210.5|9217.3|9212.3|9215.4|9210.4|10
1598919300000|2020-09-01 00:15:00|9215.4|9210.4|9215|9210|9216|9211|9215|9210|92
1598919600000|2020-09-01 00:20:00|9214.5|9209.5|9216.5|9211.5|9217.5|9212.5|9214.2|9209.2|18
1598919900000|2020-09-01 00:25:00|9216.8|9211.8|9216.8|9211.8|9217.8|9212.8|9216.8|9211.8|4
1598920200000|2020-09-01 00:30:00|9217|9212|9216.5|9211.5|9217.3|9212.3|9216.5|9211.5|2
1598920500000|2020-09-01 00:35:00|9216.3|9211.3|9216.3|9211.3|9217|9212|9216.2|9211.2|15
1598920800000|2020-09-01 00:40:00|9216.5|9211.5|9219.3|9214.3|9219.3|9214.3|9216.5|9211.5|9
1598921100000|2020-09-01 00:45:00|9219|9214|9216.3|9211.3|9219.3|9214.3|9216|9211|19
1598921400000|2020-09-01 00:50:00|9216|9211|9219.9|9214.9|9221.8|9216.8|9216|9211|78
1598921700000|2020-09-01 00:55:00|9219.8|9214.8|9217.9|9212.9|9219.9|9214.9|9217.8|9212.8|35
1598922000000|2020-09-01 01:00:00|9217.8|9212.8|9213.8|9208.8|9217.8|9212.8|9212.8|9207.8|40
1598922300000|2020-09-01 01:05:00|9214.3|9209.3|9212.3|9207.3|9214.8|9209.8|9211.8|9206.8|12
1598922600000|2020-09-01 01:10:00|9212.5|9207.5|9213.6|9208.6|9213.6|9208.6|9211|9206|29
1598922900000|2020-09-01 01:15:00|9213.8|9208.8|9211.3|9206.3|9214.1|9209.1|9211.2|9206.2|13
1598923200000|2020-09-01 01:20:00|9211.8|9206.8|9212.3|9207.3|9212.8|9207.8|9210.8|9205.8|67
1598923500000|2020-09-01 01:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|15
1598923800000|2020-09-01 01:30:00|9211.7|9206.7|9211.8|9206.8|9212|9207|9210.7|9205.7|18
1598924100000|2020-09-01 01:35:00|9212|9207|9206|9201|9212|9207|9205.8|9200.8|97
1598924400000|2020-09-01 01:40:00|9205.8|9200.8|9209.2|9204.2|9209.3|9204.3|9205.5|9200.5|44
1598924700000|2020-09-01 01:45:00|9209|9204|9207.5|9202.5|9209|9204|9206.4|9201.4|46
1598925000000|2020-09-01 01:50:00|9207.3|9202.3|9205|9200|9208.2|9203.2|9204.7|9199.7|134
1598925300000|2020-09-01 01:55:00|9204.9|9199.9|9197.8|9192.8|9205.5|9200.5|9196.1|9191.1|194
1598925600000|2020-09-01 02:00:00|9197.6|9192.6|9196.8|9191.8|9198.4|9193.4|9194.5|9189.5|158
1598925900000|2020-09-01 02:05:00|9196.5|9191.5|9199.1|9194.1|9199.1|9194.1|9196.1|9191.1|85
1598926200000|2020-09-01 02:10:00|9199.4|9194.4|9197.5|9192.5|9199.6|9194.6|9196.6|9191.6|42
1598926500000|2020-09-01 02:15:00|9197.1|9192.1|9198.1|9193.1|9198.6|9193.6|9195.2|9190.2|55
1598926800000|2020-09-01 02:20:00|9197.9|9192.9|9197.1|9192.1|9199.1|9194.1|9196.9|9191.9|30
1598927100000|2020-09-01 02:25:00|9197.2|9192.2|9196.6|9191.6|9198.6|9193.6|9196.6|9191.6|14
1598927400000|2020-09-01 02:30:00|9196.4|9191.4|9196.8|9191.8|9197.1|9192.1|9195.4|9190.4|63
1598927700000|2020-09-01 02:35:00|9196.9|9191.9|9182.9|9177.9|9197.4|9192.4|9182.9|9177.9|628
1598928000000|2020-09-01 02:40:00|9182.8|9177.8|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|527
1598928300000|2020-09-01 02:45:00|9182.6|9177.6|9186.4|9181.4|9186.6|9181.6|9181.6|9176.6|168
1598928600000|2020-09-01 02:50:00|9186.3|9181.3|9184.8|9179.8|9187.6|9182.6|9184.5|9179.5|102
1598928900000|2020-09-01 02:55:00|9184.5|9179.5|9183.9|9178.9|9186.6|9181.6|9183.4|9178.4|45
1598929200000|2020-09-01 03:00:00|9184.1|9179.1|9185.1|9180.1|9186.1|9181.1|9183.1|9178.1|35
1598929500000|2020-09-01 03:05:00|9185.2|9180.2|9186.4|9181.4|9187.5|9182.5|9185.1|9180.1|30
1598929800000|2020-09-01 03:10:00|9186.2|9181.2|9185.4|9180.4|9186.5|9181.5|9185.1|9180.1|9
1598930100000|2020-09-01 03:15:00|9185.2|9180.2|9181.9|9176.9|9186.1|9181.1|9181.5|9176.5|48
1598930400000|2020-09-01 03:20:00|9181.7|9176.7|9181.4|9176.4|9183.2|9178.2|9180.1|9175.1|83
1598930700000|2020-09-01 03:25:00|9181.2|9176.2|9182.4|9177.4|9183.4|9178.4|9180.7|9175.7|38
1598931000000|2020-09-01 03:30:00|9182.2|9177.2|9182.1|9177.1|9182.5|9177.5|9180.7|9175.7|36
1598931300000|2020-09-01 03:35:00|9181.9|9176.9|9184.4|9179.4|9184.7|9179.7|9181.9|9176.9|44
1598931600000|2020-09-01 03:40:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184.4|9179.4|27
1598931900000|2020-09-01 03:45:00|9186.2|9181.2|9184.4|9179.4|9186.7|9181.7|9183.4|9178.4|27
1598932200000|2020-09-01 03:50:00|9184.2|9179.2|9184.7|9179.7|9185.6|9180.6|9184.2|9179.2|1
1598932500000|2020-09-01 03:55:00|9184.6|9179.6|9185|9180|9185.4|9180.4|9183.7|9178.7|9
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9185.6|9180.6|9186|9181|9184.4|9179.4|12
1598933100000|2020-09-01 04:05:00|9185.7|9180.7|9182.7|9177.7|9186.1|9181.1|9182.6|9177.6|40
1598933400000|2020-09-01 04:10:00|9182.6|9177.6|9181.8|9176.8|9183.6|9178.6|9181.6|9176.6|42
1598933700000|2020-09-01 04:15:00|9182.4|9177.4|9182.6|9177.6|9183|9178|9182|9177|16
1598934000000|2020-09-01 04:20:00|9182.4|9177.4|9183.4|9178.4|9183.7|9178.7|9182.4|9177.4|12
1598934300000|2020-09-01 04:25:00|9183.2|9178.2|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|3
1598934600000|2020-09-01 04:30:00|9184.4|9179.4|9182.9|9177.9|9184.4|9179.4|9181.8|9176.8|151
1598934900000|2020-09-01 04:35:00|9183|9178|9185|9180|9185|9180|9182|9177|32
1598935200000|2020-09-01 04:40:00|9184.9|9179.9|9184.5|9179.5|9185.4|9180.4|9184|9179|27
1598935500000|2020-09-01 04:45:00|9184.7|9179.7|9185.7|9180.7|9185.9|9180.9|9184.7|9179.7|7
1598935800000|2020-09-01 04:50:00|9185.4|9180.4|9186.3|9181.3|9186.3|9181.3|9184.9|9179.9|17
1598936100000|2020-09-01 04:55:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.1|9181.1|47
1598936400000|2020-09-01 05:00:00|9187.4|9182.4|9186.2|9181.2|9187.4|9182.4|9183.9|9178.9|28
1598936700000|2020-09-01 05:05:00|9186.1|9181.1|9186.7|9181.7|9186.7|9181.7|9185.4|9180.4|16
1598937000000|2020-09-01 05:10:00|9186.9|9181.9|9186.2|9181.2|9186.9|9181.9|9185.7|9180.7|23
1598937300000|2020-09-01 05:15:00|9186.1|9181.1|9183.1|9178.1|9186.1|9181.1|9182.4|9177.4|27
1598937600000|2020-09-01 05:20:00|9182.7|9177.7|9188.7|9183.7|9188.7|9183.7|9182.7|9177.7|43
1598937900000|2020-09-01 05:25:00|9188.6|9183.6|9187.4|9182.4|9188.7|9183.7|9187|9182|29
1598938200000|2020-09-01 05:30:00|9187.7|9182.7|9185|9180|9189.7|9184.7|9184.9|9179.9|41
1598938500000|2020-09-01 05:35:00|9185.2|9180.2|9185.6|9180.6|9185.7|9180.7|9184.4|9179.4|37
1598938800000|2020-09-01 05:40:00|9185.4|9180.4|9186.9|9181.9|9187.9|9182.9|9184.9|9179.9|22
1598939100000|2020-09-01 05:45:00|9186.8|9181.8|9183.2|9178.2|9186.8|9181.8|9182.6|9177.6|58
1598939400000|2020-09-01 05:50:00|9182.9|9177.9|9183.9|9178.9|9183.9|9178.9|9182.9|9177.9|17
1598939700000|2020-09-01 05:55:00|9184.1|9179.1|9181.6|9176.6|9184.4|9179.4|9180.8|9175.8|73
1598940000000|2020-09-01 06:00:00|9181.7|9176.7|9184.1|9179.1|9185.1|9180.1|9181.6|9176.6|56
1598940300000|2020-09-01 06:05:00|9184.2|9179.2|9183.6|9178.6|9185.1|9180.1|9183.1|9178.1|78
1598940600000|2020-09-01 06:10:00|9183.7|9178.7|9185|9180|9187.6|9182.6|9183.6|9178.6|101
1598940900000|2020-09-01 06:15:00|9184.6|9179.6|9185.6|9180.6|9187.1|9182.1|9184.6|9179.6|56
1598941200000|2020-09-01 06:20:00|9185.5|9180.5|9188.1|9183.1|9188.5|9183.5|9185.1|9180.1|53
1598941500000|2020-09-01 06:25:00|9188.3|9183.3|9191.3|9186.3|9191.3|9186.3|9187.6|9182.6|119
1598941800000|2020-09-01 06:30:00|9190.9|9185.9|9189.6|9184.6|9192.1|9187.1|9189.1|9184.1|40
1598942100000|2020-09-01 06:35:00|9189.4|9184.4|9187.1|9182.1|9190.1|9185.1|9186.8|9181.8|42
1598942400000|2020-09-01 06:40:00|9186.8|9181.8|9185.5|9180.5|9187.1|9182.1|9183.4|9178.4|58
1598942700000|2020-09-01 06:45:00|9185.1|9180.1|9188.1|9183.1|9188.1|9183.1|9184.6|9179.6|40
1598943000000|2020-09-01 06:50:00|9188|9183|9189.1|9184.1|9189.8|9184.8|9186.3|9181.3|72
1598943300000|2020-09-01 06:55:00|9189|9184|9191.3|9186.3|9193.3|9188.3|9188.8|9183.8|129
1598943600000|2020-09-01 07:00:00|9191.4|9186.4|9189.4|9184.4|9192.1|9187.1|9188.8|9183.8|135
1598943900000|2020-09-01 07:05:00|9189.5|9184.5|9192.6|9187.6|9193.6|9188.6|9187.3|9182.3|106
1598944200000|2020-09-01 07:10:00|9192.5|9187.5|9196.6|9191.6|9198.6|9193.6|9191.3|9186.3|111
1598944500000|2020-09-01 07:15:00|9196.8|9191.8|9196.6|9191.6|9199|9194|9195.3|9190.3|147
1598944800000|2020-09-01 07:20:00|9196.8|9191.8|9195.1|9190.1|9197.6|9192.6|9192.8|9187.8|98
1598945100000|2020-09-01 07:25:00|9195|9190|9196.6|9191.6|9197.6|9192.6|9193.8|9188.8|54
1598945400000|2020-09-01 07:30:00|9196.5|9191.5|9199.5|9194.5|9199.6|9194.6|9194.9|9189.9|66
1598945700000|2020-09-01 07:35:00|9199.3|9194.3|9195.3|9190.3|9199.3|9194.3|9195|9190|46
1598946000000|2020-09-01 07:40:00|9195|9190|9191|9186|9195.5|9190.5|9190.3|9185.3|91
1598946300000|2020-09-01 07:45:00|9191.1|9186.1|9187.6|9182.6|9191.6|9186.6|9187.6|9182.6|81
1598946600000|2020-09-01 07:50:00|9187.8|9182.8|9183.3|9178.3|9187.8|9182.8|9181.6|9176.6|116
1598946900000|2020-09-01 07:55:00|9183.5|9178.5|9182.8|9177.8|9183.5|9178.5|9178.3|9173.3|128
1598947200000|2020-09-01 08:00:00|9182.5|9177.5|9186.1|9181.1|9187.4|9182.4|9182.3|9177.3|71
1598947500000|2020-09-01 08:05:00|9186.2|9181.2|9186.5|9181.5|9187.3|9182.3|9184.3|9179.3|93
1598947800000|2020-09-01 08:10:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9182.3|9177.3|56
1598948100000|2020-09-01 08:15:00|9184.1|9179.1|9184.8|9179.8|9186.3|9181.3|9183.5|9178.5|20
1598948400000|2020-09-01 08:20:00|9185|9180|9188|9183|9189.5|9184.5|9184.3|9179.3|42
1598948700000|2020-09-01 08:25:00|9187.8|9182.8|9189|9184|9189.9|9184.9|9185.3|9180.3|57
1598949000000|2020-09-01 08:30:00|9188.8|9183.8|9194.8|9189.8|9194.8|9189.8|9188|9183|88
1598949300000|2020-09-01 08:35:00|9194.5|9189.5|9195.2|9190.2|9199.5|9194.5|9194.5|9189.5|272
1598949600000|2020-09-01 08:40:00|9195|9190|9197.1|9192.1|9198.5|9193.5|9195|9190|82
1598949900000|2020-09-01 08:45:00|9196.9|9191.9|9192.2|9187.2|9197.6|9192.6|9191.2|9186.2|92
1598950200000|2020-09-01 08:50:00|9192.4|9187.4|9196.7|9191.7|9196.7|9191.7|9191.7|9186.7|55
1598950500000|2020-09-01 08:55:00|9196.2|9191.2|9193.7|9188.7|9199.7|9194.7|9192.9|9187.9|72
1598950800000|2020-09-01 09:00:00|9193.9|9188.9|9192.8|9187.8|9197.7|9192.7|9192.6|9187.6|91
1598951100000|2020-09-01 09:05:00|9192.6|9187.6|9192.8|9187.8|9194.2|9189.2|9192.6|9187.6|29
1598951400000|2020-09-01 09:10:00|9192.7|9187.7|9193.7|9188.7|9195.5|9190.5|9192.2|9187.2|46
1598951700000|2020-09-01 09:15:00|9194|9189|9194.7|9189.7|9196.5|9191.5|9192.8|9187.8|76
1598952000000|2020-09-01 09:20:00|9194.4|9189.4|9195.3|9190.3|9197.2|9192.2|9193.2|9188.2|49
1598952300000|2020-09-01 09:25:00|9195.7|9190.7|9197.2|9192.2|9198.2|9193.2|9195.2|9190.2|33
1598952600000|2020-09-01 09:30:00|9197.5|9192.5|9195.7|9190.7|9198.7|9193.7|9195.2|9190.2|75
1598952900000|2020-09-01 09:35:00|9195.8|9190.8|9192.2|9187.2|9197.7|9192.7|9191.3|9186.3|130
1598953200000|2020-09-01 09:40:00|9192|9187|9188.3|9183.3|9192|9187|9188.3|9183.3|97
1598953500000|2020-09-01 09:45:00|9188.5|9183.5|9188.7|9183.7|9190|9185|9187.6|9182.6|62
1598953800000|2020-09-01 09:50:00|9189|9184|9189.5|9184.5|9190.5|9185.5|9188.5|9183.5|30
1598954100000|2020-09-01 09:55:00|9190|9185|9188.7|9183.7|9190|9185|9188.7|9183.7|72
1598954400000|2020-09-01 10:00:00|9188.8|9183.8|9193.5|9188.5|9194.5|9189.5|9188.5|9183.5|95
1598954700000|2020-09-01 10:05:00|9193.8|9188.8|9195.7|9190.7|9195.9|9190.9|9193.2|9188.2|37
1598955000000|2020-09-01 10:10:00|9195.8|9190.8|9192.2|9187.2|9196|9191|9191.2|9186.2|50
1598955300000|2020-09-01 10:15:00|9192|9187|9193.9|9188.9|9195.7|9190.7|9192|9187|64
1598955600000|2020-09-01 10:20:00|9193.7|9188.7|9186.7|9181.7|9193.9|9188.9|9186.6|9181.6|123
1598955900000|2020-09-01 10:25:00|9186.6|9181.6|9185.2|9180.2|9188.2|9183.2|9184.2|9179.2|62
1598956200000|2020-09-01 10:30:00|9185.1|9180.1|9185.2|9180.2|9186.4|9181.4|9184.2|9179.2|43
1598956500000|2020-09-01 10:35:00|9185.4|9180.4|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|85
1598956800000|2020-09-01 10:40:00|9191.4|9186.4|9187.9|9182.9|9191.4|9186.4|9186.9|9181.9|43
1598957100000|2020-09-01 10:45:00|9187.7|9182.7|9188.6|9183.6|9189.7|9184.7|9187.4|9182.4|42
1598957400000|2020-09-01 10:50:00|9188.7|9183.7|9182.2|9177.2|9188.7|9183.7|9182.2|9177.2|98
1598957700000|2020-09-01 10:55:00|9182.5|9177.5|9186.2|9181.2|9186.9|9181.9|9181.5|9176.5|60
1598958000000|2020-09-01 11:00:00|9186|9181|9182.2|9177.2|9186.2|9181.2|9180.9|9175.9|103
1598958300000|2020-09-01 11:05:00|9181.7|9176.7|9185.7|9180.7|9186.2|9181.2|9181.7|9176.7|68
1598958600000|2020-09-01 11:10:00|9185.9|9180.9|9188.2|9183.2|9188.7|9183.7|9184.2|9179.2|30
1598958900000|2020-09-01 11:15:00|9188.4|9183.4|9188.7|9183.7|9189.7|9184.7|9187.2|9182.2|33
1598959200000|2020-09-01 11:20:00|9188.8|9183.8|9190|9185|9191|9186|9188.7|9183.7|48
1598959500000|2020-09-01 11:25:00|9190.2|9185.2|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|33
1598959800000|2020-09-01 11:30:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9184.4|9179.4|62
1598960100000|2020-09-01 11:35:00|9186.3|9181.3|9184.2|9179.2|9187.4|9182.4|9183.1|9178.1|112
1598960400000|2020-09-01 11:40:00|9184.1|9179.1|9184.7|9179.7|9187.7|9182.7|9183.6|9178.6|34
1598960700000|2020-09-01 11:45:00|9184.9|9179.9|9184.6|9179.6|9186.9|9181.9|9184.6|9179.6|33
1598961000000|2020-09-01 11:50:00|9184.7|9179.7|9187.1|9182.1|9187.9|9182.9|9184.2|9179.2|39
1598961300000|2020-09-01 11:55:00|9186.7|9181.7|9187.7|9182.7|9190.7|9185.7|9186.4|9181.4|58
1598961600000|2020-09-01 12:00:00|9187.9|9182.9|9189.7|9184.7|9190.7|9185.7|9187.2|9182.2|78
1598961900000|2020-09-01 12:05:00|9189.6|9184.6|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|57
1598962200000|2020-09-01 12:10:00|9190.4|9185.4|9188.2|9183.2|9192.2|9187.2|9188.1|9183.1|41
1598962500000|2020-09-01 12:15:00|9188.7|9183.7|9191|9186|9192.9|9187.9|9188.4|9183.4|167
1598962800000|2020-09-01 12:20:00|9191.4|9186.4|9191.7|9186.7|9191.7|9186.7|9189.8|9184.8|65
1598963100000|2020-09-01 12:25:00|9191.9|9186.9|9196.4|9191.4|9196.7|9191.7|9190.6|9185.6|149
1598963400000|2020-09-01 12:30:00|9196.3|9191.3|9193.2|9188.2|9196.7|9191.7|9193.1|9188.1|59
1598963700000|2020-09-01 12:35:00|9193.1|9188.1|9190.7|9185.7|9193.7|9188.7|9190.6|9185.6|87
1598964000000|2020-09-01 12:40:00|9190.9|9185.9|9191.2|9186.2|9192.4|9187.4|9190.6|9185.6|45
1598964300000|2020-09-01 12:45:00|9191.1|9186.1|9193.6|9188.6|9193.7|9188.7|9191.1|9186.1|51
1598964600000|2020-09-01 12:50:00|9193.2|9188.2|9193.6|9188.6|9195.2|9190.2|9191.1|9186.1|46
1598964900000|2020-09-01 12:55:00|9193.3|9188.3|9188|9183|9194.1|9189.1|9187.4|9182.4|213
1598965200000|2020-09-01 13:00:00|9188.2|9183.2|9187.4|9182.4|9188.7|9183.7|9184.4|9179.4|109
1598965500000|2020-09-01 13:05:00|9187.7|9182.7|9188.7|9183.7|9191.4|9186.4|9186.9|9181.9|84
1598965800000|2020-09-01 13:10:00|9188.9|9183.9|9183.3|9178.3|9189.4|9184.4|9182.6|9177.6|192
1598966100000|2020-09-01 13:15:00|9182.8|9177.8|9185.1|9180.1|9186.3|9181.3|9182.3|9177.3|110
1598966400000|2020-09-01 13:20:00|9184.8|9179.8|9191.8|9186.8|9192.8|9187.8|9176.6|9171.6|445
1598966700000|2020-09-01 13:25:00|9191.6|9186.6|9187.6|9182.6|9193.8|9188.8|9186.8|9181.8|194
1598967000000|2020-09-01 13:30:00|9187.4|9182.4|9197.1|9192.1|9197.8|9192.8|9187.4|9182.4|422
1598967300000|2020-09-01 13:35:00|9196.8|9191.8|9201.1|9196.1|9203.4|9198.4|9195.9|9190.9|355
1598967600000|2020-09-01 13:40:00|9201.3|9196.3|9199.7|9194.7|9205|9200|9199.7|9194.7|155
1598967900000|2020-09-01 13:45:00|9200|9195|9203.6|9198.6|9203.6|9198.6|9198.1|9193.1|314
1598968200000|2020-09-01 13:50:00|9203.8|9198.8|9206.5|9201.5|9207.3|9202.3|9202.6|9197.6|599
1598968500000|2020-09-01 13:55:00|9206.1|9201.1|9199.9|9194.9|9206.6|9201.6|9194.1|9189.1|226
1598968800000|2020-09-01 14:00:00|9200.1|9195.1|9221.2|9216.2|9221.7|9216.7|9196.8|9191.8|1142
1598969100000|2020-09-01 14:05:00|9221.1|9216.1|9217.1|9212.1|9224.4|9219.4|9214.4|9209.4|850
1598969400000|2020-09-01 14:10:00|9217.2|9212.2|9213.4|9208.4|9219.4|9214.4|9211.6|9206.6|145
1598969700000|2020-09-01 14:15:00|9213.6|9208.6|9216.4|9211.4|9218.4|9213.4|9212.7|9207.7|117
1598970000000|2020-09-01 14:20:00|9216.2|9211.2|9214.2|9209.2|9216.9|9211.9|9213.1|9208.1|146
1598970300000|2020-09-01 14:25:00|9214.4|9209.4|9220.2|9215.2|9220.2|9215.2|9213.1|9208.1|179
1598970600000|2020-09-01 14:30:00|9220.4|9215.4|9223|9218|9223.3|9218.3|9217.7|9212.7|678
1598970900000|2020-09-01 14:35:00|9223.3|9218.3|9217.8|9212.8|9223.3|9218.3|9217.3|9212.3|236
1598971200000|2020-09-01 14:40:00|9218.3|9213.3|9221.8|9216.8|9223.3|9218.3|9217.3|9212.3|358
1598971500000|2020-09-01 14:45:00|9222|9217|9217.8|9212.8|9223.8|9218.8|9215.3|9210.3|325
1598971800000|2020-09-01 14:50:00|9217.5|9212.5|9212.5|9207.5|9219|9214|9209.5|9204.5|251
1598972100000|2020-09-01 14:55:00|9212.8|9207.8|9204.8|9199.8|9212.8|9207.8|9203.5|9198.5|326
1598972400000|2020-09-01 15:00:00|9204.7|9199.7|9206.7|9201.7|9207.5|9202.5|9203.4|9198.4|405
1598972700000|2020-09-01 15:05:00|9206.2|9201.2|9205.8|9200.8|9209|9204|9202.3|9197.3|111
1598973000000|2020-09-01 15:10:00|9206|9201|9204.3|9199.3|9209.4|9204.4|9204.2|9199.2|108
1598973300000|2020-09-01 15:15:00|9204.5|9199.5|9207.4|9202.4|9207.5|9202.5|9201.7|9196.7|113
1598973600000|2020-09-01 15:20:00|9207.2|9202.2|9211.5|9206.5|9212|9207|9205.9|9200.9|212
1598973900000|2020-09-01 15:25:00|9211.7|9206.7|9213|9208|9213.7|9208.7|9210.3|9205.3|121
1598974200000|2020-09-01 15:30:00|9213.2|9208.2|9212|9207|9213.5|9208.5|9209.5|9204.5|87
1598974500000|2020-09-01 15:35:00|9212.2|9207.2|9214|9209|9214.5|9209.5|9212|9207|51
1598974800000|2020-09-01 15:40:00|9213.9|9208.9|9213|9208|9214.2|9209.2|9212.4|9207.4|25
1598975100000|2020-09-01 15:45:00|9213.3|9208.3|9215.5|9210.5|9216.2|9211.2|9212.7|9207.7|136
1598975400000|2020-09-01 15:50:00|9215.4|9210.4|9216|9211|9216.5|9211.5|9212.7|9207.7|67
1598975700000|2020-09-01 15:55:00|9216.2|9211.2|9214.4|9209.4|9216.7|9211.7|9214.4|9209.4|204
1598976000000|2020-09-01 16:00:00|9214.2|9209.2|9217.2|9212.2|9217.9|9212.9|9214|9209|81
1598976300000|2020-09-01 16:05:00|9216.8|9211.8|9214.9|9209.9|9217|9212|9214.5|9209.5|122
1598976600000|2020-09-01 16:10:00|9214.5|9209.5|9214|9209|9216.7|9211.7|9213.7|9208.7|51
1598976900000|2020-09-01 16:15:00|9213.9|9208.9|9216.2|9211.2|9216.5|9211.5|9213.7|9208.7|59
1598977200000|2020-09-01 16:20:00|9216|9211|9218.5|9213.5|9218.5|9213.5|9215.2|9210.2|70
1598977500000|2020-09-01 16:25:00|9218.8|9213.8|9218|9213|9219|9214|9217.2|9212.2|29
1598977800000|2020-09-01 16:30:00|9218.2|9213.2|9223.5|9218.5|9223.9|9218.9|9218|9213|74
1598978100000|2020-09-01 16:35:00|9223.2|9218.2|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|29
1598978400000|2020-09-01 16:40:00|9221|9216|9222.4|9217.4|9223.2|9218.2|9220.2|9215.2|57
1598978700000|2020-09-01 16:45:00|9222.2|9217.2|9220.6|9215.6|9222.4|9217.4|9220.4|9215.4|48
1598979000000|2020-09-01 16:50:00|9220.4|9215.4|9220.7|9215.7|9221.7|9216.7|9219.9|9214.9|31
1598979300000|2020-09-01 16:55:00|9220.9|9215.9|9224.7|9219.7|9225.9|9220.9|9219.7|9214.7|181
1598979600000|2020-09-01 17:00:00|9224.9|9219.9|9230.7|9225.7|9231.2|9226.2|9224.9|9219.9|341
1598979900000|2020-09-01 17:05:00|9230.9|9225.9|9239.9|9234.9|9240.4|9235.4|9230.4|9225.4|1044
1598980200000|2020-09-01 17:10:00|9240|9235|9239|9234|9241.3|9236.3|9238.1|9233.1|268
1598980500000|2020-09-01 17:15:00|9239.2|9234.2|9234.9|9229.9|9241|9236|9234.9|9229.9|160
1598980800000|2020-09-01 17:20:00|9235.2|9230.2|9233.5|9228.5|9235.2|9230.2|9232.7|9227.7|148
1598981100000|2020-09-01 17:25:00|9233.3|9228.3|9232|9227|9234.2|9229.2|9231.4|9226.4|84
1598981400000|2020-09-01 17:30:00|9231.9|9226.9|9230.7|9225.7|9232.7|9227.7|9229.7|9224.7|61
1598981700000|2020-09-01 17:35:00|9230.4|9225.4|9232.4|9227.4|9232.7|9227.7|9230.2|9225.2|74
1598982000000|2020-09-01 17:40:00|9232.2|9227.2|9231.7|9226.7|9232.2|9227.2|9229.4|9224.4|175
1598982300000|2020-09-01 17:45:00|9231.9|9226.9|9238.6|9233.6|9239.1|9234.1|9231.4|9226.4|187
1598982600000|2020-09-01 17:50:00|9238.4|9233.4|9235.4|9230.4|9239.4|9234.4|9235.4|9230.4|74
1598982900000|2020-09-01 17:55:00|9235.5|9230.5|9234.4|9229.4|9236.2|9231.2|9232.4|9227.4|126
1598983200000|2020-09-01 18:00:00|9234.5|9229.5|9235.4|9230.4|9237.2|9232.2|9233.4|9228.4|188
1598983500000|2020-09-01 18:05:00|9235.5|9230.5|9232.9|9227.9|9235.7|9230.7|9232.4|9227.4|41
1598983800000|2020-09-01 18:10:00|9232.7|9227.7|9234|9229|9234.4|9229.4|9231.9|9226.9|32
1598984100000|2020-09-01 18:15:00|9234.4|9229.4|9231.6|9226.6|9234.9|9229.9|9231.6|9226.6|88
1598984400000|2020-09-01 18:20:00|9231.7|9226.7|9232.7|9227.7|9233.7|9228.7|9231.2|9226.2|78
1598984700000|2020-09-01 18:25:00|9232.4|9227.4|9232.4|9227.4|9233|9228|9231.7|9226.7|19
1598985000000|2020-09-01 18:30:00|9232.5|9227.5|9232.4|9227.4|9234|9229|9232.4|9227.4|60
1598985300000|2020-09-01 18:35:00|9232.5|9227.5|9236.4|9231.4|9236.7|9231.7|9232.4|9227.4|169
1598985600000|2020-09-01 18:40:00|9236.5|9231.5|9238.7|9233.7|9238.7|9233.7|9236.4|9231.4|77
1598985900000|2020-09-01 18:45:00|9238.4|9233.4|9238.2|9233.2|9238.4|9233.4|9236.7|9231.7|102
1598986200000|2020-09-01 18:50:00|9237.7|9232.7|9240.2|9235.2|9240.4|9235.4|9237.7|9232.7|52
1598986500000|2020-09-01 18:55:00|9240.4|9235.4|9236.9|9231.9|9240.7|9235.7|9236.2|9231.2|154
1598986800000|2020-09-01 19:00:00|9237.2|9232.2|9240.2|9235.2|9240.4|9235.4|9237.2|9232.2|32
1598987100000|2020-09-01 19:05:00|9240.1|9235.1|9240.7|9235.7|9240.9|9235.9|9238.2|9233.2|43
1598987400000|2020-09-01 19:10:00|9241.2|9236.2|9242.2|9237.2|9242.9|9237.9|9240.4|9235.4|53
1598987700000|2020-09-01 19:15:00|9242.1|9237.1|9240.4|9235.4|9242.2|9237.2|9239.6|9234.6|24
1598988000000|2020-09-01 19:20:00|9240.9|9235.9|9239.2|9234.2|9240.9|9235.9|9238.4|9233.4|17
1598988300000|2020-09-01 19:25:00|9238.9|9233.9|9241.7|9236.7|9241.9|9236.9|9238.9|9233.9|46
1598988600000|2020-09-01 19:30:00|9241.9|9236.9|9241.4|9236.4|9243.4|9238.4|9240.4|9235.4|136
1598988900000|2020-09-01 19:35:00|9241.2|9236.2|9239.5|9234.5|9241.4|9236.4|9239.2|9234.2|42
1598989200000|2020-09-01 19:40:00|9239.9|9234.9|9238.7|9233.7|9240|9235|9238.6|9233.6|52
1598989500000|2020-09-01 19:45:00|9238.9|9233.9|9238.4|9233.4|9238.9|9233.9|9237.2|9232.2|35
1598989800000|2020-09-01 19:50:00|9238.3|9233.3|9237.9|9232.9|9238.3|9233.3|9237.1|9232.1|37
1598990100000|2020-09-01 19:55:00|9238.1|9233.1|9235.6|9230.6|9238.2|9233.2|9235.6|9230.6|251
1598990400000|2020-09-01 20:00:00|9235.3|9230.3|9237.4|9232.4|9237.6|9232.6|9235.2|9230.2|46
1598990700000|2020-09-01 20:05:00|9237.6|9232.6|9237.2|9232.2|9238.2|9233.2|9236.6|9231.6|23
1598991000000|2020-09-01 20:10:00|9237.1|9232.1|9236.2|9231.2|9237.2|9232.2|9236.1|9231.1|5
1598991300000|2020-09-01 20:15:00|9236.6|9231.6|9235.1|9230.1|9236.6|9231.6|9234.9|9229.9|4
1598991600000|2020-09-01 20:20:00|9235.4|9230.4|9235.6|9230.6|9235.6|9230.6|9235.1|9230.1|4
1598991900000|2020-09-01 20:25:00|9235.2|9230.2|9235.4|9230.4|9235.6|9230.6|9234.7|9229.7|11
1598992200000|2020-09-01 20:30:00|9235.6|9230.6|9234.6|9229.6|9235.6|9230.6|9234.6|9229.6|4
1598992500000|2020-09-01 20:35:00|9234.1|9229.1|9234.6|9229.6|9234.6|9229.6|9234.1|9229.1|7
1598992800000|2020-09-01 20:40:00|9234.4|9229.4|9235.1|9230.1|9235.1|9230.1|9234.1|9229.1|6
1598993100000|2020-09-01 20:45:00|9234.8|9229.8|9235.4|9230.4|9235.4|9230.4|9234.6|9229.6|25
1598993400000|2020-09-01 20:50:00|9235.6|9230.6|9235.6|9230.6|9235.7|9230.7|9235.1|9230.1|10
1598993700000|2020-09-01 20:55:00|9235.4|9230.4|9236.4|9231.4|9236.5|9231.5|9235.3|9230.3|6
1599004800000|2020-09-02 00:00:00|9228.3|9223.3|9228.4|9223.4|9232.1|9227.1|9227.1|9222.1|89
1599005100000|2020-09-02 00:05:00|9228.2|9223.2|9229.6|9224.6|9230.8|9225.8|9227.2|9222.2|82
1599005400000|2020-09-02 00:10:00|9229.8|9224.8|9230.3|9225.3|9230.8|9225.8|9228.8|9223.8|9
1599005700000|2020-09-02 00:15:00|9230.6|9225.6|9232.6|9227.6|9233.5|9228.5|9230.6|9225.6|54
1599006000000|2020-09-02 00:20:00|9232.3|9227.3|9232.8|9227.8|9234.3|9229.3|9231.3|9226.3|40
1599006300000|2020-09-02 00:25:00|9232.6|9227.6|9235|9230|9235.1|9230.1|9232.6|9227.6|22
1599006600000|2020-09-02 00:30:00|9234.8|9229.8|9232.3|9227.3|9235.6|9230.6|9232.1|9227.1|79
1599006900000|2020-09-02 00:35:00|9232.6|9227.6|9232.5|9227.5|9233.1|9228.1|9231.3|9226.3|21
1599007200000|2020-09-02 00:40:00|9232.1|9227.1|9233|9228|9233.6|9228.6|9232.1|9227.1|8
1599007500000|2020-09-02 00:45:00|9232.6|9227.6|9237.4|9232.4|9237.6|9232.6|9232.6|9227.6|34
1599007800000|2020-09-02 00:50:00|9237.3|9232.3|9239.2|9234.2|9239.4|9234.4|9236.4|9231.4|17
1599008100000|2020-09-02 00:55:00|9239.1|9234.1|9239.6|9234.6|9239.8|9234.8|9238.3|9233.3|18
1599008400000|2020-09-02 01:00:00|9239.7|9234.7|9242.7|9237.7|9243.4|9238.4|9238.1|9233.1|49
1599008700000|2020-09-02 01:05:00|9243.2|9238.2|9249.6|9244.6|9251.3|9246.3|9243.2|9238.2|241
1599009000000|2020-09-02 01:10:00|9249.8|9244.8|9246.5|9241.5|9249.8|9244.8|9245.8|9240.8|79
1599009300000|2020-09-02 01:15:00|9246.3|9241.3|9244.1|9239.1|9247.6|9242.6|9243.2|9238.2|43
1599009600000|2020-09-02 01:20:00|9244.3|9239.3|9243.6|9238.6|9244.5|9239.5|9242.3|9237.3|18
1599009900000|2020-09-02 01:25:00|9243.5|9238.5|9241.8|9236.8|9245.1|9240.1|9240.3|9235.3|13
1599010200000|2020-09-02 01:30:00|9242|9237|9246.5|9241.5|9248.6|9243.6|9242|9237|111
1599010500000|2020-09-02 01:35:00|9246.3|9241.3|9247.8|9242.8|9248.3|9243.3|9246.3|9241.3|51
1599010800000|2020-09-02 01:40:00|9247.3|9242.3|9246.3|9241.3|9247.3|9242.3|9244.8|9239.8|50
1599011100000|2020-09-02 01:45:00|9245.8|9240.8|9250.6|9245.6|9250.8|9245.8|9245.1|9240.1|50
1599011400000|2020-09-02 01:50:00|9250.3|9245.3|9247.8|9242.8|9250.8|9245.8|9247.1|9242.1|40
1599011700000|2020-09-02 01:55:00|9247.6|9242.6|9244.8|9239.8|9248.8|9243.8|9244.1|9239.1|46
1599012000000|2020-09-02 02:00:00|9244.6|9239.6|9245.3|9240.3|9246.8|9241.8|9244.6|9239.6|49
1599012300000|2020-09-02 02:05:00|9245.6|9240.6|9245.3|9240.3|9247.1|9242.1|9244.5|9239.5|13
1599012600000|2020-09-02 02:10:00|9245|9240|9243.5|9238.5|9245.1|9240.1|9243.5|9238.5|20
1599012900000|2020-09-02 02:15:00|9243.6|9238.6|9243.3|9238.3|9243.8|9238.8|9242.8|9237.8|28
1599013200000|2020-09-02 02:20:00|9243|9238|9240.1|9235.1|9243.1|9238.1|9240.1|9235.1|20
1599013500000|2020-09-02 02:25:00|9240.3|9235.3|9240.6|9235.6|9242.1|9237.1|9240.3|9235.3|40
1599013800000|2020-09-02 02:30:00|9240.8|9235.8|9241.3|9236.3|9241.8|9236.8|9240.3|9235.3|14
1599014100000|2020-09-02 02:35:00|9241.6|9236.6|9242.3|9237.3|9242.7|9237.7|9240.5|9235.5|26
1599014400000|2020-09-02 02:40:00|9242.5|9237.5|9243|9238|9243|9238|9242.2|9237.2|13
1599014700000|2020-09-02 02:45:00|9243.1|9238.1|9241.6|9236.6|9243.3|9238.3|9240.8|9235.8|7
1599015000000|2020-09-02 02:50:00|9241.5|9236.5|9242.3|9237.3|9243.2|9238.2|9241.5|9236.5|85
1599015300000|2020-09-02 02:55:00|9242.2|9237.2|9241.3|9236.3|9242.2|9237.2|9241.3|9236.3|14
1599015600000|2020-09-02 03:00:00|9241.5|9236.5|9240.8|9235.8|9241.8|9236.8|9240.8|9235.8|12
1599015900000|2020-09-02 03:05:00|9241|9236|9242|9237|9243.5|9238.5|9241|9236|11
1599016200000|2020-09-02 03:10:00|9241.8|9236.8|9242.7|9237.7|9242.8|9237.8|9241.5|9236.5|6
1599016500000|2020-09-02 03:15:00|9242.5|9237.5|9244.3|9239.3|9244.8|9239.8|9241.8|9236.8|21
1599016800000|2020-09-02 03:20:00|9244.5|9239.5|9245.7|9240.7|9246|9241|9244.5|9239.5|9
1599017100000|2020-09-02 03:25:00|9245.3|9240.3|9243.8|9238.8|9245.3|9240.3|9243.8|9238.8|19
1599017400000|2020-09-02 03:30:00|9244.2|9239.2|9245.7|9240.7|9245.8|9240.8|9244.2|9239.2|7
1599017700000|2020-09-02 03:35:00|9245.5|9240.5|9246.7|9241.7|9246.8|9241.8|9245.5|9240.5|5
1599018000000|2020-09-02 03:40:00|9246.3|9241.3|9246.8|9241.8|9247|9242|9246.3|9241.3|8
1599018300000|2020-09-02 03:45:00|9246.7|9241.7|9244.3|9239.3|9246.8|9241.8|9244.2|9239.2|21
1599018600000|2020-09-02 03:50:00|9244.2|9239.2|9244.2|9239.2|9245.5|9240.5|9243.8|9238.8|8
1599018900000|2020-09-02 03:55:00|9244|9239|9242.8|9237.8|9244.3|9239.3|9242|9237|7
1599019200000|2020-09-02 04:00:00|9242.7|9237.7|9242.2|9237.2|9242.8|9237.8|9241.7|9236.7|14
1599019500000|2020-09-02 04:05:00|9242|9237|9243.2|9238.2|9244.2|9239.2|9241.5|9236.5|8
1599019800000|2020-09-02 04:10:00|9243.3|9238.3|9241.8|9236.8|9243.8|9238.8|9241.8|9236.8|16
1599020100000|2020-09-02 04:15:00|9242|9237|9242.2|9237.2|9242.8|9237.8|9241.8|9236.8|5
1599020400000|2020-09-02 04:20:00|9241.8|9236.8|9240.8|9235.8|9241.8|9236.8|9240.3|9235.3|23
1599020700000|2020-09-02 04:25:00|9240.7|9235.7|9241.3|9236.3|9241.3|9236.3|9240.2|9235.2|8
1599021000000|2020-09-02 04:30:00|9241.5|9236.5|9239.3|9234.3|9242.3|9237.3|9239.1|9234.1|25
1599021300000|2020-09-02 04:35:00|9239.1|9234.1|9239.6|9234.6|9239.6|9234.6|9238.6|9233.6|15
1599021600000|2020-09-02 04:40:00|9239.8|9234.8|9240.1|9235.1|9240.8|9235.8|9239.5|9234.5|12
1599021900000|2020-09-02 04:45:00|9240.3|9235.3|9240.8|9235.8|9240.8|9235.8|9239.6|9234.6|25
1599022200000|2020-09-02 04:50:00|9241.1|9236.1|9241.8|9236.8|9241.8|9236.8|9241.1|9236.1|2
1599022500000|2020-09-02 04:55:00|9241.6|9236.6|9241.1|9236.1|9242.3|9237.3|9241.1|9236.1|5
1599022800000|2020-09-02 05:00:00|9241.3|9236.3|9242.8|9237.8|9243.1|9238.1|9241.1|9236.1|44
1599023100000|2020-09-02 05:05:00|9242.6|9237.6|9241.3|9236.3|9243.3|9238.3|9241.1|9236.1|3
1599023400000|2020-09-02 05:10:00|9241.6|9236.6|9240.6|9235.6|9241.8|9236.8|9240.3|9235.3|68
1599023700000|2020-09-02 05:15:00|9240.8|9235.8|9240.1|9235.1|9240.9|9235.9|9239.8|9234.8|20
1599024000000|2020-09-02 05:20:00|9239.8|9234.8|9241.8|9236.8|9241.8|9236.8|9239.8|9234.8|22
1599024300000|2020-09-02 05:25:00|9241.6|9236.6|9242.3|9237.3|9242.3|9237.3|9240.8|9235.8|11
1599024600000|2020-09-02 05:30:00|9242.4|9237.4|9242.8|9237.8|9243.3|9238.3|9242.3|9237.3|8
1599024900000|2020-09-02 05:35:00|9243|9238|9244.1|9239.1|9244.6|9239.6|9242.8|9237.8|9
1599025200000|2020-09-02 05:40:00|9244.3|9239.3|9244.3|9239.3|9244.8|9239.8|9243.8|9238.8|1
1599025500000|2020-09-02 05:45:00|9244.8|9239.8|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|36
1599025800000|2020-09-02 05:50:00|9244|9239|9243.3|9238.3|9244|9239|9242|9237|48
1599026100000|2020-09-02 05:55:00|9243|9238|9239.8|9234.8|9243.3|9238.3|9238.8|9233.8|32
1599026400000|2020-09-02 06:00:00|9239.7|9234.7|9237.3|9232.3|9242.3|9237.3|9236|9231|59
1599026700000|2020-09-02 06:05:00|9237.6|9232.6|9240.8|9235.8|9241.6|9236.6|9237.3|9232.3|41
1599027000000|2020-09-02 06:10:00|9240.3|9235.3|9241.3|9236.3|9242.3|9237.3|9239|9234|30
1599027300000|2020-09-02 06:15:00|9241|9236|9243.1|9238.1|9243.1|9238.1|9239.8|9234.8|24
1599027600000|2020-09-02 06:20:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9240.8|9235.8|67
1599027900000|2020-09-02 06:25:00|9243.1|9238.1|9247.3|9242.3|9248.1|9243.1|9243.1|9238.1|46
1599028200000|2020-09-02 06:30:00|9247|9242|9247.3|9242.3|9249.3|9244.3|9245.3|9240.3|215
1599028500000|2020-09-02 06:35:00|9247.6|9242.6|9249.8|9244.8|9250.6|9245.6|9247|9242|41
1599028800000|2020-09-02 06:40:00|9250.1|9245.1|9245.8|9240.8|9250.3|9245.3|9245.8|9240.8|58
1599029100000|2020-09-02 06:45:00|9245.3|9240.3|9242.8|9237.8|9245.3|9240.3|9242.3|9237.3|63
1599029400000|2020-09-02 06:50:00|9243|9238|9245.7|9240.7|9247.5|9242.5|9242.8|9237.8|26
1599029700000|2020-09-02 06:55:00|9245.3|9240.3|9243.1|9238.1|9245.5|9240.5|9241.5|9236.5|69
1599030000000|2020-09-02 07:00:00|9243.3|9238.3|9245.6|9240.6|9246.2|9241.2|9240.3|9235.3|95
1599030300000|2020-09-02 07:05:00|9245.8|9240.8|9254.1|9249.1|9254.1|9249.1|9245.8|9240.8|355
1599030600000|2020-09-02 07:10:00|9254.8|9249.8|9254.8|9249.8|9257.2|9252.2|9253.8|9248.8|255
1599030900000|2020-09-02 07:15:00|9255|9250|9257.8|9252.8|9260.6|9255.6|9254.3|9249.3|174
1599031200000|2020-09-02 07:20:00|9257.7|9252.7|9257.3|9252.3|9258.8|9253.8|9255.2|9250.2|68
1599031500000|2020-09-02 07:25:00|9257.5|9252.5|9261.5|9256.5|9262.1|9257.1|9257|9252|114
1599031800000|2020-09-02 07:30:00|9261.3|9256.3|9265|9260|9266.6|9261.6|9260.3|9255.3|258
1599032100000|2020-09-02 07:35:00|9265.1|9260.1|9261.6|9256.6|9266.1|9261.1|9260.1|9255.1|83
1599032400000|2020-09-02 07:40:00|9261.3|9256.3|9258.6|9253.6|9261.6|9256.6|9258.1|9253.1|61
1599032700000|2020-09-02 07:45:00|9258.5|9253.5|9257.1|9252.1|9259.1|9254.1|9256.1|9251.1|68
1599033000000|2020-09-02 07:50:00|9257.3|9252.3|9260.1|9255.1|9261.1|9256.1|9256.2|9251.2|43
1599033300000|2020-09-02 07:55:00|9260|9255|9260.3|9255.3|9261.3|9256.3|9259.6|9254.6|15
1599033600000|2020-09-02 08:00:00|9260.1|9255.1|9261.8|9256.8|9262.6|9257.6|9259.1|9254.1|38
1599033900000|2020-09-02 08:05:00|9262.1|9257.1|9262.1|9257.1|9263.8|9258.8|9259.1|9254.1|79
1599034200000|2020-09-02 08:10:00|9262.6|9257.6|9263.8|9258.8|9264.3|9259.3|9260.3|9255.3|53
1599034500000|2020-09-02 08:15:00|9264.1|9259.1|9262.3|9257.3|9264.8|9259.8|9262.1|9257.1|38
1599034800000|2020-09-02 08:20:00|9262.5|9257.5|9261.6|9256.6|9263.1|9258.1|9259.6|9254.6|74
1599035100000|2020-09-02 08:25:00|9261.5|9256.5|9265.6|9260.6|9265.8|9260.8|9261.1|9256.1|85
1599035400000|2020-09-02 08:30:00|9265.8|9260.8|9267.9|9262.9|9268.8|9263.8|9265.6|9260.6|137
1599035700000|2020-09-02 08:35:00|9268.1|9263.1|9263.1|9258.1|9268.1|9263.1|9262.9|9257.9|111
1599036000000|2020-09-02 08:40:00|9263.2|9258.2|9264.1|9259.1|9264.1|9259.1|9262.3|9257.3|33
1599036300000|2020-09-02 08:45:00|9263.8|9258.8|9267.2|9262.2|9267.6|9262.6|9261.7|9256.7|55
1599036600000|2020-09-02 08:50:00|9267.1|9262.1|9269.1|9264.1|9271.6|9266.6|9267.1|9262.1|120
1599036900000|2020-09-02 08:55:00|9269.3|9264.3|9268.6|9263.6|9271.3|9266.3|9268.6|9263.6|28
1599037200000|2020-09-02 09:00:00|9269.1|9264.1|9265.6|9260.6|9270.1|9265.1|9264.6|9259.6|110
1599037500000|2020-09-02 09:05:00|9265.3|9260.3|9263.1|9258.1|9266.1|9261.1|9263.1|9258.1|39
1599037800000|2020-09-02 09:10:00|9263.3|9258.3|9263.1|9258.1|9265.1|9260.1|9261.4|9256.4|55
1599038100000|2020-09-02 09:15:00|9262.9|9257.9|9260.2|9255.2|9263.1|9258.1|9260.1|9255.1|28
1599038400000|2020-09-02 09:20:00|9260.4|9255.4|9263.2|9258.2|9264.6|9259.6|9260.2|9255.2|24
1599038700000|2020-09-02 09:25:00|9263.1|9258.1|9262.7|9257.7|9263.2|9258.2|9261.6|9256.6|13
1599039000000|2020-09-02 09:30:00|9262.9|9257.9|9260.9|9255.9|9264.7|9259.7|9260.6|9255.6|24
1599039300000|2020-09-02 09:35:00|9261.2|9256.2|9260.1|9255.1|9261.6|9256.6|9260.1|9255.1|20
1599039600000|2020-09-02 09:40:00|9259.7|9254.7|9260.2|9255.2|9261.4|9256.4|9259.6|9254.6|33
1599039900000|2020-09-02 09:45:00|9260.4|9255.4|9261.1|9256.1|9263.4|9258.4|9259.7|9254.7|47
1599040200000|2020-09-02 09:50:00|9260.7|9255.7|9259.7|9254.7|9261.2|9256.2|9258.1|9253.1|94
1599040500000|2020-09-02 09:55:00|9259.6|9254.6|9257.8|9252.8|9260.4|9255.4|9257.3|9252.3|80
1599040800000|2020-09-02 10:00:00|9257.6|9252.6|9255.7|9250.7|9258.3|9253.3|9255.1|9250.1|52
1599041100000|2020-09-02 10:05:00|9255.9|9250.9|9254.9|9249.9|9255.9|9250.9|9253.4|9248.4|123
1599041400000|2020-09-02 10:10:00|9255.4|9250.4|9256.4|9251.4|9257.4|9252.4|9254.4|9249.4|16
1599041700000|2020-09-02 10:15:00|9256.2|9251.2|9259.9|9254.9|9261.4|9256.4|9255.9|9250.9|51
1599042000000|2020-09-02 10:20:00|9260|9255|9262.5|9257.5|9263.4|9258.4|9259.9|9254.9|116
1599042300000|2020-09-02 10:25:00|9262.7|9257.7|9264.7|9259.7|9265.7|9260.7|9262.2|9257.2|66
1599042600000|2020-09-02 10:30:00|9264.9|9259.9|9258.9|9253.9|9265.9|9260.9|9258.9|9253.9|111
1599042900000|2020-09-02 10:35:00|9259.1|9254.1|9261.3|9256.3|9261.9|9256.9|9258.9|9253.9|56
1599043200000|2020-09-02 10:40:00|9261.5|9256.5|9265.9|9260.9|9266.6|9261.6|9260.9|9255.9|44
1599043500000|2020-09-02 10:45:00|9265.7|9260.7|9264.7|9259.7|9266|9261|9264.6|9259.6|41
1599043800000|2020-09-02 10:50:00|9264.6|9259.6|9261.7|9256.7|9265.2|9260.2|9261.2|9256.2|37
1599044100000|2020-09-02 10:55:00|9261.6|9256.6|9263.2|9258.2|9264.7|9259.7|9261.2|9256.2|54
1599044400000|2020-09-02 11:00:00|9263.1|9258.1|9263.6|9258.6|9265.2|9260.2|9262.2|9257.2|239
1599044700000|2020-09-02 11:05:00|9263.2|9258.2|9263.2|9258.2|9264.2|9259.2|9261.9|9256.9|131
1599045000000|2020-09-02 11:10:00|9263.1|9258.1|9262.7|9257.7|9264.7|9259.7|9262.2|9257.2|115
1599045300000|2020-09-02 11:15:00|9262.6|9257.6|9263.1|9258.1|9264.7|9259.7|9262.2|9257.2|110
1599045600000|2020-09-02 11:20:00|9263.2|9258.2|9270.1|9265.1|9270.6|9265.6|9263.1|9258.1|94
1599045900000|2020-09-02 11:25:00|9269.6|9264.6|9271.6|9266.6|9272.1|9267.1|9267.1|9262.1|95
1599046200000|2020-09-02 11:30:00|9271.9|9266.9|9274.1|9269.1|9274.6|9269.6|9269.2|9264.2|205
1599046500000|2020-09-02 11:35:00|9273.9|9268.9|9272.1|9267.1|9274.9|9269.9|9271.2|9266.2|60
1599046800000|2020-09-02 11:40:00|9271.7|9266.7|9271.1|9266.1|9272.9|9267.9|9270.1|9265.1|44
1599047100000|2020-09-02 11:45:00|9270.7|9265.7|9272.7|9267.7|9274.9|9269.9|9269.1|9264.1|131
1599047400000|2020-09-02 11:50:00|9272.6|9267.6|9275.6|9270.6|9275.6|9270.6|9272.1|9267.1|31
1599047700000|2020-09-02 11:55:00|9275.1|9270.1|9269.6|9264.6|9275.8|9270.8|9269.6|9264.6|83
1599048000000|2020-09-02 12:00:00|9269.1|9264.1|9267.8|9262.8|9269.6|9264.6|9266.1|9261.1|96
1599048300000|2020-09-02 12:05:00|9267.4|9262.4|9269.4|9264.4|9270.1|9265.1|9266.3|9261.3|55
1599048600000|2020-09-02 12:10:00|9269.6|9264.6|9268.5|9263.5|9270.8|9265.8|9265.1|9260.1|128
1599048900000|2020-09-02 12:15:00|9268.3|9263.3|9255.9|9250.9|9268.7|9263.7|9255.9|9250.9|295
1599049200000|2020-09-02 12:20:00|9255.8|9250.8|9261.9|9256.9|9263.2|9258.2|9254.9|9249.9|140
1599049500000|2020-09-02 12:25:00|9262.1|9257.1|9261.1|9256.1|9263.4|9258.4|9260.4|9255.4|77
1599049800000|2020-09-02 12:30:00|9261.4|9256.4|9265.6|9260.6|9266.6|9261.6|9261.1|9256.1|99
1599050100000|2020-09-02 12:35:00|9265.7|9260.7|9267.6|9262.6|9267.6|9262.6|9262.6|9257.6|85
1599050400000|2020-09-02 12:40:00|9268.1|9263.1|9267.6|9262.6|9270.1|9265.1|9266.6|9261.6|83
1599050700000|2020-09-02 12:45:00|9267.8|9262.8|9266.3|9261.3|9270.1|9265.1|9266.1|9261.1|48
1599051000000|2020-09-02 12:50:00|9266.6|9261.6|9268.8|9263.8|9270.1|9265.1|9266.6|9261.6|64
1599051300000|2020-09-02 12:55:00|9268.6|9263.6|9265.3|9260.3|9268.6|9263.6|9263.6|9258.6|48
1599051600000|2020-09-02 13:00:00|9265.1|9260.1|9266.6|9261.6|9269.6|9264.6|9264.3|9259.3|64
1599051900000|2020-09-02 13:05:00|9267.1|9262.1|9269.1|9264.1|9269.6|9264.6|9266.1|9261.1|79
1599052200000|2020-09-02 13:10:00|9269.6|9264.6|9268.1|9263.1|9270.6|9265.6|9267.1|9262.1|26
1599052500000|2020-09-02 13:15:00|9267.6|9262.6|9275.6|9270.6|9276.2|9271.2|9267.6|9262.6|269
1599052800000|2020-09-02 13:20:00|9275.9|9270.9|9277.6|9272.6|9281.1|9276.1|9273.6|9268.6|261
1599053100000|2020-09-02 13:25:00|9277.1|9272.1|9281.2|9276.2|9281.6|9276.6|9277.1|9272.1|79
1599053400000|2020-09-02 13:30:00|9281.1|9276.1|9283.5|9278.5|9287.2|9282.2|9279.6|9274.6|533
1599053700000|2020-09-02 13:35:00|9283.7|9278.7|9283|9278|9287|9282|9282.2|9277.2|190
1599054000000|2020-09-02 13:40:00|9282.9|9277.9|9280.4|9275.4|9284.5|9279.5|9279.7|9274.7|167
1599054300000|2020-09-02 13:45:00|9280.5|9275.5|9279.7|9274.7|9284.4|9279.4|9278.4|9273.4|139
1599054600000|2020-09-02 13:50:00|9279.9|9274.9|9286.6|9281.6|9286.9|9281.9|9279.9|9274.9|159
1599054900000|2020-09-02 13:55:00|9286.9|9281.9|9282.9|9277.9|9290|9285|9282.9|9277.9|237
1599055200000|2020-09-02 14:00:00|9283.2|9278.2|9281|9276|9286.2|9281.2|9280.4|9275.4|177
1599055500000|2020-09-02 14:05:00|9281.2|9276.2|9286.4|9281.4|9287|9282|9280.2|9275.2|180
1599055800000|2020-09-02 14:10:00|9286.2|9281.2|9286.7|9281.7|9290|9285|9286.2|9281.2|255
1599056100000|2020-09-02 14:15:00|9286.8|9281.8|9285.7|9280.7|9288.7|9283.7|9284.9|9279.9|240
1599056400000|2020-09-02 14:20:00|9285.8|9280.8|9280.3|9275.3|9286.3|9281.3|9280|9275|203
1599056700000|2020-09-02 14:25:00|9280.5|9275.5|9281.2|9276.2|9283|9278|9279.5|9274.5|258
1599057000000|2020-09-02 14:30:00|9281|9276|9275.3|9270.3|9281.7|9276.7|9273.3|9268.3|178
1599057300000|2020-09-02 14:35:00|9275|9270|9279.8|9274.8|9280|9275|9274.5|9269.5|266
1599057600000|2020-09-02 14:40:00|9280|9275|9282.8|9277.8|9283|9278|9277.8|9272.8|82
1599057900000|2020-09-02 14:45:00|9283|9278|9278.8|9273.8|9284.5|9279.5|9277.8|9272.8|285
1599058200000|2020-09-02 14:50:00|9278.7|9273.7|9281.8|9276.8|9282.5|9277.5|9277.3|9272.3|82
1599058500000|2020-09-02 14:55:00|9281.7|9276.7|9277.2|9272.2|9282.5|9277.5|9276|9271|215
1599058800000|2020-09-02 15:00:00|9277|9272|9277.8|9272.8|9279.5|9274.5|9275.5|9270.5|203
1599059100000|2020-09-02 15:05:00|9278|9273|9281.8|9276.8|9282.3|9277.3|9277.3|9272.3|44
1599059400000|2020-09-02 15:10:00|9282.3|9277.3|9281.2|9276.2|9282.3|9277.3|9279.3|9274.3|46
1599059700000|2020-09-02 15:15:00|9280.8|9275.8|9285.8|9280.8|9286.3|9281.3|9280.8|9275.8|102
1599060000000|2020-09-02 15:20:00|9286|9281|9284.2|9279.2|9286.2|9281.2|9281.3|9276.3|59
1599060300000|2020-09-02 15:25:00|9284|9279|9284.8|9279.8|9285.3|9280.3|9283.2|9278.2|156
1599060600000|2020-09-02 15:30:00|9284.7|9279.7|9279.3|9274.3|9285.3|9280.3|9278.3|9273.3|152
1599060900000|2020-09-02 15:35:00|9279.5|9274.5|9285.8|9280.8|9285.8|9280.8|9279.3|9274.3|81
1599061200000|2020-09-02 15:40:00|9286.2|9281.2|9285.8|9280.8|9286.2|9281.2|9282.8|9277.8|55
1599061500000|2020-09-02 15:45:00|9286|9281|9283.3|9278.3|9286.2|9281.2|9281.7|9276.7|84
1599061800000|2020-09-02 15:50:00|9283.2|9278.2|9282.2|9277.2|9284.3|9279.3|9280.7|9275.7|96
1599062100000|2020-09-02 15:55:00|9281.7|9276.7|9277.7|9272.7|9281.8|9276.8|9277.7|9272.7|79
1599062400000|2020-09-02 16:00:00|9277.8|9272.8|9282.2|9277.2|9282.5|9277.5|9277.3|9272.3|133
1599062700000|2020-09-02 16:05:00|9281.8|9276.8|9284.2|9279.2|9284.3|9279.3|9281.7|9276.7|129
1599063000000|2020-09-02 16:10:00|9284.3|9279.3|9283.2|9278.2|9285.3|9280.3|9282.5|9277.5|68
1599063300000|2020-09-02 16:15:00|9282.7|9277.7|9280.3|9275.3|9283.3|9278.3|9280.2|9275.2|41
1599063600000|2020-09-02 16:20:00|9280.5|9275.5|9281.5|9276.5|9283.5|9278.5|9279.2|9274.2|57
1599063900000|2020-09-02 16:25:00|9281.6|9276.6|9282.1|9277.1|9283.5|9278.5|9281.5|9276.5|22
1599064200000|2020-09-02 16:30:00|9282|9277|9279.8|9274.8|9282.5|9277.5|9279.7|9274.7|54
1599064500000|2020-09-02 16:35:00|9280.3|9275.3|9278.8|9273.8|9281.8|9276.8|9278.7|9273.7|144
1599064800000|2020-09-02 16:40:00|9279|9274|9277.5|9272.5|9280.3|9275.3|9277|9272|101
1599065100000|2020-09-02 16:45:00|9277.3|9272.3|9276.8|9271.8|9277.6|9272.6|9275.3|9270.3|135
1599065400000|2020-09-02 16:50:00|9276.5|9271.5|9276.3|9271.3|9276.5|9271.5|9273.8|9268.8|184
1599065700000|2020-09-02 16:55:00|9276.5|9271.5|9272.5|9267.5|9276.5|9271.5|9272|9267|198
1599066000000|2020-09-02 17:00:00|9272.6|9267.6|9276.3|9271.3|9276.3|9271.3|9272.6|9267.6|66
1599066300000|2020-09-02 17:05:00|9276|9271|9276.3|9271.3|9278|9273|9275.1|9270.1|39
1599066600000|2020-09-02 17:10:00|9276.8|9271.8|9274.5|9269.5|9278.5|9273.5|9274.3|9269.3|38
1599066900000|2020-09-02 17:15:00|9275|9270|9276.5|9271.5|9277|9272|9274.8|9269.8|22
1599067200000|2020-09-02 17:20:00|9276.3|9271.3|9276.3|9271.3|9278|9273|9275.8|9270.8|30
1599067500000|2020-09-02 17:25:00|9276|9271|9276|9271|9278|9273|9275.5|9270.5|32
1599067800000|2020-09-02 17:30:00|9275.8|9270.8|9276.5|9271.5|9278|9273|9275|9270|24
1599068100000|2020-09-02 17:35:00|9276.8|9271.8|9279.5|9274.5|9280.5|9275.5|9276.8|9271.8|71
1599068400000|2020-09-02 17:40:00|9279.8|9274.8|9277.5|9272.5|9280.3|9275.3|9277|9272|77
1599068700000|2020-09-02 17:45:00|9277.8|9272.8|9279.8|9274.8|9280.3|9275.3|9277.4|9272.4|51
1599069000000|2020-09-02 17:50:00|9279.6|9274.6|9280|9275|9282|9277|9279.3|9274.3|122
1599069300000|2020-09-02 17:55:00|9280.3|9275.3|9280.8|9275.8|9283.3|9278.3|9279.8|9274.8|356
1599069600000|2020-09-02 18:00:00|9281|9276|9282.5|9277.5|9285|9280|9280.8|9275.8|142
1599069900000|2020-09-02 18:05:00|9282.3|9277.3|9281.1|9276.1|9283.5|9278.5|9280.1|9275.1|62
1599070200000|2020-09-02 18:10:00|9281|9276|9282.8|9277.8|9283.8|9278.8|9281|9276|43
1599070500000|2020-09-02 18:15:00|9283|9278|9283.5|9278.5|9284.8|9279.8|9282.6|9277.6|54
1599070800000|2020-09-02 18:20:00|9283.1|9278.1|9283.1|9278.1|9284.1|9279.1|9282.1|9277.1|66
1599071100000|2020-09-02 18:25:00|9283.6|9278.6|9283.6|9278.6|9283.8|9278.8|9282.1|9277.1|40
1599071400000|2020-09-02 18:30:00|9283.3|9278.3|9284.3|9279.3|9284.6|9279.6|9282.6|9277.6|179
1599071700000|2020-09-02 18:35:00|9284.6|9279.6|9285.3|9280.3|9285.3|9280.3|9283.8|9278.8|89
1599072000000|2020-09-02 18:40:00|9285.1|9280.1|9286.8|9281.8|9287.4|9282.4|9284.6|9279.6|146
1599072300000|2020-09-02 18:45:00|9286.7|9281.7|9286.6|9281.6|9287.1|9282.1|9286.1|9281.1|48
1599072600000|2020-09-02 18:50:00|9286.9|9281.9|9287.2|9282.2|9287.4|9282.4|9286.2|9281.2|27
1599072900000|2020-09-02 18:55:00|9287.4|9282.4|9286.1|9281.1|9287.4|9282.4|9284.5|9279.5|118
1599073200000|2020-09-02 19:00:00|9286|9281|9285.1|9280.1|9286.3|9281.3|9285.1|9280.1|271
1599073500000|2020-09-02 19:05:00|9285.5|9280.5|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|98
1599073800000|2020-09-02 19:10:00|9285.6|9280.6|9284.6|9279.6|9286.1|9281.1|9284.6|9279.6|63
1599074100000|2020-09-02 19:15:00|9284.5|9279.5|9280.6|9275.6|9284.6|9279.6|9280.3|9275.3|54
1599074400000|2020-09-02 19:20:00|9280.3|9275.3|9277.1|9272.1|9280.6|9275.6|9276.8|9271.8|44
1599074700000|2020-09-02 19:25:00|9276.8|9271.8|9275.8|9270.8|9277.9|9272.9|9275.3|9270.3|42
1599075000000|2020-09-02 19:30:00|9275.9|9270.9|9276.4|9271.4|9277.6|9272.6|9275.3|9270.3|49
1599075300000|2020-09-02 19:35:00|9276.3|9271.3|9278.1|9273.1|9278.1|9273.1|9276.1|9271.1|12
1599075600000|2020-09-02 19:40:00|9277.8|9272.8|9273.3|9268.3|9278.1|9273.1|9273.3|9268.3|128
1599075900000|2020-09-02 19:45:00|9273.6|9268.6|9272.4|9267.4|9274.6|9269.6|9272.2|9267.2|32
1599076200000|2020-09-02 19:50:00|9272.6|9267.6|9272.8|9267.8|9273.1|9268.1|9272.1|9267.1|160
1599076500000|2020-09-02 19:55:00|9272.6|9267.6|9270.1|9265.1|9272.6|9267.6|9269.8|9264.8|286
1599076800000|2020-09-02 20:00:00|9270.4|9265.4|9270.8|9265.8|9272.1|9267.1|9270.3|9265.3|87
1599077100000|2020-09-02 20:05:00|9270.9|9265.9|9268.3|9263.3|9271.3|9266.3|9268.3|9263.3|59
1599077400000|2020-09-02 20:10:00|9268.8|9263.8|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|24
1599077700000|2020-09-02 20:15:00|9268.6|9263.6|9268.8|9263.8|9269.1|9264.1|9268.1|9263.1|16
1599078000000|2020-09-02 20:20:00|9268.6|9263.6|9266.8|9261.8|9268.8|9263.8|9266.3|9261.3|25
1599078300000|2020-09-02 20:25:00|9267.1|9262.1|9265.8|9260.8|9267.3|9262.3|9265.5|9260.5|11
1599078600000|2020-09-02 20:30:00|9265.5|9260.5|9265.6|9260.6|9266.3|9261.3|9264.1|9259.1|38
1599078900000|2020-09-02 20:35:00|9265.8|9260.8|9266.8|9261.8|9266.8|9261.8|9265.8|9260.8|2
1599079200000|2020-09-02 20:40:00|9266.3|9261.3|9266.8|9261.8|9266.8|9261.8|9265.8|9260.8|2
1599079500000|2020-09-02 20:45:00|9266.9|9261.9|9267.8|9262.8|9267.8|9262.8|9266.8|9261.8|5
1599079800000|2020-09-02 20:50:00|9267.3|9262.3|9265.8|9260.8|9267.3|9262.3|9264.8|9259.8|43
1599080100000|2020-09-02 20:55:00|9265.5|9260.5|9268.1|9259.1|9268.1|9261.8|9264.8|9259.1|15
1599091200000|2020-09-03 00:00:00|9270.9|9265.9|9276.3|9271.3|9277|9272|9270.9|9265.9|106
1599091500000|2020-09-03 00:05:00|9276|9271|9274.8|9269.8|9276.3|9271.3|9274.3|9269.3|41
1599091800000|2020-09-03 00:10:00|9275|9270|9275|9270|9275.8|9270.8|9273.3|9268.3|56
1599092100000|2020-09-03 00:15:00|9275.3|9270.3|9273.8|9268.8|9275.3|9270.3|9273.5|9268.5|22
1599092400000|2020-09-03 00:20:00|9274|9269|9273.8|9268.8|9276|9271|9273.5|9268.5|21
1599092700000|2020-09-03 00:25:00|9273.5|9268.5|9273.8|9268.8|9274.5|9269.5|9272.8|9267.8|11
1599093000000|2020-09-03 00:30:00|9273.5|9268.5|9273.5|9268.5|9274.3|9269.3|9272.5|9267.5|41
1599093300000|2020-09-03 00:35:00|9273.3|9268.3|9276|9271|9277.3|9272.3|9273.3|9268.3|62
1599093600000|2020-09-03 00:40:00|9276.1|9271.1|9276.8|9271.8|9277.5|9272.5|9275.6|9270.6|95
1599093900000|2020-09-03 00:45:00|9276.6|9271.6|9278.3|9273.3|9278.3|9273.3|9276.5|9271.5|32
1599094200000|2020-09-03 00:50:00|9278|9273|9280|9275|9280|9275|9277|9272|29
1599094500000|2020-09-03 00:55:00|9280.1|9275.1|9281.8|9276.8|9281.8|9276.8|9278.5|9273.5|32
1599094800000|2020-09-03 01:00:00|9281.6|9276.6|9280.5|9275.5|9281.8|9276.8|9279|9274|30
1599095100000|2020-09-03 01:05:00|9280.3|9275.3|9279.8|9274.8|9280.5|9275.5|9278.5|9273.5|37
1599095400000|2020-09-03 01:10:00|9279.3|9274.3|9282.5|9277.5|9282.6|9277.6|9278.3|9273.3|22
1599095700000|2020-09-03 01:15:00|9282.3|9277.3|9279.8|9274.8|9282.8|9277.8|9279.3|9274.3|26
1599096000000|2020-09-03 01:20:00|9280.1|9275.1|9282.5|9277.5|9284.3|9279.3|9280|9275|23
1599096300000|2020-09-03 01:25:00|9282.3|9277.3|9282.3|9277.3|9282.6|9277.6|9280.8|9275.8|29
1599096600000|2020-09-03 01:30:00|9282.1|9277.1|9282.5|9277.5|9285.8|9280.8|9281.6|9276.6|44
1599096900000|2020-09-03 01:35:00|9282.3|9277.3|9281.3|9276.3|9282.8|9277.8|9280.3|9275.3|39
1599097200000|2020-09-03 01:40:00|9281.8|9276.8|9283.3|9278.3|9284|9279|9281.8|9276.8|30
1599097500000|2020-09-03 01:45:00|9283.5|9278.5|9282.3|9277.3|9283.8|9278.8|9280.6|9275.6|61
1599097800000|2020-09-03 01:50:00|9281.8|9276.8|9281.5|9276.5|9282.3|9277.3|9280.5|9275.5|8
1599098100000|2020-09-03 01:55:00|9281.3|9276.3|9280.8|9275.8|9283|9278|9280|9275|84
1599098400000|2020-09-03 02:00:00|9280.3|9275.3|9281|9276|9282.8|9277.8|9280.3|9275.3|30
1599098700000|2020-09-03 02:05:00|9280.8|9275.8|9279.8|9274.8|9281.8|9276.8|9279.3|9274.3|23
1599099000000|2020-09-03 02:10:00|9280.1|9275.1|9278.3|9273.3|9280.3|9275.3|9277.8|9272.8|14
1599099300000|2020-09-03 02:15:00|9278.1|9273.1|9278.1|9273.1|9278.6|9273.6|9277.3|9272.3|15
1599099600000|2020-09-03 02:20:00|9277.9|9272.9|9277.6|9272.6|9279.1|9274.1|9277.4|9272.4|12
1599099900000|2020-09-03 02:25:00|9277.8|9272.8|9277.9|9272.9|9279.4|9274.4|9277.6|9272.6|9
1599100200000|2020-09-03 02:30:00|9278.1|9273.1|9278.6|9273.6|9279.6|9274.6|9277.9|9272.9|24
1599100500000|2020-09-03 02:35:00|9278.3|9273.3|9281.3|9276.3|9281.3|9276.3|9278.3|9273.3|14
1599100800000|2020-09-03 02:40:00|9281.1|9276.1|9282.1|9277.1|9282.8|9277.8|9281.1|9276.1|19
1599101100000|2020-09-03 02:45:00|9282.3|9277.3|9284.1|9279.1|9284.6|9279.6|9282.2|9277.2|15
1599101400000|2020-09-03 02:50:00|9283.8|9278.8|9284.9|9279.9|9286.1|9281.1|9283.1|9278.1|26
1599101700000|2020-09-03 02:55:00|9285.1|9280.1|9283|9278|9285.1|9280.1|9282.1|9277.1|24
1599102000000|2020-09-03 03:00:00|9282.8|9277.8|9285.2|9280.2|9286.2|9281.2|9282.8|9277.8|36
1599102300000|2020-09-03 03:05:00|9285|9280|9284.2|9279.2|9285.5|9280.5|9284.2|9279.2|14
1599102600000|2020-09-03 03:10:00|9284.3|9279.3|9285.2|9280.2|9285.5|9280.5|9283.7|9278.7|6
1599102900000|2020-09-03 03:15:00|9285|9280|9288.1|9283.1|9288.2|9283.2|9284.2|9279.2|18
1599103200000|2020-09-03 03:20:00|9287.9|9282.9|9288.2|9283.2|9288.6|9283.6|9286.7|9281.7|25
1599103500000|2020-09-03 03:25:00|9288.4|9283.4|9287.2|9282.2|9288.6|9283.6|9286.7|9281.7|17
1599103800000|2020-09-03 03:30:00|9287.1|9282.1|9285.7|9280.7|9287.2|9282.2|9285.4|9280.4|9
1599104100000|2020-09-03 03:35:00|9285.9|9280.9|9286.4|9281.4|9286.4|9281.4|9285.4|9280.4|20
1599104400000|2020-09-03 03:40:00|9286.2|9281.2|9287.7|9282.7|9287.7|9282.7|9286.2|9281.2|34
1599104700000|2020-09-03 03:45:00|9287.2|9282.2|9287.7|9282.7|9288.4|9283.4|9286.7|9281.7|37
1599105000000|2020-09-03 03:50:00|9288.1|9283.1|9288.2|9283.2|9288.7|9283.7|9287.7|9282.7|24
1599105300000|2020-09-03 03:55:00|9288|9283|9288.5|9283.5|9289|9284|9287.8|9282.8|74
1599105600000|2020-09-03 04:00:00|9288.3|9283.3|9286.3|9281.3|9288.5|9283.5|9286.3|9281.3|64
1599105900000|2020-09-03 04:05:00|9286|9281|9285.8|9280.8|9286.5|9281.5|9285|9280|9
1599106200000|2020-09-03 04:10:00|9286|9281|9291.7|9286.7|9292.2|9287.2|9286|9281|85
1599106500000|2020-09-03 04:15:00|9291.8|9286.8|9292.1|9287.1|9294.5|9289.5|9290.8|9285.8|98
1599106800000|2020-09-03 04:20:00|9292.3|9287.3|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|10
1599107100000|2020-09-03 04:25:00|9292.5|9287.5|9294.5|9289.5|9294.5|9289.5|9292.3|9287.3|8
1599107400000|2020-09-03 04:30:00|9294.3|9289.3|9291.5|9286.5|9294.3|9289.3|9291.5|9286.5|55
1599107700000|2020-09-03 04:35:00|9291.3|9286.3|9293|9288|9293.8|9288.8|9291.3|9286.3|27
1599108000000|2020-09-03 04:40:00|9292.8|9287.8|9294.8|9289.8|9295.3|9290.3|9292.6|9287.6|38
1599108300000|2020-09-03 04:45:00|9295|9290|9297.5|9292.5|9297.5|9292.5|9293.8|9288.8|64
1599108600000|2020-09-03 04:50:00|9297.3|9292.3|9293.8|9288.8|9297.3|9292.3|9293.3|9288.3|42
1599108900000|2020-09-03 04:55:00|9293.6|9288.6|9294.5|9289.5|9295.3|9290.3|9293|9288|14
1599109200000|2020-09-03 05:00:00|9294|9289|9297.1|9292.1|9298.3|9293.3|9294|9289|38
1599109500000|2020-09-03 05:05:00|9297.3|9292.3|9295.8|9290.8|9297.3|9292.3|9295.5|9290.5|15
1599109800000|2020-09-03 05:10:00|9295.6|9290.6|9295.1|9290.1|9296.3|9291.3|9294.5|9289.5|25
1599110100000|2020-09-03 05:15:00|9295.3|9290.3|9294.8|9289.8|9295.6|9290.6|9293.1|9288.1|24
1599110400000|2020-09-03 05:20:00|9294.5|9289.5|9297.3|9292.3|9297.3|9292.3|9294.5|9289.5|28
1599110700000|2020-09-03 05:25:00|9297|9292|9297.8|9292.8|9297.8|9292.8|9296|9291|16
1599111000000|2020-09-03 05:30:00|9297.6|9292.6|9299.8|9294.8|9303.1|9298.1|9297.6|9292.6|152
1599111300000|2020-09-03 05:35:00|9300.1|9295.1|9301|9296|9301.3|9296.3|9297.8|9292.8|42
1599111600000|2020-09-03 05:40:00|9300.8|9295.8|9303.9|9298.9|9303.9|9298.9|9299.8|9294.8|48
1599111900000|2020-09-03 05:45:00|9303.8|9298.8|9300.1|9295.1|9304.1|9299.1|9300.1|9295.1|55
1599112200000|2020-09-03 05:50:00|9300.2|9295.2|9299.4|9294.4|9301.1|9296.1|9299.3|9294.3|32
1599112500000|2020-09-03 05:55:00|9299.6|9294.6|9301.6|9296.6|9303.3|9298.3|9299.6|9294.6|57
1599112800000|2020-09-03 06:00:00|9301.4|9296.4|9305.8|9300.8|9306.3|9301.3|9300.6|9295.6|100
1599113100000|2020-09-03 06:05:00|9305.6|9300.6|9300.3|9295.3|9306.6|9301.6|9299.9|9294.9|119
1599113400000|2020-09-03 06:10:00|9300.1|9295.1|9299|9294|9302.8|9297.8|9298.4|9293.4|160
1599113700000|2020-09-03 06:15:00|9298.6|9293.6|9299.3|9294.3|9300.1|9295.1|9297.6|9292.6|89
1599114000000|2020-09-03 06:20:00|9299.1|9294.1|9297.6|9292.6|9299.6|9294.6|9297.3|9292.3|37
1599114300000|2020-09-03 06:25:00|9297.8|9292.8|9299.5|9294.5|9300.8|9295.8|9297.5|9292.5|117
1599114600000|2020-09-03 06:30:00|9299.6|9294.6|9302.5|9297.5|9303.6|9298.6|9299|9294|56
1599114900000|2020-09-03 06:35:00|9302.3|9297.3|9300.3|9295.3|9304.8|9299.8|9300.3|9295.3|64
1599115200000|2020-09-03 06:40:00|9300.4|9295.4|9304.5|9299.5|9304.6|9299.6|9300.3|9295.3|54
1599115500000|2020-09-03 06:45:00|9304.6|9299.6|9307.6|9302.6|9309.3|9304.3|9303.8|9298.8|103
1599115800000|2020-09-03 06:50:00|9307.5|9302.5|9306.3|9301.3|9309.5|9304.5|9306.3|9301.3|136
1599116100000|2020-09-03 06:55:00|9306.4|9301.4|9304.6|9299.6|9306.6|9301.6|9301.8|9296.8|114
1599116400000|2020-09-03 07:00:00|9304.8|9299.8|9307.5|9302.5|9309.3|9304.3|9301.8|9296.8|178
1599116700000|2020-09-03 07:05:00|9307.3|9302.3|9303.6|9298.6|9310.3|9305.3|9303.6|9298.6|130
1599117000000|2020-09-03 07:10:00|9303.8|9298.8|9297.8|9292.8|9304.1|9299.1|9296.4|9291.4|195
1599117300000|2020-09-03 07:15:00|9297.9|9292.9|9298.1|9293.1|9300|9295|9295.8|9290.8|98
1599117600000|2020-09-03 07:20:00|9297.8|9292.8|9293.6|9288.6|9298.3|9293.3|9292.3|9287.3|86
1599117900000|2020-09-03 07:25:00|9293.8|9288.8|9296.8|9291.8|9299.8|9294.8|9293.8|9288.8|79
1599118200000|2020-09-03 07:30:00|9296.6|9291.6|9292.6|9287.6|9297.3|9292.3|9291.6|9286.6|48
1599118500000|2020-09-03 07:35:00|9293|9288|9290.6|9285.6|9293|9288|9290|9285|90
1599118800000|2020-09-03 07:40:00|9290.7|9285.7|9289.8|9284.8|9291.9|9286.9|9289.1|9284.1|114
1599119100000|2020-09-03 07:45:00|9289.6|9284.6|9293.5|9288.5|9294.1|9289.1|9289.6|9284.6|91
1599119400000|2020-09-03 07:50:00|9293.3|9288.3|9293.1|9288.1|9294.8|9289.8|9292|9287|100
1599119700000|2020-09-03 07:55:00|9292.8|9287.8|9290.6|9285.6|9293.5|9288.5|9288.8|9283.8|73
1599120000000|2020-09-03 08:00:00|9290.8|9285.8|9285.4|9280.4|9290.8|9285.8|9284.6|9279.6|101
1599120300000|2020-09-03 08:05:00|9285.6|9280.6|9289.8|9284.8|9289.9|9284.9|9285.3|9280.3|57
1599120600000|2020-09-03 08:10:00|9289.6|9284.6|9290.6|9285.6|9291.6|9286.6|9288.6|9283.6|19
1599120900000|2020-09-03 08:15:00|9290.8|9285.8|9291.9|9286.9|9292.3|9287.3|9288.6|9283.6|57
1599121200000|2020-09-03 08:20:00|9291.8|9286.8|9288.4|9283.4|9293.3|9288.3|9287.1|9282.1|45
1599121500000|2020-09-03 08:25:00|9288.3|9283.3|9290.1|9285.1|9293.1|9288.1|9288.1|9283.1|46
1599121800000|2020-09-03 08:30:00|9290.3|9285.3|9289.3|9284.3|9291.8|9286.8|9289.1|9284.1|75
1599122100000|2020-09-03 08:35:00|9289.1|9284.1|9290.1|9285.1|9290.8|9285.8|9287.3|9282.3|56
1599122400000|2020-09-03 08:40:00|9290|9285|9283.5|9278.5|9290.1|9285.1|9282.8|9277.8|135
1599122700000|2020-09-03 08:45:00|9283.3|9278.3|9285.3|9280.3|9285.5|9280.5|9282.8|9277.8|48
1599123000000|2020-09-03 08:50:00|9285.1|9280.1|9283.2|9278.2|9285.5|9280.5|9282.5|9277.5|94
1599123300000|2020-09-03 08:55:00|9283.5|9278.5|9284|9279|9286.2|9281.2|9283|9278|98
1599123600000|2020-09-03 09:00:00|9283.8|9278.8|9286.7|9281.7|9287|9282|9283|9278|61
1599123900000|2020-09-03 09:05:00|9286.2|9281.2|9289.3|9284.3|9290.2|9285.2|9286|9281|43
1599124200000|2020-09-03 09:10:00|9289.2|9284.2|9290.2|9285.2|9292|9287|9288.5|9283.5|58
1599124500000|2020-09-03 09:15:00|9290.3|9285.3|9293.4|9288.4|9293.9|9288.9|9288.5|9283.5|23
1599124800000|2020-09-03 09:20:00|9293.5|9288.5|9289.2|9284.2|9294.2|9289.2|9289|9284|28
1599125100000|2020-09-03 09:25:00|9289|9284|9290.9|9285.9|9290.9|9285.9|9285.9|9280.9|118
1599125400000|2020-09-03 09:30:00|9290.6|9285.6|9290.4|9285.4|9291.4|9286.4|9288.6|9283.6|31
1599125700000|2020-09-03 09:35:00|9290.1|9285.1|9286.1|9281.1|9290.4|9285.4|9285.9|9280.9|82
1599126000000|2020-09-03 09:40:00|9285.9|9280.9|9288.1|9283.1|9289.6|9284.6|9285.9|9280.9|50
1599126300000|2020-09-03 09:45:00|9287.9|9282.9|9286.4|9281.4|9288.1|9283.1|9285.9|9280.9|48
1599126600000|2020-09-03 09:50:00|9286.6|9281.6|9290.4|9285.4|9290.6|9285.6|9286.6|9281.6|24
1599126900000|2020-09-03 09:55:00|9290.6|9285.6|9295.4|9290.4|9296.6|9291.6|9290.6|9285.6|53
1599127200000|2020-09-03 10:00:00|9295.7|9290.7|9298.1|9293.1|9298.6|9293.6|9294.7|9289.7|61
1599127500000|2020-09-03 10:05:00|9297.9|9292.9|9296.7|9291.7|9298.7|9293.7|9296.4|9291.4|48
1599127800000|2020-09-03 10:10:00|9296.6|9291.6|9294.9|9289.9|9297.4|9292.4|9293.7|9288.7|140
1599128100000|2020-09-03 10:15:00|9294.7|9289.7|9298.4|9293.4|9298.4|9293.4|9293.9|9288.9|201
1599128400000|2020-09-03 10:20:00|9298.2|9293.2|9298.5|9293.5|9299.7|9294.7|9296.5|9291.5|168
1599128700000|2020-09-03 10:25:00|9298.4|9293.4|9294.3|9289.3|9298.4|9293.4|9291.3|9286.3|165
1599129000000|2020-09-03 10:30:00|9294.5|9289.5|9296.9|9291.9|9298.4|9293.4|9294.2|9289.2|99
1599129300000|2020-09-03 10:35:00|9297.2|9292.2|9299.4|9294.4|9299.9|9294.9|9295.9|9290.9|82
1599129600000|2020-09-03 10:40:00|9299.7|9294.7|9300.7|9295.7|9301.2|9296.2|9296.9|9291.9|67
1599129900000|2020-09-03 10:45:00|9300.6|9295.6|9302.4|9297.4|9303.4|9298.4|9300.4|9295.4|55
1599130200000|2020-09-03 10:50:00|9302.2|9297.2|9300.9|9295.9|9302.7|9297.7|9300.2|9295.2|34
1599130500000|2020-09-03 10:55:00|9300.7|9295.7|9303.4|9298.4|9303.9|9298.9|9300.4|9295.4|50
1599130800000|2020-09-03 11:00:00|9303.1|9298.1|9304.4|9299.4|9304.9|9299.9|9302.6|9297.6|113
1599131100000|2020-09-03 11:05:00|9304.5|9299.5|9308.6|9303.6|9308.9|9303.9|9304.5|9299.5|155
1599131400000|2020-09-03 11:10:00|9308.2|9303.2|9305.5|9300.5|9309.9|9304.9|9305.4|9300.4|77
1599131700000|2020-09-03 11:15:00|9305.4|9300.4|9302.4|9297.4|9306.2|9301.2|9302.4|9297.4|40
1599132000000|2020-09-03 11:20:00|9302.5|9297.5|9303.4|9298.4|9305.9|9300.9|9301.4|9296.4|47
1599132300000|2020-09-03 11:25:00|9303.5|9298.5|9305.7|9300.7|9307.4|9302.4|9303.4|9298.4|50
1599132600000|2020-09-03 11:30:00|9305.9|9300.9|9304.9|9299.9|9306.4|9301.4|9303.9|9298.9|35
1599132900000|2020-09-03 11:35:00|9304.2|9299.2|9303.1|9298.1|9304.7|9299.7|9302.9|9297.9|91
1599133200000|2020-09-03 11:40:00|9302.9|9297.9|9307.9|9302.9|9307.9|9302.9|9302.7|9297.7|56
1599133500000|2020-09-03 11:45:00|9308.4|9303.4|9306.9|9301.9|9309.9|9304.9|9304.7|9299.7|145
1599133800000|2020-09-03 11:50:00|9306.7|9301.7|9305.6|9300.6|9307|9302|9303.3|9298.3|70
1599134100000|2020-09-03 11:55:00|9305.2|9300.2|9303.2|9298.2|9306.2|9301.2|9303.2|9298.2|68
1599134400000|2020-09-03 12:00:00|9303.4|9298.4|9305.4|9300.4|9308.4|9303.4|9302.4|9297.4|122
1599134700000|2020-09-03 12:05:00|9305.2|9300.2|9304|9299|9306.4|9301.4|9302.7|9297.7|82
1599135000000|2020-09-03 12:10:00|9304.2|9299.2|9304.5|9299.5|9305.2|9300.2|9300.7|9295.7|42
1599135300000|2020-09-03 12:15:00|9304.9|9299.9|9304.3|9299.3|9307.2|9302.2|9303.4|9298.4|141
1599135600000|2020-09-03 12:20:00|9304.5|9299.5|9299.5|9294.5|9305.3|9300.3|9299.5|9294.5|113
1599135900000|2020-09-03 12:25:00|9300|9295|9299.3|9294.3|9301.3|9296.3|9297|9292|158
1599136200000|2020-09-03 12:30:00|9299.5|9294.5|9289.7|9284.7|9299.5|9294.5|9289.7|9284.7|165
1599136500000|2020-09-03 12:35:00|9289.8|9284.8|9287.8|9282.8|9291.1|9286.1|9285.8|9280.8|176
1599136800000|2020-09-03 12:40:00|9288|9283|9290|9285|9291.1|9286.1|9287.8|9282.8|66
1599137100000|2020-09-03 12:45:00|9290.1|9285.1|9292.8|9287.8|9293.5|9288.5|9289.3|9284.3|58
1599137400000|2020-09-03 12:50:00|9293|9288|9291.5|9286.5|9294.5|9289.5|9291.5|9286.5|61
1599137700000|2020-09-03 12:55:00|9291.3|9286.3|9290.8|9285.8|9294|9289|9290.3|9285.3|54
1599138000000|2020-09-03 13:00:00|9291.5|9286.5|9290.5|9285.5|9292.5|9287.5|9289.9|9284.9|36
1599138300000|2020-09-03 13:05:00|9290.4|9285.4|9294.5|9289.5|9294.5|9289.5|9289.2|9284.2|48
1599138600000|2020-09-03 13:10:00|9294.4|9289.4|9290|9285|9294.5|9289.5|9289.5|9284.5|80
1599138900000|2020-09-03 13:15:00|9289.9|9284.9|9288.8|9283.8|9290|9285|9287.4|9282.4|68
1599139200000|2020-09-03 13:20:00|9289|9284|9287.2|9282.2|9289|9284|9285.9|9280.9|63
1599139500000|2020-09-03 13:25:00|9287|9282|9281|9276|9288.2|9283.2|9280.8|9275.8|102
1599139800000|2020-09-03 13:30:00|9280.9|9275.9|9285.5|9280.5|9286.3|9281.3|9279.8|9274.8|122
1599140100000|2020-09-03 13:35:00|9285|9280|9284.5|9279.5|9287|9282|9284.3|9279.3|104
1599140400000|2020-09-03 13:40:00|9284.4|9279.4|9285.3|9280.3|9287.6|9282.6|9283.4|9278.4|215
1599140700000|2020-09-03 13:45:00|9285.1|9280.1|9283.9|9278.9|9285.6|9280.6|9282.4|9277.4|84
1599141000000|2020-09-03 13:50:00|9284|9279|9285.7|9280.7|9287.7|9282.7|9283.7|9278.7|69
1599141300000|2020-09-03 13:55:00|9285.9|9280.9|9282.7|9277.7|9285.9|9280.9|9280.7|9275.7|96
1599141600000|2020-09-03 14:00:00|9282.4|9277.4|9281.8|9276.8|9284.2|9279.2|9279|9274|99
1599141900000|2020-09-03 14:05:00|9282|9277|9284.7|9279.7|9285.5|9280.5|9281.9|9276.9|72
1599142200000|2020-09-03 14:10:00|9284.9|9279.9|9286.4|9281.4|9287.9|9282.9|9282.4|9277.4|63
1599142500000|2020-09-03 14:15:00|9286.7|9281.7|9292.4|9287.4|9293|9288|9286.4|9281.4|115
1599142800000|2020-09-03 14:20:00|9292.5|9287.5|9295.5|9290.5|9297.5|9292.5|9291.4|9286.4|124
1599143100000|2020-09-03 14:25:00|9295.4|9290.4|9288.3|9283.3|9295.5|9290.5|9286|9281|261
1599143400000|2020-09-03 14:30:00|9288.2|9283.2|9285.7|9280.7|9289.5|9284.5|9284|9279|182
1599143700000|2020-09-03 14:35:00|9285.9|9280.9|9285.8|9280.8|9286.7|9281.7|9281|9276|246
1599144000000|2020-09-03 14:40:00|9285.7|9280.7|9281.3|9276.3|9287|9282|9280.5|9275.5|120
1599144300000|2020-09-03 14:45:00|9281.2|9276.2|9280.8|9275.8|9285.3|9280.3|9280.2|9275.2|105
1599144600000|2020-09-03 14:50:00|9280.7|9275.7|9283|9278|9285.3|9280.3|9278.4|9273.4|131
1599144900000|2020-09-03 14:55:00|9282.8|9277.8|9287.5|9282.5|9291.9|9286.9|9282.5|9277.5|191
1599145200000|2020-09-03 15:00:00|9287.8|9282.8|9291.5|9286.5|9292.4|9287.4|9286.2|9281.2|113
1599145500000|2020-09-03 15:05:00|9291.8|9286.8|9290.9|9285.9|9293.4|9288.4|9289.5|9284.5|145
1599145800000|2020-09-03 15:10:00|9291|9286|9292.3|9287.3|9292.3|9287.3|9288.5|9283.5|117
1599146100000|2020-09-03 15:15:00|9292.5|9287.5|9299.8|9294.8|9300.5|9295.5|9292.4|9287.4|227
1599146400000|2020-09-03 15:20:00|9299.7|9294.7|9297.2|9292.2|9305.9|9300.9|9297.2|9292.2|357
1599146700000|2020-09-03 15:25:00|9297.1|9292.1|9296.5|9291.5|9299.2|9294.2|9295.7|9290.7|58
1599147000000|2020-09-03 15:30:00|9296.4|9291.4|9296.5|9291.5|9297.5|9292.5|9293.5|9288.5|112
1599147300000|2020-09-03 15:35:00|9296.2|9291.2|9294|9289|9298.5|9293.5|9292.5|9287.5|82
1599147600000|2020-09-03 15:40:00|9294.2|9289.2|9295|9290|9295.7|9290.7|9292.8|9287.8|84
1599147900000|2020-09-03 15:45:00|9294.7|9289.7|9292.5|9287.5|9297.8|9292.8|9291.5|9286.5|108
1599148200000|2020-09-03 15:50:00|9292.8|9287.8|9289.8|9284.8|9292.8|9287.8|9289.5|9284.5|105
1599148500000|2020-09-03 15:55:00|9290|9285|9292|9287|9292.8|9287.8|9290|9285|98
1599148800000|2020-09-03 16:00:00|9292.2|9287.2|9292|9287|9294.3|9289.3|9290|9285|95
1599149100000|2020-09-03 16:05:00|9291.5|9286.5|9290.8|9285.8|9293.5|9288.5|9290|9285|54
1599149400000|2020-09-03 16:10:00|9290.5|9285.5|9284.5|9279.5|9291.3|9286.3|9284.3|9279.3|107
1599149700000|2020-09-03 16:15:00|9284.3|9279.3|9285.6|9280.6|9286.8|9281.8|9282.8|9277.8|163
1599150000000|2020-09-03 16:20:00|9285.5|9280.5|9286|9281|9287.1|9282.1|9284.6|9279.6|24
1599150300000|2020-09-03 16:25:00|9286.1|9281.1|9283.6|9278.6|9286.1|9281.1|9282.1|9277.1|45
1599150600000|2020-09-03 16:30:00|9283.8|9278.8|9285.6|9280.6|9285.6|9280.6|9281.1|9276.1|78
1599150900000|2020-09-03 16:35:00|9285.1|9280.1|9283.5|9278.5|9286.1|9281.1|9283.1|9278.1|44
1599151200000|2020-09-03 16:40:00|9283.6|9278.6|9285.1|9280.1|9285.6|9280.6|9283.3|9278.3|47
1599151500000|2020-09-03 16:45:00|9285.3|9280.3|9289.8|9284.8|9290.1|9285.1|9285|9280|273
1599151800000|2020-09-03 16:50:00|9289.6|9284.6|9289.8|9284.8|9290.6|9285.6|9289.1|9284.1|31
1599152100000|2020-09-03 16:55:00|9290.1|9285.1|9289.6|9284.6|9290.3|9285.3|9286.6|9281.6|248
1599152400000|2020-09-03 17:00:00|9289.3|9284.3|9289.6|9284.6|9291.1|9286.1|9288.6|9283.6|53
1599152700000|2020-09-03 17:05:00|9289.5|9284.5|9290.8|9285.8|9291.3|9286.3|9288.5|9283.5|51
1599153000000|2020-09-03 17:10:00|9291.1|9286.1|9286.8|9281.8|9291.3|9286.3|9286.8|9281.8|60
1599153300000|2020-09-03 17:15:00|9286.9|9281.9|9287.6|9282.6|9289.6|9284.6|9286.5|9281.5|38
1599153600000|2020-09-03 17:20:00|9287.5|9282.5|9282.8|9277.8|9287.5|9282.5|9282.3|9277.3|43
1599153900000|2020-09-03 17:25:00|9282.6|9277.6|9283.6|9278.6|9285.3|9280.3|9282.6|9277.6|64
1599154200000|2020-09-03 17:30:00|9284.3|9279.3|9284.8|9279.8|9285.8|9280.8|9283.5|9278.5|28
1599154500000|2020-09-03 17:35:00|9284.6|9279.6|9285.3|9280.3|9285.3|9280.3|9283.3|9278.3|21
1599154800000|2020-09-03 17:40:00|9285.1|9280.1|9286.8|9281.8|9287.3|9282.3|9284.1|9279.1|22
1599155100000|2020-09-03 17:45:00|9286.6|9281.6|9285.3|9280.3|9286.6|9281.6|9285.1|9280.1|27
1599155400000|2020-09-03 17:50:00|9285.6|9280.6|9282.1|9277.1|9285.6|9280.6|9282|9277|54
1599155700000|2020-09-03 17:55:00|9282.3|9277.3|9280.3|9275.3|9283.6|9278.6|9280.1|9275.1|112
1599156000000|2020-09-03 18:00:00|9280.4|9275.4|9276.5|9271.5|9280.9|9275.9|9275.6|9270.6|150
1599156300000|2020-09-03 18:05:00|9276.3|9271.3|9276.9|9271.9|9276.9|9271.9|9275|9270|89
1599156600000|2020-09-03 18:10:00|9276.8|9271.8|9278.3|9273.3|9278.9|9273.9|9276|9271|63
1599156900000|2020-09-03 18:15:00|9278.6|9273.6|9278.6|9273.6|9278.8|9273.8|9277.5|9272.5|29
1599157200000|2020-09-03 18:20:00|9278.5|9273.5|9278|9273|9278.5|9273.5|9277.5|9272.5|31
1599157500000|2020-09-03 18:25:00|9278.1|9273.1|9278.6|9273.6|9279.5|9274.5|9276.5|9271.5|82
1599157800000|2020-09-03 18:30:00|9278.8|9273.8|9277|9272|9279.1|9274.1|9276.2|9271.2|95
1599158100000|2020-09-03 18:35:00|9276.5|9271.5|9274.4|9269.4|9276.8|9271.8|9273.3|9268.3|74
1599158400000|2020-09-03 18:40:00|9274.6|9269.6|9276.8|9271.8|9277.3|9272.3|9274.6|9269.6|35
1599158700000|2020-09-03 18:45:00|9277|9272|9277|9272|9277|9272|9275.8|9270.8|36
1599159000000|2020-09-03 18:50:00|9276.9|9271.9|9275.3|9270.3|9277|9272|9275|9270|29
1599159300000|2020-09-03 18:55:00|9275.9|9270.9|9276.7|9271.7|9277.5|9272.5|9274.9|9269.9|195
1599159600000|2020-09-03 19:00:00|9276.6|9271.6|9276.2|9271.2|9277.3|9272.3|9275.4|9270.4|81
1599159900000|2020-09-03 19:05:00|9276.3|9271.3|9273.5|9268.5|9276.7|9271.7|9272.6|9267.6|133
1599160200000|2020-09-03 19:10:00|9273.7|9268.7|9276.4|9271.4|9277.2|9272.2|9273.7|9268.7|27
1599160500000|2020-09-03 19:15:00|9276.5|9271.5|9278.5|9273.5|9278.5|9273.5|9276.4|9271.4|27
1599160800000|2020-09-03 19:20:00|9278.7|9273.7|9280|9275|9280|9275|9277.9|9272.9|23
1599161100000|2020-09-03 19:25:00|9280.2|9275.2|9281|9276|9281|9276|9279.4|9274.4|39
1599161400000|2020-09-03 19:30:00|9281.4|9276.4|9282.5|9277.5|9282.9|9277.9|9280.4|9275.4|45
1599161700000|2020-09-03 19:35:00|9282.7|9277.7|9281.9|9276.9|9282.7|9277.7|9280.4|9275.4|39
1599162000000|2020-09-03 19:40:00|9282|9277|9279.4|9274.4|9282.2|9277.2|9279.4|9274.4|21
1599162300000|2020-09-03 19:45:00|9279.2|9274.2|9280.9|9275.9|9281.7|9276.7|9278.9|9273.9|32
1599162600000|2020-09-03 19:50:00|9281|9276|9279.2|9274.2|9281.2|9276.2|9278.6|9273.6|43
1599162900000|2020-09-03 19:55:00|9279.4|9274.4|9277.7|9272.7|9279.5|9274.5|9276.7|9271.7|78
1599163200000|2020-09-03 20:00:00|9277.8|9272.8|9276.9|9271.9|9277.8|9272.8|9276.9|9271.9|44
1599163500000|2020-09-03 20:05:00|9277.1|9272.1|9277.7|9272.7|9277.7|9272.7|9276.7|9271.7|8
1599163800000|2020-09-03 20:10:00|9278|9273|9279.2|9274.2|9279.2|9274.2|9277.9|9272.9|14
1599164100000|2020-09-03 20:15:00|9279.1|9274.1|9279.4|9274.4|9279.4|9274.4|9278.9|9273.9|81
1599164400000|2020-09-03 20:20:00|9279.2|9274.2|9278.2|9273.2|9279.4|9274.4|9277.6|9272.6|18
1599164700000|2020-09-03 20:25:00|9278.1|9273.1|9278.2|9273.2|9278.7|9273.7|9278.1|9273.1|7
1599165000000|2020-09-03 20:30:00|9278.4|9273.4|9278.4|9273.4|9278.9|9273.9|9277.6|9272.6|25
1599165300000|2020-09-03 20:35:00|9278.6|9273.6|9280.4|9275.4|9280.4|9275.4|9278.6|9273.6|20
1599165600000|2020-09-03 20:40:00|9280.2|9275.2|9280.6|9275.6|9280.7|9275.7|9280.1|9275.1|17
1599165900000|2020-09-03 20:45:00|9280.4|9275.4|9281.1|9276.1|9281.4|9276.4|9280.4|9275.4|14
1599166200000|2020-09-03 20:50:00|9280.9|9275.9|9280.4|9275.4|9281.1|9276.1|9280.1|9275.1|31
1599166500000|2020-09-03 20:55:00|9280.9|9275.9|9280.2|9275.2|9281.6|9276.6|9279.8|9274.8|25
1599177600000|2020-09-04 00:00:00|9285.8|9280.8|9284.4|9279.4|9286.4|9281.4|9283.6|9278.6|84
1599177900000|2020-09-04 00:05:00|9284.1|9279.1|9283.4|9278.4|9285.1|9280.1|9282.7|9277.7|19
1599178200000|2020-09-04 00:10:00|9283.1|9278.1|9283.2|9278.2|9284.4|9279.4|9282.5|9277.5|17
1599178500000|2020-09-04 00:15:00|9283.1|9278.1|9281.2|9276.2|9283.6|9278.6|9281.1|9276.1|22
1599178800000|2020-09-04 00:20:00|9281.1|9276.1|9281.9|9276.9|9283.6|9278.6|9281|9276|17
1599179100000|2020-09-04 00:25:00|9281.7|9276.7|9283.4|9278.4|9283.4|9278.4|9281.6|9276.6|28
1599179400000|2020-09-04 00:30:00|9283.1|9278.1|9282.1|9277.1|9283.6|9278.6|9281.6|9276.6|72
1599179700000|2020-09-04 00:35:00|9282.6|9277.6|9280.1|9275.1|9282.6|9277.6|9280.1|9275.1|19
1599180000000|2020-09-04 00:40:00|9280.2|9275.2|9279.1|9274.1|9280.6|9275.6|9278.9|9273.9|37
1599180300000|2020-09-04 00:45:00|9278.6|9273.6|9278.1|9273.1|9279.4|9274.4|9277.1|9272.1|46
1599180600000|2020-09-04 00:50:00|9277.8|9272.8|9277.4|9272.4|9278.8|9273.8|9276.4|9271.4|41
1599180900000|2020-09-04 00:55:00|9277.1|9272.1|9278.9|9273.9|9278.9|9273.9|9275.9|9270.9|67
1599181200000|2020-09-04 01:00:00|9279.1|9274.1|9275.2|9270.2|9279.1|9274.1|9275|9270|27
1599181500000|2020-09-04 01:05:00|9275.4|9270.4|9276.7|9271.7|9276.9|9271.9|9274.6|9269.6|9
1599181800000|2020-09-04 01:10:00|9276.6|9271.6|9278.2|9273.2|9279.2|9274.2|9276.5|9271.5|30
1599182100000|2020-09-04 01:15:00|9278.4|9273.4|9279.1|9274.1|9279.2|9274.2|9277.4|9272.4|28
1599182400000|2020-09-04 01:20:00|9279.2|9274.2|9278.6|9273.6|9280.4|9275.4|9277.9|9272.9|33
1599182700000|2020-09-04 01:25:00|9278.7|9273.7|9278.1|9273.1|9279.1|9274.1|9277.1|9272.1|11
1599183000000|2020-09-04 01:30:00|9278.4|9273.4|9279.6|9274.6|9282.1|9277.1|9278.1|9273.1|51
1599183300000|2020-09-04 01:35:00|9279.7|9274.7|9279.1|9274.1|9280.1|9275.1|9277.6|9272.6|11
1599183600000|2020-09-04 01:40:00|9278.9|9273.9|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|14
1599183900000|2020-09-04 01:45:00|9278.6|9273.6|9277.9|9272.9|9279.6|9274.6|9277.9|9272.9|12
1599184200000|2020-09-04 01:50:00|9278.1|9273.1|9277.6|9272.6|9278.9|9273.9|9277.1|9272.1|12
1599184500000|2020-09-04 01:55:00|9277.4|9272.4|9278.1|9273.1|9278.9|9273.9|9277.1|9272.1|10
1599184800000|2020-09-04 02:00:00|9277.9|9272.9|9278.6|9273.6|9279.6|9274.6|9277.9|9272.9|29
1599185100000|2020-09-04 02:05:00|9278.4|9273.4|9276.9|9271.9|9278.4|9273.4|9276.6|9271.6|59
1599185400000|2020-09-04 02:10:00|9276.7|9271.7|9275.9|9270.9|9277.7|9272.7|9275.7|9270.7|28
1599185700000|2020-09-04 02:15:00|9275.7|9270.7|9276.1|9271.1|9276.1|9271.1|9274.2|9269.2|24
1599186000000|2020-09-04 02:20:00|9275.9|9270.9|9278.1|9273.1|9278.1|9273.1|9275.4|9270.4|19
1599186300000|2020-09-04 02:25:00|9278.4|9273.4|9277.9|9272.9|9278.6|9273.6|9276.9|9271.9|38
1599186600000|2020-09-04 02:30:00|9277.6|9272.6|9279.6|9274.6|9279.6|9274.6|9277.1|9272.1|13
1599186900000|2020-09-04 02:35:00|9279.1|9274.1|9280.1|9275.1|9280.6|9275.6|9278.7|9273.7|5
1599187200000|2020-09-04 02:40:00|9279.9|9274.9|9280.1|9275.1|9281.4|9276.4|9279.9|9274.9|22
1599187500000|2020-09-04 02:45:00|9279.9|9274.9|9281.9|9276.9|9282.1|9277.1|9279.7|9274.7|11
1599187800000|2020-09-04 02:50:00|9282.1|9277.1|9282.6|9277.6|9282.9|9277.9|9281.6|9276.6|15
1599188100000|2020-09-04 02:55:00|9282.7|9277.7|9286.1|9281.1|9286.1|9281.1|9282.6|9277.6|18
1599188400000|2020-09-04 03:00:00|9286.2|9281.2|9285.1|9280.1|9286.6|9281.6|9284.4|9279.4|10
1599188700000|2020-09-04 03:05:00|9284.6|9279.6|9282.9|9277.9|9284.6|9279.6|9282.9|9277.9|9
1599189000000|2020-09-04 03:10:00|9283.1|9278.1|9282.6|9277.6|9283.6|9278.6|9282.1|9277.1|14
1599189300000|2020-09-04 03:15:00|9282.7|9277.7|9282.4|9277.4|9283.6|9278.6|9282.1|9277.1|8
1599189600000|2020-09-04 03:20:00|9282.6|9277.6|9281.2|9276.2|9282.6|9277.6|9281.1|9276.1|9
1599189900000|2020-09-04 03:25:00|9281.1|9276.1|9282|9277|9282.2|9277.2|9279.9|9274.9|16
1599190200000|2020-09-04 03:30:00|9281.9|9276.9|9282.4|9277.4|9282.7|9277.7|9281.9|9276.9|7
1599190500000|2020-09-04 03:35:00|9282.5|9277.5|9282.4|9277.4|9283.7|9278.7|9282.2|9277.2|20
1599190800000|2020-09-04 03:40:00|9282.2|9277.2|9283.2|9278.2|9283.2|9278.2|9281.9|9276.9|5
1599191100000|2020-09-04 03:45:00|9283|9278|9281|9276|9283|9278|9280.9|9275.9|4
1599191400000|2020-09-04 03:50:00|9281.2|9276.2|9281.7|9276.7|9282|9277|9280.9|9275.9|2
1599191700000|2020-09-04 03:55:00|9281.9|9276.9|9281.5|9276.5|9282.2|9277.2|9280.9|9275.9|11
1599192000000|2020-09-04 04:00:00|9281.7|9276.7|9282.2|9277.2|9283.5|9278.5|9281.7|9276.7|6
1599192300000|2020-09-04 04:05:00|9281.9|9276.9|9282|9277|9282.5|9277.5|9281.7|9276.7|3
1599192600000|2020-09-04 04:10:00|9281.9|9276.9|9281|9276|9282.2|9277.2|9280.9|9275.9|4
1599192900000|2020-09-04 04:15:00|9281.2|9276.2|9281|9276|9281.7|9276.7|9280.9|9275.9|8
1599193200000|2020-09-04 04:20:00|9280.9|9275.9|9280.1|9275.1|9281|9276|9280.1|9275.1|0
1599193500000|2020-09-04 04:25:00|9279.7|9274.7|9279.1|9274.1|9279.9|9274.9|9278.6|9273.6|6
1599193800000|2020-09-04 04:30:00|9278.7|9273.7|9279.6|9274.6|9279.6|9274.6|9277.6|9272.6|13
1599194100000|2020-09-04 04:35:00|9279.9|9274.9|9281.4|9276.4|9281.4|9276.4|9279.6|9274.6|15
1599194400000|2020-09-04 04:40:00|9281.1|9276.1|9281.6|9276.6|9281.6|9276.6|9280.6|9275.6|7
1599194700000|2020-09-04 04:45:00|9281.1|9276.1|9281.1|9276.1|9281.6|9276.6|9280.6|9275.6|20
1599195000000|2020-09-04 04:50:00|9281.6|9276.6|9279.6|9274.6|9281.6|9276.6|9279.6|9274.6|15
1599195300000|2020-09-04 04:55:00|9279.4|9274.4|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|70
1599195600000|2020-09-04 05:00:00|9279.4|9274.4|9280.6|9275.6|9280.6|9275.6|9279.1|9274.1|13
1599195900000|2020-09-04 05:05:00|9280.3|9275.3|9281.1|9276.1|9281.1|9276.1|9280.1|9275.1|60
1599196200000|2020-09-04 05:10:00|9280.9|9275.9|9279.6|9274.6|9280.9|9275.9|9279.4|9274.4|9
1599196500000|2020-09-04 05:15:00|9279.9|9274.9|9281.6|9276.6|9281.6|9276.6|9279.9|9274.9|6
1599196800000|2020-09-04 05:20:00|9281.9|9276.9|9280.9|9275.9|9281.9|9276.9|9280.4|9275.4|23
1599197100000|2020-09-04 05:25:00|9281.1|9276.1|9283.1|9278.1|9283.1|9278.1|9280.9|9275.9|12
1599197400000|2020-09-04 05:30:00|9283.4|9278.4|9285.1|9280.1|9285.1|9280.1|9283.4|9278.4|41
1599197700000|2020-09-04 05:35:00|9284.9|9279.9|9282.1|9277.1|9285.6|9280.6|9281.9|9276.9|30
1599198000000|2020-09-04 05:40:00|9282.2|9277.2|9282.4|9277.4|9283.1|9278.1|9281.9|9276.9|4
1599198300000|2020-09-04 05:45:00|9282.1|9277.1|9283.6|9278.6|9283.6|9278.6|9281.1|9276.1|12
1599198600000|2020-09-04 05:50:00|9283.4|9278.4|9283.4|9278.4|9283.9|9278.9|9283.4|9278.4|17
1599198900000|2020-09-04 05:55:00|9283.1|9278.1|9280.6|9275.6|9283.6|9278.6|9280.1|9275.1|70
1599199200000|2020-09-04 06:00:00|9280.7|9275.7|9281.1|9276.1|9283.6|9278.6|9279.9|9274.9|99
1599199500000|2020-09-04 06:05:00|9280.4|9275.4|9281.4|9276.4|9282.6|9277.6|9280.4|9275.4|32
1599199800000|2020-09-04 06:10:00|9280.9|9275.9|9282.6|9277.6|9283.6|9278.6|9280.9|9275.9|54
1599200100000|2020-09-04 06:15:00|9282.4|9277.4|9285.1|9280.1|9285.1|9280.1|9282.1|9277.1|46
1599200400000|2020-09-04 06:20:00|9285.4|9280.4|9286.1|9281.1|9286.6|9281.6|9284.6|9279.6|34
1599200700000|2020-09-04 06:25:00|9285.9|9280.9|9285.1|9280.1|9286.9|9281.9|9284.9|9279.9|16
1599201000000|2020-09-04 06:30:00|9284.9|9279.9|9287.6|9282.6|9289.6|9284.6|9284.6|9279.6|49
1599201300000|2020-09-04 06:35:00|9287.1|9282.1|9286.1|9281.1|9287.6|9282.6|9285.4|9280.4|73
1599201600000|2020-09-04 06:40:00|9285.9|9280.9|9287.6|9282.6|9288.1|9283.1|9285.6|9280.6|18
1599201900000|2020-09-04 06:45:00|9287.1|9282.1|9287.2|9282.2|9287.6|9282.6|9285.6|9280.6|17
1599202200000|2020-09-04 06:50:00|9287.1|9282.1|9286.1|9281.1|9287.9|9282.9|9285.1|9280.1|10
1599202500000|2020-09-04 06:55:00|9285.9|9280.9|9289.6|9284.6|9290.6|9285.6|9284.9|9279.9|49
1599202800000|2020-09-04 07:00:00|9289.4|9284.4|9289.6|9284.6|9292.4|9287.4|9288.6|9283.6|92
1599203100000|2020-09-04 07:05:00|9289.4|9284.4|9288.4|9283.4|9290.6|9285.6|9287.9|9282.9|51
1599203400000|2020-09-04 07:10:00|9288.6|9283.6|9286.4|9281.4|9288.6|9283.6|9284.9|9279.9|82
1599203700000|2020-09-04 07:15:00|9286.1|9281.1|9283.6|9278.6|9286.6|9281.6|9282.6|9277.6|65
1599204000000|2020-09-04 07:20:00|9283.4|9278.4|9281.2|9276.2|9285.1|9280.1|9281.2|9276.2|31
1599204300000|2020-09-04 07:25:00|9281.4|9276.4|9284.6|9279.6|9284.6|9279.6|9280.6|9275.6|31
1599204600000|2020-09-04 07:30:00|9284.4|9279.4|9281.2|9276.2|9284.6|9279.6|9277.1|9272.1|82
1599204900000|2020-09-04 07:35:00|9281.1|9276.1|9283.7|9278.7|9284|9279|9279.1|9274.1|42
1599205200000|2020-09-04 07:40:00|9284|9279|9286|9281|9286.7|9281.7|9282.6|9277.6|89
1599205500000|2020-09-04 07:45:00|9286.4|9281.4|9282.2|9277.2|9286.5|9281.5|9281.2|9276.2|66
1599205800000|2020-09-04 07:50:00|9282|9277|9279.7|9274.7|9282.7|9277.7|9279|9274|31
1599206100000|2020-09-04 07:55:00|9279.8|9274.8|9283.5|9278.5|9283.5|9278.5|9279.2|9274.2|86
1599206400000|2020-09-04 08:00:00|9283.7|9278.7|9283.4|9278.4|9284.5|9279.5|9282.2|9277.2|29
1599206700000|2020-09-04 08:05:00|9282.8|9277.8|9283|9278|9284.2|9279.2|9281.5|9276.5|33
1599207000000|2020-09-04 08:10:00|9282.9|9277.9|9280.5|9275.5|9283.5|9278.5|9280.2|9275.2|11
1599207300000|2020-09-04 08:15:00|9280.4|9275.4|9278.9|9273.9|9281|9276|9276.7|9271.7|30
1599207600000|2020-09-04 08:20:00|9278.7|9273.7|9281|9276|9281.5|9276.5|9278.7|9273.7|20
1599207900000|2020-09-04 08:25:00|9281.2|9276.2|9282.9|9277.9|9283.7|9278.7|9280.2|9275.2|33
1599208200000|2020-09-04 08:30:00|9283|9278|9285.4|9280.4|9286|9281|9283|9278|32
1599208500000|2020-09-04 08:35:00|9285.2|9280.2|9280|9275|9285.2|9280.2|9279.4|9274.4|38
1599208800000|2020-09-04 08:40:00|9280.2|9275.2|9276.5|9271.5|9280.2|9275.2|9276.5|9271.5|42
1599209100000|2020-09-04 08:45:00|9276.7|9271.7|9275.3|9270.3|9277|9272|9275|9270|37
1599209400000|2020-09-04 08:50:00|9275.2|9270.2|9269.5|9264.5|9275.3|9270.3|9268.8|9263.8|237
1599209700000|2020-09-04 08:55:00|9269.7|9264.7|9272.5|9267.5|9273.2|9268.2|9269.2|9264.2|87
1599210000000|2020-09-04 09:00:00|9272.2|9267.2|9271.2|9266.2|9273.2|9268.2|9269.9|9264.9|54
1599210300000|2020-09-04 09:05:00|9271.4|9266.4|9272.7|9267.7|9273.7|9268.7|9269.9|9264.9|40
1599210600000|2020-09-04 09:10:00|9272.4|9267.4|9273.2|9268.2|9273.9|9268.9|9270.9|9265.9|96
1599210900000|2020-09-04 09:15:00|9273.4|9268.4|9275.2|9270.2|9276.2|9271.2|9272.7|9267.7|29
1599211200000|2020-09-04 09:20:00|9275.4|9270.4|9275.2|9270.2|9275.9|9270.9|9271.9|9266.9|46
1599211500000|2020-09-04 09:25:00|9275.7|9270.7|9275.7|9270.7|9278.2|9273.2|9274.7|9269.7|65
1599211800000|2020-09-04 09:30:00|9275.9|9270.9|9278.4|9273.4|9279.2|9274.2|9275|9270|37
1599212100000|2020-09-04 09:35:00|9278.6|9273.6|9281.1|9276.1|9281.9|9276.9|9278.6|9273.6|93
1599212400000|2020-09-04 09:40:00|9280.7|9275.7|9280.2|9275.2|9281.7|9276.7|9280|9275|34
1599212700000|2020-09-04 09:45:00|9280.4|9275.4|9276.2|9271.2|9280.7|9275.7|9275.9|9270.9|37
1599213000000|2020-09-04 09:50:00|9275.9|9270.9|9279.2|9274.2|9279.2|9274.2|9275.9|9270.9|24
1599213300000|2020-09-04 09:55:00|9278.9|9273.9|9276.7|9271.7|9280.4|9275.4|9276.7|9271.7|20
1599213600000|2020-09-04 10:00:00|9277|9272|9277.2|9272.2|9279.7|9274.7|9275.7|9270.7|73
1599213900000|2020-09-04 10:05:00|9277.4|9272.4|9274.2|9269.2|9278.2|9273.2|9273.7|9268.7|32
1599214200000|2020-09-04 10:10:00|9274.4|9269.4|9274.2|9269.2|9275.2|9270.2|9272.2|9267.2|16
1599214500000|2020-09-04 10:15:00|9274.4|9269.4|9278.2|9273.2|9280.2|9275.2|9274.2|9269.2|48
1599214800000|2020-09-04 10:20:00|9277.9|9272.9|9279.7|9274.7|9279.9|9274.9|9276|9271|21
1599215100000|2020-09-04 10:25:00|9279.4|9274.4|9278.8|9273.8|9279.7|9274.7|9276.7|9271.7|50
1599215400000|2020-09-04 10:30:00|9278.5|9273.5|9280|9275|9280.3|9275.3|9278.5|9273.5|27
1599215700000|2020-09-04 10:35:00|9280.3|9275.3|9279.5|9274.5|9280.3|9275.3|9278.3|9273.3|31
1599216000000|2020-09-04 10:40:00|9279.3|9274.3|9281|9276|9281.8|9276.8|9278.3|9273.3|47
1599216300000|2020-09-04 10:45:00|9280.8|9275.8|9279.8|9274.8|9283.3|9278.3|9279.8|9274.8|45
1599216600000|2020-09-04 10:50:00|9280|9275|9279.8|9274.8|9281.3|9276.3|9278.3|9273.3|15
1599216900000|2020-09-04 10:55:00|9280.2|9275.2|9280.5|9275.5|9280.8|9275.8|9278.8|9273.8|20
1599217200000|2020-09-04 11:00:00|9280.8|9275.8|9279.5|9274.5|9282|9277|9279.3|9274.3|79
1599217500000|2020-09-04 11:05:00|9279.3|9274.3|9278.8|9273.8|9279.8|9274.8|9277.3|9272.3|38
1599217800000|2020-09-04 11:10:00|9279|9274|9282|9277|9282|9277|9278.2|9273.2|95
1599218100000|2020-09-04 11:15:00|9281.8|9276.8|9280.3|9275.3|9282.5|9277.5|9280.3|9275.3|36
1599218400000|2020-09-04 11:20:00|9280.5|9275.5|9277.2|9272.2|9280.5|9275.5|9276.8|9271.8|34
1599218700000|2020-09-04 11:25:00|9277|9272|9279.3|9274.3|9279.8|9274.8|9276.5|9271.5|39
1599219000000|2020-09-04 11:30:00|9279.2|9274.2|9283|9278|9283.3|9278.3|9278.8|9273.8|48
1599219300000|2020-09-04 11:35:00|9283.3|9278.3|9283.3|9278.3|9283.5|9278.5|9280.5|9275.5|40
1599219600000|2020-09-04 11:40:00|9283.2|9278.2|9284.5|9279.5|9286.3|9281.3|9282.7|9277.7|43
1599219900000|2020-09-04 11:45:00|9284.3|9279.3|9282.3|9277.3|9285.8|9280.8|9281.3|9276.3|34
1599220200000|2020-09-04 11:50:00|9282|9277|9281.3|9276.3|9282.5|9277.5|9280.3|9275.3|44
1599220500000|2020-09-04 11:55:00|9281.2|9276.2|9284.5|9279.5|9284.7|9279.7|9278.8|9273.8|83
1599220800000|2020-09-04 12:00:00|9284.3|9279.3|9284.2|9279.2|9286.2|9281.2|9283.3|9278.3|122
1599221100000|2020-09-04 12:05:00|9284|9279|9285.5|9280.5|9286.5|9281.5|9282.8|9277.8|58
1599221400000|2020-09-04 12:10:00|9285.3|9280.3|9285.8|9280.8|9286.3|9281.3|9283.8|9278.8|63
1599221700000|2020-09-04 12:15:00|9286|9281|9286.8|9281.8|9286.8|9281.8|9283.8|9278.8|37
1599222000000|2020-09-04 12:20:00|9286.5|9281.5|9281.3|9276.3|9286.7|9281.7|9279.3|9274.3|64
1599222300000|2020-09-04 12:25:00|9281.5|9276.5|9284.2|9279.2|9284.8|9279.8|9278.3|9273.3|50
1599222600000|2020-09-04 12:30:00|9284.1|9279.1|9283.5|9278.5|9295.2|9290.2|9276.8|9271.8|646
1599222900000|2020-09-04 12:35:00|9283.3|9278.3|9300|9295|9301.3|9296.3|9283.3|9278.3|567
1599223200000|2020-09-04 12:40:00|9300.3|9295.3|9290.3|9285.3|9303.8|9298.8|9290.1|9285.1|320
1599223500000|2020-09-04 12:45:00|9290.6|9285.6|9290.6|9285.6|9292.3|9287.3|9287|9282|176
1599223800000|2020-09-04 12:50:00|9290.8|9285.8|9304.1|9299.1|9304.3|9299.3|9290.5|9285.5|134
1599224100000|2020-09-04 12:55:00|9304.3|9299.3|9307.3|9302.3|9312.3|9307.3|9302.9|9297.9|570
1599224400000|2020-09-04 13:00:00|9307.5|9302.5|9307.8|9302.8|9314.3|9309.3|9306.3|9301.3|517
1599224700000|2020-09-04 13:05:00|9308|9303|9309.3|9304.3|9312.3|9307.3|9306|9301|252
1599225000000|2020-09-04 13:10:00|9309.6|9304.6|9308.8|9303.8|9311.8|9306.8|9306.5|9301.5|200
1599225300000|2020-09-04 13:15:00|9309.3|9304.3|9309.3|9304.3|9311.3|9306.3|9307.3|9302.3|85
1599225600000|2020-09-04 13:20:00|9309|9304|9309.8|9304.8|9311.8|9306.8|9306.6|9301.6|489
1599225900000|2020-09-04 13:25:00|9310.2|9305.2|9314|9309|9315.8|9310.8|9310.2|9305.2|570
1599226200000|2020-09-04 13:30:00|9313.8|9308.8|9306.7|9301.7|9315.8|9310.8|9305.5|9300.5|277
1599226500000|2020-09-04 13:35:00|9306.8|9301.8|9314.5|9309.5|9317.3|9312.3|9306.8|9301.8|328
1599226800000|2020-09-04 13:40:00|9314.2|9309.2|9314|9309|9315.7|9310.7|9310.8|9305.8|244
1599227100000|2020-09-04 13:45:00|9313.8|9308.8|9316.8|9311.8|9319|9314|9312.2|9307.2|366
1599227400000|2020-09-04 13:50:00|9317|9312|9320.8|9315.8|9322.3|9317.3|9314.3|9309.3|201
1599227700000|2020-09-04 13:55:00|9320.6|9315.6|9316.8|9311.8|9320.8|9315.8|9316.3|9311.3|169
1599228000000|2020-09-04 14:00:00|9317|9312|9321|9316|9321.3|9316.3|9315.3|9310.3|426
1599228300000|2020-09-04 14:05:00|9320.8|9315.8|9319.5|9314.5|9325.7|9320.7|9319.2|9314.2|891
1599228600000|2020-09-04 14:10:00|9320|9315|9323.2|9318.2|9323.7|9318.7|9317.8|9312.8|127
1599228900000|2020-09-04 14:15:00|9323|9318|9323.7|9318.7|9325.7|9320.7|9322|9317|359
1599229200000|2020-09-04 14:20:00|9323.4|9318.4|9316.5|9311.5|9323.4|9318.4|9312.7|9307.7|368
1599229500000|2020-09-04 14:25:00|9316.7|9311.7|9318.2|9313.2|9319.9|9314.9|9312.7|9307.7|230
1599229800000|2020-09-04 14:30:00|9318.1|9313.1|9316|9311|9318.1|9313.1|9313.5|9308.5|407
1599230100000|2020-09-04 14:35:00|9315.7|9310.7|9318.5|9313.5|9323|9318|9315|9310|322
1599230400000|2020-09-04 14:40:00|9318.7|9313.7|9322|9317|9323|9318|9317.8|9312.8|370
1599230700000|2020-09-04 14:45:00|9321.9|9316.9|9317.8|9312.8|9321.9|9316.9|9316.3|9311.3|317
1599231000000|2020-09-04 14:50:00|9318|9313|9318.5|9313.5|9321|9316|9314.5|9309.5|488
1599231300000|2020-09-04 14:55:00|9319|9314|9316|9311|9320|9315|9314|9309|151
1599231600000|2020-09-04 15:00:00|9315.5|9310.5|9322|9317|9322.8|9317.8|9314.3|9309.3|159
1599231900000|2020-09-04 15:05:00|9321.8|9316.8|9326|9321|9326.3|9321.3|9321.6|9316.6|170
1599232200000|2020-09-04 15:10:00|9326.1|9321.1|9318.5|9313.5|9327|9322|9318.3|9313.3|146
1599232500000|2020-09-04 15:15:00|9318.6|9313.6|9316.5|9311.5|9319|9314|9315.6|9310.6|238
1599232800000|2020-09-04 15:20:00|9316.8|9311.8|9317|9312|9318|9313|9315.3|9310.3|98
1599233100000|2020-09-04 15:25:00|9317.1|9312.1|9318|9313|9319|9314|9316.6|9311.6|52
1599233400000|2020-09-04 15:30:00|9317.8|9312.8|9314|9309|9319|9314|9314|9309|134
1599233700000|2020-09-04 15:35:00|9313.5|9308.5|9309.5|9304.5|9314.3|9309.3|9308.3|9303.3|176
1599234000000|2020-09-04 15:40:00|9309.3|9304.3|9307.8|9302.8|9310|9305|9304.5|9299.5|183
1599234300000|2020-09-04 15:45:00|9307.9|9302.9|9306.3|9301.3|9307.9|9302.9|9305.4|9300.4|90
1599234600000|2020-09-04 15:50:00|9306.4|9301.4|9307.8|9302.8|9308.6|9303.6|9304.9|9299.9|61
1599234900000|2020-09-04 15:55:00|9307.1|9302.1|9300.9|9295.9|9307.8|9302.8|9299.8|9294.8|181
1599235200000|2020-09-04 16:00:00|9301.1|9296.1|9300.1|9295.1|9303.1|9298.1|9298.3|9293.3|117
1599235500000|2020-09-04 16:05:00|9300|9295|9303|9298|9303.8|9298.8|9299.6|9294.6|74
1599235800000|2020-09-04 16:10:00|9302.7|9297.7|9301.5|9296.5|9303.5|9298.5|9301|9296|65
1599236100000|2020-09-04 16:15:00|9301|9296|9298.3|9293.3|9302.5|9297.5|9295.8|9290.8|123
1599236400000|2020-09-04 16:20:00|9298.1|9293.1|9295.3|9290.3|9298.6|9293.6|9292.6|9287.6|156
1599236700000|2020-09-04 16:25:00|9295.1|9290.1|9293.6|9288.6|9296.5|9291.5|9293.1|9288.1|112
1599237000000|2020-09-04 16:30:00|9293.8|9288.8|9293.1|9288.1|9294.4|9289.4|9291.6|9286.6|59
1599237300000|2020-09-04 16:35:00|9293|9288|9291.3|9286.3|9293.4|9288.4|9290.5|9285.5|35
1599237600000|2020-09-04 16:40:00|9291.4|9286.4|9291.1|9286.1|9291.8|9286.8|9289.3|9284.3|65
1599237900000|2020-09-04 16:45:00|9291|9286|9293.6|9288.6|9293.6|9288.6|9290|9285|76
1599238200000|2020-09-04 16:50:00|9293.5|9288.5|9289.5|9284.5|9293.5|9288.5|9288.1|9283.1|42
1599238500000|2020-09-04 16:55:00|9289.1|9284.1|9288.6|9283.6|9289.6|9284.6|9287.6|9282.6|51
1599238800000|2020-09-04 17:00:00|9288.4|9283.4|9290.1|9285.1|9290.3|9285.3|9288.1|9283.1|93
1599239100000|2020-09-04 17:05:00|9289.6|9284.6|9288.4|9283.4|9289.6|9284.6|9288.1|9283.1|39
1599239400000|2020-09-04 17:10:00|9288.3|9283.3|9287.1|9282.1|9288.3|9283.3|9285.6|9280.6|56
1599239700000|2020-09-04 17:15:00|9287.4|9282.4|9285.4|9280.4|9288.1|9283.1|9284.6|9279.6|51
1599240000000|2020-09-04 17:20:00|9285.3|9280.3|9283.1|9278.1|9285.4|9280.4|9282.1|9277.1|86
1599240300000|2020-09-04 17:25:00|9282.6|9277.6|9284.6|9279.6|9285.3|9280.3|9282.1|9277.1|82
1599240600000|2020-09-04 17:30:00|9284.8|9279.8|9283.1|9278.1|9285.1|9280.1|9282|9277|58
1599240900000|2020-09-04 17:35:00|9283|9278|9280.4|9275.4|9284.1|9279.1|9279.6|9274.6|104
1599241200000|2020-09-04 17:40:00|9280.3|9275.3|9280.8|9275.8|9281.3|9276.3|9280.1|9275.1|52
1599241500000|2020-09-04 17:45:00|9281|9276|9281.1|9276.1|9281.6|9276.6|9280|9275|104
1599241800000|2020-09-04 17:50:00|9281.4|9276.4|9280.8|9275.8|9281.9|9276.9|9280.8|9275.8|37
1599242100000|2020-09-04 17:55:00|9280.9|9275.9|9280.9|9275.9|9281.9|9276.9|9280.5|9275.5|48
1599242400000|2020-09-04 18:00:00|9281.1|9276.1|9281.5|9276.5|9282.1|9277.1|9279.3|9274.3|88
1599242700000|2020-09-04 18:05:00|9281.3|9276.3|9280.3|9275.3|9281.3|9276.3|9279.8|9274.8|76
1599243000000|2020-09-04 18:10:00|9280.6|9275.6|9281.6|9276.6|9281.6|9276.6|9279.8|9274.8|34
1599243300000|2020-09-04 18:15:00|9281.3|9276.3|9280.6|9275.6|9281.3|9276.3|9277.6|9272.6|94
1599243600000|2020-09-04 18:20:00|9280.9|9275.9|9280.6|9275.6|9282.6|9277.6|9279.8|9274.8|134
1599243900000|2020-09-04 18:25:00|9280.3|9275.3|9278.6|9273.6|9280.3|9275.3|9278.1|9273.1|60
1599244200000|2020-09-04 18:30:00|9278.4|9273.4|9278.6|9273.6|9279.1|9274.1|9277.6|9272.6|106
1599244500000|2020-09-04 18:35:00|9278.1|9273.1|9275.9|9270.9|9278.1|9273.1|9275.9|9270.9|111
1599244800000|2020-09-04 18:40:00|9276.3|9271.3|9275.6|9270.6|9276.9|9271.9|9274.1|9269.1|192
1599245100000|2020-09-04 18:45:00|9275.5|9270.5|9274.1|9269.1|9275.6|9270.6|9273.1|9268.1|316
1599245400000|2020-09-04 18:50:00|9274.4|9269.4|9274.1|9269.1|9276.1|9271.1|9273.6|9268.6|84
1599245700000|2020-09-04 18:55:00|9273.6|9268.6|9273.6|9268.6|9274.1|9269.1|9272.4|9267.4|185
1599246000000|2020-09-04 19:00:00|9273.4|9268.4|9274.1|9269.1|9275.1|9270.1|9273.1|9268.1|98
1599246300000|2020-09-04 19:05:00|9274.6|9269.6|9273.6|9268.6|9275.1|9270.1|9273.1|9268.1|25
1599246600000|2020-09-04 19:10:00|9274.1|9269.1|9277.8|9272.8|9278.6|9273.6|9274.1|9269.1|72
1599246900000|2020-09-04 19:15:00|9277.3|9272.3|9275.6|9270.6|9277.9|9272.9|9274.4|9269.4|103
1599247200000|2020-09-04 19:20:00|9275.4|9270.4|9275.6|9270.6|9276.9|9271.9|9275.1|9270.1|50
1599247500000|2020-09-04 19:25:00|9275.4|9270.4|9277.4|9272.4|9277.4|9272.4|9274.9|9269.9|28
1599247800000|2020-09-04 19:30:00|9277.6|9272.6|9278.4|9273.4|9279.1|9274.1|9277.2|9272.2|67
1599248100000|2020-09-04 19:35:00|9278.1|9273.1|9277.1|9272.1|9279.6|9274.6|9276.6|9271.6|52
1599248400000|2020-09-04 19:40:00|9276.6|9271.6|9276.1|9271.1|9278.1|9273.1|9275.6|9270.6|47
1599248700000|2020-09-04 19:45:00|9276.6|9271.6|9277.1|9272.1|9277.1|9272.1|9274.4|9269.4|40
1599249000000|2020-09-04 19:50:00|9276.9|9271.9|9276.1|9271.1|9277.1|9272.1|9275.1|9270.1|35
1599249300000|2020-09-04 19:55:00|9276.4|9271.4|9279.1|9274.1|9279.1|9274.1|9276.4|9271.4|82
1599249600000|2020-09-04 20:00:00|9279.6|9274.6|9280.1|9275.1|9281.1|9276.1|9279.6|9274.6|163
1599249900000|2020-09-04 20:05:00|9279.8|9274.8|9280.5|9275.5|9281|9276|9279.3|9274.3|18
1599250200000|2020-09-04 20:10:00|9280.8|9275.8|9282|9277|9282|9277|9280.5|9275.5|89
1599250500000|2020-09-04 20:15:00|9282.3|9277.3|9282.8|9277.8|9283.3|9278.3|9282.3|9277.3|45
1599250800000|2020-09-04 20:20:00|9283|9278|9284|9279|9284.2|9279.2|9283|9278|19
1599251100000|2020-09-04 20:25:00|9283.9|9278.9|9283.5|9278.5|9284.5|9279.5|9283.2|9278.2|8
1599251400000|2020-09-04 20:30:00|9283.7|9278.7|9284.2|9279.2|9284.5|9279.5|9283.2|9278.2|35
1599251700000|2020-09-04 20:35:00|9284|9279|9284.7|9279.7|9284.7|9279.7|9284|9279|8
1599252000000|2020-09-04 20:40:00|9284.5|9279.5|9284.5|9279.5|9285.4|9280.4|9284.4|9279.4|30
1599252300000|2020-09-04 20:45:00|9284.4|9279.4|9282.2|9277.2|9284.4|9279.4|9282.2|9277.2|27
1599252600000|2020-09-04 20:50:00|9282.3|9277.3|9283|9278|9283.7|9278.7|9282.3|9277.3|17
1599252900000|2020-09-04 20:55:00|9282.5|9277.5|9282.5|9277.5|9284.7|9279.7|9282.1|9277.1|17
1599436800000|2020-09-07 00:00:00|9289.8|9284.8|9288|9283|9289.8|9284.8|9287.8|9282.8|18
1599437100000|2020-09-07 00:05:00|9287.7|9282.7|9288|9283|9288|9283|9287.3|9282.3|2
1599437400000|2020-09-07 00:10:00|9287.8|9282.8|9289.3|9284.3|9289.6|9284.6|9287.8|9282.8|8
1599437700000|2020-09-07 00:15:00|9289|9284|9287.8|9282.8|9289.1|9284.1|9286.8|9281.8|39
1599438000000|2020-09-07 00:20:00|9287.5|9282.5|9287.8|9282.8|9288.1|9283.1|9287.5|9282.5|2
1599438300000|2020-09-07 00:25:00|9288|9283|9288.6|9283.6|9288.6|9283.6|9287.3|9282.3|22
1599438600000|2020-09-07 00:30:00|9288.5|9283.5|9287.3|9282.3|9288.6|9283.6|9286.8|9281.8|27
1599438900000|2020-09-07 00:35:00|9287.8|9282.8|9286.3|9281.3|9287.8|9282.8|9286.3|9281.3|9
1599439200000|2020-09-07 00:40:00|9285.8|9280.8|9286.8|9281.8|9286.8|9281.8|9285.3|9280.3|4
1599439500000|2020-09-07 00:45:00|9287|9282|9284.7|9279.7|9287|9282|9284.5|9279.5|10
1599439800000|2020-09-07 00:50:00|9284.8|9279.8|9289.7|9284.7|9289.7|9284.7|9284.7|9279.7|30
1599440100000|2020-09-07 00:55:00|9289.5|9284.5|9289.2|9284.2|9289.8|9284.8|9288.4|9283.4|46
1599440400000|2020-09-07 01:00:00|9289.3|9284.3|9289|9284|9290|9285|9288|9283|22
1599440700000|2020-09-07 01:05:00|9289.2|9284.2|9287.2|9282.2|9289.3|9284.3|9287.2|9282.2|21
1599441000000|2020-09-07 01:10:00|9287|9282|9287.9|9282.9|9288.3|9283.3|9286.7|9281.7|3
1599441300000|2020-09-07 01:15:00|9287.7|9282.7|9289.2|9284.2|9289.5|9284.5|9287|9282|36
1599441600000|2020-09-07 01:20:00|9289|9284|9288.4|9283.4|9289.5|9284.5|9287.5|9282.5|32
1599441900000|2020-09-07 01:25:00|9288.5|9283.5|9289|9284|9289|9284|9287.9|9282.9|3
1599442200000|2020-09-07 01:30:00|9288.9|9283.9|9286.5|9281.5|9289|9284|9286.4|9281.4|4
1599442500000|2020-09-07 01:35:00|9286.7|9281.7|9286.5|9281.5|9287.2|9282.2|9286|9281|11
1599442800000|2020-09-07 01:40:00|9286.4|9281.4|9286.4|9281.4|9286.5|9281.5|9285.9|9280.9|14
1599443100000|2020-09-07 01:45:00|9286.2|9281.2|9286.5|9281.5|9286.5|9281.5|9285.4|9280.4|11
1599443400000|2020-09-07 01:50:00|9286.4|9281.4|9287.4|9282.4|9288|9283|9286.2|9281.2|8
1599443700000|2020-09-07 01:55:00|9287.5|9282.5|9288.4|9283.4|9288.5|9283.5|9287.2|9282.2|6
1599444000000|2020-09-07 02:00:00|9287.9|9282.9|9289.4|9284.4|9289.7|9284.7|9287.7|9282.7|13
1599444300000|2020-09-07 02:05:00|9289|9284|9289.7|9284.7|9290.2|9285.2|9289|9284|9
1599444600000|2020-09-07 02:10:00|9289.5|9284.5|9290.7|9285.7|9291.5|9286.5|9288.9|9283.9|23
1599444900000|2020-09-07 02:15:00|9290.5|9285.5|9290|9285|9290.7|9285.7|9288.9|9283.9|3
1599445200000|2020-09-07 02:20:00|9290.2|9285.2|9290.7|9285.7|9290.8|9285.8|9289.3|9284.3|11
1599445500000|2020-09-07 02:25:00|9290.8|9285.8|9290.4|9285.4|9291.2|9286.2|9290.4|9285.4|13
1599445800000|2020-09-07 02:30:00|9290.5|9285.5|9291.7|9286.7|9292|9287|9290.2|9285.2|13
1599446100000|2020-09-07 02:35:00|9291.5|9286.5|9291.7|9286.7|9292|9287|9291.5|9286.5|2
1599446400000|2020-09-07 02:40:00|9291.8|9286.8|9291.3|9286.3|9291.8|9286.8|9290.5|9285.5|17
1599446700000|2020-09-07 02:45:00|9291.7|9286.7|9290.7|9285.7|9292|9287|9290.5|9285.5|4
1599447000000|2020-09-07 02:50:00|9291.2|9286.2|9290.4|9285.4|9291.2|9286.2|9289.9|9284.9|12
1599447300000|2020-09-07 02:55:00|9290.5|9285.5|9290|9285|9290.7|9285.7|9289.9|9284.9|23
1599447600000|2020-09-07 03:00:00|9290.2|9285.2|9291.3|9286.3|9292|9287|9290.2|9285.2|4
1599447900000|2020-09-07 03:05:00|9291.7|9286.7|9290.7|9285.7|9291.7|9286.7|9290.7|9285.7|0
1599448200000|2020-09-07 03:10:00|9290.8|9285.8|9291.2|9286.2|9291.2|9286.2|9290.4|9285.4|12
1599448500000|2020-09-07 03:15:00|9291|9286|9291.2|9286.2|9291.3|9286.3|9290.5|9285.5|4
1599448800000|2020-09-07 03:20:00|9291.3|9286.3|9291.7|9286.7|9291.8|9286.8|9291.2|9286.2|2
1599449100000|2020-09-07 03:25:00|9291.5|9286.5|9291.2|9286.2|9291.5|9286.5|9291.2|9286.2|3
1599449400000|2020-09-07 03:30:00|9291.3|9286.3|9291.8|9286.8|9292|9287|9291.2|9286.2|2
1599449700000|2020-09-07 03:35:00|9292|9287|9291.7|9286.7|9292|9287|9291.7|9286.7|2
1599450000000|2020-09-07 03:40:00|9291.8|9286.8|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|3
1599450300000|2020-09-07 03:45:00|9291.2|9286.2|9290.2|9285.2|9291.2|9286.2|9290.2|9285.2|4
1599450600000|2020-09-07 03:50:00|9290.3|9285.3|9289.7|9284.7|9290.5|9285.5|9289.7|9284.7|2
1599450900000|2020-09-07 03:55:00|9289.5|9284.5|9289.5|9284.5|9289.5|9284.5|9288.7|9283.7|6
1599451200000|2020-09-07 04:00:00|9289.7|9284.7|9290.5|9285.5|9290.5|9285.5|9289.5|9284.5|1
1599451500000|2020-09-07 04:05:00|9290.2|9285.2|9291.7|9286.7|9291.8|9286.8|9290.2|9285.2|6
1599451800000|2020-09-07 04:10:00|9291.5|9286.5|9291.8|9286.8|9291.8|9286.8|9291.2|9286.2|3
1599452100000|2020-09-07 04:15:00|9291.7|9286.7|9292|9287|9292|9287|9291.3|9286.3|2
1599452400000|2020-09-07 04:20:00|9292.3|9287.3|9292|9287|9292.3|9287.3|9292|9287|2
1599452700000|2020-09-07 04:25:00|9292.3|9287.3|9291.7|9286.7|9292.3|9287.3|9291.7|9286.7|3
1599453000000|2020-09-07 04:30:00|9291.5|9286.5|9290.7|9285.7|9291.5|9286.5|9290.5|9285.5|11
1599453300000|2020-09-07 04:35:00|9290.5|9285.5|9290.3|9285.3|9290.7|9285.7|9290|9285|1
1599453600000|2020-09-07 04:40:00|9290.5|9285.5|9290.5|9285.5|9291|9286|9290.5|9285.5|3
1599453900000|2020-09-07 04:45:00|9290.4|9285.4|9291.9|9286.9|9292|9287|9290.4|9285.4|17
1599454200000|2020-09-07 04:50:00|9291.7|9286.7|9292.9|9287.9|9292.9|9287.9|9291.7|9286.7|24
1599454500000|2020-09-07 04:55:00|9292.7|9287.7|9292.4|9287.4|9292.7|9287.7|9291.7|9286.7|33
1599454800000|2020-09-07 05:00:00|9292.5|9287.5|9292.5|9287.5|9293.4|9288.4|9292.2|9287.2|11
1599455100000|2020-09-07 05:05:00|9292.7|9287.7|9293.5|9288.5|9293.5|9288.5|9292.4|9287.4|15
1599455400000|2020-09-07 05:10:00|9293.7|9288.7|9293.2|9288.2|9293.7|9288.7|9293|9288|14
1599455700000|2020-09-07 05:15:00|9293.4|9288.4|9292.7|9287.7|9293.7|9288.7|9292.7|9287.7|7
1599456000000|2020-09-07 05:20:00|9292.5|9287.5|9292.8|9287.8|9292.8|9287.8|9292.3|9287.3|9
1599456300000|2020-09-07 05:25:00|9293|9288|9293.3|9288.3|9294|9289|9292.7|9287.7|4
1599456600000|2020-09-07 05:30:00|9293.7|9288.7|9292.7|9287.7|9294.8|9289.8|9292.4|9287.4|30
1599456900000|2020-09-07 05:35:00|9292.5|9287.5|9293.4|9288.4|9293.5|9288.5|9292.2|9287.2|5
1599457200000|2020-09-07 05:40:00|9293|9288|9293.2|9288.2|9293.3|9288.3|9292.7|9287.7|4
1599457500000|2020-09-07 05:45:00|9292.8|9287.8|9295.3|9290.3|9295.3|9290.3|9292.8|9287.8|11
1599457800000|2020-09-07 05:50:00|9295.2|9290.2|9299.5|9294.5|9299.5|9294.5|9295.2|9290.2|71
1599458100000|2020-09-07 05:55:00|9299.3|9294.3|9297.5|9292.5|9299.5|9294.5|9297.5|9292.5|64
1599458400000|2020-09-07 06:00:00|9297.4|9292.4|9295.8|9290.8|9298|9293|9295|9290|43
1599458700000|2020-09-07 06:05:00|9296|9291|9297.5|9292.5|9299.5|9294.5|9295|9290|83
1599459000000|2020-09-07 06:10:00|9297.7|9292.7|9297.8|9292.8|9298.5|9293.5|9295.5|9290.5|44
1599459300000|2020-09-07 06:15:00|9298|9293|9297.3|9292.3|9298.3|9293.3|9296|9291|10
1599459600000|2020-09-07 06:20:00|9297.5|9292.5|9299|9294|9299.5|9294.5|9296.5|9291.5|8
1599459900000|2020-09-07 06:25:00|9298.5|9293.5|9300.3|9295.3|9300.3|9295.3|9298.5|9293.5|29
1599460200000|2020-09-07 06:30:00|9300.8|9295.8|9296.5|9291.5|9300.8|9295.8|9296.5|9291.5|18
1599460500000|2020-09-07 06:35:00|9297|9292|9297|9292|9298.5|9293.5|9296.5|9291.5|13
1599460800000|2020-09-07 06:40:00|9297.3|9292.3|9298|9293|9298.5|9293.5|9296.8|9291.8|28
1599461100000|2020-09-07 06:45:00|9298.3|9293.3|9296.5|9291.5|9298.8|9293.8|9296|9291|11
1599461400000|2020-09-07 06:50:00|9296|9291|9298.3|9293.3|9298.3|9293.3|9296|9291|12
1599461700000|2020-09-07 06:55:00|9298|9293|9298.5|9293.5|9299.1|9294.1|9297.5|9292.5|18
1599462000000|2020-09-07 07:00:00|9298|9293|9299|9294|9299.1|9294.1|9296|9291|56
1599462300000|2020-09-07 07:05:00|9299.1|9294.1|9298|9293|9300.6|9295.6|9298|9293|31
1599462600000|2020-09-07 07:10:00|9298.1|9293.1|9296.5|9291.5|9298.8|9293.8|9296.5|9291.5|27
1599462900000|2020-09-07 07:15:00|9296.8|9291.8|9297.1|9292.1|9299.5|9294.5|9296.3|9291.3|14
1599463200000|2020-09-07 07:20:00|9297.3|9292.3|9292.5|9287.5|9298|9293|9292.5|9287.5|40
1599463500000|2020-09-07 07:25:00|9292.6|9287.6|9290.8|9285.8|9292.8|9287.8|9289.8|9284.8|68
1599463800000|2020-09-07 07:30:00|9290.5|9285.5|9290.3|9285.3|9291.6|9286.6|9288.5|9283.5|63
1599464100000|2020-09-07 07:35:00|9290.1|9285.1|9288.5|9283.5|9290.5|9285.5|9288|9283|87
1599464400000|2020-09-07 07:40:00|9288.6|9283.6|9288.8|9283.8|9289.1|9284.1|9287.1|9282.1|45
1599464700000|2020-09-07 07:45:00|9288.6|9283.6|9288|9283|9289.1|9284.1|9287.3|9282.3|20
1599465000000|2020-09-07 07:50:00|9288.1|9283.1|9290.1|9285.1|9290.6|9285.6|9287.3|9282.3|30
1599465300000|2020-09-07 07:55:00|9290|9285|9289.8|9284.8|9290.6|9285.6|9288.5|9283.5|24
1599465600000|2020-09-07 08:00:00|9290.1|9285.1|9288.3|9283.3|9291.3|9286.3|9288.3|9283.3|49
1599465900000|2020-09-07 08:05:00|9288.5|9283.5|9287.5|9282.5|9288.6|9283.6|9286.8|9281.8|56
1599466200000|2020-09-07 08:10:00|9287|9282|9284.3|9279.3|9287.3|9282.3|9283.8|9278.8|43
1599466500000|2020-09-07 08:15:00|9284.5|9279.5|9286.3|9281.3|9286.8|9281.8|9284.5|9279.5|50
1599466800000|2020-09-07 08:20:00|9286|9281|9288|9283|9288|9283|9284.3|9279.3|25
1599467100000|2020-09-07 08:25:00|9287.8|9282.8|9287|9282|9289|9284|9285.3|9280.3|29
1599467400000|2020-09-07 08:30:00|9286.8|9281.8|9284.8|9279.8|9287.8|9282.8|9283.6|9278.6|107
1599467700000|2020-09-07 08:35:00|9285.1|9280.1|9285|9280|9286.3|9281.3|9284.3|9279.3|27
1599468000000|2020-09-07 08:40:00|9284.6|9279.6|9287.3|9282.3|9287.5|9282.5|9284.5|9279.5|17
1599468300000|2020-09-07 08:45:00|9287.6|9282.6|9291.3|9286.3|9291.3|9286.3|9287.1|9282.1|49
1599468600000|2020-09-07 08:50:00|9291.1|9286.1|9294.5|9289.5|9295|9290|9290.8|9285.8|79
1599468900000|2020-09-07 08:55:00|9294|9289|9295.8|9290.8|9296.3|9291.3|9293.5|9288.5|28
1599469200000|2020-09-07 09:00:00|9296|9291|9295.1|9290.1|9296.1|9291.1|9294.3|9289.3|62
1599469500000|2020-09-07 09:05:00|9295|9290|9296.1|9291.1|9296.3|9291.3|9293.3|9288.3|53
1599469800000|2020-09-07 09:10:00|9296.3|9291.3|9300.5|9295.5|9301.8|9296.8|9296.1|9291.1|63
1599470100000|2020-09-07 09:15:00|9300|9295|9295.8|9290.8|9300.3|9295.3|9295.5|9290.5|16
1599470400000|2020-09-07 09:20:00|9295.5|9290.5|9296.3|9291.3|9297.3|9292.3|9295.3|9290.3|29
1599470700000|2020-09-07 09:25:00|9296.8|9291.8|9296.8|9291.8|9299|9294|9296.5|9291.5|39
1599471000000|2020-09-07 09:30:00|9297|9292|9299.5|9294.5|9299.6|9294.6|9297|9292|26
1599471300000|2020-09-07 09:35:00|9299.6|9294.6|9299|9294|9300.8|9295.8|9298|9293|31
1599471600000|2020-09-07 09:40:00|9299.1|9294.1|9297|9292|9299.8|9294.8|9296.5|9291.5|129
1599471900000|2020-09-07 09:45:00|9296.3|9291.3|9295.5|9290.5|9297.8|9292.8|9295.5|9290.5|7
1599472200000|2020-09-07 09:50:00|9295.8|9290.8|9300.5|9295.5|9300.8|9295.8|9295.5|9290.5|42
1599472500000|2020-09-07 09:55:00|9300.3|9295.3|9298.6|9293.6|9300.6|9295.6|9298|9293|16
1599472800000|2020-09-07 10:00:00|9299|9294|9300.6|9295.6|9301.3|9296.3|9299|9294|17
1599473100000|2020-09-07 10:05:00|9300.8|9295.8|9300.5|9295.5|9301.3|9296.3|9299.8|9294.8|33
1599473400000|2020-09-07 10:10:00|9300.8|9295.8|9305|9300|9305|9300|9300|9295|72
1599473700000|2020-09-07 10:15:00|9304.5|9299.5|9309.5|9304.5|9309.5|9304.5|9304.5|9299.5|47
1599474000000|2020-09-07 10:20:00|9309|9304|9310|9305|9311|9306|9308|9303|34
1599474300000|2020-09-07 10:25:00|9310.2|9305.2|9311.5|9306.5|9311.8|9306.8|9309|9304|21
1599474600000|2020-09-07 10:30:00|9311|9306|9310.5|9305.5|9311.5|9306.5|9310|9305|25
1599474900000|2020-09-07 10:35:00|9310.3|9305.3|9309|9304|9310.5|9305.5|9308|9303|27
1599475200000|2020-09-07 10:40:00|9309.5|9304.5|9307|9302|9310|9305|9307|9302|9
1599475500000|2020-09-07 10:45:00|9307.5|9302.5|9307|9302|9308|9303|9306|9301|18
1599475800000|2020-09-07 10:50:00|9306.5|9301.5|9308|9303|9308.5|9303.5|9306|9301|10
1599476100000|2020-09-07 10:55:00|9308.5|9303.5|9307.5|9302.5|9308.5|9303.5|9306.5|9301.5|14
1599476400000|2020-09-07 11:00:00|9307.8|9302.8|9307.5|9302.5|9308.5|9303.5|9306.8|9301.8|17
1599476700000|2020-09-07 11:05:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306|9301|20
1599477000000|2020-09-07 11:10:00|9306|9301|9304|9299|9306.5|9301.5|9304|9299|13
1599477300000|2020-09-07 11:15:00|9304.3|9299.3|9305.5|9300.5|9305.5|9300.5|9304.3|9299.3|15
1599477600000|2020-09-07 11:20:00|9305.8|9300.8|9305|9300|9306.5|9301.5|9305|9300|11
1599477900000|2020-09-07 11:25:00|9304.5|9299.5|9304.5|9299.5|9305|9300|9303.5|9298.5|6
1599478200000|2020-09-07 11:30:00|9305|9300|9304|9299|9305.5|9300.5|9304|9299|11
1599478500000|2020-09-07 11:35:00|9303.5|9298.5|9303|9298|9304.5|9299.5|9302.7|9297.7|21
1599478800000|2020-09-07 11:40:00|9302.8|9297.8|9301.5|9296.5|9303.5|9298.5|9301.5|9296.5|14
1599479100000|2020-09-07 11:45:00|9301.2|9296.2|9302.5|9297.5|9302.5|9297.5|9300.5|9295.5|38
1599479400000|2020-09-07 11:50:00|9303.7|9298.7|9304.5|9299.5|9304.5|9299.5|9301.5|9296.5|139
1599479700000|2020-09-07 11:55:00|9304.3|9299.3|9304.8|9299.8|9308|9303|9303.8|9298.8|54
1599480000000|2020-09-07 12:00:00|9305|9300|9304|9299|9305.3|9300.3|9303.5|9298.5|27
1599480300000|2020-09-07 12:05:00|9304.5|9299.5|9304.8|9299.8|9305.8|9300.8|9303|9298|7
1599480600000|2020-09-07 12:10:00|9304.3|9299.3|9303|9298|9305.8|9300.8|9302.3|9297.3|22
1599480900000|2020-09-07 12:15:00|9302.8|9297.8|9304|9299|9305.3|9300.3|9302.5|9297.5|20
1599481200000|2020-09-07 12:20:00|9303.8|9298.8|9304.3|9299.3|9305.3|9300.3|9303|9298|13
1599481500000|2020-09-07 12:25:00|9304.5|9299.5|9305.7|9300.7|9305.7|9300.7|9302.8|9297.8|817
1599481800000|2020-09-07 12:30:00|9306.2|9301.2|9305.5|9300.5|9306.5|9301.5|9305|9300|229
1599482100000|2020-09-07 12:35:00|9305.2|9300.2|9306|9301|9306.7|9301.7|9305.2|9300.2|12
1599482400000|2020-09-07 12:40:00|9305.7|9300.7|9305.5|9300.5|9306.7|9301.7|9305|9300|16
1599482700000|2020-09-07 12:45:00|9306|9301|9306.5|9301.5|9306.5|9301.5|9305.2|9300.2|40
1599483000000|2020-09-07 12:50:00|9307|9302|9306|9301|9307.3|9302.3|9305.5|9300.5|23
1599483300000|2020-09-07 12:55:00|9305.5|9300.5|9305|9300|9305.5|9300.5|9303.5|9298.5|33
1599483600000|2020-09-07 13:00:00|9305.2|9300.2|9306.5|9301.5|9309.3|9304.3|9304.7|9299.7|148
1599483900000|2020-09-07 13:05:00|9306.3|9301.3|9305.5|9300.5|9306.5|9301.5|9305|9300|20
1599484200000|2020-09-07 13:10:00|9305|9300|9305.5|9300.5|9305.5|9300.5|9303.5|9298.5|5
1599484500000|2020-09-07 13:15:00|9305.3|9300.3|9306.3|9301.3|9307.5|9302.5|9304.8|9299.8|106
1599484800000|2020-09-07 13:20:00|9306|9301|9306|9301|9306.5|9301.5|9305|9300|8
1599485100000|2020-09-07 13:25:00|9305.7|9300.7|9308.3|9303.3|9309|9304|9305.7|9300.7|23
1599485400000|2020-09-07 13:30:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306.5|9301.5|25
1599485700000|2020-09-07 13:35:00|9306.8|9301.8|9306.5|9301.5|9307.5|9302.5|9306|9301|13
1599486000000|2020-09-07 13:40:00|9306.2|9301.2|9305|9300|9306.5|9301.5|9304.7|9299.7|22
1599486300000|2020-09-07 13:45:00|9304.7|9299.7|9304.8|9299.8|9305.5|9300.5|9303.5|9298.5|36
1599486600000|2020-09-07 13:50:00|9304.7|9299.7|9304.1|9299.1|9305|9300|9303.5|9298.5|75
1599486900000|2020-09-07 13:55:00|9304|9299|9305.8|9300.8|9305.8|9300.8|9304|9299|73
1599487200000|2020-09-07 14:00:00|9306|9301|9305.3|9300.3|9306.8|9301.8|9304.8|9299.8|26
1599487500000|2020-09-07 14:05:00|9305.6|9300.6|9303.8|9298.8|9307|9302|9303.5|9298.5|53
1599487800000|2020-09-07 14:10:00|9304|9299|9304.3|9299.3|9305.5|9300.5|9303.5|9298.5|7
1599488100000|2020-09-07 14:15:00|9304.6|9299.6|9304.6|9299.6|9305.3|9300.3|9304|9299|21
1599488400000|2020-09-07 14:20:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9304.3|9299.3|11
1599488700000|2020-09-07 14:25:00|9304.8|9299.8|9301.3|9296.3|9304.8|9299.8|9300.8|9295.8|22
1599489000000|2020-09-07 14:30:00|9301.5|9296.5|9300.8|9295.8|9301.8|9296.8|9300.8|9295.8|25
1599489300000|2020-09-07 14:35:00|9300.3|9295.3|9300.5|9295.5|9301.3|9296.3|9300.3|9295.3|8
1599489600000|2020-09-07 14:40:00|9300.3|9295.3|9299.3|9294.3|9301|9296|9298.8|9293.8|21
1599489900000|2020-09-07 14:45:00|9298.8|9293.8|9296.3|9291.3|9299.3|9294.3|9296.3|9291.3|53
1599490200000|2020-09-07 14:50:00|9296.6|9291.6|9297.8|9292.8|9297.8|9292.8|9295.8|9290.8|39
1599490500000|2020-09-07 14:55:00|9297.6|9292.6|9299.8|9294.8|9299.8|9294.8|9297.3|9292.3|30
1599490800000|2020-09-07 15:00:00|9299.6|9294.6|9299.3|9294.3|9300.3|9295.3|9297.8|9292.8|78
1599491100000|2020-09-07 15:05:00|9299.6|9294.6|9301.8|9296.8|9301.8|9296.8|9299.6|9294.6|67
1599491400000|2020-09-07 15:10:00|9302|9297|9301.3|9296.3|9302.6|9297.6|9301.1|9296.1|46
1599491700000|2020-09-07 15:15:00|9301.6|9296.6|9302.3|9297.3|9302.3|9297.3|9301.3|9296.3|18
1599492000000|2020-09-07 15:20:00|9302.6|9297.6|9302.8|9297.8|9303.3|9298.3|9302.6|9297.6|20
1599492300000|2020-09-07 15:25:00|9302.6|9297.6|9303.3|9298.3|9303.8|9298.8|9302.6|9297.6|8
1599492600000|2020-09-07 15:30:00|9303.8|9298.8|9303.8|9298.8|9303.8|9298.8|9302.8|9297.8|9
1599492900000|2020-09-07 15:35:00|9304.3|9299.3|9305.3|9300.3|9306.3|9301.3|9303.8|9298.8|39
1599493200000|2020-09-07 15:40:00|9305.5|9300.5|9305.8|9300.8|9306.3|9301.3|9305.3|9300.3|6
1599493500000|2020-09-07 15:45:00|9306.1|9301.1|9306.3|9301.3|9306.8|9301.8|9305.8|9300.8|11
1599493800000|2020-09-07 15:50:00|9306.8|9301.8|9307.8|9302.8|9307.8|9302.8|9306.3|9301.3|23
1599494100000|2020-09-07 15:55:00|9307.3|9302.3|9305.8|9300.8|9307.3|9302.3|9305.8|9300.8|17
1599494400000|2020-09-07 16:00:00|9306.3|9301.3|9307.8|9302.8|9307.8|9302.8|9306.3|9301.3|40
1599494700000|2020-09-07 16:05:00|9307.3|9302.3|9307.1|9302.1|9307.8|9302.8|9306.8|9301.8|15
1599495000000|2020-09-07 16:10:00|9306.8|9301.8|9306.3|9301.3|9307.1|9302.1|9305.8|9300.8|47
1599495300000|2020-09-07 16:15:00|9306.1|9301.1|9306.8|9301.8|9306.8|9301.8|9305.8|9300.8|7
1599495600000|2020-09-07 16:20:00|9307.1|9302.1|9307.8|9302.8|9307.8|9302.8|9307.1|9302.1|9
1599495900000|2020-09-07 16:25:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9306.8|9301.8|9
1599496200000|2020-09-07 16:30:00|9307.1|9302.1|9307.1|9302.1|9307.3|9302.3|9306.8|9301.8|4
1599496500000|2020-09-07 16:35:00|9306.8|9301.8|9306.6|9301.6|9306.8|9301.8|9306.1|9301.1|11
1599496800000|2020-09-07 16:40:00|9306.3|9301.3|9306.8|9301.8|9307.1|9302.1|9306.3|9301.3|21
1599497100000|2020-09-07 16:45:00|9306.6|9301.6|9306.3|9301.3|9306.6|9301.6|9306.3|9301.3|3
1599497400000|2020-09-07 16:50:00|9306.1|9301.1|9306.3|9301.3|9306.6|9301.6|9305.8|9300.8|25
1599497700000|2020-09-07 16:55:00|9306.1|9301.1|9305.9|9300.9|9306.6|9301.6|9305.9|9300.9|11
1599498000000|2020-09-07 17:00:00|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|0
1599523800000|2020-09-08 00:10:00|9306.8|9301.8|9306.6|9301.6|9307|9302|9306.5|9301.5|2
1599524100000|2020-09-08 00:15:00|9307|9302|9307|9302|9307.5|9302.5|9306.5|9301.5|12
1599524400000|2020-09-08 00:20:00|9307.1|9302.1|9308.5|9303.5|9308.6|9303.6|9306.8|9301.8|15
1599524700000|2020-09-08 00:25:00|9308.3|9303.3|9310.1|9305.1|9310.3|9305.3|9307.8|9302.8|65
1599525000000|2020-09-08 00:30:00|9310|9305|9312.8|9307.8|9313|9308|9309.8|9304.8|101
1599525300000|2020-09-08 00:35:00|9312.6|9307.6|9312.3|9307.3|9312.8|9307.8|9310.1|9305.1|38
1599525600000|2020-09-08 00:40:00|9312.8|9307.8|9314.9|9309.9|9315.6|9310.6|9312.3|9307.3|58
1599525900000|2020-09-08 00:45:00|9314.8|9309.8|9314.3|9309.3|9314.9|9309.9|9312.8|9307.8|15
1599526200000|2020-09-08 00:50:00|9314.4|9309.4|9314.8|9309.8|9315.8|9310.8|9314.4|9309.4|31
1599526500000|2020-09-08 00:55:00|9315.3|9310.3|9314.8|9309.8|9316.1|9311.1|9314.4|9309.4|13
1599526800000|2020-09-08 01:00:00|9314.3|9309.3|9314.1|9309.1|9315.3|9310.3|9312.8|9307.8|70
1599527100000|2020-09-08 01:05:00|9313.9|9308.9|9317.4|9312.4|9317.4|9312.4|9313.9|9308.9|67
1599527400000|2020-09-08 01:10:00|9317.2|9312.2|9317.4|9312.4|9318.6|9313.6|9317.2|9312.2|65
1599527700000|2020-09-08 01:15:00|9317.1|9312.1|9315.9|9310.9|9318.1|9313.1|9315.6|9310.6|23
1599528000000|2020-09-08 01:20:00|9315.8|9310.8|9316.9|9311.9|9316.9|9311.9|9315.8|9310.8|19
1599528300000|2020-09-08 01:25:00|9316.8|9311.8|9316.3|9311.3|9316.9|9311.9|9316.3|9311.3|23
1599528600000|2020-09-08 01:30:00|9316.6|9311.6|9316.1|9311.1|9316.9|9311.9|9315.8|9310.8|12
1599528900000|2020-09-08 01:35:00|9316.3|9311.3|9317.8|9312.8|9318.8|9313.8|9315.8|9310.8|25
1599529200000|2020-09-08 01:40:00|9318|9313|9318.4|9313.4|9318.4|9313.4|9317.1|9312.1|63
1599529500000|2020-09-08 01:45:00|9318.1|9313.1|9316.6|9311.6|9319.6|9314.6|9316.4|9311.4|38
1599529800000|2020-09-08 01:50:00|9316.7|9311.7|9317.9|9312.9|9318.4|9313.4|9316.6|9311.6|57
1599530100000|2020-09-08 01:55:00|9318.4|9313.4|9320.4|9315.4|9321.4|9316.4|9317.8|9312.8|37
1599530400000|2020-09-08 02:00:00|9320.9|9315.9|9316.8|9311.8|9320.9|9315.9|9316.4|9311.4|239
1599530700000|2020-09-08 02:05:00|9316.4|9311.4|9316.3|9311.3|9316.9|9311.9|9316.1|9311.1|14
1599531000000|2020-09-08 02:10:00|9316.1|9311.1|9314.6|9309.6|9316.1|9311.1|9314.6|9309.6|12
1599531300000|2020-09-08 02:15:00|9314.4|9309.4|9314.9|9309.9|9315.1|9310.1|9314.1|9309.1|8
1599531600000|2020-09-08 02:20:00|9315.1|9310.1|9313.9|9308.9|9315.1|9310.1|9313.8|9308.8|27
1599531900000|2020-09-08 02:25:00|9314.1|9309.1|9315.9|9310.9|9315.9|9310.9|9313.9|9308.9|9
1599532200000|2020-09-08 02:30:00|9316.1|9311.1|9315.1|9310.1|9316.1|9311.1|9314.9|9309.9|10
1599532500000|2020-09-08 02:35:00|9315.4|9310.4|9314.4|9309.4|9315.4|9310.4|9314.4|9309.4|11
1599532800000|2020-09-08 02:40:00|9314.9|9309.9|9314.4|9309.4|9315.9|9310.9|9314.4|9309.4|1
1599533100000|2020-09-08 02:45:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9313.8|9308.8|8
1599533400000|2020-09-08 02:50:00|9314.8|9309.8|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|7
1599533700000|2020-09-08 02:55:00|9314.8|9309.8|9315.4|9310.4|9315.6|9310.6|9314.8|9309.8|6
1599534000000|2020-09-08 03:00:00|9315.6|9310.6|9316.4|9311.4|9316.4|9311.4|9315.4|9310.4|14
1599534300000|2020-09-08 03:05:00|9316.1|9311.1|9315.8|9310.8|9316.4|9311.4|9314.9|9309.9|19
1599534600000|2020-09-08 03:10:00|9315.6|9310.6|9315.1|9310.1|9315.6|9310.6|9314.4|9309.4|5
1599534900000|2020-09-08 03:15:00|9314.9|9309.9|9314.8|9309.8|9314.9|9309.9|9314.1|9309.1|5
1599535200000|2020-09-08 03:20:00|9314.4|9309.4|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|24
1599535500000|2020-09-08 03:25:00|9314.8|9309.8|9314.4|9309.4|9314.9|9309.9|9314.4|9309.4|16
1599535800000|2020-09-08 03:30:00|9314.6|9309.6|9314.4|9309.4|9315.1|9310.1|9314.3|9309.3|17
1599536100000|2020-09-08 03:35:00|9314.3|9309.3|9313.1|9308.1|9314.4|9309.4|9312.8|9307.8|11
1599536400000|2020-09-08 03:40:00|9313.3|9308.3|9313.4|9308.4|9313.4|9308.4|9313.1|9308.1|6
1599536700000|2020-09-08 03:45:00|9313.3|9308.3|9314.1|9309.1|9314.1|9309.1|9313.1|9308.1|8
1599537000000|2020-09-08 03:50:00|9314.4|9309.4|9314.9|9309.9|9314.9|9309.9|9313.9|9308.9|2
1599537300000|2020-09-08 03:55:00|9315.1|9310.1|9314.4|9309.4|9315.1|9310.1|9314.4|9309.4|4
1599537600000|2020-09-08 04:00:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9314.4|9309.4|6
1599537900000|2020-09-08 04:05:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.9|9309.9|18
1599538200000|2020-09-08 04:10:00|9315.3|9310.3|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|6
1599538500000|2020-09-08 04:15:00|9315.1|9310.1|9314.4|9309.4|9315.1|9310.1|9314.3|9309.3|6
1599538800000|2020-09-08 04:20:00|9314.6|9309.6|9314.4|9309.4|9314.9|9309.9|9314.4|9309.4|3
1599539100000|2020-09-08 04:25:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9314.4|9309.4|1
1599539400000|2020-09-08 04:30:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.9|9309.9|6
1599539700000|2020-09-08 04:35:00|9315.3|9310.3|9315.4|9310.4|9315.6|9310.6|9314.9|9309.9|6
1599540000000|2020-09-08 04:40:00|9315.6|9310.6|9314.3|9309.3|9315.8|9310.8|9314.3|9309.3|6
1599540300000|2020-09-08 04:45:00|9314.4|9309.4|9314.8|9309.8|9314.8|9309.8|9313.8|9308.8|7
1599540600000|2020-09-08 04:50:00|9314.4|9309.4|9314.6|9309.6|9315.6|9310.6|9314.3|9309.3|1
1599540900000|2020-09-08 04:55:00|9314.8|9309.8|9314.3|9309.3|9314.9|9309.9|9314.3|9309.3|2
1599541200000|2020-09-08 05:00:00|9314.4|9309.4|9314.6|9309.6|9315.1|9310.1|9313.8|9308.8|3
1599541500000|2020-09-08 05:05:00|9314.8|9309.8|9317.6|9312.6|9317.9|9312.9|9314.8|9309.8|13
1599541800000|2020-09-08 05:10:00|9317.8|9312.8|9317.8|9312.8|9318.8|9313.8|9317.6|9312.6|13
1599542100000|2020-09-08 05:15:00|9317.9|9312.9|9317.3|9312.3|9318.3|9313.3|9317.3|9312.3|5
1599542400000|2020-09-08 05:20:00|9316.8|9311.8|9317.3|9312.3|9317.3|9312.3|9316.3|9311.3|10
1599542700000|2020-09-08 05:25:00|9317.1|9312.1|9317.3|9312.3|9317.8|9312.8|9316.8|9311.8|11
1599543000000|2020-09-08 05:30:00|9317.4|9312.4|9317.6|9312.6|9318.8|9313.8|9317.4|9312.4|17
1599543300000|2020-09-08 05:35:00|9317.8|9312.8|9317.9|9312.9|9318.6|9313.6|9317.4|9312.4|43
1599543600000|2020-09-08 05:40:00|9318.1|9313.1|9320.8|9315.8|9321.3|9316.3|9317.8|9312.8|39
1599543900000|2020-09-08 05:45:00|9320.6|9315.6|9318.8|9313.8|9320.6|9315.6|9318.6|9313.6|75
1599544200000|2020-09-08 05:50:00|9318.6|9313.6|9316.6|9311.6|9318.8|9313.8|9316.6|9311.6|79
1599544500000|2020-09-08 05:55:00|9317.3|9312.3|9313.1|9308.1|9317.3|9312.3|9312.8|9307.8|86
1599544800000|2020-09-08 06:00:00|9313.3|9308.3|9303.6|9298.6|9313.8|9308.8|9303.1|9298.1|214
1599545100000|2020-09-08 06:05:00|9303.3|9298.3|9303.1|9298.1|9304.9|9299.9|9301.3|9296.3|64
1599545400000|2020-09-08 06:10:00|9303.6|9298.6|9307.3|9302.3|9307.6|9302.6|9301.6|9296.6|85
1599545700000|2020-09-08 06:15:00|9307.6|9302.6|9307.8|9302.8|9308.8|9303.8|9304.8|9299.8|78
1599546000000|2020-09-08 06:20:00|9308.1|9303.1|9307.8|9302.8|9308.8|9303.8|9306.3|9301.3|48
1599546300000|2020-09-08 06:25:00|9308.1|9303.1|9305.6|9300.6|9308.8|9303.8|9305.6|9300.6|27
1599546600000|2020-09-08 06:30:00|9306.1|9301.1|9310.8|9305.8|9312.1|9307.1|9305.9|9300.9|205
1599546900000|2020-09-08 06:35:00|9310.6|9305.6|9310.1|9305.1|9311.1|9306.1|9309.8|9304.8|17
1599547200000|2020-09-08 06:40:00|9310.6|9305.6|9310.1|9305.1|9311.6|9306.6|9310.1|9305.1|22
1599547500000|2020-09-08 06:45:00|9310.3|9305.3|9308.6|9303.6|9310.6|9305.6|9308.6|9303.6|35
1599547800000|2020-09-08 06:50:00|9309.1|9304.1|9305.9|9300.9|9309.6|9304.6|9305.9|9300.9|25
1599548100000|2020-09-08 06:55:00|9306.1|9301.1|9308.3|9303.3|9309.8|9304.8|9306.1|9301.1|76
1599548400000|2020-09-08 07:00:00|9308.6|9303.6|9310.8|9305.8|9311.1|9306.1|9305.8|9300.8|63
1599548700000|2020-09-08 07:05:00|9310.3|9305.3|9311.3|9306.3|9312.1|9307.1|9310.3|9305.3|47
1599549000000|2020-09-08 07:10:00|9311.8|9306.8|9313.8|9308.8|9316.4|9311.4|9311.8|9306.8|98
1599549300000|2020-09-08 07:15:00|9313.6|9308.6|9315.3|9310.3|9315.3|9310.3|9312.8|9307.8|42
1599549600000|2020-09-08 07:20:00|9315.6|9310.6|9317.1|9312.1|9317.1|9312.1|9315.3|9310.3|30
1599549900000|2020-09-08 07:25:00|9316.9|9311.9|9315.9|9310.9|9316.9|9311.9|9314.9|9309.9|38
1599550200000|2020-09-08 07:30:00|9316.1|9311.1|9314.4|9309.4|9317.1|9312.1|9313.8|9308.8|17
1599550500000|2020-09-08 07:35:00|9314.6|9309.6|9314.1|9309.1|9315.1|9310.1|9312.4|9307.4|20
1599550800000|2020-09-08 07:40:00|9313.4|9308.4|9312.6|9307.6|9314.1|9309.1|9312.3|9307.3|45
1599551100000|2020-09-08 07:45:00|9312.1|9307.1|9312.1|9307.1|9313.6|9308.6|9310.1|9305.1|41
1599551400000|2020-09-08 07:50:00|9311.8|9306.8|9309.1|9304.1|9311.8|9306.8|9306.9|9301.9|49
1599551700000|2020-09-08 07:55:00|9308.8|9303.8|9309.6|9304.6|9309.8|9304.8|9307.3|9302.3|20
1599552000000|2020-09-08 08:00:00|9309.3|9304.3|9312.8|9307.8|9313.1|9308.1|9308.8|9303.8|25
1599552300000|2020-09-08 08:05:00|9312.9|9307.9|9310.3|9305.3|9314.6|9309.6|9309.8|9304.8|25
1599552600000|2020-09-08 08:10:00|9310.6|9305.6|9312.1|9307.1|9312.3|9307.3|9309.3|9304.3|14
1599552900000|2020-09-08 08:15:00|9311.8|9306.8|9311.3|9306.3|9314.3|9309.3|9310.3|9305.3|41
1599553200000|2020-09-08 08:20:00|9311.4|9306.4|9311.8|9306.8|9313.3|9308.3|9309.8|9304.8|36
1599553500000|2020-09-08 08:25:00|9311.9|9306.9|9313.8|9308.8|9314.8|9309.8|9311.8|9306.8|27
1599553800000|2020-09-08 08:30:00|9313.3|9308.3|9314.1|9309.1|9314.8|9309.8|9312.3|9307.3|24
1599554100000|2020-09-08 08:35:00|9314.3|9309.3|9312.3|9307.3|9315.6|9310.6|9311.8|9306.8|88
1599554400000|2020-09-08 08:40:00|9311.8|9306.8|9316.8|9311.8|9316.8|9311.8|9311.8|9306.8|169
1599554700000|2020-09-08 08:45:00|9316.6|9311.6|9317.8|9312.8|9320.6|9315.6|9316.3|9311.3|78
1599555000000|2020-09-08 08:50:00|9318.1|9313.1|9319.1|9314.1|9319.1|9314.1|9314.4|9309.4|64
1599555300000|2020-09-08 08:55:00|9319.4|9314.4|9320.1|9315.1|9321.6|9316.6|9317.3|9312.3|79
1599555600000|2020-09-08 09:00:00|9319.9|9314.9|9319.4|9314.4|9321.9|9316.9|9318.8|9313.8|110
1599555900000|2020-09-08 09:05:00|9319.3|9314.3|9317.8|9312.8|9319.9|9314.9|9317.6|9312.6|42
1599556200000|2020-09-08 09:10:00|9318.1|9313.1|9319.6|9314.6|9320.6|9315.6|9317.3|9312.3|36
1599556500000|2020-09-08 09:15:00|9319.3|9314.3|9322.3|9317.3|9322.4|9317.4|9319.3|9314.3|36
1599556800000|2020-09-08 09:20:00|9322.1|9317.1|9318.8|9313.8|9322.9|9317.9|9318.1|9313.1|66
1599557100000|2020-09-08 09:25:00|9318.6|9313.6|9318.8|9313.8|9320.6|9315.6|9318.6|9313.6|37
1599557400000|2020-09-08 09:30:00|9318.6|9313.6|9319.6|9314.6|9322.3|9317.3|9318.4|9313.4|80
1599557700000|2020-09-08 09:35:00|9319.3|9314.3|9319.1|9314.1|9321.3|9316.3|9317.8|9312.8|59
1599558000000|2020-09-08 09:40:00|9319.3|9314.3|9327.1|9322.1|9327.4|9322.4|9319.1|9314.1|63
1599558300000|2020-09-08 09:45:00|9327.4|9322.4|9327.1|9322.1|9330.1|9325.1|9325.3|9320.3|113
1599558600000|2020-09-08 09:50:00|9326.8|9321.8|9333.6|9328.6|9334.6|9329.6|9326.8|9321.8|490
1599558900000|2020-09-08 09:55:00|9333.1|9328.1|9333.6|9328.6|9334.8|9329.8|9330.3|9325.3|227
1599559200000|2020-09-08 10:00:00|9333.1|9328.1|9332.1|9327.1|9337.4|9332.4|9331.8|9326.8|135
1599559500000|2020-09-08 10:05:00|9332.6|9327.6|9333.1|9328.1|9333.6|9328.6|9331.6|9326.6|85
1599559800000|2020-09-08 10:10:00|9332.8|9327.8|9336.1|9331.1|9336.6|9331.6|9332.8|9327.8|75
1599560100000|2020-09-08 10:15:00|9335.8|9330.8|9337.4|9332.4|9337.4|9332.4|9335.8|9330.8|74
1599560400000|2020-09-08 10:20:00|9337.3|9332.3|9337.1|9332.1|9337.4|9332.4|9336.1|9331.1|60
1599560700000|2020-09-08 10:25:00|9336.6|9331.6|9338.8|9333.8|9340.1|9335.1|9336.6|9331.6|149
1599561000000|2020-09-08 10:30:00|9338.3|9333.3|9344.1|9339.1|9344.4|9339.4|9337.3|9332.3|111
1599561300000|2020-09-08 10:35:00|9343.8|9338.8|9340.8|9335.8|9344.1|9339.1|9338.1|9333.1|86
1599561600000|2020-09-08 10:40:00|9340.6|9335.6|9334.9|9329.9|9341.3|9336.3|9334.1|9329.1|107
1599561900000|2020-09-08 10:45:00|9335.1|9330.1|9330.3|9325.3|9336.8|9331.8|9330.3|9325.3|62
1599562200000|2020-09-08 10:50:00|9330.8|9325.8|9327.1|9322.1|9331.8|9326.8|9326.1|9321.1|435
1599562500000|2020-09-08 10:55:00|9327.3|9322.3|9328.1|9323.1|9329.1|9324.1|9326.9|9321.9|70
1599562800000|2020-09-08 11:00:00|9328.3|9323.3|9325.6|9320.6|9328.8|9323.8|9324.8|9319.8|64
1599563100000|2020-09-08 11:05:00|9325.8|9320.8|9331.1|9326.1|9332.6|9327.6|9325.8|9320.8|72
1599563400000|2020-09-08 11:10:00|9330.8|9325.8|9328.1|9323.1|9331.1|9326.1|9327.1|9322.1|29
1599563700000|2020-09-08 11:15:00|9328.6|9323.6|9329.1|9324.1|9329.3|9324.3|9326.6|9321.6|67
1599564000000|2020-09-08 11:20:00|9329.3|9324.3|9329.1|9324.1|9330.6|9325.6|9328.6|9323.6|29
1599564300000|2020-09-08 11:25:00|9328.8|9323.8|9328.8|9323.8|9330.6|9325.6|9328.3|9323.3|43
1599564600000|2020-09-08 11:30:00|9328.6|9323.6|9328.8|9323.8|9329.6|9324.6|9328.1|9323.1|47
1599564900000|2020-09-08 11:35:00|9328.6|9323.6|9331.6|9326.6|9333.6|9328.6|9328.3|9323.3|100
1599565200000|2020-09-08 11:40:00|9332.1|9327.1|9334.6|9329.6|9334.6|9329.6|9330.1|9325.1|73
1599565500000|2020-09-08 11:45:00|9334.5|9329.5|9335.6|9330.6|9338.1|9333.1|9334.1|9329.1|157
1599565800000|2020-09-08 11:50:00|9335.3|9330.3|9331.6|9326.6|9337.1|9332.1|9330.8|9325.8|61
1599566100000|2020-09-08 11:55:00|9331.8|9326.8|9333.8|9328.8|9334.1|9329.1|9328.6|9323.6|89
1599566400000|2020-09-08 12:00:00|9333.6|9328.6|9334.6|9329.6|9334.8|9329.8|9332.6|9327.6|66
1599566700000|2020-09-08 12:05:00|9334.3|9329.3|9340.3|9335.3|9340.3|9335.3|9334.3|9329.3|102
1599567000000|2020-09-08 12:10:00|9339.8|9334.8|9339.6|9334.6|9341.6|9336.6|9339|9334|153
1599567300000|2020-09-08 12:15:00|9339.5|9334.5|9330.8|9325.8|9339.8|9334.8|9330.3|9325.3|131
1599567600000|2020-09-08 12:20:00|9331.3|9326.3|9329.1|9324.1|9331.8|9326.8|9328.6|9323.6|137
1599567900000|2020-09-08 12:25:00|9328.8|9323.8|9330.5|9325.5|9333.8|9328.8|9327.3|9322.3|282
1599568200000|2020-09-08 12:30:00|9330.6|9325.6|9325.3|9320.3|9330.6|9325.6|9323.6|9318.6|131
1599568500000|2020-09-08 12:35:00|9325.6|9320.6|9329.6|9324.6|9331|9326|9325.6|9320.6|73
1599568800000|2020-09-08 12:40:00|9329.8|9324.8|9326.1|9321.1|9330.6|9325.6|9324.6|9319.6|87
1599569100000|2020-09-08 12:45:00|9326|9321|9326.6|9321.6|9327.6|9322.6|9323|9318|198
1599569400000|2020-09-08 12:50:00|9326.3|9321.3|9328.3|9323.3|9329.6|9324.6|9324.1|9319.1|271
1599569700000|2020-09-08 12:55:00|9328.6|9323.6|9326.1|9321.1|9328.6|9323.6|9322.1|9317.1|482
1599570000000|2020-09-08 13:00:00|9325.6|9320.6|9326.6|9321.6|9329.1|9324.1|9324.3|9319.3|106
1599570300000|2020-09-08 13:05:00|9326.3|9321.3|9328.1|9323.1|9329.6|9324.6|9325.1|9320.1|234
1599570600000|2020-09-08 13:10:00|9327.8|9322.8|9329.6|9324.6|9330.8|9325.8|9325.1|9320.1|126
1599570900000|2020-09-08 13:15:00|9329.8|9324.8|9334.1|9329.1|9336.3|9331.3|9328.6|9323.6|139
1599571200000|2020-09-08 13:20:00|9333.8|9328.8|9334.3|9329.3|9334.6|9329.6|9331.1|9326.1|302
1599571500000|2020-09-08 13:25:00|9334.1|9329.1|9338.1|9333.1|9339.3|9334.3|9334.1|9329.1|68
1599571800000|2020-09-08 13:30:00|9338.3|9333.3|9337.1|9332.1|9341.6|9336.6|9332.1|9327.1|267
1599572100000|2020-09-08 13:35:00|9337.6|9332.6|9335.3|9330.3|9342.8|9337.8|9333.8|9328.8|183
1599572400000|2020-09-08 13:40:00|9335.1|9330.1|9343.1|9338.1|9344.1|9339.1|9335.1|9330.1|182
1599572700000|2020-09-08 13:45:00|9343.4|9338.4|9348.3|9343.3|9349.3|9344.3|9342.8|9337.8|515
1599573000000|2020-09-08 13:50:00|9348.4|9343.4|9342.3|9337.3|9349.8|9344.8|9342.3|9337.3|172
1599573300000|2020-09-08 13:55:00|9342|9337|9341.1|9336.1|9343.8|9338.8|9337.3|9332.3|344
1599573600000|2020-09-08 14:00:00|9340.8|9335.8|9341.6|9336.6|9344.1|9339.1|9337.8|9332.8|155
1599573900000|2020-09-08 14:05:00|9341.8|9336.8|9336|9331|9343.8|9338.8|9335.5|9330.5|455
1599574200000|2020-09-08 14:10:00|9336.1|9331.1|9329.5|9324.5|9337.5|9332.5|9326|9321|555
1599574500000|2020-09-08 14:15:00|9329.3|9324.3|9333.6|9328.6|9334.3|9329.3|9329.3|9324.3|186
1599574800000|2020-09-08 14:20:00|9333.3|9328.3|9331.3|9326.3|9334.6|9329.6|9327.6|9322.6|118
1599575100000|2020-09-08 14:25:00|9330.6|9325.6|9329.8|9324.8|9331.6|9326.6|9327.1|9322.1|349
1599575400000|2020-09-08 14:30:00|9330.1|9325.1|9333.6|9328.6|9336.4|9331.4|9330.1|9325.1|811
1599575700000|2020-09-08 14:35:00|9333.1|9328.1|9328.1|9323.1|9335.6|9330.6|9327.9|9322.9|137
1599576000000|2020-09-08 14:40:00|9327.9|9322.9|9332.7|9327.7|9334.1|9329.1|9327.4|9322.4|629
1599576300000|2020-09-08 14:45:00|9332.9|9327.9|9336.1|9331.1|9336.7|9331.7|9331.6|9326.6|2441
1599576600000|2020-09-08 14:50:00|9335.7|9330.7|9332.6|9327.6|9336.2|9331.2|9330.6|9325.6|101
1599576900000|2020-09-08 14:55:00|9332.3|9327.3|9332.9|9327.9|9335.1|9330.1|9330.4|9325.4|164
1599577200000|2020-09-08 15:00:00|9333.1|9328.1|9334.6|9329.6|9335.6|9330.6|9332.1|9327.1|108
1599577500000|2020-09-08 15:05:00|9334.1|9329.1|9329.4|9324.4|9335.4|9330.4|9328.6|9323.6|76
1599577800000|2020-09-08 15:10:00|9329.1|9324.1|9328.1|9323.1|9330.4|9325.4|9325.1|9320.1|106
1599578100000|2020-09-08 15:15:00|9328.4|9323.4|9329.6|9324.6|9330.6|9325.6|9327.6|9322.6|57
1599578400000|2020-09-08 15:20:00|9330.1|9325.1|9329.9|9324.9|9330.4|9325.4|9327.6|9322.6|55
1599578700000|2020-09-08 15:25:00|9329.6|9324.6|9329.9|9324.9|9332.6|9327.6|9329.6|9324.6|81
1599579000000|2020-09-08 15:30:00|9330.1|9325.1|9330.6|9325.6|9331.4|9326.4|9327.6|9322.6|49
1599579300000|2020-09-08 15:35:00|9330.1|9325.1|9332.9|9327.9|9333.1|9328.1|9329.6|9324.6|28
1599579600000|2020-09-08 15:40:00|9333.1|9328.1|9337.3|9332.3|9338.4|9333.4|9333.1|9328.1|137
1599579900000|2020-09-08 15:45:00|9337.1|9332.1|9336.9|9331.9|9338.1|9333.1|9335.8|9330.8|85
1599580200000|2020-09-08 15:50:00|9336.6|9331.6|9339.1|9334.1|9340.1|9335.1|9336.6|9331.6|53
1599580500000|2020-09-08 15:55:00|9339.4|9334.4|9335.3|9330.3|9339.6|9334.6|9333.6|9328.6|58
1599580800000|2020-09-08 16:00:00|9335.1|9330.1|9331.6|9326.6|9335.6|9330.6|9331.1|9326.1|82
1599581100000|2020-09-08 16:05:00|9331.4|9326.4|9329.6|9324.6|9331.9|9326.9|9329.1|9324.1|56
1599581400000|2020-09-08 16:10:00|9329.4|9324.4|9328.1|9323.1|9329.6|9324.6|9327.6|9322.6|55
1599581700000|2020-09-08 16:15:00|9327.9|9322.9|9326.4|9321.4|9327.9|9322.9|9325.1|9320.1|130
1599582000000|2020-09-08 16:20:00|9326.3|9321.3|9323.1|9318.1|9326.4|9321.4|9322.4|9317.4|175
1599582300000|2020-09-08 16:25:00|9322.9|9317.9|9327.6|9322.6|9328.4|9323.4|9321.9|9316.9|67
1599582600000|2020-09-08 16:30:00|9327.4|9322.4|9324.9|9319.9|9327.6|9322.6|9324.6|9319.6|165
1599582900000|2020-09-08 16:35:00|9325.1|9320.1|9326.6|9321.6|9326.6|9321.6|9323.9|9318.9|216
1599583200000|2020-09-08 16:40:00|9326.4|9321.4|9329.4|9324.4|9329.8|9324.8|9325.1|9320.1|71
1599583500000|2020-09-08 16:45:00|9329.6|9324.6|9329.1|9324.1|9329.6|9324.6|9327.6|9322.6|121
1599583800000|2020-09-08 16:50:00|9329.4|9324.4|9330.1|9325.1|9330.4|9325.4|9328.9|9323.9|60
1599584100000|2020-09-08 16:55:00|9329.9|9324.9|9328.6|9323.6|9330.4|9325.4|9328.2|9323.2|98
1599584400000|2020-09-08 17:00:00|9328.9|9323.9|9332.4|9327.4|9333.6|9328.6|9327.6|9322.6|97
1599584700000|2020-09-08 17:05:00|9332.9|9327.9|9332.2|9327.2|9332.9|9327.9|9331.1|9326.1|85
1599585000000|2020-09-08 17:10:00|9332.4|9327.4|9331.6|9326.6|9332.7|9327.7|9330.9|9325.9|142
1599585300000|2020-09-08 17:15:00|9331.4|9326.4|9331.6|9326.6|9332.2|9327.2|9329.9|9324.9|77
1599585600000|2020-09-08 17:20:00|9331.7|9326.7|9334.6|9329.6|9334.7|9329.7|9330.9|9325.9|161
1599585900000|2020-09-08 17:25:00|9334.4|9329.4|9333.2|9328.2|9334.7|9329.7|9332.7|9327.7|67
1599586200000|2020-09-08 17:30:00|9333.1|9328.1|9333.2|9328.2|9333.2|9328.2|9331.9|9326.9|31
1599586500000|2020-09-08 17:35:00|9333.4|9328.4|9336.1|9331.1|9336.6|9331.6|9333.2|9328.2|116
1599586800000|2020-09-08 17:40:00|9336.2|9331.2|9335.1|9330.1|9336.4|9331.4|9334.6|9329.6|65
1599587100000|2020-09-08 17:45:00|9334.9|9329.9|9334.4|9329.4|9335.6|9330.6|9333.6|9328.6|103
1599587400000|2020-09-08 17:50:00|9334.1|9329.1|9335.9|9330.9|9336.1|9331.1|9333.4|9328.4|102
1599587700000|2020-09-08 17:55:00|9336.1|9331.1|9333.9|9328.9|9336.9|9331.9|9333.9|9328.9|54
1599588000000|2020-09-08 18:00:00|9333.6|9328.6|9335.9|9330.9|9336.1|9331.1|9333.6|9328.6|69
1599588300000|2020-09-08 18:05:00|9336.1|9331.1|9334.6|9329.6|9336.4|9331.4|9334.6|9329.6|67
1599588600000|2020-09-08 18:10:00|9334.7|9329.7|9337.6|9332.6|9338.4|9333.4|9334.7|9329.7|59
1599588900000|2020-09-08 18:15:00|9337.9|9332.9|9341.1|9336.1|9341.1|9336.1|9337.1|9332.1|82
1599589200000|2020-09-08 18:20:00|9340.9|9335.9|9340.9|9335.9|9341.6|9336.6|9339.9|9334.9|84
1599589500000|2020-09-08 18:25:00|9341.1|9336.1|9339.1|9334.1|9341.2|9336.2|9338.6|9333.6|64
1599589800000|2020-09-08 18:30:00|9339.2|9334.2|9340.6|9335.6|9341.7|9336.7|9339.1|9334.1|85
1599590100000|2020-09-08 18:35:00|9340.7|9335.7|9343.4|9338.4|9343.6|9338.6|9340.6|9335.6|134
1599590400000|2020-09-08 18:40:00|9343.2|9338.2|9345.1|9340.1|9345.2|9340.2|9342.6|9337.6|55
1599590700000|2020-09-08 18:45:00|9344.7|9339.7|9344.4|9339.4|9345.6|9340.6|9343.1|9338.1|101
1599591000000|2020-09-08 18:50:00|9344.1|9339.1|9346.6|9341.6|9346.6|9341.6|9344.1|9339.1|158
1599591300000|2020-09-08 18:55:00|9346.4|9341.4|9345.3|9340.3|9347.1|9342.1|9344.9|9339.9|401
1599591600000|2020-09-08 19:00:00|9345.6|9340.6|9350.1|9345.1|9350.1|9345.1|9345.1|9340.1|102
1599591900000|2020-09-08 19:05:00|9350.3|9345.3|9346.3|9341.3|9350.3|9345.3|9345.8|9340.8|100
1599592200000|2020-09-08 19:10:00|9346.1|9341.1|9346.6|9341.6|9346.6|9341.6|9345.1|9340.1|164
1599592500000|2020-09-08 19:15:00|9346.9|9341.9|9348.6|9343.6|9349.1|9344.1|9346.6|9341.6|311
1599592800000|2020-09-08 19:20:00|9348.8|9343.8|9348.8|9343.8|9349.3|9344.3|9348.1|9343.1|152
1599593100000|2020-09-08 19:25:00|9348.3|9343.3|9346.3|9341.3|9348.8|9343.8|9346.3|9341.3|162
1599593400000|2020-09-08 19:30:00|9346.1|9341.1|9345.1|9340.1|9346.6|9341.6|9343.8|9338.8|101
1599593700000|2020-09-08 19:35:00|9345|9340|9344.1|9339.1|9345.1|9340.1|9343.1|9338.1|113
1599594000000|2020-09-08 19:40:00|9343.8|9338.8|9344.1|9339.1|9345.1|9340.1|9343.8|9338.8|63
1599594300000|2020-09-08 19:45:00|9343.8|9338.8|9346.1|9341.1|9347.6|9342.6|9343.8|9338.8|97
1599594600000|2020-09-08 19:50:00|9346.3|9341.3|9348.6|9343.6|9348.8|9343.8|9346.3|9341.3|79
1599594900000|2020-09-08 19:55:00|9348.3|9343.3|9348.6|9343.6|9348.6|9343.6|9347.3|9342.3|152
1599595200000|2020-09-08 20:00:00|9348.4|9343.4|9347.6|9342.6|9349.1|9344.1|9345.6|9340.6|68
1599595500000|2020-09-08 20:05:00|9347.4|9342.4|9346.4|9341.4|9348.3|9343.3|9346.3|9341.3|16
1599595800000|2020-09-08 20:10:00|9346.3|9341.3|9346.6|9341.6|9346.8|9341.8|9345.1|9340.1|23
1599596100000|2020-09-08 20:15:00|9346.8|9341.8|9346.1|9341.1|9347.1|9342.1|9345.8|9340.8|35
1599596400000|2020-09-08 20:20:00|9345.8|9340.8|9345.6|9340.6|9346.6|9341.6|9345.3|9340.3|12
1599596700000|2020-09-08 20:25:00|9345.8|9340.8|9344.6|9339.6|9345.8|9340.8|9344.6|9339.6|4
1599597000000|2020-09-08 20:30:00|9344.8|9339.8|9347.6|9342.6|9348.1|9343.1|9344.8|9339.8|21
1599597300000|2020-09-08 20:35:00|9347.3|9342.3|9349.3|9344.3|9349.4|9344.4|9347.1|9342.1|38
1599597600000|2020-09-08 20:40:00|9349.1|9344.1|9349.6|9344.6|9350.1|9345.1|9348.8|9343.8|31
1599597900000|2020-09-08 20:45:00|9349.3|9344.3|9350.1|9345.1|9350.5|9345.5|9349.3|9344.3|54
1599598200000|2020-09-08 20:50:00|9350.3|9345.3|9352|9347|9352.1|9347.1|9350.3|9345.3|75
1599598500000|2020-09-08 20:55:00|9351.6|9346.6|9352.8|9347.8|9353.3|9348.3|9351.5|9346.5|26
1599609600000|2020-09-09 00:00:00|9355.3|9350.3|9353.6|9348.6|9355.3|9350.3|9353.3|9348.3|118
1599609900000|2020-09-09 00:05:00|9353.8|9348.8|9355.8|9350.8|9356.9|9351.9|9353.8|9348.8|112
1599610200000|2020-09-09 00:10:00|9355.9|9350.9|9353.6|9348.6|9356.6|9351.6|9353.3|9348.3|41
1599610500000|2020-09-09 00:15:00|9353.8|9348.8|9352.4|9347.4|9354.6|9349.6|9351.3|9346.3|25
1599610800000|2020-09-09 00:20:00|9352.3|9347.3|9350.1|9345.1|9352.6|9347.6|9349.6|9344.6|16
1599611100000|2020-09-09 00:25:00|9350.6|9345.6|9352.1|9347.1|9353.1|9348.1|9350.6|9345.6|26
1599611400000|2020-09-09 00:30:00|9351.8|9346.8|9352.6|9347.6|9353.6|9348.6|9351.1|9346.1|17
1599611700000|2020-09-09 00:35:00|9352.8|9347.8|9351.6|9346.6|9353.1|9348.1|9351.1|9346.1|21
1599612000000|2020-09-09 00:40:00|9351.1|9346.1|9351.6|9346.6|9352.1|9347.1|9351.1|9346.1|40
1599612300000|2020-09-09 00:45:00|9351.8|9346.8|9352.1|9347.1|9352.6|9347.6|9351.6|9346.6|25
1599612600000|2020-09-09 00:50:00|9351.8|9346.8|9352.6|9347.6|9353.1|9348.1|9351.1|9346.1|29
1599612900000|2020-09-09 00:55:00|9352.8|9347.8|9351.1|9346.1|9352.8|9347.8|9350.6|9345.6|6
1599613200000|2020-09-09 01:00:00|9351.6|9346.6|9354.1|9349.1|9354.3|9349.3|9351.6|9346.6|36
1599613500000|2020-09-09 01:05:00|9353.6|9348.6|9356.6|9351.6|9356.6|9351.6|9351.8|9346.8|55
1599613800000|2020-09-09 01:10:00|9356.1|9351.1|9354.1|9349.1|9356.1|9351.1|9354.1|9349.1|29
1599614100000|2020-09-09 01:15:00|9354.3|9349.3|9354.3|9349.3|9355.4|9350.4|9353.6|9348.6|21
1599614400000|2020-09-09 01:20:00|9354.1|9349.1|9353.1|9348.1|9355.4|9350.4|9353.1|9348.1|15
1599614700000|2020-09-09 01:25:00|9352.6|9347.6|9352.8|9347.8|9353.4|9348.4|9352.6|9347.6|5
1599615000000|2020-09-09 01:30:00|9352.1|9347.1|9350.6|9345.6|9353.1|9348.1|9350.6|9345.6|18
1599615300000|2020-09-09 01:35:00|9350.3|9345.3|9348.4|9343.4|9350.6|9345.6|9347.8|9342.8|27
1599615600000|2020-09-09 01:40:00|9348.8|9343.8|9349.6|9344.6|9349.9|9344.9|9348.8|9343.8|34
1599615900000|2020-09-09 01:45:00|9349.8|9344.8|9349.6|9344.6|9350.1|9345.1|9348.6|9343.6|20
1599616200000|2020-09-09 01:50:00|9349.8|9344.8|9349.9|9344.9|9350.3|9345.3|9349.3|9344.3|10
1599616500000|2020-09-09 01:55:00|9350.3|9345.3|9350.3|9345.3|9351.8|9346.8|9349.8|9344.8|13
1599616800000|2020-09-09 02:00:00|9350.6|9345.6|9352.1|9347.1|9352.4|9347.4|9350.3|9345.3|19
1599617100000|2020-09-09 02:05:00|9351.8|9346.8|9351.8|9346.8|9351.9|9346.9|9350.6|9345.6|6
1599617400000|2020-09-09 02:10:00|9351.9|9346.9|9349.1|9344.1|9351.9|9346.9|9349.1|9344.1|10
1599617700000|2020-09-09 02:15:00|9348.8|9343.8|9351.4|9346.4|9351.4|9346.4|9348.8|9343.8|4
1599618000000|2020-09-09 02:20:00|9351.3|9346.3|9351.6|9346.6|9351.9|9346.9|9350.8|9345.8|18
1599618300000|2020-09-09 02:25:00|9351.8|9346.8|9350.8|9345.8|9351.8|9346.8|9350.1|9345.1|10
1599618600000|2020-09-09 02:30:00|9350.9|9345.9|9352.1|9347.1|9352.3|9347.3|9350.8|9345.8|28
1599618900000|2020-09-09 02:35:00|9352.8|9347.8|9352.3|9347.3|9353.3|9348.3|9351.8|9346.8|5
1599619200000|2020-09-09 02:40:00|9352.8|9347.8|9352.3|9347.3|9352.8|9347.8|9352.3|9347.3|20
1599619500000|2020-09-09 02:45:00|9352.8|9347.8|9352.3|9347.3|9352.8|9347.8|9352|9347|6
1599619800000|2020-09-09 02:50:00|9352.8|9347.8|9352.8|9347.8|9352.8|9347.8|9351.8|9346.8|4
1599620100000|2020-09-09 02:55:00|9353.1|9348.1|9352.8|9347.8|9353.3|9348.3|9352.3|9347.3|4
1599620400000|2020-09-09 03:00:00|9352.3|9347.3|9351.8|9346.8|9352.8|9347.8|9351.3|9346.3|19
1599620700000|2020-09-09 03:05:00|9351.5|9346.5|9349.8|9344.8|9351.5|9346.5|9349.8|9344.8|20
1599621000000|2020-09-09 03:10:00|9350.1|9345.1|9350.3|9345.3|9350.6|9345.6|9349.8|9344.8|17
1599621300000|2020-09-09 03:15:00|9350.1|9345.1|9349.5|9344.5|9350.1|9345.1|9348.3|9343.3|5
1599621600000|2020-09-09 03:20:00|9349.6|9344.6|9350.1|9345.1|9350.3|9345.3|9349.3|9344.3|3
1599621900000|2020-09-09 03:25:00|9349.8|9344.8|9350.3|9345.3|9350.8|9345.8|9349.8|9344.8|0
1599622200000|2020-09-09 03:30:00|9350.8|9345.8|9351.3|9346.3|9351.3|9346.3|9350.8|9345.8|9
1599622500000|2020-09-09 03:35:00|9350.8|9345.8|9349.8|9344.8|9350.8|9345.8|9349.5|9344.5|8
1599622800000|2020-09-09 03:40:00|9350.3|9345.3|9350.8|9345.8|9350.8|9345.8|9350.3|9345.3|1
1599623100000|2020-09-09 03:45:00|9351.1|9346.1|9350.3|9345.3|9351.3|9346.3|9350.3|9345.3|5
1599623400000|2020-09-09 03:50:00|9350.1|9345.1|9350.1|9345.1|9350.1|9345.1|9349.3|9344.3|10
1599623700000|2020-09-09 03:55:00|9350.3|9345.3|9350|9345|9350.3|9345.3|9349.5|9344.5|1
1599624000000|2020-09-09 04:00:00|9349.8|9344.8|9350.6|9345.6|9350.8|9345.8|9349.8|9344.8|1
1599624300000|2020-09-09 04:05:00|9350.3|9345.3|9350.1|9345.1|9350.3|9345.3|9350|9345|3
1599624600000|2020-09-09 04:10:00|9350.3|9345.3|9350|9345|9350.6|9345.6|9350|9345|4
1599624900000|2020-09-09 04:15:00|9350.1|9345.1|9348.3|9343.3|9350.1|9345.1|9347.3|9342.3|23
1599625200000|2020-09-09 04:20:00|9347.8|9342.8|9347.6|9342.6|9348.6|9343.6|9347.3|9342.3|12
1599625500000|2020-09-09 04:25:00|9347.8|9342.8|9346.8|9341.8|9347.8|9342.8|9346.6|9341.6|15
1599625800000|2020-09-09 04:30:00|9346.6|9341.6|9347.3|9342.3|9347.6|9342.6|9346.6|9341.6|7
1599626100000|2020-09-09 04:35:00|9347.6|9342.6|9346.8|9341.8|9347.8|9342.8|9345.8|9340.8|8
1599626400000|2020-09-09 04:40:00|9346.3|9341.3|9348.3|9343.3|9348.3|9343.3|9346.3|9341.3|3
1599626700000|2020-09-09 04:45:00|9347.8|9342.8|9349.3|9344.3|9349.8|9344.8|9347.8|9342.8|11
1599627000000|2020-09-09 04:50:00|9349.6|9344.6|9349.3|9344.3|9349.6|9344.6|9349.1|9344.1|0
1599627300000|2020-09-09 04:55:00|9349.1|9344.1|9348.3|9343.3|9349.1|9344.1|9348.3|9343.3|6
1599627600000|2020-09-09 05:00:00|9348.1|9343.1|9348.3|9343.3|9348.8|9343.8|9347.3|9342.3|8
1599627900000|2020-09-09 05:05:00|9348.1|9343.1|9347.3|9342.3|9348.3|9343.3|9347.1|9342.1|6
1599628200000|2020-09-09 05:10:00|9347.1|9342.1|9347.3|9342.3|9347.3|9342.3|9346.3|9341.3|27
1599628500000|2020-09-09 05:15:00|9346.8|9341.8|9347.8|9342.8|9347.8|9342.8|9346.8|9341.8|14
1599628800000|2020-09-09 05:20:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9346.3|9341.3|23
1599629100000|2020-09-09 05:25:00|9346.6|9341.6|9347.3|9342.3|9347.3|9342.3|9345.8|9340.8|3
1599629400000|2020-09-09 05:30:00|9347.6|9342.6|9347.8|9342.8|9348.3|9343.3|9346.8|9341.8|10
1599629700000|2020-09-09 05:35:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9346.3|9341.3|5
1599630000000|2020-09-09 05:40:00|9346.6|9341.6|9348.3|9343.3|9348.8|9343.8|9346.3|9341.3|10
1599630300000|2020-09-09 05:45:00|9348.6|9343.6|9348.3|9343.3|9348.8|9343.8|9347.8|9342.8|9
1599630600000|2020-09-09 05:50:00|9348.1|9343.1|9347.8|9342.8|9349|9344|9347.6|9342.6|28
1599630900000|2020-09-09 05:55:00|9348.3|9343.3|9348.3|9343.3|9348.8|9343.8|9348.3|9343.3|10
1599631200000|2020-09-09 06:00:00|9349|9344|9348|9343|9352.3|9347.3|9348|9343|47
1599631500000|2020-09-09 06:05:00|9347.8|9342.8|9351.6|9346.6|9351.6|9346.6|9347.5|9342.5|17
1599631800000|2020-09-09 06:10:00|9351.5|9346.5|9354.3|9349.3|9354.8|9349.8|9351.1|9346.1|29
1599632100000|2020-09-09 06:15:00|9354.6|9349.6|9358.3|9353.3|9358.6|9353.6|9353.6|9348.6|96
1599632400000|2020-09-09 06:20:00|9357.8|9352.8|9358.6|9353.6|9360.1|9355.1|9357.5|9352.5|91
1599632700000|2020-09-09 06:25:00|9358.5|9353.5|9357|9352|9359.1|9354.1|9356.6|9351.6|35
1599633000000|2020-09-09 06:30:00|9356.8|9351.8|9359.3|9354.3|9359.8|9354.8|9356.6|9351.6|21
1599633300000|2020-09-09 06:35:00|9359.1|9354.1|9361.1|9356.1|9361.1|9356.1|9356.8|9351.8|16
1599633600000|2020-09-09 06:40:00|9361.3|9356.3|9362.3|9357.3|9362.6|9357.6|9360.6|9355.6|59
1599633900000|2020-09-09 06:45:00|9362|9357|9359.1|9354.1|9362|9357|9359|9354|79
1599634200000|2020-09-09 06:50:00|9359|9354|9361|9356|9361.1|9356.1|9358.6|9353.6|12
1599634500000|2020-09-09 06:55:00|9361.1|9356.1|9359|9354|9362.8|9357.8|9358.8|9353.8|46
1599634800000|2020-09-09 07:00:00|9359.1|9354.1|9358.1|9353.1|9361.3|9356.3|9355.6|9350.6|63
1599635100000|2020-09-09 07:05:00|9357.8|9352.8|9359.1|9354.1|9359.3|9354.3|9357.6|9352.6|41
1599635400000|2020-09-09 07:10:00|9359|9354|9354.6|9349.6|9359.8|9354.8|9354|9349|78
1599635700000|2020-09-09 07:15:00|9354.8|9349.8|9352.9|9347.9|9355.3|9350.3|9352.6|9347.6|199
1599636000000|2020-09-09 07:20:00|9352.6|9347.6|9352.4|9347.4|9353.1|9348.1|9350.1|9345.1|41
1599636300000|2020-09-09 07:25:00|9352.6|9347.6|9353.1|9348.1|9354.4|9349.4|9351.6|9346.6|29
1599636600000|2020-09-09 07:30:00|9353.4|9348.4|9353.1|9348.1|9354.6|9349.6|9352.1|9347.1|82
1599636900000|2020-09-09 07:35:00|9352.9|9347.9|9352.8|9347.8|9353.1|9348.1|9350.1|9345.1|54
1599637200000|2020-09-09 07:40:00|9353.1|9348.1|9353.1|9348.1|9355.1|9350.1|9351.6|9346.6|61
1599637500000|2020-09-09 07:45:00|9353.6|9348.6|9351.8|9346.8|9354.6|9349.6|9351.6|9346.6|43
1599637800000|2020-09-09 07:50:00|9351.6|9346.6|9353.1|9348.1|9353.6|9348.6|9350.6|9345.6|52
1599638100000|2020-09-09 07:55:00|9352.6|9347.6|9351.1|9346.1|9353.9|9348.9|9351.1|9346.1|72
1599638400000|2020-09-09 08:00:00|9351.6|9346.6|9346.6|9341.6|9353.6|9348.6|9344.1|9339.1|110
1599638700000|2020-09-09 08:05:00|9346.4|9341.4|9347.6|9342.6|9350.1|9345.1|9345.1|9340.1|53
1599639000000|2020-09-09 08:10:00|9347.9|9342.9|9350.6|9345.6|9351.1|9346.1|9347.1|9342.1|47
1599639300000|2020-09-09 08:15:00|9350.4|9345.4|9351.4|9346.4|9352.4|9347.4|9348.1|9343.1|60
1599639600000|2020-09-09 08:20:00|9351.6|9346.6|9353.9|9348.9|9354.6|9349.6|9350.6|9345.6|35
1599639900000|2020-09-09 08:25:00|9353.6|9348.6|9350.9|9345.9|9353.9|9348.9|9350.1|9345.1|47
1599640200000|2020-09-09 08:30:00|9350.6|9345.6|9353.1|9348.1|9355.6|9350.6|9350.1|9345.1|69
1599640500000|2020-09-09 08:35:00|9353.4|9348.4|9355.6|9350.6|9356.6|9351.6|9353.1|9348.1|63
1599640800000|2020-09-09 08:40:00|9356.1|9351.1|9356.1|9351.1|9357.6|9352.6|9352.9|9347.9|51
1599641100000|2020-09-09 08:45:00|9356.6|9351.6|9355.1|9350.1|9357.6|9352.6|9353.9|9348.9|76
1599641400000|2020-09-09 08:50:00|9355.6|9350.6|9356.1|9351.1|9356.6|9351.6|9354.6|9349.6|46
1599641700000|2020-09-09 08:55:00|9355.9|9350.9|9358.9|9353.9|9359.1|9354.1|9354.1|9349.1|38
1599642000000|2020-09-09 09:00:00|9358.8|9353.8|9360.4|9355.4|9362.1|9357.1|9357.6|9352.6|70
1599642300000|2020-09-09 09:05:00|9360.6|9355.6|9360.1|9355.1|9360.9|9355.9|9359.1|9354.1|25
1599642600000|2020-09-09 09:10:00|9360.3|9355.3|9357.1|9352.1|9361.1|9356.1|9356.6|9351.6|42
1599642900000|2020-09-09 09:15:00|9357.3|9352.3|9359.1|9354.1|9360.8|9355.8|9356.6|9351.6|36
1599643200000|2020-09-09 09:20:00|9359.6|9354.6|9358.1|9353.1|9360|9355|9358|9353|69
1599643500000|2020-09-09 09:25:00|9358|9353|9355.6|9350.6|9359.3|9354.3|9355.6|9350.6|48
1599643800000|2020-09-09 09:30:00|9355.3|9350.3|9355.1|9350.1|9356.6|9351.6|9355.1|9350.1|28
1599644100000|2020-09-09 09:35:00|9355.6|9350.6|9356.6|9351.6|9356.6|9351.6|9354.6|9349.6|19
1599644400000|2020-09-09 09:40:00|9356.8|9351.8|9354.6|9349.6|9358.6|9353.6|9354.1|9349.1|27
1599644700000|2020-09-09 09:45:00|9355.1|9350.1|9353.6|9348.6|9355.1|9350.1|9352.3|9347.3|43
1599645000000|2020-09-09 09:50:00|9353.1|9348.1|9353.1|9348.1|9353.6|9348.6|9352.3|9347.3|36
1599645300000|2020-09-09 09:55:00|9352.8|9347.8|9356.6|9351.6|9356.6|9351.6|9352.8|9347.8|35
1599645600000|2020-09-09 10:00:00|9357.1|9352.1|9359.5|9354.5|9360.8|9355.8|9356.6|9351.6|128
1599645900000|2020-09-09 10:05:00|9359.6|9354.6|9358.5|9353.5|9359.6|9354.6|9358.1|9353.1|57
1599646200000|2020-09-09 10:10:00|9358.3|9353.3|9360|9355|9360.6|9355.6|9357.5|9352.5|40
1599646500000|2020-09-09 10:15:00|9359.6|9354.6|9360.6|9355.6|9361.1|9356.1|9359.5|9354.5|54
1599646800000|2020-09-09 10:20:00|9360.5|9355.5|9360.6|9355.6|9361.1|9356.1|9360.3|9355.3|48
1599647100000|2020-09-09 10:25:00|9360.5|9355.5|9362.6|9357.6|9362.6|9357.6|9360.5|9355.5|35
1599647400000|2020-09-09 10:30:00|9362.3|9357.3|9361.1|9356.1|9363.3|9358.3|9360.6|9355.6|103
1599647700000|2020-09-09 10:35:00|9361.6|9356.6|9362.6|9357.6|9363.9|9358.9|9361.6|9356.6|69
1599648000000|2020-09-09 10:40:00|9362.8|9357.8|9364.8|9359.8|9365.6|9360.6|9362.8|9357.8|103
1599648300000|2020-09-09 10:45:00|9364.6|9359.6|9364.1|9359.1|9364.6|9359.6|9363.1|9358.1|25
1599648600000|2020-09-09 10:50:00|9364.3|9359.3|9365.1|9360.1|9365.6|9360.6|9363.1|9358.1|57
1599648900000|2020-09-09 10:55:00|9364.8|9359.8|9365.1|9360.1|9365.1|9360.1|9362.6|9357.6|21
1599649200000|2020-09-09 11:00:00|9364.9|9359.9|9364.1|9359.1|9366.4|9361.4|9363.1|9358.1|63
1599649500000|2020-09-09 11:05:00|9363.6|9358.6|9360.6|9355.6|9363.9|9358.9|9360.6|9355.6|81
1599649800000|2020-09-09 11:10:00|9360.9|9355.9|9363.1|9358.1|9363.6|9358.6|9360.9|9355.9|23
1599650100000|2020-09-09 11:15:00|9363.3|9358.3|9357.6|9352.6|9364.6|9359.6|9357.6|9352.6|86
1599650400000|2020-09-09 11:20:00|9358.1|9353.1|9357.9|9352.9|9358.6|9353.6|9355.6|9350.6|58
1599650700000|2020-09-09 11:25:00|9357.8|9352.8|9359.9|9354.9|9360.6|9355.6|9357.6|9352.6|25
1599651000000|2020-09-09 11:30:00|9360.1|9355.1|9362.4|9357.4|9366.1|9361.1|9360.1|9355.1|70
1599651300000|2020-09-09 11:35:00|9362.6|9357.6|9362.9|9357.9|9363.4|9358.4|9360.8|9355.8|53
1599651600000|2020-09-09 11:40:00|9363.1|9358.1|9363.6|9358.6|9364.6|9359.6|9360.9|9355.9|25
1599651900000|2020-09-09 11:45:00|9363.9|9358.9|9366.1|9361.1|9367.1|9362.1|9362.1|9357.1|82
1599652200000|2020-09-09 11:50:00|9365.4|9360.4|9364.6|9359.6|9366.6|9361.6|9363.1|9358.1|28
1599652500000|2020-09-09 11:55:00|9364.4|9359.4|9361.1|9356.1|9364.4|9359.4|9360.9|9355.9|37
1599652800000|2020-09-09 12:00:00|9360.9|9355.9|9355.4|9350.4|9362.6|9357.6|9353.9|9348.9|145
1599653100000|2020-09-09 12:05:00|9355.9|9350.9|9358.1|9353.1|9359.1|9354.1|9354.6|9349.6|96
1599653400000|2020-09-09 12:10:00|9358.6|9353.6|9358.1|9353.1|9360.9|9355.9|9357.1|9352.1|68
1599653700000|2020-09-09 12:15:00|9358.4|9353.4|9357.1|9352.1|9360.6|9355.6|9355.6|9350.6|99
1599654000000|2020-09-09 12:20:00|9357.3|9352.3|9358.6|9353.6|9360.6|9355.6|9356.6|9351.6|139
1599654300000|2020-09-09 12:25:00|9358.1|9353.1|9353.1|9348.1|9358.1|9353.1|9352.8|9347.8|70
1599654600000|2020-09-09 12:30:00|9353.3|9348.3|9352.1|9347.1|9353.6|9348.6|9351.8|9346.8|80
1599654900000|2020-09-09 12:35:00|9352.4|9347.4|9351.1|9346.1|9352.4|9347.4|9347.4|9342.4|130
1599655200000|2020-09-09 12:40:00|9351.4|9346.4|9347.8|9342.8|9351.4|9346.4|9347.6|9342.6|96
1599655500000|2020-09-09 12:45:00|9347.9|9342.9|9333.1|9328.1|9349.6|9344.6|9330.1|9325.1|637
1599655800000|2020-09-09 12:50:00|9333.4|9328.4|9335.3|9330.3|9336.6|9331.6|9325.1|9320.1|638
1599656100000|2020-09-09 12:55:00|9335.4|9330.4|9338.8|9333.8|9340.6|9335.6|9332.6|9327.6|294
1599656400000|2020-09-09 13:00:00|9338.9|9333.9|9338.4|9333.4|9343.3|9338.3|9337.6|9332.6|233
1599656700000|2020-09-09 13:05:00|9338.6|9333.6|9334.1|9329.1|9340.1|9335.1|9334.1|9329.1|96
1599657000000|2020-09-09 13:10:00|9333.9|9328.9|9331.4|9326.4|9334.6|9329.6|9328.9|9323.9|116
1599657300000|2020-09-09 13:15:00|9331.6|9326.6|9324.6|9319.6|9332.1|9327.1|9322.8|9317.8|382
1599657600000|2020-09-09 13:20:00|9324.8|9319.8|9325.6|9320.6|9329.1|9324.1|9324.6|9319.6|152
1599657900000|2020-09-09 13:25:00|9325.1|9320.1|9325.1|9320.1|9326.1|9321.1|9320.6|9315.6|209
1599658200000|2020-09-09 13:30:00|9325.6|9320.6|9327.1|9322.1|9329.6|9324.6|9323.6|9318.6|137
1599658500000|2020-09-09 13:35:00|9327.4|9322.4|9330.1|9325.1|9330.1|9325.1|9325.6|9320.6|156
1599658800000|2020-09-09 13:40:00|9330.4|9325.4|9326.6|9321.6|9330.9|9325.9|9325.3|9320.3|101
1599659100000|2020-09-09 13:45:00|9326.1|9321.1|9326.4|9321.4|9328.6|9323.6|9322.6|9317.6|146
1599659400000|2020-09-09 13:50:00|9326.1|9321.1|9320.9|9315.9|9327.1|9322.1|9318.1|9313.1|245
1599659700000|2020-09-09 13:55:00|9321.6|9316.6|9324.8|9319.8|9325.6|9320.6|9321.1|9316.1|474
1599660000000|2020-09-09 14:00:00|9324.6|9319.6|9325.6|9320.6|9326.6|9321.6|9317.8|9312.8|231
1599660300000|2020-09-09 14:05:00|9325.4|9320.4|9328.1|9323.1|9329.9|9324.9|9323.1|9318.1|125
1599660600000|2020-09-09 14:10:00|9327.6|9322.6|9324.8|9319.8|9328.6|9323.6|9322.1|9317.1|152
1599660900000|2020-09-09 14:15:00|9324.6|9319.6|9324.6|9319.6|9328.1|9323.1|9322.8|9317.8|210
1599661200000|2020-09-09 14:20:00|9323.9|9318.9|9323.6|9318.6|9324.1|9319.1|9321.6|9316.6|667
1599661500000|2020-09-09 14:25:00|9323.1|9318.1|9320.1|9315.1|9324.6|9319.6|9318.6|9313.6|367
1599661800000|2020-09-09 14:30:00|9319.6|9314.6|9319.6|9314.6|9322.1|9317.1|9317.9|9312.9|166
1599662100000|2020-09-09 14:35:00|9319.4|9314.4|9318.1|9313.1|9319.6|9314.6|9316.1|9311.1|63
1599662400000|2020-09-09 14:40:00|9318.4|9313.4|9315.6|9310.6|9318.9|9313.9|9315.1|9310.1|128
1599662700000|2020-09-09 14:45:00|9315.4|9310.4|9319.1|9314.1|9320.1|9315.1|9312.9|9307.9|372
1599663000000|2020-09-09 14:50:00|9319.6|9314.6|9321.6|9316.6|9321.9|9316.9|9318.6|9313.6|152
1599663300000|2020-09-09 14:55:00|9321.9|9316.9|9327.6|9322.6|9328.4|9323.4|9320.6|9315.6|174
1599663600000|2020-09-09 15:00:00|9326.8|9321.8|9324.1|9319.1|9327.9|9322.9|9323.1|9318.1|194
1599663900000|2020-09-09 15:05:00|9324.4|9319.4|9323.6|9318.6|9325.6|9320.6|9322.6|9317.6|169
1599664200000|2020-09-09 15:10:00|9323.1|9318.1|9321.6|9316.6|9323.9|9318.9|9321.1|9316.1|67
1599664500000|2020-09-09 15:15:00|9321.1|9316.1|9322.9|9317.9|9323.1|9318.1|9320.4|9315.4|81
1599664800000|2020-09-09 15:20:00|9323.1|9318.1|9319.6|9314.6|9323.6|9318.6|9319.4|9314.4|93
1599665100000|2020-09-09 15:25:00|9319.7|9314.7|9319.4|9314.4|9320.7|9315.7|9318.1|9313.1|86
1599665400000|2020-09-09 15:30:00|9319.1|9314.1|9318.6|9313.6|9320.4|9315.4|9318.1|9313.1|71
1599665700000|2020-09-09 15:35:00|9318.1|9313.1|9319.6|9314.6|9321.1|9316.1|9318.1|9313.1|69
1599666000000|2020-09-09 15:40:00|9319.4|9314.4|9321.1|9316.1|9322.4|9317.4|9319.4|9314.4|254
1599666300000|2020-09-09 15:45:00|9321.4|9316.4|9321.9|9316.9|9321.9|9316.9|9320.6|9315.6|123
1599666600000|2020-09-09 15:50:00|9321.6|9316.6|9322.3|9317.3|9323.3|9318.3|9320.8|9315.8|198
1599666900000|2020-09-09 15:55:00|9322.8|9317.8|9325.8|9320.8|9326.6|9321.6|9322.8|9317.8|147
1599667200000|2020-09-09 16:00:00|9325.6|9320.6|9326.3|9321.3|9327.6|9322.6|9324.8|9319.8|399
1599667500000|2020-09-09 16:05:00|9325.6|9320.6|9323.8|9318.8|9325.8|9320.8|9323.6|9318.6|43
1599667800000|2020-09-09 16:10:00|9324.1|9319.1|9325.8|9320.8|9325.8|9320.8|9323.8|9318.8|50
1599668100000|2020-09-09 16:15:00|9326.3|9321.3|9326.6|9321.6|9327.1|9322.1|9324.6|9319.6|54
1599668400000|2020-09-09 16:20:00|9326.8|9321.8|9328.6|9323.6|9328.6|9323.6|9326.1|9321.1|47
1599668700000|2020-09-09 16:25:00|9328.8|9323.8|9327.6|9322.6|9329.1|9324.1|9327.1|9322.1|57
1599669000000|2020-09-09 16:30:00|9327.3|9322.3|9328.6|9323.6|9329.1|9324.1|9327.3|9322.3|35
1599669300000|2020-09-09 16:35:00|9328.3|9323.3|9327.6|9322.6|9328.8|9323.8|9327.6|9322.6|27
1599669600000|2020-09-09 16:40:00|9327.8|9322.8|9326.8|9321.8|9328.1|9323.1|9326.8|9321.8|235
1599669900000|2020-09-09 16:45:00|9327.1|9322.1|9327.6|9322.6|9328.1|9323.1|9326.8|9321.8|139
1599670200000|2020-09-09 16:50:00|9327.3|9322.3|9326.8|9321.8|9327.6|9322.6|9325.8|9320.8|24
1599670500000|2020-09-09 16:55:00|9327.1|9322.1|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|40
1599670800000|2020-09-09 17:00:00|9326.6|9321.6|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|28
1599671100000|2020-09-09 17:05:00|9326.8|9321.8|9324.4|9319.4|9326.8|9321.8|9324.3|9319.3|28
1599671400000|2020-09-09 17:10:00|9324.3|9319.3|9325.1|9320.1|9325.3|9320.3|9323.1|9318.1|51
1599671700000|2020-09-09 17:15:00|9324.8|9319.8|9327.6|9322.6|9329.6|9324.6|9324.6|9319.6|176
1599672000000|2020-09-09 17:20:00|9328.1|9323.1|9327.1|9322.1|9328.3|9323.3|9325.1|9320.1|125
1599672300000|2020-09-09 17:25:00|9327.3|9322.3|9328.3|9323.3|9329.1|9324.1|9327.1|9322.1|36
1599672600000|2020-09-09 17:30:00|9328.6|9323.6|9330.1|9325.1|9331.6|9326.6|9328.6|9323.6|82
1599672900000|2020-09-09 17:35:00|9330.3|9325.3|9330.3|9325.3|9330.3|9325.3|9328.3|9323.3|142
1599673200000|2020-09-09 17:40:00|9330.1|9325.1|9329.8|9324.8|9330.6|9325.6|9329.1|9324.1|58
1599673500000|2020-09-09 17:45:00|9329.9|9324.9|9327.8|9322.8|9330.6|9325.6|9327.6|9322.6|54
1599673800000|2020-09-09 17:50:00|9327.9|9322.9|9328.3|9323.3|9328.8|9323.8|9327.3|9322.3|42
1599674100000|2020-09-09 17:55:00|9328.6|9323.6|9328.6|9323.6|9328.9|9323.9|9327.6|9322.6|30
1599674400000|2020-09-09 18:00:00|9328.8|9323.8|9329.8|9324.8|9330.1|9325.1|9327.8|9322.8|56
1599674700000|2020-09-09 18:05:00|9329.3|9324.3|9329.6|9324.6|9329.9|9324.9|9329.1|9324.1|68
1599675000000|2020-09-09 18:10:00|9329.9|9324.9|9330.1|9325.1|9331.1|9326.1|9329.6|9324.6|46
1599675300000|2020-09-09 18:15:00|9330.3|9325.3|9329.1|9324.1|9331.4|9326.4|9329.1|9324.1|45
1599675600000|2020-09-09 18:20:00|9329.4|9324.4|9329.4|9324.4|9330.6|9325.6|9328.6|9323.6|41
1599675900000|2020-09-09 18:25:00|9329.3|9324.3|9329.1|9324.1|9329.9|9324.9|9328.6|9323.6|49
1599676200000|2020-09-09 18:30:00|9329.4|9324.4|9327.1|9322.1|9329.4|9324.4|9326.9|9321.9|45
1599676500000|2020-09-09 18:35:00|9327.4|9322.4|9327.9|9322.9|9328.1|9323.1|9326.9|9321.9|212
1599676800000|2020-09-09 18:40:00|9328.1|9323.1|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|55
1599677100000|2020-09-09 18:45:00|9326.9|9321.9|9326.6|9321.6|9327.9|9322.9|9326.6|9321.6|86
1599677400000|2020-09-09 18:50:00|9326.7|9321.7|9325.4|9320.4|9327.4|9322.4|9325.1|9320.1|66
1599677700000|2020-09-09 18:55:00|9325.6|9320.6|9327.1|9322.1|9327.3|9322.3|9324.6|9319.6|2044
1599678000000|2020-09-09 19:00:00|9327.3|9322.3|9326.3|9321.3|9327.6|9322.6|9325.6|9320.6|70
1599678300000|2020-09-09 19:05:00|9326.6|9321.6|9326.6|9321.6|9328.1|9323.1|9325.8|9320.8|64
1599678600000|2020-09-09 19:10:00|9326.8|9321.8|9327.6|9322.6|9327.8|9322.8|9326.3|9321.3|16
1599678900000|2020-09-09 19:15:00|9327.8|9322.8|9326.8|9321.8|9327.8|9322.8|9326.6|9321.6|26
1599679200000|2020-09-09 19:20:00|9326.6|9321.6|9325.8|9320.8|9327.1|9322.1|9325.6|9320.6|34
1599679500000|2020-09-09 19:25:00|9326.1|9321.1|9325.8|9320.8|9326.3|9321.3|9325.6|9320.6|58
1599679800000|2020-09-09 19:30:00|9325.6|9320.6|9324.8|9319.8|9325.6|9320.6|9324.1|9319.1|123
1599680100000|2020-09-09 19:35:00|9324.1|9319.1|9323.6|9318.6|9324.1|9319.1|9322.3|9317.3|96
1599680400000|2020-09-09 19:40:00|9323.1|9318.1|9322.8|9317.8|9323.8|9318.8|9322.3|9317.3|64
1599680700000|2020-09-09 19:45:00|9323.1|9318.1|9323.6|9318.6|9324.6|9319.6|9323.1|9318.1|64
1599681000000|2020-09-09 19:50:00|9323.5|9318.5|9322.5|9317.5|9323.6|9318.6|9321.6|9316.6|85
1599681300000|2020-09-09 19:55:00|9322.1|9317.1|9327.1|9322.1|9327.3|9322.3|9322.1|9317.1|261
1599681600000|2020-09-09 20:00:00|9326.8|9321.8|9326.1|9321.1|9327.1|9322.1|9325.6|9320.6|172
1599681900000|2020-09-09 20:05:00|9326|9321|9325.3|9320.3|9326.3|9321.3|9325.1|9320.1|152
1599682200000|2020-09-09 20:10:00|9325.6|9320.6|9324.6|9319.6|9325.8|9320.8|9324.3|9319.3|53
1599682500000|2020-09-09 20:15:00|9324.3|9319.3|9326.1|9321.1|9326.1|9321.1|9324.1|9319.1|10
1599682800000|2020-09-09 20:20:00|9326.3|9321.3|9324.8|9319.8|9326.3|9321.3|9324.6|9319.6|7
1599683100000|2020-09-09 20:25:00|9324.6|9319.6|9324.3|9319.3|9325.6|9320.6|9324.3|9319.3|5
1599683400000|2020-09-09 20:30:00|9324.6|9319.6|9324.1|9319.1|9324.6|9319.6|9324.1|9319.1|21
1599683700000|2020-09-09 20:35:00|9324.3|9319.3|9324.6|9319.6|9325.6|9320.6|9324.3|9319.3|6
1599684000000|2020-09-09 20:40:00|9324.3|9319.3|9324.6|9319.6|9324.6|9319.6|9324.1|9319.1|1
1599684300000|2020-09-09 20:45:00|9324.3|9319.3|9325.1|9320.1|9325.3|9320.3|9324.1|9319.1|8
1599684600000|2020-09-09 20:50:00|9325.3|9320.3|9325.6|9320.6|9325.8|9320.8|9324.6|9319.6|27
1599684900000|2020-09-09 20:55:00|9325.8|9320.8|9325.8|9320.8|9326.3|9321.3|9325.6|9320.6|12
1599696000000|2020-09-10 00:00:00|9327.8|9322.8|9327.8|9322.8|9329.8|9324.8|9326.4|9321.4|41
1599696300000|2020-09-10 00:05:00|9327.6|9322.6|9323.8|9318.8|9328.1|9323.1|9323.6|9318.6|45
1599696600000|2020-09-10 00:10:00|9323.6|9318.6|9324.3|9319.3|9324.6|9319.6|9323.1|9318.1|20
1599696900000|2020-09-10 00:15:00|9324.1|9319.1|9321.3|9316.3|9324.1|9319.1|9321.3|9316.3|29
1599697200000|2020-09-10 00:20:00|9321.8|9316.8|9323.1|9318.1|9323.3|9318.3|9321.8|9316.8|18
1599697500000|2020-09-10 00:25:00|9322.8|9317.8|9324.6|9319.6|9325.3|9320.3|9322.8|9317.8|15
1599697800000|2020-09-10 00:30:00|9324.8|9319.8|9327.3|9322.3|9327.3|9322.3|9324.6|9319.6|28
1599698100000|2020-09-10 00:35:00|9327.6|9322.6|9326.8|9321.8|9328.1|9323.1|9326.1|9321.1|14
1599698400000|2020-09-10 00:40:00|9326.3|9321.3|9325.1|9320.1|9326.3|9321.3|9323.6|9318.6|32
1599698700000|2020-09-10 00:45:00|9325.3|9320.3|9326.3|9321.3|9326.3|9321.3|9324.3|9319.3|14
1599699000000|2020-09-10 00:50:00|9326.5|9321.5|9327.3|9322.3|9327.8|9322.8|9325.8|9320.8|25
1599699300000|2020-09-10 00:55:00|9326.8|9321.8|9324.8|9319.8|9327.1|9322.1|9324.6|9319.6|33
1599699600000|2020-09-10 01:00:00|9325.1|9320.1|9325.1|9320.1|9325.8|9320.8|9322.8|9317.8|64
1599699900000|2020-09-10 01:05:00|9324.8|9319.8|9325.3|9320.3|9325.3|9320.3|9323.3|9318.3|14
1599700200000|2020-09-10 01:10:00|9325.8|9320.8|9325.8|9320.8|9326.3|9321.3|9324.8|9319.8|9
1599700500000|2020-09-10 01:15:00|9325.3|9320.3|9327.8|9322.8|9328.3|9323.3|9325.3|9320.3|11
1599700800000|2020-09-10 01:20:00|9327.6|9322.6|9325.8|9320.8|9327.8|9322.8|9325.8|9320.8|4
1599701100000|2020-09-10 01:25:00|9326.3|9321.3|9325.3|9320.3|9326.3|9321.3|9324.8|9319.8|37
1599701400000|2020-09-10 01:30:00|9325.8|9320.8|9325.3|9320.3|9326.8|9321.8|9324.8|9319.8|18
1599701700000|2020-09-10 01:35:00|9325.1|9320.1|9324.5|9319.5|9325.8|9320.8|9324.3|9319.3|12
1599702000000|2020-09-10 01:40:00|9324.8|9319.8|9325.6|9320.6|9326|9321|9323.8|9318.8|14
1599702300000|2020-09-10 01:45:00|9325.3|9320.3|9324.3|9319.3|9326.8|9321.8|9323.8|9318.8|29
1599702600000|2020-09-10 01:50:00|9323.8|9318.8|9322.3|9317.3|9324.8|9319.8|9322.3|9317.3|16
1599702900000|2020-09-10 01:55:00|9322.6|9317.6|9320.3|9315.3|9323|9318|9320|9315|42
1599703200000|2020-09-10 02:00:00|9319.8|9314.8|9322.5|9317.5|9322.8|9317.8|9319.8|9314.8|47
1599703500000|2020-09-10 02:05:00|9322.8|9317.8|9323.8|9318.8|9323.8|9318.8|9322.8|9317.8|21
1599703800000|2020-09-10 02:10:00|9323.3|9318.3|9323.8|9318.8|9324.8|9319.8|9323.3|9318.3|33
1599704100000|2020-09-10 02:15:00|9323.5|9318.5|9323.8|9318.8|9324.3|9319.3|9323.3|9318.3|12
1599704400000|2020-09-10 02:20:00|9324.3|9319.3|9322.3|9317.3|9324.3|9319.3|9322.3|9317.3|2
1599704700000|2020-09-10 02:25:00|9322.5|9317.5|9321.5|9316.5|9322.5|9317.5|9321.3|9316.3|13
1599705000000|2020-09-10 02:30:00|9321.8|9316.8|9320.3|9315.3|9321.8|9316.8|9320.3|9315.3|4
1599705300000|2020-09-10 02:35:00|9320.5|9315.5|9320.3|9315.3|9321.3|9316.3|9319.8|9314.8|11
1599705600000|2020-09-10 02:40:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320.3|9315.3|0
1599705900000|2020-09-10 02:45:00|9320.5|9315.5|9318.3|9313.3|9320.6|9315.6|9317.8|9312.8|237
1599706200000|2020-09-10 02:50:00|9318.8|9313.8|9317.8|9312.8|9318.8|9313.8|9317.8|9312.8|10
1599706500000|2020-09-10 02:55:00|9317.5|9312.5|9317.8|9312.8|9318.1|9313.1|9316.8|9311.8|12
1599706800000|2020-09-10 03:00:00|9318.1|9313.1|9317.5|9312.5|9318.3|9313.3|9317.3|9312.3|2
1599707100000|2020-09-10 03:05:00|9317.3|9312.3|9317.3|9312.3|9318.1|9313.1|9317.3|9312.3|9
1599707400000|2020-09-10 03:10:00|9317.1|9312.1|9316.6|9311.6|9317.1|9312.1|9316.3|9311.3|5
1599707700000|2020-09-10 03:15:00|9316.3|9311.3|9317.6|9312.6|9317.8|9312.8|9316.3|9311.3|2
1599708000000|2020-09-10 03:20:00|9317.3|9312.3|9316.1|9311.1|9317.3|9312.3|9315.8|9310.8|6
1599708300000|2020-09-10 03:25:00|9315.8|9310.8|9316.6|9311.6|9316.6|9311.6|9315.8|9310.8|12
1599708600000|2020-09-10 03:30:00|9316.8|9311.8|9317.3|9312.3|9317.8|9312.8|9316.6|9311.6|12
1599708900000|2020-09-10 03:35:00|9317.1|9312.1|9316.8|9311.8|9317.3|9312.3|9316.8|9311.8|3
1599709200000|2020-09-10 03:40:00|9317.1|9312.1|9316.8|9311.8|9317.3|9312.3|9316.8|9311.8|0
1599709500000|2020-09-10 03:45:00|9317.1|9312.1|9317.8|9312.8|9318.3|9313.3|9317.1|9312.1|11
1599709800000|2020-09-10 03:50:00|9318.1|9313.1|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|3
1599710100000|2020-09-10 03:55:00|9318|9313|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|1
1599710400000|2020-09-10 04:00:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.3|9312.3|11
1599710700000|2020-09-10 04:05:00|9317.3|9312.3|9317.8|9312.8|9318.3|9313.3|9316.8|9311.8|10
1599711000000|2020-09-10 04:10:00|9318|9313|9318.3|9313.3|9318.5|9313.5|9317.8|9312.8|0
1599711300000|2020-09-10 04:15:00|9318|9313|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|2
1599711600000|2020-09-10 04:20:00|9317.3|9312.3|9317.3|9312.3|9317.3|9312.3|9316.8|9311.8|18
1599711900000|2020-09-10 04:25:00|9316.8|9311.8|9317.5|9312.5|9317.8|9312.8|9316.8|9311.8|22
1599712200000|2020-09-10 04:30:00|9317.8|9312.8|9318.3|9313.3|9318.3|9313.3|9317.3|9312.3|3
1599712500000|2020-09-10 04:35:00|9318|9313|9319.8|9314.8|9320|9315|9317.8|9312.8|13
1599712800000|2020-09-10 04:40:00|9319.6|9314.6|9318.8|9313.8|9319.6|9314.6|9318.8|9313.8|62
1599713100000|2020-09-10 04:45:00|9319.3|9314.3|9318.8|9313.8|9319.3|9314.3|9318.5|9313.5|4
1599713400000|2020-09-10 04:50:00|9319.3|9314.3|9318.8|9313.8|9319.3|9314.3|9318.8|9313.8|8
1599713700000|2020-09-10 04:55:00|9319.3|9314.3|9319.8|9314.8|9320|9315|9319.3|9314.3|8
1599714000000|2020-09-10 05:00:00|9320.3|9315.3|9318.8|9313.8|9320.3|9315.3|9318.8|9313.8|10
1599714300000|2020-09-10 05:05:00|9319.3|9314.3|9320.3|9315.3|9320.3|9315.3|9318.8|9313.8|8
1599714600000|2020-09-10 05:10:00|9320|9315|9319|9314|9320|9315|9318.8|9313.8|0
1599714900000|2020-09-10 05:15:00|9319.1|9314.1|9318.3|9313.3|9319.1|9314.1|9318.3|9313.3|5
1599715200000|2020-09-10 05:20:00|9317.8|9312.8|9315.8|9310.8|9318.3|9313.3|9314.8|9309.8|34
1599715500000|2020-09-10 05:25:00|9316|9311|9315.3|9310.3|9316.3|9311.3|9315|9310|4
1599715800000|2020-09-10 05:30:00|9315|9310|9316.8|9311.8|9317.3|9312.3|9313.3|9308.3|136
1599716100000|2020-09-10 05:35:00|9316.5|9311.5|9315.3|9310.3|9316.5|9311.5|9315.3|9310.3|4
1599716400000|2020-09-10 05:40:00|9315.8|9310.8|9313.8|9308.8|9315.8|9310.8|9313.5|9308.5|4
1599716700000|2020-09-10 05:45:00|9313.3|9308.3|9313.8|9308.8|9314.3|9309.3|9313.3|9308.3|6
1599717000000|2020-09-10 05:50:00|9313.3|9308.3|9312.8|9307.8|9313.5|9308.5|9312.3|9307.3|8
1599717300000|2020-09-10 05:55:00|9313|9308|9313.3|9308.3|9314|9309|9312.8|9307.8|3
1599717600000|2020-09-10 06:00:00|9313.8|9308.8|9313.8|9308.8|9314.8|9309.8|9311.8|9306.8|43
1599717900000|2020-09-10 06:05:00|9314|9309|9309.8|9304.8|9314.3|9309.3|9308.3|9303.3|60
1599718200000|2020-09-10 06:10:00|9310.3|9305.3|9310.8|9305.8|9311.8|9306.8|9309|9304|74
1599718500000|2020-09-10 06:15:00|9311.3|9306.3|9308.3|9303.3|9312.3|9307.3|9308.3|9303.3|27
1599718800000|2020-09-10 06:20:00|9308|9303|9312.8|9307.8|9313.8|9308.8|9306.8|9301.8|19
1599719100000|2020-09-10 06:25:00|9312.3|9307.3|9308.8|9303.8|9312.3|9307.3|9308.8|9303.8|15
1599719400000|2020-09-10 06:30:00|9309.3|9304.3|9307.8|9302.8|9310.3|9305.3|9307.3|9302.3|34
1599719700000|2020-09-10 06:35:00|9308.3|9303.3|9310.3|9305.3|9311.3|9306.3|9307.8|9302.8|8
1599720000000|2020-09-10 06:40:00|9309.8|9304.8|9309.3|9304.3|9311.3|9306.3|9308.8|9303.8|3
1599720300000|2020-09-10 06:45:00|9309.1|9304.1|9309.3|9304.3|9311|9306|9308.8|9303.8|10
1599720600000|2020-09-10 06:50:00|9309.8|9304.8|9310.8|9305.8|9310.8|9305.8|9309.3|9304.3|7
1599720900000|2020-09-10 06:55:00|9310.5|9305.5|9312.8|9307.8|9313.3|9308.3|9310.3|9305.3|19
1599721200000|2020-09-10 07:00:00|9313.3|9308.3|9316.3|9311.3|9318|9313|9312.8|9307.8|37
1599721500000|2020-09-10 07:05:00|9316|9311|9317.5|9312.5|9318.3|9313.3|9315.8|9310.8|60
1599721800000|2020-09-10 07:10:00|9317.8|9312.8|9315.3|9310.3|9319.5|9314.5|9314.3|9309.3|52
1599722100000|2020-09-10 07:15:00|9315|9310|9315.3|9310.3|9316.3|9311.3|9312.3|9307.3|15
1599722400000|2020-09-10 07:20:00|9314.8|9309.8|9313.3|9308.3|9315|9310|9312.8|9307.8|9
1599722700000|2020-09-10 07:25:00|9312.8|9307.8|9313.8|9308.8|9314.8|9309.8|9312.3|9307.3|4
1599723000000|2020-09-10 07:30:00|9314|9309|9316.3|9311.3|9316.3|9311.3|9313|9308|13
1599723300000|2020-09-10 07:35:00|9315.8|9310.8|9317.3|9312.3|9317.5|9312.5|9314.3|9309.3|14
1599723600000|2020-09-10 07:40:00|9317.5|9312.5|9316.8|9311.8|9318.3|9313.3|9316.3|9311.3|1
1599723900000|2020-09-10 07:45:00|9316.6|9311.6|9314.8|9309.8|9316.6|9311.6|9312.3|9307.3|21
1599724200000|2020-09-10 07:50:00|9315.3|9310.3|9318|9313|9318.8|9313.8|9315|9310|92
1599724500000|2020-09-10 07:55:00|9317.6|9312.6|9319.3|9314.3|9321.1|9316.1|9317.6|9312.6|50
1599724800000|2020-09-10 08:00:00|9319.8|9314.8|9318.3|9313.3|9320.3|9315.3|9316.3|9311.3|20
1599725100000|2020-09-10 08:05:00|9318|9313|9315.6|9310.6|9318.3|9313.3|9315.6|9310.6|7
1599725400000|2020-09-10 08:10:00|9315.8|9310.8|9317.3|9312.3|9317.3|9312.3|9314.3|9309.3|27
1599725700000|2020-09-10 08:15:00|9316.8|9311.8|9314.3|9309.3|9317.1|9312.1|9313.6|9308.6|75
1599726000000|2020-09-10 08:20:00|9313.8|9308.8|9314.8|9309.8|9315.3|9310.3|9313.6|9308.6|4
1599726300000|2020-09-10 08:25:00|9315.1|9310.1|9310.8|9305.8|9315.3|9310.3|9310.8|9305.8|13
1599726600000|2020-09-10 08:30:00|9311.3|9306.3|9309.8|9304.8|9311.8|9306.8|9307.8|9302.8|26
1599726900000|2020-09-10 08:35:00|9309.3|9304.3|9308.8|9303.8|9309.8|9304.8|9308.3|9303.3|23
1599727200000|2020-09-10 08:40:00|9308.3|9303.3|9307.1|9302.1|9309.8|9304.8|9305.8|9300.8|889
1599727500000|2020-09-10 08:45:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9305.3|9300.3|19
1599727800000|2020-09-10 08:50:00|9308.3|9303.3|9310.3|9305.3|9310.6|9305.6|9307.8|9302.8|22
1599728100000|2020-09-10 08:55:00|9310.1|9305.1|9309.3|9304.3|9310.3|9305.3|9307.8|9302.8|61
1599728400000|2020-09-10 09:00:00|9309.8|9304.8|9310.3|9305.3|9310.8|9305.8|9308.3|9303.3|31
1599728700000|2020-09-10 09:05:00|9310.6|9305.6|9309.5|9304.5|9310.8|9305.8|9307.8|9302.8|25
1599729000000|2020-09-10 09:10:00|9309.3|9304.3|9309.8|9304.8|9310.3|9305.3|9308.8|9303.8|30
1599729300000|2020-09-10 09:15:00|9310.1|9305.1|9309.3|9304.3|9311.6|9306.6|9309.1|9304.1|20
1599729600000|2020-09-10 09:20:00|9309.1|9304.1|9309.3|9304.3|9310.3|9305.3|9306.8|9301.8|73
1599729900000|2020-09-10 09:25:00|9309.6|9304.6|9310.3|9305.3|9310.8|9305.8|9309.3|9304.3|7
1599730200000|2020-09-10 09:30:00|9310.6|9305.6|9309.3|9304.3|9310.8|9305.8|9308.6|9303.6|15
1599730500000|2020-09-10 09:35:00|9309.1|9304.1|9308.6|9303.6|9310.3|9305.3|9307.8|9302.8|20
1599730800000|2020-09-10 09:40:00|9308.3|9303.3|9309.3|9304.3|9309.3|9304.3|9306.3|9301.3|79
1599731100000|2020-09-10 09:45:00|9309.6|9304.6|9308.8|9303.8|9309.8|9304.8|9307.8|9302.8|15
1599731400000|2020-09-10 09:50:00|9308.6|9303.6|9309.3|9304.3|9309.8|9304.8|9307.8|9302.8|27
1599731700000|2020-09-10 09:55:00|9309.6|9304.6|9307.1|9302.1|9309.8|9304.8|9305.8|9300.8|31
1599732000000|2020-09-10 10:00:00|9307.3|9302.3|9305.3|9300.3|9307.8|9302.8|9304.8|9299.8|45
1599732300000|2020-09-10 10:05:00|9305.6|9300.6|9304.3|9299.3|9305.8|9300.8|9302.8|9297.8|53
1599732600000|2020-09-10 10:10:00|9304.1|9299.1|9306.8|9301.8|9306.8|9301.8|9304.1|9299.1|78
1599732900000|2020-09-10 10:15:00|9307.3|9302.3|9309.1|9304.1|9309.8|9304.8|9306.3|9301.3|31
1599733200000|2020-09-10 10:20:00|9309.3|9304.3|9310.3|9305.3|9310.3|9305.3|9308.1|9303.1|20
1599733500000|2020-09-10 10:25:00|9310.1|9305.1|9310.3|9305.3|9310.6|9305.6|9309.3|9304.3|56
1599733800000|2020-09-10 10:30:00|9310.1|9305.1|9309.6|9304.6|9311.1|9306.1|9308.3|9303.3|42
1599734100000|2020-09-10 10:35:00|9309.3|9304.3|9308.8|9303.8|9311.3|9306.3|9308.1|9303.1|31
1599734400000|2020-09-10 10:40:00|9308.6|9303.6|9308.3|9303.3|9309.8|9304.8|9307.3|9302.3|36
1599734700000|2020-09-10 10:45:00|9308.6|9303.6|9307.3|9302.3|9309.8|9304.8|9306.8|9301.8|8
1599735000000|2020-09-10 10:50:00|9307.1|9302.1|9307.1|9302.1|9307.3|9302.3|9305.3|9300.3|24
1599735300000|2020-09-10 10:55:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9305.3|9300.3|27
1599735600000|2020-09-10 11:00:00|9307.6|9302.6|9307.3|9302.3|9308.1|9303.1|9305.3|9300.3|25
1599735900000|2020-09-10 11:05:00|9307.1|9302.1|9311.1|9306.1|9311.6|9306.6|9306.6|9301.6|169
1599736200000|2020-09-10 11:10:00|9310.9|9305.9|9313.3|9308.3|9313.8|9308.8|9310.8|9305.8|86
1599736500000|2020-09-10 11:15:00|9313.4|9308.4|9311.8|9306.8|9313.8|9308.8|9311.8|9306.8|31
1599736800000|2020-09-10 11:20:00|9312.1|9307.1|9310.8|9305.8|9312.3|9307.3|9309.6|9304.6|23
1599737100000|2020-09-10 11:25:00|9310.6|9305.6|9308.8|9303.8|9311.1|9306.1|9308.1|9303.1|24
1599737400000|2020-09-10 11:30:00|9308.9|9303.9|9308.8|9303.8|9310.3|9305.3|9307.6|9302.6|17
1599737700000|2020-09-10 11:35:00|9308.6|9303.6|9313.8|9308.8|9315.3|9310.3|9307.9|9302.9|29
1599738000000|2020-09-10 11:40:00|9314.1|9309.1|9314.5|9309.5|9315.3|9310.3|9312.6|9307.6|60
1599738300000|2020-09-10 11:45:00|9314.6|9309.6|9316.1|9311.1|9316.6|9311.6|9306.8|9301.8|80
1599738600000|2020-09-10 11:50:00|9315.8|9310.8|9307.8|9302.8|9317.8|9312.8|9307.4|9302.4|58
1599738900000|2020-09-10 11:55:00|9307.6|9302.6|9307.3|9302.3|9308.8|9303.8|9304.6|9299.6|151
1599739200000|2020-09-10 12:00:00|9307.1|9302.1|9309.3|9304.3|9310.3|9305.3|9306.1|9301.1|100
1599739500000|2020-09-10 12:05:00|9309.1|9304.1|9309.3|9304.3|9310.3|9305.3|9303.8|9298.8|105
1599739800000|2020-09-10 12:10:00|9309.6|9304.6|9309.3|9304.3|9310.1|9305.1|9306.8|9301.8|91
1599740100000|2020-09-10 12:15:00|9309.6|9304.6|9307.3|9302.3|9309.8|9304.8|9306.6|9301.6|33
1599740400000|2020-09-10 12:20:00|9307.1|9302.1|9310.3|9305.3|9313.8|9308.8|9307.1|9302.1|100
1599740700000|2020-09-10 12:25:00|9310.1|9305.1|9312.8|9307.8|9313.3|9308.3|9309.6|9304.6|48
1599741000000|2020-09-10 12:30:00|9313.3|9308.3|9290.8|9285.8|9314.8|9309.8|9286.3|9281.3|1609
1599741300000|2020-09-10 12:35:00|9290.3|9285.3|9289.6|9284.6|9297.6|9292.6|9281.8|9276.8|1981
1599741600000|2020-09-10 12:40:00|9289.3|9284.3|9292.1|9287.1|9296.3|9291.3|9284.1|9279.1|684
1599741900000|2020-09-10 12:45:00|9291.8|9286.8|9283.1|9278.1|9294.6|9289.6|9282.6|9277.6|438
1599742200000|2020-09-10 12:50:00|9283.3|9278.3|9276.6|9271.6|9286.3|9281.3|9274.8|9269.8|288
1599742500000|2020-09-10 12:55:00|9276.4|9271.4|9284.6|9279.6|9287.6|9282.6|9276.4|9271.4|600
1599742800000|2020-09-10 13:00:00|9284.1|9279.1|9285.1|9280.1|9285.6|9280.6|9280.8|9275.8|85
1599743100000|2020-09-10 13:05:00|9284.9|9279.9|9282.1|9277.1|9286.6|9281.6|9281.4|9276.4|96
1599743400000|2020-09-10 13:10:00|9281.9|9276.9|9277.8|9272.8|9281.9|9276.9|9274.6|9269.6|137
1599743700000|2020-09-10 13:15:00|9277.6|9272.6|9280.6|9275.6|9281.1|9276.1|9273.3|9268.3|1130
1599744000000|2020-09-10 13:20:00|9280.3|9275.3|9280.6|9275.6|9284.3|9279.3|9278.3|9273.3|174
1599744300000|2020-09-10 13:25:00|9279.8|9274.8|9278.6|9273.6|9279.8|9274.8|9276.3|9271.3|243
1599744600000|2020-09-10 13:30:00|9278.3|9273.3|9279.6|9274.6|9284.8|9279.8|9276.8|9271.8|177
1599744900000|2020-09-10 13:35:00|9279.8|9274.8|9284.3|9279.3|9284.3|9279.3|9278.8|9273.8|274
1599745200000|2020-09-10 13:40:00|9284.6|9279.6|9278.1|9273.1|9285.3|9280.3|9277.1|9272.1|221
1599745500000|2020-09-10 13:45:00|9277.8|9272.8|9271.3|9266.3|9279.6|9274.6|9270.8|9265.8|436
1599745800000|2020-09-10 13:50:00|9271.1|9266.1|9278.6|9273.6|9278.8|9273.8|9270.3|9265.3|89
1599746100000|2020-09-10 13:55:00|9278.8|9273.8|9283.1|9278.1|9283.8|9278.8|9276.6|9271.6|99
1599746400000|2020-09-10 14:00:00|9282.8|9277.8|9279.8|9274.8|9283.3|9278.3|9277.8|9272.8|82
1599746700000|2020-09-10 14:05:00|9280.1|9275.1|9280.6|9275.6|9284.8|9279.8|9279.3|9274.3|114
1599747000000|2020-09-10 14:10:00|9280.8|9275.8|9286.1|9281.1|9286.1|9281.1|9279.1|9274.1|124
1599747300000|2020-09-10 14:15:00|9286.3|9281.3|9283.8|9278.8|9288.3|9283.3|9282.1|9277.1|84
1599747600000|2020-09-10 14:20:00|9283.6|9278.6|9283.8|9278.8|9286.6|9281.6|9281.6|9276.6|243
1599747900000|2020-09-10 14:25:00|9284.1|9279.1|9292.1|9287.1|9293.1|9288.1|9283.8|9278.8|146
1599748200000|2020-09-10 14:30:00|9291.8|9286.8|9285.3|9280.3|9291.8|9286.8|9283.3|9278.3|138
1599748500000|2020-09-10 14:35:00|9285.1|9280.1|9287.6|9282.6|9288.3|9283.3|9283.1|9278.1|668
1599748800000|2020-09-10 14:40:00|9287.3|9282.3|9290.1|9285.1|9292.3|9287.3|9287.1|9282.1|126
1599749100000|2020-09-10 14:45:00|9289.8|9284.8|9299.8|9294.8|9300.3|9295.3|9288.1|9283.1|166
1599749400000|2020-09-10 14:50:00|9299.6|9294.6|9301.1|9296.1|9301.3|9296.3|9294.8|9289.8|175
1599749700000|2020-09-10 14:55:00|9300.8|9295.8|9305.1|9300.1|9308.6|9303.6|9299.8|9294.8|218
1599750000000|2020-09-10 15:00:00|9305.1|9300.1|9303.8|9298.8|9310.1|9305.1|9303.8|9298.8|140
1599750300000|2020-09-10 15:05:00|9303.6|9298.6|9298.3|9293.3|9304.1|9299.1|9296.8|9291.8|142
1599750600000|2020-09-10 15:10:00|9298.6|9293.6|9302.1|9297.1|9302.8|9297.8|9298.6|9293.6|37
1599750900000|2020-09-10 15:15:00|9302.3|9297.3|9305.3|9300.3|9306.3|9301.3|9300.8|9295.8|23
1599751200000|2020-09-10 15:20:00|9305.1|9300.1|9299.8|9294.8|9305.1|9300.1|9299.6|9294.6|42
1599751500000|2020-09-10 15:25:00|9300.1|9295.1|9303.6|9298.6|9303.8|9298.8|9298.3|9293.3|28
1599751800000|2020-09-10 15:30:00|9303.3|9298.3|9304.1|9299.1|9304.3|9299.3|9298.8|9293.8|71
1599752100000|2020-09-10 15:35:00|9304.3|9299.3|9303.1|9298.1|9305.6|9300.6|9300.3|9295.3|77
1599752400000|2020-09-10 15:40:00|9303.3|9298.3|9299.1|9294.1|9304.1|9299.1|9298.1|9293.1|71
1599752700000|2020-09-10 15:45:00|9299.3|9294.3|9299.1|9294.1|9301.3|9296.3|9297.8|9292.8|46
1599753000000|2020-09-10 15:50:00|9299.3|9294.3|9303.1|9298.1|9304.3|9299.3|9299.3|9294.3|27
1599753300000|2020-09-10 15:55:00|9303.3|9298.3|9304.3|9299.3|9306.8|9301.8|9303.1|9298.1|43
1599753600000|2020-09-10 16:00:00|9304.1|9299.1|9305.6|9300.6|9307.1|9302.1|9301.8|9296.8|36
1599753900000|2020-09-10 16:05:00|9305.8|9300.8|9306.3|9301.3|9307.1|9302.1|9301.8|9296.8|104
1599754200000|2020-09-10 16:10:00|9306.6|9301.6|9307.8|9302.8|9309.6|9304.6|9305.8|9300.8|71
1599754500000|2020-09-10 16:15:00|9308.1|9303.1|9306.6|9301.6|9308.1|9303.1|9305.8|9300.8|36
1599754800000|2020-09-10 16:20:00|9306.8|9301.8|9308.6|9303.6|9311.1|9306.1|9305.6|9300.6|56
1599755100000|2020-09-10 16:25:00|9308.3|9303.3|9311.8|9306.8|9312.9|9307.9|9308.3|9303.3|88
1599755400000|2020-09-10 16:30:00|9312.1|9307.1|9312.3|9307.3|9313.3|9308.3|9309.3|9304.3|54
1599755700000|2020-09-10 16:35:00|9312.6|9307.6|9316.8|9311.8|9316.8|9311.8|9312.6|9307.6|59
1599756000000|2020-09-10 16:40:00|9316.6|9311.6|9318.8|9313.8|9319.3|9314.3|9315.8|9310.8|69
1599756300000|2020-09-10 16:45:00|9319.1|9314.1|9324.3|9319.3|9326.6|9321.6|9318.6|9313.6|219
1599756600000|2020-09-10 16:50:00|9324.6|9319.6|9323.8|9318.8|9325.1|9320.1|9318.6|9313.6|80
1599756900000|2020-09-10 16:55:00|9323.6|9318.6|9317.3|9312.3|9324.1|9319.1|9317.3|9312.3|46
1599757200000|2020-09-10 17:00:00|9316.8|9311.8|9317.6|9312.6|9319.3|9314.3|9315.1|9310.1|78
1599757500000|2020-09-10 17:05:00|9317.8|9312.8|9313.8|9308.8|9318.6|9313.6|9312.6|9307.6|54
1599757800000|2020-09-10 17:10:00|9314.1|9309.1|9313.3|9308.3|9314.6|9309.6|9311.6|9306.6|57
1599758100000|2020-09-10 17:15:00|9313.6|9308.6|9312.8|9307.8|9315.6|9310.6|9312.3|9307.3|38
1599758400000|2020-09-10 17:20:00|9313.3|9308.3|9313.8|9308.8|9314.6|9309.6|9311.1|9306.1|19
1599758700000|2020-09-10 17:25:00|9314.1|9309.1|9314.3|9309.3|9316.8|9311.8|9312.8|9307.8|11
1599759000000|2020-09-10 17:30:00|9313.8|9308.8|9312.3|9307.3|9313.8|9308.8|9311.3|9306.3|29
1599759300000|2020-09-10 17:35:00|9312.1|9307.1|9314.6|9309.6|9314.8|9309.8|9311.3|9306.3|8
1599759600000|2020-09-10 17:40:00|9314.8|9309.8|9313.1|9308.1|9315.1|9310.1|9312.3|9307.3|32
1599759900000|2020-09-10 17:45:00|9313.3|9308.3|9316.3|9311.3|9316.8|9311.8|9312.6|9307.6|25
1599760200000|2020-09-10 17:50:00|9316.1|9311.1|9318.3|9313.3|9318.6|9313.6|9315.8|9310.8|11
1599760500000|2020-09-10 17:55:00|9318.1|9313.1|9318.1|9313.1|9318.8|9313.8|9316.8|9311.8|29
1599760800000|2020-09-10 18:00:00|9318.6|9313.6|9316.8|9311.8|9319.1|9314.1|9316.8|9311.8|66
1599761100000|2020-09-10 18:05:00|9316.6|9311.6|9320.1|9315.1|9320.6|9315.6|9316.1|9311.1|24
1599761400000|2020-09-10 18:10:00|9319.8|9314.8|9323.1|9318.1|9324.1|9319.1|9319.3|9314.3|23
1599761700000|2020-09-10 18:15:00|9322.8|9317.8|9324.3|9319.3|9324.8|9319.8|9322.3|9317.3|19
1599762000000|2020-09-10 18:20:00|9324.6|9319.6|9332.1|9327.1|9332.3|9327.3|9324.3|9319.3|69
1599762300000|2020-09-10 18:25:00|9332.3|9327.3|9338.6|9333.6|9341.1|9336.1|9331.6|9326.6|212
1599762600000|2020-09-10 18:30:00|9338.1|9333.1|9335.1|9330.1|9338.6|9333.6|9332.3|9327.3|305
1599762900000|2020-09-10 18:35:00|9334.8|9329.8|9330.4|9325.4|9336.1|9331.1|9330.4|9325.4|53
1599763200000|2020-09-10 18:40:00|9330.9|9325.9|9334.3|9329.3|9334.6|9329.6|9330.6|9325.6|20
1599763500000|2020-09-10 18:45:00|9334.4|9329.4|9332.8|9327.8|9334.8|9329.8|9331.3|9326.3|78
1599763800000|2020-09-10 18:50:00|9333.1|9328.1|9333.8|9328.8|9335.6|9330.6|9331.3|9326.3|26
1599764100000|2020-09-10 18:55:00|9333.6|9328.6|9335.1|9330.1|9335.3|9330.3|9331.3|9326.3|24638
1599764400000|2020-09-10 19:00:00|9334.8|9329.8|9336.6|9331.6|9337.1|9332.1|9333.8|9328.8|231
1599764700000|2020-09-10 19:05:00|9336.3|9331.3|9337.3|9332.3|9338.1|9333.1|9334.3|9329.3|206
1599765000000|2020-09-10 19:10:00|9337.6|9332.6|9337.3|9332.3|9340.1|9335.1|9335.8|9330.8|171
1599765300000|2020-09-10 19:15:00|9337.6|9332.6|9345.3|9340.3|9345.8|9340.8|9336.1|9331.1|259
1599765600000|2020-09-10 19:20:00|9345.1|9340.1|9343.6|9338.6|9345.5|9340.5|9340.8|9335.8|197
1599765900000|2020-09-10 19:25:00|9343.3|9338.3|9340.8|9335.8|9346.3|9341.3|9340.1|9335.1|287
1599766200000|2020-09-10 19:30:00|9341.1|9336.1|9339.6|9334.6|9343.3|9338.3|9339.1|9334.1|40
1599766500000|2020-09-10 19:35:00|9339.8|9334.8|9342.3|9337.3|9343.3|9338.3|9339.1|9334.1|40
1599766800000|2020-09-10 19:40:00|9342.6|9337.6|9339.3|9334.3|9343.3|9338.3|9339.1|9334.1|238
1599767100000|2020-09-10 19:45:00|9339.6|9334.6|9339.6|9334.6|9342.8|9337.8|9338.6|9333.6|54
1599767400000|2020-09-10 19:50:00|9339.8|9334.8|9338.6|9333.6|9340.8|9335.8|9337.6|9332.6|54
1599767700000|2020-09-10 19:55:00|9338.3|9333.3|9340.6|9335.6|9341.6|9336.6|9337.1|9332.1|129
1599768000000|2020-09-10 20:00:00|9341.1|9336.1|9342.8|9337.8|9342.8|9337.8|9340.8|9335.8|96
1599768300000|2020-09-10 20:05:00|9342.6|9337.6|9340.8|9335.8|9343|9338|9340.6|9335.6|11
1599768600000|2020-09-10 20:10:00|9341.1|9336.1|9341.6|9336.6|9342.3|9337.3|9339.3|9334.3|78
1599768900000|2020-09-10 20:15:00|9341.8|9336.8|9340.8|9335.8|9342.1|9337.1|9340.8|9335.8|26
1599769200000|2020-09-10 20:20:00|9340.3|9335.3|9340.6|9335.6|9341.3|9336.3|9340.3|9335.3|16
1599769500000|2020-09-10 20:25:00|9341.1|9336.1|9341.1|9336.1|9342.3|9337.3|9341.1|9336.1|248
1599769800000|2020-09-10 20:30:00|9341.3|9336.3|9339.1|9334.1|9341.8|9336.8|9339.1|9334.1|56
1599770100000|2020-09-10 20:35:00|9338.1|9333.1|9338.6|9333.6|9339.1|9334.1|9338.1|9333.1|7
1599770400000|2020-09-10 20:40:00|9338.3|9333.3|9338.6|9333.6|9339.1|9334.1|9338.3|9333.3|8
1599770700000|2020-09-10 20:45:00|9338.8|9333.8|9338.8|9333.8|9339.3|9334.3|9338.3|9333.3|11
1599771000000|2020-09-10 20:50:00|9339.1|9334.1|9339.1|9334.1|9339.3|9334.3|9338.1|9333.1|31
1599771300000|2020-09-10 20:55:00|9338.8|9333.8|9341|9336|9341|9336|9338.8|9333.8|22
1599782400000|2020-09-11 00:00:00|9335.3|9330.3|9335.8|9330.8|9336.8|9331.8|9332.8|9327.8|188
1599782700000|2020-09-11 00:05:00|9336.1|9331.1|9335.3|9330.3|9336.8|9331.8|9334.6|9329.6|138
1599783000000|2020-09-11 00:10:00|9335.1|9330.1|9335.3|9330.3|9335.8|9330.8|9332.8|9327.8|36
1599783300000|2020-09-11 00:15:00|9334.8|9329.8|9331.8|9326.8|9334.8|9329.8|9330.8|9325.8|154
1599783600000|2020-09-11 00:20:00|9331.6|9326.6|9331.1|9326.1|9331.8|9326.8|9330.3|9325.3|10
1599783900000|2020-09-11 00:25:00|9330.8|9325.8|9331.8|9326.8|9332.1|9327.1|9330.3|9325.3|13
1599784200000|2020-09-11 00:30:00|9332.1|9327.1|9330.8|9325.8|9332.3|9327.3|9330.3|9325.3|10
1599784500000|2020-09-11 00:35:00|9331.3|9326.3|9331.3|9326.3|9332.8|9327.8|9330.8|9325.8|12
1599784800000|2020-09-11 00:40:00|9331.1|9326.1|9330.3|9325.3|9331.8|9326.8|9330.3|9325.3|19
1599785100000|2020-09-11 00:45:00|9330.8|9325.8|9329.8|9324.8|9330.8|9325.8|9328.1|9323.1|20
1599785400000|2020-09-11 00:50:00|9329.6|9324.6|9330.6|9325.6|9332.6|9327.6|9328.8|9323.8|41
1599785700000|2020-09-11 00:55:00|9330.3|9325.3|9330.8|9325.8|9331.8|9326.8|9329.3|9324.3|7
1599786000000|2020-09-11 01:00:00|9331.1|9326.1|9328.3|9323.3|9331.1|9326.1|9327.8|9322.8|37
1599786300000|2020-09-11 01:05:00|9328.1|9323.1|9330.3|9325.3|9330.8|9325.8|9328.1|9323.1|17
1599786600000|2020-09-11 01:10:00|9330.1|9325.1|9330.8|9325.8|9331.3|9326.3|9329.3|9324.3|44
1599786900000|2020-09-11 01:15:00|9331.1|9326.1|9329.6|9324.6|9331.3|9326.3|9328.8|9323.8|23
1599787200000|2020-09-11 01:20:00|9329.3|9324.3|9328.3|9323.3|9330.3|9325.3|9328.1|9323.1|16
1599787500000|2020-09-11 01:25:00|9328.8|9323.8|9328.3|9323.3|9328.8|9323.8|9328.3|9323.3|17
1599787800000|2020-09-11 01:30:00|9328.6|9323.6|9329.3|9324.3|9330.3|9325.3|9328.1|9323.1|13
1599788100000|2020-09-11 01:35:00|9329.1|9324.1|9329.8|9324.8|9330.1|9325.1|9328.8|9323.8|8
1599788400000|2020-09-11 01:40:00|9329.6|9324.6|9331.3|9326.3|9331.3|9326.3|9329.3|9324.3|11
1599788700000|2020-09-11 01:45:00|9331.1|9326.1|9333.3|9328.3|9333.3|9328.3|9330.8|9325.8|6
1599789000000|2020-09-11 01:50:00|9333.1|9328.1|9331.3|9326.3|9333.3|9328.3|9331.3|9326.3|11
1599789300000|2020-09-11 01:55:00|9331.6|9326.6|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|7
1599789600000|2020-09-11 02:00:00|9331.1|9326.1|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|67
1599789900000|2020-09-11 02:05:00|9331.1|9326.1|9328.6|9323.6|9331.3|9326.3|9328.6|9323.6|6
1599790200000|2020-09-11 02:10:00|9328.8|9323.8|9327.8|9322.8|9328.8|9323.8|9327.8|9322.8|23
1599790500000|2020-09-11 02:15:00|9328.1|9323.1|9328.3|9323.3|9328.8|9323.8|9327.8|9322.8|14
1599790800000|2020-09-11 02:20:00|9328.1|9323.1|9327.8|9322.8|9328.1|9323.1|9327.3|9322.3|41
1599791100000|2020-09-11 02:25:00|9327.6|9322.6|9327.8|9322.8|9328.1|9323.1|9327.1|9322.1|92
1599791400000|2020-09-11 02:30:00|9328.1|9323.1|9328.6|9323.6|9329.3|9324.3|9327.8|9322.8|20
1599791700000|2020-09-11 02:35:00|9328.8|9323.8|9329.8|9324.8|9329.8|9324.8|9327.8|9322.8|10
1599792000000|2020-09-11 02:40:00|9329.6|9324.6|9329.6|9324.6|9329.8|9324.8|9328.8|9323.8|20
1599792300000|2020-09-11 02:45:00|9329.8|9324.8|9330.1|9325.1|9330.3|9325.3|9329.8|9324.8|9
1599792600000|2020-09-11 02:50:00|9330.3|9325.3|9331.3|9326.3|9332.3|9327.3|9330.1|9325.1|40
1599792900000|2020-09-11 02:55:00|9331.6|9326.6|9330.8|9325.8|9331.8|9326.8|9330.8|9325.8|28
1599793200000|2020-09-11 03:00:00|9331.1|9326.1|9331.3|9326.3|9331.3|9326.3|9328.8|9323.8|109
1599793500000|2020-09-11 03:05:00|9330.8|9325.8|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|18
1599793800000|2020-09-11 03:10:00|9329.6|9324.6|9329.8|9324.8|9330.6|9325.6|9329.1|9324.1|15
1599794100000|2020-09-11 03:15:00|9329.3|9324.3|9329.8|9324.8|9330.3|9325.3|9329.3|9324.3|8
1599794400000|2020-09-11 03:20:00|9329.6|9324.6|9329.8|9324.8|9330.3|9325.3|9329.1|9324.1|4
1599794700000|2020-09-11 03:25:00|9330.1|9325.1|9330.3|9325.3|9330.6|9325.6|9330.1|9325.1|1
1599795000000|2020-09-11 03:30:00|9330.6|9325.6|9329.1|9324.1|9331.3|9326.3|9328.8|9323.8|19
1599795300000|2020-09-11 03:35:00|9328.8|9323.8|9328.6|9323.6|9329.1|9324.1|9327.1|9322.1|10
1599795600000|2020-09-11 03:40:00|9328.8|9323.8|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|2
1599795900000|2020-09-11 03:45:00|9327.8|9322.8|9328.8|9323.8|9328.8|9323.8|9327.3|9322.3|3
1599796200000|2020-09-11 03:50:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.1|9323.1|10
1599796500000|2020-09-11 03:55:00|9328.6|9323.6|9328.3|9323.3|9328.8|9323.8|9328.3|9323.3|18
1599796800000|2020-09-11 04:00:00|9328.6|9323.6|9327.8|9322.8|9329.3|9324.3|9327.3|9322.3|18
1599797100000|2020-09-11 04:05:00|9327.6|9322.6|9329.3|9324.3|9329.3|9324.3|9327.3|9322.3|3
1599797400000|2020-09-11 04:10:00|9329.1|9324.1|9329.3|9324.3|9329.8|9324.8|9329.1|9324.1|0
1599797700000|2020-09-11 04:15:00|9329.6|9324.6|9327.8|9322.8|9329.6|9324.6|9327.6|9322.6|13
1599798000000|2020-09-11 04:20:00|9328.3|9323.3|9327.6|9322.6|9328.3|9323.3|9327.3|9322.3|9
1599798300000|2020-09-11 04:25:00|9327.3|9322.3|9327.8|9322.8|9328.8|9323.8|9327.3|9322.3|9
1599798600000|2020-09-11 04:30:00|9328.1|9323.1|9329.8|9324.8|9329.8|9324.8|9328.1|9323.1|7
1599798900000|2020-09-11 04:35:00|9329.6|9324.6|9328.8|9323.8|9329.6|9324.6|9328.6|9323.6|29
1599799200000|2020-09-11 04:40:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|2
1599799500000|2020-09-11 04:45:00|9328.6|9323.6|9327.8|9322.8|9328.8|9323.8|9327.8|9322.8|10
1599799800000|2020-09-11 04:50:00|9328.1|9323.1|9327.6|9322.6|9328.3|9323.3|9327.3|9322.3|1
1599800100000|2020-09-11 04:55:00|9327.8|9322.8|9328.3|9323.3|9328.6|9323.6|9327.3|9322.3|9
1599800400000|2020-09-11 05:00:00|9328.6|9323.6|9327.8|9322.8|9329.3|9324.3|9327.8|9322.8|14
1599800700000|2020-09-11 05:05:00|9328.1|9323.1|9328.8|9323.8|9328.8|9323.8|9327.8|9322.8|23
1599801000000|2020-09-11 05:10:00|9329.1|9324.1|9328.8|9323.8|9329.1|9324.1|9328.3|9323.3|26
1599801300000|2020-09-11 05:15:00|9329.3|9324.3|9329.6|9324.6|9330.1|9325.1|9329.3|9324.3|25
1599801600000|2020-09-11 05:20:00|9329.8|9324.8|9329.3|9324.3|9329.8|9324.8|9328.6|9323.6|10
1599801900000|2020-09-11 05:25:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.1|9323.1|4
1599802200000|2020-09-11 05:30:00|9328.6|9323.6|9327.6|9322.6|9328.8|9323.8|9327.3|9322.3|27
1599802500000|2020-09-11 05:35:00|9327.3|9322.3|9327.1|9322.1|9327.8|9322.8|9326.8|9321.8|51
1599802800000|2020-09-11 05:40:00|9326.8|9321.8|9325.6|9320.6|9327.1|9322.1|9324.8|9319.8|27
1599803100000|2020-09-11 05:45:00|9325.8|9320.8|9325.6|9320.6|9326.8|9321.8|9325.3|9320.3|22
1599803400000|2020-09-11 05:50:00|9325.8|9320.8|9325.3|9320.3|9325.8|9320.8|9323.6|9318.6|51
1599803700000|2020-09-11 05:55:00|9325.6|9320.6|9325.6|9320.6|9326.3|9321.3|9324.8|9319.8|17
1599804000000|2020-09-11 06:00:00|9325.8|9320.8|9329.8|9324.8|9330.3|9325.3|9325.3|9320.3|129
1599804300000|2020-09-11 06:05:00|9330.1|9325.1|9327.3|9322.3|9332.3|9327.3|9326.8|9321.8|71
1599804600000|2020-09-11 06:10:00|9327.1|9322.1|9328.8|9323.8|9329.6|9324.6|9325.3|9320.3|30
1599804900000|2020-09-11 06:15:00|9329.3|9324.3|9326.8|9321.8|9329.8|9324.8|9326.6|9321.6|25
1599805200000|2020-09-11 06:20:00|9327.1|9322.1|9327.3|9322.3|9328.3|9323.3|9325.3|9320.3|30
1599805500000|2020-09-11 06:25:00|9327.6|9322.6|9327.8|9322.8|9329.6|9324.6|9325.8|9320.8|29
1599805800000|2020-09-11 06:30:00|9328.3|9323.3|9329.8|9324.8|9330.3|9325.3|9326.8|9321.8|124
1599806100000|2020-09-11 06:35:00|9329.6|9324.6|9327.3|9322.3|9329.6|9324.6|9327.1|9322.1|29
1599806400000|2020-09-11 06:40:00|9327.1|9322.1|9327.3|9322.3|9329.3|9324.3|9326.8|9321.8|16
1599806700000|2020-09-11 06:45:00|9327.6|9322.6|9327.3|9322.3|9328.6|9323.6|9325.8|9320.8|33
1599807000000|2020-09-11 06:50:00|9327.1|9322.1|9324.6|9319.6|9327.3|9322.3|9324.3|9319.3|12
1599807300000|2020-09-11 06:55:00|9324.8|9319.8|9326.3|9321.3|9327.1|9322.1|9324.8|9319.8|65
1599807600000|2020-09-11 07:00:00|9326.6|9321.6|9326.8|9321.8|9329.3|9324.3|9326.3|9321.3|107
1599807900000|2020-09-11 07:05:00|9327.3|9322.3|9324.3|9319.3|9327.3|9322.3|9323.8|9318.8|100
1599808200000|2020-09-11 07:10:00|9324.1|9319.1|9324.3|9319.3|9325.1|9320.1|9322.8|9317.8|114
1599808500000|2020-09-11 07:15:00|9324.6|9319.6|9321.8|9316.8|9325.3|9320.3|9320.8|9315.8|107
1599808800000|2020-09-11 07:20:00|9322.1|9317.1|9321.3|9316.3|9323.6|9318.6|9318.8|9313.8|108
1599809100000|2020-09-11 07:25:00|9321.6|9316.6|9321.8|9316.8|9322.3|9317.3|9316.8|9311.8|117
1599809400000|2020-09-11 07:30:00|9322.1|9317.1|9321.8|9316.8|9324.8|9319.8|9319.8|9314.8|75
1599809700000|2020-09-11 07:35:00|9322.3|9317.3|9321.6|9316.6|9323.6|9318.6|9320.8|9315.8|24
1599810000000|2020-09-11 07:40:00|9321.3|9316.3|9324.1|9319.1|9325.3|9320.3|9320.8|9315.8|30
1599810300000|2020-09-11 07:45:00|9324.3|9319.3|9326.3|9321.3|9326.3|9321.3|9323.3|9318.3|31
1599810600000|2020-09-11 07:50:00|9326.1|9321.1|9327.6|9322.6|9327.8|9322.8|9325.3|9320.3|49
1599810900000|2020-09-11 07:55:00|9327.8|9322.8|9328.6|9323.6|9331.3|9326.3|9327.8|9322.8|80
1599811200000|2020-09-11 08:00:00|9328.8|9323.8|9328.1|9323.1|9329.3|9324.3|9327.1|9322.1|40
1599811500000|2020-09-11 08:05:00|9328.3|9323.3|9322.8|9317.8|9328.3|9323.3|9321.8|9316.8|47
1599811800000|2020-09-11 08:10:00|9323.1|9318.1|9323.8|9318.8|9323.8|9318.8|9320.8|9315.8|45
1599812100000|2020-09-11 08:15:00|9324.1|9319.1|9322.3|9317.3|9326.3|9321.3|9322.3|9317.3|37
1599812400000|2020-09-11 08:20:00|9322.6|9317.6|9322.6|9317.6|9323.3|9318.3|9321.8|9316.8|71
1599812700000|2020-09-11 08:25:00|9322.3|9317.3|9325.1|9320.1|9325.3|9320.3|9321.3|9316.3|28
1599813000000|2020-09-11 08:30:00|9324.8|9319.8|9323.6|9318.6|9326.3|9321.3|9323.1|9318.1|30
1599813300000|2020-09-11 08:35:00|9323.8|9318.8|9322.1|9317.1|9324.8|9319.8|9319.3|9314.3|133
1599813600000|2020-09-11 08:40:00|9322.3|9317.3|9318.8|9313.8|9322.3|9317.3|9317.6|9312.6|70
1599813900000|2020-09-11 08:45:00|9319.1|9314.1|9319.8|9314.8|9320.8|9315.8|9317.3|9312.3|70
1599814200000|2020-09-11 08:50:00|9319.6|9314.6|9321.3|9316.3|9321.8|9316.8|9318.3|9313.3|46
1599814500000|2020-09-11 08:55:00|9321.6|9316.6|9321.3|9316.3|9323.1|9318.1|9320.3|9315.3|38
1599814800000|2020-09-11 09:00:00|9321.6|9316.6|9320.3|9315.3|9323.8|9318.8|9318.3|9313.3|48
1599815100000|2020-09-11 09:05:00|9320.6|9315.6|9317.8|9312.8|9321.3|9316.3|9317.1|9312.1|52
1599815400000|2020-09-11 09:10:00|9318.1|9313.1|9317.3|9312.3|9320.1|9315.1|9315.8|9310.8|37
1599815700000|2020-09-11 09:15:00|9317.1|9312.1|9321.1|9316.1|9321.8|9316.8|9316.8|9311.8|29
1599816000000|2020-09-11 09:20:00|9321.3|9316.3|9320.8|9315.8|9323.8|9318.8|9320.3|9315.3|55
1599816300000|2020-09-11 09:25:00|9320.6|9315.6|9318.1|9313.1|9320.6|9315.6|9317.3|9312.3|56
1599816600000|2020-09-11 09:30:00|9318.3|9313.3|9317.8|9312.8|9318.8|9313.8|9315.8|9310.8|69
1599816900000|2020-09-11 09:35:00|9317.6|9312.6|9315.1|9310.1|9317.6|9312.6|9314.8|9309.8|82
1599817200000|2020-09-11 09:40:00|9315.3|9310.3|9316.3|9311.3|9316.6|9311.6|9314.3|9309.3|6
1599817500000|2020-09-11 09:45:00|9315.8|9310.8|9314.3|9309.3|9316.8|9311.8|9313.8|9308.8|40
1599817800000|2020-09-11 09:50:00|9314.6|9309.6|9313.8|9308.8|9315.3|9310.3|9312.1|9307.1|59
1599818100000|2020-09-11 09:55:00|9313.6|9308.6|9312.3|9307.3|9315.1|9310.1|9311.8|9306.8|17
1599818400000|2020-09-11 10:00:00|9312.1|9307.1|9314.8|9309.8|9315.8|9310.8|9312.1|9307.1|42
1599818700000|2020-09-11 10:05:00|9315.1|9310.1|9315.8|9310.8|9316.3|9311.3|9313.8|9308.8|113
1599819000000|2020-09-11 10:10:00|9315.6|9310.6|9317.6|9312.6|9317.8|9312.8|9314.3|9309.3|87
1599819300000|2020-09-11 10:15:00|9317.8|9312.8|9317.3|9312.3|9318.3|9313.3|9315.8|9310.8|37
1599819600000|2020-09-11 10:20:00|9317.6|9312.6|9315.8|9310.8|9317.6|9312.6|9314.8|9309.8|14
1599819900000|2020-09-11 10:25:00|9316.1|9311.1|9315.1|9310.1|9318.3|9313.3|9314.1|9309.1|20
1599820200000|2020-09-11 10:30:00|9315.3|9310.3|9316.3|9311.3|9317.3|9312.3|9315.3|9310.3|150
1599820500000|2020-09-11 10:35:00|9316.6|9311.6|9312.3|9307.3|9316.6|9311.6|9311.3|9306.3|55
1599820800000|2020-09-11 10:40:00|9312.1|9307.1|9312.8|9307.8|9313.3|9308.3|9311.1|9306.1|35
1599821100000|2020-09-11 10:45:00|9312.6|9307.6|9316.3|9311.3|9317.3|9312.3|9312.5|9307.5|39
1599821400000|2020-09-11 10:50:00|9316.1|9311.1|9317.8|9312.8|9318.8|9313.8|9314.6|9309.6|44
1599821700000|2020-09-11 10:55:00|9317.6|9312.6|9315.3|9310.3|9318.8|9313.8|9314.3|9309.3|43
1599822000000|2020-09-11 11:00:00|9315.1|9310.1|9314.3|9309.3|9315.3|9310.3|9312.8|9307.8|70
1599822300000|2020-09-11 11:05:00|9314.1|9309.1|9314.8|9309.8|9316.3|9311.3|9313.3|9308.3|17
1599822600000|2020-09-11 11:10:00|9315.1|9310.1|9313.8|9308.8|9315.6|9310.6|9309.8|9304.8|113
1599822900000|2020-09-11 11:15:00|9313.6|9308.6|9314.8|9309.8|9315.8|9310.8|9313.6|9308.6|34
1599823200000|2020-09-11 11:20:00|9314.6|9309.6|9316.8|9311.8|9316.8|9311.8|9314.3|9309.3|54
1599823500000|2020-09-11 11:25:00|9316.6|9311.6|9319.8|9314.8|9320.3|9315.3|9316.3|9311.3|42
1599823800000|2020-09-11 11:30:00|9319.6|9314.6|9318.8|9313.8|9320.8|9315.8|9318.1|9313.1|46
1599824100000|2020-09-11 11:35:00|9319|9314|9318.8|9313.8|9320.5|9315.5|9317.8|9312.8|25
1599824400000|2020-09-11 11:40:00|9319.1|9314.1|9320.8|9315.8|9321.3|9316.3|9317.8|9312.8|24
1599824700000|2020-09-11 11:45:00|9320.3|9315.3|9320.8|9315.8|9321.6|9316.6|9318.8|9313.8|37
1599825000000|2020-09-11 11:50:00|9320.6|9315.6|9321.3|9316.3|9321.3|9316.3|9320.3|9315.3|9
1599825300000|2020-09-11 11:55:00|9320.8|9315.8|9320.8|9315.8|9322.3|9317.3|9320.3|9315.3|20
1599825600000|2020-09-11 12:00:00|9320.6|9315.6|9319.3|9314.3|9321.3|9316.3|9318.3|9313.3|56
1599825900000|2020-09-11 12:05:00|9319.5|9314.5|9322.3|9317.3|9323.3|9318.3|9319.3|9314.3|48
1599826200000|2020-09-11 12:10:00|9322.6|9317.6|9318.6|9313.6|9322.8|9317.8|9318.3|9313.3|56
1599826500000|2020-09-11 12:15:00|9318.8|9313.8|9319.8|9314.8|9320.8|9315.8|9317.1|9312.1|96
1599826800000|2020-09-11 12:20:00|9320|9315|9319.5|9314.5|9320.3|9315.3|9317.8|9312.8|58
1599827100000|2020-09-11 12:25:00|9319.8|9314.8|9321.7|9316.7|9322.2|9317.2|9318.8|9313.8|139
1599827400000|2020-09-11 12:30:00|9321.8|9316.8|9326.8|9321.8|9328.3|9323.3|9321|9316|327
1599827700000|2020-09-11 12:35:00|9326.3|9321.3|9324.8|9319.8|9328.5|9323.5|9323.8|9318.8|249
1599828000000|2020-09-11 12:40:00|9325|9320|9328.8|9323.8|9329.3|9324.3|9324.8|9319.8|342
1599828300000|2020-09-11 12:45:00|9329|9324|9331.3|9326.3|9332.3|9327.3|9327.8|9322.8|140
1599828600000|2020-09-11 12:50:00|9330.8|9325.8|9328.8|9323.8|9331.3|9326.3|9328|9323|633
1599828900000|2020-09-11 12:55:00|9328.3|9323.3|9326.3|9321.3|9329.8|9324.8|9325.8|9320.8|293
1599829200000|2020-09-11 13:00:00|9326.5|9321.5|9326.3|9321.3|9329.8|9324.8|9326|9321|179
1599829500000|2020-09-11 13:05:00|9325.8|9320.8|9326.3|9321.3|9327.3|9322.3|9325.5|9320.5|322
1599829800000|2020-09-11 13:10:00|9326.5|9321.5|9321.3|9316.3|9326.8|9321.8|9320.5|9315.5|178
1599830100000|2020-09-11 13:15:00|9321|9316|9322.5|9317.5|9324.8|9319.8|9321|9316|152
1599830400000|2020-09-11 13:20:00|9322.3|9317.3|9326.8|9321.8|9326.8|9321.8|9322.3|9317.3|89
1599830700000|2020-09-11 13:25:00|9326.5|9321.5|9324.8|9319.8|9326.8|9321.8|9323.5|9318.5|232
1599831000000|2020-09-11 13:30:00|9325.3|9320.3|9329.8|9324.8|9330.3|9325.3|9324.3|9319.3|298
1599831300000|2020-09-11 13:35:00|9329.3|9324.3|9329|9324|9332.3|9327.3|9327.8|9322.8|176
1599831600000|2020-09-11 13:40:00|9328.8|9323.8|9325.3|9320.3|9330.8|9325.8|9325.3|9320.3|144
1599831900000|2020-09-11 13:45:00|9325.5|9320.5|9323.3|9318.3|9326.8|9321.8|9322.8|9317.8|257
1599832200000|2020-09-11 13:50:00|9323|9318|9320.8|9315.8|9323.8|9318.8|9319.8|9314.8|488
1599832500000|2020-09-11 13:55:00|9321.3|9316.3|9329.8|9324.8|9330.3|9325.3|9320.8|9315.8|234
1599832800000|2020-09-11 14:00:00|9330|9325|9330.8|9325.8|9331.5|9326.5|9329|9324|482
1599833100000|2020-09-11 14:05:00|9331|9326|9331.2|9326.2|9331.3|9326.3|9327.3|9322.3|171
1599833400000|2020-09-11 14:10:00|9330.8|9325.8|9328.5|9323.5|9332.2|9327.2|9328.2|9323.2|38
1599833700000|2020-09-11 14:15:00|9328.7|9323.7|9325|9320|9330.2|9325.2|9324.8|9319.8|6
1599834000000|2020-09-11 14:20:00|9324.8|9319.8|9323.7|9318.7|9325.7|9320.7|9322.5|9317.5|201
1599834300000|2020-09-11 14:25:00|9323.2|9318.2|9324.2|9319.2|9326.2|9321.2|9323|9318|172
1599834600000|2020-09-11 14:30:00|9324|9319|9328|9323|9329.2|9324.2|9323.7|9318.7|40
1599834900000|2020-09-11 14:35:00|9327.7|9322.7|9328.7|9323.7|9329.7|9324.7|9327.2|9322.2|31
1599835200000|2020-09-11 14:40:00|9329|9324|9330.7|9325.7|9330.7|9325.7|9328.7|9323.7|89
1599835500000|2020-09-11 14:45:00|9331.2|9326.2|9334.5|9329.5|9335.2|9330.2|9331.2|9326.2|30
1599835800000|2020-09-11 14:50:00|9334.7|9329.7|9334.7|9329.7|9336.5|9331.5|9333.2|9328.2|33
1599836100000|2020-09-11 14:55:00|9335.2|9330.2|9339.2|9334.2|9339.7|9334.7|9335.2|9330.2|33
1599836400000|2020-09-11 15:00:00|9339|9334|9334.7|9329.7|9339.2|9334.2|9334.5|9329.5|89
1599836700000|2020-09-11 15:05:00|9334.2|9329.2|9333.2|9328.2|9335|9330|9331.7|9326.7|61
1599837000000|2020-09-11 15:10:00|9332.7|9327.7|9332.7|9327.7|9333.2|9328.2|9331.2|9326.2|77
1599837300000|2020-09-11 15:15:00|9333.2|9328.2|9333.2|9328.2|9334.7|9329.7|9332.7|9327.7|9
1599837600000|2020-09-11 15:20:00|9333.5|9328.5|9334.5|9329.5|9336.2|9331.2|9333.2|9328.2|0
1599837900000|2020-09-11 15:25:00|9334.7|9329.7|9334.2|9329.2|9336.2|9331.2|9334.2|9329.2|0
1599838200000|2020-09-11 15:30:00|9334.7|9329.7|9338.2|9333.2|9338.7|9333.7|9334.7|9329.7|136
1599838500000|2020-09-11 15:35:00|9337.7|9332.7|9337.7|9332.7|9339.7|9334.7|9337.2|9332.2|8
1599838800000|2020-09-11 15:40:00|9337.5|9332.5|9338.5|9333.5|9339.5|9334.5|9336.7|9331.7|7
1599839100000|2020-09-11 15:45:00|9338.2|9333.2|9335.2|9330.2|9338.7|9333.7|9334.5|9329.5|29
1599839400000|2020-09-11 15:50:00|9334.7|9329.7|9337.7|9332.7|9337.7|9332.7|9334.2|9329.2|35
1599839700000|2020-09-11 15:55:00|9338|9333|9336.7|9331.7|9338.2|9333.2|9336.2|9331.2|54
1599840000000|2020-09-11 16:00:00|9337.2|9332.2|9334.5|9329.5|9338.2|9333.2|9334.2|9329.2|82
1599840300000|2020-09-11 16:05:00|9334.2|9329.2|9332.5|9327.5|9334.2|9329.2|9331.7|9326.7|1
1599840600000|2020-09-11 16:10:00|9332.2|9327.2|9332.2|9327.2|9333.2|9328.2|9331.7|9326.7|2
1599840900000|2020-09-11 16:15:00|9332.7|9327.7|9332.7|9327.7|9333.5|9328.5|9332|9327|1
1599841200000|2020-09-11 16:20:00|9332.5|9327.5|9332.7|9327.7|9334.2|9329.2|9332.2|9327.2|21
1599841500000|2020-09-11 16:25:00|9333|9328|9333.2|9328.2|9333.7|9328.7|9332.2|9327.2|214
1599841800000|2020-09-11 16:30:00|9333.7|9328.7|9336|9331|9336|9331|9333.7|9328.7|31
1599842100000|2020-09-11 16:35:00|9335.7|9330.7|9333.7|9328.7|9335.7|9330.7|9332.7|9327.7|0
1599842400000|2020-09-11 16:40:00|9334|9329|9335.2|9330.2|9335.7|9330.7|9333.7|9328.7|13
1599842700000|2020-09-11 16:45:00|9335|9330|9334.2|9329.2|9335.2|9330.2|9334.2|9329.2|9
1599843000000|2020-09-11 16:50:00|9333.7|9328.7|9331.5|9326.5|9333.7|9328.7|9331.2|9326.2|428
1599843300000|2020-09-11 16:55:00|9331.2|9326.2|9334.7|9329.7|9334.7|9329.7|9329.7|9324.7|19
1599843600000|2020-09-11 17:00:00|9334.2|9329.2|9335.5|9330.5|9336.2|9331.2|9334|9329|86
1599843900000|2020-09-11 17:05:00|9335.7|9330.7|9339.7|9334.7|9340|9335|9335.2|9330.2|43
1599844200000|2020-09-11 17:10:00|9340.2|9335.2|9340.5|9335.5|9342.2|9337.2|9339.7|9334.7|6
1599844500000|2020-09-11 17:15:00|9340.2|9335.2|9335.7|9330.7|9340.2|9335.2|9335.5|9330.5|48
1599844800000|2020-09-11 17:20:00|9335.5|9330.5|9336.2|9331.2|9336.7|9331.7|9335.2|9330.2|21
1599845100000|2020-09-11 17:25:00|9336|9331|9340.2|9335.2|9340.2|9335.2|9335.7|9330.7|5
1599845400000|2020-09-11 17:30:00|9339.7|9334.7|9340.2|9335.2|9341.2|9336.2|9338.7|9333.7|65
1599845700000|2020-09-11 17:35:00|9339.7|9334.7|9338.5|9333.5|9340|9335|9337.2|9332.2|9
1599846000000|2020-09-11 17:40:00|9338.7|9333.7|9338.2|9333.2|9339.2|9334.2|9337|9332|8
1599846300000|2020-09-11 17:45:00|9338|9333|9339|9334|9339.2|9334.2|9337.5|9332.5|11
1599846600000|2020-09-11 17:50:00|9339.2|9334.2|9337.7|9332.7|9339.2|9334.2|9337.7|9332.7|10
1599846900000|2020-09-11 17:55:00|9338|9333|9338.7|9333.7|9339.2|9334.2|9336.7|9331.7|9
1599847200000|2020-09-11 18:00:00|9338.5|9333.5|9336.2|9331.2|9339.7|9334.7|9336.2|9331.2|45
1599847500000|2020-09-11 18:05:00|9336.7|9331.7|9333|9328|9336.7|9331.7|9332.8|9327.8|280
1599847800000|2020-09-11 18:10:00|9332.8|9327.8|9330.8|9325.8|9333.2|9328.2|9330.3|9325.3|23
1599848100000|2020-09-11 18:15:00|9330.5|9325.5|9332.8|9327.8|9333.3|9328.3|9330.3|9325.3|53
1599848400000|2020-09-11 18:20:00|9333|9328|9333.3|9328.3|9334.3|9329.3|9333|9328|25
1599848700000|2020-09-11 18:25:00|9333.8|9328.8|9335.3|9330.3|9335.3|9330.3|9333.3|9328.3|20
1599849000000|2020-09-11 18:30:00|9334.8|9329.8|9333.3|9328.3|9334.8|9329.8|9331.8|9326.8|42
1599849300000|2020-09-11 18:35:00|9333|9328|9332.3|9327.3|9333|9328|9331.3|9326.3|22
1599849600000|2020-09-11 18:40:00|9332|9327|9333.2|9328.2|9333.3|9328.3|9332|9327|41
1599849900000|2020-09-11 18:45:00|9333.3|9328.3|9335.2|9330.2|9335.2|9330.2|9333.2|9328.2|375
1599850200000|2020-09-11 18:50:00|9335|9330|9334.2|9329.2|9335|9330|9333.7|9328.7|37
1599850500000|2020-09-11 18:55:00|9334|9329|9337|9332|9337|9332|9332.7|9327.7|1274
1599850800000|2020-09-11 19:00:00|9337.2|9332.2|9338.2|9333.2|9338.7|9333.7|9336.7|9331.7|490
1599851100000|2020-09-11 19:05:00|9338.5|9333.5|9338.5|9333.5|9338.7|9333.7|9337.7|9332.7|44
1599851400000|2020-09-11 19:10:00|9338.2|9333.2|9336.7|9331.7|9339.2|9334.2|9336.7|9331.7|88
1599851700000|2020-09-11 19:15:00|9337|9332|9333.7|9328.7|9337|9332|9333.7|9328.7|90
1599852000000|2020-09-11 19:20:00|9334|9329|9329.5|9324.5|9334.2|9329.2|9328.7|9323.7|135
1599852300000|2020-09-11 19:25:00|9329.7|9324.7|9330.2|9325.2|9330.7|9325.7|9329.2|9324.2|44
1599852600000|2020-09-11 19:30:00|9329.7|9324.7|9328.7|9323.7|9330.2|9325.2|9327.7|9322.7|16
1599852900000|2020-09-11 19:35:00|9329|9324|9331.7|9326.7|9332|9327|9329|9324|77
1599853200000|2020-09-11 19:40:00|9331.5|9326.5|9330.7|9325.7|9332.5|9327.5|9330.2|9325.2|57
1599853500000|2020-09-11 19:45:00|9330.2|9325.2|9327.7|9322.7|9330.7|9325.7|9327.2|9322.2|10
1599853800000|2020-09-11 19:50:00|9327.5|9322.5|9329.2|9324.2|9329.7|9324.7|9327.2|9322.2|8
1599854100000|2020-09-11 19:55:00|9329.7|9324.7|9328.3|9323.3|9330.2|9325.2|9328.3|9323.3|5
1599854400000|2020-09-11 20:00:00|9328.7|9323.7|9329.8|9324.8|9330.3|9325.3|9328.3|9323.3|8
1599854700000|2020-09-11 20:05:00|9329.5|9324.5|9328.8|9323.8|9330|9325|9328.8|9323.8|2
1599855000000|2020-09-11 20:10:00|9329.3|9324.3|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|0
1599855300000|2020-09-11 20:15:00|9328.5|9323.5|9328.8|9323.8|9329.3|9324.3|9328.3|9323.3|0
1599855600000|2020-09-11 20:20:00|9329|9324|9328.3|9323.3|9329.3|9324.3|9328|9323|3
1599855900000|2020-09-11 20:25:00|9328.8|9323.8|9329.5|9324.5|9329.8|9324.8|9328.3|9323.3|0
1599856200000|2020-09-11 20:30:00|9329.8|9324.8|9329.3|9324.3|9330.2|9325.2|9329|9324|2
1599856500000|2020-09-11 20:35:00|9329.8|9324.8|9329.2|9324.2|9329.8|9324.8|9329|9324|0
1599856800000|2020-09-11 20:40:00|9329.3|9324.3|9328.2|9323.2|9329.5|9324.5|9328.2|9323.2|3
1599857100000|2020-09-11 20:45:00|9328|9323|9327.5|9322.5|9328|9323|9327.2|9322.2|36
1599857400000|2020-09-11 20:50:00|9327.7|9322.7|9327.5|9322.5|9327.7|9322.7|9326.5|9321.5|4
1599857700000|2020-09-11 20:55:00|9327.7|9322.7|9328.5|9319.5|9329.5|9323.3|9327.5|9319.5|0
1600041600000|2020-09-14 00:00:00|9328.8|9323.8|9327.3|9322.3|9329.3|9324.3|9326.3|9321.3|42
1600041900000|2020-09-14 00:05:00|9326.8|9321.8|9328.3|9323.3|9328.8|9323.8|9326.5|9321.5|13
1600042200000|2020-09-14 00:10:00|9328|9323|9330.3|9325.3|9330.8|9325.8|9327.8|9322.8|13
1600042500000|2020-09-14 00:15:00|9330.8|9325.8|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|31
1600042800000|2020-09-14 00:20:00|9331|9326|9332.3|9327.3|9332.8|9327.8|9330.3|9325.3|44
1600043100000|2020-09-14 00:25:00|9332|9327|9334.8|9329.8|9335.3|9330.3|9331.8|9326.8|31
1600043400000|2020-09-14 00:30:00|9335.3|9330.3|9335.3|9330.3|9336.3|9331.3|9335.3|9330.3|187
1600043700000|2020-09-14 00:35:00|9335|9330|9335.8|9330.8|9335.8|9330.8|9334.5|9329.5|10
1600044000000|2020-09-14 00:40:00|9335.5|9330.5|9335.8|9330.8|9336|9331|9335.3|9330.3|5
1600044300000|2020-09-14 00:45:00|9335.3|9330.3|9335.8|9330.8|9336.3|9331.3|9335|9330|14
1600044600000|2020-09-14 00:50:00|9336|9331|9333.3|9328.3|9336|9331|9332.3|9327.3|26
1600044900000|2020-09-14 00:55:00|9333.8|9328.8|9334.8|9329.8|9335.8|9330.8|9333.3|9328.3|15
1600045200000|2020-09-14 01:00:00|9334.7|9329.7|9331|9326|9335.3|9330.3|9330.8|9325.8|17
1600045500000|2020-09-14 01:05:00|9331.2|9326.2|9329.3|9324.3|9332.2|9327.2|9329.3|9324.3|16
1600045800000|2020-09-14 01:10:00|9329.2|9324.2|9330.7|9325.7|9331.2|9326.2|9329.2|9324.2|7
1600046100000|2020-09-14 01:15:00|9330.2|9325.2|9329.7|9324.7|9330.7|9325.7|9329|9324|45
1600046400000|2020-09-14 01:20:00|9330|9325|9328.7|9323.7|9330.2|9325.2|9328.2|9323.2|26
1600046700000|2020-09-14 01:25:00|9329|9324|9328.2|9323.2|9329.2|9324.2|9327.7|9322.7|2
1600047000000|2020-09-14 01:30:00|9328|9323|9328.2|9323.2|9328.5|9323.5|9326.8|9321.8|14
1600047300000|2020-09-14 01:35:00|9328|9323|9328.2|9323.2|9328.5|9323.5|9326.7|9321.7|12
1600047600000|2020-09-14 01:40:00|9328|9323|9328|9323|9328.7|9323.7|9326.7|9321.7|17
1600047900000|2020-09-14 01:45:00|9328.2|9323.2|9326.7|9321.7|9328.2|9323.2|9326.2|9321.2|17
1600048200000|2020-09-14 01:50:00|9327|9322|9327.7|9322.7|9328.7|9323.7|9326.7|9321.7|25
1600048500000|2020-09-14 01:55:00|9328|9323|9326.5|9321.5|9328.2|9323.2|9326.2|9321.2|44
1600048800000|2020-09-14 02:00:00|9326.7|9321.7|9326|9321|9327.2|9322.2|9325.5|9320.5|32
1600049100000|2020-09-14 02:05:00|9326.2|9321.2|9324.7|9319.7|9326.2|9321.2|9323.7|9318.7|23
1600049400000|2020-09-14 02:10:00|9324.5|9319.5|9324.2|9319.2|9325|9320|9323.7|9318.7|70
1600049700000|2020-09-14 02:15:00|9324.5|9319.5|9324.2|9319.2|9324.7|9319.7|9323.7|9318.7|45
1600050000000|2020-09-14 02:20:00|9324|9319|9321.7|9316.7|9324.2|9319.2|9320.7|9315.7|183
1600050300000|2020-09-14 02:25:00|9321.5|9316.5|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|22
1600050600000|2020-09-14 02:30:00|9321.5|9316.5|9322.2|9317.2|9322.7|9317.7|9321.2|9316.2|36
1600050900000|2020-09-14 02:35:00|9322.5|9317.5|9321.7|9316.7|9322.7|9317.7|9320.7|9315.7|39
1600051200000|2020-09-14 02:40:00|9322|9317|9320.7|9315.7|9322.2|9317.2|9320.2|9315.2|14
1600051500000|2020-09-14 02:45:00|9321|9316|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|10
1600051800000|2020-09-14 02:50:00|9322|9317|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|11
1600052100000|2020-09-14 02:55:00|9321.5|9316.5|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|13
1600052400000|2020-09-14 03:00:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9320|9315|42
1600052700000|2020-09-14 03:05:00|9321|9316|9321.2|9316.2|9321.2|9316.2|9320.2|9315.2|64
1600053000000|2020-09-14 03:10:00|9321.5|9316.5|9319.7|9314.7|9321.7|9316.7|9319.7|9314.7|14
1600053300000|2020-09-14 03:15:00|9319.5|9314.5|9320.7|9315.7|9320.7|9315.7|9319.2|9314.2|8
1600053600000|2020-09-14 03:20:00|9320.5|9315.5|9320.7|9315.7|9320.7|9315.7|9319.7|9314.7|9
1600053900000|2020-09-14 03:25:00|9321|9316|9320.5|9315.5|9321.5|9316.5|9320.5|9315.5|53
1600054200000|2020-09-14 03:30:00|9320.2|9315.2|9319.7|9314.7|9321.2|9316.2|9319.7|9314.7|23
1600054500000|2020-09-14 03:35:00|9320|9315|9321.2|9316.2|9321.2|9316.2|9319.7|9314.7|22
1600054800000|2020-09-14 03:40:00|9321|9316|9322|9317|9322.2|9317.2|9321|9316|27
1600055100000|2020-09-14 03:45:00|9321.7|9316.7|9322.2|9317.2|9322.2|9317.2|9321.7|9316.7|7
1600055400000|2020-09-14 03:50:00|9322|9317|9321.7|9316.7|9322.2|9317.2|9321.2|9316.2|6
1600055700000|2020-09-14 03:55:00|9321.5|9316.5|9321.7|9316.7|9322.2|9317.2|9321.2|9316.2|6
1600056000000|2020-09-14 04:00:00|9322|9317|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|25
1600056300000|2020-09-14 04:05:00|9322.5|9317.5|9322.7|9317.7|9323|9318|9322.2|9317.2|8
1600056600000|2020-09-14 04:10:00|9322.5|9317.5|9321.7|9316.7|9322.7|9317.7|9321.7|9316.7|7
1600056900000|2020-09-14 04:15:00|9322|9317|9320.7|9315.7|9322.2|9317.2|9320.7|9315.7|14
1600057200000|2020-09-14 04:20:00|9321.2|9316.2|9321.7|9316.7|9321.7|9316.7|9320.7|9315.7|7
1600057500000|2020-09-14 04:25:00|9322|9317|9321.2|9316.2|9322|9317|9321.2|9316.2|6
1600057800000|2020-09-14 04:30:00|9321|9316|9321.2|9316.2|9321.5|9316.5|9320.7|9315.7|9
1600058100000|2020-09-14 04:35:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9320.7|9315.7|8
1600058400000|2020-09-14 04:40:00|9320.5|9315.5|9319.5|9314.5|9320.5|9315.5|9318.7|9313.7|89
1600058700000|2020-09-14 04:45:00|9319.2|9314.2|9319.7|9314.7|9320.2|9315.2|9319.2|9314.2|17
1600059000000|2020-09-14 04:50:00|9319.5|9314.5|9319.7|9314.7|9320.7|9315.7|9319.5|9314.5|12
1600059300000|2020-09-14 04:55:00|9320|9315|9321.2|9316.2|9321.5|9316.5|9319.7|9314.7|6
1600059600000|2020-09-14 05:00:00|9321|9316|9320.7|9315.7|9321.7|9316.7|9320.7|9315.7|8
1600059900000|2020-09-14 05:05:00|9321.2|9316.2|9322|9317|9322|9317|9320.7|9315.7|5
1600060200000|2020-09-14 05:10:00|9322.2|9317.2|9322|9317|9322.7|9317.7|9321.7|9316.7|12
1600060500000|2020-09-14 05:15:00|9322.2|9317.2|9322.7|9317.7|9323|9318|9321.7|9316.7|9
1600060800000|2020-09-14 05:20:00|9322.5|9317.5|9320.7|9315.7|9322.5|9317.5|9320.7|9315.7|40
1600061100000|2020-09-14 05:25:00|9320.2|9315.2|9321.7|9316.7|9321.7|9316.7|9319.7|9314.7|16
1600061400000|2020-09-14 05:30:00|9321.2|9316.2|9320.7|9315.7|9322.5|9317.5|9320.7|9315.7|18
1600061700000|2020-09-14 05:35:00|9320.5|9315.5|9320|9315|9320.7|9315.7|9319.2|9314.2|42
1600062000000|2020-09-14 05:40:00|9319.7|9314.7|9319.2|9314.2|9320.7|9315.7|9318.7|9313.7|25
1600062300000|2020-09-14 05:45:00|9319|9314|9317.7|9312.7|9319.7|9314.7|9317.7|9312.7|24
1600062600000|2020-09-14 05:50:00|9318|9313|9317.2|9312.2|9319.2|9314.2|9316.7|9311.7|131
1600062900000|2020-09-14 05:55:00|9317.5|9312.5|9316.2|9311.2|9317.7|9312.7|9315.7|9310.7|128
1600063200000|2020-09-14 06:00:00|9316.5|9311.5|9318.7|9313.7|9319.2|9314.2|9316.2|9311.2|87
1600063500000|2020-09-14 06:05:00|9319|9314|9319.2|9314.2|9319.5|9314.5|9317.7|9312.7|40
1600063800000|2020-09-14 06:10:00|9319.7|9314.7|9319.7|9314.7|9321|9316|9318.7|9313.7|23
1600064100000|2020-09-14 06:15:00|9320.2|9315.2|9321.7|9316.7|9322.7|9317.7|9320.2|9315.2|71
1600064400000|2020-09-14 06:20:00|9322|9317|9323.7|9318.7|9324.7|9319.7|9320.7|9315.7|82
1600064700000|2020-09-14 06:25:00|9324|9319|9324.2|9319.2|9325.2|9320.2|9322.7|9317.7|43
1600065000000|2020-09-14 06:30:00|9324|9319|9323|9318|9324.7|9319.7|9322.2|9317.2|37
1600065300000|2020-09-14 06:35:00|9322.7|9317.7|9323.2|9318.2|9324|9319|9321.5|9316.5|25
1600065600000|2020-09-14 06:40:00|9323|9318|9321|9316|9323|9318|9320.7|9315.7|26
1600065900000|2020-09-14 06:45:00|9320.7|9315.7|9321.7|9316.7|9321.7|9316.7|9319.7|9314.7|28
1600066200000|2020-09-14 06:50:00|9322|9317|9322.5|9317.5|9324|9319|9320.7|9315.7|17
1600066500000|2020-09-14 06:55:00|9322.7|9317.7|9322.7|9317.7|9323.2|9318.2|9321.2|9316.2|52
1600066800000|2020-09-14 07:00:00|9323|9318|9318.7|9313.7|9323|9318|9318.7|9313.7|96
1600067100000|2020-09-14 07:05:00|9318.5|9313.5|9317.2|9312.2|9319.2|9314.2|9315|9310|102
1600067400000|2020-09-14 07:10:00|9316.7|9311.7|9317.7|9312.7|9318.7|9313.7|9316.7|9311.7|60
1600067700000|2020-09-14 07:15:00|9317.5|9312.5|9318.2|9313.2|9319.7|9314.7|9315.7|9310.7|47
1600068000000|2020-09-14 07:20:00|9318|9313|9315.7|9310.7|9318.7|9313.7|9314.7|9309.7|53
1600068300000|2020-09-14 07:25:00|9315.5|9310.5|9314.2|9309.2|9317|9312|9314.2|9309.2|35
1600068600000|2020-09-14 07:30:00|9314.7|9309.7|9314.2|9309.2|9316|9311|9313|9308|46
1600068900000|2020-09-14 07:35:00|9314|9309|9314.7|9309.7|9315.5|9310.5|9312.2|9307.2|64
1600069200000|2020-09-14 07:40:00|9314.5|9309.5|9316|9311|9316.2|9311.2|9313.7|9308.7|159
1600069500000|2020-09-14 07:45:00|9316.2|9311.2|9314|9309|9317.2|9312.2|9313.7|9308.7|51
1600069800000|2020-09-14 07:50:00|9314.2|9309.2|9312.7|9307.7|9315.2|9310.2|9311.7|9306.7|35
1600070100000|2020-09-14 07:55:00|9313|9308|9311.2|9306.2|9313.2|9308.2|9310.7|9305.7|32
1600070400000|2020-09-14 08:00:00|9310.7|9305.7|9310|9305|9312.7|9307.7|9309.7|9304.7|67
1600070700000|2020-09-14 08:05:00|9309.7|9304.7|9308.2|9303.2|9310.7|9305.7|9307.7|9302.7|92
1600071000000|2020-09-14 08:10:00|9308|9303|9307|9302|9308.7|9303.7|9306.7|9301.7|90
1600071300000|2020-09-14 08:15:00|9307.2|9302.2|9307|9302|9308.5|9303.5|9306.7|9301.7|109
1600071600000|2020-09-14 08:20:00|9307.2|9302.2|9310.2|9305.2|9310.2|9305.2|9306.7|9301.7|98
1600071900000|2020-09-14 08:25:00|9310.5|9305.5|9310.7|9305.7|9311.2|9306.2|9309.7|9304.7|86
1600072200000|2020-09-14 08:30:00|9311|9306|9307.5|9302.5|9311.2|9306.2|9306.2|9301.2|109
1600072500000|2020-09-14 08:35:00|9307.2|9302.2|9308.7|9303.7|9309.2|9304.2|9307|9302|52
1600072800000|2020-09-14 08:40:00|9309|9304|9312.2|9307.2|9313.2|9308.2|9308.7|9303.7|77
1600073100000|2020-09-14 08:45:00|9312.7|9307.7|9311.7|9306.7|9314.2|9309.2|9310.5|9305.5|109
1600073400000|2020-09-14 08:50:00|9312.2|9307.2|9314.2|9309.2|9314.2|9309.2|9310.7|9305.7|43
1600073700000|2020-09-14 08:55:00|9314.5|9309.5|9314.7|9309.7|9314.7|9309.7|9313.2|9308.2|116
1600074000000|2020-09-14 09:00:00|9314.5|9309.5|9314.2|9309.2|9315.2|9310.2|9313.2|9308.2|133
1600074300000|2020-09-14 09:05:00|9314|9309|9313|9308|9314.2|9309.2|9310.7|9305.7|72
1600074600000|2020-09-14 09:10:00|9312.7|9307.7|9313.5|9308.5|9314.2|9309.2|9312.2|9307.2|99
1600074900000|2020-09-14 09:15:00|9313.7|9308.7|9310.7|9305.7|9313.7|9308.7|9309.7|9304.7|48
1600075200000|2020-09-14 09:20:00|9310.5|9305.5|9311.5|9306.5|9311.7|9306.7|9308.7|9303.7|46
1600075500000|2020-09-14 09:25:00|9311.7|9306.7|9316.2|9311.2|9316.2|9311.2|9311.7|9306.7|158
1600075800000|2020-09-14 09:30:00|9315.7|9310.7|9315.2|9310.2|9317.2|9312.2|9314.7|9309.7|86
1600076100000|2020-09-14 09:35:00|9315.5|9310.5|9318.2|9313.2|9318.7|9313.7|9315.5|9310.5|69
1600076400000|2020-09-14 09:40:00|9318|9313|9318.2|9313.2|9318.7|9313.7|9316.7|9311.7|45
1600076700000|2020-09-14 09:45:00|9318.5|9313.5|9320.2|9315.2|9321.7|9316.7|9317.7|9312.7|86
1600077000000|2020-09-14 09:50:00|9320|9315|9318.7|9313.7|9321.2|9316.2|9318.2|9313.2|58
1600077300000|2020-09-14 09:55:00|9318.2|9313.2|9317.7|9312.7|9318.7|9313.7|9316.2|9311.2|49
1600077600000|2020-09-14 10:00:00|9318|9313|9318.2|9313.2|9318.2|9313.2|9316.7|9311.7|47
1600077900000|2020-09-14 10:05:00|9318|9313|9312.7|9307.7|9318.2|9313.2|9312.2|9307.2|129
1600078200000|2020-09-14 10:10:00|9313|9308|9309.7|9304.7|9313.2|9308.2|9307.7|9302.7|216
1600078500000|2020-09-14 10:15:00|9310|9305|9309.2|9304.2|9312.2|9307.2|9309.2|9304.2|87
1600078800000|2020-09-14 10:20:00|9309|9304|9313.2|9308.2|9313.2|9308.2|9308.5|9303.5|41
1600079100000|2020-09-14 10:25:00|9313|9308|9308.7|9303.7|9313.2|9308.2|9307.7|9302.7|38
1600079400000|2020-09-14 10:30:00|9308.5|9303.5|9304.7|9299.7|9309.2|9304.2|9303.2|9298.2|111
1600079700000|2020-09-14 10:35:00|9304.5|9299.5|9307.5|9302.5|9308.2|9303.2|9304.5|9299.5|114
1600080000000|2020-09-14 10:40:00|9307.2|9302.2|9304.5|9299.5|9307.5|9302.5|9303.7|9298.7|583
1600080300000|2020-09-14 10:45:00|9304.7|9299.7|9302.2|9297.2|9305|9300|9301.2|9296.2|354
1600080600000|2020-09-14 10:50:00|9302.7|9297.7|9302.7|9297.7|9303.7|9298.7|9301.5|9296.5|213
1600080900000|2020-09-14 10:55:00|9303|9298|9302.7|9297.7|9303.7|9298.7|9300.7|9295.7|522
1600081200000|2020-09-14 11:00:00|9302.5|9297.5|9304|9299|9304.2|9299.2|9301.2|9296.2|37
1600081500000|2020-09-14 11:05:00|9303.7|9298.7|9303.7|9298.7|9305.2|9300.2|9302.2|9297.2|59
1600081800000|2020-09-14 11:10:00|9303.5|9298.5|9303.7|9298.7|9304.7|9299.7|9302.2|9297.2|36
1600082100000|2020-09-14 11:15:00|9303.5|9298.5|9302.7|9297.7|9303.7|9298.7|9301.2|9296.2|36
1600082400000|2020-09-14 11:20:00|9302.5|9297.5|9301.2|9296.2|9302.7|9297.7|9299.7|9294.7|43
1600082700000|2020-09-14 11:25:00|9301|9296|9300.2|9295.2|9302.7|9297.7|9299.7|9294.7|40
1600083000000|2020-09-14 11:30:00|9300.7|9295.7|9301.2|9296.2|9303|9298|9300.2|9295.2|236
1600083300000|2020-09-14 11:35:00|9301.7|9296.7|9305.2|9300.2|9305.2|9300.2|9301.2|9296.2|470
1600083600000|2020-09-14 11:40:00|9305.7|9300.7|9306.5|9301.5|9307.7|9302.7|9305.2|9300.2|193
1600083900000|2020-09-14 11:45:00|9306.2|9301.2|9305.2|9300.2|9306.2|9301.2|9303.2|9298.2|46
1600084200000|2020-09-14 11:50:00|9304.7|9299.7|9304.5|9299.5|9306.2|9301.2|9303.2|9298.2|19
1600084500000|2020-09-14 11:55:00|9304.7|9299.7|9307.2|9302.2|9308.5|9303.5|9304.5|9299.5|84
1600084800000|2020-09-14 12:00:00|9306.7|9301.7|9305.2|9300.2|9308.5|9303.5|9304|9299|30
1600085100000|2020-09-14 12:05:00|9305.7|9300.7|9302.7|9297.7|9305.7|9300.7|9302.2|9297.2|52
1600085400000|2020-09-14 12:10:00|9302.5|9297.5|9301.2|9296.2|9302.7|9297.7|9300.7|9295.7|31
1600085700000|2020-09-14 12:15:00|9301|9296|9301.7|9296.7|9303.7|9298.7|9300.7|9295.7|65
1600086000000|2020-09-14 12:20:00|9301.5|9296.5|9303.2|9298.2|9303.7|9298.7|9301.2|9296.2|52
1600086300000|2020-09-14 12:25:00|9303|9298|9304.2|9299.2|9304.7|9299.7|9302.2|9297.2|52
1600086600000|2020-09-14 12:30:00|9304|9299|9307.2|9302.2|9307.2|9302.2|9303.7|9298.7|123
1600086900000|2020-09-14 12:35:00|9306.7|9301.7|9305.2|9300.2|9306.7|9301.7|9303.5|9298.5|55
1600087200000|2020-09-14 12:40:00|9304.7|9299.7|9304.2|9299.2|9306.2|9301.2|9303.7|9298.7|33
1600087500000|2020-09-14 12:45:00|9304.5|9299.5|9298.2|9293.2|9304.7|9299.7|9298.2|9293.2|75
1600087800000|2020-09-14 12:50:00|9298|9293|9301.5|9296.5|9301.7|9296.7|9298|9293|80
1600088100000|2020-09-14 12:55:00|9301.7|9296.7|9301.2|9296.2|9303.2|9298.2|9299.7|9294.7|99
1600088400000|2020-09-14 13:00:00|9301|9296|9296.7|9291.7|9301|9296|9294.7|9289.7|187
1600088700000|2020-09-14 13:05:00|9296.5|9291.5|9293.2|9288.2|9297.7|9292.7|9292.7|9287.7|157
1600089000000|2020-09-14 13:10:00|9293|9288|9295.7|9290.7|9295.7|9290.7|9293|9288|106
1600089300000|2020-09-14 13:15:00|9295.5|9290.5|9293.7|9288.7|9295.7|9290.7|9293.2|9288.2|80
1600089600000|2020-09-14 13:20:00|9293.5|9288.5|9294.2|9289.2|9294.5|9289.5|9292.7|9287.7|167
1600089900000|2020-09-14 13:25:00|9294.5|9289.5|9298.2|9293.2|9300.5|9295.5|9293.7|9288.7|189
1600090200000|2020-09-14 13:30:00|9298|9293|9297.7|9292.7|9298.7|9293.7|9294.7|9289.7|119
1600090500000|2020-09-14 13:35:00|9297.2|9292.2|9296.7|9291.7|9298.2|9293.2|9295.7|9290.7|110
1600090800000|2020-09-14 13:40:00|9296.5|9291.5|9292.7|9287.7|9296.7|9291.7|9292.2|9287.2|157
1600091100000|2020-09-14 13:45:00|9292.2|9287.2|9291.7|9286.7|9292.2|9287.2|9288.7|9283.7|284
1600091400000|2020-09-14 13:50:00|9291.5|9286.5|9295.7|9290.7|9295.7|9290.7|9290.2|9285.2|470
1600091700000|2020-09-14 13:55:00|9295.5|9290.5|9296.7|9291.7|9297.7|9292.7|9295.2|9290.2|173
1600092000000|2020-09-14 14:00:00|9296.5|9291.5|9296.2|9291.2|9297.7|9292.7|9293.7|9288.7|149
1600092300000|2020-09-14 14:05:00|9296|9291|9294.7|9289.7|9296.2|9291.2|9291.7|9286.7|122
1600092600000|2020-09-14 14:10:00|9294.5|9289.5|9294.5|9289.5|9296|9291|9293.2|9288.2|252
1600092900000|2020-09-14 14:15:00|9294.2|9289.2|9293.2|9288.2|9295.5|9290.5|9291.7|9286.7|84
1600093200000|2020-09-14 14:20:00|9293|9288|9291.7|9286.7|9294.2|9289.2|9291.7|9286.7|41
1600093500000|2020-09-14 14:25:00|9291.5|9286.5|9296.7|9291.7|9296.7|9291.7|9291.2|9286.2|264
1600093800000|2020-09-14 14:30:00|9296.5|9291.5|9296.7|9291.7|9297.7|9292.7|9295.2|9290.2|299
1600094100000|2020-09-14 14:35:00|9296.5|9291.5|9303|9298|9303.2|9298.2|9296.2|9291.2|152
1600094400000|2020-09-14 14:40:00|9302.7|9297.7|9301.2|9296.2|9303.2|9298.2|9299.2|9294.2|344
1600094700000|2020-09-14 14:45:00|9301|9296|9303.2|9298.2|9305.7|9300.7|9300.7|9295.7|107
1600095000000|2020-09-14 14:50:00|9303|9298|9302.5|9297.5|9303.2|9298.2|9299.7|9294.7|112
1600095300000|2020-09-14 14:55:00|9302.7|9297.7|9301.2|9296.2|9304.7|9299.7|9300.7|9295.7|59
1600095600000|2020-09-14 15:00:00|9301.5|9296.5|9300.2|9295.2|9302|9297|9299.7|9294.7|191
1600095900000|2020-09-14 15:05:00|9300|9295|9300.5|9295.5|9302.2|9297.2|9299.2|9294.2|72
1600096200000|2020-09-14 15:10:00|9300.7|9295.7|9298.7|9293.7|9302|9297|9298.7|9293.7|55
1600096500000|2020-09-14 15:15:00|9299|9294|9300.5|9295.5|9301.7|9296.7|9298.7|9293.7|30
1600096800000|2020-09-14 15:20:00|9300.2|9295.2|9300.2|9295.2|9300.7|9295.7|9299.2|9294.2|33
1600097100000|2020-09-14 15:25:00|9299.7|9294.7|9298.2|9293.2|9300.5|9295.5|9297.2|9292.2|49
1600097400000|2020-09-14 15:30:00|9298|9293|9295.7|9290.7|9298|9293|9294.2|9289.2|139
1600097700000|2020-09-14 15:35:00|9296|9291|9295.7|9290.7|9296.7|9291.7|9295.2|9290.2|29
1600098000000|2020-09-14 15:40:00|9295.2|9290.2|9293.7|9288.7|9295.2|9290.2|9293.7|9288.7|55
1600098300000|2020-09-14 15:45:00|9294|9289|9298.2|9293.2|9298.5|9293.5|9293.7|9288.7|21
1600098600000|2020-09-14 15:50:00|9298|9293|9300.7|9295.7|9301|9296|9297.7|9292.7|104
1600098900000|2020-09-14 15:55:00|9301.2|9296.2|9301.7|9296.7|9302.2|9297.2|9300.7|9295.7|32
1600099200000|2020-09-14 16:00:00|9302|9297|9301.2|9296.2|9302|9297|9300.2|9295.2|29
1600099500000|2020-09-14 16:05:00|9301.5|9296.5|9302|9297|9303.5|9298.5|9301.5|9296.5|45
1600099800000|2020-09-14 16:10:00|9302.2|9297.2|9302.7|9297.7|9303.2|9298.2|9300.7|9295.7|48
1600100100000|2020-09-14 16:15:00|9302.2|9297.2|9301|9296|9302.5|9297.5|9300.7|9295.7|25
1600100400000|2020-09-14 16:20:00|9301.2|9296.2|9303|9298|9303|9298|9300.2|9295.2|102
1600100700000|2020-09-14 16:25:00|9303.2|9298.2|9302.2|9297.2|9303.2|9298.2|9301.5|9296.5|29
1600101000000|2020-09-14 16:30:00|9302|9297|9303.7|9298.7|9304.7|9299.7|9302|9297|350
1600101300000|2020-09-14 16:35:00|9304|9299|9304.7|9299.7|9305.2|9300.2|9303.2|9298.2|39
1600101600000|2020-09-14 16:40:00|9305|9300|9305.2|9300.2|9305.2|9300.2|9303.7|9298.7|37
1600101900000|2020-09-14 16:45:00|9305|9300|9305.7|9300.7|9306.2|9301.2|9304.2|9299.2|25
1600102200000|2020-09-14 16:50:00|9305.5|9300.5|9307.2|9302.2|9307.5|9302.5|9305.2|9300.2|45
1600102500000|2020-09-14 16:55:00|9306.7|9301.7|9305.5|9300.5|9307.2|9302.2|9305.2|9300.2|27
1600102800000|2020-09-14 17:00:00|9305.7|9300.7|9306.2|9301.2|9306.7|9301.7|9304.7|9299.7|21
1600103100000|2020-09-14 17:05:00|9306|9301|9309|9304|9309.7|9304.7|9305.7|9300.7|381
1600103400000|2020-09-14 17:10:00|9308.7|9303.7|9308.2|9303.2|9309.2|9304.2|9307.7|9302.7|27
1600103700000|2020-09-14 17:15:00|9308.5|9303.5|9309|9304|9309.5|9304.5|9307.7|9302.7|72
1600104000000|2020-09-14 17:20:00|9308.7|9303.7|9309|9304|9310.2|9305.2|9308.7|9303.7|49
1600104300000|2020-09-14 17:25:00|9309.2|9304.2|9308.7|9303.7|9310.7|9305.7|9308.7|9303.7|32
1600104600000|2020-09-14 17:30:00|9309|9304|9310.2|9305.2|9310.7|9305.7|9308.7|9303.7|112
1600104900000|2020-09-14 17:35:00|9310|9305|9309.5|9304.5|9310.7|9305.7|9308.7|9303.7|47
1600105200000|2020-09-14 17:40:00|9309.7|9304.7|9310.7|9305.7|9310.7|9305.7|9309|9304|52
1600105500000|2020-09-14 17:45:00|9311.2|9306.2|9309.5|9304.5|9311.2|9306.2|9308.7|9303.7|34
1600105800000|2020-09-14 17:50:00|9309.2|9304.2|9309.2|9304.2|9310|9305|9309.2|9304.2|15
1600106100000|2020-09-14 17:55:00|9309.5|9304.5|9309.2|9304.2|9309.7|9304.7|9309.2|9304.2|30
1600106400000|2020-09-14 18:00:00|9309.7|9304.7|9310.2|9305.2|9311.7|9306.7|9309.2|9304.2|54
1600106700000|2020-09-14 18:05:00|9309.7|9304.7|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|18
1600107000000|2020-09-14 18:10:00|9309.7|9304.7|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|46
1600107300000|2020-09-14 18:15:00|9310|9305|9310.2|9305.2|9310.7|9305.7|9308.7|9303.7|29
1600107600000|2020-09-14 18:20:00|9310|9305|9309.7|9304.7|9310|9305|9308.7|9303.7|21
1600107900000|2020-09-14 18:25:00|9309.5|9304.5|9310|9305|9310.7|9305.7|9309.5|9304.5|29
1600108200000|2020-09-14 18:30:00|9309.7|9304.7|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|51
1600108500000|2020-09-14 18:35:00|9309.5|9304.5|9309.7|9304.7|9309.7|9304.7|9309|9304|5
1600108800000|2020-09-14 18:40:00|9309.5|9304.5|9309.7|9304.7|9310.2|9305.2|9309.2|9304.2|19
1600109100000|2020-09-14 18:45:00|9310|9305|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|24
1600109400000|2020-09-14 18:50:00|9309.2|9304.2|9307.7|9302.7|9310.2|9305.2|9307.2|9302.2|115
1600109700000|2020-09-14 18:55:00|9308.2|9303.2|9309|9304|9309.7|9304.7|9307.7|9302.7|144
1600110000000|2020-09-14 19:00:00|9308.7|9303.7|9308.2|9303.2|9309.5|9304.5|9307.7|9302.7|74
1600110300000|2020-09-14 19:05:00|9308|9303|9306.7|9301.7|9308.2|9303.2|9306.7|9301.7|34
1600110600000|2020-09-14 19:10:00|9307|9302|9306.7|9301.7|9307.7|9302.7|9306.7|9301.7|12
1600110900000|2020-09-14 19:15:00|9307|9302|9305.7|9300.7|9307.7|9302.7|9305.7|9300.7|29
1600111200000|2020-09-14 19:20:00|9306|9301|9307|9302|9308.2|9303.2|9305.7|9300.7|13
1600111500000|2020-09-14 19:25:00|9306.7|9301.7|9306.2|9301.2|9307.2|9302.2|9305.7|9300.7|58
1600111800000|2020-09-14 19:30:00|9306.5|9301.5|9306|9301|9306.7|9301.7|9304.7|9299.7|121
1600112100000|2020-09-14 19:35:00|9306.2|9301.2|9306.2|9301.2|9306.7|9301.7|9304.2|9299.2|32
1600112400000|2020-09-14 19:40:00|9306|9301|9305.2|9300.2|9306.2|9301.2|9304.7|9299.7|8
1600112700000|2020-09-14 19:45:00|9305.5|9300.5|9305.2|9300.2|9306.7|9301.7|9305.2|9300.2|36
1600113000000|2020-09-14 19:50:00|9305.5|9300.5|9306.2|9301.2|9306.2|9301.2|9304.7|9299.7|68
1600113300000|2020-09-14 19:55:00|9306.5|9301.5|9310.7|9305.7|9310.7|9305.7|9306|9301|461
1600113600000|2020-09-14 20:00:00|9310.2|9305.2|9310.2|9305.2|9311.2|9306.2|9309.2|9304.2|116
1600113900000|2020-09-14 20:05:00|9310|9305|9308.2|9303.2|9310.2|9305.2|9308.2|9303.2|90
1600114200000|2020-09-14 20:10:00|9308.5|9303.5|9310.2|9305.2|9310.2|9305.2|9308.2|9303.2|17
1600114500000|2020-09-14 20:15:00|9309.7|9304.7|9310.7|9305.7|9311|9306|9309.7|9304.7|13
1600114800000|2020-09-14 20:20:00|9311|9306|9310.2|9305.2|9311.2|9306.2|9309.7|9304.7|14
1600115100000|2020-09-14 20:25:00|9310|9305|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|1
1600115400000|2020-09-14 20:30:00|9310.5|9305.5|9311|9306|9311.2|9306.2|9310.2|9305.2|6
1600115700000|2020-09-14 20:35:00|9311.2|9306.2|9311.7|9306.7|9311.7|9306.7|9310.7|9305.7|3
1600116000000|2020-09-14 20:40:00|9312|9307|9311.2|9306.2|9312|9307|9310.7|9305.7|1
1600116300000|2020-09-14 20:45:00|9311.5|9306.5|9312.2|9307.2|9312.2|9307.2|9311.2|9306.2|27
1600116600000|2020-09-14 20:50:00|9312|9307|9311.5|9306.5|9312.2|9307.2|9311.5|9306.5|12
1600116900000|2020-09-14 20:55:00|9311.7|9306.7|9311|9306|9311.7|9306.7|9310.5|9305.5|14
1600128000000|2020-09-15 00:00:00|9308.7|9303.7|9307.7|9302.7|9311.2|9306.2|9307.2|9302.2|104
1600128300000|2020-09-15 00:05:00|9307.2|9302.2|9310|9305|9310.2|9305.2|9307.2|9302.2|3
1600128600000|2020-09-15 00:10:00|9309.7|9304.7|9311.2|9306.2|9311.7|9306.7|9309.7|9304.7|32
1600128900000|2020-09-15 00:15:00|9311.4|9306.4|9311.7|9306.7|9312.2|9307.2|9311.2|9306.2|28
1600129200000|2020-09-15 00:20:00|9311.9|9306.9|9313.7|9308.7|9314.2|9309.2|9311.7|9306.7|60
1600129500000|2020-09-15 00:25:00|9313.4|9308.4|9313.2|9308.2|9314.7|9309.7|9312.7|9307.7|190
1600129800000|2020-09-15 00:30:00|9312.7|9307.7|9312.4|9307.4|9313.2|9308.2|9312.2|9307.2|28
1600130100000|2020-09-15 00:35:00|9312.2|9307.2|9310.9|9305.9|9312.4|9307.4|9310.2|9305.2|27
1600130400000|2020-09-15 00:40:00|9311.2|9306.2|9311.4|9306.4|9311.7|9306.7|9310.7|9305.7|4
1600130700000|2020-09-15 00:45:00|9311.2|9306.2|9312.2|9307.2|9312.9|9307.9|9311.2|9306.2|15
1600131000000|2020-09-15 00:50:00|9311.9|9306.9|9310.4|9305.4|9312.2|9307.2|9309.7|9304.7|40
1600131300000|2020-09-15 00:55:00|9310.2|9305.2|9310.7|9305.7|9312.2|9307.2|9310|9305|24
1600131600000|2020-09-15 01:00:00|9310.2|9305.2|9311.7|9306.7|9312.7|9307.7|9309.7|9304.7|26
1600131900000|2020-09-15 01:05:00|9311.4|9306.4|9313.9|9308.9|9314.2|9309.2|9311.4|9306.4|26
1600132200000|2020-09-15 01:10:00|9314.2|9309.2|9313.2|9308.2|9314.2|9309.2|9312.2|9307.2|5
1600132500000|2020-09-15 01:15:00|9313.4|9308.4|9310.7|9305.7|9313.7|9308.7|9310.2|9305.2|38
1600132800000|2020-09-15 01:20:00|9310.5|9305.5|9308.2|9303.2|9310.7|9305.7|9307.2|9302.2|32
1600133100000|2020-09-15 01:25:00|9308.4|9303.4|9310.7|9305.7|9310.9|9305.9|9308.2|9303.2|10
1600133400000|2020-09-15 01:30:00|9310.4|9305.4|9309.7|9304.7|9310.7|9305.7|9307.2|9302.2|92
1600133700000|2020-09-15 01:35:00|9309.5|9304.5|9309.7|9304.7|9310.7|9305.7|9308.2|9303.2|32
1600134000000|2020-09-15 01:40:00|9309.5|9304.5|9308.2|9303.2|9309.5|9304.5|9306.5|9301.5|34
1600134300000|2020-09-15 01:45:00|9307.7|9302.7|9304.7|9299.7|9308.2|9303.2|9304.4|9299.4|53
1600134600000|2020-09-15 01:50:00|9304.4|9299.4|9304.2|9299.2|9305.2|9300.2|9303.7|9298.7|29
1600134900000|2020-09-15 01:55:00|9304.4|9299.4|9304.2|9299.2|9304.7|9299.7|9303.2|9298.2|12
1600135200000|2020-09-15 02:00:00|9304.4|9299.4|9303.7|9298.7|9304.5|9299.5|9303|9298|94
1600135500000|2020-09-15 02:05:00|9303.9|9298.9|9302.2|9297.2|9304.7|9299.7|9301.2|9296.2|61
1600135800000|2020-09-15 02:10:00|9302.4|9297.4|9299.7|9294.7|9302.7|9297.7|9299|9294|22
1600136100000|2020-09-15 02:15:00|9300|9295|9300.4|9295.4|9301.9|9296.9|9299.2|9294.2|51
1600136400000|2020-09-15 02:20:00|9300.2|9295.2|9299.2|9294.2|9301.4|9296.4|9299.2|9294.2|14
1600136700000|2020-09-15 02:25:00|9299|9294|9300.2|9295.2|9300.2|9295.2|9299|9294|35
1600137000000|2020-09-15 02:30:00|9300|9295|9300.7|9295.7|9301.7|9296.7|9299.2|9294.2|5
1600137300000|2020-09-15 02:35:00|9300.9|9295.9|9300.7|9295.7|9301.7|9296.7|9300.7|9295.7|10
1600137600000|2020-09-15 02:40:00|9301.2|9296.2|9301.2|9296.2|9301.2|9296.2|9300|9295|9
1600137900000|2020-09-15 02:45:00|9301|9296|9301.9|9296.9|9302.2|9297.2|9300.7|9295.7|15
1600138200000|2020-09-15 02:50:00|9301.7|9296.7|9302.2|9297.2|9302.4|9297.4|9300.7|9295.7|7
1600138500000|2020-09-15 02:55:00|9302|9297|9300.2|9295.2|9302.2|9297.2|9300.2|9295.2|11
1600138800000|2020-09-15 03:00:00|9300|9295|9297.2|9292.2|9300|9295|9296.4|9291.4|38
1600139100000|2020-09-15 03:05:00|9297|9292|9297.2|9292.2|9297.7|9292.7|9296.7|9291.7|4
1600139400000|2020-09-15 03:10:00|9297.4|9292.4|9296.2|9291.2|9298.2|9293.2|9296.2|9291.2|28
1600139700000|2020-09-15 03:15:00|9296.4|9291.4|9296.9|9291.9|9297.2|9292.2|9295.7|9290.7|13
1600140000000|2020-09-15 03:20:00|9296.7|9291.7|9295.7|9290.7|9297.2|9292.2|9295.4|9290.4|9
1600140300000|2020-09-15 03:25:00|9295.4|9290.4|9294.2|9289.2|9295.7|9290.7|9293.2|9288.2|27
1600140600000|2020-09-15 03:30:00|9294.4|9289.4|9295.2|9290.2|9295.7|9290.7|9293.7|9288.7|9
1600140900000|2020-09-15 03:35:00|9295.4|9290.4|9295.2|9290.2|9295.7|9290.7|9294.2|9289.2|6
1600141200000|2020-09-15 03:40:00|9295.4|9290.4|9293.7|9288.7|9295.4|9290.4|9293.7|9288.7|14
1600141500000|2020-09-15 03:45:00|9294.2|9289.2|9294.7|9289.7|9295.2|9290.2|9294.2|9289.2|6
1600141800000|2020-09-15 03:50:00|9294.9|9289.9|9294.2|9289.2|9294.9|9289.9|9293.7|9288.7|15
1600142100000|2020-09-15 03:55:00|9293.9|9288.9|9294.7|9289.7|9295.2|9290.2|9293.7|9288.7|31
1600142400000|2020-09-15 04:00:00|9294.9|9289.9|9295.2|9290.2|9295.7|9290.7|9294.4|9289.4|6
1600142700000|2020-09-15 04:05:00|9294.7|9289.7|9294.2|9289.2|9295.2|9290.2|9293.7|9288.7|7
1600143000000|2020-09-15 04:10:00|9293.7|9288.7|9292.7|9287.7|9294.2|9289.2|9292.7|9287.7|14
1600143300000|2020-09-15 04:15:00|9293.2|9288.2|9291.2|9286.2|9293.7|9288.7|9291.2|9286.2|22
1600143600000|2020-09-15 04:20:00|9290.9|9285.9|9290.7|9285.7|9292.2|9287.2|9290.2|9285.2|32
1600143900000|2020-09-15 04:25:00|9290.9|9285.9|9291.2|9286.2|9291.7|9286.7|9290.7|9285.7|2
1600144200000|2020-09-15 04:30:00|9290.9|9285.9|9292.2|9287.2|9292.7|9287.7|9290.9|9285.9|24
1600144500000|2020-09-15 04:35:00|9291.9|9286.9|9292.7|9287.7|9292.9|9287.9|9291.9|9286.9|2
1600144800000|2020-09-15 04:40:00|9292.9|9287.9|9291.2|9286.2|9292.9|9287.9|9290.7|9285.7|30
1600145100000|2020-09-15 04:45:00|9290.9|9285.9|9291.7|9286.7|9292.2|9287.2|9290.7|9285.7|13
1600145400000|2020-09-15 04:50:00|9291.2|9286.2|9291.2|9286.2|9291.9|9286.9|9290.7|9285.7|9
1600145700000|2020-09-15 04:55:00|9291.4|9286.4|9291.7|9286.7|9291.7|9286.7|9291.2|9286.2|10
1600146000000|2020-09-15 05:00:00|9291.4|9286.4|9288.4|9283.4|9291.4|9286.4|9287.7|9282.7|74
1600146300000|2020-09-15 05:05:00|9288.2|9283.2|9288.7|9283.7|9289.7|9284.7|9288.2|9283.2|10
1600146600000|2020-09-15 05:10:00|9288.4|9283.4|9290.2|9285.2|9290.2|9285.2|9287.7|9282.7|13
1600146900000|2020-09-15 05:15:00|9290.4|9285.4|9290.7|9285.7|9291.2|9286.2|9290.2|9285.2|9
1600147200000|2020-09-15 05:20:00|9290.9|9285.9|9289.2|9284.2|9291.2|9286.2|9288.7|9283.7|15
1600147500000|2020-09-15 05:25:00|9288.9|9283.9|9287.7|9282.7|9289.2|9284.2|9287.7|9282.7|7
1600147800000|2020-09-15 05:30:00|9287.2|9282.2|9288.2|9283.2|9288.7|9283.7|9287.2|9282.2|60
1600148100000|2020-09-15 05:35:00|9288.7|9283.7|9289.9|9284.9|9289.9|9284.9|9288.7|9283.7|129
1600148400000|2020-09-15 05:40:00|9289.7|9284.7|9289.7|9284.7|9290.2|9285.2|9289.4|9284.4|63
1600148700000|2020-09-15 05:45:00|9289.9|9284.9|9289.2|9284.2|9290.2|9285.2|9288.7|9283.7|47
1600149000000|2020-09-15 05:50:00|9288.9|9283.9|9288.2|9283.2|9289.2|9284.2|9287.2|9282.2|11
1600149300000|2020-09-15 05:55:00|9288.4|9283.4|9288.7|9283.7|9289.7|9284.7|9288.4|9283.4|10
1600149600000|2020-09-15 06:00:00|9289.2|9284.2|9292.7|9287.7|9294.2|9289.2|9289.2|9284.2|60
1600149900000|2020-09-15 06:05:00|9293.2|9288.2|9292.2|9287.2|9293.2|9288.2|9289.7|9284.7|28
1600150200000|2020-09-15 06:10:00|9291.9|9286.9|9290.7|9285.7|9292.2|9287.2|9289.7|9284.7|12
1600150500000|2020-09-15 06:15:00|9291.2|9286.2|9288.4|9283.4|9291.7|9286.7|9286.7|9281.7|72
1600150800000|2020-09-15 06:20:00|9288.7|9283.7|9286.7|9281.7|9288.7|9283.7|9285.7|9280.7|41
1600151100000|2020-09-15 06:25:00|9286.9|9281.9|9289.2|9284.2|9289.7|9284.7|9286.7|9281.7|49
1600151400000|2020-09-15 06:30:00|9289.4|9284.4|9290.4|9285.4|9291.9|9286.9|9289.2|9284.2|44
1600151700000|2020-09-15 06:35:00|9290.2|9285.2|9291.7|9286.7|9291.7|9286.7|9289.4|9284.4|9
1600152000000|2020-09-15 06:40:00|9291.9|9286.9|9292.4|9287.4|9292.7|9287.7|9291.2|9286.2|21
1600152300000|2020-09-15 06:45:00|9292.7|9287.7|9294.7|9289.7|9295.7|9290.7|9292.2|9287.2|86
1600152600000|2020-09-15 06:50:00|9294.2|9289.2|9293|9288|9295.7|9290.7|9292.7|9287.7|31
1600152900000|2020-09-15 06:55:00|9292.9|9287.9|9294.4|9289.4|9296.4|9291.4|9292.9|9287.9|82
1600153200000|2020-09-15 07:00:00|9294.2|9289.2|9294.2|9289.2|9295.7|9290.7|9291.2|9286.2|88
1600153500000|2020-09-15 07:05:00|9294.4|9289.4|9296.7|9291.7|9297.2|9292.2|9292.4|9287.4|65
1600153800000|2020-09-15 07:10:00|9297.2|9292.2|9297.2|9292.2|9298.9|9293.9|9295.9|9290.9|46
1600154100000|2020-09-15 07:15:00|9297.4|9292.4|9296.2|9291.2|9297.7|9292.7|9295.2|9290.2|29
1600154400000|2020-09-15 07:20:00|9296.4|9291.4|9291.2|9286.2|9296.7|9291.7|9290.2|9285.2|136
1600154700000|2020-09-15 07:25:00|9291.4|9286.4|9292.2|9287.2|9292.7|9287.7|9290.7|9285.7|38
1600155000000|2020-09-15 07:30:00|9292.4|9287.4|9296.7|9291.7|9297.7|9292.7|9291.2|9286.2|41
1600155300000|2020-09-15 07:35:00|9296.4|9291.4|9294.7|9289.7|9297.9|9292.9|9293.7|9288.7|26
1600155600000|2020-09-15 07:40:00|9295.2|9290.2|9298.2|9293.2|9299.2|9294.2|9294.9|9289.9|35
1600155900000|2020-09-15 07:45:00|9298.4|9293.4|9298.7|9293.7|9300.9|9295.9|9297.2|9292.2|34
1600156200000|2020-09-15 07:50:00|9298.9|9293.9|9298.4|9293.4|9300.9|9295.9|9297.2|9292.2|17
1600156500000|2020-09-15 07:55:00|9298.7|9293.7|9297.7|9292.7|9301.2|9296.2|9297.2|9292.2|33
1600156800000|2020-09-15 08:00:00|9297.9|9292.9|9295.4|9290.4|9297.9|9292.9|9294.2|9289.2|85
1600157100000|2020-09-15 08:05:00|9295.7|9290.7|9295.2|9290.2|9296.7|9291.7|9293.2|9288.2|30
1600157400000|2020-09-15 08:10:00|9295.7|9290.7|9296.2|9291.2|9296.2|9291.2|9292.7|9287.7|36
1600157700000|2020-09-15 08:15:00|9296.4|9291.4|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|12
1600158000000|2020-09-15 08:20:00|9297.4|9292.4|9293.2|9288.2|9297.9|9292.9|9292.2|9287.2|22
1600158300000|2020-09-15 08:25:00|9293.4|9288.4|9293.4|9288.4|9295.2|9290.2|9293.2|9288.2|26
1600158600000|2020-09-15 08:30:00|9293.7|9288.7|9296.2|9291.2|9296.4|9291.4|9292.7|9287.7|20
1600158900000|2020-09-15 08:35:00|9295.9|9290.9|9298.2|9293.2|9298.2|9293.2|9295.7|9290.7|48
1600159200000|2020-09-15 08:40:00|9297.9|9292.9|9293.9|9288.9|9298.2|9293.2|9293.4|9288.4|29
1600159500000|2020-09-15 08:45:00|9293.7|9288.7|9295.7|9290.7|9296.2|9291.2|9293.7|9288.7|35
1600159800000|2020-09-15 08:50:00|9295.4|9290.4|9295.2|9290.2|9295.4|9290.4|9293.2|9288.2|27
1600160100000|2020-09-15 08:55:00|9294.9|9289.9|9297.2|9292.2|9297.2|9292.2|9293.7|9288.7|47
1600160400000|2020-09-15 09:00:00|9296.9|9291.9|9295.7|9290.7|9297.7|9292.7|9292.9|9287.9|75
1600160700000|2020-09-15 09:05:00|9295.4|9290.4|9293.7|9288.7|9295.9|9290.9|9293.7|9288.7|30
1600161000000|2020-09-15 09:10:00|9294.2|9289.2|9293.2|9288.2|9294.2|9289.2|9291.2|9286.2|34
1600161300000|2020-09-15 09:15:00|9293.4|9288.4|9293.7|9288.7|9295.2|9290.2|9293.2|9288.2|17
1600161600000|2020-09-15 09:20:00|9294.2|9289.2|9293.9|9288.9|9294.7|9289.7|9291.9|9286.9|62
1600161900000|2020-09-15 09:25:00|9294.2|9289.2|9291.2|9286.2|9294.2|9289.2|9290.7|9285.7|54
1600162200000|2020-09-15 09:30:00|9291.7|9286.7|9294.9|9289.9|9295.2|9290.2|9291.7|9286.7|35
1600162500000|2020-09-15 09:35:00|9294.7|9289.7|9293.2|9288.2|9294.9|9289.9|9292.7|9287.7|43
1600162800000|2020-09-15 09:40:00|9293.4|9288.4|9292.9|9287.9|9295.2|9290.2|9292.2|9287.2|29
1600163100000|2020-09-15 09:45:00|9293.2|9288.2|9295.2|9290.2|9296.2|9291.2|9292.9|9287.9|36
1600163400000|2020-09-15 09:50:00|9295.4|9290.4|9294.7|9289.7|9296.7|9291.7|9293.4|9288.4|35
1600163700000|2020-09-15 09:55:00|9294.2|9289.2|9295.4|9290.4|9295.9|9290.9|9293.7|9288.7|41
1600164000000|2020-09-15 10:00:00|9295.7|9290.7|9295.2|9290.2|9296.2|9291.2|9294.2|9289.2|25
1600164300000|2020-09-15 10:05:00|9294.7|9289.7|9295.4|9290.4|9296.7|9291.7|9294.2|9289.2|30
1600164600000|2020-09-15 10:10:00|9295.2|9290.2|9294.7|9289.7|9296.2|9291.2|9294.2|9289.2|10
1600164900000|2020-09-15 10:15:00|9294.9|9289.9|9292.7|9287.7|9296.7|9291.7|9292.2|9287.2|47
1600165200000|2020-09-15 10:20:00|9292.9|9287.9|9288.7|9283.7|9292.9|9287.9|9288.7|9283.7|93
1600165500000|2020-09-15 10:25:00|9288.4|9283.4|9289.4|9284.4|9290.4|9285.4|9288.2|9283.2|39
1600165800000|2020-09-15 10:30:00|9289.7|9284.7|9288.7|9283.7|9290.7|9285.7|9288.7|9283.7|86
1600166100000|2020-09-15 10:35:00|9288.4|9283.4|9287.7|9282.7|9288.7|9283.7|9286.7|9281.7|35
1600166400000|2020-09-15 10:40:00|9287.2|9282.2|9288.7|9283.7|9289.7|9284.7|9286.7|9281.7|60
1600166700000|2020-09-15 10:45:00|9288.4|9283.4|9287.2|9282.2|9288.7|9283.7|9286.7|9281.7|20
1600167000000|2020-09-15 10:50:00|9287.4|9282.4|9285.7|9280.7|9289.2|9284.2|9285.2|9280.2|37
1600167300000|2020-09-15 10:55:00|9285.4|9280.4|9282.9|9277.9|9286.2|9281.2|9282.7|9277.7|68
1600167600000|2020-09-15 11:00:00|9282.7|9277.7|9283.4|9278.4|9284.7|9279.7|9281.7|9276.7|120
1600167900000|2020-09-15 11:05:00|9283.7|9278.7|9283.7|9278.7|9284.4|9279.4|9282.7|9277.7|46
1600168200000|2020-09-15 11:10:00|9283.9|9278.9|9285.7|9280.7|9286.2|9281.2|9282.2|9277.2|58
1600168500000|2020-09-15 11:15:00|9285.4|9280.4|9285.2|9280.2|9286.2|9281.2|9284.7|9279.7|31
1600168800000|2020-09-15 11:20:00|9284.9|9279.9|9286.2|9281.2|9286.4|9281.4|9282.7|9277.7|20
1600169100000|2020-09-15 11:25:00|9286.4|9281.4|9284.2|9279.2|9286.7|9281.7|9283.7|9278.7|48
1600169400000|2020-09-15 11:30:00|9284.4|9279.4|9283.7|9278.7|9284.4|9279.4|9282.2|9277.2|28
1600169700000|2020-09-15 11:35:00|9283.4|9278.4|9283.4|9278.4|9285.2|9280.2|9282.2|9277.2|41
1600170000000|2020-09-15 11:40:00|9283.7|9278.7|9286.4|9281.4|9286.4|9281.4|9283.2|9278.2|25
1600170300000|2020-09-15 11:45:00|9286.2|9281.2|9287.7|9282.7|9287.9|9282.9|9284.2|9279.2|31
1600170600000|2020-09-15 11:50:00|9288.2|9283.2|9287.4|9282.4|9289.2|9284.2|9286.7|9281.7|63
1600170900000|2020-09-15 11:55:00|9287.2|9282.2|9286.7|9281.7|9288.2|9283.2|9284.2|9279.2|58
1600171200000|2020-09-15 12:00:00|9286.2|9281.2|9286.9|9281.9|9287.7|9282.7|9284.7|9279.7|48
1600171500000|2020-09-15 12:05:00|9286.7|9281.7|9285.2|9280.2|9287.7|9282.7|9283.7|9278.7|46
1600171800000|2020-09-15 12:10:00|9284.7|9279.7|9284.2|9279.2|9285.4|9280.4|9283.2|9278.2|69
1600172100000|2020-09-15 12:15:00|9283.9|9278.9|9284.2|9279.2|9285.7|9280.7|9282.7|9277.7|78
1600172400000|2020-09-15 12:20:00|9284.7|9279.7|9289.7|9284.7|9289.7|9284.7|9283.7|9278.7|45
1600172700000|2020-09-15 12:25:00|9289.4|9284.4|9289.2|9284.2|9290.7|9285.7|9288.7|9283.7|123
1600173000000|2020-09-15 12:30:00|9289.4|9284.4|9288.2|9283.2|9290.4|9285.4|9286.7|9281.7|60
1600173300000|2020-09-15 12:35:00|9288.4|9283.4|9291.2|9286.2|9291.7|9286.7|9288.2|9283.2|102
1600173600000|2020-09-15 12:40:00|9291.7|9286.7|9290.7|9285.7|9292.7|9287.7|9290.2|9285.2|76
1600173900000|2020-09-15 12:45:00|9290.2|9285.2|9296.7|9291.7|9300.2|9295.2|9289.7|9284.7|157
1600174200000|2020-09-15 12:50:00|9296.4|9291.4|9298.2|9293.2|9298.9|9293.9|9295.9|9290.9|60
1600174500000|2020-09-15 12:55:00|9298.4|9293.4|9295.9|9290.9|9299.7|9294.7|9295.7|9290.7|221
1600174800000|2020-09-15 13:00:00|9296.2|9291.2|9293.2|9288.2|9296.7|9291.7|9292.7|9287.7|44
1600175100000|2020-09-15 13:05:00|9292.9|9287.9|9294.2|9289.2|9294.7|9289.7|9292.4|9287.4|46
1600175400000|2020-09-15 13:10:00|9293.9|9288.9|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|24
1600175700000|2020-09-15 13:15:00|9293.2|9288.2|9290.4|9285.4|9294.4|9289.4|9290.4|9285.4|67
1600176000000|2020-09-15 13:20:00|9290.2|9285.2|9294.7|9289.7|9294.7|9289.7|9289.7|9284.7|54
1600176300000|2020-09-15 13:25:00|9294.2|9289.2|9295.7|9290.7|9296.2|9291.2|9293.9|9288.9|56
1600176600000|2020-09-15 13:30:00|9295.4|9290.4|9294.2|9289.2|9296.2|9291.2|9292.4|9287.4|117
1600176900000|2020-09-15 13:35:00|9294.4|9289.4|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|39
1600177200000|2020-09-15 13:40:00|9293.4|9288.4|9293.2|9288.2|9294.7|9289.7|9291.7|9286.7|72
1600177500000|2020-09-15 13:45:00|9292.9|9287.9|9302.2|9297.2|9302.2|9297.2|9292.7|9287.7|332
1600177800000|2020-09-15 13:50:00|9302.7|9297.7|9305.7|9300.7|9308.4|9303.4|9302.7|9297.7|341
1600178100000|2020-09-15 13:55:00|9306.2|9301.2|9301.7|9296.7|9307.9|9302.9|9301.7|9296.7|156
1600178400000|2020-09-15 14:00:00|9301.9|9296.9|9307.2|9302.2|9310.2|9305.2|9301.9|9296.9|364
1600178700000|2020-09-15 14:05:00|9307.4|9302.4|9310.7|9305.7|9310.7|9305.7|9306.7|9301.7|486
1600179000000|2020-09-15 14:10:00|9310.4|9305.4|9313.7|9308.7|9316.7|9311.7|9309.2|9304.2|367
1600179300000|2020-09-15 14:15:00|9313.9|9308.9|9312.7|9307.7|9316.2|9311.2|9312.2|9307.2|568
1600179600000|2020-09-15 14:20:00|9312.4|9307.4|9315.7|9310.7|9316.7|9311.7|9312.4|9307.4|378
1600179900000|2020-09-15 14:25:00|9315.9|9310.9|9314.7|9309.7|9317.2|9312.2|9314.2|9309.2|364
1600180200000|2020-09-15 14:30:00|9314.4|9309.4|9316.4|9311.4|9318.2|9313.2|9314.2|9309.2|199
1600180500000|2020-09-15 14:35:00|9316.7|9311.7|9313.9|9308.9|9316.7|9311.7|9310.7|9305.7|236
1600180800000|2020-09-15 14:40:00|9314.2|9309.2|9317.7|9312.7|9318.2|9313.2|9314.2|9309.2|188
1600181100000|2020-09-15 14:45:00|9317.9|9312.9|9315.2|9310.2|9319.2|9314.2|9314.2|9309.2|145
1600181400000|2020-09-15 14:50:00|9315.7|9310.7|9311.2|9306.2|9315.9|9310.9|9308.2|9303.2|219
1600181700000|2020-09-15 14:55:00|9311.4|9306.4|9314.7|9309.7|9316.7|9311.7|9311.2|9306.2|203
1600182000000|2020-09-15 15:00:00|9314.4|9309.4|9319.7|9314.7|9320.2|9315.2|9314.4|9309.4|282
1600182300000|2020-09-15 15:05:00|9319.4|9314.4|9316.7|9311.7|9319.9|9314.9|9315.7|9310.7|126
1600182600000|2020-09-15 15:10:00|9316.4|9311.4|9317.2|9312.2|9318.7|9313.7|9315.2|9310.2|73
1600182900000|2020-09-15 15:15:00|9316.7|9311.7|9318.7|9313.7|9319.2|9314.2|9316.4|9311.4|50
1600183200000|2020-09-15 15:20:00|9318.4|9313.4|9319.2|9314.2|9319.2|9314.2|9316.9|9311.9|107
1600183500000|2020-09-15 15:25:00|9319.4|9314.4|9317.7|9312.7|9320.2|9315.2|9316.7|9311.7|120
1600183800000|2020-09-15 15:30:00|9318.2|9313.2|9316.2|9311.2|9318.7|9313.7|9316.2|9311.2|94
1600184100000|2020-09-15 15:35:00|9315.9|9310.9|9317.4|9312.4|9318.2|9313.2|9315.9|9310.9|15
1600184400000|2020-09-15 15:40:00|9317.2|9312.2|9316.7|9311.7|9317.7|9312.7|9315.2|9310.2|20
1600184700000|2020-09-15 15:45:00|9316.4|9311.4|9316.2|9311.2|9317.4|9312.4|9315.2|9310.2|39
1600185000000|2020-09-15 15:50:00|9315.9|9310.9|9315.7|9310.7|9316.2|9311.2|9314.2|9309.2|44
1600185300000|2020-09-15 15:55:00|9315.9|9310.9|9318.9|9313.9|9319.2|9314.2|9315.2|9310.2|92
1600185600000|2020-09-15 16:00:00|9319.2|9314.2|9315.4|9310.4|9319.2|9314.2|9315.2|9310.2|47
1600185900000|2020-09-15 16:05:00|9315.7|9310.7|9317.4|9312.4|9317.7|9312.7|9314.7|9309.7|43
1600186200000|2020-09-15 16:10:00|9317.7|9312.7|9315.2|9310.2|9317.9|9312.9|9314.9|9309.9|18
1600186500000|2020-09-15 16:15:00|9314.7|9309.7|9314.7|9309.7|9315.7|9310.7|9314.2|9309.2|41
1600186800000|2020-09-15 16:20:00|9314.9|9309.9|9314.7|9309.7|9315.4|9310.4|9314.2|9309.2|17
1600187100000|2020-09-15 16:25:00|9314.4|9309.4|9316.2|9311.2|9316.2|9311.2|9314.2|9309.2|24
1600187400000|2020-09-15 16:30:00|9315.9|9310.9|9314.7|9309.7|9316.2|9311.2|9314.7|9309.7|23
1600187700000|2020-09-15 16:35:00|9314.9|9309.9|9313.9|9308.9|9314.9|9309.9|9313.7|9308.7|15
1600188000000|2020-09-15 16:40:00|9313.7|9308.7|9312.7|9307.7|9314.2|9309.2|9312.2|9307.2|30
1600188300000|2020-09-15 16:45:00|9312.9|9307.9|9310.7|9305.7|9313.2|9308.2|9310.4|9305.4|44
1600188600000|2020-09-15 16:50:00|9310.9|9305.9|9310.7|9305.7|9312.7|9307.7|9310.4|9305.4|18
1600188900000|2020-09-15 16:55:00|9310.9|9305.9|9310.7|9305.7|9311.7|9306.7|9309.7|9304.7|16
1600189200000|2020-09-15 17:00:00|9310.9|9305.9|9312.4|9307.4|9313.2|9308.2|9310.7|9305.7|14
1600189500000|2020-09-15 17:05:00|9312.2|9307.2|9310.2|9305.2|9312.2|9307.2|9309.2|9304.2|18
1600189800000|2020-09-15 17:10:00|9309.9|9304.9|9309.2|9304.2|9310.7|9305.7|9308.7|9303.7|53
1600190100000|2020-09-15 17:15:00|9308.9|9303.9|9307.7|9302.7|9310.7|9305.7|9307.7|9302.7|44
1600190400000|2020-09-15 17:20:00|9307.9|9302.9|9311.2|9306.2|9311.4|9306.4|9307.7|9302.7|32
1600190700000|2020-09-15 17:25:00|9311.4|9306.4|9310.7|9305.7|9311.4|9306.4|9310.2|9305.2|11
1600191000000|2020-09-15 17:30:00|9310.9|9305.9|9312.2|9307.2|9313.4|9308.4|9310.7|9305.7|55
1600191300000|2020-09-15 17:35:00|9312.4|9307.4|9312.7|9307.7|9313.2|9308.2|9311.7|9306.7|19
1600191600000|2020-09-15 17:40:00|9313.2|9308.2|9312.7|9307.7|9314.2|9309.2|9312.7|9307.7|21
1600191900000|2020-09-15 17:45:00|9312.4|9307.4|9313.9|9308.9|9314.7|9309.7|9312.4|9307.4|84
1600192200000|2020-09-15 17:50:00|9314.2|9309.2|9312.9|9307.9|9314.7|9309.7|9311.7|9306.7|32
1600192500000|2020-09-15 17:55:00|9312.7|9307.7|9315.7|9310.7|9315.9|9310.9|9312.2|9307.2|16
1600192800000|2020-09-15 18:00:00|9315.2|9310.2|9316.7|9311.7|9317.2|9312.2|9315.2|9310.2|38
1600193100000|2020-09-15 18:05:00|9316.4|9311.4|9316.4|9311.4|9317.2|9312.2|9316.2|9311.2|40
1600193400000|2020-09-15 18:10:00|9316.7|9311.7|9315.2|9310.2|9316.7|9311.7|9314.2|9309.2|27
1600193700000|2020-09-15 18:15:00|9315.4|9310.4|9315.2|9310.2|9316.2|9311.2|9314.7|9309.7|11
1600194000000|2020-09-15 18:20:00|9314.9|9309.9|9314.2|9309.2|9314.9|9309.9|9313.9|9308.9|18
1600194300000|2020-09-15 18:25:00|9314.4|9309.4|9314.9|9309.9|9315.7|9310.7|9314.4|9309.4|17
1600194600000|2020-09-15 18:30:00|9315.2|9310.2|9316.2|9311.2|9316.7|9311.7|9314.9|9309.9|21
1600194900000|2020-09-15 18:35:00|9315.7|9310.7|9313.2|9308.2|9315.7|9310.7|9313.2|9308.2|43
1600195200000|2020-09-15 18:40:00|9313.4|9308.4|9313.2|9308.2|9313.7|9308.7|9311.9|9306.9|17
1600195500000|2020-09-15 18:45:00|9313.7|9308.7|9312.2|9307.2|9313.7|9308.7|9311.7|9306.7|14
1600195800000|2020-09-15 18:50:00|9312.4|9307.4|9311.4|9306.4|9312.7|9307.7|9310.9|9305.9|27
1600196100000|2020-09-15 18:55:00|9311.7|9306.7|9310.2|9305.2|9312.2|9307.2|9309.9|9304.9|38
1600196400000|2020-09-15 19:00:00|9310.4|9305.4|9312.2|9307.2|9312.9|9307.9|9310.2|9305.2|118
1600196700000|2020-09-15 19:05:00|9312.4|9307.4|9313.4|9308.4|9314.9|9309.9|9311.7|9306.7|29
1600197000000|2020-09-15 19:10:00|9313.2|9308.2|9314.7|9309.7|9315.2|9310.2|9313.2|9308.2|8
1600197300000|2020-09-15 19:15:00|9314.2|9309.2|9314.2|9309.2|9314.9|9309.9|9314.2|9309.2|23
1600197600000|2020-09-15 19:20:00|9314.4|9309.4|9314.2|9309.2|9314.7|9309.7|9313.7|9308.7|22
1600197900000|2020-09-15 19:25:00|9313.9|9308.9|9312.7|9307.7|9314.4|9309.4|9312.7|9307.7|15
1600198200000|2020-09-15 19:30:00|9313.2|9308.2|9315.4|9310.4|9315.7|9310.7|9312.7|9307.7|19
1600198500000|2020-09-15 19:35:00|9315.7|9310.7|9314.7|9309.7|9315.7|9310.7|9314.2|9309.2|31
1600198800000|2020-09-15 19:40:00|9315.2|9310.2|9314.9|9309.9|9315.7|9310.7|9314.7|9309.7|72
1600199100000|2020-09-15 19:45:00|9315.2|9310.2|9313.4|9308.4|9315.2|9310.2|9313.2|9308.2|22
1600199400000|2020-09-15 19:50:00|9313.7|9308.7|9313.2|9308.2|9313.9|9308.9|9312.7|9307.7|26
1600199700000|2020-09-15 19:55:00|9312.7|9307.7|9314.2|9309.2|9315.2|9310.2|9312.7|9307.7|202
1600200000000|2020-09-15 20:00:00|9314.4|9309.4|9313.2|9308.2|9315.2|9310.2|9313.2|9308.2|15
1600200300000|2020-09-15 20:05:00|9313.7|9308.7|9312.4|9307.4|9313.7|9308.7|9312.4|9307.4|19
1600200600000|2020-09-15 20:10:00|9312.2|9307.2|9313.4|9308.4|9313.7|9308.7|9312.2|9307.2|13
1600200900000|2020-09-15 20:15:00|9313.7|9308.7|9314.2|9309.2|9314.7|9309.7|9313.7|9308.7|12
1600201200000|2020-09-15 20:20:00|9313.9|9308.9|9314.7|9309.7|9314.7|9309.7|9313.4|9308.4|5
1600201500000|2020-09-15 20:25:00|9314.4|9309.4|9315.2|9310.2|9315.7|9310.7|9314.4|9309.4|7
1600201800000|2020-09-15 20:30:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.7|9309.7|4
1600202100000|2020-09-15 20:35:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.7|9309.7|0
1600202400000|2020-09-15 20:40:00|9314.4|9309.4|9315.2|9310.2|9315.2|9310.2|9314.4|9309.4|8
1600202700000|2020-09-15 20:45:00|9315.4|9310.4|9314.2|9309.2|9315.6|9310.6|9313.9|9308.9|10
1600203000000|2020-09-15 20:50:00|9313.9|9308.9|9313.9|9308.9|9314.7|9309.7|9313.9|9308.9|4
1600203300000|2020-09-15 20:55:00|9314.2|9309.2|9314.2|9309.2|9314.2|9309.2|9312.9|9307.9|12
1600214400000|2020-09-16 00:00:00|9316.2|9311.2|9314.9|9309.9|9317.2|9312.2|9313.7|9308.7|43
1600214700000|2020-09-16 00:05:00|9315.2|9310.2|9317.2|9312.2|9317.7|9312.7|9315.2|9310.2|51
1600215000000|2020-09-16 00:10:00|9316.9|9311.9|9320.7|9315.7|9322.2|9317.2|9316.9|9311.9|91
1600215300000|2020-09-16 00:15:00|9321.1|9316.1|9321.2|9316.2|9321.7|9316.7|9319.2|9314.2|23
1600215600000|2020-09-16 00:20:00|9321.7|9316.7|9320.7|9315.7|9322.2|9317.2|9320.2|9315.2|162
1600215900000|2020-09-16 00:25:00|9320.4|9315.4|9320.4|9315.4|9321.7|9316.7|9320.2|9315.2|13
1600216200000|2020-09-16 00:30:00|9320.7|9315.7|9319.7|9314.7|9320.7|9315.7|9317.9|9312.9|81
1600216500000|2020-09-16 00:35:00|9319.4|9314.4|9319.2|9314.2|9319.7|9314.7|9318.2|9313.2|109
1600216800000|2020-09-16 00:40:00|9319.4|9314.4|9320.2|9315.2|9320.7|9315.7|9318.7|9313.7|158
1600217100000|2020-09-16 00:45:00|9320.7|9315.7|9318.9|9313.9|9320.7|9315.7|9318.2|9313.2|165
1600217400000|2020-09-16 00:50:00|9318.7|9313.7|9319.7|9314.7|9319.7|9314.7|9318.2|9313.2|23
1600217700000|2020-09-16 00:55:00|9319.9|9314.9|9319.2|9314.2|9320.7|9315.7|9319.2|9314.2|9
1600218000000|2020-09-16 01:00:00|9319.7|9314.7|9321.7|9316.7|9321.7|9316.7|9318.7|9313.7|107
1600218300000|2020-09-16 01:05:00|9321.9|9316.9|9319.7|9314.7|9322.2|9317.2|9319.7|9314.7|86
1600218600000|2020-09-16 01:10:00|9319.9|9314.9|9320.7|9315.7|9321.2|9316.2|9319.2|9314.2|18
1600218900000|2020-09-16 01:15:00|9320.9|9315.9|9318.2|9313.2|9321.2|9316.2|9317.2|9312.2|38
1600219200000|2020-09-16 01:20:00|9317.9|9312.9|9317.7|9312.7|9318.2|9313.2|9316.7|9311.7|36
1600219500000|2020-09-16 01:25:00|9317.4|9312.4|9315.7|9310.7|9318.2|9313.2|9314.7|9309.7|58
1600219800000|2020-09-16 01:30:00|9315.4|9310.4|9313.2|9308.2|9315.7|9310.7|9313.2|9308.2|23
1600220100000|2020-09-16 01:35:00|9313.4|9308.4|9313.2|9308.2|9314.2|9309.2|9312.7|9307.7|18
1600220400000|2020-09-16 01:40:00|9313.7|9308.7|9313.2|9308.2|9314.2|9309.2|9312.7|9307.7|17
1600220700000|2020-09-16 01:45:00|9312.7|9307.7|9313.7|9308.7|9313.9|9308.9|9312.7|9307.7|12
1600221000000|2020-09-16 01:50:00|9313.4|9308.4|9312.2|9307.2|9314.2|9309.2|9311.7|9306.7|6
1600221300000|2020-09-16 01:55:00|9311.9|9306.9|9310.2|9305.2|9312.7|9307.7|9309.7|9304.7|281
1600221600000|2020-09-16 02:00:00|9309.7|9304.7|9307.7|9302.7|9310.2|9305.2|9306.7|9301.7|50
1600221900000|2020-09-16 02:05:00|9307.9|9302.9|9309.7|9304.7|9310.7|9305.7|9307.7|9302.7|44
1600222200000|2020-09-16 02:10:00|9309.9|9304.9|9308.2|9303.2|9310.4|9305.4|9307.9|9302.9|12
1600222500000|2020-09-16 02:15:00|9308.4|9303.4|9309.7|9304.7|9309.7|9304.7|9308.2|9303.2|16
1600222800000|2020-09-16 02:20:00|9309.9|9304.9|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|37
1600223100000|2020-09-16 02:25:00|9309.4|9304.4|9308.2|9303.2|9309.4|9304.4|9307.9|9302.9|14
1600223400000|2020-09-16 02:30:00|9308.7|9303.7|9308.7|9303.7|9309.7|9304.7|9308.2|9303.2|13
1600223700000|2020-09-16 02:35:00|9308.2|9303.2|9306.9|9301.9|9308.7|9303.7|9306.2|9301.2|20
1600224000000|2020-09-16 02:40:00|9306.7|9301.7|9308.7|9303.7|9308.7|9303.7|9306.4|9301.4|29
1600224300000|2020-09-16 02:45:00|9308.4|9303.4|9310.7|9305.7|9310.7|9305.7|9308.2|9303.2|18
1600224600000|2020-09-16 02:50:00|9310.9|9305.9|9310.2|9305.2|9310.9|9305.9|9309.9|9304.9|14
1600224900000|2020-09-16 02:55:00|9310.4|9305.4|9308.9|9303.9|9310.7|9305.7|9308.7|9303.7|16
1600225200000|2020-09-16 03:00:00|9309.2|9304.2|9308.2|9303.2|9309.2|9304.2|9307.4|9302.4|31
1600225500000|2020-09-16 03:05:00|9308.4|9303.4|9307.2|9302.2|9308.7|9303.7|9306.4|9301.4|25
1600225800000|2020-09-16 03:10:00|9306.9|9301.9|9307.2|9302.2|9307.7|9302.7|9306.4|9301.4|10
1600226100000|2020-09-16 03:15:00|9306.9|9301.9|9306.7|9301.7|9308.2|9303.2|9306.2|9301.2|15
1600226400000|2020-09-16 03:20:00|9306.4|9301.4|9307.2|9302.2|9307.2|9302.2|9306.2|9301.2|6
1600226700000|2020-09-16 03:25:00|9306.9|9301.9|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|9
1600227000000|2020-09-16 03:30:00|9306.2|9301.2|9307.2|9302.2|9307.2|9302.2|9306.2|9301.2|33
1600227300000|2020-09-16 03:35:00|9306.9|9301.9|9307.2|9302.2|9308.2|9303.2|9306.7|9301.7|7
1600227600000|2020-09-16 03:40:00|9306.9|9301.9|9307.7|9302.7|9308.2|9303.2|9306.7|9301.7|3
1600227900000|2020-09-16 03:45:00|9307.9|9302.9|9307.7|9302.7|9308.7|9303.7|9307.2|9302.2|6
1600228200000|2020-09-16 03:50:00|9307.9|9302.9|9307.2|9302.2|9308.2|9303.2|9307.2|9302.2|4
1600228500000|2020-09-16 03:55:00|9307.4|9302.4|9307.7|9302.7|9307.9|9302.9|9306.9|9301.9|2
1600228800000|2020-09-16 04:00:00|9307.9|9302.9|9307.2|9302.2|9308.2|9303.2|9306.9|9301.9|31
1600229100000|2020-09-16 04:05:00|9307.4|9302.4|9307.2|9302.2|9307.9|9302.9|9307.2|9302.2|0
1600229400000|2020-09-16 04:10:00|9307.4|9302.4|9306.2|9301.2|9307.4|9302.4|9305.7|9300.7|6
1600229700000|2020-09-16 04:15:00|9306.4|9301.4|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|3
1600230000000|2020-09-16 04:20:00|9306.4|9301.4|9306.9|9301.9|9307.7|9302.7|9306.4|9301.4|12
1600230300000|2020-09-16 04:25:00|9306.7|9301.7|9307.2|9302.2|9307.7|9302.7|9306.7|9301.7|5
1600230600000|2020-09-16 04:30:00|9307.4|9302.4|9307.2|9302.2|9307.7|9302.7|9306.7|9301.7|8
1600230900000|2020-09-16 04:35:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.2|9302.2|0
1600231200000|2020-09-16 04:40:00|9307.9|9302.9|9308.9|9303.9|9309.2|9304.2|9307.7|9302.7|5
1600231500000|2020-09-16 04:45:00|9309.2|9304.2|9307.7|9302.7|9309.4|9304.4|9307.2|9302.2|4
1600231800000|2020-09-16 04:50:00|9307.9|9302.9|9308.2|9303.2|9308.7|9303.7|9307.7|9302.7|2
1600232100000|2020-09-16 04:55:00|9307.9|9302.9|9308.2|9303.2|9308.4|9303.4|9307.9|9302.9|0
1600232400000|2020-09-16 05:00:00|9308.4|9303.4|9307.2|9302.2|9308.9|9303.9|9306.4|9301.4|7
1600232700000|2020-09-16 05:05:00|9307.4|9302.4|9306.2|9301.2|9307.7|9302.7|9305.7|9300.7|15
1600233000000|2020-09-16 05:10:00|9305.9|9300.9|9306.9|9301.9|9307.1|9302.1|9305.7|9300.7|20
1600233300000|2020-09-16 05:15:00|9306.7|9301.7|9306.4|9301.4|9307.2|9302.2|9305.7|9300.7|18
1600233600000|2020-09-16 05:20:00|9306.2|9301.2|9306.2|9301.2|9306.7|9301.7|9305.7|9300.7|9
1600233900000|2020-09-16 05:25:00|9305.9|9300.9|9306.7|9301.7|9306.9|9301.9|9305.9|9300.9|7
1600234200000|2020-09-16 05:30:00|9306.2|9301.2|9307.9|9302.9|9307.9|9302.9|9305.9|9300.9|32
1600234500000|2020-09-16 05:35:00|9307.7|9302.7|9307.7|9302.7|9308.2|9303.2|9306.7|9301.7|9
1600234800000|2020-09-16 05:40:00|9307.9|9302.9|9311.7|9306.7|9311.7|9306.7|9307.7|9302.7|26
1600235100000|2020-09-16 05:45:00|9311.9|9306.9|9311.2|9306.2|9313.2|9308.2|9310.7|9305.7|153
1600235400000|2020-09-16 05:50:00|9311.4|9306.4|9312.7|9307.7|9312.7|9307.7|9310.7|9305.7|8
1600235700000|2020-09-16 05:55:00|9312.4|9307.4|9310.2|9305.2|9312.9|9307.9|9310.2|9305.2|42
1600236000000|2020-09-16 06:00:00|9309.9|9304.9|9311.2|9306.2|9311.7|9306.7|9309.2|9304.2|56
1600236300000|2020-09-16 06:05:00|9310.9|9305.9|9312.2|9307.2|9312.2|9307.2|9309.7|9304.7|31
1600236600000|2020-09-16 06:10:00|9311.9|9306.9|9314.1|9309.1|9315.1|9310.1|9311.2|9306.2|52
1600236900000|2020-09-16 06:15:00|9314.4|9309.4|9312.7|9307.7|9314.6|9309.6|9311.4|9306.4|61
1600237200000|2020-09-16 06:20:00|9312.4|9307.4|9310.7|9305.7|9313.6|9308.6|9310.6|9305.6|24
1600237500000|2020-09-16 06:25:00|9311.1|9306.1|9311.2|9306.2|9312.7|9307.7|9309.2|9304.2|26
1600237800000|2020-09-16 06:30:00|9310.9|9305.9|9309.2|9304.2|9311.7|9306.7|9308.7|9303.7|19
1600238100000|2020-09-16 06:35:00|9309.4|9304.4|9308.4|9303.4|9309.6|9304.6|9307.6|9302.6|22
1600238400000|2020-09-16 06:40:00|9308.2|9303.2|9308.2|9303.2|9309.2|9304.2|9307.9|9302.9|18
1600238700000|2020-09-16 06:45:00|9307.9|9302.9|9308.6|9303.6|9309.6|9304.6|9306.9|9301.9|30
1600239000000|2020-09-16 06:50:00|9308.4|9303.4|9308.1|9303.1|9309.4|9304.4|9307.2|9302.2|17
1600239300000|2020-09-16 06:55:00|9308.2|9303.2|9309.2|9304.2|9309.2|9304.2|9307.2|9302.2|113
1600239600000|2020-09-16 07:00:00|9309.4|9304.4|9307.2|9302.2|9309.7|9304.7|9306.2|9301.2|218
1600239900000|2020-09-16 07:05:00|9306.9|9301.9|9309.2|9304.2|9310.2|9305.2|9306.7|9301.7|135
1600240200000|2020-09-16 07:10:00|9308.9|9303.9|9310.7|9305.7|9311.2|9306.2|9307.2|9302.2|113
1600240500000|2020-09-16 07:15:00|9310.4|9305.4|9307.7|9302.7|9311.2|9306.2|9307.4|9302.4|29
1600240800000|2020-09-16 07:20:00|9307.9|9302.9|9310.6|9305.6|9310.6|9305.6|9306.9|9301.9|20
1600241100000|2020-09-16 07:25:00|9310.4|9305.4|9308.7|9303.7|9311.7|9306.7|9308.2|9303.2|27
1600241400000|2020-09-16 07:30:00|9308.4|9303.4|9303.7|9298.7|9308.7|9303.7|9302.7|9297.7|87
1600241700000|2020-09-16 07:35:00|9303.9|9298.9|9304.7|9299.7|9305.2|9300.2|9303.2|9298.2|31
1600242000000|2020-09-16 07:40:00|9304.4|9299.4|9302.7|9297.7|9305.7|9300.7|9302.4|9297.4|24
1600242300000|2020-09-16 07:45:00|9302.4|9297.4|9305.2|9300.2|9306.2|9301.2|9302.4|9297.4|20
1600242600000|2020-09-16 07:50:00|9304.9|9299.9|9303.7|9298.7|9306.2|9301.2|9302.2|9297.2|41
1600242900000|2020-09-16 07:55:00|9303.4|9298.4|9301.7|9296.7|9303.7|9298.7|9300.7|9295.7|82
1600243200000|2020-09-16 08:00:00|9301.4|9296.4|9300.7|9295.7|9302.7|9297.7|9299.7|9294.7|84
1600243500000|2020-09-16 08:05:00|9301.2|9296.2|9298.7|9293.7|9301.7|9296.7|9297.9|9292.9|64
1600243800000|2020-09-16 08:10:00|9298.4|9293.4|9296.4|9291.4|9298.7|9293.7|9295.7|9290.7|67
1600244100000|2020-09-16 08:15:00|9296.2|9291.2|9295.7|9290.7|9296.2|9291.2|9293.2|9288.2|199
1600244400000|2020-09-16 08:20:00|9295.4|9290.4|9293.7|9288.7|9295.4|9290.4|9292.2|9287.2|66
1600244700000|2020-09-16 08:25:00|9293.9|9288.9|9296.4|9291.4|9297.7|9292.7|9293.9|9288.9|88
1600245000000|2020-09-16 08:30:00|9296.7|9291.7|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|50
1600245300000|2020-09-16 08:35:00|9297.9|9292.9|9296.2|9291.2|9298.4|9293.4|9295.7|9290.7|26
1600245600000|2020-09-16 08:40:00|9296.4|9291.4|9295.7|9290.7|9297.7|9292.7|9295.2|9290.2|25
1600245900000|2020-09-16 08:45:00|9296.1|9291.1|9296.2|9291.2|9297.2|9292.2|9295.2|9290.2|55
1600246200000|2020-09-16 08:50:00|9296.4|9291.4|9298.4|9293.4|9298.7|9293.7|9296.2|9291.2|20
1600246500000|2020-09-16 08:55:00|9298.2|9293.2|9296.7|9291.7|9299.1|9294.1|9296.7|9291.7|28
1600246800000|2020-09-16 09:00:00|9296.9|9291.9|9294.7|9289.7|9297.2|9292.2|9294.2|9289.2|62
1600247100000|2020-09-16 09:05:00|9294.2|9289.2|9293.6|9288.6|9294.2|9289.2|9292.2|9287.2|65
1600247400000|2020-09-16 09:10:00|9293.7|9288.7|9294.7|9289.7|9295.2|9290.2|9293.2|9288.2|23
1600247700000|2020-09-16 09:15:00|9294.4|9289.4|9296.2|9291.2|9296.7|9291.7|9294.2|9289.2|41
1600248000000|2020-09-16 09:20:00|9295.7|9290.7|9291.9|9286.9|9296.2|9291.2|9291.2|9286.2|68
1600248300000|2020-09-16 09:25:00|9291.7|9286.7|9288.7|9283.7|9291.9|9286.9|9288.7|9283.7|35
1600248600000|2020-09-16 09:30:00|9288.9|9283.9|9290.2|9285.2|9290.7|9285.7|9288.7|9283.7|111
1600248900000|2020-09-16 09:35:00|9290.4|9285.4|9288.2|9283.2|9291.2|9286.2|9287.2|9282.2|40
1600249200000|2020-09-16 09:40:00|9287.9|9282.9|9289.2|9284.2|9289.7|9284.7|9286.2|9281.2|89
1600249500000|2020-09-16 09:45:00|9288.9|9283.9|9285.2|9280.2|9290.2|9285.2|9285.2|9280.2|68
1600249800000|2020-09-16 09:50:00|9285.4|9280.4|9288.7|9283.7|9289.2|9284.2|9285.4|9280.4|40
1600250100000|2020-09-16 09:55:00|9288.2|9283.2|9287.2|9282.2|9288.7|9283.7|9286.2|9281.2|21
1600250400000|2020-09-16 10:00:00|9286.9|9281.9|9286.7|9281.7|9288.7|9283.7|9286.7|9281.7|42
1600250700000|2020-09-16 10:05:00|9286.2|9281.2|9288.7|9283.7|9288.7|9283.7|9285.7|9280.7|53
1600251000000|2020-09-16 10:10:00|9288.4|9283.4|9288.2|9283.2|9289.4|9284.4|9286.7|9281.7|28
1600251300000|2020-09-16 10:15:00|9287.9|9282.9|9285.9|9280.9|9287.9|9282.9|9284.9|9279.9|23
1600251600000|2020-09-16 10:20:00|9285.7|9280.7|9286.9|9281.9|9287.2|9282.2|9285.7|9280.7|13
1600251900000|2020-09-16 10:25:00|9286.7|9281.7|9285.7|9280.7|9287.2|9282.2|9284.9|9279.9|36
1600252200000|2020-09-16 10:30:00|9285.9|9280.9|9286.2|9281.2|9287.4|9282.4|9285.2|9280.2|35
1600252500000|2020-09-16 10:35:00|9285.7|9280.7|9287.9|9282.9|9288.1|9283.1|9284.7|9279.7|52
1600252800000|2020-09-16 10:40:00|9287.7|9282.7|9291.2|9286.2|9292.2|9287.2|9287.7|9282.7|102
1600253100000|2020-09-16 10:45:00|9290.9|9285.9|9287.7|9282.7|9293.2|9288.2|9286.4|9281.4|100
1600253400000|2020-09-16 10:50:00|9287.4|9282.4|9284.7|9279.7|9287.7|9282.7|9284.2|9279.2|71
1600253700000|2020-09-16 10:55:00|9284.4|9279.4|9287.7|9282.7|9287.9|9282.9|9284.2|9279.2|34
1600254000000|2020-09-16 11:00:00|9287.4|9282.4|9286.2|9281.2|9287.9|9282.9|9285.7|9280.7|91
1600254300000|2020-09-16 11:05:00|9286.4|9281.4|9288.2|9283.2|9288.7|9283.7|9285.7|9280.7|50
1600254600000|2020-09-16 11:10:00|9287.9|9282.9|9287.2|9282.2|9289.4|9284.4|9286.4|9281.4|66
1600254900000|2020-09-16 11:15:00|9286.9|9281.9|9286.7|9281.7|9287.7|9282.7|9286.7|9281.7|23
1600255200000|2020-09-16 11:20:00|9286.4|9281.4|9288.7|9283.7|9289.2|9284.2|9286.2|9281.2|39
1600255500000|2020-09-16 11:25:00|9288.9|9283.9|9292.1|9287.1|9292.1|9287.1|9287.7|9282.7|36
1600255800000|2020-09-16 11:30:00|9292.2|9287.2|9293.2|9288.2|9293.7|9288.7|9290.7|9285.7|81
1600256100000|2020-09-16 11:35:00|9292.9|9287.9|9289.4|9284.4|9293.2|9288.2|9289.2|9284.2|22
1600256400000|2020-09-16 11:40:00|9289.2|9284.2|9288.4|9283.4|9289.9|9284.9|9287.7|9282.7|29
1600256700000|2020-09-16 11:45:00|9288.2|9283.2|9289.7|9284.7|9290.1|9285.1|9286.9|9281.9|181
1600257000000|2020-09-16 11:50:00|9289.4|9284.4|9291.7|9286.7|9292.2|9287.2|9289.2|9284.2|79
1600257300000|2020-09-16 11:55:00|9291.4|9286.4|9288.9|9283.9|9292.2|9287.2|9288.2|9283.2|34
1600257600000|2020-09-16 12:00:00|9288.7|9283.7|9284.9|9279.9|9290.1|9285.1|9284.7|9279.7|60
1600257900000|2020-09-16 12:05:00|9284.7|9279.7|9283.7|9278.7|9285.7|9280.7|9283.7|9278.7|48
1600258200000|2020-09-16 12:10:00|9283.2|9278.2|9288.1|9283.1|9288.1|9283.1|9282.7|9277.7|48
1600258500000|2020-09-16 12:15:00|9287.9|9282.9|9287.7|9282.7|9288.7|9283.7|9286.2|9281.2|53
1600258800000|2020-09-16 12:20:00|9288.1|9283.1|9285.2|9280.2|9288.7|9283.7|9284.4|9279.4|39
1600259100000|2020-09-16 12:25:00|9284.9|9279.9|9285.1|9280.1|9285.4|9280.4|9283.6|9278.6|33
1600259400000|2020-09-16 12:30:00|9284.8|9279.8|9287.1|9282.1|9288.1|9283.1|9282.1|9277.1|133
1600259700000|2020-09-16 12:35:00|9286.6|9281.6|9288.9|9283.9|9289.6|9284.6|9285.9|9280.9|70
1600260000000|2020-09-16 12:40:00|9288.6|9283.6|9289.7|9284.7|9293.1|9288.1|9288.2|9283.2|170
1600260300000|2020-09-16 12:45:00|9289.6|9284.6|9300.1|9295.1|9300.4|9295.4|9289.6|9284.6|399
1600260600000|2020-09-16 12:50:00|9299.9|9294.9|9294.9|9289.9|9300.1|9295.1|9293.1|9288.1|64
1600260900000|2020-09-16 12:55:00|9294.7|9289.7|9292.1|9287.1|9296.6|9291.6|9290.1|9285.1|325
1600261200000|2020-09-16 13:00:00|9292.6|9287.6|9290.1|9285.1|9294.1|9289.1|9288.6|9283.6|72
1600261500000|2020-09-16 13:05:00|9290.4|9285.4|9288.1|9283.1|9290.6|9285.6|9286.4|9281.4|54
1600261800000|2020-09-16 13:10:00|9287.9|9282.9|9289.4|9284.4|9289.9|9284.9|9285.2|9280.2|58
1600262100000|2020-09-16 13:15:00|9289.6|9284.6|9287.7|9282.7|9290.1|9285.1|9287.4|9282.4|62
1600262400000|2020-09-16 13:20:00|9287.9|9282.9|9290.9|9285.9|9292.1|9287.1|9287.6|9282.6|73
1600262700000|2020-09-16 13:25:00|9290.7|9285.7|9292.2|9287.2|9293.1|9288.1|9289.4|9284.4|60
1600263000000|2020-09-16 13:30:00|9291.9|9286.9|9293.7|9288.7|9294.6|9289.6|9291.6|9286.6|71
1600263300000|2020-09-16 13:35:00|9293.6|9288.6|9297.1|9292.1|9298.9|9293.9|9293.2|9288.2|118
1600263600000|2020-09-16 13:40:00|9296.9|9291.9|9299.9|9294.9|9300.1|9295.1|9294.9|9289.9|78
1600263900000|2020-09-16 13:45:00|9300.1|9295.1|9295.9|9290.9|9300.1|9295.1|9295.6|9290.6|126
1600264200000|2020-09-16 13:50:00|9296.1|9291.1|9299.2|9294.2|9301.4|9296.4|9295.9|9290.9|39
1600264500000|2020-09-16 13:55:00|9299.1|9294.1|9298.1|9293.1|9299.6|9294.6|9296.1|9291.1|63
1600264800000|2020-09-16 14:00:00|9298.6|9293.6|9295.1|9290.1|9302.6|9297.6|9294.6|9289.6|241
1600265100000|2020-09-16 14:05:00|9295.6|9290.6|9296.6|9291.6|9299.9|9294.9|9295.2|9290.2|152
1600265400000|2020-09-16 14:10:00|9296.4|9291.4|9297.6|9292.6|9299.9|9294.9|9295.1|9290.1|92
1600265700000|2020-09-16 14:15:00|9298.1|9293.1|9303.6|9298.6|9304.6|9299.6|9296.2|9291.2|167
1600266000000|2020-09-16 14:20:00|9303.9|9298.9|9309.9|9304.9|9312.1|9307.1|9303.6|9298.6|358
1600266300000|2020-09-16 14:25:00|9309.7|9304.7|9317.4|9312.4|9318.1|9313.1|9309.7|9304.7|776
1600266600000|2020-09-16 14:30:00|9317.2|9312.2|9313.1|9308.1|9318.1|9313.1|9310.4|9305.4|292
1600266900000|2020-09-16 14:35:00|9313.4|9308.4|9309.4|9304.4|9316.6|9311.6|9307.7|9302.7|410
1600267200000|2020-09-16 14:40:00|9309.6|9304.6|9305.6|9300.6|9309.6|9304.6|9304.1|9299.1|348
1600267500000|2020-09-16 14:45:00|9305.4|9300.4|9306.6|9301.6|9307.6|9302.6|9303.7|9298.7|114
1600267800000|2020-09-16 14:50:00|9306.9|9301.9|9307.1|9302.1|9307.4|9302.4|9304.1|9299.1|230
1600268100000|2020-09-16 14:55:00|9307.6|9302.6|9300.6|9295.6|9307.7|9302.7|9299.9|9294.9|275
1600268400000|2020-09-16 15:00:00|9301.1|9296.1|9294.7|9289.7|9304.1|9299.1|9294.7|9289.7|368
1600268700000|2020-09-16 15:05:00|9294.9|9289.9|9297.1|9292.1|9298.6|9293.6|9294.9|9289.9|85
1600269000000|2020-09-16 15:10:00|9297.4|9292.4|9295.6|9290.6|9299.9|9294.9|9295.4|9290.4|74
1600269300000|2020-09-16 15:15:00|9295.4|9290.4|9296.9|9291.9|9296.9|9291.9|9293.2|9288.2|79
1600269600000|2020-09-16 15:20:00|9296.6|9291.6|9295.6|9290.6|9298.1|9293.1|9294.6|9289.6|75
1600269900000|2020-09-16 15:25:00|9295.9|9290.9|9296.1|9291.1|9298.1|9293.1|9294.6|9289.6|30
1600270200000|2020-09-16 15:30:00|9296.2|9291.2|9295.6|9290.6|9298.4|9293.4|9293.7|9288.7|79
1600270500000|2020-09-16 15:35:00|9295.4|9290.4|9299.1|9294.1|9299.6|9294.6|9295.2|9290.2|23
1600270800000|2020-09-16 15:40:00|9298.7|9293.7|9300.6|9295.6|9301.7|9296.7|9298.4|9293.4|48
1600271100000|2020-09-16 15:45:00|9300.9|9295.9|9301.2|9296.2|9302.6|9297.6|9300.1|9295.1|46
1600271400000|2020-09-16 15:50:00|9301.4|9296.4|9302.9|9297.9|9303.2|9298.2|9300.7|9295.7|16
1600271700000|2020-09-16 15:55:00|9302.7|9297.7|9302.7|9297.7|9303.7|9298.7|9302.1|9297.1|37
1600272000000|2020-09-16 16:00:00|9302.6|9297.6|9302.1|9297.1|9303.1|9298.1|9301.2|9296.2|37
1600272300000|2020-09-16 16:05:00|9301.9|9296.9|9299.7|9294.7|9302.7|9297.7|9299.1|9294.1|29
1600272600000|2020-09-16 16:10:00|9299.6|9294.6|9302.1|9297.1|9302.2|9297.2|9298.9|9293.9|51
1600272900000|2020-09-16 16:15:00|9301.9|9296.9|9301.2|9296.2|9302.2|9297.2|9301.2|9296.2|102
1600273200000|2020-09-16 16:20:00|9300.9|9295.9|9301.4|9296.4|9302.1|9297.1|9299.9|9294.9|22
1600273500000|2020-09-16 16:25:00|9301.6|9296.6|9299.4|9294.4|9301.6|9296.6|9298.1|9293.1|44
1600273800000|2020-09-16 16:30:00|9299.6|9294.6|9299.2|9294.2|9300.1|9295.1|9298.1|9293.1|21
1600274100000|2020-09-16 16:35:00|9299.1|9294.1|9298.6|9293.6|9299.6|9294.6|9298.1|9293.1|13
1600274400000|2020-09-16 16:40:00|9298.9|9293.9|9299.6|9294.6|9300.6|9295.6|9298.4|9293.4|12
1600274700000|2020-09-16 16:45:00|9299.9|9294.9|9303.1|9298.1|9303.1|9298.1|9299.7|9294.7|50
1600275000000|2020-09-16 16:50:00|9302.9|9297.9|9303.6|9298.6|9303.9|9298.9|9302.6|9297.6|53
1600275300000|2020-09-16 16:55:00|9303.9|9298.9|9302.4|9297.4|9304.1|9299.1|9302.1|9297.1|30
1600275600000|2020-09-16 17:00:00|9302.6|9297.6|9300.6|9295.6|9302.6|9297.6|9299.6|9294.6|86
1600275900000|2020-09-16 17:05:00|9300.1|9295.1|9301.9|9296.9|9302.4|9297.4|9300.1|9295.1|27
1600276200000|2020-09-16 17:10:00|9301.6|9296.6|9301.1|9296.1|9302.6|9297.6|9300.6|9295.6|37
1600276500000|2020-09-16 17:15:00|9301.4|9296.4|9303.9|9298.9|9304.1|9299.1|9301.1|9296.1|78
1600276800000|2020-09-16 17:20:00|9303.7|9298.7|9302.6|9297.6|9303.9|9298.9|9301.6|9296.6|31
1600277100000|2020-09-16 17:25:00|9302.9|9297.9|9308.1|9303.1|9308.9|9303.9|9302.1|9297.1|366
1600277400000|2020-09-16 17:30:00|9308.4|9303.4|9305.6|9300.6|9309.9|9304.9|9305.6|9300.6|168
1600277700000|2020-09-16 17:35:00|9306.1|9301.1|9308.6|9303.6|9310.1|9305.1|9306.1|9301.1|81
1600278000000|2020-09-16 17:40:00|9308.4|9303.4|9307.9|9302.9|9309.1|9304.1|9306.4|9301.4|61
1600278300000|2020-09-16 17:45:00|9308.1|9303.1|9308.4|9303.4|9311.6|9306.6|9307.6|9302.6|126
1600278600000|2020-09-16 17:50:00|9308.1|9303.1|9308.2|9303.2|9310.1|9305.1|9307.7|9302.7|100
1600278900000|2020-09-16 17:55:00|9308.1|9303.1|9305.8|9300.8|9309.2|9304.2|9304.7|9299.7|350
1600279200000|2020-09-16 18:00:00|9305.5|9300.5|9302.6|9297.6|9312.1|9307.1|9287.4|9282.4|243
1600279500000|2020-09-16 18:05:00|9302.9|9297.9|9315.9|9310.9|9320.1|9315.1|9300.9|9295.9|765
1600279800000|2020-09-16 18:10:00|9315.6|9310.6|9305.4|9300.4|9320.1|9315.1|9301.4|9296.4|656
1600280100000|2020-09-16 18:15:00|9305.1|9300.1|9303.1|9298.1|9307.1|9302.1|9299.1|9294.1|427
1600280400000|2020-09-16 18:20:00|9302.6|9297.6|9304.1|9299.1|9304.9|9299.9|9297.4|9292.4|399
1600280700000|2020-09-16 18:25:00|9304.6|9299.6|9308.4|9303.4|9310.1|9305.1|9302.9|9297.9|262
1600281000000|2020-09-16 18:30:00|9307.9|9302.9|9309.4|9304.4|9320.1|9315.1|9306.1|9301.1|664
1600281300000|2020-09-16 18:35:00|9309.6|9304.6|9296.6|9291.6|9313.1|9308.1|9295.1|9290.1|582
1600281600000|2020-09-16 18:40:00|9297.1|9292.1|9314.3|9309.3|9315.1|9310.1|9295.1|9290.1|918
1600281900000|2020-09-16 18:45:00|9314.1|9309.1|9315.1|9310.1|9320.1|9315.1|9313.1|9308.1|892
1600282200000|2020-09-16 18:50:00|9315.6|9310.6|9326.6|9321.6|9331.6|9326.6|9315.1|9310.1|1052
1600282500000|2020-09-16 18:55:00|9326.4|9321.4|9324.6|9319.6|9332.1|9327.1|9323.1|9318.1|690
1600282800000|2020-09-16 19:00:00|9325.1|9320.1|9313.6|9308.6|9325.6|9320.6|9312.6|9307.6|603
1600283100000|2020-09-16 19:05:00|9313.8|9308.8|9319.4|9314.4|9320.8|9315.8|9313.6|9308.6|234
1600283400000|2020-09-16 19:10:00|9319.6|9314.6|9322.9|9317.9|9329.4|9324.4|9318.4|9313.4|432
1600283700000|2020-09-16 19:15:00|9322.6|9317.6|9322.1|9317.1|9327.9|9322.9|9321.9|9316.9|139
1600284000000|2020-09-16 19:20:00|9322.4|9317.4|9323.4|9318.4|9323.4|9318.4|9319.1|9314.1|124
1600284300000|2020-09-16 19:25:00|9323.2|9318.2|9325.9|9320.9|9326.6|9321.6|9321.6|9316.6|62
1600284600000|2020-09-16 19:30:00|9326.1|9321.1|9328.1|9323.1|9331.4|9326.4|9325.6|9320.6|137
1600284900000|2020-09-16 19:35:00|9328.4|9323.4|9328.9|9323.9|9330.4|9325.4|9323.9|9318.9|135
1600285200000|2020-09-16 19:40:00|9328.6|9323.6|9327.6|9322.6|9331.1|9326.1|9327.1|9322.1|336
1600285500000|2020-09-16 19:45:00|9327.4|9322.4|9327.4|9322.4|9327.6|9322.6|9323.1|9318.1|94
1600285800000|2020-09-16 19:50:00|9327.1|9322.1|9326.2|9321.2|9327.9|9322.9|9324.1|9319.1|239
1600286100000|2020-09-16 19:55:00|9325.9|9320.9|9324.1|9319.1|9326.9|9321.9|9324.1|9319.1|97
1600286400000|2020-09-16 20:00:00|9324.4|9319.4|9324.1|9319.1|9325.1|9320.1|9322.6|9317.6|67
1600286700000|2020-09-16 20:05:00|9324.4|9319.4|9322.4|9317.4|9324.6|9319.6|9322.1|9317.1|163
1600287000000|2020-09-16 20:10:00|9322.1|9317.1|9320.6|9315.6|9322.4|9317.4|9319.4|9314.4|44
1600287300000|2020-09-16 20:15:00|9320.4|9315.4|9320.1|9315.1|9320.6|9315.6|9319.6|9314.6|22
1600287600000|2020-09-16 20:20:00|9319.9|9314.9|9321.9|9316.9|9322.1|9317.1|9319.6|9314.6|186
1600287900000|2020-09-16 20:25:00|9322.1|9317.1|9323.4|9318.4|9323.6|9318.6|9321.4|9316.4|38
1600288200000|2020-09-16 20:30:00|9323.2|9318.2|9318.4|9313.4|9323.6|9318.6|9318.4|9313.4|66
1600288500000|2020-09-16 20:35:00|9318.1|9313.1|9316.1|9311.1|9320.1|9315.1|9316.1|9311.1|37
1600288800000|2020-09-16 20:40:00|9315.7|9310.7|9314.6|9309.6|9317.4|9312.4|9314.6|9309.6|38
1600289100000|2020-09-16 20:45:00|9314.9|9309.9|9314.6|9309.6|9315.6|9310.6|9313.4|9308.4|28
1600289400000|2020-09-16 20:50:00|9314.9|9309.9|9315.4|9310.4|9315.4|9310.4|9313.6|9308.6|9
1600289700000|2020-09-16 20:55:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.1|9309.1|7
1600300800000|2020-09-17 00:00:00|9322.4|9317.4|9327.1|9322.1|9327.6|9322.6|9322.1|9317.1|208
1600301100000|2020-09-17 00:05:00|9326.9|9321.9|9327.1|9322.1|9328.1|9323.1|9326.1|9321.1|35
1600301400000|2020-09-17 00:10:00|9326.9|9321.9|9328.6|9323.6|9329.1|9324.1|9326.6|9321.6|30
1600301700000|2020-09-17 00:15:00|9328.9|9323.9|9330.6|9325.6|9331.1|9326.1|9328.1|9323.1|63
1600302000000|2020-09-17 00:20:00|9330.9|9325.9|9336.9|9331.9|9338.1|9333.1|9330.6|9325.6|92
1600302300000|2020-09-17 00:25:00|9337.1|9332.1|9337.1|9332.1|9338.6|9333.6|9335.1|9330.1|30
1600302600000|2020-09-17 00:30:00|9337.4|9332.4|9342.1|9337.1|9342.4|9337.4|9336.4|9331.4|145
1600302900000|2020-09-17 00:35:00|9342.4|9337.4|9343.6|9338.6|9343.6|9338.6|9341.6|9336.6|183
1600303200000|2020-09-17 00:40:00|9343.4|9338.4|9339.6|9334.6|9344.1|9339.1|9339.1|9334.1|38
1600303500000|2020-09-17 00:45:00|9339.9|9334.9|9341.1|9336.1|9342.1|9337.1|9338.6|9333.6|14
1600303800000|2020-09-17 00:50:00|9341.4|9336.4|9340.4|9335.4|9342.4|9337.4|9339.1|9334.1|50
1600304100000|2020-09-17 00:55:00|9340.6|9335.6|9340.9|9335.9|9341.4|9336.4|9339.6|9334.6|53
1600304400000|2020-09-17 01:00:00|9341.1|9336.1|9337.9|9332.9|9341.1|9336.1|9336.6|9331.6|77
1600304700000|2020-09-17 01:05:00|9338.1|9333.1|9337.9|9332.9|9339.6|9334.6|9337.1|9332.1|11
1600305000000|2020-09-17 01:10:00|9337.6|9332.6|9337.9|9332.9|9338.6|9333.6|9336.4|9331.4|15
1600305300000|2020-09-17 01:15:00|9337.6|9332.6|9335.1|9330.1|9337.6|9332.6|9334.9|9329.9|79
1600305600000|2020-09-17 01:20:00|9335.4|9330.4|9338.1|9333.1|9339.1|9334.1|9335.4|9330.4|28
1600305900000|2020-09-17 01:25:00|9337.9|9332.9|9336.1|9331.1|9337.9|9332.9|9336.1|9331.1|20
1600306200000|2020-09-17 01:30:00|9336.6|9331.6|9332.1|9327.1|9336.6|9331.6|9331.6|9326.6|279
1600306500000|2020-09-17 01:35:00|9331.9|9326.9|9337.6|9332.6|9338.1|9333.1|9331.9|9326.9|136
1600306800000|2020-09-17 01:40:00|9337.9|9332.9|9341.6|9336.6|9342.6|9337.6|9337.1|9332.1|63
1600307100000|2020-09-17 01:45:00|9341.9|9336.9|9345.1|9340.1|9346.6|9341.6|9341.9|9336.9|170
1600307400000|2020-09-17 01:50:00|9345.4|9340.4|9348.8|9343.8|9351.6|9346.6|9345.1|9340.1|302
1600307700000|2020-09-17 01:55:00|9348.9|9343.9|9353.4|9348.4|9354.6|9349.6|9348.9|9343.9|186
1600308000000|2020-09-17 02:00:00|9353.6|9348.6|9353.1|9348.1|9354.6|9349.6|9351.1|9346.1|248
1600308300000|2020-09-17 02:05:00|9353.4|9348.4|9349.6|9344.6|9354.1|9349.1|9349.1|9344.1|131
1600308600000|2020-09-17 02:10:00|9349.9|9344.9|9349.6|9344.6|9350.6|9345.6|9347.6|9342.6|97
1600308900000|2020-09-17 02:15:00|9349.4|9344.4|9349.9|9344.9|9350.6|9345.6|9347.6|9342.6|56
1600309200000|2020-09-17 02:20:00|9350.1|9345.1|9349.1|9344.1|9350.6|9345.6|9348.1|9343.1|91
1600309500000|2020-09-17 02:25:00|9349.4|9344.4|9350.6|9345.6|9351.6|9346.6|9349.1|9344.1|56
1600309800000|2020-09-17 02:30:00|9351.1|9346.1|9348.6|9343.6|9351.4|9346.4|9348.6|9343.6|41
1600310100000|2020-09-17 02:35:00|9348.8|9343.8|9347.9|9342.9|9348.8|9343.8|9347.6|9342.6|14
1600310400000|2020-09-17 02:40:00|9347.6|9342.6|9348.1|9343.1|9348.4|9343.4|9347.6|9342.6|10
1600310700000|2020-09-17 02:45:00|9348.6|9343.6|9350.1|9345.1|9351.6|9346.6|9348.4|9343.4|50
1600311000000|2020-09-17 02:50:00|9350.4|9345.4|9350.1|9345.1|9352.1|9347.1|9349.6|9344.6|31
1600311300000|2020-09-17 02:55:00|9349.6|9344.6|9348.1|9343.1|9350.4|9345.4|9347.6|9342.6|56
1600311600000|2020-09-17 03:00:00|9348.3|9343.3|9350.4|9345.4|9350.4|9345.4|9348.1|9343.1|30
1600311900000|2020-09-17 03:05:00|9350.6|9345.6|9350.9|9345.9|9351.1|9346.1|9349.6|9344.6|11
1600312200000|2020-09-17 03:10:00|9351.1|9346.1|9352.6|9347.6|9352.8|9347.8|9349.9|9344.9|97
1600312500000|2020-09-17 03:15:00|9352.8|9347.8|9362.6|9357.6|9365.6|9360.6|9352.1|9347.1|655
1600312800000|2020-09-17 03:20:00|9362.4|9357.4|9358.9|9353.9|9364.1|9359.1|9357.6|9352.6|268
1600313100000|2020-09-17 03:25:00|9359.1|9354.1|9359.1|9354.1|9360.4|9355.4|9357.9|9352.9|45
1600313400000|2020-09-17 03:30:00|9359.4|9354.4|9359.6|9354.6|9361.6|9356.6|9358.6|9353.6|53
1600313700000|2020-09-17 03:35:00|9359.4|9354.4|9359.4|9354.4|9362.4|9357.4|9358.1|9353.1|50
1600314000000|2020-09-17 03:40:00|9359.6|9354.6|9356.6|9351.6|9360.6|9355.6|9356.6|9351.6|30
1600314300000|2020-09-17 03:45:00|9357.1|9352.1|9356.6|9351.6|9357.8|9352.8|9354.9|9349.9|84
1600314600000|2020-09-17 03:50:00|9356.4|9351.4|9356.1|9351.1|9357.6|9352.6|9355.6|9350.6|21
1600314900000|2020-09-17 03:55:00|9355.8|9350.8|9357.6|9352.6|9357.8|9352.8|9355.8|9350.8|9
1600315200000|2020-09-17 04:00:00|9357.3|9352.3|9359.1|9354.1|9359.6|9354.6|9356.4|9351.4|44
1600315500000|2020-09-17 04:05:00|9359.4|9354.4|9358.8|9353.8|9359.9|9354.9|9358.4|9353.4|10
1600315800000|2020-09-17 04:10:00|9358.9|9353.9|9359.1|9354.1|9360.6|9355.6|9358.6|9353.6|60
1600316100000|2020-09-17 04:15:00|9359.4|9354.4|9358.6|9353.6|9359.6|9354.6|9358.1|9353.1|15
1600316400000|2020-09-17 04:20:00|9358.8|9353.8|9357.6|9352.6|9359.1|9354.1|9357.1|9352.1|41
1600316700000|2020-09-17 04:25:00|9357.4|9352.4|9356.6|9351.6|9357.6|9352.6|9356.1|9351.1|15
1600317000000|2020-09-17 04:30:00|9356.9|9351.9|9356.6|9351.6|9356.9|9351.9|9355.6|9350.6|18
1600317300000|2020-09-17 04:35:00|9356.9|9351.9|9356.9|9351.9|9357.6|9352.6|9356.1|9351.1|8
1600317600000|2020-09-17 04:40:00|9356.6|9351.6|9356.6|9351.6|9357.1|9352.1|9356.1|9351.1|16
1600317900000|2020-09-17 04:45:00|9356.4|9351.4|9355.6|9350.6|9356.6|9351.6|9353.6|9348.6|30
1600318200000|2020-09-17 04:50:00|9355.9|9350.9|9355.6|9350.6|9356.1|9351.1|9354.6|9349.6|8
1600318500000|2020-09-17 04:55:00|9355.3|9350.3|9354.6|9349.6|9355.6|9350.6|9354.1|9349.1|45
1600318800000|2020-09-17 05:00:00|9354.8|9349.8|9353.1|9348.1|9356.1|9351.1|9352.6|9347.6|84
1600319100000|2020-09-17 05:05:00|9352.9|9347.9|9351.6|9346.6|9353.3|9348.3|9350.6|9345.6|24
1600319400000|2020-09-17 05:10:00|9351.8|9346.8|9350.1|9345.1|9352.6|9347.6|9349.9|9344.9|21
1600319700000|2020-09-17 05:15:00|9349.8|9344.8|9349.1|9344.1|9350.1|9345.1|9347.8|9342.8|71
1600320000000|2020-09-17 05:20:00|9349.4|9344.4|9350.1|9345.1|9351.4|9346.4|9349.3|9344.3|34
1600320300000|2020-09-17 05:25:00|9349.9|9344.9|9347.6|9342.6|9349.9|9344.9|9347.6|9342.6|19
1600320600000|2020-09-17 05:30:00|9347.4|9342.4|9349.4|9344.4|9351.4|9346.4|9347.1|9342.1|33
1600320900000|2020-09-17 05:35:00|9349.6|9344.6|9349.9|9344.9|9351.1|9346.1|9347.1|9342.1|16
1600321200000|2020-09-17 05:40:00|9349.6|9344.6|9347.4|9342.4|9350.1|9345.1|9346.9|9341.9|19
1600321500000|2020-09-17 05:45:00|9347.6|9342.6|9347.1|9342.1|9349.1|9344.1|9346.6|9341.6|27
1600321800000|2020-09-17 05:50:00|9347.4|9342.4|9346.6|9341.6|9348.6|9343.6|9346.6|9341.6|25
1600322100000|2020-09-17 05:55:00|9346.8|9341.8|9346.1|9341.1|9346.9|9341.9|9345.4|9340.4|51
1600322400000|2020-09-17 06:00:00|9346.6|9341.6|9346.1|9341.1|9347.8|9342.8|9344.3|9339.3|174
1600322700000|2020-09-17 06:05:00|9346.3|9341.3|9348.6|9343.6|9351.1|9346.1|9345.8|9340.8|53
1600323000000|2020-09-17 06:10:00|9348.8|9343.8|9354.1|9349.1|9354.6|9349.6|9348.6|9343.6|128
1600323300000|2020-09-17 06:15:00|9353.9|9348.9|9353.6|9348.6|9356.1|9351.1|9353.1|9348.1|70
1600323600000|2020-09-17 06:20:00|9353.4|9348.4|9352.4|9347.4|9355.6|9350.6|9351.6|9346.6|96
1600323900000|2020-09-17 06:25:00|9352.6|9347.6|9350.1|9345.1|9354.6|9349.6|9348.1|9343.1|140
1600324200000|2020-09-17 06:30:00|9349.9|9344.9|9347.6|9342.6|9352.9|9347.9|9347.6|9342.6|62
1600324500000|2020-09-17 06:35:00|9347.8|9342.8|9350.1|9345.1|9350.6|9345.6|9346.6|9341.6|60
1600324800000|2020-09-17 06:40:00|9349.9|9344.9|9344.6|9339.6|9350.1|9345.1|9343.3|9338.3|120
1600325100000|2020-09-17 06:45:00|9345.1|9340.1|9341.1|9336.1|9345.1|9340.1|9340.1|9335.1|124
1600325400000|2020-09-17 06:50:00|9340.9|9335.9|9340.6|9335.6|9341.3|9336.3|9337.6|9332.6|107
1600325700000|2020-09-17 06:55:00|9340.8|9335.8|9340.1|9335.1|9341.6|9336.6|9339.1|9334.1|67
1600326000000|2020-09-17 07:00:00|9340.6|9335.6|9339.6|9334.6|9342.6|9337.6|9337.6|9332.6|165
1600326300000|2020-09-17 07:05:00|9339.8|9334.8|9340.6|9335.6|9341.6|9336.6|9337.6|9332.6|94
1600326600000|2020-09-17 07:10:00|9340.8|9335.8|9340.1|9335.1|9341.1|9336.1|9334.6|9329.6|110
1600326900000|2020-09-17 07:15:00|9339.9|9334.9|9339.6|9334.6|9342.1|9337.1|9337.6|9332.6|101
1600327200000|2020-09-17 07:20:00|9339.8|9334.8|9338.1|9333.1|9341.6|9336.6|9337.1|9332.1|35
1600327500000|2020-09-17 07:25:00|9337.9|9332.9|9335.6|9330.6|9338.4|9333.4|9333.1|9328.1|347
1600327800000|2020-09-17 07:30:00|9335.1|9330.1|9331.1|9326.1|9335.1|9330.1|9330.6|9325.6|182
1600328100000|2020-09-17 07:35:00|9330.8|9325.8|9331.9|9326.9|9332.8|9327.8|9330.6|9325.6|32
1600328400000|2020-09-17 07:40:00|9331.8|9326.8|9332.6|9327.6|9334.6|9329.6|9330.6|9325.6|52
1600328700000|2020-09-17 07:45:00|9332.1|9327.1|9334.6|9329.6|9335.6|9330.6|9332.1|9327.1|54
1600329000000|2020-09-17 07:50:00|9334.4|9329.4|9328.1|9323.1|9334.8|9329.8|9328.1|9323.1|96
1600329300000|2020-09-17 07:55:00|9328.4|9323.4|9329.1|9324.1|9330.6|9325.6|9328.1|9323.1|37
1600329600000|2020-09-17 08:00:00|9328.6|9323.6|9329.1|9324.1|9330.1|9325.1|9327.1|9322.1|120
1600329900000|2020-09-17 08:05:00|9329.3|9324.3|9329.6|9324.6|9332.1|9327.1|9327.6|9322.6|53
1600330200000|2020-09-17 08:10:00|9329.8|9324.8|9328.1|9323.1|9330.1|9325.1|9324.1|9319.1|182
1600330500000|2020-09-17 08:15:00|9327.6|9322.6|9324.8|9319.8|9327.6|9322.6|9323.6|9318.6|73
1600330800000|2020-09-17 08:20:00|9324.6|9319.6|9320.1|9315.1|9324.8|9319.8|9320.1|9315.1|358
1600331100000|2020-09-17 08:25:00|9320.4|9315.4|9320.1|9315.1|9323.3|9318.3|9318.9|9313.9|97
1600331400000|2020-09-17 08:30:00|9319.9|9314.9|9321.6|9316.6|9322.3|9317.3|9316.6|9311.6|150
1600331700000|2020-09-17 08:35:00|9321.4|9316.4|9322.4|9317.4|9323.1|9318.1|9321.1|9316.1|113
1600332000000|2020-09-17 08:40:00|9322.3|9317.3|9321.6|9316.6|9322.4|9317.4|9320.1|9315.1|62
1600332300000|2020-09-17 08:45:00|9321.3|9316.3|9323.1|9318.1|9323.6|9318.6|9318.6|9313.6|36
1600332600000|2020-09-17 08:50:00|9323.3|9318.3|9321.6|9316.6|9324.1|9319.1|9319.6|9314.6|267
1600332900000|2020-09-17 08:55:00|9321.3|9316.3|9322.1|9317.1|9323.1|9318.1|9321.1|9316.1|72
1600333200000|2020-09-17 09:00:00|9321.9|9316.9|9320.6|9315.6|9322.1|9317.1|9316.8|9311.8|69
1600333500000|2020-09-17 09:05:00|9320.4|9315.4|9326.6|9321.6|9328.1|9323.1|9319.1|9314.1|156
1600333800000|2020-09-17 09:10:00|9326.4|9321.4|9326.6|9321.6|9327.8|9322.8|9324.1|9319.1|169
1600334100000|2020-09-17 09:15:00|9326.8|9321.8|9330.1|9325.1|9330.6|9325.6|9326.6|9321.6|128
1600334400000|2020-09-17 09:20:00|9329.6|9324.6|9328.6|9323.6|9331.4|9326.4|9327.3|9322.3|57
1600334700000|2020-09-17 09:25:00|9328.4|9323.4|9334.6|9329.6|9335.1|9330.1|9328.3|9323.3|147
1600335000000|2020-09-17 09:30:00|9334.4|9329.4|9331.6|9326.6|9335.3|9330.3|9330.8|9325.8|38
1600335300000|2020-09-17 09:35:00|9331.3|9326.3|9327.1|9322.1|9331.6|9326.6|9326.8|9321.8|83
1600335600000|2020-09-17 09:40:00|9326.9|9321.9|9325.6|9320.6|9329.3|9324.3|9325.3|9320.3|31
1600335900000|2020-09-17 09:45:00|9325.9|9320.9|9325.6|9320.6|9327.3|9322.3|9325.6|9320.6|30
1600336200000|2020-09-17 09:50:00|9325.8|9320.8|9327.1|9322.1|9327.1|9322.1|9324.6|9319.6|9
1600336500000|2020-09-17 09:55:00|9326.9|9321.9|9322.6|9317.6|9326.9|9321.9|9321.6|9316.6|55
1600336800000|2020-09-17 10:00:00|9323.1|9318.1|9323.1|9318.1|9324.6|9319.6|9321.1|9316.1|112
1600337100000|2020-09-17 10:05:00|9323.3|9318.3|9323.6|9318.6|9324.1|9319.1|9320.6|9315.6|90
1600337400000|2020-09-17 10:10:00|9323.8|9318.8|9326.1|9321.1|9327.1|9322.1|9323.6|9318.6|31
1600337700000|2020-09-17 10:15:00|9325.8|9320.8|9326.6|9321.6|9326.6|9321.6|9323.6|9318.6|158
1600338000000|2020-09-17 10:20:00|9326.8|9321.8|9326.6|9321.6|9327.6|9322.6|9325.6|9320.6|40
1600338300000|2020-09-17 10:25:00|9326.8|9321.8|9326.1|9321.1|9327.6|9322.6|9324.6|9319.6|59
1600338600000|2020-09-17 10:30:00|9325.6|9320.6|9327.1|9322.1|9327.3|9322.3|9323.6|9318.6|52
1600338900000|2020-09-17 10:35:00|9326.8|9321.8|9326.6|9321.6|9327.8|9322.8|9325.1|9320.1|39
1600339200000|2020-09-17 10:40:00|9327.1|9322.1|9326.1|9321.1|9327.3|9322.3|9324.6|9319.6|29
1600339500000|2020-09-17 10:45:00|9325.8|9320.8|9325.6|9320.6|9329.1|9324.1|9325.3|9320.3|37
1600339800000|2020-09-17 10:50:00|9325.8|9320.8|9318.1|9313.1|9326.1|9321.1|9317.1|9312.1|308
1600340100000|2020-09-17 10:55:00|9318.4|9313.4|9322.3|9317.3|9323.6|9318.6|9318.4|9313.4|83
1600340400000|2020-09-17 11:00:00|9322.1|9317.1|9328.8|9323.8|9330.1|9325.1|9319.6|9314.6|282
1600340700000|2020-09-17 11:05:00|9328.6|9323.6|9330.6|9325.6|9334.1|9329.1|9326.1|9321.1|281
1600341000000|2020-09-17 11:10:00|9330.8|9325.8|9325.6|9320.6|9332.8|9327.8|9325.1|9320.1|109
1600341300000|2020-09-17 11:15:00|9325.3|9320.3|9324.1|9319.1|9326.1|9321.1|9321.6|9316.6|109
1600341600000|2020-09-17 11:20:00|9324.3|9319.3|9325.6|9320.6|9327.1|9322.1|9323.6|9318.6|63
1600341900000|2020-09-17 11:25:00|9325.3|9320.3|9323.1|9318.1|9325.6|9320.6|9322.1|9317.1|33
1600342200000|2020-09-17 11:30:00|9323.6|9318.6|9322.6|9317.6|9323.6|9318.6|9321.1|9316.1|52
1600342500000|2020-09-17 11:35:00|9322.3|9317.3|9323.4|9318.4|9323.6|9318.6|9320.6|9315.6|55
1600342800000|2020-09-17 11:40:00|9323.3|9318.3|9325.1|9320.1|9326.1|9321.1|9323.3|9318.3|59
1600343100000|2020-09-17 11:45:00|9325.3|9320.3|9321.1|9316.1|9325.3|9320.3|9320.6|9315.6|96
1600343400000|2020-09-17 11:50:00|9321.3|9316.3|9320.1|9315.1|9323.3|9318.3|9319.6|9314.6|61
1600343700000|2020-09-17 11:55:00|9319.8|9314.8|9319.6|9314.6|9321.6|9316.6|9318.1|9313.1|85
1600344000000|2020-09-17 12:00:00|9320.1|9315.1|9326.1|9321.1|9327.1|9322.1|9319.6|9314.6|106
1600344300000|2020-09-17 12:05:00|9326.3|9321.3|9330.6|9325.6|9330.6|9325.6|9326.1|9321.1|62
1600344600000|2020-09-17 12:10:00|9330.8|9325.8|9328.1|9323.1|9333.1|9328.1|9327.8|9322.8|231
1600344900000|2020-09-17 12:15:00|9327.8|9322.8|9328.4|9323.4|9329.6|9324.6|9327.1|9322.1|241
1600345200000|2020-09-17 12:20:00|9328.1|9323.1|9326.1|9321.1|9329.8|9324.8|9325.6|9320.6|79
1600345500000|2020-09-17 12:25:00|9325.8|9320.8|9328.8|9323.8|9329.1|9324.1|9324.6|9319.6|36
1600345800000|2020-09-17 12:30:00|9328.6|9323.6|9329.6|9324.6|9332.6|9327.6|9328.1|9323.1|65
1600346100000|2020-09-17 12:35:00|9329.8|9324.8|9328.6|9323.6|9331.8|9326.8|9327.3|9322.3|92
1600346400000|2020-09-17 12:40:00|9328.4|9323.4|9325.6|9320.6|9328.4|9323.4|9324.6|9319.6|130
1600346700000|2020-09-17 12:45:00|9325.8|9320.8|9322.8|9317.8|9327.3|9322.3|9322.1|9317.1|119
1600347000000|2020-09-17 12:50:00|9323.1|9318.1|9324.8|9319.8|9325.1|9320.1|9320.1|9315.1|299
1600347300000|2020-09-17 12:55:00|9324.6|9319.6|9325.1|9320.1|9327.6|9322.6|9324.1|9319.1|70
1600347600000|2020-09-17 13:00:00|9324.6|9319.6|9324.6|9319.6|9326.1|9321.1|9323.1|9318.1|111
1600347900000|2020-09-17 13:05:00|9324.3|9319.3|9329.8|9324.8|9331.6|9326.6|9324.3|9319.3|198
1600348200000|2020-09-17 13:10:00|9330.1|9325.1|9329.1|9324.1|9330.8|9325.8|9327.9|9322.9|48
1600348500000|2020-09-17 13:15:00|9328.8|9323.8|9330.1|9325.1|9332.6|9327.6|9327.9|9322.9|153
1600348800000|2020-09-17 13:20:00|9330.6|9325.6|9328.8|9323.8|9331.8|9326.8|9327.8|9322.8|74
1600349100000|2020-09-17 13:25:00|9328.6|9323.6|9327.1|9322.1|9328.8|9323.8|9324.6|9319.6|129
1600349400000|2020-09-17 13:30:00|9326.8|9321.8|9329.1|9324.1|9332.1|9327.1|9326.6|9321.6|207
1600349700000|2020-09-17 13:35:00|9329.4|9324.4|9327.6|9322.6|9330.8|9325.8|9325.3|9320.3|155
1600350000000|2020-09-17 13:40:00|9328.1|9323.1|9331.9|9326.9|9333.6|9328.6|9327.8|9322.8|96
1600350300000|2020-09-17 13:45:00|9331.8|9326.8|9328.1|9323.1|9331.8|9326.8|9325.1|9320.1|100
1600350600000|2020-09-17 13:50:00|9327.9|9322.9|9322.1|9317.1|9329.1|9324.1|9320.4|9315.4|158
1600350900000|2020-09-17 13:55:00|9321.9|9316.9|9322.6|9317.6|9324.6|9319.6|9317.1|9312.1|158
1600351200000|2020-09-17 14:00:00|9322.4|9317.4|9324.8|9319.8|9325.6|9320.6|9320.8|9315.8|97
1600351500000|2020-09-17 14:05:00|9324.6|9319.6|9321.1|9316.1|9325.6|9320.6|9319.1|9314.1|210
1600351800000|2020-09-17 14:10:00|9321.3|9316.3|9322.6|9317.6|9324.1|9319.1|9318.1|9313.1|211
1600352100000|2020-09-17 14:15:00|9322.8|9317.8|9321.8|9316.8|9324.6|9319.6|9320.6|9315.6|137
1600352400000|2020-09-17 14:20:00|9321.9|9316.9|9321.1|9316.1|9322.1|9317.1|9317.1|9312.1|171
1600352700000|2020-09-17 14:25:00|9320.9|9315.9|9323.3|9318.3|9324.3|9319.3|9320.6|9315.6|122
1600353000000|2020-09-17 14:30:00|9323.1|9318.1|9312.6|9307.6|9323.8|9318.8|9311.6|9306.6|618
1600353300000|2020-09-17 14:35:00|9312.4|9307.4|9314.6|9309.6|9318.4|9313.4|9312.1|9307.1|162
1600353600000|2020-09-17 14:40:00|9314.8|9309.8|9315.1|9310.1|9317.1|9312.1|9312.6|9307.6|123
1600353900000|2020-09-17 14:45:00|9314.6|9309.6|9313.8|9308.8|9317.1|9312.1|9312.6|9307.6|121
1600354200000|2020-09-17 14:50:00|9313.6|9308.6|9316.1|9311.1|9316.6|9311.6|9311.6|9306.6|137
1600354500000|2020-09-17 14:55:00|9316.6|9311.6|9320.1|9315.1|9322.1|9317.1|9315.8|9310.8|182
1600354800000|2020-09-17 15:00:00|9319.6|9314.6|9317.1|9312.1|9320.3|9315.3|9315.6|9310.6|78
1600355100000|2020-09-17 15:05:00|9316.6|9311.6|9315.1|9310.1|9317.6|9312.6|9313.1|9308.1|72
1600355400000|2020-09-17 15:10:00|9314.9|9309.9|9312.6|9307.6|9315.1|9310.1|9312.4|9307.4|31
1600355700000|2020-09-17 15:15:00|9312.4|9307.4|9311.3|9306.3|9313.3|9308.3|9309.6|9304.6|163
1600356000000|2020-09-17 15:20:00|9311.1|9306.1|9309.6|9304.6|9313.1|9308.1|9309.6|9304.6|185
1600356300000|2020-09-17 15:25:00|9309.4|9304.4|9311.1|9306.1|9312.9|9307.9|9309.1|9304.1|77
1600356600000|2020-09-17 15:30:00|9310.6|9305.6|9310.6|9305.6|9311.6|9306.6|9307.6|9302.6|103
1600356900000|2020-09-17 15:35:00|9310.1|9305.1|9311.1|9306.1|9312.6|9307.6|9309.6|9304.6|46
1600357200000|2020-09-17 15:40:00|9311.3|9306.3|9310.6|9305.6|9312.6|9307.6|9309.8|9304.8|118
1600357500000|2020-09-17 15:45:00|9310.8|9305.8|9312.8|9307.8|9313.1|9308.1|9310.3|9305.3|55
1600357800000|2020-09-17 15:50:00|9312.6|9307.6|9311.3|9306.3|9314.6|9309.6|9310.6|9305.6|76
1600358100000|2020-09-17 15:55:00|9311.6|9306.6|9312.6|9307.6|9313.1|9308.1|9311.1|9306.1|18
1600358400000|2020-09-17 16:00:00|9312.8|9307.8|9311.8|9306.8|9313.1|9308.1|9310.1|9305.1|45
1600358700000|2020-09-17 16:05:00|9311.6|9306.6|9311.6|9306.6|9312.1|9307.1|9310.6|9305.6|20
1600359000000|2020-09-17 16:10:00|9311.4|9306.4|9313.3|9308.3|9313.6|9308.6|9311.1|9306.1|49
1600359300000|2020-09-17 16:15:00|9313.1|9308.1|9315.8|9310.8|9315.8|9310.8|9311.9|9306.9|69
1600359600000|2020-09-17 16:20:00|9315.6|9310.6|9315.6|9310.6|9316.1|9311.1|9314.3|9309.3|67
1600359900000|2020-09-17 16:25:00|9315.4|9310.4|9313.1|9308.1|9316.1|9311.1|9312.6|9307.6|20
1600360200000|2020-09-17 16:30:00|9313.3|9308.3|9312.1|9307.1|9313.8|9308.8|9311.1|9306.1|43
1600360500000|2020-09-17 16:35:00|9312.3|9307.3|9312.1|9307.1|9313.6|9308.6|9311.1|9306.1|71
1600360800000|2020-09-17 16:40:00|9312.6|9307.6|9313.1|9308.1|9314.6|9309.6|9311.6|9306.6|27
1600361100000|2020-09-17 16:45:00|9313.6|9308.6|9313.1|9308.1|9315.1|9310.1|9312.8|9307.8|24
1600361400000|2020-09-17 16:50:00|9313.3|9308.3|9313.1|9308.1|9314.3|9309.3|9312.1|9307.1|43
1600361700000|2020-09-17 16:55:00|9313.6|9308.6|9313.6|9308.6|9313.6|9308.6|9311.6|9306.6|47
1600362000000|2020-09-17 17:00:00|9313.1|9308.1|9314.1|9309.1|9314.6|9309.6|9313.1|9308.1|145
1600362300000|2020-09-17 17:05:00|9314.3|9309.3|9313.6|9308.6|9315.1|9310.1|9313.1|9308.1|48
1600362600000|2020-09-17 17:10:00|9313.1|9308.1|9312.8|9307.8|9313.8|9308.8|9312.1|9307.1|18
1600362900000|2020-09-17 17:15:00|9312.6|9307.6|9312.1|9307.1|9312.9|9307.9|9310.8|9305.8|24
1600363200000|2020-09-17 17:20:00|9311.8|9306.8|9312.1|9307.1|9312.6|9307.6|9311.3|9306.3|30
1600363500000|2020-09-17 17:25:00|9311.8|9306.8|9311.8|9306.8|9312.1|9307.1|9311.1|9306.1|15
1600363800000|2020-09-17 17:30:00|9311.6|9306.6|9311.8|9306.8|9312.6|9307.6|9311.6|9306.6|13
1600364100000|2020-09-17 17:35:00|9312.1|9307.1|9312.1|9307.1|9312.1|9307.1|9311.1|9306.1|22
1600364400000|2020-09-17 17:40:00|9311.8|9306.8|9311.3|9306.3|9312.1|9307.1|9311.1|9306.1|8
1600364700000|2020-09-17 17:45:00|9311.1|9306.1|9306.6|9301.6|9311.1|9306.1|9306.6|9301.6|203
1600365000000|2020-09-17 17:50:00|9306.8|9301.8|9306.1|9301.1|9307.6|9302.6|9306.1|9301.1|72
1600365300000|2020-09-17 17:55:00|9305.2|9300.2|9306.1|9301.1|9306.6|9301.6|9304.6|9299.6|158
1600365600000|2020-09-17 18:00:00|9305.6|9300.6|9305.6|9300.6|9307.1|9302.1|9304.6|9299.6|114
1600365900000|2020-09-17 18:05:00|9305.8|9300.8|9303.1|9298.1|9305.8|9300.8|9302.6|9297.6|52
1600366200000|2020-09-17 18:10:00|9302.6|9297.6|9299.1|9294.1|9303.3|9298.3|9298.1|9293.1|304
1600366500000|2020-09-17 18:15:00|9299.6|9294.6|9299.4|9294.4|9300.1|9295.1|9297.1|9292.1|295
1600366800000|2020-09-17 18:20:00|9299.1|9294.1|9297.1|9292.1|9299.1|9294.1|9296.6|9291.6|108
1600367100000|2020-09-17 18:25:00|9296.8|9291.8|9300.1|9295.1|9300.6|9295.6|9296.6|9291.6|68
1600367400000|2020-09-17 18:30:00|9300.6|9295.6|9299.6|9294.6|9300.6|9295.6|9299.1|9294.1|23
1600367700000|2020-09-17 18:35:00|9299.4|9294.4|9300.1|9295.1|9300.6|9295.6|9299.1|9294.1|54
1600368000000|2020-09-17 18:40:00|9299.8|9294.8|9300.1|9295.1|9301.6|9296.6|9299.1|9294.1|37
1600368300000|2020-09-17 18:45:00|9300.3|9295.3|9299.1|9294.1|9300.6|9295.6|9298.6|9293.6|24
1600368600000|2020-09-17 18:50:00|9298.8|9293.8|9298.6|9293.6|9298.8|9293.8|9297.6|9292.6|28
1600368900000|2020-09-17 18:55:00|9298.8|9293.8|9299.1|9294.1|9299.8|9294.8|9298.1|9293.1|110
1600369200000|2020-09-17 19:00:00|9298.9|9293.9|9300.3|9295.3|9301.6|9296.6|9298.6|9293.6|77
1600369500000|2020-09-17 19:05:00|9300.6|9295.6|9297.3|9292.3|9300.6|9295.6|9296.6|9291.6|45
1600369800000|2020-09-17 19:10:00|9297.1|9292.1|9297.1|9292.1|9298.3|9293.3|9296.6|9291.6|27
1600370100000|2020-09-17 19:15:00|9297.3|9292.3|9296.8|9291.8|9298.1|9293.1|9295.8|9290.8|37
1600370400000|2020-09-17 19:20:00|9296.6|9291.6|9295.6|9290.6|9297.1|9292.1|9295.1|9290.1|60
1600370700000|2020-09-17 19:25:00|9295.1|9290.1|9294.1|9289.1|9295.6|9290.6|9293.6|9288.6|60
1600371000000|2020-09-17 19:30:00|9293.8|9288.8|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|105
1600371300000|2020-09-17 19:35:00|9293.3|9288.3|9292.6|9287.6|9294.1|9289.1|9292.1|9287.1|82
1600371600000|2020-09-17 19:40:00|9292.1|9287.1|9292.8|9287.8|9293.1|9288.1|9291.1|9286.1|41
1600371900000|2020-09-17 19:45:00|9292.6|9287.6|9291.8|9286.8|9293.6|9288.6|9291.3|9286.3|100
1600372200000|2020-09-17 19:50:00|9292.1|9287.1|9293.1|9288.1|9293.1|9288.1|9291.1|9286.1|69
1600372500000|2020-09-17 19:55:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9290.6|9285.6|121
1600372800000|2020-09-17 20:00:00|9290.9|9285.9|9293.6|9288.6|9293.6|9288.6|9290.6|9285.6|117
1600373100000|2020-09-17 20:05:00|9293.3|9288.3|9290.6|9285.6|9293.8|9288.8|9290.6|9285.6|20
1600373400000|2020-09-17 20:10:00|9290.8|9285.8|9292.3|9287.3|9293.6|9288.6|9290.6|9285.6|34
1600373700000|2020-09-17 20:15:00|9292.6|9287.6|9293.3|9288.3|9293.8|9288.8|9292.1|9287.1|7
1600374000000|2020-09-17 20:20:00|9293.1|9288.1|9292.1|9287.1|9293.6|9288.6|9292.1|9287.1|10
1600374300000|2020-09-17 20:25:00|9291.8|9286.8|9293.6|9288.6|9294.1|9289.1|9291.8|9286.8|15
1600374600000|2020-09-17 20:30:00|9293.1|9288.1|9290.1|9285.1|9293.1|9288.1|9290.1|9285.1|20
1600374900000|2020-09-17 20:35:00|9290.3|9285.3|9290.6|9285.6|9291.1|9286.1|9290.1|9285.1|4
1600375200000|2020-09-17 20:40:00|9290.8|9285.8|9292.6|9287.6|9292.6|9287.6|9289.8|9284.8|16
1600375500000|2020-09-17 20:45:00|9292.3|9287.3|9294.1|9289.1|9294.6|9289.6|9291.6|9286.6|26
1600375800000|2020-09-17 20:50:00|9294.3|9289.3|9294.3|9289.3|9295.1|9290.1|9293.6|9288.6|16
1600376100000|2020-09-17 20:55:00|9294.1|9289.1|9294.8|9289.8|9294.8|9289.8|9294.1|9289.1|8
1600387200000|2020-09-18 00:00:00|9292.3|9287.3|9289.6|9284.6|9292.3|9287.3|9288.8|9283.8|77
1600387500000|2020-09-18 00:05:00|9289.8|9284.8|9284.3|9279.3|9290.6|9285.6|9282.8|9277.8|77
1600387800000|2020-09-18 00:10:00|9284.1|9279.1|9284.6|9279.6|9285.6|9280.6|9283.1|9278.1|110
1600388100000|2020-09-18 00:15:00|9284.8|9279.8|9286.1|9281.1|9286.6|9281.6|9284.8|9279.8|31
1600388400000|2020-09-18 00:20:00|9285.8|9280.8|9286.8|9281.8|9287.6|9282.6|9285.3|9280.3|23
1600388700000|2020-09-18 00:25:00|9287.1|9282.1|9289.1|9284.1|9289.6|9284.6|9286.9|9281.9|42
1600389000000|2020-09-18 00:30:00|9288.6|9283.6|9287.6|9282.6|9289.1|9284.1|9287.1|9282.1|30
1600389300000|2020-09-18 00:35:00|9287.4|9282.4|9288.1|9283.1|9288.1|9283.1|9286.6|9281.6|12
1600389600000|2020-09-18 00:40:00|9287.8|9282.8|9289.3|9284.3|9290.6|9285.6|9287.8|9282.8|25
1600389900000|2020-09-18 00:45:00|9289.1|9284.1|9290.6|9285.6|9291.1|9286.1|9288.6|9283.6|29
1600390200000|2020-09-18 00:50:00|9290.3|9285.3|9290.6|9285.6|9292.3|9287.3|9290.1|9285.1|40
1600390500000|2020-09-18 00:55:00|9290.3|9285.3|9289.1|9284.1|9290.6|9285.6|9288.6|9283.6|33
1600390800000|2020-09-18 01:00:00|9288.8|9283.8|9285.1|9280.1|9289.1|9284.1|9283.1|9278.1|123
1600391100000|2020-09-18 01:05:00|9284.6|9279.6|9288.1|9283.1|9288.6|9283.6|9284.1|9279.1|32
1600391400000|2020-09-18 01:10:00|9287.8|9282.8|9288.1|9283.1|9289.1|9284.1|9287.3|9282.3|22
1600391700000|2020-09-18 01:15:00|9287.6|9282.6|9290.1|9285.1|9292.1|9287.1|9287.6|9282.6|20
1600392000000|2020-09-18 01:20:00|9289.8|9284.8|9290.3|9285.3|9291.1|9286.1|9289.3|9284.3|16
1600392300000|2020-09-18 01:25:00|9290.6|9285.6|9291.8|9286.8|9292.1|9287.1|9290.3|9285.3|23
1600392600000|2020-09-18 01:30:00|9291.6|9286.6|9295.1|9290.1|9296.1|9291.1|9291.1|9286.1|36
1600392900000|2020-09-18 01:35:00|9294.8|9289.8|9292.6|9287.6|9296.1|9291.1|9292.1|9287.1|14
1600393200000|2020-09-18 01:40:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9289.6|9284.6|13
1600393500000|2020-09-18 01:45:00|9290.8|9285.8|9293.1|9288.1|9293.8|9288.8|9290.3|9285.3|113
1600393800000|2020-09-18 01:50:00|9292.8|9287.8|9291.6|9286.6|9292.8|9287.8|9291.6|9286.6|8
1600394100000|2020-09-18 01:55:00|9291.3|9286.3|9294.3|9289.3|9295.1|9290.1|9291.3|9286.3|49
1600394400000|2020-09-18 02:00:00|9294.6|9289.6|9295.8|9290.8|9296.6|9291.6|9293.6|9288.6|15
1600394700000|2020-09-18 02:05:00|9295.6|9290.6|9296.3|9291.3|9296.3|9291.3|9294.1|9289.1|14
1600395000000|2020-09-18 02:10:00|9296.1|9291.1|9297.1|9292.1|9297.6|9292.6|9295.8|9290.8|25
1600395300000|2020-09-18 02:15:00|9296.8|9291.8|9297.6|9292.6|9298.1|9293.1|9296.6|9291.6|54
1600395600000|2020-09-18 02:20:00|9297.3|9292.3|9299.1|9294.1|9299.3|9294.3|9297.1|9292.1|16
1600395900000|2020-09-18 02:25:00|9298.8|9293.8|9297.6|9292.6|9299.1|9294.1|9297.1|9292.1|5
1600396200000|2020-09-18 02:30:00|9297.8|9292.8|9295.1|9290.1|9297.8|9292.8|9295.1|9290.1|8
1600396500000|2020-09-18 02:35:00|9295.3|9290.3|9297.3|9292.3|9297.6|9292.6|9295.1|9290.1|15
1600396800000|2020-09-18 02:40:00|9297.1|9292.1|9297.3|9292.3|9298.6|9293.6|9296.8|9291.8|15
1600397100000|2020-09-18 02:45:00|9297.1|9292.1|9298.6|9293.6|9299.1|9294.1|9297.1|9292.1|12
1600397400000|2020-09-18 02:50:00|9298.8|9293.8|9298.8|9293.8|9299.6|9294.6|9298.1|9293.1|8
1600397700000|2020-09-18 02:55:00|9298.6|9293.6|9298.1|9293.1|9298.6|9293.6|9297.1|9292.1|6
1600398000000|2020-09-18 03:00:00|9298.3|9293.3|9296.8|9291.8|9298.3|9293.3|9295.6|9290.6|12
1600398300000|2020-09-18 03:05:00|9297.1|9292.1|9294.6|9289.6|9297.1|9292.1|9294.6|9289.6|8
1600398600000|2020-09-18 03:10:00|9294.3|9289.3|9294.6|9289.6|9295.1|9290.1|9294.1|9289.1|9
1600398900000|2020-09-18 03:15:00|9294.3|9289.3|9295.6|9290.6|9295.8|9290.8|9293.8|9288.8|13
1600399200000|2020-09-18 03:20:00|9295.3|9290.3|9294.3|9289.3|9295.3|9290.3|9293.8|9288.8|6
1600399500000|2020-09-18 03:25:00|9294.1|9289.1|9294.6|9289.6|9295.3|9290.3|9294.1|9289.1|5
1600399800000|2020-09-18 03:30:00|9294.3|9289.3|9294.6|9289.6|9295.1|9290.1|9293.6|9288.6|19
1600400100000|2020-09-18 03:35:00|9294.3|9289.3|9294.1|9289.1|9294.6|9289.6|9293.3|9288.3|5
1600400400000|2020-09-18 03:40:00|9293.8|9288.8|9294.1|9289.1|9294.6|9289.6|9293.6|9288.6|4
1600400700000|2020-09-18 03:45:00|9294.3|9289.3|9294.1|9289.1|9294.6|9289.6|9293.6|9288.6|9
1600401000000|2020-09-18 03:50:00|9294.3|9289.3|9293.6|9288.6|9294.3|9289.3|9293.1|9288.1|8
1600401300000|2020-09-18 03:55:00|9293.8|9288.8|9294.1|9289.1|9294.6|9289.6|9293.1|9288.1|11
1600401600000|2020-09-18 04:00:00|9294.3|9289.3|9294.6|9289.6|9295.3|9290.3|9294.3|9289.3|12
1600401900000|2020-09-18 04:05:00|9294.8|9289.8|9296.6|9291.6|9296.6|9291.6|9294.6|9289.6|14
1600402200000|2020-09-18 04:10:00|9296.1|9291.1|9296.6|9291.6|9297.3|9292.3|9295.6|9290.6|24
1600402500000|2020-09-18 04:15:00|9297.1|9292.1|9296.1|9291.1|9297.3|9292.3|9295.6|9290.6|32
1600402800000|2020-09-18 04:20:00|9296.3|9291.3|9295.1|9290.1|9296.6|9291.6|9295.1|9290.1|12
1600403100000|2020-09-18 04:25:00|9295.3|9290.3|9295.1|9290.1|9295.8|9290.8|9294.6|9289.6|3
1600403400000|2020-09-18 04:30:00|9294.8|9289.8|9293.6|9288.6|9295.1|9290.1|9292.6|9287.6|24
1600403700000|2020-09-18 04:35:00|9293.3|9288.3|9294.1|9289.1|9294.1|9289.1|9293.1|9288.1|12
1600404000000|2020-09-18 04:40:00|9293.8|9288.8|9295.1|9290.1|9295.3|9290.3|9293.1|9288.1|116
1600404300000|2020-09-18 04:45:00|9294.8|9289.8|9295.1|9290.1|9295.8|9290.8|9294.6|9289.6|29
1600404600000|2020-09-18 04:50:00|9295.3|9290.3|9294.3|9289.3|9296.1|9291.1|9294.3|9289.3|108
1600404900000|2020-09-18 04:55:00|9294.1|9289.1|9295.6|9290.6|9296.6|9291.6|9294.1|9289.1|44
1600405200000|2020-09-18 05:00:00|9295.8|9290.8|9296.1|9291.1|9296.3|9291.3|9295.1|9290.1|5
1600405500000|2020-09-18 05:05:00|9295.8|9290.8|9295.6|9290.6|9296.1|9291.1|9295.1|9290.1|6
1600405800000|2020-09-18 05:10:00|9295.3|9290.3|9296.3|9291.3|9296.6|9291.6|9295.1|9290.1|41
1600406100000|2020-09-18 05:15:00|9296.1|9291.1|9296.6|9291.6|9297.6|9292.6|9296.1|9291.1|20
1600406400000|2020-09-18 05:20:00|9296.3|9291.3|9295.6|9290.6|9296.6|9291.6|9295.3|9290.3|9
1600406700000|2020-09-18 05:25:00|9295.3|9290.3|9293.1|9288.1|9295.6|9290.6|9293.1|9288.1|11
1600407000000|2020-09-18 05:30:00|9293.6|9288.6|9293.6|9288.6|9294.6|9289.6|9292.1|9287.1|33
1600407300000|2020-09-18 05:35:00|9293.8|9288.8|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|14
1600407600000|2020-09-18 05:40:00|9294.3|9289.3|9293.8|9288.8|9295.6|9290.6|9293.1|9288.1|5
1600407900000|2020-09-18 05:45:00|9293.6|9288.6|9293.6|9288.6|9293.8|9288.8|9292.6|9287.6|5
1600408200000|2020-09-18 05:50:00|9294.1|9289.1|9293.6|9288.6|9295.6|9290.6|9293.1|9288.1|283
1600408500000|2020-09-18 05:55:00|9293.3|9288.3|9291.6|9286.6|9293.6|9288.6|9291.6|9286.6|32
1600408800000|2020-09-18 06:00:00|9291.3|9286.3|9293.6|9288.6|9294.1|9289.1|9290.6|9285.6|114
1600409100000|2020-09-18 06:05:00|9293.3|9288.3|9292.1|9287.1|9293.6|9288.6|9292.1|9287.1|27
1600409400000|2020-09-18 06:10:00|9291.8|9286.8|9291.6|9286.6|9292.1|9287.1|9290.1|9285.1|69
1600409700000|2020-09-18 06:15:00|9291.8|9286.8|9294.3|9289.3|9294.8|9289.8|9291.1|9286.1|87
1600410000000|2020-09-18 06:20:00|9294.6|9289.6|9295.3|9290.3|9297.1|9292.1|9293.1|9288.1|29
1600410300000|2020-09-18 06:25:00|9295.6|9290.6|9294.6|9289.6|9295.6|9290.6|9292.3|9287.3|68
1600410600000|2020-09-18 06:30:00|9294.8|9289.8|9292.6|9287.6|9295.6|9290.6|9292.6|9287.6|27
1600410900000|2020-09-18 06:35:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9289.6|9284.6|88
1600411200000|2020-09-18 06:40:00|9290.3|9285.3|9289.1|9284.1|9290.6|9285.6|9287.6|9282.6|144
1600411500000|2020-09-18 06:45:00|9289.6|9284.6|9288.6|9283.6|9291.6|9286.6|9288.6|9283.6|41
1600411800000|2020-09-18 06:50:00|9288.8|9283.8|9287.6|9282.6|9289.6|9284.6|9287.6|9282.6|73
1600412100000|2020-09-18 06:55:00|9287.8|9282.8|9284.8|9279.8|9288.1|9283.1|9284.1|9279.1|56
1600412400000|2020-09-18 07:00:00|9284.6|9279.6|9285.3|9280.3|9286.8|9281.8|9283.9|9278.9|214
1600412700000|2020-09-18 07:05:00|9285.6|9280.6|9283.8|9278.8|9285.6|9280.6|9280.8|9275.8|319
1600413000000|2020-09-18 07:10:00|9283.6|9278.6|9287.1|9282.1|9287.1|9282.1|9283.6|9278.6|154
1600413300000|2020-09-18 07:15:00|9287.3|9282.3|9284.8|9279.8|9289|9284|9284.6|9279.6|50
1600413600000|2020-09-18 07:20:00|9285|9280|9287.6|9282.6|9289.1|9284.1|9283.8|9278.8|153
1600413900000|2020-09-18 07:25:00|9288.1|9283.1|9287.6|9282.6|9288.3|9283.3|9286.1|9281.1|17
1600414200000|2020-09-18 07:30:00|9287.3|9282.3|9289.8|9284.8|9290.1|9285.1|9287.1|9282.1|65
1600414500000|2020-09-18 07:35:00|9290.1|9285.1|9289.3|9284.3|9290.1|9285.1|9286.8|9281.8|44
1600414800000|2020-09-18 07:40:00|9289.1|9284.1|9288.8|9283.8|9290.1|9285.1|9287.3|9282.3|12
1600415100000|2020-09-18 07:45:00|9289|9284|9290.1|9285.1|9291.6|9286.6|9288.8|9283.8|50
1600415400000|2020-09-18 07:50:00|9289.8|9284.8|9290.6|9285.6|9291.1|9286.1|9289.6|9284.6|12
1600415700000|2020-09-18 07:55:00|9290.3|9285.3|9293.1|9288.1|9293.6|9288.6|9290.1|9285.1|16
1600416000000|2020-09-18 08:00:00|9293.3|9288.3|9296.1|9291.1|9297.6|9292.6|9293.3|9288.3|106
1600416300000|2020-09-18 08:05:00|9296.6|9291.6|9294.6|9289.6|9296.8|9291.8|9294.3|9289.3|19
1600416600000|2020-09-18 08:10:00|9294.3|9289.3|9294.1|9289.1|9295.6|9290.6|9293.3|9288.3|123
1600416900000|2020-09-18 08:15:00|9293.6|9288.6|9290.1|9285.1|9293.6|9288.6|9290.1|9285.1|36
1600417200000|2020-09-18 08:20:00|9290.3|9285.3|9292.1|9287.1|9293.3|9288.3|9290.3|9285.3|15
1600417500000|2020-09-18 08:25:00|9291.8|9286.8|9289.1|9284.1|9292.3|9287.3|9288.6|9283.6|129
1600417800000|2020-09-18 08:30:00|9288.8|9283.8|9290|9285|9290.8|9285.8|9288.3|9283.3|25
1600418100000|2020-09-18 08:35:00|9290.1|9285.1|9290.3|9285.3|9290.8|9285.8|9289.3|9284.3|150
1600418400000|2020-09-18 08:40:00|9290.1|9285.1|9290.5|9285.5|9291.1|9286.1|9289.3|9284.3|122
1600418700000|2020-09-18 08:45:00|9290.6|9285.6|9288.1|9283.1|9290.6|9285.6|9287.6|9282.6|147
1600419000000|2020-09-18 08:50:00|9288.3|9283.3|9285.1|9280.1|9289.5|9284.5|9284.6|9279.6|153
1600419300000|2020-09-18 08:55:00|9285.3|9280.3|9286|9281|9286.1|9281.1|9284.8|9279.8|49
1600419600000|2020-09-18 09:00:00|9286.1|9281.1|9288.1|9283.1|9288.5|9283.5|9283.8|9278.8|77
1600419900000|2020-09-18 09:05:00|9288.3|9283.3|9288.5|9283.5|9290.5|9285.5|9287.1|9282.1|25
1600420200000|2020-09-18 09:10:00|9288.3|9283.3|9287.5|9282.5|9288.5|9283.5|9286.3|9281.3|18
1600420500000|2020-09-18 09:15:00|9287.1|9282.1|9284.6|9279.6|9288|9283|9284.1|9279.1|44
1600420800000|2020-09-18 09:20:00|9284.5|9279.5|9285.1|9280.1|9286.1|9281.1|9284|9279|43
1600421100000|2020-09-18 09:25:00|9284.8|9279.8|9284.5|9279.5|9285.3|9280.3|9284.1|9279.1|10
1600421400000|2020-09-18 09:30:00|9284.3|9279.3|9286.3|9281.3|9286.8|9281.8|9282.8|9277.8|45
1600421700000|2020-09-18 09:35:00|9286.5|9281.5|9284.6|9279.6|9287.8|9282.8|9284.3|9279.3|12
1600422000000|2020-09-18 09:40:00|9284.8|9279.8|9284.1|9279.1|9286.1|9281.1|9283.6|9278.6|54
1600422300000|2020-09-18 09:45:00|9284.3|9279.3|9283.1|9278.1|9285.8|9280.8|9283.1|9278.1|29
1600422600000|2020-09-18 09:50:00|9282.8|9277.8|9284.6|9279.6|9286.8|9281.8|9282.8|9277.8|20
1600422900000|2020-09-18 09:55:00|9284.8|9279.8|9287.1|9282.1|9288.3|9283.3|9283.6|9278.6|26
1600423200000|2020-09-18 10:00:00|9287.3|9282.3|9287.1|9282.1|9290.5|9285.5|9286.6|9281.6|26
1600423500000|2020-09-18 10:05:00|9286.8|9281.8|9288.8|9283.8|9289.6|9284.6|9286.6|9281.6|16
1600423800000|2020-09-18 10:10:00|9288.6|9283.6|9289.6|9284.6|9290.8|9285.8|9288.1|9283.1|24
1600424100000|2020-09-18 10:15:00|9289.8|9284.8|9290.8|9285.8|9292.6|9287.6|9289.6|9284.6|37
1600424400000|2020-09-18 10:20:00|9291|9286|9290.1|9285.1|9291.6|9286.6|9289.5|9284.5|19
1600424700000|2020-09-18 10:25:00|9289.8|9284.8|9291.6|9286.6|9291.8|9286.8|9289.8|9284.8|36
1600425000000|2020-09-18 10:30:00|9291.8|9286.8|9289.1|9284.1|9293.1|9288.1|9288.8|9283.8|78
1600425300000|2020-09-18 10:35:00|9289.5|9284.5|9291.6|9286.6|9291.8|9286.8|9287.1|9282.1|26
1600425600000|2020-09-18 10:40:00|9291.3|9286.3|9291.8|9286.8|9294.1|9289.1|9291.1|9286.1|62
1600425900000|2020-09-18 10:45:00|9292.1|9287.1|9292.3|9287.3|9294.1|9289.1|9291.8|9286.8|41
1600426200000|2020-09-18 10:50:00|9292.1|9287.1|9294.1|9289.1|9294.3|9289.3|9292.1|9287.1|41
1600426500000|2020-09-18 10:55:00|9293.8|9288.8|9293.1|9288.1|9295.1|9290.1|9292.3|9287.3|47
1600426800000|2020-09-18 11:00:00|9292.8|9287.8|9292.1|9287.1|9294.6|9289.6|9292.1|9287.1|30
1600427100000|2020-09-18 11:05:00|9292.3|9287.3|9290.8|9285.8|9292.6|9287.6|9289.6|9284.6|12
1600427400000|2020-09-18 11:10:00|9291.1|9286.1|9295.1|9290.1|9295.1|9290.1|9290.8|9285.8|61
1600427700000|2020-09-18 11:15:00|9295.6|9290.6|9294.1|9289.1|9296.1|9291.1|9293.1|9288.1|58
1600428000000|2020-09-18 11:20:00|9293.8|9288.8|9292.1|9287.1|9294.6|9289.6|9291.6|9286.6|14
1600428300000|2020-09-18 11:25:00|9292.3|9287.3|9293.1|9288.1|9293.6|9288.6|9291.8|9286.8|9
1600428600000|2020-09-18 11:30:00|9293.3|9288.3|9294.1|9289.1|9295.1|9290.1|9293.1|9288.1|43
1600428900000|2020-09-18 11:35:00|9294.3|9289.3|9295.3|9290.3|9296.6|9291.6|9294.1|9289.1|34
1600429200000|2020-09-18 11:40:00|9295.6|9290.6|9296.6|9291.6|9297.1|9292.1|9294.8|9289.8|17
1600429500000|2020-09-18 11:45:00|9296.8|9291.8|9298.3|9293.3|9298.3|9293.3|9295.8|9290.8|32
1600429800000|2020-09-18 11:50:00|9298.6|9293.6|9300.6|9295.6|9303|9298|9298.3|9293.3|86
1600430100000|2020-09-18 11:55:00|9300.8|9295.8|9295.3|9290.3|9301.1|9296.1|9294.1|9289.1|120
1600430400000|2020-09-18 12:00:00|9295.1|9290.1|9295.6|9290.6|9296.6|9291.6|9294.6|9289.6|72
1600430700000|2020-09-18 12:05:00|9295.8|9290.8|9297.6|9292.6|9298|9293|9294.6|9289.6|56
1600431000000|2020-09-18 12:10:00|9297.3|9292.3|9300.6|9295.6|9301.6|9296.6|9296.8|9291.8|61
1600431300000|2020-09-18 12:15:00|9300.8|9295.8|9301.1|9296.1|9302.3|9297.3|9299.1|9294.1|76
1600431600000|2020-09-18 12:20:00|9301.3|9296.3|9300.3|9295.3|9301.6|9296.6|9299.1|9294.1|69
1600431900000|2020-09-18 12:25:00|9300.1|9295.1|9298|9293|9300.6|9295.6|9297.8|9292.8|106
1600432200000|2020-09-18 12:30:00|9298.1|9293.1|9297.1|9292.1|9299.6|9294.6|9296.6|9291.6|155
1600432500000|2020-09-18 12:35:00|9296.8|9291.8|9293.1|9288.1|9297.8|9292.8|9292.6|9287.6|54
1600432800000|2020-09-18 12:40:00|9293.5|9288.5|9294.1|9289.1|9297.1|9292.1|9292.3|9287.3|35
1600433100000|2020-09-18 12:45:00|9294.5|9289.5|9294.8|9289.8|9295.5|9290.5|9293.3|9288.3|52
1600433400000|2020-09-18 12:50:00|9295.1|9290.1|9296.3|9291.3|9297.3|9292.3|9294.6|9289.6|35
1600433700000|2020-09-18 12:55:00|9296.5|9291.5|9294.1|9289.1|9297.1|9292.1|9294.1|9289.1|53
1600434000000|2020-09-18 13:00:00|9293.8|9288.8|9292.8|9287.8|9296|9291|9292.6|9287.6|125
1600434300000|2020-09-18 13:05:00|9293|9288|9293.8|9288.8|9295.1|9290.1|9290.1|9285.1|71
1600434600000|2020-09-18 13:10:00|9294|9289|9296.6|9291.6|9296.6|9291.6|9292.8|9287.8|95
1600434900000|2020-09-18 13:15:00|9296.3|9291.3|9294.1|9289.1|9296.6|9291.6|9293.1|9288.1|54
1600435200000|2020-09-18 13:20:00|9294.3|9289.3|9295.6|9290.6|9296.5|9291.5|9293.1|9288.1|32
1600435500000|2020-09-18 13:25:00|9295.3|9290.3|9296.6|9291.6|9297.6|9292.6|9294.1|9289.1|61
1600435800000|2020-09-18 13:30:00|9296.3|9291.3|9297.8|9292.8|9298.6|9293.6|9295.3|9290.3|63
1600436100000|2020-09-18 13:35:00|9297.6|9292.6|9300.1|9295.1|9304.1|9299.1|9296.6|9291.6|141
1600436400000|2020-09-18 13:40:00|9299.8|9294.8|9299.1|9294.1|9301.6|9296.6|9298.1|9293.1|78
1600436700000|2020-09-18 13:45:00|9298.6|9293.6|9301.5|9296.5|9302.3|9297.3|9298.6|9293.6|53
1600437000000|2020-09-18 13:50:00|9301.6|9296.6|9301|9296|9304.3|9299.3|9300.1|9295.1|141
1600437300000|2020-09-18 13:55:00|9301.1|9296.1|9302.4|9297.4|9302.8|9297.8|9299.6|9294.6|44
1600437600000|2020-09-18 14:00:00|9302.6|9297.6|9303.5|9298.5|9306.6|9301.6|9298.1|9293.1|226
1600437900000|2020-09-18 14:05:00|9303.6|9298.6|9303|9298|9305|9300|9300.6|9295.6|96
1600438200000|2020-09-18 14:10:00|9303.1|9298.1|9300.6|9295.6|9303.5|9298.5|9300.6|9295.6|60
1600438500000|2020-09-18 14:15:00|9300.8|9295.8|9297.1|9292.1|9301.5|9296.5|9295.6|9290.6|170
1600438800000|2020-09-18 14:20:00|9296.6|9291.6|9296.6|9291.6|9297.5|9292.5|9294.6|9289.6|93
1600439100000|2020-09-18 14:25:00|9296.3|9291.3|9292.6|9287.6|9297.5|9292.5|9291.8|9286.8|92
1600439400000|2020-09-18 14:30:00|9292.3|9287.3|9292.8|9287.8|9294.3|9289.3|9292.1|9287.1|124
1600439700000|2020-09-18 14:35:00|9293.1|9288.1|9289.1|9284.1|9293.1|9288.1|9288.8|9283.8|145
1600440000000|2020-09-18 14:40:00|9288.8|9283.8|9285.3|9280.3|9288.8|9283.8|9285.1|9280.1|126
1600440300000|2020-09-18 14:45:00|9285.1|9280.1|9285.3|9280.3|9288.6|9283.6|9283.3|9278.3|97
1600440600000|2020-09-18 14:50:00|9285.1|9280.1|9286.6|9281.6|9288.1|9283.1|9284.6|9279.6|52
1600440900000|2020-09-18 14:55:00|9286.1|9281.1|9285|9280|9287|9282|9279.6|9274.6|296
1600441200000|2020-09-18 15:00:00|9284.8|9279.8|9288.6|9283.6|9289|9284|9284.1|9279.1|326
1600441500000|2020-09-18 15:05:00|9288.3|9283.3|9284.8|9279.8|9288.6|9283.6|9284.3|9279.3|38
1600441800000|2020-09-18 15:10:00|9285|9280|9284.3|9279.3|9286.1|9281.1|9283.3|9278.3|38
1600442100000|2020-09-18 15:15:00|9284.1|9279.1|9286.5|9281.5|9286.5|9281.5|9282.6|9277.6|68
1600442400000|2020-09-18 15:20:00|9286.8|9281.8|9284.8|9279.8|9287.3|9282.3|9284.1|9279.1|46
1600442700000|2020-09-18 15:25:00|9284.6|9279.6|9284.1|9279.1|9285.3|9280.3|9283.1|9278.1|62
1600443000000|2020-09-18 15:30:00|9284.3|9279.3|9286.5|9281.5|9286.5|9281.5|9283.8|9278.8|84
1600443300000|2020-09-18 15:35:00|9286.8|9281.8|9289.1|9284.1|9290|9285|9286.5|9281.5|73
1600443600000|2020-09-18 15:40:00|9288.8|9283.8|9290|9285|9290.8|9285.8|9288.3|9283.3|29
1600443900000|2020-09-18 15:45:00|9289.8|9284.8|9287.6|9282.6|9290|9285|9286.8|9281.8|50
1600444200000|2020-09-18 15:50:00|9287.5|9282.5|9288|9283|9288.3|9283.3|9286.6|9281.6|15
1600444500000|2020-09-18 15:55:00|9287.8|9282.8|9289.5|9284.5|9289.5|9284.5|9287|9282|23
1600444800000|2020-09-18 16:00:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9287.5|9282.5|18
1600445100000|2020-09-18 16:05:00|9288.8|9283.8|9287.3|9282.3|9289|9284|9286.8|9281.8|39
1600445400000|2020-09-18 16:10:00|9287|9282|9289.5|9284.5|9290.5|9285.5|9286.3|9281.3|132
1600445700000|2020-09-18 16:15:00|9289.3|9284.3|9291.5|9286.5|9292|9287|9289|9284|38
1600446000000|2020-09-18 16:20:00|9291.3|9286.3|9290.3|9285.3|9292.3|9287.3|9289.8|9284.8|60
1600446300000|2020-09-18 16:25:00|9290.5|9285.5|9287.5|9282.5|9290.5|9285.5|9287|9282|35
1600446600000|2020-09-18 16:30:00|9287.3|9282.3|9287.3|9282.3|9288.5|9283.5|9286|9281|27
1600446900000|2020-09-18 16:35:00|9287|9282|9285.5|9280.5|9287.3|9282.3|9285|9280|11
1600447200000|2020-09-18 16:40:00|9286|9281|9286.5|9281.5|9287.5|9282.5|9285.3|9280.3|24
1600447500000|2020-09-18 16:45:00|9286.3|9281.3|9285.5|9280.5|9286.3|9281.3|9284.5|9279.5|14
1600447800000|2020-09-18 16:50:00|9285.8|9280.8|9285|9280|9287.3|9282.3|9284.3|9279.3|30
1600448100000|2020-09-18 16:55:00|9285.3|9280.3|9283.8|9278.8|9286.5|9281.5|9283.8|9278.8|26
1600448400000|2020-09-18 17:00:00|9284|9279|9286.5|9281.5|9286.5|9281.5|9283.5|9278.5|34
1600448700000|2020-09-18 17:05:00|9286.3|9281.3|9287.5|9282.5|9287.5|9282.5|9286|9281|12
1600449000000|2020-09-18 17:10:00|9287.3|9282.3|9285.3|9280.3|9287.5|9282.5|9284.3|9279.3|20
1600449300000|2020-09-18 17:15:00|9285.5|9280.5|9288|9283|9288.3|9283.3|9285.5|9280.5|28
1600449600000|2020-09-18 17:20:00|9287.8|9282.8|9290.3|9285.3|9290.5|9285.5|9287.5|9282.5|29
1600449900000|2020-09-18 17:25:00|9290|9285|9295.5|9290.5|9296.3|9291.3|9290|9285|59
1600450200000|2020-09-18 17:30:00|9295.8|9290.8|9294|9289|9298|9293|9293.8|9288.8|41
1600450500000|2020-09-18 17:35:00|9293.6|9288.6|9294|9289|9297|9292|9293.3|9288.3|46
1600450800000|2020-09-18 17:40:00|9294.3|9289.3|9295|9290|9296|9291|9294|9289|72
1600451100000|2020-09-18 17:45:00|9295.3|9290.3|9292.3|9287.3|9295.5|9290.5|9291.8|9286.8|46
1600451400000|2020-09-18 17:50:00|9292|9287|9291|9286|9293.5|9288.5|9290.8|9285.8|13
1600451700000|2020-09-18 17:55:00|9291.3|9286.3|9292.6|9287.6|9292.8|9287.8|9290.6|9285.6|26
1600452000000|2020-09-18 18:00:00|9292.3|9287.3|9293.6|9288.6|9295.1|9290.1|9292.3|9287.3|51
1600452300000|2020-09-18 18:05:00|9293.8|9288.8|9293.6|9288.6|9293.8|9288.8|9292.1|9287.1|32
1600452600000|2020-09-18 18:10:00|9293.8|9288.8|9292.6|9287.6|9294.3|9289.3|9292.6|9287.6|25
1600452900000|2020-09-18 18:15:00|9292.8|9287.8|9294.1|9289.1|9295.1|9290.1|9292.6|9287.6|26
1600453200000|2020-09-18 18:20:00|9293.8|9288.8|9291.6|9286.6|9294.6|9289.6|9291.6|9286.6|44
1600453500000|2020-09-18 18:25:00|9291.8|9286.8|9291.6|9286.6|9292.1|9287.1|9290.6|9285.6|53
1600453800000|2020-09-18 18:30:00|9291.3|9286.3|9291.8|9286.8|9292.1|9287.1|9290.8|9285.8|14
1600454100000|2020-09-18 18:35:00|9292.1|9287.1|9293.1|9288.1|9293.1|9288.1|9291.1|9286.1|47
1600454400000|2020-09-18 18:40:00|9292.6|9287.6|9294.1|9289.1|9294.1|9289.1|9292.1|9287.1|29
1600454700000|2020-09-18 18:45:00|9293.8|9288.8|9294.1|9289.1|9295.1|9290.1|9293.6|9288.6|34
1600455000000|2020-09-18 18:50:00|9294.3|9289.3|9296|9291|9296|9291|9294.1|9289.1|52
1600455300000|2020-09-18 18:55:00|9296.1|9291.1|9296.5|9291.5|9298.1|9293.1|9295.6|9290.6|261
1600455600000|2020-09-18 19:00:00|9296.6|9291.6|9297.8|9292.8|9299|9294|9296.1|9291.1|53
1600455900000|2020-09-18 19:05:00|9297.6|9292.6|9298.6|9293.6|9299.1|9294.1|9296.6|9291.6|38
1600456200000|2020-09-18 19:10:00|9298.5|9293.5|9298.1|9293.1|9298.8|9293.8|9296.8|9291.8|28
1600456500000|2020-09-18 19:15:00|9298.3|9293.3|9299.6|9294.6|9300.1|9295.1|9297.6|9292.6|14
1600456800000|2020-09-18 19:20:00|9299.3|9294.3|9301.1|9296.1|9301.1|9296.1|9298.6|9293.6|30
1600457100000|2020-09-18 19:25:00|9300.8|9295.8|9301.1|9296.1|9301.6|9296.6|9300.3|9295.3|50
1600457400000|2020-09-18 19:30:00|9300.8|9295.8|9299.6|9294.6|9301.1|9296.1|9299.6|9294.6|38
1600457700000|2020-09-18 19:35:00|9299.8|9294.8|9300.3|9295.3|9300.8|9295.8|9299.6|9294.6|26
1600458000000|2020-09-18 19:40:00|9300.1|9295.1|9300.1|9295.1|9301.1|9296.1|9300.1|9295.1|23
1600458300000|2020-09-18 19:45:00|9300.3|9295.3|9299.8|9294.8|9300.6|9295.6|9299.1|9294.1|22
1600458600000|2020-09-18 19:50:00|9300|9295|9299.8|9294.8|9301.8|9296.8|9299.6|9294.6|23
1600458900000|2020-09-18 19:55:00|9300.1|9295.1|9299.3|9294.3|9301.1|9296.1|9298.3|9293.3|74
1600459200000|2020-09-18 20:00:00|9299.6|9294.6|9299.6|9294.6|9301.1|9296.1|9298.3|9293.3|45
1600459500000|2020-09-18 20:05:00|9299.3|9294.3|9299.6|9294.6|9299.6|9294.6|9298.6|9293.6|107
1600459800000|2020-09-18 20:10:00|9299.8|9294.8|9300.6|9295.6|9301.1|9296.1|9299.8|9294.8|115
1600460100000|2020-09-18 20:15:00|9300.8|9295.8|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|25
1600460400000|2020-09-18 20:20:00|9301.3|9296.3|9301.1|9296.1|9301.6|9296.6|9301.1|9296.1|0
1600460700000|2020-09-18 20:25:00|9301.3|9296.3|9301.3|9296.3|9301.8|9296.8|9301.1|9296.1|10
1600461000000|2020-09-18 20:30:00|9301.6|9296.6|9302.1|9297.1|9302.1|9297.1|9300.6|9295.6|21
1600461300000|2020-09-18 20:35:00|9301.8|9296.8|9302.1|9297.1|9302.1|9297.1|9301.6|9296.6|39
1600461600000|2020-09-18 20:40:00|9301.8|9296.8|9301.6|9296.6|9302.1|9297.1|9301.6|9296.6|68
1600461900000|2020-09-18 20:45:00|9301.8|9296.8|9303.1|9298.1|9304.6|9299.6|9301.8|9296.8|32
1600462200000|2020-09-18 20:50:00|9303.3|9298.3|9303.1|9298.1|9303.3|9298.3|9302.3|9297.3|14
1600462500000|2020-09-18 20:55:00|9302.6|9297.6|9304.3|9299.3|9305.6|9299.3|9302.3|9297.3|15
1600646400000|2020-09-21 00:00:00|9300.4|9295.4|9297.9|9292.9|9300.4|9295.4|9297.4|9292.4|67
1600646700000|2020-09-21 00:05:00|9298|9293|9301.7|9296.7|9302.4|9297.4|9297.9|9292.9|28
1600647000000|2020-09-21 00:10:00|9301.9|9296.9|9299.4|9294.4|9301.9|9296.9|9299|9294|9
1600647300000|2020-09-21 00:15:00|9299.2|9294.2|9296.9|9291.9|9299.4|9294.4|9296.2|9291.2|30
1600647600000|2020-09-21 00:20:00|9296.7|9291.7|9294.4|9289.4|9296.9|9291.9|9294.4|9289.4|42
1600647900000|2020-09-21 00:25:00|9294.7|9289.7|9293.2|9288.2|9294.7|9289.7|9292.7|9287.7|14
1600648200000|2020-09-21 00:30:00|9293.4|9288.4|9293.9|9288.9|9294.4|9289.4|9292.7|9287.7|55
1600648500000|2020-09-21 00:35:00|9294.2|9289.2|9293.4|9288.4|9294.4|9289.4|9292.4|9287.4|7
1600648800000|2020-09-21 00:40:00|9293.2|9288.2|9292.4|9287.4|9293.9|9288.9|9292.2|9287.2|21
1600649100000|2020-09-21 00:45:00|9292.2|9287.2|9290.2|9285.2|9292.9|9287.9|9289.7|9284.7|25
1600649400000|2020-09-21 00:50:00|9289.9|9284.9|9288.4|9283.4|9290.7|9285.7|9287.9|9282.9|33
1600649700000|2020-09-21 00:55:00|9287.9|9282.9|9288.7|9283.7|9288.7|9283.7|9287.4|9282.4|12
1600650000000|2020-09-21 01:00:00|9288.4|9283.4|9290.4|9285.4|9291.4|9286.4|9287|9282|40
1600650300000|2020-09-21 01:05:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.2|9284.2|12
1600650600000|2020-09-21 01:10:00|9290.2|9285.2|9289.4|9284.4|9290.7|9285.7|9288.7|9283.7|19
1600650900000|2020-09-21 01:15:00|9289.2|9284.2|9287.2|9282.2|9289.4|9284.4|9286.7|9281.7|39
1600651200000|2020-09-21 01:20:00|9287.4|9282.4|9287.2|9282.2|9288.7|9283.7|9286.4|9281.4|19
1600651500000|2020-09-21 01:25:00|9286.9|9281.9|9288.4|9283.4|9288.9|9283.9|9286.9|9281.9|5
1600651800000|2020-09-21 01:30:00|9288.2|9283.2|9289.4|9284.4|9289.9|9284.9|9287.4|9282.4|3
1600652100000|2020-09-21 01:35:00|9289.2|9284.2|9288.7|9283.7|9289.7|9284.7|9287.5|9282.5|14
1600652400000|2020-09-21 01:40:00|9288.4|9283.4|9288.7|9283.7|9289.4|9284.4|9288.2|9283.2|3
1600652700000|2020-09-21 01:45:00|9288.4|9283.4|9289.4|9284.4|9289.4|9284.4|9288.2|9283.2|4
1600653000000|2020-09-21 01:50:00|9289.2|9284.2|9288.9|9283.9|9291.9|9286.9|9288.9|9283.9|10
1600653300000|2020-09-21 01:55:00|9289.2|9284.2|9290.4|9285.4|9290.7|9285.7|9288.7|9283.7|18
1600653600000|2020-09-21 02:00:00|9290.2|9285.2|9287.9|9282.9|9290.4|9285.4|9287.9|9282.9|9
1600653900000|2020-09-21 02:05:00|9287.7|9282.7|9287.4|9282.4|9288.9|9283.9|9287.4|9282.4|15
1600654200000|2020-09-21 02:10:00|9286.9|9281.9|9287.7|9282.7|9288.2|9283.2|9285.9|9280.9|12
1600654500000|2020-09-21 02:15:00|9287.4|9282.4|9287.4|9282.4|9287.9|9282.9|9285.9|9280.9|21
1600654800000|2020-09-21 02:20:00|9287.2|9282.2|9287.2|9282.2|9287.9|9282.9|9286.9|9281.9|18
1600655100000|2020-09-21 02:25:00|9287|9282|9285.9|9280.9|9287.4|9282.4|9285.9|9280.9|15
1600655400000|2020-09-21 02:30:00|9286|9281|9287.4|9282.4|9287.4|9282.4|9284.9|9279.9|16
1600655700000|2020-09-21 02:35:00|9287.2|9282.2|9287.4|9282.4|9287.9|9282.9|9286.9|9281.9|7
1600656000000|2020-09-21 02:40:00|9287.2|9282.2|9285.9|9280.9|9287.4|9282.4|9285.7|9280.7|3
1600656300000|2020-09-21 02:45:00|9286.2|9281.2|9286.2|9281.2|9286.7|9281.7|9285.7|9280.7|5
1600656600000|2020-09-21 02:50:00|9285.9|9280.9|9284.9|9279.9|9286.2|9281.2|9284.4|9279.4|13
1600656900000|2020-09-21 02:55:00|9284.7|9279.7|9286.9|9281.9|9286.9|9281.9|9284.4|9279.4|16
1600657200000|2020-09-21 03:00:00|9286.5|9281.5|9286.9|9281.9|9288.2|9283.2|9286.4|9281.4|18
1600657500000|2020-09-21 03:05:00|9287.2|9282.2|9286.7|9281.7|9287.4|9282.4|9286.4|9281.4|1
1600657800000|2020-09-21 03:10:00|9286.9|9281.9|9284.9|9279.9|9287.4|9282.4|9284.7|9279.7|14
1600658100000|2020-09-21 03:15:00|9284.7|9279.7|9286.4|9281.4|9286.4|9281.4|9284.4|9279.4|18
1600658400000|2020-09-21 03:20:00|9285.9|9280.9|9285.2|9280.2|9286.4|9281.4|9284.4|9279.4|8
1600658700000|2020-09-21 03:25:00|9284.9|9279.9|9283.9|9278.9|9285.1|9280.1|9283.7|9278.7|2
1600659000000|2020-09-21 03:30:00|9284.4|9279.4|9282.9|9277.9|9284.4|9279.4|9282.4|9277.4|36
1600659300000|2020-09-21 03:35:00|9282.7|9277.7|9282.2|9277.2|9282.9|9277.9|9281.7|9276.7|127
1600659600000|2020-09-21 03:40:00|9281.9|9276.9|9282.4|9277.4|9283.4|9278.4|9281.9|9276.9|55
1600659900000|2020-09-21 03:45:00|9282.7|9277.7|9282.4|9277.4|9282.9|9277.9|9281.9|9276.9|11
1600660200000|2020-09-21 03:50:00|9282.6|9277.6|9281.9|9276.9|9282.9|9277.9|9281.4|9276.4|6
1600660500000|2020-09-21 03:55:00|9281.7|9276.7|9281.4|9276.4|9281.9|9276.9|9280.9|9275.9|13
1600660800000|2020-09-21 04:00:00|9281.2|9276.2|9280.4|9275.4|9281.4|9276.4|9280.4|9275.4|59
1600661100000|2020-09-21 04:05:00|9279.9|9274.9|9277.9|9272.9|9279.9|9274.9|9277.7|9272.7|237
1600661400000|2020-09-21 04:10:00|9278.2|9273.2|9278.7|9273.7|9278.7|9273.7|9277.9|9272.9|37
1600661700000|2020-09-21 04:15:00|9278.9|9273.9|9278.4|9273.4|9278.9|9273.9|9278.4|9273.4|22
1600662000000|2020-09-21 04:20:00|9278.7|9273.7|9279.5|9274.5|9279.9|9274.9|9278.4|9273.4|10
1600662300000|2020-09-21 04:25:00|9279.4|9274.4|9281.2|9276.2|9281.2|9276.2|9279.4|9274.4|30
1600662600000|2020-09-21 04:30:00|9281.1|9276.1|9280.4|9275.4|9281.4|9276.4|9280.4|9275.4|37
1600662900000|2020-09-21 04:35:00|9280.2|9275.2|9280.4|9275.4|9280.9|9275.9|9279.4|9274.4|9
1600663200000|2020-09-21 04:40:00|9280.2|9275.2|9280.4|9275.4|9280.9|9275.9|9279.9|9274.9|39
1600663500000|2020-09-21 04:45:00|9280.2|9275.2|9280.9|9275.9|9280.9|9275.9|9279.9|9274.9|6
1600663800000|2020-09-21 04:50:00|9280.7|9275.7|9281.4|9276.4|9281.6|9276.6|9280.4|9275.4|16
1600664100000|2020-09-21 04:55:00|9281.2|9276.2|9281.4|9276.4|9281.9|9276.9|9280.9|9275.9|5
1600664400000|2020-09-21 05:00:00|9281.7|9276.7|9280.9|9275.9|9281.9|9276.9|9279.7|9274.7|15
1600664700000|2020-09-21 05:05:00|9281.1|9276.1|9280.9|9275.9|9281.4|9276.4|9279.4|9274.4|9
1600665000000|2020-09-21 05:10:00|9281.4|9276.4|9280.7|9275.7|9281.9|9276.9|9280.4|9275.4|36
1600665300000|2020-09-21 05:15:00|9280.4|9275.4|9281.7|9276.7|9281.9|9276.9|9280.4|9275.4|12
1600665600000|2020-09-21 05:20:00|9281.4|9276.4|9282.6|9277.6|9282.6|9277.6|9280.9|9275.9|7
1600665900000|2020-09-21 05:25:00|9282.9|9277.9|9282.9|9277.9|9283.1|9278.1|9282.4|9277.4|14
1600666200000|2020-09-21 05:30:00|9282.7|9277.7|9284.7|9279.7|9284.9|9279.9|9282.4|9277.4|54
1600666500000|2020-09-21 05:35:00|9284.4|9279.4|9284.2|9279.2|9285.6|9280.6|9283.9|9278.9|25
1600666800000|2020-09-21 05:40:00|9283.9|9278.9|9282.2|9277.2|9284.2|9279.2|9280.9|9275.9|15
1600667100000|2020-09-21 05:45:00|9281.9|9276.9|9281.9|9276.9|9282.4|9277.4|9280.4|9275.4|26
1600667400000|2020-09-21 05:50:00|9282.1|9277.1|9285.9|9280.9|9285.9|9280.9|9281.9|9276.9|38
1600667700000|2020-09-21 05:55:00|9285.4|9280.4|9284.9|9279.9|9285.9|9280.9|9284.7|9279.7|27
1600668000000|2020-09-21 06:00:00|9285.1|9280.1|9286.4|9281.4|9287.4|9282.4|9283.9|9278.9|68
1600668300000|2020-09-21 06:05:00|9286.2|9281.2|9288.4|9283.4|9289.1|9284.1|9286.1|9281.1|58
1600668600000|2020-09-21 06:10:00|9288.1|9283.1|9288.6|9283.6|9288.9|9283.9|9286.9|9281.9|38
1600668900000|2020-09-21 06:15:00|9288.9|9283.9|9289.4|9284.4|9289.9|9284.9|9288.2|9283.2|28
1600669200000|2020-09-21 06:20:00|9289.6|9284.6|9290.9|9285.9|9290.9|9285.9|9288.7|9283.7|21
1600669500000|2020-09-21 06:25:00|9290.6|9285.6|9288.2|9283.2|9291.6|9286.6|9287.2|9282.2|61
1600669800000|2020-09-21 06:30:00|9288.1|9283.1|9287.9|9282.9|9288.6|9283.6|9286.4|9281.4|18
1600670100000|2020-09-21 06:35:00|9288.1|9283.1|9286.4|9281.4|9288.4|9283.4|9285.9|9280.9|29
1600670400000|2020-09-21 06:40:00|9286.2|9281.2|9284.4|9279.4|9286.9|9281.9|9283.9|9278.9|49
1600670700000|2020-09-21 06:45:00|9283.9|9278.9|9285.4|9280.4|9286.9|9281.9|9283.9|9278.9|31
1600671000000|2020-09-21 06:50:00|9285.7|9280.7|9288.4|9283.4|9288.9|9283.9|9283.9|9278.9|72
1600671300000|2020-09-21 06:55:00|9288.2|9283.2|9287.6|9282.6|9289.4|9284.4|9286.4|9281.4|56
1600671600000|2020-09-21 07:00:00|9287.9|9282.9|9283.6|9278.6|9287.9|9282.9|9283.1|9278.1|59
1600671900000|2020-09-21 07:05:00|9283.4|9278.4|9286.2|9281.2|9287.4|9282.4|9282.4|9277.4|55
1600672200000|2020-09-21 07:10:00|9286.4|9281.4|9284.4|9279.4|9286.4|9281.4|9279.9|9274.9|79
1600672500000|2020-09-21 07:15:00|9284.6|9279.6|9285.9|9280.9|9287.9|9282.9|9283.9|9278.9|39
1600672800000|2020-09-21 07:20:00|9285.7|9280.7|9289.9|9284.9|9290.6|9285.6|9284.9|9279.9|70
1600673100000|2020-09-21 07:25:00|9289.7|9284.7|9291.4|9286.4|9292.6|9287.6|9288.9|9283.9|41
1600673400000|2020-09-21 07:30:00|9291.7|9286.7|9297.9|9292.9|9299.9|9294.9|9291.4|9286.4|243
1600673700000|2020-09-21 07:35:00|9298.1|9293.1|9302.4|9297.4|9304.2|9299.2|9297.9|9292.9|157
1600674000000|2020-09-21 07:40:00|9302.6|9297.6|9302.6|9297.6|9303.9|9298.9|9300.7|9295.7|79
1600674300000|2020-09-21 07:45:00|9302.4|9297.4|9304.4|9299.4|9305.1|9300.1|9301.9|9296.9|53
1600674600000|2020-09-21 07:50:00|9304.6|9299.6|9304.4|9299.4|9306.5|9301.5|9303.4|9298.4|783
1600674900000|2020-09-21 07:55:00|9304.6|9299.6|9305.9|9300.9|9306.3|9301.3|9303.9|9298.9|44
1600675200000|2020-09-21 08:00:00|9306.1|9301.1|9312.4|9307.4|9313.6|9308.6|9306.1|9301.1|305
1600675500000|2020-09-21 08:05:00|9312.2|9307.2|9309.9|9304.9|9313.4|9308.4|9309.1|9304.1|97
1600675800000|2020-09-21 08:10:00|9309.4|9304.4|9310.7|9305.7|9313.1|9308.1|9309.4|9304.4|63
1600676100000|2020-09-21 08:15:00|9310.9|9305.9|9313.9|9308.9|9314.9|9309.9|9310.4|9305.4|144
1600676400000|2020-09-21 08:20:00|9314.1|9309.1|9318.1|9313.1|9319.9|9314.9|9312.4|9307.4|122
1600676700000|2020-09-21 08:25:00|9318.3|9313.3|9316.9|9311.9|9319.4|9314.4|9316.6|9311.6|48
1600677000000|2020-09-21 08:30:00|9317.4|9312.4|9321.9|9316.9|9326.6|9321.6|9317.1|9312.1|457
1600677300000|2020-09-21 08:35:00|9322.1|9317.1|9326.8|9321.8|9326.9|9321.9|9322.1|9317.1|153
1600677600000|2020-09-21 08:40:00|9326.9|9321.9|9327.9|9322.9|9329.9|9324.9|9326.4|9321.4|176
1600677900000|2020-09-21 08:45:00|9327.4|9322.4|9328.9|9323.9|9329.1|9324.1|9325.9|9320.9|253
1600678200000|2020-09-21 08:50:00|9329.1|9324.1|9330.6|9325.6|9331.9|9326.9|9328.9|9323.9|188
1600678500000|2020-09-21 08:55:00|9330.4|9325.4|9327.4|9322.4|9331.4|9326.4|9327.4|9322.4|64
1600678800000|2020-09-21 09:00:00|9327.6|9322.6|9328.9|9323.9|9332.6|9327.6|9327.6|9322.6|120
1600679100000|2020-09-21 09:05:00|9328.7|9323.7|9326.4|9321.4|9329.4|9324.4|9326.4|9321.4|205
1600679400000|2020-09-21 09:10:00|9326.6|9321.6|9328.4|9323.4|9329.4|9324.4|9326.4|9321.4|168
1600679700000|2020-09-21 09:15:00|9327.9|9322.9|9326.4|9321.4|9330.4|9325.4|9326.4|9321.4|44
1600680000000|2020-09-21 09:20:00|9326.2|9321.2|9328.4|9323.4|9328.9|9323.9|9325.9|9320.9|32
1600680300000|2020-09-21 09:25:00|9327.9|9322.9|9330.9|9325.9|9332.6|9327.6|9327.9|9322.9|209
1600680600000|2020-09-21 09:30:00|9331.2|9326.2|9335.1|9330.1|9335.4|9330.4|9329.9|9324.9|250
1600680900000|2020-09-21 09:35:00|9335.4|9330.4|9333.9|9328.9|9335.9|9330.9|9331.6|9326.6|35
1600681200000|2020-09-21 09:40:00|9333.7|9328.7|9335.9|9330.9|9336.9|9331.9|9333.4|9328.4|62
1600681500000|2020-09-21 09:45:00|9335.4|9330.4|9334.9|9329.9|9337.4|9332.4|9334.4|9329.4|109
1600681800000|2020-09-21 09:50:00|9335.1|9330.1|9333.4|9328.4|9335.8|9330.8|9332.6|9327.6|43
1600682100000|2020-09-21 09:55:00|9333.2|9328.2|9336.4|9331.4|9336.6|9331.6|9333.1|9328.1|12
1600682400000|2020-09-21 10:00:00|9336.8|9331.8|9334.4|9329.4|9337.4|9332.4|9333.4|9328.4|31
1600682700000|2020-09-21 10:05:00|9334.1|9329.1|9333.1|9328.1|9335.4|9330.4|9332.7|9327.7|35
1600683000000|2020-09-21 10:10:00|9333.4|9328.4|9338.4|9333.4|9338.9|9333.9|9333.4|9328.4|71
1600683300000|2020-09-21 10:15:00|9338.9|9333.9|9339.9|9334.9|9341.4|9336.4|9338.4|9333.4|98
1600683600000|2020-09-21 10:20:00|9340.1|9335.1|9336.9|9331.9|9341.3|9336.3|9335.9|9330.9|130
1600683900000|2020-09-21 10:25:00|9337.1|9332.1|9335.1|9330.1|9337.9|9332.9|9334.9|9329.9|300
1600684200000|2020-09-21 10:30:00|9335.4|9330.4|9334.9|9329.9|9337.1|9332.1|9333.4|9328.4|45
1600684500000|2020-09-21 10:35:00|9335.1|9330.1|9334.4|9329.4|9336.1|9331.1|9333.4|9328.4|34
1600684800000|2020-09-21 10:40:00|9334.2|9329.2|9337.4|9332.4|9337.9|9332.9|9333.4|9328.4|53
1600685100000|2020-09-21 10:45:00|9337.1|9332.1|9336.4|9331.4|9337.9|9332.9|9335.9|9330.9|27
1600685400000|2020-09-21 10:50:00|9336.9|9331.9|9333.9|9328.9|9336.9|9331.9|9333.1|9328.1|157
1600685700000|2020-09-21 10:55:00|9333.6|9328.6|9331.9|9326.9|9333.7|9328.7|9328.9|9323.9|98
1600686000000|2020-09-21 11:00:00|9331.6|9326.6|9336.1|9331.1|9336.4|9331.4|9330.6|9325.6|73
1600686300000|2020-09-21 11:05:00|9335.9|9330.9|9333.1|9328.1|9336.6|9331.6|9332.4|9327.4|66
1600686600000|2020-09-21 11:10:00|9333.4|9328.4|9330.7|9325.7|9333.4|9328.4|9330.1|9325.1|34
1600686900000|2020-09-21 11:15:00|9330.6|9325.6|9333.9|9328.9|9334.4|9329.4|9330.6|9325.6|40
1600687200000|2020-09-21 11:20:00|9334.1|9329.1|9331.4|9326.4|9334.4|9329.4|9330.9|9325.9|20
1600687500000|2020-09-21 11:25:00|9331.1|9326.1|9330.9|9325.9|9333.6|9328.6|9330.9|9325.9|62
1600687800000|2020-09-21 11:30:00|9331.3|9326.3|9331.9|9326.9|9333.4|9328.4|9330.4|9325.4|55
1600688100000|2020-09-21 11:35:00|9331.7|9326.7|9333.8|9328.8|9333.8|9328.8|9330.9|9325.9|15
1600688400000|2020-09-21 11:40:00|9333.9|9328.9|9330.9|9325.9|9333.9|9328.9|9330.4|9325.4|22
1600688700000|2020-09-21 11:45:00|9330.7|9325.7|9327.6|9322.6|9331.1|9326.1|9327.4|9322.4|38
1600689000000|2020-09-21 11:50:00|9327.4|9322.4|9328.9|9323.9|9329.9|9324.9|9327.4|9322.4|53
1600689300000|2020-09-21 11:55:00|9329.1|9324.1|9327.9|9322.9|9329.9|9324.9|9327.6|9322.6|22
1600689600000|2020-09-21 12:00:00|9328.1|9323.1|9330.9|9325.9|9330.9|9325.9|9327.4|9322.4|57
1600689900000|2020-09-21 12:05:00|9330.4|9325.4|9331.2|9326.2|9332.4|9327.4|9329.9|9324.9|88
1600690200000|2020-09-21 12:10:00|9331.4|9326.4|9332.4|9327.4|9332.9|9327.9|9330.5|9325.5|31
1600690500000|2020-09-21 12:15:00|9332.7|9327.7|9330.5|9325.5|9333.4|9328.4|9330.5|9325.5|44
1600690800000|2020-09-21 12:20:00|9330.4|9325.4|9341.1|9336.1|9341.4|9336.4|9329.9|9324.9|164
1600691100000|2020-09-21 12:25:00|9341.2|9336.2|9342.4|9337.4|9344.4|9339.4|9339.4|9334.4|131
1600691400000|2020-09-21 12:30:00|9342.6|9337.6|9344.4|9339.4|9345.4|9340.4|9342.2|9337.2|209
1600691700000|2020-09-21 12:35:00|9344.6|9339.6|9343.9|9338.9|9344.6|9339.6|9340.4|9335.4|191
1600692000000|2020-09-21 12:40:00|9344.1|9339.1|9346.9|9341.9|9347.7|9342.7|9343.9|9338.9|328
1600692300000|2020-09-21 12:45:00|9347.1|9342.1|9349.9|9344.9|9349.9|9344.9|9344.7|9339.7|176
1600692600000|2020-09-21 12:50:00|9349.6|9344.6|9347.4|9342.4|9349.9|9344.9|9346.9|9341.9|173
1600692900000|2020-09-21 12:55:00|9347.7|9342.7|9345.4|9340.4|9348.1|9343.1|9343.4|9338.4|149
1600693200000|2020-09-21 13:00:00|9344.9|9339.9|9341.4|9336.4|9346.4|9341.4|9338.9|9333.9|285
1600693500000|2020-09-21 13:05:00|9341.9|9336.9|9351.7|9346.7|9352.9|9347.9|9340.4|9335.4|441
1600693800000|2020-09-21 13:10:00|9351.4|9346.4|9345.4|9340.4|9351.6|9346.6|9344.9|9339.9|266
1600694100000|2020-09-21 13:15:00|9345.6|9340.6|9344.4|9339.4|9345.6|9340.6|9341.9|9336.9|73
1600694400000|2020-09-21 13:20:00|9344.2|9339.2|9352.9|9347.9|9353.1|9348.1|9344.2|9339.2|176
1600694700000|2020-09-21 13:25:00|9352.4|9347.4|9350.6|9345.6|9355.4|9350.4|9349.2|9344.2|242
1600695000000|2020-09-21 13:30:00|9350.4|9345.4|9354.9|9349.9|9357.9|9352.9|9347.6|9342.6|344
1600695300000|2020-09-21 13:35:00|9354.6|9349.6|9359.6|9354.6|9360.9|9355.9|9353.9|9348.9|309
1600695600000|2020-09-21 13:40:00|9359.9|9354.9|9358.9|9353.9|9361.8|9356.8|9356.9|9351.9|294
1600695900000|2020-09-21 13:45:00|9359.3|9354.3|9358.1|9353.1|9361.3|9356.3|9355.9|9350.9|126
1600696200000|2020-09-21 13:50:00|9358.3|9353.3|9360.9|9355.9|9362.4|9357.4|9357.9|9352.9|160
1600696500000|2020-09-21 13:55:00|9361.1|9356.1|9364.9|9359.9|9365.1|9360.1|9360.9|9355.9|390
1600696800000|2020-09-21 14:00:00|9364.6|9359.6|9363.1|9358.1|9365.4|9360.4|9361.6|9356.6|462
1600697100000|2020-09-21 14:05:00|9363.3|9358.3|9362.4|9357.4|9365.9|9360.9|9359.4|9354.4|291
1600697400000|2020-09-21 14:10:00|9362.6|9357.6|9361.6|9356.6|9365.1|9360.1|9360.4|9355.4|155
1600697700000|2020-09-21 14:15:00|9361.8|9356.8|9364.4|9359.4|9365.6|9360.6|9361.4|9356.4|201
1600698000000|2020-09-21 14:20:00|9364.6|9359.6|9365.6|9360.6|9367.4|9362.4|9364.1|9359.1|448
1600698300000|2020-09-21 14:25:00|9365.9|9360.9|9368.9|9363.9|9370.9|9365.9|9365.4|9360.4|439
1600698600000|2020-09-21 14:30:00|9369.3|9364.3|9372.4|9367.4|9374.1|9369.1|9368.4|9363.4|287
1600698900000|2020-09-21 14:35:00|9372.6|9367.6|9377.4|9372.4|9377.9|9372.9|9372.4|9367.4|388
1600699200000|2020-09-21 14:40:00|9377.1|9372.1|9373.4|9368.4|9378.1|9373.1|9368.9|9363.9|272
1600699500000|2020-09-21 14:45:00|9372.9|9367.9|9370.6|9365.6|9374.4|9369.4|9368.9|9363.9|226
1600699800000|2020-09-21 14:50:00|9370.9|9365.9|9368.4|9363.4|9373.4|9368.4|9366.9|9361.9|147
1600700100000|2020-09-21 14:55:00|9368.6|9363.6|9374.2|9369.2|9374.9|9369.9|9368.6|9363.6|192
1600700400000|2020-09-21 15:00:00|9374.4|9369.4|9369.4|9364.4|9374.6|9369.6|9367.9|9362.9|452
1600700700000|2020-09-21 15:05:00|9369.1|9364.1|9372.9|9367.9|9373|9368|9368.9|9363.9|182
1600701000000|2020-09-21 15:10:00|9373.2|9368.2|9377.4|9372.4|9378.9|9373.9|9371.7|9366.7|98
1600701300000|2020-09-21 15:15:00|9377|9372|9380|9375|9381.9|9376.9|9375.9|9370.9|245
1600701600000|2020-09-21 15:20:00|9379.9|9374.9|9380.2|9375.2|9381.4|9376.4|9378|9373|80
1600701900000|2020-09-21 15:25:00|9380.4|9375.4|9378.5|9373.5|9382.4|9377.4|9377.7|9372.7|207
1600702200000|2020-09-21 15:30:00|9378.2|9373.2|9383.4|9378.4|9383.4|9378.4|9378.2|9373.2|246
1600702500000|2020-09-21 15:35:00|9383.2|9378.2|9382.4|9377.4|9383.9|9378.9|9380.7|9375.7|167
1600702800000|2020-09-21 15:40:00|9382.2|9377.2|9379.2|9374.2|9383.2|9378.2|9377.4|9372.4|122
1600703100000|2020-09-21 15:45:00|9379.4|9374.4|9376.2|9371.2|9379.9|9374.9|9375.5|9370.5|137
1600703400000|2020-09-21 15:50:00|9376|9371|9376.2|9371.2|9377.9|9372.9|9375.7|9370.7|90
1600703700000|2020-09-21 15:55:00|9376|9371|9377.7|9372.7|9378.7|9373.7|9375.9|9370.9|44
1600704000000|2020-09-21 16:00:00|9377.9|9372.9|9376|9371|9379|9374|9374.7|9369.7|122
1600704300000|2020-09-21 16:05:00|9376.2|9371.2|9375.7|9370.7|9377.7|9372.7|9374.2|9369.2|63
1600704600000|2020-09-21 16:10:00|9375.9|9370.9|9378.1|9373.1|9378.6|9373.6|9375.4|9370.4|91
1600704900000|2020-09-21 16:15:00|9378.3|9373.3|9376.4|9371.4|9378.4|9373.4|9375.4|9370.4|67
1600705200000|2020-09-21 16:20:00|9376.2|9371.2|9378.6|9373.6|9378.9|9373.9|9375.9|9370.9|40
1600705500000|2020-09-21 16:25:00|9378.9|9373.9|9378.9|9373.9|9379.9|9374.9|9377.9|9372.9|28
1600705800000|2020-09-21 16:30:00|9379.1|9374.1|9380.4|9375.4|9380.6|9375.6|9378.7|9373.7|30
1600706100000|2020-09-21 16:35:00|9379.9|9374.9|9379.9|9374.9|9381.4|9376.4|9378.9|9373.9|81
1600706400000|2020-09-21 16:40:00|9380.1|9375.1|9378.6|9373.6|9380.9|9375.9|9378.2|9373.2|40
1600706700000|2020-09-21 16:45:00|9378.4|9373.4|9380.4|9375.4|9381.4|9376.4|9378.2|9373.2|34
1600707000000|2020-09-21 16:50:00|9379.9|9374.9|9379.4|9374.4|9380.7|9375.7|9378.4|9373.4|77
1600707300000|2020-09-21 16:55:00|9379.2|9374.2|9378.6|9373.6|9379.9|9374.9|9377.9|9372.9|38
1600707600000|2020-09-21 17:00:00|9378.4|9373.4|9379.1|9374.1|9381.4|9376.4|9378.1|9373.1|53
1600707900000|2020-09-21 17:05:00|9379.4|9374.4|9381.1|9376.1|9381.1|9376.1|9378.4|9373.4|21
1600708200000|2020-09-21 17:10:00|9381.3|9376.3|9378.1|9373.1|9381.6|9376.6|9377.9|9372.9|24
1600708500000|2020-09-21 17:15:00|9378.4|9373.4|9374.9|9369.9|9378.4|9373.4|9374.4|9369.4|171
1600708800000|2020-09-21 17:20:00|9375.1|9370.1|9372.4|9367.4|9375.3|9370.3|9372.1|9367.1|92
1600709100000|2020-09-21 17:25:00|9372.6|9367.6|9371.4|9366.4|9373.4|9368.4|9370.9|9365.9|127
1600709400000|2020-09-21 17:30:00|9371.2|9366.2|9370.6|9365.6|9371.9|9366.9|9369.6|9364.6|162
1600709700000|2020-09-21 17:35:00|9370.4|9365.4|9369.9|9364.9|9372.1|9367.1|9369.9|9364.9|52
1600710000000|2020-09-21 17:40:00|9369.4|9364.4|9369.4|9364.4|9371.4|9366.4|9368.9|9363.9|49
1600710300000|2020-09-21 17:45:00|9369.6|9364.6|9369.4|9364.4|9371.4|9366.4|9368.9|9363.9|369
1600710600000|2020-09-21 17:50:00|9369.6|9364.6|9370.4|9365.4|9370.4|9365.4|9367.9|9362.9|67
1600710900000|2020-09-21 17:55:00|9370.2|9365.2|9370.4|9365.4|9370.9|9365.9|9369.7|9364.7|75
1600711200000|2020-09-21 18:00:00|9370.2|9365.2|9370.4|9365.4|9370.9|9365.9|9369.4|9364.4|155
1600711500000|2020-09-21 18:05:00|9370.9|9365.9|9371.1|9366.1|9372.1|9367.1|9370.4|9365.4|70
1600711800000|2020-09-21 18:10:00|9370.9|9365.9|9371.7|9366.7|9372.9|9367.9|9370.4|9365.4|38
1600712100000|2020-09-21 18:15:00|9371.6|9366.6|9372.9|9367.9|9373.4|9368.4|9370.4|9365.4|66
1600712400000|2020-09-21 18:20:00|9372.6|9367.6|9371.9|9366.9|9372.9|9367.9|9371.2|9366.2|62
1600712700000|2020-09-21 18:25:00|9371.7|9366.7|9369.6|9364.6|9371.9|9366.9|9368.9|9363.9|55
1600713000000|2020-09-21 18:30:00|9369.9|9364.9|9370.9|9365.9|9372.1|9367.1|9369.6|9364.6|49
1600713300000|2020-09-21 18:35:00|9371.1|9366.1|9371.4|9366.4|9371.9|9366.9|9370.4|9365.4|77
1600713600000|2020-09-21 18:40:00|9371.6|9366.6|9371.9|9366.9|9372.9|9367.9|9370.9|9365.9|77
1600713900000|2020-09-21 18:45:00|9371.6|9366.6|9370.9|9365.9|9371.9|9366.9|9370|9365|68
1600714200000|2020-09-21 18:50:00|9370.5|9365.5|9369.9|9364.9|9371.6|9366.6|9368.9|9363.9|110
1600714500000|2020-09-21 18:55:00|9369.7|9364.7|9370.9|9365.9|9371.4|9366.4|9368.9|9363.9|150
1600714800000|2020-09-21 19:00:00|9371.1|9366.1|9363.9|9358.9|9371.1|9366.1|9363.7|9358.7|178
1600715100000|2020-09-21 19:05:00|9364.1|9359.1|9360.4|9355.4|9364.6|9359.6|9360.4|9355.4|159
1600715400000|2020-09-21 19:10:00|9360.2|9355.2|9359.9|9354.9|9360.9|9355.9|9357.4|9352.4|278
1600715700000|2020-09-21 19:15:00|9359.7|9354.7|9360.6|9355.6|9360.9|9355.9|9358.9|9353.9|42
1600716000000|2020-09-21 19:20:00|9360.4|9355.4|9358.4|9353.4|9361.4|9356.4|9358.2|9353.2|70
1600716300000|2020-09-21 19:25:00|9358.6|9353.6|9359.4|9354.4|9360.9|9355.9|9358.1|9353.1|50
1600716600000|2020-09-21 19:30:00|9359.1|9354.1|9361.9|9356.9|9361.9|9356.9|9358.9|9353.9|105
1600716900000|2020-09-21 19:35:00|9361.4|9356.4|9360.4|9355.4|9361.6|9356.6|9359.9|9354.9|64
1600717200000|2020-09-21 19:40:00|9360.2|9355.2|9358.9|9353.9|9361.4|9356.4|9358.9|9353.9|68
1600717500000|2020-09-21 19:45:00|9358.7|9353.7|9360.4|9355.4|9360.9|9355.9|9358.7|9353.7|27
1600717800000|2020-09-21 19:50:00|9360.9|9355.9|9360.4|9355.4|9360.9|9355.9|9358.9|9353.9|97
1600718100000|2020-09-21 19:55:00|9360.6|9355.6|9361.4|9356.4|9361.4|9356.4|9358.2|9353.2|149
1600718400000|2020-09-21 20:00:00|9361.9|9356.9|9362.6|9357.6|9362.9|9357.9|9360.7|9355.7|82
1600718700000|2020-09-21 20:05:00|9362.4|9357.4|9361.4|9356.4|9362.4|9357.4|9359.9|9354.9|65
1600719000000|2020-09-21 20:10:00|9361.6|9356.6|9360.4|9355.4|9361.9|9356.9|9360.2|9355.2|39
1600719300000|2020-09-21 20:15:00|9360.9|9355.9|9359.9|9354.9|9361.1|9356.1|9359.7|9354.7|20
1600719600000|2020-09-21 20:20:00|9360.1|9355.1|9359.6|9354.6|9360.1|9355.1|9359.4|9354.4|11
1600719900000|2020-09-21 20:25:00|9359.4|9354.4|9361|9356|9361.2|9356.2|9359.4|9354.4|19
1600720200000|2020-09-21 20:30:00|9360.9|9355.9|9359.7|9354.7|9361|9356|9359.2|9354.2|14
1600720500000|2020-09-21 20:35:00|9359.9|9354.9|9358.4|9353.4|9359.9|9354.9|9358.4|9353.4|30
1600720800000|2020-09-21 20:40:00|9358.2|9353.2|9357.9|9352.9|9358.4|9353.4|9357.4|9352.4|18
1600721100000|2020-09-21 20:45:00|9357.7|9352.7|9357.9|9352.9|9358.2|9353.2|9357.4|9352.4|20
1600721400000|2020-09-21 20:50:00|9358.2|9353.2|9357.4|9352.4|9358.2|9353.2|9357.4|9352.4|74
1600721700000|2020-09-21 20:55:00|9357.7|9352.7|9358.2|9353.2|9358.7|9353.7|9357.4|9352.4|24
1600732800000|2020-09-22 00:00:00|9362.9|9357.9|9362.9|9357.9|9365.4|9360.4|9362.4|9357.4|127
1600733100000|2020-09-22 00:05:00|9362.6|9357.6|9360.7|9355.7|9362.6|9357.6|9360.7|9355.7|57
1600733400000|2020-09-22 00:10:00|9360.9|9355.9|9357.9|9352.9|9360.9|9355.9|9357.9|9352.9|27
1600733700000|2020-09-22 00:15:00|9358.1|9353.1|9358.4|9353.4|9358.8|9353.8|9357.4|9352.4|25
1600734000000|2020-09-22 00:20:00|9358.6|9353.6|9360.9|9355.9|9361.4|9356.4|9358.4|9353.4|30
1600734300000|2020-09-22 00:25:00|9360.4|9355.4|9358.4|9353.4|9360.8|9355.8|9358.4|9353.4|26
1600734600000|2020-09-22 00:30:00|9357.9|9352.9|9368.1|9363.1|9368.8|9363.8|9357.9|9352.9|105
1600734900000|2020-09-22 00:35:00|9368.3|9363.3|9365.1|9360.1|9368.3|9363.3|9364.9|9359.9|80
1600735200000|2020-09-22 00:40:00|9364.9|9359.9|9362.4|9357.4|9365.8|9360.8|9362.4|9357.4|54
1600735500000|2020-09-22 00:45:00|9362.6|9357.6|9360.1|9355.1|9363.3|9358.3|9359.9|9354.9|80
1600735800000|2020-09-22 00:50:00|9360.3|9355.3|9358.9|9353.9|9360.4|9355.4|9357.9|9352.9|12
1600736100000|2020-09-22 00:55:00|9358.7|9353.7|9359.4|9354.4|9359.8|9354.8|9358.1|9353.1|18
1600736400000|2020-09-22 01:00:00|9359.8|9354.8|9358.4|9353.4|9362.4|9357.4|9358.4|9353.4|41
1600736700000|2020-09-22 01:05:00|9357.9|9352.9|9357.8|9352.8|9359.8|9354.8|9357.4|9352.4|49
1600737000000|2020-09-22 01:10:00|9357.6|9352.6|9361.8|9356.8|9361.8|9356.8|9357.6|9352.6|27
1600737300000|2020-09-22 01:15:00|9362.1|9357.1|9365.9|9360.9|9366.6|9361.6|9361.9|9356.9|53
1600737600000|2020-09-22 01:20:00|9366.3|9361.3|9367.8|9362.8|9369.3|9364.3|9364.9|9359.9|185
1600737900000|2020-09-22 01:25:00|9367.6|9362.6|9364.3|9359.3|9367.6|9362.6|9363.8|9358.8|42
1600738200000|2020-09-22 01:30:00|9364.6|9359.6|9361.4|9356.4|9365.3|9360.3|9361.4|9356.4|49
1600738500000|2020-09-22 01:35:00|9361.3|9356.3|9359.3|9354.3|9362.1|9357.1|9358.1|9353.1|13
1600738800000|2020-09-22 01:40:00|9359.6|9354.6|9361.8|9356.8|9361.8|9356.8|9359.1|9354.1|25
1600739100000|2020-09-22 01:45:00|9361.6|9356.6|9360.9|9355.9|9362.8|9357.8|9360.4|9355.4|14
1600739400000|2020-09-22 01:50:00|9361.1|9356.1|9363.8|9358.8|9363.8|9358.8|9360.9|9355.9|7
1600739700000|2020-09-22 01:55:00|9363.6|9358.6|9360.6|9355.6|9363.6|9358.6|9359.6|9354.6|39
1600740000000|2020-09-22 02:00:00|9360.8|9355.8|9359.4|9354.4|9361.6|9356.6|9359.3|9354.3|25
1600740300000|2020-09-22 02:05:00|9359.3|9354.3|9358.3|9353.3|9360.3|9355.3|9357.9|9352.9|14
1600740600000|2020-09-22 02:10:00|9358.1|9353.1|9362.8|9357.8|9362.8|9357.8|9358.1|9353.1|8
1600740900000|2020-09-22 02:15:00|9362.6|9357.6|9363.3|9358.3|9363.8|9358.8|9361.8|9356.8|9
1600741200000|2020-09-22 02:20:00|9363.6|9358.6|9361.8|9356.8|9363.6|9358.6|9361.1|9356.1|16
1600741500000|2020-09-22 02:25:00|9361.6|9356.6|9362.8|9357.8|9362.8|9357.8|9360.8|9355.8|23
1600741800000|2020-09-22 02:30:00|9363|9358|9362.6|9357.6|9363.3|9358.3|9361.3|9356.3|64
1600742100000|2020-09-22 02:35:00|9362.8|9357.8|9363.3|9358.3|9363.8|9358.8|9362.8|9357.8|70
1600742400000|2020-09-22 02:40:00|9363.6|9358.6|9361.6|9356.6|9363.8|9358.8|9361.3|9356.3|34
1600742700000|2020-09-22 02:45:00|9361.8|9356.8|9363.3|9358.3|9363.3|9358.3|9361.3|9356.3|18
1600743000000|2020-09-22 02:50:00|9363.1|9358.1|9362.6|9357.6|9363.3|9358.3|9361.8|9356.8|28
1600743300000|2020-09-22 02:55:00|9362.4|9357.4|9361.1|9356.1|9362.8|9357.8|9361.1|9356.1|0
1600743600000|2020-09-22 03:00:00|9360.8|9355.8|9361.8|9356.8|9362.3|9357.3|9360.6|9355.6|4
1600743900000|2020-09-22 03:05:00|9362.1|9357.1|9360.3|9355.3|9362.1|9357.1|9360.3|9355.3|8
1600744200000|2020-09-22 03:10:00|9360.6|9355.6|9361.3|9356.3|9362.1|9357.1|9360.3|9355.3|18
1600744500000|2020-09-22 03:15:00|9360.8|9355.8|9358.6|9353.6|9361.3|9356.3|9358.6|9353.6|28
1600744800000|2020-09-22 03:20:00|9358.3|9353.3|9356.8|9351.8|9358.6|9353.6|9356.3|9351.3|49
1600745100000|2020-09-22 03:25:00|9357.1|9352.1|9357.4|9352.4|9358.8|9353.8|9357.1|9352.1|12
1600745400000|2020-09-22 03:30:00|9357.3|9352.3|9358.3|9353.3|9358.8|9353.8|9356.8|9351.8|33
1600745700000|2020-09-22 03:35:00|9358.1|9353.1|9357.3|9352.3|9358.8|9353.8|9356.8|9351.8|13
1600746000000|2020-09-22 03:40:00|9357.8|9352.8|9357.3|9352.3|9357.8|9352.8|9356.8|9351.8|77
1600746300000|2020-09-22 03:45:00|9357.4|9352.4|9357.3|9352.3|9358.3|9353.3|9357.3|9352.3|18
1600746600000|2020-09-22 03:50:00|9357.8|9352.8|9358.4|9353.4|9358.8|9353.8|9357.6|9352.6|26
1600746900000|2020-09-22 03:55:00|9358.3|9353.3|9357.1|9352.1|9358.3|9353.3|9356.9|9351.9|48
1600747200000|2020-09-22 04:00:00|9357.3|9352.3|9357.4|9352.4|9358.6|9353.6|9357.3|9352.3|7
1600747500000|2020-09-22 04:05:00|9357.3|9352.3|9356.9|9351.9|9357.8|9352.8|9356.9|9351.9|7
1600747800000|2020-09-22 04:10:00|9357.1|9352.1|9356.6|9351.6|9357.3|9352.3|9356.4|9351.4|4
1600748100000|2020-09-22 04:15:00|9356.8|9351.8|9357.1|9352.1|9357.3|9352.3|9356.6|9351.6|4
1600748400000|2020-09-22 04:20:00|9357.3|9352.3|9357.1|9352.1|9357.8|9352.8|9356.6|9351.6|2
1600748700000|2020-09-22 04:25:00|9356.9|9351.9|9359.1|9354.1|9359.8|9354.8|9356.9|9351.9|6
1600749000000|2020-09-22 04:30:00|9358.9|9353.9|9357.4|9352.4|9359.1|9354.1|9357.3|9352.3|113
1600749300000|2020-09-22 04:35:00|9357.6|9352.6|9357.8|9352.8|9358.3|9353.3|9357.3|9352.3|20
1600749600000|2020-09-22 04:40:00|9358.3|9353.3|9357.3|9352.3|9358.6|9353.6|9356.6|9351.6|34
1600749900000|2020-09-22 04:45:00|9357.8|9352.8|9358.3|9353.3|9359.3|9354.3|9357.3|9352.3|15
1600750200000|2020-09-22 04:50:00|9358.6|9353.6|9357.8|9352.8|9358.8|9353.8|9357.6|9352.6|1
1600750500000|2020-09-22 04:55:00|9358.1|9353.1|9357.6|9352.6|9359|9354|9357.3|9352.3|1
1600750800000|2020-09-22 05:00:00|9357.3|9352.3|9360.3|9355.3|9360.3|9355.3|9357.3|9352.3|13
1600751100000|2020-09-22 05:05:00|9360.5|9355.5|9361.6|9356.6|9362.3|9357.3|9360.1|9355.1|29
1600751400000|2020-09-22 05:10:00|9361.8|9356.8|9362.6|9357.6|9362.8|9357.8|9361.3|9356.3|19
1600751700000|2020-09-22 05:15:00|9362.3|9357.3|9364.1|9359.1|9364.8|9359.8|9362.3|9357.3|9
1600752000000|2020-09-22 05:20:00|9363.8|9358.8|9363.8|9358.8|9366.1|9361.1|9363.4|9358.4|48
1600752300000|2020-09-22 05:25:00|9363.6|9358.6|9364.8|9359.8|9364.8|9359.8|9363.3|9358.3|25
1600752600000|2020-09-22 05:30:00|9364.3|9359.3|9364.6|9359.6|9365.3|9360.3|9363.8|9358.8|19
1600752900000|2020-09-22 05:35:00|9364.8|9359.8|9366.8|9361.8|9366.8|9361.8|9364.1|9359.1|436
1600753200000|2020-09-22 05:40:00|9366.6|9361.6|9367.3|9362.3|9367.8|9362.8|9365.3|9360.3|26
1600753500000|2020-09-22 05:45:00|9366.8|9361.8|9368.8|9363.8|9368.8|9363.8|9366.3|9361.3|24
1600753800000|2020-09-22 05:50:00|9369|9364|9367.8|9362.8|9369|9364|9366.8|9361.8|31
1600754100000|2020-09-22 05:55:00|9368|9363|9369.8|9364.8|9369.8|9364.8|9367|9362|27
1600754400000|2020-09-22 06:00:00|9369.3|9364.3|9366.3|9361.3|9369.8|9364.8|9365.3|9360.3|177
1600754700000|2020-09-22 06:05:00|9366.1|9361.1|9369.8|9364.8|9369.8|9364.8|9365.9|9360.9|50
1600755000000|2020-09-22 06:10:00|9370|9365|9368.5|9363.5|9370|9365|9367.3|9362.3|38
1600755300000|2020-09-22 06:15:00|9368.3|9363.3|9374.1|9369.1|9374.3|9369.3|9368.3|9363.3|57
1600755600000|2020-09-22 06:20:00|9374.3|9369.3|9374.3|9369.3|9375.8|9370.8|9373.3|9368.3|67
1600755900000|2020-09-22 06:25:00|9374.1|9369.1|9376.3|9371.3|9376.6|9371.6|9372.3|9367.3|74
1600756200000|2020-09-22 06:30:00|9375.9|9370.9|9379.3|9374.3|9379.3|9374.3|9375.9|9370.9|120
1600756500000|2020-09-22 06:35:00|9379.1|9374.1|9378.8|9373.8|9381.5|9376.5|9377.3|9372.3|107
1600756800000|2020-09-22 06:40:00|9378.6|9373.6|9377.3|9372.3|9379.3|9374.3|9376.3|9371.3|45
1600757100000|2020-09-22 06:45:00|9377.1|9372.1|9374.8|9369.8|9377.8|9372.8|9374.3|9369.3|130
1600757400000|2020-09-22 06:50:00|9374.6|9369.6|9375.8|9370.8|9377.8|9372.8|9374.3|9369.3|116
1600757700000|2020-09-22 06:55:00|9376|9371|9374.3|9369.3|9377.8|9372.8|9373.8|9368.8|53
1600758000000|2020-09-22 07:00:00|9374.6|9369.6|9372.5|9367.5|9374.8|9369.8|9370.3|9365.3|144
1600758300000|2020-09-22 07:05:00|9372.8|9367.8|9379.8|9374.8|9381.8|9376.8|9372.5|9367.5|88
1600758600000|2020-09-22 07:10:00|9379.6|9374.6|9381|9376|9382.5|9377.5|9378.5|9373.5|193
1600758900000|2020-09-22 07:15:00|9381.3|9376.3|9384.8|9379.8|9386.3|9381.3|9380.3|9375.3|164
1600759200000|2020-09-22 07:20:00|9384.6|9379.6|9384.3|9379.3|9385.3|9380.3|9382.8|9377.8|42
1600759500000|2020-09-22 07:25:00|9384.1|9379.1|9383.8|9378.8|9385.3|9380.3|9383.3|9378.3|45
1600759800000|2020-09-22 07:30:00|9383.5|9378.5|9392|9387|9392.3|9387.3|9382.8|9377.8|205
1600760100000|2020-09-22 07:35:00|9392.3|9387.3|9389.8|9384.8|9394|9389|9388.8|9383.8|115
1600760400000|2020-09-22 07:40:00|9390|9385|9392.8|9387.8|9394.3|9389.3|9389.6|9384.6|67
1600760700000|2020-09-22 07:45:00|9392.6|9387.6|9390.5|9385.5|9395.1|9390.1|9389.8|9384.8|134
1600761000000|2020-09-22 07:50:00|9390.7|9385.7|9386.3|9381.3|9391.8|9386.8|9385.3|9380.3|168
1600761300000|2020-09-22 07:55:00|9386|9381|9389.8|9384.8|9390.3|9385.3|9383.5|9378.5|130
1600761600000|2020-09-22 08:00:00|9389.5|9384.5|9387|9382|9390.3|9385.3|9386|9381|65
1600761900000|2020-09-22 08:05:00|9387.2|9382.2|9382.2|9377.2|9387.5|9382.5|9381.5|9376.5|251
1600762200000|2020-09-22 08:10:00|9382.3|9377.3|9383.7|9378.7|9387.8|9382.8|9382|9377|174
1600762500000|2020-09-22 08:15:00|9383.8|9378.8|9380.8|9375.8|9385.2|9380.2|9380.3|9375.3|215
1600762800000|2020-09-22 08:20:00|9381|9376|9382.2|9377.2|9384.5|9379.5|9380.7|9375.7|79
1600763100000|2020-09-22 08:25:00|9382.3|9377.3|9374.2|9369.2|9382.7|9377.7|9373.8|9368.8|121
1600763400000|2020-09-22 08:30:00|9374.3|9369.3|9370.8|9365.8|9375.8|9370.8|9369.7|9364.7|140
1600763700000|2020-09-22 08:35:00|9371|9366|9371.3|9366.3|9372|9367|9366.8|9361.8|155
1600764000000|2020-09-22 08:40:00|9371.1|9366.1|9369.5|9364.5|9372|9367|9369.3|9364.3|18
1600764300000|2020-09-22 08:45:00|9369.8|9364.8|9374.3|9369.3|9374.3|9369.3|9367.8|9362.8|25
1600764600000|2020-09-22 08:50:00|9374.1|9369.1|9374.3|9369.3|9375.5|9370.5|9371.8|9366.8|29
1600764900000|2020-09-22 08:55:00|9374.5|9369.5|9370.3|9365.3|9374.5|9369.5|9369.8|9364.8|16
1600765200000|2020-09-22 09:00:00|9370.5|9365.5|9373.5|9368.5|9373.7|9368.7|9369.3|9364.3|14
1600765500000|2020-09-22 09:05:00|9373.3|9368.3|9376.3|9371.3|9376.3|9371.3|9373.3|9368.3|23
1600765800000|2020-09-22 09:10:00|9376.1|9371.1|9373.8|9368.8|9376.3|9371.3|9373.1|9368.1|56
1600766100000|2020-09-22 09:15:00|9374|9369|9377|9372|9377.3|9372.3|9373.8|9368.8|41
1600766400000|2020-09-22 09:20:00|9377.3|9372.3|9372.3|9367.3|9377.5|9372.5|9372.1|9367.1|32
1600766700000|2020-09-22 09:25:00|9372.5|9367.5|9377.3|9372.3|9377.6|9372.6|9372.3|9367.3|45
1600767000000|2020-09-22 09:30:00|9377.6|9372.6|9374.6|9369.6|9378.5|9373.5|9373.4|9368.4|26
1600767300000|2020-09-22 09:35:00|9374.8|9369.8|9374|9369|9375.8|9370.8|9372.8|9367.8|46
1600767600000|2020-09-22 09:40:00|9374.3|9369.3|9374.3|9369.3|9375.8|9370.8|9373.3|9368.3|7
1600767900000|2020-09-22 09:45:00|9374.5|9369.5|9376.6|9371.6|9377.1|9372.1|9374.3|9369.3|104
1600768200000|2020-09-22 09:50:00|9376.8|9371.8|9377|9372|9377.3|9372.3|9374.6|9369.6|15
1600768500000|2020-09-22 09:55:00|9376.8|9371.8|9376.8|9371.8|9379.8|9374.8|9376.4|9371.4|28
1600768800000|2020-09-22 10:00:00|9377.1|9372.1|9374.4|9369.4|9377.3|9372.3|9374.1|9369.1|21
1600769100000|2020-09-22 10:05:00|9374.3|9369.3|9372.8|9367.8|9374.8|9369.8|9372.1|9367.1|42
1600769400000|2020-09-22 10:10:00|9372.6|9367.6|9375.8|9370.8|9376.3|9371.3|9371.8|9366.8|5
1600769700000|2020-09-22 10:15:00|9375.6|9370.6|9373|9368|9375.8|9370.8|9372.8|9367.8|9
1600770000000|2020-09-22 10:20:00|9373.1|9368.1|9370.1|9365.1|9373.1|9368.1|9369.3|9364.3|16
1600770300000|2020-09-22 10:25:00|9369.8|9364.8|9364.3|9359.3|9370|9365|9363.8|9358.8|53
1600770600000|2020-09-22 10:30:00|9364.7|9359.7|9361.8|9356.8|9364.8|9359.8|9359.7|9354.7|193
1600770900000|2020-09-22 10:35:00|9361.6|9356.6|9361.5|9356.5|9363.3|9358.3|9360.8|9355.8|39
1600771200000|2020-09-22 10:40:00|9361.7|9356.7|9356.3|9351.3|9362.2|9357.2|9355.8|9350.8|558
1600771500000|2020-09-22 10:45:00|9356.5|9351.5|9357.3|9352.3|9358.5|9353.5|9355.1|9350.1|147
1600771800000|2020-09-22 10:50:00|9357.1|9352.1|9353.8|9348.8|9357.3|9352.3|9352.3|9347.3|159
1600772100000|2020-09-22 10:55:00|9353.6|9348.6|9356.8|9351.8|9357|9352|9353.3|9348.3|15
1600772400000|2020-09-22 11:00:00|9356.5|9351.5|9358.6|9353.6|9360.5|9355.5|9356.3|9351.3|76
1600772700000|2020-09-22 11:05:00|9358.3|9353.3|9361|9356|9361.3|9356.3|9358.3|9353.3|20
1600773000000|2020-09-22 11:10:00|9360.8|9355.8|9359.8|9354.8|9361.5|9356.5|9358.8|9353.8|12
1600773300000|2020-09-22 11:15:00|9359.6|9354.6|9358.3|9353.3|9360|9355|9357.1|9352.1|70
1600773600000|2020-09-22 11:20:00|9358.1|9353.1|9359.6|9354.6|9360.3|9355.3|9357.1|9352.1|40
1600773900000|2020-09-22 11:25:00|9359.3|9354.3|9359.3|9354.3|9359.8|9354.8|9356.9|9351.9|27
1600774200000|2020-09-22 11:30:00|9359.1|9354.1|9361|9356|9361.3|9356.3|9358.3|9353.3|13
1600774500000|2020-09-22 11:35:00|9361.3|9356.3|9361.1|9356.1|9362.3|9357.3|9358.6|9353.6|19
1600774800000|2020-09-22 11:40:00|9361.3|9356.3|9361.1|9356.1|9361.8|9356.8|9358.4|9353.4|24
1600775100000|2020-09-22 11:45:00|9361.3|9356.3|9364.1|9359.1|9365.8|9360.8|9360.9|9355.9|99
1600775400000|2020-09-22 11:50:00|9364.3|9359.3|9368.6|9363.6|9369.3|9364.3|9363.6|9358.6|69
1600775700000|2020-09-22 11:55:00|9368.4|9363.4|9366.3|9361.3|9369.6|9364.6|9365.4|9360.4|55
1600776000000|2020-09-22 12:00:00|9366.1|9361.1|9372.3|9367.3|9375|9370|9365.4|9360.4|393
1600776300000|2020-09-22 12:05:00|9372.8|9367.8|9372.8|9367.8|9375.5|9370.5|9371.8|9366.8|136
1600776600000|2020-09-22 12:10:00|9372.6|9367.6|9374.9|9369.9|9376.3|9371.3|9371.6|9366.6|139
1600776900000|2020-09-22 12:15:00|9374.8|9369.8|9377.6|9372.6|9378.3|9373.3|9373.8|9368.8|114
1600777200000|2020-09-22 12:20:00|9377.8|9372.8|9377.3|9372.3|9378.3|9373.3|9375.3|9370.3|189
1600777500000|2020-09-22 12:25:00|9377.1|9372.1|9375.3|9370.3|9378.1|9373.1|9373.4|9368.4|201
1600777800000|2020-09-22 12:30:00|9374.9|9369.9|9368.6|9363.6|9375.9|9370.9|9368.4|9363.4|158
1600778100000|2020-09-22 12:35:00|9368.8|9363.8|9369.8|9364.8|9369.9|9364.9|9366.6|9361.6|29
1600778400000|2020-09-22 12:40:00|9369.9|9364.9|9366.9|9361.9|9369.9|9364.9|9364.1|9359.1|86
1600778700000|2020-09-22 12:45:00|9366.6|9361.6|9370.9|9365.9|9372.1|9367.1|9366.1|9361.1|80
1600779000000|2020-09-22 12:50:00|9370.6|9365.6|9370.4|9365.4|9373.9|9368.9|9369.9|9364.9|25
1600779300000|2020-09-22 12:55:00|9369.9|9364.9|9368.8|9363.8|9371.3|9366.3|9366.4|9361.4|90
1600779600000|2020-09-22 13:00:00|9368.9|9363.9|9365.6|9360.6|9370.9|9365.9|9365.4|9360.4|52
1600779900000|2020-09-22 13:05:00|9365.9|9360.9|9364.1|9359.1|9365.9|9360.9|9363.4|9358.4|68
1600780200000|2020-09-22 13:10:00|9364.3|9359.3|9364.4|9359.4|9365.1|9360.1|9361.1|9356.1|124
1600780500000|2020-09-22 13:15:00|9363.9|9358.9|9362.6|9357.6|9365.1|9360.1|9362.1|9357.1|52
1600780800000|2020-09-22 13:20:00|9362.9|9357.9|9364.9|9359.9|9365.1|9360.1|9362.6|9357.6|81
1600781100000|2020-09-22 13:25:00|9365.1|9360.1|9366.6|9361.6|9367.9|9362.9|9364.9|9359.9|74
1600781400000|2020-09-22 13:30:00|9366.9|9361.9|9369.4|9364.4|9370.9|9365.9|9362.9|9357.9|188
1600781700000|2020-09-22 13:35:00|9368.9|9363.9|9371.4|9366.4|9372.9|9367.9|9366.9|9361.9|261
1600782000000|2020-09-22 13:40:00|9371.2|9366.2|9374.9|9369.9|9375.8|9370.8|9368.4|9363.4|143
1600782300000|2020-09-22 13:45:00|9374.6|9369.6|9380.6|9375.6|9380.9|9375.9|9373.4|9368.4|190
1600782600000|2020-09-22 13:50:00|9380.8|9375.8|9385.4|9380.4|9385.8|9380.8|9380.4|9375.4|309
1600782900000|2020-09-22 13:55:00|9385.1|9380.1|9384.5|9379.5|9387.8|9382.8|9382.6|9377.6|216
1600783200000|2020-09-22 14:00:00|9384.8|9379.8|9383.4|9378.4|9386.6|9381.6|9382.9|9377.9|155
1600783500000|2020-09-22 14:05:00|9383.6|9378.6|9382.6|9377.6|9387.4|9382.4|9380.9|9375.9|175
1600783800000|2020-09-22 14:10:00|9382.4|9377.4|9383.4|9378.4|9385.4|9380.4|9381.1|9376.1|143
1600784100000|2020-09-22 14:15:00|9383.6|9378.6|9380.9|9375.9|9384.9|9379.9|9380.4|9375.4|130
1600784400000|2020-09-22 14:20:00|9380.6|9375.6|9385.4|9380.4|9385.9|9380.9|9380.6|9375.6|87
1600784700000|2020-09-22 14:25:00|9385.1|9380.1|9381.6|9376.6|9385.4|9380.4|9381.4|9376.4|111
1600785000000|2020-09-22 14:30:00|9381.4|9376.4|9389.9|9384.9|9390.9|9385.9|9379.9|9374.9|121
1600785300000|2020-09-22 14:35:00|9390.1|9385.1|9391.9|9386.9|9391.9|9386.9|9387.6|9382.6|132
1600785600000|2020-09-22 14:40:00|9391.6|9386.6|9399.6|9394.6|9399.9|9394.9|9390.6|9385.6|538
1600785900000|2020-09-22 14:45:00|9399.4|9394.4|9400.6|9395.6|9404.9|9399.9|9396.9|9391.9|397
1600786200000|2020-09-22 14:50:00|9400.8|9395.8|9399.9|9394.9|9403.9|9398.9|9398.4|9393.4|166
1600786500000|2020-09-22 14:55:00|9399.6|9394.6|9407.4|9402.4|9408.1|9403.1|9399.1|9394.1|310
1600786800000|2020-09-22 15:00:00|9407.3|9402.3|9407.8|9402.8|9410.3|9405.3|9405.3|9400.3|663
1600787100000|2020-09-22 15:05:00|9407.9|9402.9|9409.6|9404.6|9414.4|9409.4|9405.4|9400.4|332
1600787400000|2020-09-22 15:10:00|9409.4|9404.4|9404.6|9399.6|9411.1|9406.1|9403.4|9398.4|210
1600787700000|2020-09-22 15:15:00|9404.8|9399.8|9402.3|9397.3|9405.1|9400.1|9399.3|9394.3|246
1600788000000|2020-09-22 15:20:00|9402.6|9397.6|9401.8|9396.8|9405.3|9400.3|9401.6|9396.6|145
1600788300000|2020-09-22 15:25:00|9402.1|9397.1|9402.3|9397.3|9405.6|9400.6|9400.8|9395.8|68
1600788600000|2020-09-22 15:30:00|9402.8|9397.8|9409.3|9404.3|9410.3|9405.3|9401.8|9396.8|123
1600788900000|2020-09-22 15:35:00|9409.1|9404.1|9404.6|9399.6|9411.3|9406.3|9404.1|9399.1|178
1600789200000|2020-09-22 15:40:00|9404.8|9399.8|9408.3|9403.3|9408.6|9403.6|9404.4|9399.4|100
1600789500000|2020-09-22 15:45:00|9408.6|9403.6|9408.1|9403.1|9411.3|9406.3|9407.1|9402.1|117
1600789800000|2020-09-22 15:50:00|9408.3|9403.3|9411.8|9406.8|9413.3|9408.3|9407.8|9402.8|102
1600790100000|2020-09-22 15:55:00|9411.6|9406.6|9408.8|9403.8|9411.6|9406.6|9406.8|9401.8|43
1600790400000|2020-09-22 16:00:00|9409.3|9404.3|9403.8|9398.8|9409.8|9404.8|9403.6|9398.6|98
1600790700000|2020-09-22 16:05:00|9403.6|9398.6|9407.1|9402.1|9407.3|9402.3|9402.8|9397.8|65
1600791000000|2020-09-22 16:10:00|9406.8|9401.8|9406.1|9401.1|9407.3|9402.3|9405.6|9400.6|40
1600791300000|2020-09-22 16:15:00|9406.3|9401.3|9408.1|9403.1|9409.8|9404.8|9406.1|9401.1|86
1600791600000|2020-09-22 16:20:00|9408|9403|9401.5|9396.5|9409.5|9404.5|9400.8|9395.8|268
1600791900000|2020-09-22 16:25:00|9401.8|9396.8|9404.8|9399.8|9405.3|9400.3|9400.8|9395.8|75
1600792200000|2020-09-22 16:30:00|9404.6|9399.6|9409.1|9404.1|9409.1|9404.1|9404.3|9399.3|57
1600792500000|2020-09-22 16:35:00|9408.8|9403.8|9408.5|9403.5|9409.6|9404.6|9406.8|9401.8|64
1600792800000|2020-09-22 16:40:00|9408.6|9403.6|9408.3|9403.3|9409.8|9404.8|9407.1|9402.1|75
1600793100000|2020-09-22 16:45:00|9408.5|9403.5|9409.3|9404.3|9409.8|9404.8|9407.8|9402.8|88
1600793400000|2020-09-22 16:50:00|9409.5|9404.5|9410.3|9405.3|9411.3|9406.3|9408.8|9403.8|52
1600793700000|2020-09-22 16:55:00|9410.5|9405.5|9409.8|9404.8|9412.3|9407.3|9409.3|9404.3|106
1600794000000|2020-09-22 17:00:00|9410|9405|9408.3|9403.3|9411|9406|9407.8|9402.8|50
1600794300000|2020-09-22 17:05:00|9407.8|9402.8|9406.3|9401.3|9408.3|9403.3|9405.8|9400.8|34
1600794600000|2020-09-22 17:10:00|9406.1|9401.1|9404.3|9399.3|9406.3|9401.3|9403.8|9398.8|42
1600794900000|2020-09-22 17:15:00|9404.5|9399.5|9403.3|9398.3|9405.8|9400.8|9403.3|9398.3|77
1600795200000|2020-09-22 17:20:00|9402.8|9397.8|9403|9398|9405.3|9400.3|9402.8|9397.8|73
1600795500000|2020-09-22 17:25:00|9403.3|9398.3|9400.5|9395.5|9403.3|9398.3|9399.8|9394.8|124
1600795800000|2020-09-22 17:30:00|9400.8|9395.8|9400.1|9395.1|9401.5|9396.5|9399.1|9394.1|26
1600796100000|2020-09-22 17:35:00|9400.3|9395.3|9402.3|9397.3|9402.8|9397.8|9399.8|9394.8|59
1600796400000|2020-09-22 17:40:00|9402.1|9397.1|9402.3|9397.3|9402.8|9397.8|9400.8|9395.8|21
1600796700000|2020-09-22 17:45:00|9402.5|9397.5|9400.3|9395.3|9402.5|9397.5|9400.3|9395.3|34
1600797000000|2020-09-22 17:50:00|9400.5|9395.5|9401.8|9396.8|9401.8|9396.8|9400.5|9395.5|11
1600797300000|2020-09-22 17:55:00|9402.1|9397.1|9403.8|9398.8|9404.8|9399.8|9401.8|9396.8|60
1600797600000|2020-09-22 18:00:00|9403.6|9398.6|9402.8|9397.8|9405.8|9400.8|9402.4|9397.4|158
1600797900000|2020-09-22 18:05:00|9402.9|9397.9|9401.1|9396.1|9403.1|9398.1|9400.4|9395.4|18
1600798200000|2020-09-22 18:10:00|9400.9|9395.9|9401.6|9396.6|9402.3|9397.3|9400.4|9395.4|20
1600798500000|2020-09-22 18:15:00|9401.3|9396.3|9399.8|9394.8|9401.3|9396.3|9399.4|9394.4|31
1600798800000|2020-09-22 18:20:00|9400.1|9395.1|9400.9|9395.9|9401.4|9396.4|9399.6|9394.6|37
1600799100000|2020-09-22 18:25:00|9400.7|9395.7|9398.9|9393.9|9401.1|9396.1|9398.4|9393.4|33
1600799400000|2020-09-22 18:30:00|9399.1|9394.1|9399.5|9394.5|9400.4|9395.4|9398.7|9393.7|25
1600799700000|2020-09-22 18:35:00|9399.4|9394.4|9400.2|9395.2|9400.9|9395.9|9399.4|9394.4|32
1600800000000|2020-09-22 18:40:00|9400.1|9395.1|9400.6|9395.6|9400.6|9395.6|9399.9|9394.9|20
1600800300000|2020-09-22 18:45:00|9400.7|9395.7|9401.1|9396.1|9401.6|9396.6|9400.6|9395.6|20
1600800600000|2020-09-22 18:50:00|9401.4|9396.4|9402.4|9397.4|9403.4|9398.4|9400.9|9395.9|32
1600800900000|2020-09-22 18:55:00|9402.6|9397.6|9404.4|9399.4|9404.6|9399.6|9401.9|9396.9|74
1600801200000|2020-09-22 19:00:00|9404.6|9399.6|9403.9|9398.9|9405.4|9400.4|9402.5|9397.5|86
1600801500000|2020-09-22 19:05:00|9404|9399|9404.9|9399.9|9405.2|9400.2|9403.2|9398.2|29
1600801800000|2020-09-22 19:10:00|9404.7|9399.7|9405.7|9400.7|9406.4|9401.4|9404.2|9399.2|8
1600802100000|2020-09-22 19:15:00|9405.9|9400.9|9404.4|9399.4|9406.4|9401.4|9404.2|9399.2|19
1600802400000|2020-09-22 19:20:00|9404.5|9399.5|9404.9|9399.9|9404.9|9399.9|9404|9399|49
1600802700000|2020-09-22 19:25:00|9404.7|9399.7|9402.7|9397.7|9404.9|9399.9|9402.5|9397.5|46
1600803000000|2020-09-22 19:30:00|9402.5|9397.5|9402.7|9397.7|9404.2|9399.2|9402.5|9397.5|7
1600803300000|2020-09-22 19:35:00|9402.9|9397.9|9402.7|9397.7|9403.4|9398.4|9402|9397|47
1600803600000|2020-09-22 19:40:00|9402.9|9397.9|9402|9397|9402.9|9397.9|9401.5|9396.5|16
1600803900000|2020-09-22 19:45:00|9402.2|9397.2|9401.5|9396.5|9402.5|9397.5|9401.2|9396.2|21
1600804200000|2020-09-22 19:50:00|9402|9397|9402.5|9397.5|9403|9398|9402|9397|145
1600804500000|2020-09-22 19:55:00|9402.2|9397.2|9399.9|9394.9|9402.4|9397.4|9399.5|9394.5|123
1600804800000|2020-09-22 20:00:00|9400.4|9395.4|9399|9394|9400.5|9395.5|9398.2|9393.2|178
1600805100000|2020-09-22 20:05:00|9398.8|9393.8|9400|9395|9400|9395|9398.8|9393.8|34
1600805400000|2020-09-22 20:10:00|9399.8|9394.8|9400.2|9395.2|9401|9396|9399.5|9394.5|44
1600805700000|2020-09-22 20:15:00|9400.5|9395.5|9399.7|9394.7|9400.9|9395.9|9399.5|9394.5|16
1600806000000|2020-09-22 20:20:00|9399.5|9394.5|9400.7|9395.7|9400.9|9395.9|9399.4|9394.4|23
1600806300000|2020-09-22 20:25:00|9400.9|9395.9|9400.9|9395.9|9400.9|9395.9|9400.4|9395.4|11
1600806600000|2020-09-22 20:30:00|9400.7|9395.7|9401.2|9396.2|9401.4|9396.4|9400|9395|8
1600806900000|2020-09-22 20:35:00|9401.4|9396.4|9400.9|9395.9|9401.7|9396.7|9400.5|9395.5|10
1600807200000|2020-09-22 20:40:00|9400.7|9395.7|9400.7|9395.7|9400.9|9395.9|9400.4|9395.4|2
1600807500000|2020-09-22 20:45:00|9400.4|9395.4|9401.2|9396.2|9401.7|9396.7|9400.2|9395.2|15
1600807800000|2020-09-22 20:50:00|9401.4|9396.4|9401.7|9396.7|9401.9|9396.9|9401.2|9396.2|5
1600808100000|2020-09-22 20:55:00|9401.9|9396.9|9403.1|9398.1|9404.1|9399.1|9401.2|9396.2|9
1600819200000|2020-09-23 00:00:00|9403.9|9398.9|9405|9400|9405.4|9400.4|9400.8|9395.8|187
1600819500000|2020-09-23 00:05:00|9404.8|9399.8|9403|9398|9404.8|9399.8|9402.6|9397.6|29
1600819800000|2020-09-23 00:10:00|9402.8|9397.8|9404|9399|9404.5|9399.5|9402.8|9397.8|19
1600820100000|2020-09-23 00:15:00|9404.2|9399.2|9403.2|9398.2|9404.5|9399.5|9402.6|9397.6|24
1600820400000|2020-09-23 00:20:00|9403.5|9398.5|9406.5|9401.5|9407.2|9402.2|9402.8|9397.8|32
1600820700000|2020-09-23 00:25:00|9406.7|9401.7|9409.3|9404.3|9409.7|9404.7|9406|9401|78
1600821000000|2020-09-23 00:30:00|9409|9404|9411.2|9406.2|9413.4|9408.4|9409|9404|81
1600821300000|2020-09-23 00:35:00|9411|9406|9413|9408|9414.4|9409.4|9410.5|9405.5|46
1600821600000|2020-09-23 00:40:00|9412.7|9407.7|9410.2|9405.2|9412.9|9407.9|9410|9405|17
1600821900000|2020-09-23 00:45:00|9410.4|9405.4|9420.5|9415.5|9422.7|9417.7|9409.4|9404.4|496
1600822200000|2020-09-23 00:50:00|9420.7|9415.7|9417.8|9412.8|9420.7|9415.7|9417.8|9412.8|96
1600822500000|2020-09-23 00:55:00|9418.2|9413.2|9420.5|9415.5|9421.5|9416.5|9417|9412|96
1600822800000|2020-09-23 01:00:00|9420.3|9415.3|9420.7|9415.7|9423.4|9418.4|9417.4|9412.4|90
1600823100000|2020-09-23 01:05:00|9420.5|9415.5|9418.9|9413.9|9422.4|9417.4|9418.9|9413.9|37
1600823400000|2020-09-23 01:10:00|9418.7|9413.7|9421.4|9416.4|9421.6|9416.6|9417|9412|51
1600823700000|2020-09-23 01:15:00|9421.1|9416.1|9422.9|9417.9|9425.3|9420.3|9420.9|9415.9|71
1600824000000|2020-09-23 01:20:00|9423.2|9418.2|9419.9|9414.9|9423.4|9418.4|9419.2|9414.2|35
1600824300000|2020-09-23 01:25:00|9420.1|9415.1|9420.2|9415.2|9420.9|9415.9|9418.4|9413.4|8
1600824600000|2020-09-23 01:30:00|9420.4|9415.4|9417.9|9412.9|9421.2|9416.2|9417.7|9412.7|39
1600824900000|2020-09-23 01:35:00|9418.1|9413.1|9417.2|9412.2|9418.9|9413.9|9416.4|9411.4|32
1600825200000|2020-09-23 01:40:00|9417.4|9412.4|9419.4|9414.4|9420.1|9415.1|9416.9|9411.9|14
1600825500000|2020-09-23 01:45:00|9419.6|9414.6|9416.1|9411.1|9419.6|9414.6|9415.9|9410.9|41
1600825800000|2020-09-23 01:50:00|9415.9|9410.9|9415.6|9410.6|9417.8|9412.8|9415.2|9410.2|33
1600826100000|2020-09-23 01:55:00|9415.4|9410.4|9417.3|9412.3|9417.4|9412.4|9415.4|9410.4|25
1600826400000|2020-09-23 02:00:00|9417.4|9412.4|9414.7|9409.7|9418.9|9413.9|9412|9407|158
1600826700000|2020-09-23 02:05:00|9414.9|9409.9|9419.9|9414.9|9420.4|9415.4|9414.5|9409.5|25
1600827000000|2020-09-23 02:10:00|9419.7|9414.7|9420.7|9415.7|9421.7|9416.7|9419|9414|14
1600827300000|2020-09-23 02:15:00|9420.9|9415.9|9418.9|9413.9|9420.9|9415.9|9418.4|9413.4|91
1600827600000|2020-09-23 02:20:00|9419.1|9414.1|9421.4|9416.4|9422.1|9417.1|9418.7|9413.7|68
1600827900000|2020-09-23 02:25:00|9421.6|9416.6|9421.2|9416.2|9421.9|9416.9|9419.7|9414.7|24
1600828200000|2020-09-23 02:30:00|9421.4|9416.4|9420.9|9415.9|9422.4|9417.4|9420.7|9415.7|31
1600828500000|2020-09-23 02:35:00|9420.7|9415.7|9422.4|9417.4|9423.1|9418.1|9420.4|9415.4|40
1600828800000|2020-09-23 02:40:00|9421.9|9416.9|9423.6|9418.6|9423.9|9418.9|9421.7|9416.7|24
1600829100000|2020-09-23 02:45:00|9423.9|9418.9|9421.9|9416.9|9424.3|9419.3|9421.4|9416.4|17
1600829400000|2020-09-23 02:50:00|9422.1|9417.1|9420.9|9415.9|9422.1|9417.1|9419.9|9414.9|39
1600829700000|2020-09-23 02:55:00|9420.7|9415.7|9421.4|9416.4|9421.9|9416.9|9419.6|9414.6|15
1600830000000|2020-09-23 03:00:00|9421.6|9416.6|9423.4|9418.4|9423.4|9418.4|9420.9|9415.9|121
1600830300000|2020-09-23 03:05:00|9423.1|9418.1|9424.1|9419.1|9424.4|9419.4|9422.4|9417.4|44
1600830600000|2020-09-23 03:10:00|9423.9|9418.9|9420.9|9415.9|9423.9|9418.9|9420.4|9415.4|24
1600830900000|2020-09-23 03:15:00|9421.1|9416.1|9420.9|9415.9|9421.4|9416.4|9419.9|9414.9|29
1600831200000|2020-09-23 03:20:00|9421.1|9416.1|9418.9|9413.9|9421.1|9416.1|9418.4|9413.4|45
1600831500000|2020-09-23 03:25:00|9418.7|9413.7|9418.8|9413.8|9419.1|9414.1|9417.7|9412.7|10
1600831800000|2020-09-23 03:30:00|9418.6|9413.6|9418.8|9413.8|9418.8|9413.8|9417.4|9412.4|13
1600832100000|2020-09-23 03:35:00|9419.1|9414.1|9419.4|9414.4|9420.8|9415.8|9418.9|9413.9|58
1600832400000|2020-09-23 03:40:00|9419.6|9414.6|9419.9|9414.9|9420.1|9415.1|9418.9|9413.9|11
1600832700000|2020-09-23 03:45:00|9419.8|9414.8|9420.8|9415.8|9420.8|9415.8|9419.4|9414.4|47
1600833000000|2020-09-23 03:50:00|9420.6|9415.6|9422.6|9417.6|9422.9|9417.9|9420.4|9415.4|10
1600833300000|2020-09-23 03:55:00|9422.4|9417.4|9421.4|9416.4|9423.1|9418.1|9421.4|9416.4|19
1600833600000|2020-09-23 04:00:00|9421.6|9416.6|9422.4|9417.4|9422.8|9417.8|9421.4|9416.4|24
1600833900000|2020-09-23 04:05:00|9422.1|9417.1|9422.4|9417.4|9423.3|9418.3|9422.1|9417.1|23
1600834200000|2020-09-23 04:10:00|9422.6|9417.6|9422.9|9417.9|9424.4|9419.4|9422.4|9417.4|138
1600834500000|2020-09-23 04:15:00|9423.1|9418.1|9424.3|9419.3|9425.8|9420.8|9422.9|9417.9|152
1600834800000|2020-09-23 04:20:00|9424.8|9419.8|9425.3|9420.3|9425.8|9420.8|9423.4|9418.4|115
1600835100000|2020-09-23 04:25:00|9425.1|9420.1|9424.4|9419.4|9425.6|9420.6|9424.3|9419.3|16
1600835400000|2020-09-23 04:30:00|9424.3|9419.3|9422.8|9417.8|9424.8|9419.8|9422.3|9417.3|27
1600835700000|2020-09-23 04:35:00|9423.1|9418.1|9423.3|9418.3|9423.8|9418.8|9422.4|9417.4|23
1600836000000|2020-09-23 04:40:00|9423.1|9418.1|9424.3|9419.3|9424.8|9419.8|9422.3|9417.3|64
1600836300000|2020-09-23 04:45:00|9424.1|9419.1|9422.8|9417.8|9424.3|9419.3|9422.4|9417.4|25
1600836600000|2020-09-23 04:50:00|9423.1|9418.1|9423.4|9418.4|9424.1|9419.1|9422.8|9417.8|30
1600836900000|2020-09-23 04:55:00|9423.3|9418.3|9424.1|9419.1|9424.6|9419.6|9422.9|9417.9|27
1600837200000|2020-09-23 05:00:00|9423.9|9418.9|9422.9|9417.9|9423.9|9418.9|9421.8|9416.8|29
1600837500000|2020-09-23 05:05:00|9422.6|9417.6|9422.1|9417.1|9423.3|9418.3|9421.8|9416.8|43
1600837800000|2020-09-23 05:10:00|9421.8|9416.8|9421.1|9416.1|9422.1|9417.1|9419.9|9414.9|32
1600838100000|2020-09-23 05:15:00|9421.3|9416.3|9421.8|9416.8|9422.3|9417.3|9420.9|9415.9|11
1600838400000|2020-09-23 05:20:00|9422.1|9417.1|9419.6|9414.6|9422.1|9417.1|9419.3|9414.3|48
1600838700000|2020-09-23 05:25:00|9419.8|9414.8|9421.6|9416.6|9421.8|9416.8|9419.8|9414.8|15
1600839000000|2020-09-23 05:30:00|9421.8|9416.8|9420.8|9415.8|9422.8|9417.8|9420.4|9415.4|39
1600839300000|2020-09-23 05:35:00|9420.6|9415.6|9419.9|9414.9|9421.3|9416.3|9419.4|9414.4|34
1600839600000|2020-09-23 05:40:00|9419.6|9414.6|9419.3|9414.3|9421.1|9416.1|9418.9|9413.9|36
1600839900000|2020-09-23 05:45:00|9419.5|9414.5|9418.3|9413.3|9419.6|9414.6|9418.3|9413.3|8
1600840200000|2020-09-23 05:50:00|9418.6|9413.6|9418.8|9413.8|9420.8|9415.8|9418.3|9413.3|50
1600840500000|2020-09-23 05:55:00|9419.3|9414.3|9418.3|9413.3|9419.3|9414.3|9417.3|9412.3|45
1600840800000|2020-09-23 06:00:00|9418.6|9413.6|9419.8|9414.8|9421.3|9416.3|9418.3|9413.3|69
1600841100000|2020-09-23 06:05:00|9420.3|9415.3|9425.8|9420.8|9425.8|9420.8|9419.6|9414.6|96
1600841400000|2020-09-23 06:10:00|9425.3|9420.3|9427.3|9422.3|9427.8|9422.8|9423.8|9418.8|256
1600841700000|2020-09-23 06:15:00|9427.6|9422.6|9429.8|9424.8|9432.3|9427.3|9427.6|9422.6|223
1600842000000|2020-09-23 06:20:00|9430.3|9425.3|9425.8|9420.8|9430.5|9425.5|9425.3|9420.3|68
1600842300000|2020-09-23 06:25:00|9426.3|9421.3|9425.3|9420.3|9428.3|9423.3|9424.9|9419.9|24
1600842600000|2020-09-23 06:30:00|9425.1|9420.1|9422.9|9417.9|9426.8|9421.8|9422.9|9417.9|25
1600842900000|2020-09-23 06:35:00|9422.8|9417.8|9421.6|9416.6|9423.3|9418.3|9420.8|9415.8|187
1600843200000|2020-09-23 06:40:00|9421.3|9416.3|9421.8|9416.8|9423.1|9418.1|9421.1|9416.1|109
1600843500000|2020-09-23 06:45:00|9422|9417|9421.5|9416.5|9423.3|9418.3|9421.3|9416.3|110
1600843800000|2020-09-23 06:50:00|9421.3|9416.3|9421.3|9416.3|9421.8|9416.8|9418.8|9413.8|55
1600844100000|2020-09-23 06:55:00|9421.5|9416.5|9419.8|9414.8|9422.3|9417.3|9417.8|9412.8|79
1600844400000|2020-09-23 07:00:00|9419.5|9414.5|9422.3|9417.3|9423.8|9418.8|9417.8|9412.8|89
1600844700000|2020-09-23 07:05:00|9422.1|9417.1|9424.1|9419.1|9424.8|9419.8|9420.3|9415.3|87
1600845000000|2020-09-23 07:10:00|9423.9|9418.9|9419.9|9414.9|9423.9|9418.9|9417.4|9412.4|81
1600845300000|2020-09-23 07:15:00|9420.6|9415.6|9423.8|9418.8|9428.6|9423.6|9420.6|9415.6|251
1600845600000|2020-09-23 07:20:00|9423.9|9418.9|9418.6|9413.6|9426.8|9421.8|9418|9413|157
1600845900000|2020-09-23 07:25:00|9418.8|9413.8|9422.3|9417.3|9422.7|9417.7|9417.4|9412.4|64
1600846200000|2020-09-23 07:30:00|9421.4|9416.4|9416.8|9411.8|9423.2|9418.2|9412.5|9407.5|316
1600846500000|2020-09-23 07:35:00|9416.3|9411.3|9415.8|9410.8|9418.8|9413.8|9414.6|9409.6|42
1600846800000|2020-09-23 07:40:00|9415.6|9410.6|9414.8|9409.8|9416.3|9411.3|9412.3|9407.3|106
1600847100000|2020-09-23 07:45:00|9414.9|9409.9|9417.6|9412.6|9418.4|9413.4|9413.9|9408.9|29
1600847400000|2020-09-23 07:50:00|9417.8|9412.8|9417.9|9412.9|9418.6|9413.6|9415.4|9410.4|47
1600847700000|2020-09-23 07:55:00|9418.1|9413.1|9415.7|9410.7|9418.4|9413.4|9413.9|9408.9|30
1600848000000|2020-09-23 08:00:00|9415.4|9410.4|9420.3|9415.3|9422.6|9417.6|9414.4|9409.4|184
1600848300000|2020-09-23 08:05:00|9420.1|9415.1|9422.1|9417.1|9422.6|9417.6|9419.4|9414.4|69
1600848600000|2020-09-23 08:10:00|9422.3|9417.3|9417.8|9412.8|9422.4|9417.4|9417.6|9412.6|100
1600848900000|2020-09-23 08:15:00|9417.6|9412.6|9417.8|9412.8|9418.6|9413.6|9415.6|9410.6|92
1600849200000|2020-09-23 08:20:00|9417.6|9412.6|9418.4|9413.4|9418.6|9413.6|9415.3|9410.3|87
1600849500000|2020-09-23 08:25:00|9418.6|9413.6|9423.7|9418.7|9424.4|9419.4|9417.9|9412.9|102
1600849800000|2020-09-23 08:30:00|9423.4|9418.4|9419.4|9414.4|9424.9|9419.9|9418.9|9413.9|108
1600850100000|2020-09-23 08:35:00|9419.8|9414.8|9417.4|9412.4|9420.4|9415.4|9417.3|9412.3|56
1600850400000|2020-09-23 08:40:00|9417.3|9412.3|9417.1|9412.1|9419.3|9414.3|9415.8|9410.8|34
1600850700000|2020-09-23 08:45:00|9416.8|9411.8|9417.8|9412.8|9418.3|9413.3|9416.3|9411.3|25
1600851000000|2020-09-23 08:50:00|9417.6|9412.6|9415.8|9410.8|9418.6|9413.6|9414.6|9409.6|47
1600851300000|2020-09-23 08:55:00|9416|9411|9410.8|9405.8|9416|9411|9410.4|9405.4|178
1600851600000|2020-09-23 09:00:00|9411|9406|9407.5|9402.5|9413.3|9408.3|9406.8|9401.8|118
1600851900000|2020-09-23 09:05:00|9407.3|9402.3|9404.3|9399.3|9407.3|9402.3|9403.1|9398.1|149
1600852200000|2020-09-23 09:10:00|9404.5|9399.5|9404.8|9399.8|9405.5|9400.5|9403.1|9398.1|44
1600852500000|2020-09-23 09:15:00|9404.6|9399.6|9400.3|9395.3|9405.3|9400.3|9399.3|9394.3|111
1600852800000|2020-09-23 09:20:00|9400|9395|9401.3|9396.3|9402.3|9397.3|9400|9395|59
1600853100000|2020-09-23 09:25:00|9401.5|9396.5|9400.5|9395.5|9403.5|9398.5|9400.3|9395.3|52
1600853400000|2020-09-23 09:30:00|9400.8|9395.8|9402.8|9397.8|9404.8|9399.8|9400.8|9395.8|22
1600853700000|2020-09-23 09:35:00|9402.6|9397.6|9404.3|9399.3|9406.1|9401.1|9402.3|9397.3|60
1600854000000|2020-09-23 09:40:00|9404.5|9399.5|9404.8|9399.8|9406.8|9401.8|9404.3|9399.3|37
1600854300000|2020-09-23 09:45:00|9404.3|9399.3|9404.8|9399.8|9404.8|9399.8|9401.8|9396.8|65
1600854600000|2020-09-23 09:50:00|9404.3|9399.3|9403.8|9398.8|9404.3|9399.3|9402.3|9397.3|34
1600854900000|2020-09-23 09:55:00|9404|9399|9402.8|9397.8|9404.2|9399.2|9401.3|9396.3|29
1600855200000|2020-09-23 10:00:00|9403.2|9398.2|9403.2|9398.2|9403.3|9398.3|9401.6|9396.6|38
1600855500000|2020-09-23 10:05:00|9403.3|9398.3|9406|9401|9406.3|9401.3|9402.3|9397.3|27
1600855800000|2020-09-23 10:10:00|9405.8|9400.8|9404.8|9399.8|9408.3|9403.3|9404.6|9399.6|33
1600856100000|2020-09-23 10:15:00|9405|9400|9401.8|9396.8|9406.3|9401.3|9401.8|9396.8|49
1600856400000|2020-09-23 10:20:00|9402|9397|9403.7|9398.7|9404.7|9399.7|9401.3|9396.3|33
1600856700000|2020-09-23 10:25:00|9403.8|9398.8|9401.8|9396.8|9404|9399|9401.3|9396.3|42
1600857000000|2020-09-23 10:30:00|9402|9397|9404|9399|9404.3|9399.3|9401.8|9396.8|70
1600857300000|2020-09-23 10:35:00|9403.8|9398.8|9405.4|9400.4|9406.3|9401.3|9403.6|9398.6|70
1600857600000|2020-09-23 10:40:00|9405.3|9400.3|9406.3|9401.3|9407.1|9402.1|9404.8|9399.8|69
1600857900000|2020-09-23 10:45:00|9406.1|9401.1|9406.8|9401.8|9407.3|9402.3|9405.8|9400.8|27
1600858200000|2020-09-23 10:50:00|9407|9402|9404.3|9399.3|9407.3|9402.3|9403.8|9398.8|80
1600858500000|2020-09-23 10:55:00|9404.5|9399.5|9408|9403|9408.8|9403.8|9404.5|9399.5|60
1600858800000|2020-09-23 11:00:00|9407.8|9402.8|9405.3|9400.3|9409.5|9404.5|9405.3|9400.3|64
1600859100000|2020-09-23 11:05:00|9405.5|9400.5|9406.3|9401.3|9408|9403|9405.3|9400.3|38
1600859400000|2020-09-23 11:10:00|9406.5|9401.5|9405.8|9400.8|9408.3|9403.3|9404.3|9399.3|38
1600859700000|2020-09-23 11:15:00|9406|9401|9406|9401|9407.3|9402.3|9405|9400|52
1600860000000|2020-09-23 11:20:00|9406.2|9401.2|9410.7|9405.7|9411|9406|9406|9401|69
1600860300000|2020-09-23 11:25:00|9410.8|9405.8|9408.3|9403.3|9411.3|9406.3|9407.3|9402.3|36
1600860600000|2020-09-23 11:30:00|9408.5|9403.5|9409.3|9404.3|9410.2|9405.2|9407.3|9402.3|58
1600860900000|2020-09-23 11:35:00|9409|9404|9408.8|9403.8|9409.3|9404.3|9406.8|9401.8|38
1600861200000|2020-09-23 11:40:00|9409|9404|9411.3|9406.3|9411.5|9406.5|9408.1|9403.1|27
1600861500000|2020-09-23 11:45:00|9411.7|9406.7|9412.5|9407.5|9413.3|9408.3|9410.3|9405.3|52
1600861800000|2020-09-23 11:50:00|9412.7|9407.7|9414.3|9409.3|9416.8|9411.8|9412.3|9407.3|61
1600862100000|2020-09-23 11:55:00|9414.8|9409.8|9418.3|9413.3|9418.3|9413.3|9413.3|9408.3|95
1600862400000|2020-09-23 12:00:00|9418.5|9413.5|9420.3|9415.3|9421.7|9416.7|9417.3|9412.3|274
1600862700000|2020-09-23 12:05:00|9420.5|9415.5|9417|9412|9421.8|9416.8|9416.3|9411.3|55
1600863000000|2020-09-23 12:10:00|9417.2|9412.2|9418.3|9413.3|9419.8|9414.8|9415.8|9410.8|96
1600863300000|2020-09-23 12:15:00|9418.5|9413.5|9415.8|9410.8|9419.8|9414.8|9415.3|9410.3|165
1600863600000|2020-09-23 12:20:00|9416.2|9411.2|9419.5|9414.5|9419.8|9414.8|9415.8|9410.8|186
1600863900000|2020-09-23 12:25:00|9419.3|9414.3|9416.7|9411.7|9419.3|9414.3|9416.3|9411.3|174
1600864200000|2020-09-23 12:30:00|9417.3|9412.3|9415.6|9410.6|9417.3|9412.3|9414.3|9409.3|105
1600864500000|2020-09-23 12:35:00|9415.3|9410.3|9418.3|9413.3|9419.3|9414.3|9415.3|9410.3|79
1600864800000|2020-09-23 12:40:00|9418.5|9413.5|9422.3|9417.3|9422.8|9417.8|9417.3|9412.3|171
1600865100000|2020-09-23 12:45:00|9422|9417|9422|9417|9423.7|9418.7|9421|9416|89
1600865400000|2020-09-23 12:50:00|9422.2|9417.2|9417.8|9412.8|9422.3|9417.3|9416.8|9411.8|131
1600865700000|2020-09-23 12:55:00|9417.5|9412.5|9418.3|9413.3|9420.8|9415.8|9417.1|9412.1|69
1600866000000|2020-09-23 13:00:00|9418.4|9413.4|9419.8|9414.8|9420.8|9415.8|9413.9|9408.9|149
1600866300000|2020-09-23 13:05:00|9419.6|9414.6|9419.3|9414.3|9420.5|9415.5|9416.8|9411.8|54
1600866600000|2020-09-23 13:10:00|9419.5|9414.5|9418.3|9413.3|9420.3|9415.3|9418.3|9413.3|55
1600866900000|2020-09-23 13:15:00|9418.1|9413.1|9419.3|9414.3|9420.3|9415.3|9416.8|9411.8|90
1600867200000|2020-09-23 13:20:00|9419.1|9414.1|9421.3|9416.3|9421.8|9416.8|9417.6|9412.6|34
1600867500000|2020-09-23 13:25:00|9421.5|9416.5|9420.8|9415.8|9424.6|9419.6|9420.6|9415.6|146
1600867800000|2020-09-23 13:30:00|9420.6|9415.6|9415.5|9410.5|9422.8|9417.8|9415.3|9410.3|154
1600868100000|2020-09-23 13:35:00|9415.3|9410.3|9413.3|9408.3|9415.3|9410.3|9407.6|9402.6|331
1600868400000|2020-09-23 13:40:00|9413.5|9408.5|9417.2|9412.2|9419.3|9414.3|9413.3|9408.3|102
1600868700000|2020-09-23 13:45:00|9417.1|9412.1|9415.8|9410.8|9419|9414|9414.5|9409.5|193
1600869000000|2020-09-23 13:50:00|9416.1|9411.1|9423.8|9418.8|9423.8|9418.8|9415.8|9410.8|144
1600869300000|2020-09-23 13:55:00|9424.1|9419.1|9422.8|9417.8|9424.3|9419.3|9421.6|9416.6|141
1600869600000|2020-09-23 14:00:00|9423.1|9418.1|9426.3|9421.3|9426.7|9421.7|9422.8|9417.8|135
1600869900000|2020-09-23 14:05:00|9426.1|9421.1|9426.8|9421.8|9428.1|9423.1|9425.4|9420.4|108
1600870200000|2020-09-23 14:10:00|9427|9422|9428.3|9423.3|9428.8|9423.8|9427|9422|128
1600870500000|2020-09-23 14:15:00|9428|9423|9430.2|9425.2|9430.2|9425.2|9426.3|9421.3|244
1600870800000|2020-09-23 14:20:00|9430.7|9425.7|9434.3|9429.3|9435.8|9430.8|9428.8|9423.8|451
1600871100000|2020-09-23 14:25:00|9434.5|9429.5|9432.8|9427.8|9435.8|9430.8|9430.3|9425.3|181
1600871400000|2020-09-23 14:30:00|9433.3|9428.3|9435.6|9430.6|9436|9431|9430.3|9425.3|95
1600871700000|2020-09-23 14:35:00|9435.8|9430.8|9437|9432|9437.8|9432.8|9435.3|9430.3|293
1600872000000|2020-09-23 14:40:00|9436.8|9431.8|9431.6|9426.6|9437.3|9432.3|9431.4|9426.4|125
1600872300000|2020-09-23 14:45:00|9431.8|9426.8|9431.1|9426.1|9434.8|9429.8|9430.4|9425.4|91
1600872600000|2020-09-23 14:50:00|9431.3|9426.3|9435.3|9430.3|9435.5|9430.5|9431.3|9426.3|158
1600872900000|2020-09-23 14:55:00|9434.9|9429.9|9429.3|9424.3|9435.4|9430.4|9428.8|9423.8|265
1600873200000|2020-09-23 15:00:00|9429.5|9424.5|9424.4|9419.4|9430.8|9425.8|9422.6|9417.6|698
1600873500000|2020-09-23 15:05:00|9424.1|9419.1|9422.4|9417.4|9424.4|9419.4|9420.9|9415.9|175
1600873800000|2020-09-23 15:10:00|9422.2|9417.2|9424.4|9419.4|9425.9|9420.9|9420.6|9415.6|131
1600874100000|2020-09-23 15:15:00|9424.6|9419.6|9422.4|9417.4|9425.4|9420.4|9419.2|9414.2|134
1600874400000|2020-09-23 15:20:00|9422.2|9417.2|9424.4|9419.4|9424.9|9419.9|9421.9|9416.9|115
1600874700000|2020-09-23 15:25:00|9424.1|9419.1|9427.3|9422.3|9427.8|9422.8|9421.9|9416.9|84
1600875000000|2020-09-23 15:30:00|9427.4|9422.4|9430.6|9425.6|9431.8|9426.8|9426.4|9421.4|219
1600875300000|2020-09-23 15:35:00|9430.4|9425.4|9431.4|9426.4|9432.6|9427.6|9429.9|9424.9|76
1600875600000|2020-09-23 15:40:00|9430.9|9425.9|9430.1|9425.1|9431.9|9426.9|9429.4|9424.4|38
1600875900000|2020-09-23 15:45:00|9429.9|9424.9|9434.8|9429.8|9435.3|9430.3|9429.9|9424.9|37
1600876200000|2020-09-23 15:50:00|9434.6|9429.6|9430.8|9425.8|9435.3|9430.3|9430.4|9425.4|95
1600876500000|2020-09-23 15:55:00|9431.1|9426.1|9429.7|9424.7|9431.2|9426.2|9429.3|9424.3|198
1600876800000|2020-09-23 16:00:00|9429.8|9424.8|9428.8|9423.8|9433.2|9428.2|9428.1|9423.1|104
1600877100000|2020-09-23 16:05:00|9429|9424|9428.1|9423.1|9430.2|9425.2|9426.6|9421.6|70
1600877400000|2020-09-23 16:10:00|9427.8|9422.8|9428.6|9423.6|9429|9424|9427.1|9422.1|30
1600877700000|2020-09-23 16:15:00|9428.8|9423.8|9425.9|9420.9|9428.8|9423.8|9424.9|9419.9|169
1600878000000|2020-09-23 16:20:00|9426.1|9421.1|9423.9|9418.9|9427.1|9422.1|9423.9|9418.9|183
1600878300000|2020-09-23 16:25:00|9424.1|9419.1|9424.4|9419.4|9425.4|9420.4|9423.9|9418.9|121
1600878600000|2020-09-23 16:30:00|9424.6|9419.6|9425.4|9420.4|9425.9|9420.9|9423.4|9418.4|42
1600878900000|2020-09-23 16:35:00|9424.9|9419.9|9419.9|9414.9|9426.1|9421.1|9419.4|9414.4|137
1600879200000|2020-09-23 16:40:00|9420.1|9415.1|9419.6|9414.6|9421.1|9416.1|9418.4|9413.4|83
1600879500000|2020-09-23 16:45:00|9419.4|9414.4|9421.1|9416.1|9421.1|9416.1|9419.4|9414.4|46
1600879800000|2020-09-23 16:50:00|9421.4|9416.4|9422.4|9417.4|9422.9|9417.9|9420.4|9415.4|87
1600880100000|2020-09-23 16:55:00|9422.6|9417.6|9425.9|9420.9|9426.9|9421.9|9422.4|9417.4|97
1600880400000|2020-09-23 17:00:00|9425.7|9420.7|9426.4|9421.4|9427.4|9422.4|9425.7|9420.7|119
1600880700000|2020-09-23 17:05:00|9425.9|9420.9|9426.9|9421.9|9427.9|9422.9|9425.2|9420.2|41
1600881000000|2020-09-23 17:10:00|9426.7|9421.7|9427.9|9422.9|9427.9|9422.9|9425.9|9420.9|23
1600881300000|2020-09-23 17:15:00|9427.4|9422.4|9428.1|9423.1|9428.8|9423.8|9427.4|9422.4|36
1600881600000|2020-09-23 17:20:00|9428.3|9423.3|9427.4|9422.4|9428.4|9423.4|9427.4|9422.4|16
1600881900000|2020-09-23 17:25:00|9427.8|9422.8|9429.6|9424.6|9429.8|9424.8|9427.6|9422.6|52
1600882200000|2020-09-23 17:30:00|9429.4|9424.4|9428.8|9423.8|9430.1|9425.1|9428.8|9423.8|14
1600882500000|2020-09-23 17:35:00|9429.1|9424.1|9428.8|9423.8|9430.3|9425.3|9428.1|9423.1|38
1600882800000|2020-09-23 17:40:00|9428.4|9423.4|9428.3|9423.3|9430|9425|9427.6|9422.6|56
1600883100000|2020-09-23 17:45:00|9428.5|9423.5|9426.4|9421.4|9429.3|9424.3|9425.9|9420.9|168
1600883400000|2020-09-23 17:50:00|9426.8|9421.8|9427.1|9422.1|9427.4|9422.4|9424.9|9419.9|112
1600883700000|2020-09-23 17:55:00|9426.9|9421.9|9427.8|9422.8|9429.3|9424.3|9426.8|9421.8|33
1600884000000|2020-09-23 18:00:00|9427.6|9422.6|9430.6|9425.6|9430.9|9425.9|9427.4|9422.4|41
1600884300000|2020-09-23 18:05:00|9430.9|9425.9|9429.6|9424.6|9430.9|9425.9|9429.4|9424.4|19
1600884600000|2020-09-23 18:10:00|9429.4|9424.4|9429.9|9424.9|9430.8|9425.8|9429.4|9424.4|53
1600884900000|2020-09-23 18:15:00|9430.1|9425.1|9436.5|9431.5|9436.8|9431.8|9430.1|9425.1|312
1600885200000|2020-09-23 18:20:00|9436.3|9431.3|9433.3|9428.3|9436.5|9431.5|9432.6|9427.6|91
1600885500000|2020-09-23 18:25:00|9433.8|9428.8|9434.6|9429.6|9435.3|9430.3|9432.8|9427.8|84
1600885800000|2020-09-23 18:30:00|9434.8|9429.8|9433.3|9428.3|9435.8|9430.8|9433.1|9428.1|118
1600886100000|2020-09-23 18:35:00|9433.5|9428.5|9434.8|9429.8|9435.3|9430.3|9433.3|9428.3|115
1600886400000|2020-09-23 18:40:00|9435.2|9430.2|9435.2|9430.2|9436.2|9431.2|9434.3|9429.3|198
1600886700000|2020-09-23 18:45:00|9435|9430|9438.5|9433.5|9439.3|9434.3|9434.8|9429.8|257
1600887000000|2020-09-23 18:50:00|9438.7|9433.7|9440.7|9435.7|9440.7|9435.7|9436.8|9431.8|609
1600887300000|2020-09-23 18:55:00|9440.8|9435.8|9447.2|9442.2|9447.6|9442.6|9440.3|9435.3|2120
1600887600000|2020-09-23 19:00:00|9447.6|9442.6|9451.2|9446.2|9451.7|9446.7|9446.7|9441.7|859
1600887900000|2020-09-23 19:05:00|9451|9446|9446.7|9441.7|9451.2|9446.2|9446.3|9441.3|273
1600888200000|2020-09-23 19:10:00|9447|9442|9445.7|9440.7|9447.2|9442.2|9444.2|9439.2|414
1600888500000|2020-09-23 19:15:00|9445.9|9440.9|9445.7|9440.7|9448.5|9443.5|9444.5|9439.5|125
1600888800000|2020-09-23 19:20:00|9446.2|9441.2|9447.5|9442.5|9447.7|9442.7|9445.2|9440.2|150
1600889100000|2020-09-23 19:25:00|9447.2|9442.2|9448.2|9443.2|9449.4|9444.4|9447|9442|77
1600889400000|2020-09-23 19:30:00|9448.5|9443.5|9448|9443|9448.7|9443.7|9447.2|9442.2|69
1600889700000|2020-09-23 19:35:00|9448.2|9443.2|9446.7|9441.7|9448.2|9443.2|9446.5|9441.5|57
1600890000000|2020-09-23 19:40:00|9446.2|9441.2|9446.3|9441.3|9447.2|9442.2|9445.7|9440.7|39
1600890300000|2020-09-23 19:45:00|9446.5|9441.5|9447.7|9442.7|9448.2|9443.2|9445.7|9440.7|170
1600890600000|2020-09-23 19:50:00|9447.9|9442.9|9446.2|9441.2|9448.9|9443.9|9446.2|9441.2|138
1600890900000|2020-09-23 19:55:00|9446.4|9441.4|9443.6|9438.6|9446.7|9441.7|9442.5|9437.5|148
1600891200000|2020-09-23 20:00:00|9443.7|9438.7|9446.4|9441.4|9446.7|9441.7|9443|9438|13
1600891500000|2020-09-23 20:05:00|9446.7|9441.7|9445.4|9440.4|9446.7|9441.7|9444|9439|47
1600891800000|2020-09-23 20:10:00|9445.2|9440.2|9447.7|9442.7|9447.7|9442.7|9445|9440|37
1600892100000|2020-09-23 20:15:00|9447.5|9442.5|9448.2|9443.2|9448.2|9443.2|9446.7|9441.7|56
1600892400000|2020-09-23 20:20:00|9448.4|9443.4|9447.7|9442.7|9448.7|9443.7|9447.2|9442.2|49
1600892700000|2020-09-23 20:25:00|9447.5|9442.5|9447.2|9442.2|9448.2|9443.2|9447|9442|3
1600893000000|2020-09-23 20:30:00|9447|9442|9448.5|9443.5|9448.5|9443.5|9446.8|9441.8|46
1600893300000|2020-09-23 20:35:00|9448.2|9443.2|9446.7|9441.7|9448.4|9443.4|9446.5|9441.5|52
1600893600000|2020-09-23 20:40:00|9446.5|9441.5|9446.3|9441.3|9447.5|9442.5|9445.5|9440.5|27
1600893900000|2020-09-23 20:45:00|9446.5|9441.5|9444.8|9439.8|9446.7|9441.7|9444.7|9439.7|26
1600894200000|2020-09-23 20:50:00|9444.3|9439.3|9444.2|9439.2|9444.7|9439.7|9443.8|9438.8|20
1600894500000|2020-09-23 20:55:00|9444|9439|9445.9|9440.9|9445.9|9440.9|9444|9439|12
1600905600000|2020-09-24 00:00:00|9446.5|9441.5|9443.2|9438.2|9446.5|9441.5|9442.2|9437.2|157
1600905900000|2020-09-24 00:05:00|9443.7|9438.7|9443|9438|9446.5|9441.5|9442.5|9437.5|58
1600906200000|2020-09-24 00:10:00|9443.2|9438.2|9441.8|9436.8|9445.7|9440.7|9441.8|9436.8|91
1600906500000|2020-09-24 00:15:00|9442|9437|9439.8|9434.8|9442.7|9437.7|9439.3|9434.3|109
1600906800000|2020-09-24 00:20:00|9440|9435|9441.7|9436.7|9441.7|9436.7|9439.3|9434.3|19
1600907100000|2020-09-24 00:25:00|9441.5|9436.5|9440.5|9435.5|9442.2|9437.2|9439.8|9434.8|30
1600907400000|2020-09-24 00:30:00|9440.7|9435.7|9438.8|9433.8|9441.2|9436.2|9438.5|9433.5|32
1600907700000|2020-09-24 00:35:00|9439|9434|9439|9434|9439.5|9434.5|9438.3|9433.3|16
1600908000000|2020-09-24 00:40:00|9438.8|9433.8|9438.7|9433.7|9439.8|9434.8|9438.2|9433.2|31
1600908300000|2020-09-24 00:45:00|9439|9434|9439.3|9434.3|9439.7|9434.7|9437.8|9432.8|101
1600908600000|2020-09-24 00:50:00|9439.5|9434.5|9439.5|9434.5|9440.8|9435.8|9438.3|9433.3|24
1600908900000|2020-09-24 00:55:00|9439.3|9434.3|9437.3|9432.3|9439.8|9434.8|9437.3|9432.3|33
1600909200000|2020-09-24 01:00:00|9437.7|9432.7|9435.8|9430.8|9438.3|9433.3|9434.8|9429.8|274
1600909500000|2020-09-24 01:05:00|9435.6|9430.6|9438.6|9433.6|9438.8|9433.8|9435.6|9430.6|42
1600909800000|2020-09-24 01:10:00|9438.3|9433.3|9437.9|9432.9|9440.3|9435.3|9437.9|9432.9|58
1600910100000|2020-09-24 01:15:00|9437.8|9432.8|9435.8|9430.8|9437.8|9432.8|9434.3|9429.3|56
1600910400000|2020-09-24 01:20:00|9435.6|9430.6|9433.3|9428.3|9436.3|9431.3|9432.8|9427.8|76
1600910700000|2020-09-24 01:25:00|9433.1|9428.1|9433.6|9428.6|9434.3|9429.3|9432.6|9427.6|38
1600911000000|2020-09-24 01:30:00|9433.8|9428.8|9434.3|9429.3|9434.5|9429.5|9432.3|9427.3|22
1600911300000|2020-09-24 01:35:00|9434.5|9429.5|9435.1|9430.1|9435.1|9430.1|9433.3|9428.3|116
1600911600000|2020-09-24 01:40:00|9435.3|9430.3|9436.8|9431.8|9436.8|9431.8|9434.4|9429.4|29
1600911900000|2020-09-24 01:45:00|9437|9432|9438.3|9433.3|9438.3|9433.3|9436.8|9431.8|30
1600912200000|2020-09-24 01:50:00|9438.5|9433.5|9440.8|9435.8|9441.5|9436.5|9438.5|9433.5|67
1600912500000|2020-09-24 01:55:00|9440.9|9435.9|9445.3|9440.3|9445.3|9440.3|9440.9|9435.9|58
1600912800000|2020-09-24 02:00:00|9445.1|9440.1|9444.3|9439.3|9445.3|9440.3|9443.3|9438.3|48
1600913100000|2020-09-24 02:05:00|9444.1|9439.1|9442.6|9437.6|9444.1|9439.1|9442.3|9437.3|25
1600913400000|2020-09-24 02:10:00|9442.8|9437.8|9444.8|9439.8|9445.5|9440.5|9441.9|9436.9|39
1600913700000|2020-09-24 02:15:00|9445.1|9440.1|9442.3|9437.3|9445.3|9440.3|9441.4|9436.4|67
1600914000000|2020-09-24 02:20:00|9442.6|9437.6|9444.1|9439.1|9444.6|9439.6|9441.9|9436.9|27
1600914300000|2020-09-24 02:25:00|9444.3|9439.3|9444.1|9439.1|9445.3|9440.3|9442.9|9437.9|19
1600914600000|2020-09-24 02:30:00|9444.3|9439.3|9446.3|9441.3|9447.3|9442.3|9443.9|9438.9|47
1600914900000|2020-09-24 02:35:00|9446.1|9441.1|9444.1|9439.1|9447.3|9442.3|9444.1|9439.1|28
1600915200000|2020-09-24 02:40:00|9444.3|9439.3|9444.1|9439.1|9444.8|9439.8|9442.9|9437.9|22
1600915500000|2020-09-24 02:45:00|9444.3|9439.3|9445.3|9440.3|9445.5|9440.5|9443.3|9438.3|15
1600915800000|2020-09-24 02:50:00|9445.1|9440.1|9447.3|9442.3|9447.8|9442.8|9444.6|9439.6|46
1600916100000|2020-09-24 02:55:00|9447.1|9442.1|9444.8|9439.8|9447.1|9442.1|9444.8|9439.8|8
1600916400000|2020-09-24 03:00:00|9445.1|9440.1|9445.8|9440.8|9447|9442|9445.1|9440.1|23
1600916700000|2020-09-24 03:05:00|9446|9441|9443.8|9438.8|9446.5|9441.5|9443.3|9438.3|12
1600917000000|2020-09-24 03:10:00|9444|9439|9443.3|9438.3|9444.3|9439.3|9442.8|9437.8|9
1600917300000|2020-09-24 03:15:00|9443.1|9438.1|9443.3|9438.3|9444.2|9439.2|9443|9438|5
1600917600000|2020-09-24 03:20:00|9443.5|9438.5|9445.3|9440.3|9445.3|9440.3|9442.3|9437.3|10
1600917900000|2020-09-24 03:25:00|9445.5|9440.5|9446.3|9441.3|9446.8|9441.8|9445.3|9440.3|4
1600918200000|2020-09-24 03:30:00|9446.5|9441.5|9446.5|9441.5|9447|9442|9446.3|9441.3|9
1600918500000|2020-09-24 03:35:00|9446.8|9441.8|9446.5|9441.5|9447.5|9442.5|9446.1|9441.1|16
1600918800000|2020-09-24 03:40:00|9446.3|9441.3|9446.8|9441.8|9447.3|9442.3|9445.3|9440.3|11
1600919100000|2020-09-24 03:45:00|9447|9442|9446.3|9441.3|9447.8|9442.8|9445.8|9440.8|11
1600919400000|2020-09-24 03:50:00|9446.7|9441.7|9448.8|9443.8|9449.3|9444.3|9446.6|9441.6|21
1600919700000|2020-09-24 03:55:00|9448.6|9443.6|9449|9444|9449.3|9444.3|9448.3|9443.3|11
1600920000000|2020-09-24 04:00:00|9449.3|9444.3|9447.8|9442.8|9449.5|9444.5|9447.8|9442.8|11
1600920300000|2020-09-24 04:05:00|9448|9443|9448.6|9443.6|9449|9444|9447.8|9442.8|8
1600920600000|2020-09-24 04:10:00|9448.3|9443.3|9447.8|9442.8|9448.8|9443.8|9447.8|9442.8|4
1600920900000|2020-09-24 04:15:00|9448|9443|9449.3|9444.3|9449.7|9444.7|9448|9443|10
1600921200000|2020-09-24 04:20:00|9449.1|9444.1|9449.3|9444.3|9449.8|9444.8|9449|9444|4
1600921500000|2020-09-24 04:25:00|9449.5|9444.5|9449.3|9444.3|9449.7|9444.7|9448.8|9443.8|3
1600921800000|2020-09-24 04:30:00|9449.5|9444.5|9450.7|9445.7|9450.7|9445.7|9449.1|9444.1|36
1600922100000|2020-09-24 04:35:00|9450.8|9445.8|9451.8|9446.8|9452.2|9447.2|9450.3|9445.3|45
1600922400000|2020-09-24 04:40:00|9452|9447|9452.3|9447.3|9452.8|9447.8|9451.8|9446.8|26
1600922700000|2020-09-24 04:45:00|9452.5|9447.5|9450.3|9445.3|9452.5|9447.5|9450.3|9445.3|25
1600923000000|2020-09-24 04:50:00|9450.6|9445.6|9452|9447|9452.2|9447.2|9450.3|9445.3|19
1600923300000|2020-09-24 04:55:00|9451.8|9446.8|9453.2|9448.2|9453.2|9448.2|9451.7|9446.7|26
1600923600000|2020-09-24 05:00:00|9453.5|9448.5|9453.3|9448.3|9458.3|9453.3|9452.3|9447.3|108
1600923900000|2020-09-24 05:05:00|9453.1|9448.1|9451.6|9446.6|9454.7|9449.7|9451.6|9446.6|18
1600924200000|2020-09-24 05:10:00|9451.8|9446.8|9451.2|9446.2|9453.7|9448.7|9451|9446|60
1600924500000|2020-09-24 05:15:00|9451.4|9446.4|9448.8|9443.8|9451.7|9446.7|9448.7|9443.7|15
1600924800000|2020-09-24 05:20:00|9448.7|9443.7|9450.2|9445.2|9450.9|9445.9|9448.7|9443.7|15
1600925100000|2020-09-24 05:25:00|9450.5|9445.5|9450.8|9445.8|9451.2|9446.2|9450|9445|11
1600925400000|2020-09-24 05:30:00|9451|9446|9451.2|9446.2|9451.7|9446.7|9450.3|9445.3|6
1600925700000|2020-09-24 05:35:00|9451.5|9446.5|9451.7|9446.7|9453.2|9448.2|9451|9446|24
1600926000000|2020-09-24 05:40:00|9451.5|9446.5|9453|9448|9453.2|9448.2|9450.3|9445.3|31
1600926300000|2020-09-24 05:45:00|9452.7|9447.7|9450.7|9445.7|9453.7|9448.7|9450.5|9445.5|12
1600926600000|2020-09-24 05:50:00|9450.5|9445.5|9449.8|9444.8|9450.7|9445.7|9447.8|9442.8|13
1600926900000|2020-09-24 05:55:00|9449.5|9444.5|9447.7|9442.7|9449.5|9444.5|9447.3|9442.3|38
1600927200000|2020-09-24 06:00:00|9447.8|9442.8|9447.3|9442.3|9448.8|9443.8|9444.8|9439.8|97
1600927500000|2020-09-24 06:05:00|9447.5|9442.5|9447.2|9442.2|9448.7|9443.7|9446.3|9441.3|31
1600927800000|2020-09-24 06:10:00|9447.5|9442.5|9449|9444|9450.7|9445.7|9446.3|9441.3|37
1600928100000|2020-09-24 06:15:00|9448.8|9443.8|9452.8|9447.8|9453.5|9448.5|9448.8|9443.8|19
1600928400000|2020-09-24 06:20:00|9452.7|9447.7|9452.3|9447.3|9453|9448|9450.8|9445.8|13
1600928700000|2020-09-24 06:25:00|9452.1|9447.1|9452.7|9447.7|9453.8|9448.8|9450.3|9445.3|8
1600929000000|2020-09-24 06:30:00|9452.8|9447.8|9454.1|9449.1|9455.8|9450.8|9452.3|9447.3|55
1600929300000|2020-09-24 06:35:00|9453.8|9448.8|9453.8|9448.8|9454.7|9449.7|9452.3|9447.3|7
1600929600000|2020-09-24 06:40:00|9454|9449|9451.6|9446.6|9454.8|9449.8|9451.3|9446.3|31
1600929900000|2020-09-24 06:45:00|9451.8|9446.8|9451.5|9446.5|9452.7|9447.7|9450.8|9445.8|17
1600930200000|2020-09-24 06:50:00|9451.3|9446.3|9455.2|9450.2|9455.3|9450.3|9450.3|9445.3|56
1600930500000|2020-09-24 06:55:00|9455.1|9450.1|9451.3|9446.3|9455.3|9450.3|9451.1|9446.1|79
1600930800000|2020-09-24 07:00:00|9451.7|9446.7|9450.5|9445.5|9453.3|9448.3|9448.8|9443.8|96
1600931100000|2020-09-24 07:05:00|9450.3|9445.3|9443.8|9438.8|9450.3|9445.3|9443.1|9438.1|74
1600931400000|2020-09-24 07:10:00|9444|9439|9443.3|9438.3|9444.3|9439.3|9441.5|9436.5|67
1600931700000|2020-09-24 07:15:00|9443.5|9438.5|9444.6|9439.6|9447.8|9442.8|9443.3|9438.3|61
1600932000000|2020-09-24 07:20:00|9444.8|9439.8|9447.8|9442.8|9448.5|9443.5|9443.3|9438.3|60
1600932300000|2020-09-24 07:25:00|9448.1|9443.1|9451.6|9446.6|9451.7|9446.7|9447.8|9442.8|56
1600932600000|2020-09-24 07:30:00|9451.3|9446.3|9448.3|9443.3|9452|9447|9447.3|9442.3|50
1600932900000|2020-09-24 07:35:00|9448|9443|9441.8|9436.8|9448.5|9443.5|9440.3|9435.3|63
1600933200000|2020-09-24 07:40:00|9442|9437|9439.3|9434.3|9442.8|9437.8|9438.5|9433.5|77
1600933500000|2020-09-24 07:45:00|9439|9434|9440.2|9435.2|9440.2|9435.2|9437|9432|50
1600933800000|2020-09-24 07:50:00|9440|9435|9440|9435|9440.5|9435.5|9437.8|9432.8|32
1600934100000|2020-09-24 07:55:00|9440.2|9435.2|9440.8|9435.8|9442.5|9437.5|9439.3|9434.3|55
1600934400000|2020-09-24 08:00:00|9441|9436|9444.3|9439.3|9445|9440|9439.5|9434.5|76
1600934700000|2020-09-24 08:05:00|9444.5|9439.5|9446.3|9441.3|9447.8|9442.8|9443.8|9438.8|58
1600935000000|2020-09-24 08:10:00|9446|9441|9451.8|9446.8|9452.3|9447.3|9445.3|9440.3|82
1600935300000|2020-09-24 08:15:00|9451.5|9446.5|9452.3|9447.3|9454.3|9449.3|9451.3|9446.3|101
1600935600000|2020-09-24 08:20:00|9452.5|9447.5|9451.4|9446.4|9452.8|9447.8|9449.1|9444.1|30
1600935900000|2020-09-24 08:25:00|9451.3|9446.3|9446.8|9441.8|9451.5|9446.5|9446.3|9441.3|70
1600936200000|2020-09-24 08:30:00|9447|9442|9448.8|9443.8|9451|9446|9446.8|9441.8|56
1600936500000|2020-09-24 08:35:00|9449|9444|9452.7|9447.7|9452.7|9447.7|9446.3|9441.3|69
1600936800000|2020-09-24 08:40:00|9452.8|9447.8|9451.3|9446.3|9452.8|9447.8|9449.6|9444.6|34
1600937100000|2020-09-24 08:45:00|9451|9446|9446.1|9441.1|9451.3|9446.3|9445.3|9440.3|65
1600937400000|2020-09-24 08:50:00|9446.3|9441.3|9449.3|9444.3|9450.3|9445.3|9446.1|9441.1|42
1600937700000|2020-09-24 08:55:00|9449|9444|9448.2|9443.2|9449.5|9444.5|9447.5|9442.5|26
1600938000000|2020-09-24 09:00:00|9448.3|9443.3|9447|9442|9450|9445|9446.5|9441.5|50
1600938300000|2020-09-24 09:05:00|9447.2|9442.2|9450.5|9445.5|9450.7|9445.7|9446.5|9441.5|41
1600938600000|2020-09-24 09:10:00|9450.7|9445.7|9447.8|9442.8|9451|9446|9447.6|9442.6|37
1600938900000|2020-09-24 09:15:00|9447.6|9442.6|9450.3|9445.3|9450.5|9445.5|9446.8|9441.8|30
1600939200000|2020-09-24 09:20:00|9450.5|9445.5|9450.3|9445.3|9451.8|9446.8|9449.3|9444.3|53
1600939500000|2020-09-24 09:25:00|9450.5|9445.5|9454.1|9449.1|9454.3|9449.3|9449.5|9444.5|35
1600939800000|2020-09-24 09:30:00|9453.9|9448.9|9459.6|9454.6|9461.3|9456.3|9451.8|9446.8|394
1600940100000|2020-09-24 09:35:00|9459.8|9454.8|9459.2|9454.2|9461|9456|9458.3|9453.3|84
1600940400000|2020-09-24 09:40:00|9459.3|9454.3|9459.3|9454.3|9460.5|9455.5|9458.1|9453.1|35
1600940700000|2020-09-24 09:45:00|9459.5|9454.5|9462.5|9457.5|9463.3|9458.3|9459.5|9454.5|150
1600941000000|2020-09-24 09:50:00|9462.3|9457.3|9462.3|9457.3|9463|9458|9461.3|9456.3|56
1600941300000|2020-09-24 09:55:00|9462.5|9457.5|9457.3|9452.3|9462.8|9457.8|9457.3|9452.3|99
1600941600000|2020-09-24 10:00:00|9457|9452|9454.3|9449.3|9457.3|9452.3|9453.5|9448.5|94
1600941900000|2020-09-24 10:05:00|9453.7|9448.7|9453.8|9448.8|9455.7|9450.7|9451.8|9446.8|40
1600942200000|2020-09-24 10:10:00|9454|9449|9451.5|9446.5|9454|9449|9449.8|9444.8|51
1600942500000|2020-09-24 10:15:00|9451.3|9446.3|9451|9446|9454.5|9449.5|9450.5|9445.5|31
1600942800000|2020-09-24 10:20:00|9450.8|9445.8|9451.5|9446.5|9453.3|9448.3|9450.8|9445.8|14
1600943100000|2020-09-24 10:25:00|9451.3|9446.3|9451|9446|9454.3|9449.3|9450.8|9445.8|18
1600943400000|2020-09-24 10:30:00|9451.3|9446.3|9452.3|9447.3|9453.8|9448.8|9450.8|9445.8|31
1600943700000|2020-09-24 10:35:00|9452|9447|9453.3|9448.3|9455.7|9450.7|9451.5|9446.5|34
1600944000000|2020-09-24 10:40:00|9453.5|9448.5|9456.3|9451.3|9456.8|9451.8|9453.3|9448.3|33
1600944300000|2020-09-24 10:45:00|9456.1|9451.1|9453.3|9448.3|9457.3|9452.3|9452.5|9447.5|64
1600944600000|2020-09-24 10:50:00|9453.5|9448.5|9450.2|9445.2|9453.8|9448.8|9449.5|9444.5|71
1600944900000|2020-09-24 10:55:00|9450|9445|9455|9450|9456.2|9451.2|9449.7|9444.7|60
1600945200000|2020-09-24 11:00:00|9455.2|9450.2|9449.2|9444.2|9455.2|9450.2|9449.2|9444.2|122
1600945500000|2020-09-24 11:05:00|9448.7|9443.7|9453.2|9448.2|9455.5|9450.5|9448.5|9443.5|62
1600945800000|2020-09-24 11:10:00|9453|9448|9453.3|9448.3|9455.5|9450.5|9452.2|9447.2|16
1600946100000|2020-09-24 11:15:00|9453.2|9448.2|9458.2|9453.2|9458.5|9453.5|9453.2|9448.2|34
1600946400000|2020-09-24 11:20:00|9458|9453|9455.7|9450.7|9459.2|9454.2|9455.5|9450.5|33
1600946700000|2020-09-24 11:25:00|9455.9|9450.9|9455.2|9450.2|9457|9452|9454.8|9449.8|13
1600947000000|2020-09-24 11:30:00|9455.5|9450.5|9455|9450|9457.2|9452.2|9454|9449|79
1600947300000|2020-09-24 11:35:00|9455.2|9450.2|9455.9|9450.9|9456.4|9451.4|9454|9449|22
1600947600000|2020-09-24 11:40:00|9455.7|9450.7|9461|9456|9461.4|9456.4|9455.7|9450.7|39
1600947900000|2020-09-24 11:45:00|9461.2|9456.2|9459.7|9454.7|9461.9|9456.9|9459.3|9454.3|28
1600948200000|2020-09-24 11:50:00|9459.5|9454.5|9457.3|9452.3|9460.7|9455.7|9457.2|9452.2|44
1600948500000|2020-09-24 11:55:00|9457.2|9452.2|9458.5|9453.5|9459.2|9454.2|9456.8|9451.8|30
1600948800000|2020-09-24 12:00:00|9458.2|9453.2|9456.1|9451.1|9460.7|9455.7|9455.9|9450.9|105
1600949100000|2020-09-24 12:05:00|9456.4|9451.4|9453.2|9448.2|9459.1|9454.1|9453.2|9448.2|59
1600949400000|2020-09-24 12:10:00|9453.4|9448.4|9453.3|9448.3|9454.2|9449.2|9451.2|9446.2|37
1600949700000|2020-09-24 12:15:00|9453|9448|9449.2|9444.2|9453.5|9448.5|9448.5|9443.5|68
1600950000000|2020-09-24 12:20:00|9449.7|9444.7|9453.5|9448.5|9454.5|9449.5|9448.7|9443.7|73
1600950300000|2020-09-24 12:25:00|9453.3|9448.3|9455.6|9450.6|9455.6|9450.6|9452.8|9447.8|53
1600950600000|2020-09-24 12:30:00|9455.4|9450.4|9458.7|9453.7|9459.2|9454.2|9453.5|9448.5|78
1600950900000|2020-09-24 12:35:00|9458.5|9453.5|9459.7|9454.7|9459.7|9454.7|9456.8|9451.8|50
1600951200000|2020-09-24 12:40:00|9459.5|9454.5|9466.7|9461.7|9466.8|9461.8|9459.5|9454.5|172
1600951500000|2020-09-24 12:45:00|9466.5|9461.5|9462.8|9457.8|9467.3|9462.3|9460.3|9455.3|136
1600951800000|2020-09-24 12:50:00|9463|9458|9461|9456|9463.7|9458.7|9458.5|9453.5|84
1600952100000|2020-09-24 12:55:00|9460.8|9455.8|9458.3|9453.3|9463.2|9458.2|9456.8|9451.8|70
1600952400000|2020-09-24 13:00:00|9458.5|9453.5|9461.5|9456.5|9462.2|9457.2|9458.3|9453.3|50
1600952700000|2020-09-24 13:05:00|9461.3|9456.3|9454.5|9449.5|9462.8|9457.8|9453.8|9448.8|168
1600953000000|2020-09-24 13:10:00|9454.8|9449.8|9458|9453|9459.7|9454.7|9453.8|9448.8|106
1600953300000|2020-09-24 13:15:00|9458.2|9453.2|9458.2|9453.2|9459.7|9454.7|9455.8|9450.8|107
1600953600000|2020-09-24 13:20:00|9458|9453|9454|9449|9459.2|9454.2|9452.8|9447.8|66
1600953900000|2020-09-24 13:25:00|9454.2|9449.2|9453.3|9448.3|9455.7|9450.7|9451.5|9446.5|96
1600954200000|2020-09-24 13:30:00|9453.8|9448.8|9458.8|9453.8|9459.8|9454.8|9448.1|9443.1|238
1600954500000|2020-09-24 13:35:00|9459.6|9454.6|9463.3|9458.3|9463.7|9458.7|9457.1|9452.1|271
1600954800000|2020-09-24 13:40:00|9463.5|9458.5|9464.5|9459.5|9465.7|9460.7|9460.8|9455.8|215
1600955100000|2020-09-24 13:45:00|9464.2|9459.2|9458.1|9453.1|9466|9461|9456.1|9451.1|533
1600955400000|2020-09-24 13:50:00|9457.8|9452.8|9456.2|9451.2|9458.3|9453.3|9455.3|9450.3|256
1600955700000|2020-09-24 13:55:00|9456.3|9451.3|9459.3|9454.3|9464.2|9459.2|9456|9451|119
1600956000000|2020-09-24 14:00:00|9459.6|9454.6|9454.9|9449.9|9461.8|9456.8|9454.9|9449.9|320
1600956300000|2020-09-24 14:05:00|9454.7|9449.7|9448.3|9443.3|9455.9|9450.9|9447.8|9442.8|370
1600956600000|2020-09-24 14:10:00|9448.5|9443.5|9452.3|9447.3|9453.5|9448.5|9446.3|9441.3|174
1600956900000|2020-09-24 14:15:00|9452.1|9447.1|9455.3|9450.3|9456.1|9451.1|9447.8|9442.8|160
1600957200000|2020-09-24 14:20:00|9455.6|9450.6|9456.3|9451.3|9457|9452|9453.6|9448.6|87
1600957500000|2020-09-24 14:25:00|9456|9451|9455.8|9450.8|9458.3|9453.3|9454.8|9449.8|58
1600957800000|2020-09-24 14:30:00|9456|9451|9462.3|9457.3|9463.8|9458.8|9455.8|9450.8|119
1600958100000|2020-09-24 14:35:00|9462.1|9457.1|9460.8|9455.8|9464.3|9459.3|9458.3|9453.3|98
1600958400000|2020-09-24 14:40:00|9460.5|9455.5|9460.6|9455.6|9462.8|9457.8|9457.3|9452.3|248
1600958700000|2020-09-24 14:45:00|9460.3|9455.3|9460.8|9455.8|9462.8|9457.8|9457.8|9452.8|112
1600959000000|2020-09-24 14:50:00|9461|9456|9463.1|9458.1|9464.8|9459.8|9460.6|9455.6|88
1600959300000|2020-09-24 14:55:00|9462.8|9457.8|9463.3|9458.3|9465.5|9460.5|9459.8|9454.8|114
1600959600000|2020-09-24 15:00:00|9463.5|9458.5|9464.3|9459.3|9464.8|9459.8|9459.9|9454.9|265
1600959900000|2020-09-24 15:05:00|9464.1|9459.1|9463.4|9458.4|9466.8|9461.8|9462.8|9457.8|59
1600960200000|2020-09-24 15:10:00|9463.1|9458.1|9457.9|9452.9|9464.8|9459.8|9457.9|9452.9|93
1600960500000|2020-09-24 15:15:00|9458.3|9453.3|9462.3|9457.3|9463|9458|9457.7|9452.7|88
1600960800000|2020-09-24 15:20:00|9462.5|9457.5|9459.8|9454.8|9463.3|9458.3|9457.6|9452.6|56
1600961100000|2020-09-24 15:25:00|9459.5|9454.5|9456.8|9451.8|9460.8|9455.8|9456.5|9451.5|59
1600961400000|2020-09-24 15:30:00|9456.3|9451.3|9454.1|9449.1|9457.3|9452.3|9453.8|9448.8|50
1600961700000|2020-09-24 15:35:00|9454.3|9449.3|9449.6|9444.6|9454.8|9449.8|9449.4|9444.4|108
1600962000000|2020-09-24 15:40:00|9449.8|9444.8|9450.9|9445.9|9452.4|9447.4|9449.6|9444.6|94
1600962300000|2020-09-24 15:45:00|9451.1|9446.1|9451.3|9446.3|9452.3|9447.3|9449.9|9444.9|175
1600962600000|2020-09-24 15:50:00|9451.6|9446.6|9447.8|9442.8|9451.8|9446.8|9447.1|9442.1|116
1600962900000|2020-09-24 15:55:00|9447.6|9442.6|9445.1|9440.1|9449.8|9444.8|9443.8|9438.8|119
1600963200000|2020-09-24 16:00:00|9444.8|9439.8|9443.6|9438.6|9446.3|9441.3|9443.1|9438.1|141
1600963500000|2020-09-24 16:05:00|9443.8|9438.8|9441.4|9436.4|9444.1|9439.1|9440.4|9435.4|175
1600963800000|2020-09-24 16:10:00|9441.6|9436.6|9443.8|9438.8|9443.8|9438.8|9441.4|9436.4|66
1600964100000|2020-09-24 16:15:00|9444.1|9439.1|9444.3|9439.3|9445.1|9440.1|9440.9|9435.9|262
1600964400000|2020-09-24 16:20:00|9443.9|9438.9|9443.4|9438.4|9444.1|9439.1|9442.4|9437.4|50
1600964700000|2020-09-24 16:25:00|9443.2|9438.2|9444.6|9439.6|9444.8|9439.8|9440.9|9435.9|136
1600965000000|2020-09-24 16:30:00|9444.4|9439.4|9443.8|9438.8|9445.6|9440.6|9443.4|9438.4|101
1600965300000|2020-09-24 16:35:00|9443.6|9438.6|9447.2|9442.2|9447.8|9442.8|9443.4|9438.4|68
1600965600000|2020-09-24 16:40:00|9447.4|9442.4|9444.2|9439.2|9448.8|9443.8|9443.7|9438.7|76
1600965900000|2020-09-24 16:45:00|9443.9|9438.9|9442.9|9437.9|9445.4|9440.4|9442.7|9437.7|41
1600966200000|2020-09-24 16:50:00|9442.7|9437.7|9442.1|9437.1|9443.8|9438.8|9441.3|9436.3|72
1600966500000|2020-09-24 16:55:00|9442.3|9437.3|9443.4|9438.4|9443.9|9438.9|9440.9|9435.9|121
1600966800000|2020-09-24 17:00:00|9443.8|9438.8|9442.1|9437.1|9444.1|9439.1|9441.9|9436.9|41
1600967100000|2020-09-24 17:05:00|9442.3|9437.3|9441.6|9436.6|9442.8|9437.8|9440.9|9435.9|42
1600967400000|2020-09-24 17:10:00|9441.8|9436.8|9437.4|9432.4|9441.8|9436.8|9437.2|9432.2|123
1600967700000|2020-09-24 17:15:00|9436.9|9431.9|9435.3|9430.3|9436.9|9431.9|9431.9|9426.9|385
1600968000000|2020-09-24 17:20:00|9435.1|9430.1|9434.3|9429.3|9436.4|9431.4|9433.2|9428.2|64
1600968300000|2020-09-24 17:25:00|9434.4|9429.4|9433.9|9428.9|9434.9|9429.9|9433.4|9428.4|56
1600968600000|2020-09-24 17:30:00|9433.7|9428.7|9433.9|9428.9|9434.4|9429.4|9432.4|9427.4|132
1600968900000|2020-09-24 17:35:00|9434.1|9429.1|9435.6|9430.6|9438.3|9433.3|9433.9|9428.9|121
1600969200000|2020-09-24 17:40:00|9435.4|9430.4|9428.3|9423.3|9435.8|9430.8|9428.3|9423.3|201
1600969500000|2020-09-24 17:45:00|9428.1|9423.1|9427.4|9422.4|9428.8|9423.8|9425.9|9420.9|489
1600969800000|2020-09-24 17:50:00|9427.1|9422.1|9427.1|9422.1|9427.9|9422.9|9425|9420|90
1600970100000|2020-09-24 17:55:00|9427.4|9422.4|9430.9|9425.9|9431.3|9426.3|9426.6|9421.6|91
1600970400000|2020-09-24 18:00:00|9430.7|9425.7|9432.4|9427.4|9432.4|9427.4|9429.4|9424.4|81
1600970700000|2020-09-24 18:05:00|9432.2|9427.2|9433.4|9428.4|9433.9|9428.9|9431.9|9426.9|177
1600971000000|2020-09-24 18:10:00|9433.2|9428.2|9433.4|9428.4|9434.4|9429.4|9432.4|9427.4|39
1600971300000|2020-09-24 18:15:00|9433.2|9428.2|9436.8|9431.8|9436.9|9431.9|9431.9|9426.9|106
1600971600000|2020-09-24 18:20:00|9436.4|9431.4|9435.9|9430.9|9436.8|9431.8|9434.9|9429.9|97
1600971900000|2020-09-24 18:25:00|9436.1|9431.1|9435.8|9430.8|9436.6|9431.6|9434.9|9429.9|26
1600972200000|2020-09-24 18:30:00|9435.6|9430.6|9434.4|9429.4|9436.3|9431.3|9434.1|9429.1|41
1600972500000|2020-09-24 18:35:00|9434.6|9429.6|9434.9|9429.9|9435.8|9430.8|9434.1|9429.1|14
1600972800000|2020-09-24 18:40:00|9434.8|9429.8|9432.6|9427.6|9435.3|9430.3|9431.8|9426.8|17
1600973100000|2020-09-24 18:45:00|9432.4|9427.4|9436.3|9431.3|9436.5|9431.5|9432.4|9427.4|46
1600973400000|2020-09-24 18:50:00|9436.6|9431.6|9439.1|9434.1|9439.3|9434.3|9435.9|9430.9|84
1600973700000|2020-09-24 18:55:00|9439.3|9434.3|9441.4|9436.4|9442.7|9437.7|9439.1|9434.1|396
1600974000000|2020-09-24 19:00:00|9441.8|9436.8|9444.3|9439.3|9444.8|9439.8|9441.8|9436.8|443
1600974300000|2020-09-24 19:05:00|9444.5|9439.5|9441.2|9436.2|9444.5|9439.5|9440.8|9435.8|124
1600974600000|2020-09-24 19:10:00|9441|9436|9440.5|9435.5|9443.2|9438.2|9439.8|9434.8|36
1600974900000|2020-09-24 19:15:00|9440.7|9435.7|9440.7|9435.7|9441.2|9436.2|9438.8|9433.8|101
1600975200000|2020-09-24 19:20:00|9440.5|9435.5|9444.3|9439.3|9445.5|9440.5|9440.3|9435.3|128
1600975500000|2020-09-24 19:25:00|9444.5|9439.5|9443.8|9438.8|9444.7|9439.7|9442.6|9437.6|42
1600975800000|2020-09-24 19:30:00|9444|9439|9443.3|9438.3|9445|9440|9442.1|9437.1|15
1600976100000|2020-09-24 19:35:00|9443.5|9438.5|9439.5|9434.5|9444.5|9439.5|9439.3|9434.3|33
1600976400000|2020-09-24 19:40:00|9439.7|9434.7|9440.5|9435.5|9440.7|9435.7|9438.8|9433.8|27
1600976700000|2020-09-24 19:45:00|9440.3|9435.3|9439.8|9434.8|9440.7|9435.7|9436.3|9431.3|522
1600977000000|2020-09-24 19:50:00|9439.6|9434.6|9437.9|9432.9|9440.8|9435.8|9437.9|9432.9|28
1600977300000|2020-09-24 19:55:00|9438.1|9433.1|9440.3|9435.3|9440.8|9435.8|9437.9|9432.9|57
1600977600000|2020-09-24 20:00:00|9440.1|9435.1|9440.4|9435.4|9441.3|9436.3|9440.1|9435.1|13
1600977900000|2020-09-24 20:05:00|9440.6|9435.6|9439.3|9434.3|9440.8|9435.8|9439.1|9434.1|26
1600978200000|2020-09-24 20:10:00|9439.1|9434.1|9438.6|9433.6|9439.3|9434.3|9437.1|9432.1|24
1600978500000|2020-09-24 20:15:00|9438.4|9433.4|9438.8|9433.8|9440.2|9435.2|9438.4|9433.4|8
1600978800000|2020-09-24 20:20:00|9438.6|9433.6|9437.8|9432.8|9438.8|9433.8|9437.6|9432.6|4
1600979100000|2020-09-24 20:25:00|9438|9433|9438.8|9433.8|9439|9434|9437.6|9432.6|5
1600979400000|2020-09-24 20:30:00|9438.4|9433.4|9438.9|9433.9|9439.3|9434.3|9438.1|9433.1|9
1600979700000|2020-09-24 20:35:00|9439.1|9434.1|9442|9437|9442|9437|9439.1|9434.1|15
1600980000000|2020-09-24 20:40:00|9441.8|9436.8|9442.9|9437.9|9444|9439|9441.8|9436.8|10
1600980300000|2020-09-24 20:45:00|9443.1|9438.1|9442.4|9437.4|9443.3|9438.3|9442.4|9437.4|13
1600980600000|2020-09-24 20:50:00|9442.1|9437.1|9441.6|9436.6|9442.6|9437.6|9441.4|9436.4|5
1600980900000|2020-09-24 20:55:00|9441.4|9436.4|9442.6|9433.6|9442.9|9437.6|9441|9433|13
1600992000000|2020-09-25 00:00:00|9438.1|9433.1|9440.6|9435.6|9442.3|9437.3|9436.4|9431.4|66
1600992300000|2020-09-25 00:05:00|9440.9|9435.9|9437.8|9432.8|9441.1|9436.1|9437.4|9432.4|28
1600992600000|2020-09-25 00:10:00|9438|9433|9439.6|9434.6|9440.5|9435.5|9437.9|9432.9|21
1600992900000|2020-09-25 00:15:00|9439.4|9434.4|9438.1|9433.1|9439.6|9434.6|9437.9|9432.9|12
1600993200000|2020-09-25 00:20:00|9438.3|9433.3|9441.1|9436.1|9441.8|9436.8|9438.1|9433.1|9
1600993500000|2020-09-25 00:25:00|9441.3|9436.3|9441.9|9436.9|9442.3|9437.3|9440.9|9435.9|4
1600993800000|2020-09-25 00:30:00|9441.6|9436.6|9441.8|9436.8|9442.5|9437.5|9441.6|9436.6|11
1600994100000|2020-09-25 00:35:00|9442|9437|9440.4|9435.4|9442|9437|9440.4|9435.4|8
1600994400000|2020-09-25 00:40:00|9440.3|9435.3|9440.3|9435.3|9440.3|9435.3|9439.4|9434.4|13
1600994700000|2020-09-25 00:45:00|9440.5|9435.5|9442.3|9437.3|9442.8|9437.8|9440.3|9435.3|49
1600995000000|2020-09-25 00:50:00|9442.5|9437.5|9441.3|9436.3|9443.3|9438.3|9440.9|9435.9|39
1600995300000|2020-09-25 00:55:00|9441.1|9436.1|9441.8|9436.8|9442.8|9437.8|9440.4|9435.4|20
1600995600000|2020-09-25 01:00:00|9441.6|9436.6|9441.8|9436.8|9442.3|9437.3|9440.4|9435.4|37
1600995900000|2020-09-25 01:05:00|9441.9|9436.9|9445.1|9440.1|9445.8|9440.8|9441.4|9436.4|14
1600996200000|2020-09-25 01:10:00|9444.9|9439.9|9442.8|9437.8|9444.9|9439.9|9442.4|9437.4|47
1600996500000|2020-09-25 01:15:00|9442.6|9437.6|9439.3|9434.3|9442.8|9437.8|9438.9|9433.9|31
1600996800000|2020-09-25 01:20:00|9439.5|9434.5|9437.9|9432.9|9439.5|9434.5|9437.3|9432.3|32
1600997100000|2020-09-25 01:25:00|9437.8|9432.8|9438.3|9433.3|9438.3|9433.3|9436.4|9431.4|22
1600997400000|2020-09-25 01:30:00|9438|9433|9440.8|9435.8|9441.3|9436.3|9437.4|9432.4|22
1600997700000|2020-09-25 01:35:00|9440.6|9435.6|9439.8|9434.8|9440.6|9435.6|9438.6|9433.6|12
1600998000000|2020-09-25 01:40:00|9439.6|9434.6|9439.6|9434.6|9440.7|9435.7|9438.4|9433.4|8
1600998300000|2020-09-25 01:45:00|9439.4|9434.4|9438.8|9433.8|9439.8|9434.8|9437.4|9432.4|39
1600998600000|2020-09-25 01:50:00|9438.6|9433.6|9439.4|9434.4|9439.6|9434.6|9438.3|9433.3|9
1600998900000|2020-09-25 01:55:00|9439.6|9434.6|9441.9|9436.9|9442.3|9437.3|9439.1|9434.1|24
1600999200000|2020-09-25 02:00:00|9441.8|9436.8|9442.4|9437.4|9443.4|9438.4|9441.4|9436.4|35
1600999500000|2020-09-25 02:05:00|9442.6|9437.6|9440.4|9435.4|9443.1|9438.1|9439.6|9434.6|15
1600999800000|2020-09-25 02:10:00|9440.1|9435.1|9440.6|9435.6|9441.1|9436.1|9440.1|9435.1|13
1601000100000|2020-09-25 02:15:00|9440.4|9435.4|9440.4|9435.4|9441.3|9436.3|9440.1|9435.1|8
1601000400000|2020-09-25 02:20:00|9439.9|9434.9|9438.8|9433.8|9440.4|9435.4|9438.4|9433.4|13
1601000700000|2020-09-25 02:25:00|9438.9|9433.9|9439.4|9434.4|9440.1|9435.1|9438.4|9433.4|8
1601001000000|2020-09-25 02:30:00|9439.6|9434.6|9441.1|9436.1|9441.3|9436.3|9439.4|9434.4|4
1601001300000|2020-09-25 02:35:00|9441.3|9436.3|9442.4|9437.4|9443.4|9438.4|9440.9|9435.9|11
1601001600000|2020-09-25 02:40:00|9442.1|9437.1|9441.9|9436.9|9442.1|9437.1|9440.9|9435.9|2
1601001900000|2020-09-25 02:45:00|9441.6|9436.6|9439.6|9434.6|9441.6|9436.6|9439.6|9434.6|21
1601002200000|2020-09-25 02:50:00|9439.9|9434.9|9440.9|9435.9|9441.1|9436.1|9439.4|9434.4|14
1601002500000|2020-09-25 02:55:00|9441.1|9436.1|9440.9|9435.9|9441.9|9436.9|9440.9|9435.9|3
1601002800000|2020-09-25 03:00:00|9441.1|9436.1|9440.9|9435.9|9441.4|9436.4|9440.4|9435.4|15
1601003100000|2020-09-25 03:05:00|9441.1|9436.1|9440.9|9435.9|9441.1|9436.1|9439.6|9434.6|22
1601003400000|2020-09-25 03:10:00|9440.4|9435.4|9440.1|9435.1|9441.4|9436.4|9439.9|9434.9|30
1601003700000|2020-09-25 03:15:00|9439.9|9434.9|9439.6|9434.6|9440.4|9435.4|9439.4|9434.4|6
1601004000000|2020-09-25 03:20:00|9439.9|9434.9|9439.4|9434.4|9439.9|9434.9|9439.4|9434.4|8
1601004300000|2020-09-25 03:25:00|9439.6|9434.6|9438.9|9433.9|9439.9|9434.9|9438.6|9433.6|20
1601004600000|2020-09-25 03:30:00|9438.6|9433.6|9439.6|9434.6|9439.9|9434.9|9438.6|9433.6|3
1601004900000|2020-09-25 03:35:00|9439.9|9434.9|9439.4|9434.4|9440.4|9435.4|9439.1|9434.1|8
1601005200000|2020-09-25 03:40:00|9439.6|9434.6|9440.9|9435.9|9441.1|9436.1|9439.4|9434.4|4
1601005500000|2020-09-25 03:45:00|9441.3|9436.3|9441.6|9436.6|9442.3|9437.3|9440.6|9435.6|14
1601005800000|2020-09-25 03:50:00|9441.9|9436.9|9441.9|9436.9|9442.5|9437.5|9441.4|9436.4|10
1601006100000|2020-09-25 03:55:00|9442.1|9437.1|9441.4|9436.4|9443.1|9438.1|9441.4|9436.4|21
1601006400000|2020-09-25 04:00:00|9441.6|9436.6|9442.1|9437.1|9442.9|9437.9|9441.6|9436.6|39
1601006700000|2020-09-25 04:05:00|9442.4|9437.4|9441.4|9436.4|9442.9|9437.9|9440.9|9435.9|11
1601007000000|2020-09-25 04:10:00|9441.6|9436.6|9441.9|9436.9|9442.1|9437.1|9441.1|9436.1|11
1601007300000|2020-09-25 04:15:00|9442.1|9437.1|9441.4|9436.4|9442.1|9437.1|9440.9|9435.9|8
1601007600000|2020-09-25 04:20:00|9441.1|9436.1|9440.9|9435.9|9441.1|9436.1|9440.4|9435.4|6
1601007900000|2020-09-25 04:25:00|9440.6|9435.6|9440.9|9435.9|9441.4|9436.4|9440.6|9435.6|14
1601008200000|2020-09-25 04:30:00|9441.1|9436.1|9439.4|9434.4|9441.4|9436.4|9439.4|9434.4|23
1601008500000|2020-09-25 04:35:00|9439.9|9434.9|9440.9|9435.9|9440.9|9435.9|9439.6|9434.6|30
1601008800000|2020-09-25 04:40:00|9441.1|9436.1|9441.4|9436.4|9441.9|9436.9|9440.4|9435.4|54
1601009100000|2020-09-25 04:45:00|9441.2|9436.2|9441.1|9436.1|9441.4|9436.4|9440.7|9435.7|5
1601009400000|2020-09-25 04:50:00|9440.9|9435.9|9439.3|9434.3|9440.9|9435.9|9438.6|9433.6|10
1601009700000|2020-09-25 04:55:00|9439.4|9434.4|9438.1|9433.1|9439.9|9434.9|9437.4|9432.4|8
1601010000000|2020-09-25 05:00:00|9438.3|9433.3|9439.9|9434.9|9440.3|9435.3|9436.9|9431.9|46
1601010300000|2020-09-25 05:05:00|9439.6|9434.6|9439.4|9434.4|9440.3|9435.3|9439.4|9434.4|12
1601010600000|2020-09-25 05:10:00|9439.6|9434.6|9438.4|9433.4|9439.8|9434.8|9438.4|9433.4|4
1601010900000|2020-09-25 05:15:00|9438.1|9433.1|9439.1|9434.1|9439.3|9434.3|9438.1|9433.1|4
1601011200000|2020-09-25 05:20:00|9439.3|9434.3|9437.4|9432.4|9439.6|9434.6|9436.9|9431.9|35
1601011500000|2020-09-25 05:25:00|9437.6|9432.6|9437.3|9432.3|9437.8|9432.8|9436.4|9431.4|30
1601011800000|2020-09-25 05:30:00|9437.8|9432.8|9437.8|9432.8|9438.8|9433.8|9437.8|9432.8|35
1601012100000|2020-09-25 05:35:00|9437.5|9432.5|9438|9433|9438.3|9433.3|9436.8|9431.8|12
1601012400000|2020-09-25 05:40:00|9437.8|9432.8|9437.3|9432.3|9438.3|9433.3|9436.8|9431.8|18
1601012700000|2020-09-25 05:45:00|9437|9432|9438.5|9433.5|9439.2|9434.2|9436.6|9431.6|40
1601013000000|2020-09-25 05:50:00|9438.3|9433.3|9438.8|9433.8|9439.8|9434.8|9438.3|9433.3|1
1601013300000|2020-09-25 05:55:00|9439|9434|9439.8|9434.8|9441|9436|9438|9433|31
1601013600000|2020-09-25 06:00:00|9440.2|9435.2|9439.3|9434.3|9440.5|9435.5|9438.8|9433.8|21
1601013900000|2020-09-25 06:05:00|9439.5|9434.5|9437.5|9432.5|9440.7|9435.7|9436.5|9431.5|53
1601014200000|2020-09-25 06:10:00|9437.3|9432.3|9439.5|9434.5|9439.8|9434.8|9437.3|9432.3|20
1601014500000|2020-09-25 06:15:00|9439.7|9434.7|9441.8|9436.8|9442.7|9437.7|9439.7|9434.7|35
1601014800000|2020-09-25 06:20:00|9441.6|9436.6|9437.8|9432.8|9442.3|9437.3|9437.6|9432.6|30
1601015100000|2020-09-25 06:25:00|9437.5|9432.5|9435.3|9430.3|9438.3|9433.3|9435.3|9430.3|37
1601015400000|2020-09-25 06:30:00|9435.8|9430.8|9436.8|9431.8|9437.3|9432.3|9435.3|9430.3|23
1601015700000|2020-09-25 06:35:00|9436.5|9431.5|9434.5|9429.5|9437.3|9432.3|9433.1|9428.1|14
1601016000000|2020-09-25 06:40:00|9434.3|9429.3|9435.2|9430.2|9435.5|9430.5|9433.6|9428.6|18
1601016300000|2020-09-25 06:45:00|9435.3|9430.3|9433.5|9428.5|9435.3|9430.3|9431.8|9426.8|81
1601016600000|2020-09-25 06:50:00|9433.3|9428.3|9431.6|9426.6|9433.8|9428.8|9431.1|9426.1|52
1601016900000|2020-09-25 06:55:00|9431.8|9426.8|9431.1|9426.1|9433.7|9428.7|9429.6|9424.6|52
1601017200000|2020-09-25 07:00:00|9431.3|9426.3|9437.4|9432.4|9438.3|9433.3|9431.1|9426.1|146
1601017500000|2020-09-25 07:05:00|9437.1|9432.1|9434.3|9429.3|9439.4|9434.4|9433.4|9428.4|190
1601017800000|2020-09-25 07:10:00|9434.5|9429.5|9431.8|9426.8|9437.3|9432.3|9429.8|9424.8|81
1601018100000|2020-09-25 07:15:00|9432|9427|9430.8|9425.8|9433|9428|9429.3|9424.3|38
1601018400000|2020-09-25 07:20:00|9431|9426|9430.1|9425.1|9433|9428|9428.3|9423.3|105
1601018700000|2020-09-25 07:25:00|9430.3|9425.3|9425.3|9420.3|9430.3|9425.3|9424.4|9419.4|194
1601019000000|2020-09-25 07:30:00|9425.6|9420.6|9429.1|9424.1|9429.3|9424.3|9424.8|9419.8|108
1601019300000|2020-09-25 07:35:00|9429.3|9424.3|9428.8|9423.8|9430.3|9425.3|9427.9|9422.9|29
1601019600000|2020-09-25 07:40:00|9429.1|9424.1|9431.4|9426.4|9432.1|9427.1|9428.4|9423.4|26
1601019900000|2020-09-25 07:45:00|9431.6|9426.6|9432.8|9427.8|9435.3|9430.3|9431.4|9426.4|32
1601020200000|2020-09-25 07:50:00|9433.1|9428.1|9434.9|9429.9|9435.3|9430.3|9431.4|9426.4|25
1601020500000|2020-09-25 07:55:00|9434.8|9429.8|9431.8|9426.8|9434.8|9429.8|9430.9|9425.9|62
1601020800000|2020-09-25 08:00:00|9431.6|9426.6|9434.6|9429.6|9434.8|9429.8|9430.3|9425.3|64
1601021100000|2020-09-25 08:05:00|9434.8|9429.8|9437.8|9432.8|9439.6|9434.6|9434.8|9429.8|56
1601021400000|2020-09-25 08:10:00|9437.6|9432.6|9440|9435|9441|9436|9435.3|9430.3|236
1601021700000|2020-09-25 08:15:00|9439.8|9434.8|9438.8|9433.8|9441.7|9436.7|9438.8|9433.8|58
1601022000000|2020-09-25 08:20:00|9439|9434|9441.3|9436.3|9441.3|9436.3|9438.3|9433.3|34
1601022300000|2020-09-25 08:25:00|9441.5|9436.5|9446.3|9441.3|9447.3|9442.3|9441.3|9436.3|271
1601022600000|2020-09-25 08:30:00|9446.5|9441.5|9445.8|9440.8|9447.2|9442.2|9444.3|9439.3|90
1601022900000|2020-09-25 08:35:00|9446|9441|9445.8|9440.8|9448.3|9443.3|9445.5|9440.5|42
1601023200000|2020-09-25 08:40:00|9446|9441|9447|9442|9448.8|9443.8|9445.8|9440.8|60
1601023500000|2020-09-25 08:45:00|9447.2|9442.2|9446.2|9441.2|9448|9443|9445.3|9440.3|58
1601023800000|2020-09-25 08:50:00|9446.3|9441.3|9444.3|9439.3|9446.9|9441.9|9443.3|9438.3|68
1601024100000|2020-09-25 08:55:00|9444.5|9439.5|9446.8|9441.8|9447|9442|9443.8|9438.8|21
1601024400000|2020-09-25 09:00:00|9447|9442|9448.7|9443.7|9449.7|9444.7|9446.8|9441.8|95
1601024700000|2020-09-25 09:05:00|9449.2|9444.2|9451.3|9446.3|9452.5|9447.5|9448.5|9443.5|54
1601025000000|2020-09-25 09:10:00|9451|9446|9449.2|9444.2|9451.3|9446.3|9448.3|9443.3|48
1601025300000|2020-09-25 09:15:00|9448.8|9443.8|9453.2|9448.2|9453.7|9448.7|9447.7|9442.7|218
1601025600000|2020-09-25 09:20:00|9453|9448|9452.8|9447.8|9454.2|9449.2|9450.3|9445.3|94
1601025900000|2020-09-25 09:25:00|9453|9448|9451.2|9446.2|9453.2|9448.2|9450.8|9445.8|16
1601026200000|2020-09-25 09:30:00|9451.4|9446.4|9451.3|9446.3|9452.7|9447.7|9450.8|9445.8|233
1601026500000|2020-09-25 09:35:00|9451.2|9446.2|9453.7|9448.7|9455.2|9450.2|9450.2|9445.2|228
1601026800000|2020-09-25 09:40:00|9453.9|9448.9|9456|9451|9459.2|9454.2|9453.3|9448.3|126
1601027100000|2020-09-25 09:45:00|9456.2|9451.2|9458.8|9453.8|9459.2|9454.2|9456.2|9451.2|85
1601027400000|2020-09-25 09:50:00|9458.5|9453.5|9458.8|9453.8|9460.7|9455.7|9457.3|9452.3|122
1601027700000|2020-09-25 09:55:00|9458.5|9453.5|9457.8|9452.8|9461|9456|9457|9452|26
1601028000000|2020-09-25 10:00:00|9458|9453|9460.5|9455.5|9460.7|9455.7|9456.8|9451.8|47
1601028300000|2020-09-25 10:05:00|9460.7|9455.7|9460|9455|9461.2|9456.2|9457.8|9452.8|26
1601028600000|2020-09-25 10:10:00|9459.8|9454.8|9459.7|9454.7|9462.7|9457.7|9458.3|9453.3|113
1601028900000|2020-09-25 10:15:00|9459.9|9454.9|9460.7|9455.7|9462.7|9457.7|9459|9454|72
1601029200000|2020-09-25 10:20:00|9460.9|9455.9|9460.9|9455.9|9462.2|9457.2|9459.3|9454.3|55
1601029500000|2020-09-25 10:25:00|9460.7|9455.7|9460.9|9455.9|9461.2|9456.2|9459.2|9454.2|80
1601029800000|2020-09-25 10:30:00|9461.2|9456.2|9454.8|9449.8|9461.4|9456.4|9454.8|9449.8|166
1601030100000|2020-09-25 10:35:00|9454.7|9449.7|9457.7|9452.7|9459.2|9454.2|9454.7|9449.7|13
1601030400000|2020-09-25 10:40:00|9457.9|9452.9|9460.9|9455.9|9461.7|9456.7|9457.7|9452.7|26
1601030700000|2020-09-25 10:45:00|9461.2|9456.2|9458.7|9453.7|9461.2|9456.2|9457.9|9452.9|58
1601031000000|2020-09-25 10:50:00|9459.1|9454.1|9459.7|9454.7|9460.2|9455.2|9456.7|9451.7|30
1601031300000|2020-09-25 10:55:00|9459.9|9454.9|9461.7|9456.7|9462.7|9457.7|9459.4|9454.4|103
1601031600000|2020-09-25 11:00:00|9461.2|9456.2|9468.7|9463.7|9468.7|9463.7|9460.7|9455.7|114
1601031900000|2020-09-25 11:05:00|9468.5|9463.5|9464.5|9459.5|9469.7|9464.7|9464.2|9459.2|106
1601032200000|2020-09-25 11:10:00|9464.7|9459.7|9465|9460|9466.7|9461.7|9464.2|9459.2|43
1601032500000|2020-09-25 11:15:00|9465.2|9460.2|9466.9|9461.9|9468.7|9463.7|9464.3|9459.3|25
1601032800000|2020-09-25 11:20:00|9467.2|9462.2|9465.4|9460.4|9467.9|9462.9|9463.3|9458.3|30
1601033100000|2020-09-25 11:25:00|9465.2|9460.2|9463.2|9458.2|9466.2|9461.2|9463|9458|66
1601033400000|2020-09-25 11:30:00|9463.7|9458.7|9463.3|9458.3|9466.4|9461.4|9462.7|9457.7|78
1601033700000|2020-09-25 11:35:00|9463.5|9458.5|9461.3|9456.3|9463.7|9458.7|9460.8|9455.8|106
1601034000000|2020-09-25 11:40:00|9461.1|9456.1|9458.2|9453.2|9462.2|9457.2|9457.3|9452.3|77
1601034300000|2020-09-25 11:45:00|9458|9453|9461.2|9456.2|9462.4|9457.4|9457.7|9452.7|53
1601034600000|2020-09-25 11:50:00|9461|9456|9461.5|9456.5|9462.2|9457.2|9459.8|9454.8|50
1601034900000|2020-09-25 11:55:00|9461.7|9456.7|9463.5|9458.5|9465.7|9460.7|9461.5|9456.5|123
1601035200000|2020-09-25 12:00:00|9463.3|9458.3|9463|9458|9464.2|9459.2|9459.8|9454.8|182
1601035500000|2020-09-25 12:05:00|9462.8|9457.8|9460.3|9455.3|9463.2|9458.2|9459.1|9454.1|49
1601035800000|2020-09-25 12:10:00|9460.5|9455.5|9462.5|9457.5|9464|9459|9458.8|9453.8|46
1601036100000|2020-09-25 12:15:00|9462.3|9457.3|9462.5|9457.5|9463.2|9458.2|9460.6|9455.6|40
1601036400000|2020-09-25 12:20:00|9462.7|9457.7|9462.5|9457.5|9464.2|9459.2|9460.1|9455.1|92
1601036700000|2020-09-25 12:25:00|9462.6|9457.6|9464.7|9459.7|9466.2|9461.2|9462.3|9457.3|66
1601037000000|2020-09-25 12:30:00|9464.5|9459.5|9462.8|9457.8|9464.9|9459.9|9460.7|9455.7|111
1601037300000|2020-09-25 12:35:00|9463.2|9458.2|9460.8|9455.8|9465.2|9460.2|9459.7|9454.7|51
1601037600000|2020-09-25 12:40:00|9460.6|9455.6|9459.8|9454.8|9463.7|9458.7|9458.6|9453.6|88
1601037900000|2020-09-25 12:45:00|9459.6|9454.6|9458.2|9453.2|9460.2|9455.2|9456.2|9451.2|71
1601038200000|2020-09-25 12:50:00|9457.8|9452.8|9460.5|9455.5|9461.8|9456.8|9457.3|9452.3|125
1601038500000|2020-09-25 12:55:00|9460.3|9455.3|9460.7|9455.7|9463.3|9458.3|9459.8|9454.8|74
1601038800000|2020-09-25 13:00:00|9460.5|9455.5|9463|9458|9466.3|9461.3|9460.5|9455.5|80
1601039100000|2020-09-25 13:05:00|9463.2|9458.2|9461.1|9456.1|9463.2|9458.2|9459.9|9454.9|44
1601039400000|2020-09-25 13:10:00|9461.3|9456.3|9464.4|9459.4|9465.3|9460.3|9460.8|9455.8|64
1601039700000|2020-09-25 13:15:00|9464.3|9459.3|9466.4|9461.4|9466.7|9461.7|9462.6|9457.6|153
1601040000000|2020-09-25 13:20:00|9466.2|9461.2|9466.8|9461.8|9469|9464|9465.5|9460.5|109
1601040300000|2020-09-25 13:25:00|9466.7|9461.7|9466.5|9461.5|9467.2|9462.2|9464.5|9459.5|103
1601040600000|2020-09-25 13:30:00|9466.2|9461.2|9465.7|9460.7|9470|9465|9465|9460|129
1601040900000|2020-09-25 13:35:00|9465.9|9460.9|9464.2|9459.2|9466.2|9461.2|9463.3|9458.3|109
1601041200000|2020-09-25 13:40:00|9464|9459|9463.3|9458.3|9464.5|9459.5|9460.8|9455.8|136
1601041500000|2020-09-25 13:45:00|9463.5|9458.5|9466.6|9461.6|9469.6|9464.6|9462.6|9457.6|264
1601041800000|2020-09-25 13:50:00|9466.3|9461.3|9467.8|9462.8|9469.3|9464.3|9466.1|9461.1|80
1601042100000|2020-09-25 13:55:00|9467.6|9462.6|9466.1|9461.1|9469.3|9464.3|9464.9|9459.9|106
1601042400000|2020-09-25 14:00:00|9465.9|9460.9|9468.6|9463.6|9468.8|9463.8|9465.3|9460.3|86
1601042700000|2020-09-25 14:05:00|9468.3|9463.3|9477.2|9472.2|9477.7|9472.7|9468.1|9463.1|288
1601043000000|2020-09-25 14:10:00|9477|9472|9478.9|9473.9|9481.3|9476.3|9476.3|9471.3|199
1601043300000|2020-09-25 14:15:00|9479.1|9474.1|9474.8|9469.8|9480.2|9475.2|9474.8|9469.8|154
1601043600000|2020-09-25 14:20:00|9474.7|9469.7|9472.7|9467.7|9476.2|9471.2|9471.3|9466.3|103
1601043900000|2020-09-25 14:25:00|9472.5|9467.5|9471.3|9466.3|9472.7|9467.7|9469.1|9464.1|134
1601044200000|2020-09-25 14:30:00|9471.5|9466.5|9472.8|9467.8|9474.7|9469.7|9470.3|9465.3|76
1601044500000|2020-09-25 14:35:00|9473|9468|9472|9467|9475.7|9470.7|9472|9467|56
1601044800000|2020-09-25 14:40:00|9472.2|9467.2|9468|9463|9473.2|9468.2|9467.8|9462.8|77
1601045100000|2020-09-25 14:45:00|9468.2|9463.2|9470.5|9465.5|9471.7|9466.7|9467.7|9462.7|90
1601045400000|2020-09-25 14:50:00|9470.3|9465.3|9472.2|9467.2|9473.7|9468.7|9469.3|9464.3|80
1601045700000|2020-09-25 14:55:00|9472.5|9467.5|9476.3|9471.3|9477.7|9472.7|9472.5|9467.5|110
1601046000000|2020-09-25 15:00:00|9476|9471|9475.7|9470.7|9476.7|9471.7|9472.8|9467.8|106
1601046300000|2020-09-25 15:05:00|9475.3|9470.3|9480.2|9475.2|9480.4|9475.4|9473.7|9468.7|204
1601046600000|2020-09-25 15:10:00|9480.4|9475.4|9479.7|9474.7|9481.4|9476.4|9476.3|9471.3|63
1601046900000|2020-09-25 15:15:00|9479.9|9474.9|9476.7|9471.7|9480.2|9475.2|9476.2|9471.2|72
1601047200000|2020-09-25 15:20:00|9476.9|9471.9|9476.7|9471.7|9477.2|9472.2|9475.2|9470.2|63
1601047500000|2020-09-25 15:25:00|9476.5|9471.5|9478.2|9473.2|9478.4|9473.4|9474.4|9469.4|41
1601047800000|2020-09-25 15:30:00|9477.9|9472.9|9478.2|9473.2|9481.2|9476.2|9477.7|9472.7|132
1601048100000|2020-09-25 15:35:00|9477.7|9472.7|9479.2|9474.2|9479.6|9474.6|9476.2|9471.2|67
1601048400000|2020-09-25 15:40:00|9479|9474|9480.1|9475.1|9481.6|9476.6|9477.7|9472.7|63
1601048700000|2020-09-25 15:45:00|9480.2|9475.2|9478.9|9473.9|9480.4|9475.4|9478.7|9473.7|65
1601049000000|2020-09-25 15:50:00|9478.7|9473.7|9477.2|9472.2|9478.9|9473.9|9474.9|9469.9|102
1601049300000|2020-09-25 15:55:00|9477|9472|9477.7|9472.7|9478.1|9473.1|9475.2|9470.2|36
1601049600000|2020-09-25 16:00:00|9477.5|9472.5|9474.7|9469.7|9477.9|9472.9|9473.7|9468.7|173
1601049900000|2020-09-25 16:05:00|9474.2|9469.2|9475.1|9470.1|9475.2|9470.2|9472.7|9467.7|54
1601050200000|2020-09-25 16:10:00|9475.4|9470.4|9474.5|9469.5|9475.7|9470.7|9473.2|9468.2|21
1601050500000|2020-09-25 16:15:00|9474.4|9469.4|9477|9472|9478.6|9473.6|9474.2|9469.2|68
1601050800000|2020-09-25 16:20:00|9477.2|9472.2|9477.7|9472.7|9478.2|9473.2|9476.7|9471.7|22
1601051100000|2020-09-25 16:25:00|9477.9|9472.9|9479.4|9474.4|9480.2|9475.2|9477.9|9472.9|36
1601051400000|2020-09-25 16:30:00|9479.6|9474.6|9478.9|9473.9|9480.6|9475.6|9478.7|9473.7|50
1601051700000|2020-09-25 16:35:00|9479.1|9474.1|9477.2|9472.2|9479.1|9474.1|9476.7|9471.7|34
1601052000000|2020-09-25 16:40:00|9477|9472|9475.9|9470.9|9477.2|9472.2|9475.2|9470.2|77
1601052300000|2020-09-25 16:45:00|9476.1|9471.1|9474.7|9469.7|9476.1|9471.1|9473.9|9468.9|54
1601052600000|2020-09-25 16:50:00|9474.9|9469.9|9473.7|9468.7|9474.9|9469.9|9473.2|9468.2|15
1601052900000|2020-09-25 16:55:00|9474.1|9469.1|9477.2|9472.2|9477.7|9472.7|9474.1|9469.1|53
1601053200000|2020-09-25 17:00:00|9477.4|9472.4|9476.4|9471.4|9480.4|9475.4|9476|9471|52
1601053500000|2020-09-25 17:05:00|9476.6|9471.6|9476.7|9471.7|9477.7|9472.7|9476.2|9471.2|13
1601053800000|2020-09-25 17:10:00|9476.5|9471.5|9476.6|9471.6|9477.6|9472.6|9475.5|9470.5|87
1601054100000|2020-09-25 17:15:00|9476.9|9471.9|9474.9|9469.9|9477.1|9472.1|9474.7|9469.7|48
1601054400000|2020-09-25 17:20:00|9474.7|9469.7|9474.7|9469.7|9475.6|9470.6|9474.2|9469.2|16
1601054700000|2020-09-25 17:25:00|9474.9|9469.9|9476|9471|9476.4|9471.4|9474.7|9469.7|28
1601055000000|2020-09-25 17:30:00|9476.1|9471.1|9475.2|9470.2|9476.4|9471.4|9473.9|9468.9|40
1601055300000|2020-09-25 17:35:00|9475.4|9470.4|9475.2|9470.2|9476.2|9471.2|9474.7|9469.7|42
1601055600000|2020-09-25 17:40:00|9475|9470|9472.2|9467.2|9475|9470|9471.7|9466.7|66
1601055900000|2020-09-25 17:45:00|9472|9467|9472|9467|9472.6|9467.6|9471.2|9466.2|142
1601056200000|2020-09-25 17:50:00|9472.2|9467.2|9471.2|9466.2|9472.2|9467.2|9470|9465|79
1601056500000|2020-09-25 17:55:00|9471.4|9466.4|9471.1|9466.1|9472.4|9467.4|9470.2|9465.2|29
1601056800000|2020-09-25 18:00:00|9471.2|9466.2|9469.2|9464.2|9471.7|9466.7|9469.2|9464.2|113
1601057100000|2020-09-25 18:05:00|9469.4|9464.4|9469.7|9464.7|9470.2|9465.2|9468.7|9463.7|32
1601057400000|2020-09-25 18:10:00|9469.5|9464.5|9470.9|9465.9|9470.9|9465.9|9469.2|9464.2|24
1601057700000|2020-09-25 18:15:00|9470.7|9465.7|9469.4|9464.4|9470.7|9465.7|9468.7|9463.7|48
1601058000000|2020-09-25 18:20:00|9469.6|9464.6|9468.7|9463.7|9469.7|9464.7|9468.2|9463.2|211
1601058300000|2020-09-25 18:25:00|9468.5|9463.5|9467.5|9462.5|9468.7|9463.7|9466.8|9461.8|269
1601058600000|2020-09-25 18:30:00|9467.3|9462.3|9467.7|9462.7|9467.7|9462.7|9466.8|9461.8|18
1601058900000|2020-09-25 18:35:00|9467.5|9462.5|9469.5|9464.5|9469.7|9464.7|9467.3|9462.3|66
1601059200000|2020-09-25 18:40:00|9469.7|9464.7|9471.2|9466.2|9472|9467|9469.5|9464.5|33
1601059500000|2020-09-25 18:45:00|9470.8|9465.8|9470.8|9465.8|9471.2|9466.2|9469.8|9464.8|58
1601059800000|2020-09-25 18:50:00|9470.6|9465.6|9468.5|9463.5|9470.8|9465.8|9468.3|9463.3|63
1601060100000|2020-09-25 18:55:00|9468.7|9463.7|9470.8|9465.8|9471|9466|9468.3|9463.3|105
1601060400000|2020-09-25 19:00:00|9470.6|9465.6|9467.5|9462.5|9470.7|9465.7|9466.8|9461.8|44
1601060700000|2020-09-25 19:05:00|9467.7|9462.7|9465.8|9460.8|9467.7|9462.7|9465.8|9460.8|102
1601061000000|2020-09-25 19:10:00|9466|9461|9465.7|9460.7|9466.2|9461.2|9465|9460|19
1601061300000|2020-09-25 19:15:00|9465.5|9460.5|9462.8|9457.8|9465.7|9460.7|9462.3|9457.3|53
1601061600000|2020-09-25 19:20:00|9463|9458|9463.5|9458.5|9465|9460|9461.8|9456.8|37
1601061900000|2020-09-25 19:25:00|9463.6|9458.6|9461.8|9456.8|9463.6|9458.6|9461.4|9456.4|43
1601062200000|2020-09-25 19:30:00|9461.9|9456.9|9465.3|9460.3|9465.3|9460.3|9461.8|9456.8|38
1601062500000|2020-09-25 19:35:00|9464.8|9459.8|9466.3|9461.3|9466.8|9461.8|9464.1|9459.1|63
1601062800000|2020-09-25 19:40:00|9466|9461|9465.9|9460.9|9466.5|9461.5|9465.3|9460.3|6
1601063100000|2020-09-25 19:45:00|9465.8|9460.8|9465.3|9460.3|9466.3|9461.3|9463.8|9458.8|52
1601063400000|2020-09-25 19:50:00|9465.5|9460.5|9465.4|9460.4|9466|9461|9464|9459|40
1601063700000|2020-09-25 19:55:00|9465.3|9460.3|9466.5|9461.5|9466.6|9461.6|9465.1|9460.1|99
1601064000000|2020-09-25 20:00:00|9466.3|9461.3|9465.8|9460.8|9467.3|9462.3|9465.4|9460.4|87
1601064300000|2020-09-25 20:05:00|9465.6|9460.6|9465.6|9460.6|9465.8|9460.8|9464.5|9459.5|55
1601064600000|2020-09-25 20:10:00|9465.8|9460.8|9465.8|9460.8|9468.3|9463.3|9465.6|9460.6|43
1601064900000|2020-09-25 20:15:00|9465.5|9460.5|9465.3|9460.3|9466.5|9461.5|9464.8|9459.8|46
1601065200000|2020-09-25 20:20:00|9465.5|9460.5|9466.3|9461.3|9467|9462|9465.3|9460.3|23
1601065500000|2020-09-25 20:25:00|9466.5|9461.5|9466.8|9461.8|9466.8|9461.8|9466|9461|19
1601065800000|2020-09-25 20:30:00|9466.5|9461.5|9467|9462|9467.5|9462.5|9466.3|9461.3|12
1601066100000|2020-09-25 20:35:00|9466.8|9461.8|9466.8|9461.8|9467|9462|9466.6|9461.6|7
1601066400000|2020-09-25 20:40:00|9466.6|9461.6|9466|9461|9466.8|9461.8|9465.2|9460.2|72
1601066700000|2020-09-25 20:45:00|9465.8|9460.8|9465.5|9460.5|9465.9|9460.9|9465.2|9460.2|45
1601067000000|2020-09-25 20:50:00|9465.7|9460.7|9464.8|9459.8|9465.8|9460.8|9464.8|9459.8|26
1601067300000|2020-09-25 20:55:00|9465|9460|9464.8|9459.8|9465.7|9460.7|9464.7|9459.7|7
1601251200000|2020-09-28 00:00:00|9460.3|9455.3|9462.3|9457.3|9462.7|9457.7|9460|9455|21
1601251500000|2020-09-28 00:05:00|9462|9457|9463.7|9458.7|9463.7|9458.7|9462|9457|27
1601251800000|2020-09-28 00:10:00|9463.8|9458.8|9463|9458|9465.7|9460.7|9459.3|9454.3|137
1601252100000|2020-09-28 00:15:00|9462.8|9457.8|9463.8|9458.8|9464|9459|9461.5|9456.5|14
1601252400000|2020-09-28 00:20:00|9464|9459|9461.2|9456.2|9464.3|9459.3|9460.3|9455.3|18
1601252700000|2020-09-28 00:25:00|9461|9456|9459|9454|9461.8|9456.8|9457.8|9452.8|93
1601253000000|2020-09-28 00:30:00|9458.8|9453.8|9459.8|9454.8|9460.8|9455.8|9458.3|9453.3|269
1601253300000|2020-09-28 00:35:00|9460.2|9455.2|9460.5|9455.5|9461.5|9456.5|9459.8|9454.8|27
1601253600000|2020-09-28 00:40:00|9460.3|9455.3|9460|9455|9461.3|9456.3|9459.8|9454.8|4
1601253900000|2020-09-28 00:45:00|9460.3|9455.3|9460.8|9455.8|9461|9456|9459.8|9454.8|2
1601254200000|2020-09-28 00:50:00|9460.3|9455.3|9465.3|9460.3|9467.3|9462.3|9459.8|9454.8|77
1601254500000|2020-09-28 00:55:00|9465.5|9460.5|9468.8|9463.8|9469.5|9464.5|9463.3|9458.3|40
1601254800000|2020-09-28 01:00:00|9468.7|9463.7|9468.3|9463.3|9468.7|9463.7|9466.4|9461.4|80
1601255100000|2020-09-28 01:05:00|9468.5|9463.5|9466.3|9461.3|9468.5|9463.5|9465.5|9460.5|13
1601255400000|2020-09-28 01:10:00|9466.5|9461.5|9465.8|9460.8|9466.5|9461.5|9464.8|9459.8|5
1601255700000|2020-09-28 01:15:00|9465.5|9460.5|9463.3|9458.3|9465.8|9460.8|9463.1|9458.1|18
1601256000000|2020-09-28 01:20:00|9463.5|9458.5|9464.3|9459.3|9464.7|9459.7|9462.8|9457.8|36
1601256300000|2020-09-28 01:25:00|9464.5|9459.5|9463.3|9458.3|9465|9460|9463.3|9458.3|30
1601256600000|2020-09-28 01:30:00|9463.2|9458.2|9464.5|9459.5|9464.5|9459.5|9462.5|9457.5|22
1601256900000|2020-09-28 01:35:00|9464.3|9459.3|9464.8|9459.8|9465|9460|9463.5|9458.5|8
1601257200000|2020-09-28 01:40:00|9464.5|9459.5|9464.3|9459.3|9466.2|9461.2|9464|9459|18
1601257500000|2020-09-28 01:45:00|9464|9459|9463.3|9458.3|9464.3|9459.3|9462.9|9457.9|2
1601257800000|2020-09-28 01:50:00|9463.5|9458.5|9460.7|9455.7|9463.5|9458.5|9460|9455|16
1601258100000|2020-09-28 01:55:00|9461|9456|9460.8|9455.8|9462.2|9457.2|9460.3|9455.3|90
1601258400000|2020-09-28 02:00:00|9461|9456|9460.8|9455.8|9461.8|9456.8|9460.5|9455.5|24
1601258700000|2020-09-28 02:05:00|9460.5|9455.5|9459.8|9454.8|9460.5|9455.5|9459.3|9454.3|18
1601259000000|2020-09-28 02:10:00|9459.5|9454.5|9458.8|9453.8|9459.8|9454.8|9458.5|9453.5|18
1601259300000|2020-09-28 02:15:00|9458.5|9453.5|9457.8|9452.8|9459.3|9454.3|9457.8|9452.8|17
1601259600000|2020-09-28 02:20:00|9458|9453|9456.8|9451.8|9458|9453|9456.3|9451.3|54
1601259900000|2020-09-28 02:25:00|9456.5|9451.5|9458.3|9453.3|9458.5|9453.5|9456.5|9451.5|35
1601260200000|2020-09-28 02:30:00|9458.5|9453.5|9456.7|9451.7|9459.2|9454.2|9456.2|9451.2|34
1601260500000|2020-09-28 02:35:00|9457|9452|9459.2|9454.2|9459.2|9454.2|9456.7|9451.7|26
1601260800000|2020-09-28 02:40:00|9459|9454|9459.2|9454.2|9459.4|9454.4|9458.7|9453.7|15
1601261100000|2020-09-28 02:45:00|9459|9454|9457.7|9452.7|9459.2|9454.2|9457.5|9452.5|8
1601261400000|2020-09-28 02:50:00|9457.9|9452.9|9457.9|9452.9|9458.7|9453.7|9457.2|9452.2|13
1601261700000|2020-09-28 02:55:00|9457.7|9452.7|9457.2|9452.2|9457.7|9452.7|9455.7|9450.7|35
1601262000000|2020-09-28 03:00:00|9457.5|9452.5|9457.7|9452.7|9458.2|9453.2|9456.8|9451.8|13
1601262300000|2020-09-28 03:05:00|9458.2|9453.2|9457.7|9452.7|9458.2|9453.2|9457.7|9452.7|4
1601262600000|2020-09-28 03:10:00|9458|9453|9457.2|9452.2|9458.2|9453.2|9457.2|9452.2|10
1601262900000|2020-09-28 03:15:00|9457.4|9452.4|9455.9|9450.9|9457.4|9452.4|9455.7|9450.7|25
1601263200000|2020-09-28 03:20:00|9455.7|9450.7|9456.7|9451.7|9457.4|9452.4|9455.7|9450.7|21
1601263500000|2020-09-28 03:25:00|9456.5|9451.5|9456.1|9451.1|9456.9|9451.9|9455.7|9450.7|11
1601263800000|2020-09-28 03:30:00|9456.2|9451.2|9457.4|9452.4|9457.4|9452.4|9456.2|9451.2|8
1601264100000|2020-09-28 03:35:00|9457.6|9452.6|9456.7|9451.7|9457.6|9452.6|9456.2|9451.2|4
1601264400000|2020-09-28 03:40:00|9456.5|9451.5|9456.7|9451.7|9457.2|9452.2|9456.2|9451.2|6
1601264700000|2020-09-28 03:45:00|9456.9|9451.9|9457.2|9452.2|9457.6|9452.6|9456.7|9451.7|7
1601265000000|2020-09-28 03:50:00|9457|9452|9456.9|9451.9|9457.2|9452.2|9456.5|9451.5|7
1601265300000|2020-09-28 03:55:00|9457.1|9452.1|9456.7|9451.7|9457.2|9452.2|9456.2|9451.2|3
1601265600000|2020-09-28 04:00:00|9456.5|9451.5|9455.7|9450.7|9456.5|9451.5|9455.4|9450.4|8
1601265900000|2020-09-28 04:05:00|9455.9|9450.9|9456.1|9451.1|9456.1|9451.1|9455.3|9450.3|3
1601266200000|2020-09-28 04:10:00|9456.2|9451.2|9456.2|9451.2|9456.6|9451.6|9456.2|9451.2|5
1601266500000|2020-09-28 04:15:00|9456.4|9451.4|9455.2|9450.2|9456.6|9451.6|9455.2|9450.2|7
1601266800000|2020-09-28 04:20:00|9454.7|9449.7|9454.9|9449.9|9455.6|9450.6|9453.7|9448.7|56
1601267100000|2020-09-28 04:25:00|9454.7|9449.7|9454.2|9449.2|9455.4|9450.4|9453.7|9448.7|10
1601267400000|2020-09-28 04:30:00|9454.4|9449.4|9455.4|9450.4|9456.1|9451.1|9454.4|9449.4|16
1601267700000|2020-09-28 04:35:00|9455.6|9450.6|9454.7|9449.7|9455.8|9450.8|9454.7|9449.7|78
1601268000000|2020-09-28 04:40:00|9455|9450|9454.2|9449.2|9455.2|9450.2|9454.2|9449.2|19
1601268300000|2020-09-28 04:45:00|9454|9449|9453.7|9448.7|9454.2|9449.2|9453.2|9448.2|12
1601268600000|2020-09-28 04:50:00|9454|9449|9453.7|9448.7|9454.2|9449.2|9453.5|9448.5|11
1601268900000|2020-09-28 04:55:00|9454|9449|9457.7|9452.7|9458|9453|9453.7|9448.7|22
1601269200000|2020-09-28 05:00:00|9458|9453|9457.5|9452.5|9458.2|9453.2|9456.5|9451.5|18
1601269500000|2020-09-28 05:05:00|9457.7|9452.7|9456.7|9451.7|9457.7|9452.7|9456.7|9451.7|10
1601269800000|2020-09-28 05:10:00|9456.2|9451.2|9457.2|9452.2|9458.1|9453.1|9456.2|9451.2|10
1601270100000|2020-09-28 05:15:00|9457.4|9452.4|9457.4|9452.4|9457.6|9452.6|9457.2|9452.2|3
1601270400000|2020-09-28 05:20:00|9457.2|9452.2|9457.2|9452.2|9457.6|9452.6|9457|9452|1
1601270700000|2020-09-28 05:25:00|9457|9452|9456|9451|9457|9452|9455.7|9450.7|5
1601271000000|2020-09-28 05:30:00|9456.2|9451.2|9454.9|9449.9|9456.7|9451.7|9454.2|9449.2|15
1601271300000|2020-09-28 05:35:00|9454.7|9449.7|9455.7|9450.7|9456.1|9451.1|9454.7|9449.7|10
1601271600000|2020-09-28 05:40:00|9455.9|9450.9|9455.9|9450.9|9456.1|9451.1|9455.2|9450.2|18
1601271900000|2020-09-28 05:45:00|9455.7|9450.7|9457.6|9452.6|9457.6|9452.6|9455.4|9450.4|17
1601272200000|2020-09-28 05:50:00|9457.8|9452.8|9461.6|9456.6|9461.8|9456.8|9457.7|9452.7|32
1601272500000|2020-09-28 05:55:00|9461.8|9456.8|9459.4|9454.4|9462|9457|9458.7|9453.7|58
1601272800000|2020-09-28 06:00:00|9459.6|9454.6|9459.7|9454.7|9462|9457|9459.2|9454.2|40
1601273100000|2020-09-28 06:05:00|9459.9|9454.9|9461.4|9456.4|9461.4|9456.4|9458.7|9453.7|18
1601273400000|2020-09-28 06:10:00|9461.6|9456.6|9460.2|9455.2|9461.6|9456.6|9459.7|9454.7|2
1601273700000|2020-09-28 06:15:00|9460.4|9455.4|9458.6|9453.6|9460.9|9455.9|9457.7|9452.7|15
1601274000000|2020-09-28 06:20:00|9458.4|9453.4|9457.7|9452.7|9458.7|9453.7|9457.2|9452.2|4
1601274300000|2020-09-28 06:25:00|9458.1|9453.1|9454.5|9449.5|9458.1|9453.1|9453.5|9448.5|44
1601274600000|2020-09-28 06:30:00|9454.7|9449.7|9458.7|9453.7|9459.2|9454.2|9454.5|9449.5|4
1601274900000|2020-09-28 06:35:00|9458.5|9453.5|9457.2|9452.2|9458.9|9453.9|9456.2|9451.2|7
1601275200000|2020-09-28 06:40:00|9457.4|9452.4|9459.7|9454.7|9460.2|9455.2|9457.4|9452.4|23
1601275500000|2020-09-28 06:45:00|9459.9|9454.9|9457.2|9452.2|9460|9455|9457|9452|15
1601275800000|2020-09-28 06:50:00|9457|9452|9457.7|9452.7|9458.1|9453.1|9455.7|9450.7|13
1601276100000|2020-09-28 06:55:00|9457.5|9452.5|9460.2|9455.2|9460.7|9455.7|9457.5|9452.5|35
1601276400000|2020-09-28 07:00:00|9460|9455|9460.2|9455.2|9461.7|9456.7|9458.7|9453.7|103
1601276700000|2020-09-28 07:05:00|9460|9455|9463.7|9458.7|9464|9459|9459.3|9454.3|35
1601277000000|2020-09-28 07:10:00|9463.5|9458.5|9462|9457|9463.5|9458.5|9459|9454|44
1601277300000|2020-09-28 07:15:00|9462.2|9457.2|9461.9|9456.9|9462.7|9457.7|9459.2|9454.2|29
1601277600000|2020-09-28 07:20:00|9461.7|9456.7|9460.2|9455.2|9462.2|9457.2|9458.2|9453.2|18
1601277900000|2020-09-28 07:25:00|9460|9455|9458.7|9453.7|9460.6|9455.6|9456.2|9451.2|42
1601278200000|2020-09-28 07:30:00|9458.5|9453.5|9458|9453|9460.2|9455.2|9456.7|9451.7|33
1601278500000|2020-09-28 07:35:00|9457.7|9452.7|9459.5|9454.5|9459.7|9454.7|9457|9452|55
1601278800000|2020-09-28 07:40:00|9459.3|9454.3|9460.2|9455.2|9461.7|9456.7|9457.7|9452.7|36
1601279100000|2020-09-28 07:45:00|9459.7|9454.7|9460.4|9455.4|9460.6|9455.6|9458.2|9453.2|20
1601279400000|2020-09-28 07:50:00|9460.2|9455.2|9458.7|9453.7|9462.1|9457.1|9458.7|9453.7|13
1601279700000|2020-09-28 07:55:00|9458.2|9453.2|9458.2|9453.2|9459.9|9454.9|9457.6|9452.6|77
1601280000000|2020-09-28 08:00:00|9458.4|9453.4|9457.6|9452.6|9461.3|9456.3|9457.2|9452.2|172
1601280300000|2020-09-28 08:05:00|9457.4|9452.4|9457.7|9452.7|9459.6|9454.6|9455.6|9450.6|121
1601280600000|2020-09-28 08:10:00|9457.9|9452.9|9459.9|9454.9|9460.1|9455.1|9456.2|9451.2|61
1601280900000|2020-09-28 08:15:00|9460.1|9455.1|9458.7|9453.7|9460.4|9455.4|9458.2|9453.2|32
1601281200000|2020-09-28 08:20:00|9458.9|9453.9|9457.7|9452.7|9460.1|9455.1|9456|9451|31
1601281500000|2020-09-28 08:25:00|9457.5|9452.5|9453.2|9448.2|9457.7|9452.7|9452.7|9447.7|68
1601281800000|2020-09-28 08:30:00|9453|9448|9449.8|9444.8|9453.6|9448.6|9448.6|9443.6|120
1601282100000|2020-09-28 08:35:00|9450|9445|9446.5|9441.5|9450.3|9445.3|9446.5|9441.5|75
1601282400000|2020-09-28 08:40:00|9446.7|9441.7|9445.6|9440.6|9446.7|9441.7|9444.4|9439.4|62
1601282700000|2020-09-28 08:45:00|9445.8|9440.8|9447.6|9442.6|9449.8|9444.8|9445.4|9440.4|53
1601283000000|2020-09-28 08:50:00|9447.8|9442.8|9448.9|9443.9|9449.1|9444.1|9446.7|9441.7|30
1601283300000|2020-09-28 08:55:00|9449.1|9444.1|9448.6|9443.6|9450.1|9445.1|9447.4|9442.4|32
1601283600000|2020-09-28 09:00:00|9448.4|9443.4|9446.2|9441.2|9450.1|9445.1|9445.6|9440.6|58
1601283900000|2020-09-28 09:05:00|9446|9441|9444.6|9439.6|9447|9442|9444.2|9439.2|29
1601284200000|2020-09-28 09:10:00|9444.7|9439.7|9446.5|9441.5|9446.5|9441.5|9444.1|9439.1|78
1601284500000|2020-09-28 09:15:00|9446.6|9441.6|9445.6|9440.6|9448.1|9443.1|9445.4|9440.4|39
1601284800000|2020-09-28 09:20:00|9445.4|9440.4|9444.7|9439.7|9446.2|9441.2|9443.7|9438.7|48
1601285100000|2020-09-28 09:25:00|9444.5|9439.5|9441.2|9436.2|9444.6|9439.6|9440.7|9435.7|60
1601285400000|2020-09-28 09:30:00|9441.4|9436.4|9443.1|9438.1|9444.6|9439.6|9441.2|9436.2|51
1601285700000|2020-09-28 09:35:00|9442.7|9437.7|9444|9439|9444.1|9439.1|9441.7|9436.7|34
1601286000000|2020-09-28 09:40:00|9443.8|9438.8|9443.1|9438.1|9443.8|9438.8|9441.2|9436.2|30
1601286300000|2020-09-28 09:45:00|9443.4|9438.4|9442.1|9437.1|9443.6|9438.6|9441.4|9436.4|45
1601286600000|2020-09-28 09:50:00|9441.9|9436.9|9444.2|9439.2|9445.1|9440.1|9441.6|9436.6|37
1601286900000|2020-09-28 09:55:00|9444.4|9439.4|9443.4|9438.4|9444.6|9439.6|9440.9|9435.9|14
1601287200000|2020-09-28 10:00:00|9443.2|9438.2|9439.6|9434.6|9444.6|9439.6|9439.2|9434.2|24
1601287500000|2020-09-28 10:05:00|9439.8|9434.8|9437|9432|9440.1|9435.1|9436.6|9431.6|51
1601287800000|2020-09-28 10:10:00|9436.8|9431.8|9432.7|9427.7|9437|9432|9432.7|9427.7|68
1601288100000|2020-09-28 10:15:00|9432.9|9427.9|9431.1|9426.1|9433.6|9428.6|9430.2|9425.2|108
1601288400000|2020-09-28 10:20:00|9430.7|9425.7|9429.4|9424.4|9433.3|9428.3|9428.7|9423.7|99
1601288700000|2020-09-28 10:25:00|9429.2|9424.2|9426.7|9421.7|9429.6|9424.6|9426.7|9421.7|61
1601289000000|2020-09-28 10:30:00|9426.4|9421.4|9426.7|9421.7|9428.2|9423.2|9425.5|9420.5|213
1601289300000|2020-09-28 10:35:00|9426.9|9421.9|9430.7|9425.7|9430.7|9425.7|9426.9|9421.9|31
1601289600000|2020-09-28 10:40:00|9430.9|9425.9|9429.6|9424.6|9430.9|9425.9|9427.7|9422.7|154
1601289900000|2020-09-28 10:45:00|9429.8|9424.8|9429.7|9424.7|9431.3|9426.3|9429.7|9424.7|60
1601290200000|2020-09-28 10:50:00|9429.2|9424.2|9428.2|9423.2|9429.9|9424.9|9427.7|9422.7|47
1601290500000|2020-09-28 10:55:00|9428.4|9423.4|9429.4|9424.4|9429.7|9424.7|9428.2|9423.2|88
1601290800000|2020-09-28 11:00:00|9429.7|9424.7|9427.9|9422.9|9429.7|9424.7|9427.2|9422.2|42
1601291100000|2020-09-28 11:05:00|9427.7|9422.7|9427.7|9422.7|9428.7|9423.7|9426.7|9421.7|70
1601291400000|2020-09-28 11:10:00|9427.5|9422.5|9427.2|9422.2|9429.2|9424.2|9426.2|9421.2|40
1601291700000|2020-09-28 11:15:00|9427.7|9422.7|9432.2|9427.2|9432.2|9427.2|9427.2|9422.2|153
1601292000000|2020-09-28 11:20:00|9431.8|9426.8|9431.8|9426.8|9432.3|9427.3|9430.7|9425.7|40
1601292300000|2020-09-28 11:25:00|9431.7|9426.7|9430.7|9425.7|9432.2|9427.2|9430.2|9425.2|59
1601292600000|2020-09-28 11:30:00|9430.5|9425.5|9427|9422|9430.7|9425.7|9426.9|9421.9|26
1601292900000|2020-09-28 11:35:00|9427.2|9422.2|9424.8|9419.8|9427.2|9422.2|9421.3|9416.3|582
1601293200000|2020-09-28 11:40:00|9424.7|9419.7|9424.3|9419.3|9425.7|9420.7|9423.7|9418.7|68
1601293500000|2020-09-28 11:45:00|9424|9419|9425.3|9420.3|9425.7|9420.7|9424|9419|59
1601293800000|2020-09-28 11:50:00|9425.2|9420.2|9421.3|9416.3|9425.7|9420.7|9420.3|9415.3|181
1601294100000|2020-09-28 11:55:00|9421.1|9416.1|9421.2|9416.2|9422.3|9417.3|9419.8|9414.8|185
1601294400000|2020-09-28 12:00:00|9420.9|9415.9|9423.9|9418.9|9424.3|9419.3|9419.6|9414.6|222
1601294700000|2020-09-28 12:05:00|9424.3|9419.3|9427.5|9422.5|9427.7|9422.7|9423.8|9418.8|145
1601295000000|2020-09-28 12:10:00|9427.7|9422.7|9426.7|9421.7|9430.2|9425.2|9426.7|9421.7|661
1601295300000|2020-09-28 12:15:00|9426.5|9421.5|9425.7|9420.7|9426.9|9421.9|9424.2|9419.2|103
1601295600000|2020-09-28 12:20:00|9425.9|9420.9|9426.9|9421.9|9429.4|9424.4|9425.7|9420.7|98
1601295900000|2020-09-28 12:25:00|9426.7|9421.7|9425.7|9420.7|9430.3|9425.3|9424.7|9419.7|87
1601296200000|2020-09-28 12:30:00|9425.5|9420.5|9421.5|9416.5|9426.7|9421.7|9421.5|9416.5|66
1601296500000|2020-09-28 12:35:00|9421.7|9416.7|9428|9423|9428.4|9423.4|9421.2|9416.2|62
1601296800000|2020-09-28 12:40:00|9427.8|9422.8|9426.2|9421.2|9428.7|9423.7|9425.2|9420.2|107
1601297100000|2020-09-28 12:45:00|9426.9|9421.9|9428.2|9423.2|9430.9|9425.9|9425.7|9420.7|72
1601297400000|2020-09-28 12:50:00|9428.4|9423.4|9430.2|9425.2|9430.6|9425.6|9426.7|9421.7|58
1601297700000|2020-09-28 12:55:00|9430|9425|9432.2|9427.2|9432.3|9427.3|9428.5|9423.5|103
1601298000000|2020-09-28 13:00:00|9432|9427|9433.2|9428.2|9434.2|9429.2|9429.7|9424.7|89
1601298300000|2020-09-28 13:05:00|9433|9428|9432.2|9427.2|9433.4|9428.4|9431|9426|49
1601298600000|2020-09-28 13:10:00|9432|9427|9426.7|9421.7|9432|9427|9426.2|9421.2|74
1601298900000|2020-09-28 13:15:00|9426.9|9421.9|9429.1|9424.1|9429.2|9424.2|9426|9421|59
1601299200000|2020-09-28 13:20:00|9429.2|9424.2|9428.7|9423.7|9429.9|9424.9|9427.5|9422.5|79
1601299500000|2020-09-28 13:25:00|9428.9|9423.9|9428.9|9423.9|9430.2|9425.2|9427|9422|29
1601299800000|2020-09-28 13:30:00|9428.7|9423.7|9422.7|9417.7|9429.4|9424.4|9422.2|9417.2|104
1601300100000|2020-09-28 13:35:00|9422.5|9417.5|9425.3|9420.3|9426.7|9421.7|9420.5|9415.5|203
1601300400000|2020-09-28 13:40:00|9425.7|9420.7|9429.2|9424.2|9431|9426|9424.6|9419.6|826
1601300700000|2020-09-28 13:45:00|9429.1|9424.1|9427.4|9422.4|9430.3|9425.3|9425.2|9420.2|310
1601301000000|2020-09-28 13:50:00|9427.2|9422.2|9432.6|9427.6|9432.8|9427.8|9427.2|9422.2|130
1601301300000|2020-09-28 13:55:00|9432.8|9427.8|9429.6|9424.6|9433.8|9428.8|9429.2|9424.2|135
1601301600000|2020-09-28 14:00:00|9429.7|9424.7|9431.4|9426.4|9432.1|9427.1|9427.4|9422.4|133
1601301900000|2020-09-28 14:05:00|9431.2|9426.2|9433.6|9428.6|9435.2|9430.2|9430.5|9425.5|69
1601302200000|2020-09-28 14:10:00|9433.7|9428.7|9428.2|9423.2|9435.1|9430.1|9428.2|9423.2|151
1601302500000|2020-09-28 14:15:00|9428.4|9423.4|9427.2|9422.2|9428.6|9423.6|9425.7|9420.7|84
1601302800000|2020-09-28 14:20:00|9427.4|9422.4|9429.9|9424.9|9429.9|9424.9|9425.7|9420.7|99
1601303100000|2020-09-28 14:25:00|9429.7|9424.7|9426.2|9421.2|9430.2|9425.2|9424.8|9419.8|67
1601303400000|2020-09-28 14:30:00|9426.7|9421.7|9431.2|9426.2|9432.9|9427.9|9425.5|9420.5|176
1601303700000|2020-09-28 14:35:00|9431|9426|9436.7|9431.7|9437.2|9432.2|9430.9|9425.9|64
1601304000000|2020-09-28 14:40:00|9436.4|9431.4|9435.7|9430.7|9438.2|9433.2|9433.7|9428.7|137
1601304300000|2020-09-28 14:45:00|9435.4|9430.4|9440.4|9435.4|9440.6|9435.6|9434.7|9429.7|260
1601304600000|2020-09-28 14:50:00|9440.2|9435.2|9445.2|9440.2|9446.1|9441.1|9440.2|9435.2|568
1601304900000|2020-09-28 14:55:00|9445.1|9440.1|9448.1|9443.1|9448.6|9443.6|9444.5|9439.5|201
1601305200000|2020-09-28 15:00:00|9448.2|9443.2|9440.7|9435.7|9448.2|9443.2|9440.2|9435.2|318
1601305500000|2020-09-28 15:05:00|9440.3|9435.3|9440.7|9435.7|9443.2|9438.2|9439.2|9434.2|149
1601305800000|2020-09-28 15:10:00|9440.5|9435.5|9439.7|9434.7|9441.7|9436.7|9439|9434|116
1601306100000|2020-09-28 15:15:00|9439.2|9434.2|9440.2|9435.2|9440.7|9435.7|9438.5|9433.5|38
1601306400000|2020-09-28 15:20:00|9440.4|9435.4|9439.2|9434.2|9443.9|9438.9|9438.7|9433.7|55
1601306700000|2020-09-28 15:25:00|9439.4|9434.4|9438.6|9433.6|9440.7|9435.7|9437.7|9432.7|34
1601307000000|2020-09-28 15:30:00|9438.7|9433.7|9439.1|9434.1|9440.1|9435.1|9437.5|9432.5|48
1601307300000|2020-09-28 15:35:00|9438.9|9433.9|9436.1|9431.1|9439.6|9434.6|9435.7|9430.7|31
1601307600000|2020-09-28 15:40:00|9435.9|9430.9|9436.3|9431.3|9437.6|9432.6|9435.2|9430.2|40
1601307900000|2020-09-28 15:45:00|9436|9431|9435.2|9430.2|9436.6|9431.6|9434.2|9429.2|36
1601308200000|2020-09-28 15:50:00|9435|9430|9435.7|9430.7|9436.9|9431.9|9434.7|9429.7|8
1601308500000|2020-09-28 15:55:00|9435.5|9430.5|9433.7|9428.7|9436.6|9431.6|9433.1|9428.1|47
1601308800000|2020-09-28 16:00:00|9433.6|9428.6|9436.6|9431.6|9439.1|9434.1|9433.6|9428.6|58
1601309100000|2020-09-28 16:05:00|9436.9|9431.9|9436.4|9431.4|9437.6|9432.6|9435.1|9430.1|14
1601309400000|2020-09-28 16:10:00|9436.1|9431.1|9434.4|9429.4|9436.6|9431.6|9434.2|9429.2|11
1601309700000|2020-09-28 16:15:00|9434.2|9429.2|9435.4|9430.4|9437.4|9432.4|9434.2|9429.2|17
1601310000000|2020-09-28 16:20:00|9435.2|9430.2|9435.7|9430.7|9436.9|9431.9|9434.7|9429.7|21
1601310300000|2020-09-28 16:25:00|9435.9|9430.9|9439.2|9434.2|9440.1|9435.1|9435.9|9430.9|27
1601310600000|2020-09-28 16:30:00|9438.9|9433.9|9440.4|9435.4|9441.1|9436.1|9438.6|9433.6|28
1601310900000|2020-09-28 16:35:00|9440.2|9435.2|9438.2|9433.2|9440.6|9435.6|9438.1|9433.1|16
1601311200000|2020-09-28 16:40:00|9437.9|9432.9|9437.2|9432.2|9438.1|9433.1|9437.1|9432.1|26
1601311500000|2020-09-28 16:45:00|9437.6|9432.6|9436.7|9431.7|9437.6|9432.6|9436.2|9431.2|23
1601311800000|2020-09-28 16:50:00|9436.5|9431.5|9437.9|9432.9|9437.9|9432.9|9436.2|9431.2|15
1601312100000|2020-09-28 16:55:00|9437.6|9432.6|9436.9|9431.9|9437.9|9432.9|9436.1|9431.1|31
1601312400000|2020-09-28 17:00:00|9437.1|9432.1|9437.9|9432.9|9438.1|9433.1|9436.2|9431.2|33
1601312700000|2020-09-28 17:05:00|9437.6|9432.6|9438.1|9433.1|9438.6|9433.6|9437.1|9432.1|18
1601313000000|2020-09-28 17:10:00|9437.9|9432.9|9437.9|9432.9|9438.1|9433.1|9436.7|9431.7|16
1601313300000|2020-09-28 17:15:00|9437.7|9432.7|9438.7|9433.7|9439.1|9434.1|9437.6|9432.6|13
1601313600000|2020-09-28 17:20:00|9438.6|9433.6|9436.9|9431.9|9438.6|9433.6|9436.1|9431.1|40
1601313900000|2020-09-28 17:25:00|9437.1|9432.1|9436.6|9431.6|9437.6|9432.6|9436.6|9431.6|10
1601314200000|2020-09-28 17:30:00|9436.4|9431.4|9435.2|9430.2|9437.1|9432.1|9435.2|9430.2|10
1601314500000|2020-09-28 17:35:00|9435.1|9430.1|9434.6|9429.6|9435.6|9430.6|9434.2|9429.2|14
1601314800000|2020-09-28 17:40:00|9434.4|9429.4|9433.6|9428.6|9434.4|9429.4|9433.2|9428.2|27
1601315100000|2020-09-28 17:45:00|9433.9|9428.9|9433.6|9428.6|9434.1|9429.1|9433.2|9428.2|16
1601315400000|2020-09-28 17:50:00|9433.9|9428.9|9432.1|9427.1|9434.1|9429.1|9432.1|9427.1|27
1601315700000|2020-09-28 17:55:00|9432.4|9427.4|9432.1|9427.1|9432.6|9427.6|9430.2|9425.2|135
1601316000000|2020-09-28 18:00:00|9431.9|9426.9|9433.9|9428.9|9434.6|9429.6|9431.7|9426.7|36
1601316300000|2020-09-28 18:05:00|9433.7|9428.7|9431.2|9426.2|9433.9|9428.9|9431.2|9426.2|21
1601316600000|2020-09-28 18:10:00|9431|9426|9431.7|9426.7|9431.9|9426.9|9430|9425|38
1601316900000|2020-09-28 18:15:00|9431.5|9426.5|9431.7|9426.7|9432.7|9427.7|9430.7|9425.7|34
1601317200000|2020-09-28 18:20:00|9431.5|9426.5|9432.7|9427.7|9432.7|9427.7|9431.2|9426.2|34
1601317500000|2020-09-28 18:25:00|9432.9|9427.9|9432|9427|9433.2|9428.2|9431.5|9426.5|72
1601317800000|2020-09-28 18:30:00|9432.2|9427.2|9431.6|9426.6|9432.2|9427.2|9431|9426|9
1601318100000|2020-09-28 18:35:00|9431.9|9426.9|9429.7|9424.7|9431.9|9426.9|9429.3|9424.3|64
1601318400000|2020-09-28 18:40:00|9430.2|9425.2|9429.2|9424.2|9431.2|9426.2|9429|9424|134
1601318700000|2020-09-28 18:45:00|9429.4|9424.4|9430.7|9425.7|9430.7|9425.7|9428.7|9423.7|35
1601319000000|2020-09-28 18:50:00|9430.5|9425.5|9431|9426|9431.5|9426.5|9429.7|9424.7|12
1601319300000|2020-09-28 18:55:00|9430.8|9425.8|9433|9428|9433.2|9428.2|9429.2|9424.2|81
1601319600000|2020-09-28 19:00:00|9433.2|9428.2|9433.7|9428.7|9433.9|9428.9|9430.5|9425.5|19
1601319900000|2020-09-28 19:05:00|9433.9|9428.9|9432.8|9427.8|9434.2|9429.2|9432.7|9427.7|12
1601320200000|2020-09-28 19:10:00|9432.7|9427.7|9433.3|9428.3|9433.9|9428.9|9432.7|9427.7|8
1601320500000|2020-09-28 19:15:00|9433.2|9428.2|9432.2|9427.2|9434.2|9429.2|9431.7|9426.7|23
1601320800000|2020-09-28 19:20:00|9432|9427|9432|9427|9432.2|9427.2|9431.2|9426.2|12
1601321100000|2020-09-28 19:25:00|9431.8|9426.8|9432.1|9427.1|9432.6|9427.6|9431.7|9426.7|5
1601321400000|2020-09-28 19:30:00|9432.4|9427.4|9434.7|9429.7|9435.2|9430.2|9432.2|9427.2|33
1601321700000|2020-09-28 19:35:00|9434.5|9429.5|9432.8|9427.8|9434.7|9429.7|9432.7|9427.7|3
1601322000000|2020-09-28 19:40:00|9432.7|9427.7|9433.6|9428.6|9434.1|9429.1|9432.7|9427.7|106
1601322300000|2020-09-28 19:45:00|9433.8|9428.8|9434.3|9429.3|9434.6|9429.6|9433.4|9428.4|24
1601322600000|2020-09-28 19:50:00|9434.6|9429.6|9432.9|9427.9|9434.6|9429.6|9431.4|9426.4|22
1601322900000|2020-09-28 19:55:00|9433.1|9428.1|9430.1|9425.1|9433.3|9428.3|9430.1|9425.1|100
1601323200000|2020-09-28 20:00:00|9430.6|9425.6|9430.9|9425.9|9431.4|9426.4|9429.6|9424.6|27
1601323500000|2020-09-28 20:05:00|9431.1|9426.1|9432.6|9427.6|9432.6|9427.6|9430.2|9425.2|23
1601323800000|2020-09-28 20:10:00|9432.4|9427.4|9433.1|9428.1|9433.1|9428.1|9432.1|9427.1|8
1601324100000|2020-09-28 20:15:00|9432.9|9427.9|9432.6|9427.6|9433.6|9428.6|9432.6|9427.6|22
1601324400000|2020-09-28 20:20:00|9432.9|9427.9|9433.1|9428.1|9433.1|9428.1|9432.6|9427.6|5
1601324700000|2020-09-28 20:25:00|9433.2|9428.2|9434.6|9429.6|9434.6|9429.6|9433.2|9428.2|38
1601325000000|2020-09-28 20:30:00|9434.4|9429.4|9434.6|9429.6|9434.7|9429.7|9434.1|9429.1|11
1601325300000|2020-09-28 20:35:00|9434.7|9429.7|9434.9|9429.9|9435.6|9430.6|9434.6|9429.6|10
1601325600000|2020-09-28 20:40:00|9434.6|9429.6|9432.6|9427.6|9434.9|9429.9|9432.4|9427.4|9
1601325900000|2020-09-28 20:45:00|9432.4|9427.4|9432.8|9427.8|9433.1|9428.1|9431.6|9426.6|17
1601326200000|2020-09-28 20:50:00|9432.6|9427.6|9432.4|9427.4|9433.6|9428.6|9432.1|9427.1|22
1601326500000|2020-09-28 20:55:00|9432.6|9427.6|9435.3|9426.3|9436.1|9431.1|9431.6|9426.3|4
1601337600000|2020-09-29 00:00:00|9421.5|9416.5|9420.8|9415.8|9423.2|9418.2|9420.3|9415.3|145
1601337900000|2020-09-29 00:05:00|9421|9416|9420.6|9415.6|9421.2|9416.2|9419.2|9414.2|287
1601338200000|2020-09-29 00:10:00|9420.8|9415.8|9417.6|9412.6|9421|9416|9417.1|9412.1|121
1601338500000|2020-09-29 00:15:00|9417.3|9412.3|9418.7|9413.7|9419.2|9414.2|9416.3|9411.3|44
1601338800000|2020-09-29 00:20:00|9419|9414|9419.3|9414.3|9421.2|9416.2|9418.7|9413.7|22
1601339100000|2020-09-29 00:25:00|9418.8|9413.8|9420.3|9415.3|9420.7|9415.7|9418.6|9413.6|6
1601339400000|2020-09-29 00:30:00|9420.2|9415.2|9422.3|9417.3|9422.5|9417.5|9419.3|9414.3|28
1601339700000|2020-09-29 00:35:00|9422.5|9417.5|9421.5|9416.5|9422.7|9417.7|9421.5|9416.5|9
1601340000000|2020-09-29 00:40:00|9421.8|9416.8|9421.5|9416.5|9422.7|9417.7|9421.3|9416.3|6
1601340300000|2020-09-29 00:45:00|9421.3|9416.3|9421.2|9416.2|9421.7|9416.7|9419.8|9414.8|32
1601340600000|2020-09-29 00:50:00|9421|9416|9420.3|9415.3|9421.4|9416.4|9420.3|9415.3|22
1601340900000|2020-09-29 00:55:00|9420.5|9415.5|9422|9417|9422.6|9417.6|9419.5|9414.5|28
1601341200000|2020-09-29 01:00:00|9421.8|9416.8|9422.2|9417.2|9422.7|9417.7|9420.5|9415.5|70
1601341500000|2020-09-29 01:05:00|9422.4|9417.4|9424.7|9419.7|9425.3|9420.3|9422.2|9417.2|71
1601341800000|2020-09-29 01:10:00|9424.9|9419.9|9427.6|9422.6|9428.1|9423.1|9424.7|9419.7|73
1601342100000|2020-09-29 01:15:00|9427.4|9422.4|9429.3|9424.3|9430|9425|9427.2|9422.2|218
1601342400000|2020-09-29 01:20:00|9429.1|9424.1|9427.3|9422.3|9430.3|9425.3|9427.3|9422.3|24
1601342700000|2020-09-29 01:25:00|9427.6|9422.6|9427.5|9422.5|9428.1|9423.1|9426.1|9421.1|18
1601343000000|2020-09-29 01:30:00|9427.3|9422.3|9430|9425|9430.3|9425.3|9427.1|9422.1|24
1601343300000|2020-09-29 01:35:00|9429.8|9424.8|9429.8|9424.8|9430.5|9425.5|9429|9424|14
1601343600000|2020-09-29 01:40:00|9429.6|9424.6|9430.8|9425.8|9431.6|9426.6|9429.6|9424.6|100
1601343900000|2020-09-29 01:45:00|9431|9426|9430.5|9425.5|9432|9427|9430.1|9425.1|12
1601344200000|2020-09-29 01:50:00|9430.3|9425.3|9430.1|9425.1|9430.8|9425.8|9429.8|9424.8|18
1601344500000|2020-09-29 01:55:00|9430.3|9425.3|9431.1|9426.1|9431.3|9426.3|9429.3|9424.3|14
1601344800000|2020-09-29 02:00:00|9431.3|9426.3|9430.8|9425.8|9431.5|9426.5|9429.6|9424.6|23
1601345100000|2020-09-29 02:05:00|9431|9426|9430.6|9425.6|9431|9426|9430.4|9425.4|3
1601345400000|2020-09-29 02:10:00|9430.3|9425.3|9427.5|9422.5|9430.5|9425.5|9426.8|9421.8|13
1601345700000|2020-09-29 02:15:00|9427.8|9422.8|9429.1|9424.1|9429.8|9424.8|9427.4|9422.4|5
1601346000000|2020-09-29 02:20:00|9429.3|9424.3|9430.3|9425.3|9430.5|9425.5|9429.1|9424.1|3
1601346300000|2020-09-29 02:25:00|9430.1|9425.1|9429.1|9424.1|9430.1|9425.1|9428.1|9423.1|5
1601346600000|2020-09-29 02:30:00|9429.3|9424.3|9429.1|9424.1|9429.8|9424.8|9428.7|9423.7|66
1601346900000|2020-09-29 02:35:00|9429.3|9424.3|9430.7|9425.7|9431.5|9426.5|9429.1|9424.1|15
1601347200000|2020-09-29 02:40:00|9430.6|9425.6|9430.8|9425.8|9431.1|9426.1|9430.1|9425.1|1
1601347500000|2020-09-29 02:45:00|9430.6|9425.6|9432|9427|9432|9427|9430.1|9425.1|29
1601347800000|2020-09-29 02:50:00|9432.3|9427.3|9431.1|9426.1|9432.3|9427.3|9430.6|9425.6|97
1601348100000|2020-09-29 02:55:00|9430.9|9425.9|9430.4|9425.4|9431.1|9426.1|9430.1|9425.1|8
1601348400000|2020-09-29 03:00:00|9430.6|9425.6|9430.6|9425.6|9430.8|9425.8|9430.1|9425.1|10
1601348700000|2020-09-29 03:05:00|9430.4|9425.4|9430|9425|9430.6|9425.6|9429.6|9424.6|0
1601349000000|2020-09-29 03:10:00|9429.8|9424.8|9428.5|9423.5|9430|9425|9428|9423|12
1601349300000|2020-09-29 03:15:00|9428.3|9423.3|9428.1|9423.1|9428.8|9423.8|9427.6|9422.6|17
1601349600000|2020-09-29 03:20:00|9427.9|9422.9|9427.3|9422.3|9428.5|9423.5|9427.3|9422.3|9
1601349900000|2020-09-29 03:25:00|9427.5|9422.5|9426|9421|9427.5|9422.5|9425.6|9420.6|10
1601350200000|2020-09-29 03:30:00|9426.3|9421.3|9426.5|9421.5|9426.8|9421.8|9426|9421|29
1601350500000|2020-09-29 03:35:00|9426.3|9421.3|9426.1|9421.1|9426.5|9421.5|9425.5|9420.5|12
1601350800000|2020-09-29 03:40:00|9426.3|9421.3|9425.5|9420.5|9426.5|9421.5|9425.5|9420.5|3
1601351100000|2020-09-29 03:45:00|9425.8|9420.8|9426.5|9421.5|9426.5|9421.5|9425.5|9420.5|3
1601351400000|2020-09-29 03:50:00|9426.1|9421.1|9426.3|9421.3|9427|9422|9426.1|9421.1|66
1601351700000|2020-09-29 03:55:00|9426.1|9421.1|9427.3|9422.3|9427.8|9422.8|9426|9421|4
1601352000000|2020-09-29 04:00:00|9427|9422|9426.8|9421.8|9427|9422|9425.8|9420.8|5
1601352300000|2020-09-29 04:05:00|9427|9422|9427.3|9422.3|9427.5|9422.5|9426.5|9421.5|8
1601352600000|2020-09-29 04:10:00|9427.5|9422.5|9426.8|9421.8|9428|9423|9426|9421|3
1601352900000|2020-09-29 04:15:00|9426.5|9421.5|9426|9421|9427|9422|9425.6|9420.6|12
1601353200000|2020-09-29 04:20:00|9425.6|9420.6|9427|9422|9427|9422|9425.6|9420.6|5
1601353500000|2020-09-29 04:25:00|9427.3|9422.3|9427|9422|9427.5|9422.5|9427|9422|1
1601353800000|2020-09-29 04:30:00|9426.8|9421.8|9427.5|9422.5|9427.8|9422.8|9426.8|9421.8|35
1601354100000|2020-09-29 04:35:00|9427.3|9422.3|9427.8|9422.8|9427.8|9422.8|9426.5|9421.5|68
1601354400000|2020-09-29 04:40:00|9428|9423|9429|9424|9429.7|9424.7|9427.8|9422.8|26
1601354700000|2020-09-29 04:45:00|9428.8|9423.8|9427.8|9422.8|9429|9424|9427.6|9422.6|8
1601355000000|2020-09-29 04:50:00|9428|9423|9428.3|9423.3|9428.5|9423.5|9427.1|9422.1|1
1601355300000|2020-09-29 04:55:00|9428|9423|9426.6|9421.6|9428.3|9423.3|9426.6|9421.6|3
1601355600000|2020-09-29 05:00:00|9426.5|9421.5|9425.5|9420.5|9426.8|9421.8|9425|9420|35
1601355900000|2020-09-29 05:05:00|9425.8|9420.8|9426|9421|9426.5|9421.5|9425.5|9420.5|25
1601356200000|2020-09-29 05:10:00|9426.3|9421.3|9427.5|9422.5|9427.5|9422.5|9426.3|9421.3|6
1601356500000|2020-09-29 05:15:00|9427.8|9422.8|9429.5|9424.5|9429.5|9424.5|9427.5|9422.5|24
1601356800000|2020-09-29 05:20:00|9429.3|9424.3|9430.3|9425.3|9430.3|9425.3|9429|9424|32
1601357100000|2020-09-29 05:25:00|9430|9425|9430.6|9425.6|9431|9426|9429.3|9424.3|5
1601357400000|2020-09-29 05:30:00|9430.8|9425.8|9431.1|9426.1|9432|9427|9430.8|9425.8|19
1601357700000|2020-09-29 05:35:00|9431|9426|9430.5|9425.5|9431.5|9426.5|9429.5|9424.5|15
1601358000000|2020-09-29 05:40:00|9430.7|9425.7|9430|9425|9431.5|9426.5|9430|9425|35
1601358300000|2020-09-29 05:45:00|9430.2|9425.2|9428|9423|9430.2|9425.2|9428|9423|7
1601358600000|2020-09-29 05:50:00|9428.2|9423.2|9428.5|9423.5|9429|9424|9427.6|9422.6|3
1601358900000|2020-09-29 05:55:00|9428.7|9423.7|9429.2|9424.2|9430|9425|9427.5|9422.5|13
1601359200000|2020-09-29 06:00:00|9429|9424|9429.5|9424.5|9431|9426|9428|9423|52
1601359500000|2020-09-29 06:05:00|9429.3|9424.3|9426.3|9421.3|9429.5|9424.5|9426.3|9421.3|22
1601359800000|2020-09-29 06:10:00|9426.1|9421.1|9430.5|9425.5|9431.3|9426.3|9426.1|9421.1|38
1601360100000|2020-09-29 06:15:00|9430.3|9425.3|9432|9427|9433|9428|9429.8|9424.8|31
1601360400000|2020-09-29 06:20:00|9431.8|9426.8|9429.6|9424.6|9432|9427|9429.6|9424.6|30
1601360700000|2020-09-29 06:25:00|9429.8|9424.8|9429.1|9424.1|9430.5|9425.5|9428.6|9423.6|17
1601361000000|2020-09-29 06:30:00|9429.3|9424.3|9429.6|9424.6|9430.5|9425.5|9428.2|9423.2|54
1601361300000|2020-09-29 06:35:00|9429.3|9424.3|9432.1|9427.1|9433|9428|9429.3|9424.3|44
1601361600000|2020-09-29 06:40:00|9432.3|9427.3|9431.2|9426.2|9433.5|9428.5|9429.9|9424.9|28
1601361900000|2020-09-29 06:45:00|9431.3|9426.3|9427.6|9422.6|9432|9427|9426.6|9421.6|49
1601362200000|2020-09-29 06:50:00|9427.8|9422.8|9424.5|9419.5|9428.2|9423.2|9424.3|9419.3|107
1601362500000|2020-09-29 06:55:00|9424.7|9419.7|9426|9421|9428|9423|9424.5|9419.5|34
1601362800000|2020-09-29 07:00:00|9426.2|9421.2|9428.2|9423.2|9429.5|9424.5|9423.3|9418.3|179
1601363100000|2020-09-29 07:05:00|9428.5|9423.5|9434|9429|9435|9430|9428|9423|56
1601363400000|2020-09-29 07:10:00|9433.8|9428.8|9435|9430|9436.5|9431.5|9433|9428|63
1601363700000|2020-09-29 07:15:00|9434.8|9429.8|9435|9430|9435.5|9430.5|9433|9428|48
1601364000000|2020-09-29 07:20:00|9434.8|9429.8|9429.3|9424.3|9435|9430|9428.5|9423.5|33
1601364300000|2020-09-29 07:25:00|9429.2|9424.2|9430|9425|9431|9426|9426.3|9421.3|44
1601364600000|2020-09-29 07:30:00|9429.8|9424.8|9429|9424|9431.2|9426.2|9427.3|9422.3|61
1601364900000|2020-09-29 07:35:00|9428.8|9423.8|9425.1|9420.1|9429|9424|9425|9420|35
1601365200000|2020-09-29 07:40:00|9425|9420|9424.7|9419.7|9427|9422|9424.1|9419.1|62
1601365500000|2020-09-29 07:45:00|9425|9420|9426|9421|9427|9422|9423.5|9418.5|27
1601365800000|2020-09-29 07:50:00|9425.8|9420.8|9426.5|9421.5|9427|9422|9424|9419|62
1601366100000|2020-09-29 07:55:00|9426.3|9421.3|9422.4|9417.4|9426.5|9421.5|9421|9416|127
1601366400000|2020-09-29 08:00:00|9422.5|9417.5|9430.5|9425.5|9431.5|9426.5|9422.2|9417.2|109
1601366700000|2020-09-29 08:05:00|9430.2|9425.2|9432.2|9427.2|9433.5|9428.5|9430.2|9425.2|53
1601367000000|2020-09-29 08:10:00|9432.5|9427.5|9429.5|9424.5|9433|9428|9428.8|9423.8|36
1601367300000|2020-09-29 08:15:00|9429.3|9424.3|9427|9422|9429.7|9424.7|9426.5|9421.5|35
1601367600000|2020-09-29 08:20:00|9426.8|9421.8|9424.6|9419.6|9427.5|9422.5|9424.6|9419.6|18
1601367900000|2020-09-29 08:25:00|9424.8|9419.8|9424.5|9419.5|9426|9421|9423.5|9418.5|30
1601368200000|2020-09-29 08:30:00|9424.7|9419.7|9425.2|9420.2|9426|9421|9422.8|9417.8|19
1601368500000|2020-09-29 08:35:00|9425|9420|9426.5|9421.5|9428|9423|9424.5|9419.5|16
1601368800000|2020-09-29 08:40:00|9426.3|9421.3|9422.8|9417.8|9426.5|9421.5|9422.8|9417.8|18
1601369100000|2020-09-29 08:45:00|9423|9418|9424|9419|9424.6|9419.6|9419.6|9414.6|52
1601369400000|2020-09-29 08:50:00|9423.8|9418.8|9423.5|9418.5|9426.2|9421.2|9423.5|9418.5|16
1601369700000|2020-09-29 08:55:00|9423.7|9418.7|9421.1|9416.1|9424.5|9419.5|9420.6|9415.6|24
1601370000000|2020-09-29 09:00:00|9421.5|9416.5|9419.4|9414.4|9422.8|9417.8|9418.6|9413.6|61
1601370300000|2020-09-29 09:05:00|9419.3|9414.3|9414|9409|9420.5|9415.5|9413.6|9408.6|137
1601370600000|2020-09-29 09:10:00|9413.8|9408.8|9417.2|9412.2|9417.6|9412.6|9413.2|9408.2|29
1601370900000|2020-09-29 09:15:00|9417.1|9412.1|9417.4|9412.4|9417.8|9412.8|9415.6|9410.6|29
1601371200000|2020-09-29 09:20:00|9417.2|9412.2|9417.2|9412.2|9419.6|9414.6|9416.9|9411.9|33
1601371500000|2020-09-29 09:25:00|9417.1|9412.1|9415.4|9410.4|9420|9415|9415.1|9410.1|25
1601371800000|2020-09-29 09:30:00|9415.6|9410.6|9415.8|9410.8|9417|9412|9414.6|9409.6|13
1601372100000|2020-09-29 09:35:00|9416|9411|9413.9|9408.9|9416|9411|9412.8|9407.8|41
1601372400000|2020-09-29 09:40:00|9414.1|9409.1|9413.6|9408.6|9415.3|9410.3|9413.1|9408.1|23
1601372700000|2020-09-29 09:45:00|9413.8|9408.8|9413.8|9408.8|9414.3|9409.3|9412.6|9407.6|10
1601373000000|2020-09-29 09:50:00|9414|9409|9416|9411|9416.1|9411.1|9413.6|9408.6|28
1601373300000|2020-09-29 09:55:00|9415.8|9410.8|9416.1|9411.1|9416.8|9411.8|9414.6|9409.6|38
1601373600000|2020-09-29 10:00:00|9416.3|9411.3|9419.6|9414.6|9419.6|9414.6|9416.2|9411.2|29
1601373900000|2020-09-29 10:05:00|9419.4|9414.4|9421.1|9416.1|9421.6|9416.6|9419.2|9414.2|31
1601374200000|2020-09-29 10:10:00|9420.9|9415.9|9418.3|9413.3|9421.1|9416.1|9417.4|9412.4|29
1601374500000|2020-09-29 10:15:00|9418.1|9413.1|9417.5|9412.5|9420|9415|9417.1|9412.1|57
1601374800000|2020-09-29 10:20:00|9417.3|9412.3|9418.3|9413.3|9420.5|9415.5|9416.6|9411.6|16
1601375100000|2020-09-29 10:25:00|9418.5|9413.5|9418.5|9413.5|9419.3|9414.3|9418.1|9413.1|23
1601375400000|2020-09-29 10:30:00|9418.3|9413.3|9422.1|9417.1|9422.1|9417.1|9418.3|9413.3|21
1601375700000|2020-09-29 10:35:00|9422.6|9417.6|9423.2|9418.2|9424.6|9419.6|9422.4|9417.4|38
1601376000000|2020-09-29 10:40:00|9423.4|9418.4|9423.9|9418.9|9424.1|9419.1|9422.2|9417.2|22
1601376300000|2020-09-29 10:45:00|9424.1|9419.1|9422.7|9417.7|9424.1|9419.1|9422.1|9417.1|32
1601376600000|2020-09-29 10:50:00|9422.9|9417.9|9421.7|9416.7|9422.9|9417.9|9419.7|9414.7|14
1601376900000|2020-09-29 10:55:00|9421.9|9416.9|9413.6|9408.6|9421.9|9416.9|9413.6|9408.6|95
1601377200000|2020-09-29 11:00:00|9413.2|9408.2|9410.1|9405.1|9415.3|9410.3|9408.1|9403.1|229
1601377500000|2020-09-29 11:05:00|9410.3|9405.3|9405|9400|9411.1|9406.1|9404.8|9399.8|112
1601377800000|2020-09-29 11:10:00|9405.2|9400.2|9408.6|9403.6|9408.8|9403.8|9403.9|9398.9|114
1601378100000|2020-09-29 11:15:00|9408.4|9403.4|9409.2|9404.2|9410.1|9405.1|9406.9|9401.9|30
1601378400000|2020-09-29 11:20:00|9409.4|9404.4|9411.9|9406.9|9412.1|9407.1|9408.4|9403.4|28
1601378700000|2020-09-29 11:25:00|9412.1|9407.1|9413.1|9408.1|9413.6|9408.6|9411|9406|42
1601379000000|2020-09-29 11:30:00|9412.9|9407.9|9412.5|9407.5|9414.5|9409.5|9411.9|9406.9|37
1601379300000|2020-09-29 11:35:00|9412.3|9407.3|9410.3|9405.3|9412.3|9407.3|9410.2|9405.2|32
1601379600000|2020-09-29 11:40:00|9410.5|9405.5|9410.8|9405.8|9411|9406|9409.6|9404.6|38
1601379900000|2020-09-29 11:45:00|9410.6|9405.6|9413.4|9408.4|9414|9409|9410.4|9405.4|61
1601380200000|2020-09-29 11:50:00|9413.2|9408.2|9412.2|9407.2|9414.1|9409.1|9411.9|9406.9|18
1601380500000|2020-09-29 11:55:00|9412.1|9407.1|9409.2|9404.2|9412.6|9407.6|9409.2|9404.2|29
1601380800000|2020-09-29 12:00:00|9409.1|9404.1|9412.6|9407.6|9414.5|9409.5|9408.7|9403.7|157
1601381100000|2020-09-29 12:05:00|9412.4|9407.4|9413.6|9408.6|9414.1|9409.1|9410.6|9405.6|43
1601381400000|2020-09-29 12:10:00|9413.4|9408.4|9412.8|9407.8|9413.6|9408.6|9411.4|9406.4|30
1601381700000|2020-09-29 12:15:00|9413|9408|9410.9|9405.9|9413.5|9408.5|9410.4|9405.4|23
1601382000000|2020-09-29 12:20:00|9410.7|9405.7|9410.1|9405.1|9412|9407|9409.2|9404.2|44
1601382300000|2020-09-29 12:25:00|9410.4|9405.4|9408.6|9403.6|9410.6|9405.6|9406.3|9401.3|70
1601382600000|2020-09-29 12:30:00|9408.9|9403.9|9408.1|9403.1|9409.1|9404.1|9407.2|9402.2|46
1601382900000|2020-09-29 12:35:00|9407.9|9402.9|9412.5|9407.5|9412.5|9407.5|9407.9|9402.9|39
1601383200000|2020-09-29 12:40:00|9412.8|9407.8|9412.1|9407.1|9418.1|9413.1|9412|9407|124
1601383500000|2020-09-29 12:45:00|9411.9|9406.9|9411.6|9406.6|9412.5|9407.5|9410.7|9405.7|27
1601383800000|2020-09-29 12:50:00|9411.4|9406.4|9412|9407|9414.5|9409.5|9411.1|9406.1|14
1601384100000|2020-09-29 12:55:00|9411.8|9406.8|9412.6|9407.6|9413.6|9408.6|9409.3|9404.3|43
1601384400000|2020-09-29 13:00:00|9412.4|9407.4|9416.6|9411.6|9416.8|9411.8|9412.4|9407.4|70
1601384700000|2020-09-29 13:05:00|9416.8|9411.8|9416|9411|9418.5|9413.5|9414.2|9409.2|63
1601385000000|2020-09-29 13:10:00|9416.3|9411.3|9418.6|9413.6|9418.8|9413.8|9416.1|9411.1|37
1601385300000|2020-09-29 13:15:00|9418.5|9413.5|9412.3|9407.3|9419|9414|9411.8|9406.8|42
1601385600000|2020-09-29 13:20:00|9412.5|9407.5|9411|9406|9413|9408|9411|9406|46
1601385900000|2020-09-29 13:25:00|9410.8|9405.8|9411|9406|9412.8|9407.8|9409.9|9404.9|39
1601386200000|2020-09-29 13:30:00|9411.1|9406.1|9407|9402|9411.8|9406.8|9403.5|9398.5|257
1601386500000|2020-09-29 13:35:00|9406.8|9401.8|9405.1|9400.1|9407.5|9402.5|9403.6|9398.6|80
1601386800000|2020-09-29 13:40:00|9405.3|9400.3|9401.7|9396.7|9405.3|9400.3|9399.2|9394.2|339
1601387100000|2020-09-29 13:45:00|9401.4|9396.4|9400.2|9395.2|9401.4|9396.4|9397.2|9392.2|421
1601387400000|2020-09-29 13:50:00|9399.9|9394.9|9399.7|9394.7|9402.1|9397.1|9398.9|9393.9|118
1601387700000|2020-09-29 13:55:00|9399.9|9394.9|9400.6|9395.6|9402.3|9397.3|9399.7|9394.7|78
1601388000000|2020-09-29 14:00:00|9400.8|9395.8|9394.4|9389.4|9402.1|9397.1|9393.4|9388.4|231
1601388300000|2020-09-29 14:05:00|9394.2|9389.2|9396.7|9391.7|9397.6|9392.6|9393.2|9388.2|126
1601388600000|2020-09-29 14:10:00|9396.4|9391.4|9399.6|9394.6|9400.1|9395.1|9395.2|9390.2|58
1601388900000|2020-09-29 14:15:00|9399.4|9394.4|9399.7|9394.7|9401.1|9396.1|9398.2|9393.2|51
1601389200000|2020-09-29 14:20:00|9399.4|9394.4|9395.7|9390.7|9400.9|9395.9|9394.2|9389.2|81
1601389500000|2020-09-29 14:25:00|9395.4|9390.4|9391.7|9386.7|9396.1|9391.1|9387.7|9382.7|186
1601389800000|2020-09-29 14:30:00|9391.4|9386.4|9395.5|9390.5|9397.2|9392.2|9389.9|9384.9|213
1601390100000|2020-09-29 14:35:00|9395.6|9390.6|9400.6|9395.6|9401.5|9396.5|9394|9389|185
1601390400000|2020-09-29 14:40:00|9400.8|9395.8|9398.1|9393.1|9401|9396|9397.7|9392.7|62
1601390700000|2020-09-29 14:45:00|9398.3|9393.3|9399.1|9394.1|9401.1|9396.1|9397.9|9392.9|65
1601391000000|2020-09-29 14:50:00|9398.7|9393.7|9397.5|9392.5|9400|9395|9397.1|9392.1|46
1601391300000|2020-09-29 14:55:00|9397.3|9392.3|9401.4|9396.4|9402.1|9397.1|9396.7|9391.7|229
1601391600000|2020-09-29 15:00:00|9401.2|9396.2|9402.1|9397.1|9404|9399|9399.9|9394.9|319
1601391900000|2020-09-29 15:05:00|9401.9|9396.9|9397.3|9392.3|9402.1|9397.1|9394.7|9389.7|89
1601392200000|2020-09-29 15:10:00|9397.2|9392.2|9399.6|9394.6|9399.6|9394.6|9396.2|9391.2|104
1601392500000|2020-09-29 15:15:00|9399.4|9394.4|9397.7|9392.7|9399.7|9394.7|9397.2|9392.2|33
1601392800000|2020-09-29 15:20:00|9397.4|9392.4|9393.7|9388.7|9397.7|9392.7|9392.8|9387.8|71
1601393100000|2020-09-29 15:25:00|9393.9|9388.9|9395.7|9390.7|9396.9|9391.9|9392.7|9387.7|43
1601393400000|2020-09-29 15:30:00|9395.2|9390.2|9395.9|9390.9|9399.6|9394.6|9395.2|9390.2|41
1601393700000|2020-09-29 15:35:00|9395.7|9390.7|9395.9|9390.9|9396.2|9391.2|9394.7|9389.7|14
1601394000000|2020-09-29 15:40:00|9396.1|9391.1|9408.4|9403.4|9408.4|9403.4|9395|9390|379
1601394300000|2020-09-29 15:45:00|9408.5|9403.5|9408|9403|9410|9405|9406.5|9401.5|214
1601394600000|2020-09-29 15:50:00|9407.8|9402.8|9409|9404|9409|9404|9406.1|9401.1|149
1601394900000|2020-09-29 15:55:00|9408.6|9403.6|9410.4|9405.4|9410.4|9405.4|9406.7|9401.7|125
1601395200000|2020-09-29 16:00:00|9410.2|9405.2|9412.5|9407.5|9412.5|9407.5|9408.5|9403.5|115
1601395500000|2020-09-29 16:05:00|9412.8|9407.8|9412|9407|9415.8|9410.8|9412|9407|181
1601395800000|2020-09-29 16:10:00|9411.8|9406.8|9413|9408|9413|9408|9411.3|9406.3|90
1601396100000|2020-09-29 16:15:00|9413.2|9408.2|9411.7|9406.7|9413.2|9408.2|9410.8|9405.8|182
1601396400000|2020-09-29 16:20:00|9411.9|9406.9|9410.5|9405.5|9412.5|9407.5|9409.7|9404.7|99
1601396700000|2020-09-29 16:25:00|9410.7|9405.7|9406.5|9401.5|9411.9|9406.9|9406.5|9401.5|104
1601397000000|2020-09-29 16:30:00|9406.7|9401.7|9405.2|9400.2|9407|9402|9405|9400|46
1601397300000|2020-09-29 16:35:00|9405|9400|9400.5|9395.5|9405|9400|9400.5|9395.5|64
1601397600000|2020-09-29 16:40:00|9400.9|9395.9|9402.9|9397.9|9403|9398|9400.9|9395.9|47
1601397900000|2020-09-29 16:45:00|9403|9398|9398.4|9393.4|9403.2|9398.2|9397.2|9392.2|65
1601398200000|2020-09-29 16:50:00|9398.5|9393.5|9398|9393|9398.7|9393.7|9397.5|9392.5|131
1601398500000|2020-09-29 16:55:00|9398.2|9393.2|9396.3|9391.3|9398.2|9393.2|9394.1|9389.1|108
1601398800000|2020-09-29 17:00:00|9396.1|9391.1|9397.9|9392.9|9398.1|9393.1|9395.1|9390.1|35
1601399100000|2020-09-29 17:05:00|9398.1|9393.1|9399.8|9394.8|9400.5|9395.5|9396.6|9391.6|122
1601399400000|2020-09-29 17:10:00|9399.5|9394.5|9400.5|9395.5|9401|9396|9399.5|9394.5|15
1601399700000|2020-09-29 17:15:00|9400.3|9395.3|9399|9394|9401.5|9396.5|9398.8|9393.8|23
1601400000000|2020-09-29 17:20:00|9399.3|9394.3|9398.3|9393.3|9399.3|9394.3|9397.9|9392.9|24
1601400300000|2020-09-29 17:25:00|9398.1|9393.1|9397.4|9392.4|9398.5|9393.5|9397.4|9392.4|15
1601400600000|2020-09-29 17:30:00|9397.1|9392.1|9397.1|9392.1|9397.5|9392.5|9396.3|9391.3|22
1601400900000|2020-09-29 17:35:00|9397.5|9392.5|9396.8|9391.8|9398.1|9393.1|9396.1|9391.1|39
1601401200000|2020-09-29 17:40:00|9397|9392|9397.6|9392.6|9397.6|9392.6|9396.1|9391.1|21
1601401500000|2020-09-29 17:45:00|9397.1|9392.1|9396.6|9391.6|9397.6|9392.6|9396.1|9391.1|30
1601401800000|2020-09-29 17:50:00|9396.8|9391.8|9395.1|9390.1|9396.9|9391.9|9394.3|9389.3|91
1601402100000|2020-09-29 17:55:00|9394.9|9389.9|9394.5|9389.5|9395.5|9390.5|9393.4|9388.4|27
1601402400000|2020-09-29 18:00:00|9394.8|9389.8|9393.8|9388.8|9395|9390|9392.3|9387.3|62
1601402700000|2020-09-29 18:05:00|9393.6|9388.6|9392.9|9387.9|9395|9390|9392.9|9387.9|17
1601403000000|2020-09-29 18:10:00|9393.1|9388.1|9393.9|9388.9|9394.5|9389.5|9392.4|9387.4|24
1601403300000|2020-09-29 18:15:00|9394.1|9389.1|9391.4|9386.4|9394.3|9389.3|9391.1|9386.1|31
1601403600000|2020-09-29 18:20:00|9391.6|9386.6|9393|9388|9393.1|9388.1|9391.1|9386.1|33
1601403900000|2020-09-29 18:25:00|9393.1|9388.1|9391.6|9386.6|9393.1|9388.1|9391.1|9386.1|17
1601404200000|2020-09-29 18:30:00|9391.8|9386.8|9392.6|9387.6|9392.8|9387.8|9391.4|9386.4|22
1601404500000|2020-09-29 18:35:00|9392.4|9387.4|9393.3|9388.3|9394.1|9389.1|9392.4|9387.4|37
1601404800000|2020-09-29 18:40:00|9393.1|9388.1|9394.8|9389.8|9395.5|9390.5|9393.1|9388.1|41
1601405100000|2020-09-29 18:45:00|9395|9390|9394.6|9389.6|9395.1|9390.1|9393.9|9388.9|1
1601405400000|2020-09-29 18:50:00|9394.8|9389.8|9394.9|9389.9|9395.3|9390.3|9393.6|9388.6|15
1601405700000|2020-09-29 18:55:00|9394.6|9389.6|9395.3|9390.3|9395.5|9390.5|9393.4|9388.4|29
1601406000000|2020-09-29 19:00:00|9395.1|9390.1|9394.3|9389.3|9396.6|9391.6|9393.6|9388.6|25
1601406300000|2020-09-29 19:05:00|9394.5|9389.5|9394.1|9389.1|9394.8|9389.8|9393.6|9388.6|15
1601406600000|2020-09-29 19:10:00|9394.3|9389.3|9395.5|9390.5|9395.5|9390.5|9394.1|9389.1|4
1601406900000|2020-09-29 19:15:00|9395.3|9390.3|9393.8|9388.8|9395.5|9390.5|9393.6|9388.6|21
1601407200000|2020-09-29 19:20:00|9394|9389|9393|9388|9394.5|9389.5|9393|9388|21
1601407500000|2020-09-29 19:25:00|9393.2|9388.2|9393.5|9388.5|9394|9389|9392.6|9387.6|11
1601407800000|2020-09-29 19:30:00|9393.7|9388.7|9392.6|9387.6|9394|9389|9392.6|9387.6|13
1601408100000|2020-09-29 19:35:00|9392.5|9387.5|9394.5|9389.5|9394.7|9389.7|9392.5|9387.5|60
1601408400000|2020-09-29 19:40:00|9394.3|9389.3|9393.6|9388.6|9394.8|9389.8|9393.6|9388.6|11
1601408700000|2020-09-29 19:45:00|9393.8|9388.8|9392.7|9387.7|9394|9389|9392.3|9387.3|70
1601409000000|2020-09-29 19:50:00|9392.5|9387.5|9392|9387|9393|9388|9392|9387|34
1601409300000|2020-09-29 19:55:00|9392.2|9387.2|9395.7|9390.7|9396.8|9391.8|9391.8|9386.8|92
1601409600000|2020-09-29 20:00:00|9395.5|9390.5|9396.1|9391.1|9398.3|9393.3|9395.3|9390.3|45
1601409900000|2020-09-29 20:05:00|9395.9|9390.9|9394.3|9389.3|9396.1|9391.1|9394.1|9389.1|16
1601410200000|2020-09-29 20:10:00|9394.1|9389.1|9394|9389|9394.5|9389.5|9393.6|9388.6|3
1601410500000|2020-09-29 20:15:00|9394.3|9389.3|9394|9389|9394.5|9389.5|9394|9389|1
1601410800000|2020-09-29 20:20:00|9394.2|9389.2|9394.5|9389.5|9394.7|9389.7|9394|9389|12
1601411100000|2020-09-29 20:25:00|9394.6|9389.6|9394.8|9389.8|9395.2|9390.2|9394.5|9389.5|16
1601411400000|2020-09-29 20:30:00|9394.6|9389.6|9394.5|9389.5|9394.7|9389.7|9393.5|9388.5|13
1601411700000|2020-09-29 20:35:00|9394.3|9389.3|9393.5|9388.5|9394.3|9389.3|9393.5|9388.5|12
1601412000000|2020-09-29 20:40:00|9393.8|9388.8|9393.2|9388.2|9393.8|9388.8|9392.5|9387.5|2
1601412300000|2020-09-29 20:45:00|9393|9388|9393.5|9388.5|9393.5|9388.5|9393|9388|22
1601412600000|2020-09-29 20:50:00|9393.7|9388.7|9394.5|9389.5|9394.7|9389.7|9393.5|9388.5|29
1601412900000|2020-09-29 20:55:00|9394.7|9389.7|9393.3|9388.3|9394.7|9389.7|9393.1|9388.1|12
1601424000000|2020-09-30 00:00:00|9393.1|9388.1|9390.1|9385.1|9393.1|9388.1|9389.7|9384.7|112
1601424300000|2020-09-30 00:05:00|9389.9|9384.9|9389|9384|9389.9|9384.9|9388.7|9383.7|45
1601424600000|2020-09-30 00:10:00|9388.8|9383.8|9390.7|9385.7|9390.7|9385.7|9388.8|9383.8|13
1601424900000|2020-09-30 00:15:00|9391.1|9386.1|9389.1|9384.1|9391.3|9386.3|9388.7|9383.7|33
1601425200000|2020-09-30 00:20:00|9388.9|9383.9|9391.1|9386.1|9391.1|9386.1|9388.7|9383.7|21
1601425500000|2020-09-30 00:25:00|9390.9|9385.9|9389.7|9384.7|9390.9|9385.9|9389.7|9384.7|8
1601425800000|2020-09-30 00:30:00|9390.1|9385.1|9389.9|9384.9|9391.8|9386.8|9389.9|9384.9|21
1601426100000|2020-09-30 00:35:00|9389.7|9384.7|9388.6|9383.6|9389.9|9384.9|9388.4|9383.4|11
1601426400000|2020-09-30 00:40:00|9388.8|9383.8|9391.6|9386.6|9391.6|9386.6|9388.6|9383.6|18
1601426700000|2020-09-30 00:45:00|9392.1|9387.1|9393.6|9388.6|9394.1|9389.1|9391.7|9386.7|75
1601427000000|2020-09-30 00:50:00|9393.4|9388.4|9396|9391|9397.2|9392.2|9393.2|9388.2|23
1601427300000|2020-09-30 00:55:00|9396.2|9391.2|9397.1|9392.1|9397.1|9392.1|9393.5|9388.5|30
1601427600000|2020-09-30 01:00:00|9397.6|9392.6|9394.7|9389.7|9398.1|9393.1|9394.7|9389.7|37
1601427900000|2020-09-30 01:05:00|9394.9|9389.9|9395.2|9390.2|9396.1|9391.1|9393.7|9388.7|11
1601428200000|2020-09-30 01:10:00|9395.6|9390.6|9394.6|9389.6|9396.1|9391.1|9393.9|9388.9|30
1601428500000|2020-09-30 01:15:00|9394.4|9389.4|9389.7|9384.7|9394.6|9389.6|9389.7|9384.7|173
1601428800000|2020-09-30 01:20:00|9389.9|9384.9|9390|9385|9391.6|9386.6|9389.7|9384.7|37
1601429100000|2020-09-30 01:25:00|9390.2|9385.2|9388.2|9383.2|9390.7|9385.7|9387.8|9382.8|36
1601429400000|2020-09-30 01:30:00|9388.6|9383.6|9389.6|9384.6|9389.9|9384.9|9388.2|9383.2|40
1601429700000|2020-09-30 01:35:00|9389.9|9384.9|9387.9|9382.9|9390.1|9385.1|9387.7|9382.7|18
1601430000000|2020-09-30 01:40:00|9387.7|9382.7|9389.4|9384.4|9390.1|9385.1|9387.7|9382.7|11
1601430300000|2020-09-30 01:45:00|9389.2|9384.2|9388.6|9383.6|9390.4|9385.4|9388.6|9383.6|20
1601430600000|2020-09-30 01:50:00|9388.2|9383.2|9389.9|9384.9|9390.6|9385.6|9387.7|9382.7|21
1601430900000|2020-09-30 01:55:00|9389.7|9384.7|9390.6|9385.6|9391.1|9386.1|9389.7|9384.7|15
1601431200000|2020-09-30 02:00:00|9391|9386|9391.7|9386.7|9391.9|9386.9|9389.2|9384.2|14
1601431500000|2020-09-30 02:05:00|9391.9|9386.9|9391.2|9386.2|9393.6|9388.6|9391.2|9386.2|17
1601431800000|2020-09-30 02:10:00|9391.4|9386.4|9390.2|9385.2|9391.6|9386.6|9390|9385|9
1601432100000|2020-09-30 02:15:00|9390.4|9385.4|9387.7|9382.7|9390.4|9385.4|9387.2|9382.2|43
1601432400000|2020-09-30 02:20:00|9387.5|9382.5|9387.7|9382.7|9388.2|9383.2|9387.2|9382.2|9
1601432700000|2020-09-30 02:25:00|9387.5|9382.5|9388.7|9383.7|9389.7|9384.7|9386.8|9381.8|25
1601433000000|2020-09-30 02:30:00|9388.9|9383.9|9387.9|9382.9|9389.1|9384.1|9387.9|9382.9|10
1601433300000|2020-09-30 02:35:00|9387.7|9382.7|9384.9|9379.9|9388.1|9383.1|9384.7|9379.7|32
1601433600000|2020-09-30 02:40:00|9384.7|9379.7|9388.6|9383.6|9388.9|9383.9|9384.7|9379.7|43
1601433900000|2020-09-30 02:45:00|9388.4|9383.4|9391.1|9386.1|9391.5|9386.5|9387.7|9382.7|40
1601434200000|2020-09-30 02:50:00|9390.9|9385.9|9390.6|9385.6|9391.5|9386.5|9389.4|9384.4|11
1601434500000|2020-09-30 02:55:00|9390.4|9385.4|9391.7|9386.7|9392|9387|9389.7|9384.7|25
1601434800000|2020-09-30 03:00:00|9392.1|9387.1|9396.1|9391.1|9397.3|9392.3|9391.7|9386.7|83
1601435100000|2020-09-30 03:05:00|9395.9|9390.9|9398.1|9393.1|9398.8|9393.8|9395.6|9390.6|35
1601435400000|2020-09-30 03:10:00|9397.9|9392.9|9401.6|9396.6|9402.2|9397.2|9397.9|9392.9|123
1601435700000|2020-09-30 03:15:00|9401.5|9396.5|9400|9395|9402.4|9397.4|9399.3|9394.3|90
1601436000000|2020-09-30 03:20:00|9400.2|9395.2|9399.7|9394.7|9400.9|9395.9|9399|9394|40
1601436300000|2020-09-30 03:25:00|9399.5|9394.5|9399.9|9394.9|9401|9396|9399.5|9394.5|31
1601436600000|2020-09-30 03:30:00|9399.5|9394.5|9401|9396|9401.7|9396.7|9398.7|9393.7|22
1601436900000|2020-09-30 03:35:00|9400.7|9395.7|9403|9398|9404|9399|9400|9395|67
1601437200000|2020-09-30 03:40:00|9403.2|9398.2|9402.5|9397.5|9403.5|9398.5|9402.5|9397.5|42
1601437500000|2020-09-30 03:45:00|9402.9|9397.9|9401.4|9396.4|9402.9|9397.9|9401|9396|11
1601437800000|2020-09-30 03:50:00|9401.5|9396.5|9401.7|9396.7|9401.9|9396.9|9400.5|9395.5|17
1601438100000|2020-09-30 03:55:00|9401.9|9396.9|9403.7|9398.7|9404.2|9399.2|9401.5|9396.5|40
1601438400000|2020-09-30 04:00:00|9403.5|9398.5|9402|9397|9403.9|9398.9|9401.7|9396.7|14
1601438700000|2020-09-30 04:05:00|9401.7|9396.7|9402.2|9397.2|9402.9|9397.9|9401.7|9396.7|5
1601439000000|2020-09-30 04:10:00|9402|9397|9401.5|9396.5|9402.2|9397.2|9401|9396|9
1601439300000|2020-09-30 04:15:00|9401.7|9396.7|9402|9397|9402.4|9397.4|9400.5|9395.5|45
1601439600000|2020-09-30 04:20:00|9402.2|9397.2|9402.7|9397.7|9402.9|9397.9|9401|9396|7
1601439900000|2020-09-30 04:25:00|9402.5|9397.5|9401|9396|9402.9|9397.9|9400.7|9395.7|1
1601440200000|2020-09-30 04:30:00|9401.2|9396.2|9400.5|9395.5|9401.4|9396.4|9400.5|9395.5|26
1601440500000|2020-09-30 04:35:00|9400.7|9395.7|9398.7|9393.7|9401|9396|9398.5|9393.5|78
1601440800000|2020-09-30 04:40:00|9398.9|9393.9|9399.4|9394.4|9400.7|9395.7|9398.7|9393.7|18
1601441100000|2020-09-30 04:45:00|9399.2|9394.2|9398.5|9393.5|9399.2|9394.2|9398.2|9393.2|2
1601441400000|2020-09-30 04:50:00|9398.7|9393.7|9399.7|9394.7|9399.9|9394.9|9398.7|9393.7|7
1601441700000|2020-09-30 04:55:00|9399.5|9394.5|9399.7|9394.7|9400.4|9395.4|9399.2|9394.2|7
1601442000000|2020-09-30 05:00:00|9399.9|9394.9|9399|9394|9402.4|9397.4|9399|9394|18
1601442300000|2020-09-30 05:05:00|9399.2|9394.2|9397.4|9392.4|9399.7|9394.7|9397.2|9392.2|10
1601442600000|2020-09-30 05:10:00|9397.6|9392.6|9398.1|9393.1|9398.4|9393.4|9397|9392|4
1601442900000|2020-09-30 05:15:00|9398.3|9393.3|9399.2|9394.2|9399.4|9394.4|9397.5|9392.5|17
1601443200000|2020-09-30 05:20:00|9399.4|9394.4|9399|9394|9399.7|9394.7|9398.2|9393.2|23
1601443500000|2020-09-30 05:25:00|9398.7|9393.7|9398.8|9393.8|9399.4|9394.4|9397.7|9392.7|15
1601443800000|2020-09-30 05:30:00|9399.1|9394.1|9401.4|9396.4|9402.3|9397.3|9399.1|9394.1|24
1601444100000|2020-09-30 05:35:00|9401.2|9396.2|9400.3|9395.3|9401.6|9396.6|9399.5|9394.5|8
1601444400000|2020-09-30 05:40:00|9400.4|9395.4|9401.6|9396.6|9402.1|9397.1|9400.2|9395.2|12
1601444700000|2020-09-30 05:45:00|9401.4|9396.4|9403.4|9398.4|9403.9|9398.9|9401.4|9396.4|36
1601445000000|2020-09-30 05:50:00|9403|9398|9400.9|9395.9|9403.4|9398.4|9400.9|9395.9|38
1601445300000|2020-09-30 05:55:00|9400.7|9395.7|9401.7|9396.7|9401.9|9396.9|9400.7|9395.7|94
1601445600000|2020-09-30 06:00:00|9401.8|9396.8|9402.9|9397.9|9404.4|9399.4|9400.5|9395.5|57
1601445900000|2020-09-30 06:05:00|9403.1|9398.1|9406.1|9401.1|9406.3|9401.3|9401.5|9396.5|27
1601446200000|2020-09-30 06:10:00|9405.9|9400.9|9404.9|9399.9|9407.6|9402.6|9404.4|9399.4|54
1601446500000|2020-09-30 06:15:00|9405.2|9400.2|9405.9|9400.9|9406.4|9401.4|9403|9398|30
1601446800000|2020-09-30 06:20:00|9405.7|9400.7|9406.4|9401.4|9406.9|9401.9|9403.9|9398.9|49
1601447100000|2020-09-30 06:25:00|9406.2|9401.2|9404.7|9399.7|9407.4|9402.4|9403.9|9398.9|39
1601447400000|2020-09-30 06:30:00|9404.5|9399.5|9403.9|9398.9|9404.7|9399.7|9402|9397|35
1601447700000|2020-09-30 06:35:00|9404.2|9399.2|9402.4|9397.4|9404.9|9399.9|9402|9397|42
1601448000000|2020-09-30 06:40:00|9402.2|9397.2|9403.4|9398.4|9404.1|9399.1|9401.5|9396.5|29
1601448300000|2020-09-30 06:45:00|9403.7|9398.7|9405.9|9400.9|9406.1|9401.1|9402.3|9397.3|102
1601448600000|2020-09-30 06:50:00|9406.1|9401.1|9404.2|9399.2|9406.4|9401.4|9403.7|9398.7|44
1601448900000|2020-09-30 06:55:00|9404.1|9399.1|9401.7|9396.7|9405.1|9400.1|9400.7|9395.7|52
1601449200000|2020-09-30 07:00:00|9401.9|9396.9|9397.9|9392.9|9402.4|9397.4|9395.7|9390.7|85
1601449500000|2020-09-30 07:05:00|9397.7|9392.7|9400.5|9395.5|9402.2|9397.2|9396.2|9391.2|54
1601449800000|2020-09-30 07:10:00|9400.7|9395.7|9399.4|9394.4|9401.9|9396.9|9395.9|9390.9|56
1601450100000|2020-09-30 07:15:00|9399.2|9394.2|9403.4|9398.4|9403.4|9398.4|9398.9|9393.9|23
1601450400000|2020-09-30 07:20:00|9403.7|9398.7|9404.6|9399.6|9406.7|9401.7|9402.5|9397.5|37
1601450700000|2020-09-30 07:25:00|9404.5|9399.5|9408.9|9403.9|9411.3|9406.3|9404.1|9399.1|75
1601451000000|2020-09-30 07:30:00|9408.7|9403.7|9405.5|9400.5|9409.2|9404.2|9405.1|9400.1|56
1601451300000|2020-09-30 07:35:00|9405.7|9400.7|9405|9400|9406.2|9401.2|9403.5|9398.5|25
1601451600000|2020-09-30 07:40:00|9405.2|9400.2|9405.6|9400.6|9408.2|9403.2|9405.2|9400.2|47
1601451900000|2020-09-30 07:45:00|9406|9401|9407.6|9402.6|9408.7|9403.7|9405.3|9400.3|32
1601452200000|2020-09-30 07:50:00|9407.8|9402.8|9406|9401|9409|9404|9405.1|9400.1|27
1601452500000|2020-09-30 07:55:00|9406.2|9401.2|9403.6|9398.6|9406.5|9401.5|9403|9398|36
1601452800000|2020-09-30 08:00:00|9403.5|9398.5|9401|9396|9404.2|9399.2|9400.5|9395.5|56
1601453100000|2020-09-30 08:05:00|9400.8|9395.8|9404.3|9399.3|9405|9400|9400.7|9395.7|21
1601453400000|2020-09-30 08:10:00|9404|9399|9405|9400|9405.4|9400.4|9403|9398|26
1601453700000|2020-09-30 08:15:00|9405.2|9400.2|9404.6|9399.6|9407|9402|9404.1|9399.1|25
1601454000000|2020-09-30 08:20:00|9404.4|9399.4|9407.6|9402.6|9408.5|9403.5|9404.3|9399.3|50
1601454300000|2020-09-30 08:25:00|9407.3|9402.3|9406.3|9401.3|9408.7|9403.7|9405.3|9400.3|31
1601454600000|2020-09-30 08:30:00|9406.1|9401.1|9404.4|9399.4|9407|9402|9403.5|9398.5|33
1601454900000|2020-09-30 08:35:00|9404.5|9399.5|9404|9399|9405.3|9400.3|9402.6|9397.6|24
1601455200000|2020-09-30 08:40:00|9403.6|9398.6|9411.5|9406.5|9411.6|9406.6|9403.6|9398.6|124
1601455500000|2020-09-30 08:45:00|9411.3|9406.3|9414|9409|9414|9409|9411.2|9406.2|96
1601455800000|2020-09-30 08:50:00|9414.2|9409.2|9417.9|9412.9|9417.9|9412.9|9413.5|9408.5|60
1601456100000|2020-09-30 08:55:00|9418|9413|9415.9|9410.9|9418.4|9413.4|9415|9410|48
1601456400000|2020-09-30 09:00:00|9416|9411|9416.5|9411.5|9419.4|9414.4|9415.5|9410.5|59
1601456700000|2020-09-30 09:05:00|9416.3|9411.3|9419.9|9414.9|9420.9|9415.9|9415.5|9410.5|40
1601457000000|2020-09-30 09:10:00|9419.7|9414.7|9421.9|9416.9|9421.9|9416.9|9418.3|9413.3|69
1601457300000|2020-09-30 09:15:00|9421.7|9416.7|9420.5|9415.5|9422.4|9417.4|9419.5|9414.5|60
1601457600000|2020-09-30 09:20:00|9420.4|9415.4|9421.5|9416.5|9421.9|9416.9|9419|9414|49
1601457900000|2020-09-30 09:25:00|9421.7|9416.7|9423.5|9418.5|9425.2|9420.2|9420.2|9415.2|78
1601458200000|2020-09-30 09:30:00|9423.3|9418.3|9419|9414|9423.5|9418.5|9419|9414|23
1601458500000|2020-09-30 09:35:00|9418.9|9413.9|9419|9414|9419.5|9414.5|9417.6|9412.6|69
1601458800000|2020-09-30 09:40:00|9419.2|9414.2|9419.5|9414.5|9420.4|9415.4|9418.1|9413.1|8
1601459100000|2020-09-30 09:45:00|9419.7|9414.7|9418.5|9413.5|9420.7|9415.7|9418|9413|18
1601459400000|2020-09-30 09:50:00|9419|9414|9417.8|9412.8|9419|9414|9417.6|9412.6|27
1601459700000|2020-09-30 09:55:00|9418|9413|9415.4|9410.4|9418|9413|9414.9|9409.9|62
1601460000000|2020-09-30 10:00:00|9415.5|9410.5|9420.4|9415.4|9420.6|9415.6|9415.5|9410.5|32
1601460300000|2020-09-30 10:05:00|9420.2|9415.2|9420.9|9415.9|9424.1|9419.1|9419.2|9414.2|99
1601460600000|2020-09-30 10:10:00|9421.1|9416.1|9415.2|9410.2|9421.1|9416.1|9414.9|9409.9|86
1601460900000|2020-09-30 10:15:00|9415.4|9410.4|9414.9|9409.9|9416.9|9411.9|9413.9|9408.9|30
1601461200000|2020-09-30 10:20:00|9414.7|9409.7|9413.9|9408.9|9415.4|9410.4|9413|9408|53
1601461500000|2020-09-30 10:25:00|9413.7|9408.7|9415.5|9410.5|9416|9411|9412.1|9407.1|54
1601461800000|2020-09-30 10:30:00|9415.7|9410.7|9411.4|9406.4|9416.5|9411.5|9410.8|9405.8|18
1601462100000|2020-09-30 10:35:00|9411.2|9406.2|9409.1|9404.1|9411.4|9406.4|9408.9|9403.9|49
1601462400000|2020-09-30 10:40:00|9408.9|9403.9|9409.4|9404.4|9409.6|9404.6|9407.7|9402.7|104
1601462700000|2020-09-30 10:45:00|9409.6|9404.6|9411.2|9406.2|9411.4|9406.4|9406.2|9401.2|61
1601463000000|2020-09-30 10:50:00|9411.1|9406.1|9410.9|9405.9|9412.4|9407.4|9409.5|9404.5|49
1601463300000|2020-09-30 10:55:00|9410.7|9405.7|9414.3|9409.3|9414.8|9409.8|9410.4|9405.4|13
1601463600000|2020-09-30 11:00:00|9414.4|9409.4|9413.4|9408.4|9415.9|9410.9|9412.4|9407.4|71
1601463900000|2020-09-30 11:05:00|9413.2|9408.2|9412.4|9407.4|9414.4|9409.4|9411.7|9406.7|29
1601464200000|2020-09-30 11:10:00|9412.2|9407.2|9413|9408|9413.2|9408.2|9410|9405|35
1601464500000|2020-09-30 11:15:00|9413.2|9408.2|9416.5|9411.5|9416.7|9411.7|9411.9|9406.9|23
1601464800000|2020-09-30 11:20:00|9416.4|9411.4|9415.5|9410.5|9416.9|9411.9|9415|9410|33
1601465100000|2020-09-30 11:25:00|9415.2|9410.2|9413.5|9408.5|9416.4|9411.4|9413.5|9408.5|25
1601465400000|2020-09-30 11:30:00|9413.7|9408.7|9414.5|9409.5|9415.9|9410.9|9413.5|9408.5|16
1601465700000|2020-09-30 11:35:00|9414.7|9409.7|9416.7|9411.7|9417.7|9412.7|9414.5|9409.5|21
1601466000000|2020-09-30 11:40:00|9416.5|9411.5|9416.5|9411.5|9416.7|9411.7|9415|9410|13
1601466300000|2020-09-30 11:45:00|9416.4|9411.4|9413.5|9408.5|9417.4|9412.4|9413.3|9408.3|22
1601466600000|2020-09-30 11:50:00|9413.3|9408.3|9414.4|9409.4|9415.9|9410.9|9413|9408|20
1601466900000|2020-09-30 11:55:00|9414.6|9409.6|9417.2|9412.2|9417.6|9412.6|9414.5|9409.5|10
1601467200000|2020-09-30 12:00:00|9417|9412|9421.9|9416.9|9422.6|9417.6|9416.7|9411.7|82
1601467500000|2020-09-30 12:05:00|9422|9417|9420.5|9415.5|9422.4|9417.4|9418.5|9413.5|42
1601467800000|2020-09-30 12:10:00|9420.2|9415.2|9416.9|9411.9|9420.5|9415.5|9416.1|9411.1|19
1601468100000|2020-09-30 12:15:00|9418.4|9413.4|9415.5|9410.5|9418.4|9413.4|9412.8|9407.8|82
1601468400000|2020-09-30 12:20:00|9416|9411|9412.5|9407.5|9416.4|9411.4|9411.9|9406.9|67
1601468700000|2020-09-30 12:25:00|9412.7|9407.7|9410.9|9405.9|9413.4|9408.4|9409.6|9404.6|62
1601469000000|2020-09-30 12:30:00|9411.3|9406.3|9410.4|9405.4|9411.6|9406.6|9409.9|9404.9|63
1601469300000|2020-09-30 12:35:00|9410.2|9405.2|9411.6|9406.6|9414.5|9409.5|9409.5|9404.5|53
1601469600000|2020-09-30 12:40:00|9411.5|9406.5|9409.9|9404.9|9412|9407|9408|9403|137
1601469900000|2020-09-30 12:45:00|9410.2|9405.2|9408|9403|9410.2|9405.2|9406.1|9401.1|77
1601470200000|2020-09-30 12:50:00|9407.8|9402.8|9408.9|9403.9|9410.5|9405.5|9407.1|9402.1|54
1601470500000|2020-09-30 12:55:00|9408.8|9403.8|9411.9|9406.9|9413.1|9408.1|9408.1|9403.1|26
1601470800000|2020-09-30 13:00:00|9411.8|9406.8|9415.1|9410.1|9416.4|9411.4|9411.1|9406.1|89
1601471100000|2020-09-30 13:05:00|9415|9410|9411.5|9406.5|9416.3|9411.3|9409.6|9404.6|103
1601471400000|2020-09-30 13:10:00|9411.8|9406.8|9408|9403|9412.5|9407.5|9407.4|9402.4|72
1601471700000|2020-09-30 13:15:00|9407.8|9402.8|9407.3|9402.3|9408.9|9403.9|9406.2|9401.2|52
1601472000000|2020-09-30 13:20:00|9407.5|9402.5|9412.3|9407.3|9413.3|9408.3|9407.1|9402.1|54
1601472300000|2020-09-30 13:25:00|9412.5|9407.5|9411.2|9406.2|9412.9|9407.9|9409|9404|38
1601472600000|2020-09-30 13:30:00|9411.4|9406.4|9416.6|9411.6|9418|9413|9410.1|9405.1|112
1601472900000|2020-09-30 13:35:00|9416.8|9411.8|9421|9416|9423|9418|9416.6|9411.6|130
1601473200000|2020-09-30 13:40:00|9421.2|9416.2|9424.8|9419.8|9424.8|9419.8|9420|9415|84
1601473500000|2020-09-30 13:45:00|9424.6|9419.6|9421.2|9416.2|9426|9421|9420.5|9415.5|164
1601473800000|2020-09-30 13:50:00|9421.4|9416.4|9422|9417|9426.5|9421.5|9421.4|9416.4|117
1601474100000|2020-09-30 13:55:00|9421.8|9416.8|9418.9|9413.9|9423.5|9418.5|9417.1|9412.1|151
1601474400000|2020-09-30 14:00:00|9419|9414|9417.9|9412.9|9419.7|9414.7|9416.1|9411.1|60
1601474700000|2020-09-30 14:05:00|9418.1|9413.1|9410.4|9405.4|9418.4|9413.4|9409.6|9404.6|156
1601475000000|2020-09-30 14:10:00|9410.5|9405.5|9405.5|9400.5|9411|9406|9404|9399|121
1601475300000|2020-09-30 14:15:00|9405.4|9400.4|9397.1|9392.1|9406.6|9401.6|9393.2|9388.2|554
1601475600000|2020-09-30 14:20:00|9397.3|9392.3|9396.4|9391.4|9398.1|9393.1|9394.2|9389.2|226
1601475900000|2020-09-30 14:25:00|9396.2|9391.2|9395.5|9390.5|9401.1|9396.1|9395.5|9390.5|175
1601476200000|2020-09-30 14:30:00|9395.4|9390.4|9392.7|9387.7|9397.1|9392.1|9392.1|9387.1|149
1601476500000|2020-09-30 14:35:00|9392.4|9387.4|9394.4|9389.4|9397.1|9392.1|9391.7|9386.7|117
1601476800000|2020-09-30 14:40:00|9394.2|9389.2|9394.2|9389.2|9397.6|9392.6|9392.2|9387.2|99
1601477100000|2020-09-30 14:45:00|9394.1|9389.1|9388.7|9383.7|9394.6|9389.6|9383.5|9378.5|503
1601477400000|2020-09-30 14:50:00|9388.6|9383.6|9391.3|9386.3|9393.1|9388.1|9385.7|9380.7|174
1601477700000|2020-09-30 14:55:00|9391.4|9386.4|9387.9|9382.9|9397.1|9392.1|9385.7|9380.7|302
1601478000000|2020-09-30 15:00:00|9388.1|9383.1|9389.7|9384.7|9392.9|9387.9|9386.5|9381.5|355
1601478300000|2020-09-30 15:05:00|9389.5|9384.5|9380.9|9375.9|9389.7|9384.7|9378.7|9373.7|312
1601478600000|2020-09-30 15:10:00|9380.3|9375.3|9374.7|9369.7|9382.2|9377.2|9372.8|9367.8|461
1601478900000|2020-09-30 15:15:00|9374.9|9369.9|9376.2|9371.2|9377.4|9372.4|9371.8|9366.8|182
1601479200000|2020-09-30 15:20:00|9375.8|9370.8|9377.6|9372.6|9380.2|9375.2|9375.8|9370.8|165
1601479500000|2020-09-30 15:25:00|9377.7|9372.7|9378|9373|9379|9374|9375.2|9370.2|104
1601479800000|2020-09-30 15:30:00|9378.2|9373.2|9381.7|9376.7|9383.2|9378.2|9375.7|9370.7|66
1601480100000|2020-09-30 15:35:00|9381.5|9376.5|9383.7|9378.7|9384.9|9379.9|9378.9|9373.9|233
1601480400000|2020-09-30 15:40:00|9383.9|9378.9|9387.7|9382.7|9390.7|9385.7|9383.7|9378.7|148
1601480700000|2020-09-30 15:45:00|9388.1|9383.1|9383.7|9378.7|9388.2|9383.2|9382.7|9377.7|50
1601481000000|2020-09-30 15:50:00|9383.5|9378.5|9387.4|9382.4|9387.4|9382.4|9381.8|9376.8|89
1601481300000|2020-09-30 15:55:00|9387.2|9382.2|9391|9386|9391.4|9386.4|9386.7|9381.7|74
1601481600000|2020-09-30 16:00:00|9391.2|9386.2|9393.5|9388.5|9393.5|9388.5|9389.3|9384.3|51
1601481900000|2020-09-30 16:05:00|9393.2|9388.2|9398.8|9393.8|9401.9|9396.9|9390.5|9385.5|256
1601482200000|2020-09-30 16:10:00|9398.6|9393.6|9395.7|9390.7|9399.1|9394.1|9395.5|9390.5|75
1601482500000|2020-09-30 16:15:00|9395.9|9390.9|9397.2|9392.2|9398|9393|9395.7|9390.7|90
1601482800000|2020-09-30 16:20:00|9397|9392|9395.3|9390.3|9398.4|9393.4|9392.5|9387.5|174
1601483100000|2020-09-30 16:25:00|9395.6|9390.6|9394.2|9389.2|9398.5|9393.5|9393.5|9388.5|100
1601483400000|2020-09-30 16:30:00|9393.7|9388.7|9394.5|9389.5|9397.1|9392.1|9393.2|9388.2|45
1601483700000|2020-09-30 16:35:00|9394.7|9389.7|9395.7|9390.7|9397.9|9392.9|9394.7|9389.7|39
1601484000000|2020-09-30 16:40:00|9395.5|9390.5|9397.7|9392.7|9397.9|9392.9|9394.7|9389.7|31
1601484300000|2020-09-30 16:45:00|9397.9|9392.9|9396.1|9391.1|9399.6|9394.6|9395.2|9390.2|73
1601484600000|2020-09-30 16:50:00|9396.2|9391.2|9395.2|9390.2|9397.6|9392.6|9394.2|9389.2|27
1601484900000|2020-09-30 16:55:00|9395.4|9390.4|9391.4|9386.4|9395.7|9390.7|9390.9|9385.9|62
1601485200000|2020-09-30 17:00:00|9391.2|9386.2|9393.8|9388.8|9394.8|9389.8|9391.2|9386.2|39
1601485500000|2020-09-30 17:05:00|9394|9389|9395.8|9390.8|9397|9392|9393.1|9388.1|96
1601485800000|2020-09-30 17:10:00|9395.6|9390.6|9397.1|9392.1|9398|9393|9395.1|9390.1|9
1601486100000|2020-09-30 17:15:00|9396.6|9391.6|9397.8|9392.8|9398|9393|9396.6|9391.6|169
1601486400000|2020-09-30 17:20:00|9398|9393|9399.6|9394.6|9400|9395|9397.8|9392.8|31
1601486700000|2020-09-30 17:25:00|9399.8|9394.8|9399.6|9394.6|9400|9395|9398.6|9393.6|7
1601487000000|2020-09-30 17:30:00|9400|9395|9396.8|9391.8|9400|9395|9396.1|9391.1|46
1601487300000|2020-09-30 17:35:00|9397|9392|9395|9390|9397.5|9392.5|9394.8|9389.8|113
1601487600000|2020-09-30 17:40:00|9394.8|9389.8|9389.8|9384.8|9395.2|9390.2|9389.6|9384.6|106
1601487900000|2020-09-30 17:45:00|9390.2|9385.2|9389.6|9384.6|9392.2|9387.2|9389.6|9384.6|61
1601488200000|2020-09-30 17:50:00|9389.8|9384.8|9388|9383|9389.9|9384.9|9388|9383|115
1601488500000|2020-09-30 17:55:00|9388.3|9383.3|9390.5|9385.5|9390.5|9385.5|9388|9383|17
1601488800000|2020-09-30 18:00:00|9390.1|9385.1|9392.5|9387.5|9393|9388|9390.1|9385.1|25
1601489100000|2020-09-30 18:05:00|9392.9|9387.9|9390.7|9385.7|9393.5|9388.5|9390.3|9385.3|18
1601489400000|2020-09-30 18:10:00|9390.8|9385.8|9390|9385|9391.2|9386.2|9389.6|9384.6|7
1601489700000|2020-09-30 18:15:00|9389.8|9384.8|9390.5|9385.5|9391.3|9386.3|9389.6|9384.6|15
1601490000000|2020-09-30 18:20:00|9390.3|9385.3|9391.5|9386.5|9392.4|9387.4|9387|9382|203
1601490300000|2020-09-30 18:25:00|9391.3|9386.3|9388.7|9383.7|9392.9|9387.9|9387.5|9382.5|150
1601490600000|2020-09-30 18:30:00|9388.9|9383.9|9393.8|9388.8|9394|9389|9388.1|9383.1|78
1601490900000|2020-09-30 18:35:00|9393.6|9388.6|9394.5|9389.5|9394.5|9389.5|9391.6|9386.6|16
1601491200000|2020-09-30 18:40:00|9394.3|9389.3|9394.7|9389.7|9396.4|9391.4|9393.6|9388.6|91
1601491500000|2020-09-30 18:45:00|9394.5|9389.5|9397.5|9392.5|9398.2|9393.2|9394.5|9389.5|49
1601491800000|2020-09-30 18:50:00|9397.3|9392.3|9394.6|9389.6|9397.7|9392.7|9394|9389|31
1601492100000|2020-09-30 18:55:00|9394.5|9389.5|9395.9|9390.9|9396|9391|9391.6|9386.6|245
1601492400000|2020-09-30 19:00:00|9396.2|9391.2|9395.5|9390.5|9396.9|9391.9|9392.5|9387.5|47
1601492700000|2020-09-30 19:05:00|9395.2|9390.2|9394.2|9389.2|9395.7|9390.7|9393.5|9388.5|8
1601493000000|2020-09-30 19:10:00|9394.4|9389.4|9395.2|9390.2|9397.9|9392.9|9393.5|9388.5|38
1601493300000|2020-09-30 19:15:00|9395|9390|9397.3|9392.3|9399|9394|9394.5|9389.5|33
1601493600000|2020-09-30 19:20:00|9397.1|9392.1|9397|9392|9399.4|9394.4|9396.3|9391.3|35
1601493900000|2020-09-30 19:25:00|9397.2|9392.2|9394|9389|9398.1|9393.1|9393.1|9388.1|17
1601494200000|2020-09-30 19:30:00|9394.2|9389.2|9391.5|9386.5|9395.3|9390.3|9391.3|9386.3|39
1601494500000|2020-09-30 19:35:00|9391.3|9386.3|9390.9|9385.9|9392.7|9387.7|9390.5|9385.5|26
1601494800000|2020-09-30 19:40:00|9391.2|9386.2|9390.7|9385.7|9392.2|9387.2|9389.6|9384.6|22
1601495100000|2020-09-30 19:45:00|9390.5|9385.5|9388.7|9383.7|9391.1|9386.1|9388|9383|68
1601495400000|2020-09-30 19:50:00|9388.9|9383.9|9389.4|9384.4|9391.4|9386.4|9388|9383|117
1601495700000|2020-09-30 19:55:00|9389.2|9384.2|9393|9388|9394.4|9389.4|9388|9383|241
1601496000000|2020-09-30 20:00:00|9392.9|9387.9|9394.2|9389.2|9394.2|9389.2|9391|9386|143
1601496300000|2020-09-30 20:05:00|9394.4|9389.4|9393.8|9388.8|9394.7|9389.7|9393.3|9388.3|90
1601496600000|2020-09-30 20:10:00|9394|9389|9393.5|9388.5|9395.2|9390.2|9393|9388|72
1601496900000|2020-09-30 20:15:00|9393.9|9388.9|9391.7|9386.7|9394.2|9389.2|9391|9386|32
1601497200000|2020-09-30 20:20:00|9391.5|9386.5|9391.5|9386.5|9392.6|9387.6|9390.3|9385.3|11
1601497500000|2020-09-30 20:25:00|9391.3|9386.3|9392|9387|9393.5|9388.5|9390.8|9385.8|52
1601497800000|2020-09-30 20:30:00|9391.8|9386.8|9390.5|9385.5|9392|9387|9390.5|9385.5|8
1601498100000|2020-09-30 20:35:00|9390.7|9385.7|9388.8|9383.8|9391|9386|9388.8|9383.8|8
1601498400000|2020-09-30 20:40:00|9389|9384|9389.5|9384.5|9389.7|9384.7|9388|9383|3
1601498700000|2020-09-30 20:45:00|9389.3|9384.3|9389.5|9384.5|9389.9|9384.9|9389|9384|12
1601499000000|2020-09-30 20:50:00|9389.7|9384.7|9391|9386|9391.6|9386.6|9389.7|9384.7|18
1601499300000|2020-09-30 20:55:00|9390.8|9385.8|9393.2|9384.2|9393.2|9385.8|9388.6|9383.6|10
1601510400000|2020-10-01 00:00:00|9389.6|9384.6|9391|9386|9391.9|9386.9|9388.6|9383.6|129
1601510700000|2020-10-01 00:05:00|9390.8|9385.8|9388.9|9383.9|9390.9|9385.9|9388.5|9383.5|15
1601511000000|2020-10-01 00:10:00|9388.7|9383.7|9388.6|9383.6|9388.9|9383.9|9387.5|9382.5|17
1601511300000|2020-10-01 00:15:00|9388.4|9383.4|9389.1|9384.1|9390.8|9385.8|9388|9383|23
1601511600000|2020-10-01 00:20:00|9389.3|9384.3|9390.4|9385.4|9390.9|9385.9|9388.7|9383.7|9
1601511900000|2020-10-01 00:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.4|9384.4|5
1601512200000|2020-10-01 00:30:00|9390.8|9385.8|9391.1|9386.1|9391.3|9386.3|9389.9|9384.9|21
1601512500000|2020-10-01 00:35:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9390.4|9385.4|10
1601512800000|2020-10-01 00:40:00|9391.1|9386.1|9390.3|9385.3|9391.1|9386.1|9389.4|9384.4|31
1601513100000|2020-10-01 00:45:00|9390.4|9385.4|9391.9|9386.9|9392.6|9387.6|9390.4|9385.4|13
1601513400000|2020-10-01 00:50:00|9391.7|9386.7|9393.5|9388.5|9393.8|9388.8|9390.5|9385.5|25
1601513700000|2020-10-01 00:55:00|9393.2|9388.2|9394.4|9389.4|9394.9|9389.9|9392|9387|32
1601514000000|2020-10-01 01:00:00|9394|9389|9393.6|9388.6|9394.4|9389.4|9392.7|9387.7|11
1601514300000|2020-10-01 01:05:00|9393.4|9388.4|9393.1|9388.1|9394.4|9389.4|9392.9|9387.9|4
1601514600000|2020-10-01 01:10:00|9392.9|9387.9|9389.4|9384.4|9392.9|9387.9|9389.4|9384.4|16
1601514900000|2020-10-01 01:15:00|9389.2|9384.2|9390.6|9385.6|9391.3|9386.3|9388.4|9383.4|22
1601515200000|2020-10-01 01:20:00|9390.8|9385.8|9390.4|9385.4|9391.8|9386.8|9390.4|9385.4|12
1601515500000|2020-10-01 01:25:00|9390.6|9385.6|9387.9|9382.9|9390.6|9385.6|9387.9|9382.9|19
1601515800000|2020-10-01 01:30:00|9387.4|9382.4|9384.8|9379.8|9387.6|9382.6|9384.4|9379.4|47
1601516100000|2020-10-01 01:35:00|9385.1|9380.1|9381.8|9376.8|9385.3|9380.3|9380.2|9375.2|155
1601516400000|2020-10-01 01:40:00|9381.7|9376.7|9378.5|9373.5|9381.9|9376.9|9378|9373|72
1601516700000|2020-10-01 01:45:00|9378.9|9373.9|9380.1|9375.1|9381.4|9376.4|9378.1|9373.1|91
1601517000000|2020-10-01 01:50:00|9380.3|9375.3|9381.6|9376.6|9382.6|9377.6|9380.3|9375.3|23
1601517300000|2020-10-01 01:55:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9379.2|9374.2|87
1601517600000|2020-10-01 02:00:00|9381.2|9376.2|9381.1|9376.1|9381.3|9376.3|9380.2|9375.2|25
1601517900000|2020-10-01 02:05:00|9380.7|9375.7|9380.6|9375.6|9381.1|9376.1|9379.2|9374.2|7
1601518200000|2020-10-01 02:10:00|9380.8|9375.8|9380.7|9375.7|9381.6|9376.6|9380.5|9375.5|13
1601518500000|2020-10-01 02:15:00|9380.9|9375.9|9381.7|9376.7|9382.4|9377.4|9380.7|9375.7|32
1601518800000|2020-10-01 02:20:00|9381.5|9376.5|9381.4|9376.4|9381.8|9376.8|9380.3|9375.3|18
1601519100000|2020-10-01 02:25:00|9381.2|9376.2|9379.6|9374.6|9381.6|9376.6|9379.2|9374.2|17
1601519400000|2020-10-01 02:30:00|9380|9375|9380.2|9375.2|9381.1|9376.1|9379.7|9374.7|12
1601519700000|2020-10-01 02:35:00|9380.4|9375.4|9379.9|9374.9|9380.6|9375.6|9378.7|9373.7|71
1601520000000|2020-10-01 02:40:00|9380.1|9375.1|9380.1|9375.1|9380.5|9375.5|9379.7|9374.7|12
1601520300000|2020-10-01 02:45:00|9380.3|9375.3|9380.2|9375.2|9380.6|9375.6|9379.8|9374.8|5
1601520600000|2020-10-01 02:50:00|9380|9375|9377.7|9372.7|9380.6|9375.6|9377.2|9372.2|17
1601520900000|2020-10-01 02:55:00|9377.5|9372.5|9377.3|9372.3|9378.6|9373.6|9376.2|9371.2|43
1601521200000|2020-10-01 03:00:00|9376.9|9371.9|9376.1|9371.1|9377.6|9372.6|9375.9|9370.9|141
1601521500000|2020-10-01 03:05:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|28
1601521800000|2020-10-01 03:10:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9374.1|9369.1|26
1601522100000|2020-10-01 03:15:00|9374.1|9369.1|9374.6|9369.6|9374.8|9369.8|9373.2|9368.2|21
1601522400000|2020-10-01 03:20:00|9374.2|9369.2|9375.9|9370.9|9376.1|9371.1|9374.2|9369.2|93
1601522700000|2020-10-01 03:25:00|9376.1|9371.1|9376.7|9371.7|9377.1|9372.1|9375.9|9370.9|8
1601523000000|2020-10-01 03:30:00|9376.9|9371.9|9376.2|9371.2|9377.1|9372.1|9376|9371|19
1601523300000|2020-10-01 03:35:00|9376|9371|9376.1|9371.1|9376.2|9371.2|9375.5|9370.5|12
1601523600000|2020-10-01 03:40:00|9375.9|9370.9|9375.7|9370.7|9376.4|9371.4|9375.5|9370.5|5
1601523900000|2020-10-01 03:45:00|9375.9|9370.9|9377.7|9372.7|9378.1|9373.1|9375.9|9370.9|4
1601524200000|2020-10-01 03:50:00|9377.5|9372.5|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|7
1601524500000|2020-10-01 03:55:00|9376.9|9371.9|9376.2|9371.2|9377.4|9372.4|9375.7|9370.7|31
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9377.1|9372.1|9377.4|9372.4|9376.2|9371.2|20
1601525100000|2020-10-01 04:05:00|9377.2|9372.2|9377.7|9372.7|9378.1|9373.1|9376.8|9371.8|11
1601525400000|2020-10-01 04:10:00|9377.9|9372.9|9376.6|9371.6|9377.9|9372.9|9376.2|9371.2|13
1601525700000|2020-10-01 04:15:00|9376.4|9371.4|9376.7|9371.7|9376.9|9371.9|9375.6|9370.6|7
1601526000000|2020-10-01 04:20:00|9377.1|9372.1|9377.7|9372.7|9377.9|9372.9|9376.7|9371.7|5
1601526300000|2020-10-01 04:25:00|9377.5|9372.5|9377|9372|9377.7|9372.7|9376.7|9371.7|2
1601526600000|2020-10-01 04:30:00|9377.2|9372.2|9376.2|9371.2|9377.2|9372.2|9375.2|9370.2|36
1601526900000|2020-10-01 04:35:00|9376.4|9371.4|9375.2|9370.2|9376.6|9371.6|9375.2|9370.2|10
1601527200000|2020-10-01 04:40:00|9375.4|9370.4|9374.9|9369.9|9375.6|9370.6|9374.7|9369.7|32
1601527500000|2020-10-01 04:45:00|9374.7|9369.7|9373.7|9368.7|9375.1|9370.1|9373.7|9368.7|27
1601527800000|2020-10-01 04:50:00|9373.9|9368.9|9373.9|9368.9|9374.1|9369.1|9372.7|9367.7|8
1601528100000|2020-10-01 04:55:00|9374.1|9369.1|9374.1|9369.1|9374.1|9369.1|9373.2|9368.2|5
1601528400000|2020-10-01 05:00:00|9374.6|9369.6|9375.1|9370.1|9375.6|9370.6|9374.1|9369.1|78
1601528700000|2020-10-01 05:05:00|9375.5|9370.5|9375.4|9370.4|9376.1|9371.1|9375.2|9370.2|23
1601529000000|2020-10-01 05:10:00|9375.2|9370.2|9376.1|9371.1|9377.1|9372.1|9375.2|9370.2|27
1601529300000|2020-10-01 05:15:00|9376.3|9371.3|9376.4|9371.4|9377.1|9372.1|9375.7|9370.7|7
1601529600000|2020-10-01 05:20:00|9376.6|9371.6|9376.7|9371.7|9377.1|9372.1|9376.2|9371.2|13
1601529900000|2020-10-01 05:25:00|9376.9|9371.9|9376.1|9371.1|9377.1|9372.1|9376.1|9371.1|11
1601530200000|2020-10-01 05:30:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.7|9370.7|15
1601530500000|2020-10-01 05:35:00|9377|9372|9375.6|9370.6|9377.1|9372.1|9375.2|9370.2|24
1601530800000|2020-10-01 05:40:00|9375.8|9370.8|9374.2|9369.2|9376.1|9371.1|9374.1|9369.1|24
1601531100000|2020-10-01 05:45:00|9374.4|9369.4|9373|9368|9374.6|9369.6|9372.1|9367.1|56
1601531400000|2020-10-01 05:50:00|9373.1|9368.1|9375.4|9370.4|9375.6|9370.6|9372.9|9367.9|38
1601531700000|2020-10-01 05:55:00|9375.2|9370.2|9373.6|9368.6|9375.2|9370.2|9372.1|9367.1|42
1601532000000|2020-10-01 06:00:00|9373.4|9368.4|9373.5|9368.5|9374|9369|9372|9367|142
1601532300000|2020-10-01 06:05:00|9373.3|9368.3|9371.2|9366.2|9373.3|9368.3|9370.2|9365.2|73
1601532600000|2020-10-01 06:10:00|9371.1|9366.1|9373.2|9368.2|9375|9370|9370.7|9365.7|37
1601532900000|2020-10-01 06:15:00|9373.1|9368.1|9371.7|9366.7|9373.1|9368.1|9369.6|9364.6|98
1601533200000|2020-10-01 06:20:00|9371.6|9366.6|9372.6|9367.6|9372.6|9367.6|9369.7|9364.7|30
1601533500000|2020-10-01 06:25:00|9373.1|9368.1|9371.2|9366.2|9373.1|9368.1|9371.2|9366.2|25
1601533800000|2020-10-01 06:30:00|9371.4|9366.4|9370.7|9365.7|9372.1|9367.1|9370.4|9365.4|36
1601534100000|2020-10-01 06:35:00|9370.9|9365.9|9372.9|9367.9|9374.2|9369.2|9370.2|9365.2|75
1601534400000|2020-10-01 06:40:00|9373.1|9368.1|9373.6|9368.6|9374.1|9369.1|9372.2|9367.2|19
1601534700000|2020-10-01 06:45:00|9373.7|9368.7|9373.7|9368.7|9375.1|9370.1|9373.2|9368.2|30
1601535000000|2020-10-01 06:50:00|9373.9|9368.9|9375.6|9370.6|9375.9|9370.9|9373.4|9368.4|27
1601535300000|2020-10-01 06:55:00|9375.4|9370.4|9370.9|9365.9|9375.6|9370.6|9367.7|9362.7|175
1601535600000|2020-10-01 07:00:00|9371.1|9366.1|9376.5|9371.5|9376.6|9371.6|9368.6|9363.6|193
1601535900000|2020-10-01 07:05:00|9376.6|9371.6|9379.2|9374.2|9380.1|9375.1|9376.2|9371.2|72
1601536200000|2020-10-01 07:10:00|9379.1|9374.1|9377.7|9372.7|9379.1|9374.1|9376.4|9371.4|16
1601536500000|2020-10-01 07:15:00|9377.9|9372.9|9375.4|9370.4|9378.1|9373.1|9375|9370|47
1601536800000|2020-10-01 07:20:00|9375.1|9370.1|9374.9|9369.9|9375.1|9370.1|9373.2|9368.2|15
1601537100000|2020-10-01 07:25:00|9375.1|9370.1|9378.4|9373.4|9378.5|9373.5|9374.7|9369.7|24
1601537400000|2020-10-01 07:30:00|9378.3|9373.3|9383.1|9378.1|9384.5|9379.5|9377.7|9372.7|103
1601537700000|2020-10-01 07:35:00|9383.2|9378.2|9383.1|9378.1|9386.1|9381.1|9381.2|9376.2|128
1601538000000|2020-10-01 07:40:00|9383.3|9378.3|9392.9|9387.9|9394.6|9389.6|9383.3|9378.3|322
1601538300000|2020-10-01 07:45:00|9393.1|9388.1|9388.1|9383.1|9393.9|9388.9|9387.1|9382.1|97
1601538600000|2020-10-01 07:50:00|9387.9|9382.9|9389.2|9384.2|9390.4|9385.4|9387|9382|26
1601538900000|2020-10-01 07:55:00|9389.4|9384.4|9386.2|9381.2|9389.6|9384.6|9385.3|9380.3|30
1601539200000|2020-10-01 08:00:00|9386|9381|9389|9384|9389.5|9384.5|9385.5|9380.5|22
1601539500000|2020-10-01 08:05:00|9389.2|9384.2|9387.1|9382.1|9389.2|9384.2|9385.3|9380.3|23
1601539800000|2020-10-01 08:10:00|9387.3|9382.3|9383.2|9378.2|9387.9|9382.9|9381.4|9376.4|60
1601540100000|2020-10-01 08:15:00|9383.4|9378.4|9386|9381|9387.9|9382.9|9383|9378|39
1601540400000|2020-10-01 08:20:00|9385.7|9380.7|9387.3|9382.3|9387.9|9382.9|9385|9380|83
1601540700000|2020-10-01 08:25:00|9387.1|9382.1|9388.3|9383.3|9388.5|9383.5|9384.7|9379.7|34
1601541000000|2020-10-01 08:30:00|9388.1|9383.1|9394.9|9389.9|9395.4|9390.4|9387.9|9382.9|92
1601541300000|2020-10-01 08:35:00|9395.3|9390.3|9396.4|9391.4|9397.8|9392.8|9394.4|9389.4|314
1601541600000|2020-10-01 08:40:00|9396.6|9391.6|9394.1|9389.1|9398.6|9393.6|9393.2|9388.2|81
1601541900000|2020-10-01 08:45:00|9393.9|9388.9|9396.2|9391.2|9396.6|9391.6|9393.8|9388.8|63
1601542200000|2020-10-01 08:50:00|9396|9391|9397.6|9392.6|9398.1|9393.1|9394.4|9389.4|122
1601542500000|2020-10-01 08:55:00|9397.8|9392.8|9399.3|9394.3|9399.4|9394.4|9396.9|9391.9|45
1601542800000|2020-10-01 09:00:00|9399.4|9394.4|9394.2|9389.2|9399.8|9394.8|9393.5|9388.5|83
1601543100000|2020-10-01 09:05:00|9394.4|9389.4|9394.6|9389.6|9397.7|9392.7|9392.9|9387.9|41
1601543400000|2020-10-01 09:10:00|9394.4|9389.4|9393.5|9388.5|9396.4|9391.4|9393|9388|40
1601543700000|2020-10-01 09:15:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9390.5|9385.5|167
1601544000000|2020-10-01 09:20:00|9393|9388|9396.3|9391.3|9396.4|9391.4|9392.4|9387.4|25
1601544300000|2020-10-01 09:25:00|9396.4|9391.4|9394.6|9389.6|9397.4|9392.4|9393.9|9388.9|51
1601544600000|2020-10-01 09:30:00|9394.5|9389.5|9392.4|9387.4|9396.3|9391.3|9392.4|9387.4|36
1601544900000|2020-10-01 09:35:00|9392.6|9387.6|9389.8|9384.8|9393.1|9388.1|9387.4|9382.4|74
1601545200000|2020-10-01 09:40:00|9389.9|9384.9|9389.8|9384.8|9390.8|9385.8|9388.4|9383.4|17
1601545500000|2020-10-01 09:45:00|9390|9385|9389.9|9384.9|9391.9|9386.9|9387.9|9382.9|19
1601545800000|2020-10-01 09:50:00|9390.1|9385.1|9387.7|9382.7|9390.6|9385.6|9386.9|9381.9|24
1601546100000|2020-10-01 09:55:00|9387.6|9382.6|9382.9|9377.9|9387.6|9382.6|9382.1|9377.1|80
1601546400000|2020-10-01 10:00:00|9383.1|9378.1|9382.1|9377.1|9384.3|9379.3|9380.9|9375.9|96
1601546700000|2020-10-01 10:05:00|9381.9|9376.9|9381.9|9376.9|9382.8|9377.8|9380.4|9375.4|24
1601547000000|2020-10-01 10:10:00|9381.7|9376.7|9384.1|9379.1|9384.9|9379.9|9381.7|9376.7|26
1601547300000|2020-10-01 10:15:00|9384.3|9379.3|9384.4|9379.4|9385.5|9380.5|9382.9|9377.9|12
1601547600000|2020-10-01 10:20:00|9384.3|9379.3|9385.3|9380.3|9385.8|9380.8|9382.4|9377.4|6
1601547900000|2020-10-01 10:25:00|9385.4|9380.4|9385.4|9380.4|9385.6|9380.6|9383.4|9378.4|34
1601548200000|2020-10-01 10:30:00|9385.6|9380.6|9387.9|9382.9|9388.9|9383.9|9385.4|9380.4|22
1601548500000|2020-10-01 10:35:00|9388.3|9383.3|9388.9|9383.9|9389.3|9384.3|9387.9|9382.9|11
1601548800000|2020-10-01 10:40:00|9389.1|9384.1|9387.4|9382.4|9389.8|9384.8|9387.4|9382.4|61
1601549100000|2020-10-01 10:45:00|9387.6|9382.6|9390.4|9385.4|9391.1|9386.1|9387.4|9382.4|9
1601549400000|2020-10-01 10:50:00|9390.2|9385.2|9387.8|9382.8|9390.9|9385.9|9387.8|9382.8|113
1601549700000|2020-10-01 10:55:00|9387.9|9382.9|9388.4|9383.4|9388.9|9383.9|9385.4|9380.4|65
1601550000000|2020-10-01 11:00:00|9388.6|9383.6|9389.4|9384.4|9389.8|9384.8|9387.6|9382.6|71
1601550300000|2020-10-01 11:05:00|9389.2|9384.2|9385.9|9380.9|9390.1|9385.1|9383.9|9378.9|140
1601550600000|2020-10-01 11:10:00|9386.1|9381.1|9376.6|9371.6|9386.9|9381.9|9373.8|9368.8|318
1601550900000|2020-10-01 11:15:00|9376.9|9371.9|9373.6|9368.6|9376.9|9371.9|9368.3|9363.3|329
1601551200000|2020-10-01 11:20:00|9373.8|9368.8|9375.4|9370.4|9377.3|9372.3|9372.4|9367.4|121
1601551500000|2020-10-01 11:25:00|9375|9370|9370.9|9365.9|9375.6|9370.6|9369.8|9364.8|67
1601551800000|2020-10-01 11:30:00|9371.1|9366.1|9364.6|9359.6|9372.1|9367.1|9363.2|9358.2|224
1601552100000|2020-10-01 11:35:00|9364.8|9359.8|9363.9|9358.9|9365.6|9360.6|9358.7|9353.7|555
1601552400000|2020-10-01 11:40:00|9363.8|9358.8|9364.6|9359.6|9366.1|9361.1|9363.6|9358.6|112
1601552700000|2020-10-01 11:45:00|9364.4|9359.4|9363.6|9358.6|9364.6|9359.6|9360.4|9355.4|115
1601553000000|2020-10-01 11:50:00|9363.8|9358.8|9362.6|9357.6|9364.2|9359.2|9361.1|9356.1|39
1601553300000|2020-10-01 11:55:00|9362.8|9357.8|9362.5|9357.5|9363.5|9358.5|9360.3|9355.3|70
1601553600000|2020-10-01 12:00:00|9362.1|9357.1|9362|9357|9363.7|9358.7|9360.8|9355.8|51
1601553900000|2020-10-01 12:05:00|9361.8|9356.8|9369.1|9364.1|9369.5|9364.5|9361.1|9356.1|114
1601554200000|2020-10-01 12:10:00|9369.3|9364.3|9371|9366|9371|9366|9367.1|9362.1|95
1601554500000|2020-10-01 12:15:00|9370.8|9365.8|9370|9365|9371.5|9366.5|9368.4|9363.4|87
1601554800000|2020-10-01 12:20:00|9370.2|9365.2|9362.5|9357.5|9370.5|9365.5|9362.4|9357.4|91
1601555100000|2020-10-01 12:25:00|9362.7|9357.7|9363.3|9358.3|9364.6|9359.6|9362|9357|53
1601555400000|2020-10-01 12:30:00|9363.7|9358.7|9363.3|9358.3|9367.3|9362.3|9362.1|9357.1|64
1601555700000|2020-10-01 12:35:00|9363.5|9358.5|9366.1|9361.1|9366.5|9361.5|9362.1|9357.1|53
1601556000000|2020-10-01 12:40:00|9366.3|9361.3|9364.1|9359.1|9366.3|9361.3|9362.8|9357.8|46
1601556300000|2020-10-01 12:45:00|9364.3|9359.3|9363.1|9358.1|9365.8|9360.8|9363.1|9358.1|75
1601556600000|2020-10-01 12:50:00|9363.3|9358.3|9369.3|9364.3|9369.8|9364.8|9362.6|9357.6|63
1601556900000|2020-10-01 12:55:00|9369.1|9364.1|9371.1|9366.1|9371.3|9366.3|9367.8|9362.8|38
1601557200000|2020-10-01 13:00:00|9371.2|9366.2|9370.6|9365.6|9372.3|9367.3|9368.4|9363.4|64
1601557500000|2020-10-01 13:05:00|9370.8|9365.8|9379|9374|9381.5|9376.5|9370.8|9365.8|338
1601557800000|2020-10-01 13:10:00|9379.3|9374.3|9378.1|9373.1|9381.6|9376.6|9377.1|9372.1|32
1601558100000|2020-10-01 13:15:00|9377.9|9372.9|9381.1|9376.1|9381.8|9376.8|9377.3|9372.3|102
1601558400000|2020-10-01 13:20:00|9381.3|9376.3|9386.2|9381.2|9388.4|9383.4|9380.6|9375.6|479
1601558700000|2020-10-01 13:25:00|9386.4|9381.4|9385.5|9380.5|9387.9|9382.9|9384.8|9379.8|67
1601559000000|2020-10-01 13:30:00|9385.3|9380.3|9383.1|9378.1|9385.5|9380.5|9382.5|9377.5|93
1601559300000|2020-10-01 13:35:00|9382.6|9377.6|9380|9375|9383|9378|9378.1|9373.1|148
1601559600000|2020-10-01 13:40:00|9380.5|9375.5|9382.2|9377.2|9383.8|9378.8|9379.8|9374.8|83
1601559900000|2020-10-01 13:45:00|9382|9377|9386|9381|9389.6|9384.6|9381|9376|266
1601560200000|2020-10-01 13:50:00|9386.2|9381.2|9392|9387|9393.4|9388.4|9384.8|9379.8|317
1601560500000|2020-10-01 13:55:00|9392.2|9387.2|9389.5|9384.5|9392.5|9387.5|9388.9|9383.9|144
1601560800000|2020-10-01 14:00:00|9387.9|9382.9|9390.9|9385.9|9391.9|9386.9|9384|9379|359
1601561100000|2020-10-01 14:05:00|9391.1|9386.1|9390.9|9385.9|9395.1|9390.1|9390|9385|803
1601561400000|2020-10-01 14:10:00|9390.7|9385.7|9388.7|9383.7|9395|9390|9387.7|9382.7|923
1601561700000|2020-10-01 14:15:00|9388.9|9383.9|9388|9383|9392.2|9387.2|9385.6|9380.6|442
1601562000000|2020-10-01 14:20:00|9388.2|9383.2|9391.5|9386.5|9394.1|9389.1|9388|9383|364
1601562300000|2020-10-01 14:25:00|9391.9|9386.9|9397.7|9392.7|9399.1|9394.1|9391.9|9386.9|254
1601562600000|2020-10-01 14:30:00|9397.9|9392.9|9387|9382|9398.2|9393.2|9386.5|9381.5|133
1601562900000|2020-10-01 14:35:00|9387.2|9382.2|9388.3|9383.3|9390|9385|9386.5|9381.5|35
1601563200000|2020-10-01 14:40:00|9388.5|9383.5|9388.7|9383.7|9390|9385|9385.6|9380.6|51
1601563500000|2020-10-01 14:45:00|9388.5|9383.5|9385.7|9380.7|9389.5|9384.5|9385.5|9380.5|29
1601563800000|2020-10-01 14:50:00|9385.5|9380.5|9385.5|9380.5|9388|9383|9383.5|9378.5|136
1601564100000|2020-10-01 14:55:00|9385.7|9380.7|9389|9384|9392|9387|9385.7|9380.7|69
1601564400000|2020-10-01 15:00:00|9388.6|9383.6|9386|9381|9391.5|9386.5|9385|9380|161
1601564700000|2020-10-01 15:05:00|9386.2|9381.2|9387.5|9382.5|9387.9|9382.9|9383.5|9378.5|58
1601565000000|2020-10-01 15:10:00|9387.7|9382.7|9385.5|9380.5|9389.7|9384.7|9384.8|9379.8|34
1601565300000|2020-10-01 15:15:00|9385.7|9380.7|9386|9381|9386.6|9381.6|9383.2|9378.2|32
1601565600000|2020-10-01 15:20:00|9386.2|9381.2|9382.9|9377.9|9388.9|9383.9|9382.2|9377.2|40
1601565900000|2020-10-01 15:25:00|9382.7|9377.7|9380.2|9375.2|9384|9379|9380|9375|93
1601566200000|2020-10-01 15:30:00|9380|9375|9376.4|9371.4|9382.4|9377.4|9375.7|9370.7|77
1601566500000|2020-10-01 15:35:00|9376.2|9371.2|9376.8|9371.8|9377.5|9372.5|9374.9|9369.9|337
1601566800000|2020-10-01 15:40:00|9376.6|9371.6|9376.1|9371.1|9378|9373|9376.1|9371.1|51
1601567100000|2020-10-01 15:45:00|9375.8|9370.8|9376.9|9371.9|9377.5|9372.5|9375.6|9370.6|30
1601567400000|2020-10-01 15:50:00|9377|9372|9374.6|9369.6|9378.5|9373.5|9374.6|9369.6|23
1601567700000|2020-10-01 15:55:00|9374.8|9369.8|9376.3|9371.3|9377.8|9372.8|9374.6|9369.6|26
1601568000000|2020-10-01 16:00:00|9376.5|9371.5|9384|9379|9384.6|9379.6|9375.6|9370.6|89
1601568300000|2020-10-01 16:05:00|9383.8|9378.8|9383.8|9378.8|9384.6|9379.6|9381.3|9376.3|34
1601568600000|2020-10-01 16:10:00|9384|9379|9382.6|9377.6|9384.5|9379.5|9382.4|9377.4|84
1601568900000|2020-10-01 16:15:00|9382.8|9377.8|9383.5|9378.5|9385.5|9380.5|9382.1|9377.1|43
1601569200000|2020-10-01 16:20:00|9383.3|9378.3|9380.5|9375.5|9383.5|9378.5|9379.2|9374.2|17
1601569500000|2020-10-01 16:25:00|9380.3|9375.3|9378.3|9373.3|9380.5|9375.5|9378.1|9373.1|18
1601569800000|2020-10-01 16:30:00|9378.1|9373.1|9380.6|9375.6|9381.1|9376.1|9377.1|9372.1|18
1601570100000|2020-10-01 16:35:00|9380.8|9375.8|9379.6|9374.6|9381.5|9376.5|9379.6|9374.6|15
1601570400000|2020-10-01 16:40:00|9379.8|9374.8|9380.5|9375.5|9380.5|9375.5|9378.9|9373.9|13
1601570700000|2020-10-01 16:45:00|9380.3|9375.3|9380.3|9375.3|9381.5|9376.5|9380.1|9375.1|26
1601571000000|2020-10-01 16:50:00|9380.1|9375.1|9381|9376|9381|9376|9379.1|9374.1|10
1601571300000|2020-10-01 16:55:00|9380.8|9375.8|9380.6|9375.6|9382.5|9377.5|9380.6|9375.6|16
1601571600000|2020-10-01 17:00:00|9381|9376|9380.6|9375.6|9383|9378|9380.4|9375.4|33
1601571900000|2020-10-01 17:05:00|9380.4|9375.4|9379.8|9374.8|9381.5|9376.5|9379.6|9374.6|65
1601572200000|2020-10-01 17:10:00|9379.6|9374.6|9380.5|9375.5|9380.5|9375.5|9378.6|9373.6|26
1601572500000|2020-10-01 17:15:00|9380.3|9375.3|9379.9|9374.9|9381.5|9376.5|9379.4|9374.4|28
1601572800000|2020-10-01 17:20:00|9380.1|9375.1|9379.8|9374.8|9380.5|9375.5|9378.9|9373.9|11
1601573100000|2020-10-01 17:25:00|9380|9375|9380.3|9375.3|9381|9376|9379.1|9374.1|13
1601573400000|2020-10-01 17:30:00|9380.1|9375.1|9379.4|9374.4|9380.6|9375.6|9378.9|9373.9|26
1601573700000|2020-10-01 17:35:00|9379.6|9374.6|9379.9|9374.9|9380.1|9375.1|9378.9|9373.9|6
1601574000000|2020-10-01 17:40:00|9380.1|9375.1|9381.7|9376.7|9382.5|9377.5|9380.1|9375.1|13
1601574300000|2020-10-01 17:45:00|9381.5|9376.5|9382.5|9377.5|9382.9|9377.9|9381.1|9376.1|124
1601574600000|2020-10-01 17:50:00|9382.7|9377.7|9383|9378|9383.9|9378.9|9382.5|9377.5|36
1601574900000|2020-10-01 17:55:00|9383.2|9378.2|9385|9380|9386.4|9381.4|9383|9378|59
1601575200000|2020-10-01 18:00:00|9384.6|9379.6|9385.8|9380.8|9387.5|9382.5|9382.5|9377.5|81
1601575500000|2020-10-01 18:05:00|9385.6|9380.6|9387.5|9382.5|9388|9383|9385.6|9380.6|58
1601575800000|2020-10-01 18:10:00|9387.3|9382.3|9386.4|9381.4|9388.4|9383.4|9385.5|9380.5|166
1601576100000|2020-10-01 18:15:00|9386.6|9381.6|9385.5|9380.5|9387.4|9382.4|9385.5|9380.5|12
1601576400000|2020-10-01 18:20:00|9385.3|9380.3|9384.7|9379.7|9385.9|9380.9|9383.8|9378.8|37
1601576700000|2020-10-01 18:25:00|9384.9|9379.9|9382.4|9377.4|9385.9|9380.9|9381|9376|54
1601577000000|2020-10-01 18:30:00|9382.2|9377.2|9382.5|9377.5|9383.2|9378.2|9381.5|9376.5|13
1601577300000|2020-10-01 18:35:00|9382.7|9377.7|9382|9377|9383.4|9378.4|9380.8|9375.8|34
1601577600000|2020-10-01 18:40:00|9382.2|9377.2|9381.1|9376.1|9383.5|9378.5|9381.1|9376.1|9
1601577900000|2020-10-01 18:45:00|9381.3|9376.3|9379.4|9374.4|9381.5|9376.5|9378.9|9373.9|40
1601578200000|2020-10-01 18:50:00|9379.6|9374.6|9380.1|9375.1|9380.5|9375.5|9377.9|9372.9|21
1601578500000|2020-10-01 18:55:00|9380.3|9375.3|9377.8|9372.8|9380.8|9375.8|9377.8|9372.8|419
1601578800000|2020-10-01 19:00:00|9378.2|9373.2|9377.5|9372.5|9379.9|9374.9|9376.3|9371.3|480
1601579100000|2020-10-01 19:05:00|9377.3|9372.3|9378.8|9373.8|9379.7|9374.7|9376.3|9371.3|191
1601579400000|2020-10-01 19:10:00|9378.6|9373.6|9379|9374|9380|9375|9378.2|9373.2|149
1601579700000|2020-10-01 19:15:00|9378.8|9373.8|9379.7|9374.7|9380.2|9375.2|9378.7|9373.7|69
1601580000000|2020-10-01 19:20:00|9379.5|9374.5|9378.7|9373.7|9380.4|9375.4|9378.2|9373.2|41
1601580300000|2020-10-01 19:25:00|9378.5|9373.5|9379.5|9374.5|9380.2|9375.2|9378.5|9373.5|57
1601580600000|2020-10-01 19:30:00|9379.3|9374.3|9379|9374|9379.7|9374.7|9378.5|9373.5|63
1601580900000|2020-10-01 19:35:00|9379.2|9374.2|9379.3|9374.3|9380.7|9375.7|9379|9374|85
1601581200000|2020-10-01 19:40:00|9379.2|9374.2|9380.3|9375.3|9381.1|9376.1|9379.2|9374.2|56
1601581500000|2020-10-01 19:45:00|9380.2|9375.2|9379.3|9374.3|9381.2|9376.2|9379.3|9374.3|61
1601581800000|2020-10-01 19:50:00|9379.5|9374.5|9379.2|9374.2|9379.9|9374.9|9378.2|9373.2|73
1601582100000|2020-10-01 19:55:00|9379.6|9374.6|9376.4|9371.4|9379.6|9374.6|9376.2|9371.2|107
1601582400000|2020-10-01 20:00:00|9376.6|9371.6|9377.6|9372.6|9378.1|9373.1|9375.4|9370.4|49
1601582700000|2020-10-01 20:05:00|9377.4|9372.4|9376.1|9371.1|9377.6|9372.6|9375.6|9370.6|19
1601583000000|2020-10-01 20:10:00|9375.9|9370.9|9377.6|9372.6|9378|9373|9375.9|9370.9|28
1601583300000|2020-10-01 20:15:00|9377.8|9372.8|9378.3|9373.3|9378.5|9373.5|9377.2|9372.2|20
1601583600000|2020-10-01 20:20:00|9378.1|9373.1|9379|9374|9379|9374|9378.1|9373.1|10
1601583900000|2020-10-01 20:25:00|9379.1|9374.1|9379.8|9374.8|9380.1|9375.1|9378.9|9373.9|22
1601584200000|2020-10-01 20:30:00|9379.9|9374.9|9379.4|9374.4|9380.5|9375.5|9379.4|9374.4|9
1601584500000|2020-10-01 20:35:00|9379.2|9374.2|9379.6|9374.6|9380|9375|9379.1|9374.1|11
1601584800000|2020-10-01 20:40:00|9379.8|9374.8|9379.3|9374.3|9380|9375|9379.1|9374.1|26
1601585100000|2020-10-01 20:45:00|9379.5|9374.5|9381.1|9376.1|9381.3|9376.3|9378.1|9373.1|28
1601585400000|2020-10-01 20:50:00|9380.9|9375.9|9380.3|9375.3|9381.1|9376.1|9379.6|9374.6|5
1601585700000|2020-10-01 20:55:00|9380.5|9375.5|9379|9370|9382.2|9377.2|9379|9370|21
1601510400000|2020-10-01 00:00:00|9389.6|9384.6|9391|9386|9391.9|9386.9|9388.6|9383.6|129
1601510700000|2020-10-01 00:05:00|9390.8|9385.8|9388.9|9383.9|9390.9|9385.9|9388.5|9383.5|15
1601511000000|2020-10-01 00:10:00|9388.7|9383.7|9388.6|9383.6|9388.9|9383.9|9387.5|9382.5|17
1601511300000|2020-10-01 00:15:00|9388.4|9383.4|9389.1|9384.1|9390.8|9385.8|9388|9383|23
1601511600000|2020-10-01 00:20:00|9389.3|9384.3|9390.4|9385.4|9390.9|9385.9|9388.7|9383.7|9
1601511900000|2020-10-01 00:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.4|9384.4|5
1601512200000|2020-10-01 00:30:00|9390.8|9385.8|9391.1|9386.1|9391.3|9386.3|9389.9|9384.9|21
1601512500000|2020-10-01 00:35:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9390.4|9385.4|10
1601512800000|2020-10-01 00:40:00|9391.1|9386.1|9390.3|9385.3|9391.1|9386.1|9389.4|9384.4|31
1601513100000|2020-10-01 00:45:00|9390.4|9385.4|9391.9|9386.9|9392.6|9387.6|9390.4|9385.4|13
1601513400000|2020-10-01 00:50:00|9391.7|9386.7|9393.5|9388.5|9393.8|9388.8|9390.5|9385.5|25
1601513700000|2020-10-01 00:55:00|9393.2|9388.2|9394.4|9389.4|9394.9|9389.9|9392|9387|32
1601514000000|2020-10-01 01:00:00|9394|9389|9393.6|9388.6|9394.4|9389.4|9392.7|9387.7|11
1601514300000|2020-10-01 01:05:00|9393.4|9388.4|9393.1|9388.1|9394.4|9389.4|9392.9|9387.9|4
1601514600000|2020-10-01 01:10:00|9392.9|9387.9|9389.4|9384.4|9392.9|9387.9|9389.4|9384.4|16
1601514900000|2020-10-01 01:15:00|9389.2|9384.2|9390.6|9385.6|9391.3|9386.3|9388.4|9383.4|22
1601515200000|2020-10-01 01:20:00|9390.8|9385.8|9390.4|9385.4|9391.8|9386.8|9390.4|9385.4|12
1601515500000|2020-10-01 01:25:00|9390.6|9385.6|9387.9|9382.9|9390.6|9385.6|9387.9|9382.9|19
1601515800000|2020-10-01 01:30:00|9387.4|9382.4|9384.8|9379.8|9387.6|9382.6|9384.4|9379.4|47
1601516100000|2020-10-01 01:35:00|9385.1|9380.1|9381.8|9376.8|9385.3|9380.3|9380.2|9375.2|155
1601516400000|2020-10-01 01:40:00|9381.7|9376.7|9378.5|9373.5|9381.9|9376.9|9378|9373|72
1601516700000|2020-10-01 01:45:00|9378.9|9373.9|9380.1|9375.1|9381.4|9376.4|9378.1|9373.1|91
1601517000000|2020-10-01 01:50:00|9380.3|9375.3|9381.6|9376.6|9382.6|9377.6|9380.3|9375.3|23
1601517300000|2020-10-01 01:55:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9379.2|9374.2|87
1601517600000|2020-10-01 02:00:00|9381.2|9376.2|9381.1|9376.1|9381.3|9376.3|9380.2|9375.2|25
1601517900000|2020-10-01 02:05:00|9380.7|9375.7|9380.6|9375.6|9381.1|9376.1|9379.2|9374.2|7
1601518200000|2020-10-01 02:10:00|9380.8|9375.8|9380.7|9375.7|9381.6|9376.6|9380.5|9375.5|13
1601518500000|2020-10-01 02:15:00|9380.9|9375.9|9381.7|9376.7|9382.4|9377.4|9380.7|9375.7|32
1601518800000|2020-10-01 02:20:00|9381.5|9376.5|9381.4|9376.4|9381.8|9376.8|9380.3|9375.3|18
1601519100000|2020-10-01 02:25:00|9381.2|9376.2|9379.6|9374.6|9381.6|9376.6|9379.2|9374.2|17
1601519400000|2020-10-01 02:30:00|9380|9375|9380.2|9375.2|9381.1|9376.1|9379.7|9374.7|12
1601519700000|2020-10-01 02:35:00|9380.4|9375.4|9379.9|9374.9|9380.6|9375.6|9378.7|9373.7|71
1601520000000|2020-10-01 02:40:00|9380.1|9375.1|9380.1|9375.1|9380.5|9375.5|9379.7|9374.7|12
1601520300000|2020-10-01 02:45:00|9380.3|9375.3|9380.2|9375.2|9380.6|9375.6|9379.8|9374.8|5
1601520600000|2020-10-01 02:50:00|9380|9375|9377.7|9372.7|9380.6|9375.6|9377.2|9372.2|17
1601520900000|2020-10-01 02:55:00|9377.5|9372.5|9377.3|9372.3|9378.6|9373.6|9376.2|9371.2|43
1601521200000|2020-10-01 03:00:00|9376.9|9371.9|9376.1|9371.1|9377.6|9372.6|9375.9|9370.9|141
1601521500000|2020-10-01 03:05:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|28
1601521800000|2020-10-01 03:10:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9374.1|9369.1|26
1601522100000|2020-10-01 03:15:00|9374.1|9369.1|9374.6|9369.6|9374.8|9369.8|9373.2|9368.2|21
1601522400000|2020-10-01 03:20:00|9374.2|9369.2|9375.9|9370.9|9376.1|9371.1|9374.2|9369.2|93
1601522700000|2020-10-01 03:25:00|9376.1|9371.1|9376.7|9371.7|9377.1|9372.1|9375.9|9370.9|8
1601523000000|2020-10-01 03:30:00|9376.9|9371.9|9376.2|9371.2|9377.1|9372.1|9376|9371|19
1601523300000|2020-10-01 03:35:00|9376|9371|9376.1|9371.1|9376.2|9371.2|9375.5|9370.5|12
1601523600000|2020-10-01 03:40:00|9375.9|9370.9|9375.7|9370.7|9376.4|9371.4|9375.5|9370.5|5
1601523900000|2020-10-01 03:45:00|9375.9|9370.9|9377.7|9372.7|9378.1|9373.1|9375.9|9370.9|4
1601524200000|2020-10-01 03:50:00|9377.5|9372.5|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|7
1601524500000|2020-10-01 03:55:00|9376.9|9371.9|9376.2|9371.2|9377.4|9372.4|9375.7|9370.7|31
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9377.1|9372.1|9377.4|9372.4|9376.2|9371.2|20
1601525100000|2020-10-01 04:05:00|9377.2|9372.2|9377.7|9372.7|9378.1|9373.1|9376.8|9371.8|11
1601525400000|2020-10-01 04:10:00|9377.9|9372.9|9376.6|9371.6|9377.9|9372.9|9376.2|9371.2|13
1601525700000|2020-10-01 04:15:00|9376.4|9371.4|9376.7|9371.7|9376.9|9371.9|9375.6|9370.6|7
1601526000000|2020-10-01 04:20:00|9377.1|9372.1|9377.7|9372.7|9377.9|9372.9|9376.7|9371.7|5
1601526300000|2020-10-01 04:25:00|9377.5|9372.5|9377|9372|9377.7|9372.7|9376.7|9371.7|2
1601526600000|2020-10-01 04:30:00|9377.2|9372.2|9376.2|9371.2|9377.2|9372.2|9375.2|9370.2|36
1601526900000|2020-10-01 04:35:00|9376.4|9371.4|9375.2|9370.2|9376.6|9371.6|9375.2|9370.2|10
1601527200000|2020-10-01 04:40:00|9375.4|9370.4|9374.9|9369.9|9375.6|9370.6|9374.7|9369.7|32
1601527500000|2020-10-01 04:45:00|9374.7|9369.7|9373.7|9368.7|9375.1|9370.1|9373.7|9368.7|27
1601527800000|2020-10-01 04:50:00|9373.9|9368.9|9373.9|9368.9|9374.1|9369.1|9372.7|9367.7|8
1601528100000|2020-10-01 04:55:00|9374.1|9369.1|9374.1|9369.1|9374.1|9369.1|9373.2|9368.2|5
1601528400000|2020-10-01 05:00:00|9374.6|9369.6|9375.1|9370.1|9375.6|9370.6|9374.1|9369.1|78
1601528700000|2020-10-01 05:05:00|9375.5|9370.5|9375.4|9370.4|9376.1|9371.1|9375.2|9370.2|23
1601529000000|2020-10-01 05:10:00|9375.2|9370.2|9376.1|9371.1|9377.1|9372.1|9375.2|9370.2|27
1601529300000|2020-10-01 05:15:00|9376.3|9371.3|9376.4|9371.4|9377.1|9372.1|9375.7|9370.7|7
1601529600000|2020-10-01 05:20:00|9376.6|9371.6|9376.7|9371.7|9377.1|9372.1|9376.2|9371.2|13
1601529900000|2020-10-01 05:25:00|9376.9|9371.9|9376.1|9371.1|9377.1|9372.1|9376.1|9371.1|11
1601530200000|2020-10-01 05:30:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.7|9370.7|15
1601530500000|2020-10-01 05:35:00|9377|9372|9375.6|9370.6|9377.1|9372.1|9375.2|9370.2|24
1601530800000|2020-10-01 05:40:00|9375.8|9370.8|9374.2|9369.2|9376.1|9371.1|9374.1|9369.1|24
1601531100000|2020-10-01 05:45:00|9374.4|9369.4|9373|9368|9374.6|9369.6|9372.1|9367.1|56
1601531400000|2020-10-01 05:50:00|9373.1|9368.1|9375.4|9370.4|9375.6|9370.6|9372.9|9367.9|38
1601531700000|2020-10-01 05:55:00|9375.2|9370.2|9373.6|9368.6|9375.2|9370.2|9372.1|9367.1|42
1601532000000|2020-10-01 06:00:00|9373.4|9368.4|9373.5|9368.5|9374|9369|9372|9367|142
1601532300000|2020-10-01 06:05:00|9373.3|9368.3|9371.2|9366.2|9373.3|9368.3|9370.2|9365.2|73
1601532600000|2020-10-01 06:10:00|9371.1|9366.1|9373.2|9368.2|9375|9370|9370.7|9365.7|37
1601532900000|2020-10-01 06:15:00|9373.1|9368.1|9371.7|9366.7|9373.1|9368.1|9369.6|9364.6|98
1601533200000|2020-10-01 06:20:00|9371.6|9366.6|9372.6|9367.6|9372.6|9367.6|9369.7|9364.7|30
1601533500000|2020-10-01 06:25:00|9373.1|9368.1|9371.2|9366.2|9373.1|9368.1|9371.2|9366.2|25
1601533800000|2020-10-01 06:30:00|9371.4|9366.4|9370.7|9365.7|9372.1|9367.1|9370.4|9365.4|36
1601534100000|2020-10-01 06:35:00|9370.9|9365.9|9372.9|9367.9|9374.2|9369.2|9370.2|9365.2|75
1601534400000|2020-10-01 06:40:00|9373.1|9368.1|9373.6|9368.6|9374.1|9369.1|9372.2|9367.2|19
1601534700000|2020-10-01 06:45:00|9373.7|9368.7|9373.7|9368.7|9375.1|9370.1|9373.2|9368.2|30
1601535000000|2020-10-01 06:50:00|9373.9|9368.9|9375.6|9370.6|9375.9|9370.9|9373.4|9368.4|27
1601535300000|2020-10-01 06:55:00|9375.4|9370.4|9370.9|9365.9|9375.6|9370.6|9367.7|9362.7|175
1601535600000|2020-10-01 07:00:00|9371.1|9366.1|9376.5|9371.5|9376.6|9371.6|9368.6|9363.6|193
1601535900000|2020-10-01 07:05:00|9376.6|9371.6|9379.2|9374.2|9380.1|9375.1|9376.2|9371.2|72
1601536200000|2020-10-01 07:10:00|9379.1|9374.1|9377.7|9372.7|9379.1|9374.1|9376.4|9371.4|16
1601536500000|2020-10-01 07:15:00|9377.9|9372.9|9375.4|9370.4|9378.1|9373.1|9375|9370|47
1601536800000|2020-10-01 07:20:00|9375.1|9370.1|9374.9|9369.9|9375.1|9370.1|9373.2|9368.2|15
1601537100000|2020-10-01 07:25:00|9375.1|9370.1|9378.4|9373.4|9378.5|9373.5|9374.7|9369.7|24
1601537400000|2020-10-01 07:30:00|9378.3|9373.3|9383.1|9378.1|9384.5|9379.5|9377.7|9372.7|103
1601537700000|2020-10-01 07:35:00|9383.2|9378.2|9383.1|9378.1|9386.1|9381.1|9381.2|9376.2|128
1601538000000|2020-10-01 07:40:00|9383.3|9378.3|9392.9|9387.9|9394.6|9389.6|9383.3|9378.3|322
1601538300000|2020-10-01 07:45:00|9393.1|9388.1|9388.1|9383.1|9393.9|9388.9|9387.1|9382.1|97
1601538600000|2020-10-01 07:50:00|9387.9|9382.9|9389.2|9384.2|9390.4|9385.4|9387|9382|26
1601538900000|2020-10-01 07:55:00|9389.4|9384.4|9386.2|9381.2|9389.6|9384.6|9385.3|9380.3|30
1601539200000|2020-10-01 08:00:00|9386|9381|9389|9384|9389.5|9384.5|9385.5|9380.5|22
1601539500000|2020-10-01 08:05:00|9389.2|9384.2|9387.1|9382.1|9389.2|9384.2|9385.3|9380.3|23
1601539800000|2020-10-01 08:10:00|9387.3|9382.3|9383.2|9378.2|9387.9|9382.9|9381.4|9376.4|60
1601540100000|2020-10-01 08:15:00|9383.4|9378.4|9386|9381|9387.9|9382.9|9383|9378|39
1601540400000|2020-10-01 08:20:00|9385.7|9380.7|9387.3|9382.3|9387.9|9382.9|9385|9380|83
1601540700000|2020-10-01 08:25:00|9387.1|9382.1|9388.3|9383.3|9388.5|9383.5|9384.7|9379.7|34
1601541000000|2020-10-01 08:30:00|9388.1|9383.1|9394.9|9389.9|9395.4|9390.4|9387.9|9382.9|92
1601541300000|2020-10-01 08:35:00|9395.3|9390.3|9396.4|9391.4|9397.8|9392.8|9394.4|9389.4|314
1601541600000|2020-10-01 08:40:00|9396.6|9391.6|9394.1|9389.1|9398.6|9393.6|9393.2|9388.2|81
1601541900000|2020-10-01 08:45:00|9393.9|9388.9|9396.2|9391.2|9396.6|9391.6|9393.8|9388.8|63
1601542200000|2020-10-01 08:50:00|9396|9391|9397.6|9392.6|9398.1|9393.1|9394.4|9389.4|122
1601542500000|2020-10-01 08:55:00|9397.8|9392.8|9399.3|9394.3|9399.4|9394.4|9396.9|9391.9|45
1601542800000|2020-10-01 09:00:00|9399.4|9394.4|9394.2|9389.2|9399.8|9394.8|9393.5|9388.5|83
1601543100000|2020-10-01 09:05:00|9394.4|9389.4|9394.6|9389.6|9397.7|9392.7|9392.9|9387.9|41
1601543400000|2020-10-01 09:10:00|9394.4|9389.4|9393.5|9388.5|9396.4|9391.4|9393|9388|40
1601543700000|2020-10-01 09:15:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9390.5|9385.5|167
1601544000000|2020-10-01 09:20:00|9393|9388|9396.3|9391.3|9396.4|9391.4|9392.4|9387.4|25
1601544300000|2020-10-01 09:25:00|9396.4|9391.4|9394.6|9389.6|9397.4|9392.4|9393.9|9388.9|51
1601544600000|2020-10-01 09:30:00|9394.5|9389.5|9392.4|9387.4|9396.3|9391.3|9392.4|9387.4|36
1601544900000|2020-10-01 09:35:00|9392.6|9387.6|9389.8|9384.8|9393.1|9388.1|9387.4|9382.4|74
1601545200000|2020-10-01 09:40:00|9389.9|9384.9|9389.8|9384.8|9390.8|9385.8|9388.4|9383.4|17
1601545500000|2020-10-01 09:45:00|9390|9385|9389.9|9384.9|9391.9|9386.9|9387.9|9382.9|19
1601545800000|2020-10-01 09:50:00|9390.1|9385.1|9387.7|9382.7|9390.6|9385.6|9386.9|9381.9|24
1601546100000|2020-10-01 09:55:00|9387.6|9382.6|9382.9|9377.9|9387.6|9382.6|9382.1|9377.1|80
1601546400000|2020-10-01 10:00:00|9383.1|9378.1|9382.1|9377.1|9384.3|9379.3|9380.9|9375.9|96
1601546700000|2020-10-01 10:05:00|9381.9|9376.9|9381.9|9376.9|9382.8|9377.8|9380.4|9375.4|24
1601547000000|2020-10-01 10:10:00|9381.7|9376.7|9384.1|9379.1|9384.9|9379.9|9381.7|9376.7|26
1601547300000|2020-10-01 10:15:00|9384.3|9379.3|9384.4|9379.4|9385.5|9380.5|9382.9|9377.9|12
1601547600000|2020-10-01 10:20:00|9384.3|9379.3|9385.3|9380.3|9385.8|9380.8|9382.4|9377.4|6
1601547900000|2020-10-01 10:25:00|9385.4|9380.4|9385.4|9380.4|9385.6|9380.6|9383.4|9378.4|34
1601548200000|2020-10-01 10:30:00|9385.6|9380.6|9387.9|9382.9|9388.9|9383.9|9385.4|9380.4|22
1601548500000|2020-10-01 10:35:00|9388.3|9383.3|9388.9|9383.9|9389.3|9384.3|9387.9|9382.9|11
1601548800000|2020-10-01 10:40:00|9389.1|9384.1|9387.4|9382.4|9389.8|9384.8|9387.4|9382.4|61
1601549100000|2020-10-01 10:45:00|9387.6|9382.6|9390.4|9385.4|9391.1|9386.1|9387.4|9382.4|9
1601549400000|2020-10-01 10:50:00|9390.2|9385.2|9387.8|9382.8|9390.9|9385.9|9387.8|9382.8|113
1601549700000|2020-10-01 10:55:00|9387.9|9382.9|9388.4|9383.4|9388.9|9383.9|9385.4|9380.4|65
1601550000000|2020-10-01 11:00:00|9388.6|9383.6|9389.4|9384.4|9389.8|9384.8|9387.6|9382.6|71
1601550300000|2020-10-01 11:05:00|9389.2|9384.2|9385.9|9380.9|9390.1|9385.1|9383.9|9378.9|140
1601550600000|2020-10-01 11:10:00|9386.1|9381.1|9376.6|9371.6|9386.9|9381.9|9373.8|9368.8|318
1601550900000|2020-10-01 11:15:00|9376.9|9371.9|9373.6|9368.6|9376.9|9371.9|9368.3|9363.3|329
1601551200000|2020-10-01 11:20:00|9373.8|9368.8|9375.4|9370.4|9377.3|9372.3|9372.4|9367.4|121
1601551500000|2020-10-01 11:25:00|9375|9370|9370.9|9365.9|9375.6|9370.6|9369.8|9364.8|67
1601551800000|2020-10-01 11:30:00|9371.1|9366.1|9364.6|9359.6|9372.1|9367.1|9363.2|9358.2|224
1601552100000|2020-10-01 11:35:00|9364.8|9359.8|9363.9|9358.9|9365.6|9360.6|9358.7|9353.7|555
1601552400000|2020-10-01 11:40:00|9363.8|9358.8|9364.6|9359.6|9366.1|9361.1|9363.6|9358.6|112
1601552700000|2020-10-01 11:45:00|9364.4|9359.4|9363.6|9358.6|9364.6|9359.6|9360.4|9355.4|115
1601553000000|2020-10-01 11:50:00|9363.8|9358.8|9362.6|9357.6|9364.2|9359.2|9361.1|9356.1|39
1601553300000|2020-10-01 11:55:00|9362.8|9357.8|9362.5|9357.5|9363.5|9358.5|9360.3|9355.3|70
1601553600000|2020-10-01 12:00:00|9362.1|9357.1|9362|9357|9363.7|9358.7|9360.8|9355.8|51
1601553900000|2020-10-01 12:05:00|9361.8|9356.8|9369.1|9364.1|9369.5|9364.5|9361.1|9356.1|114
1601554200000|2020-10-01 12:10:00|9369.3|9364.3|9371|9366|9371|9366|9367.1|9362.1|95
1601554500000|2020-10-01 12:15:00|9370.8|9365.8|9370|9365|9371.5|9366.5|9368.4|9363.4|87
1601554800000|2020-10-01 12:20:00|9370.2|9365.2|9362.5|9357.5|9370.5|9365.5|9362.4|9357.4|91
1601555100000|2020-10-01 12:25:00|9362.7|9357.7|9363.3|9358.3|9364.6|9359.6|9362|9357|53
1601555400000|2020-10-01 12:30:00|9363.7|9358.7|9363.3|9358.3|9367.3|9362.3|9362.1|9357.1|64
1601555700000|2020-10-01 12:35:00|9363.5|9358.5|9366.1|9361.1|9366.5|9361.5|9362.1|9357.1|53
1601556000000|2020-10-01 12:40:00|9366.3|9361.3|9364.1|9359.1|9366.3|9361.3|9362.8|9357.8|46
1601556300000|2020-10-01 12:45:00|9364.3|9359.3|9363.1|9358.1|9365.8|9360.8|9363.1|9358.1|75
1601556600000|2020-10-01 12:50:00|9363.3|9358.3|9369.3|9364.3|9369.8|9364.8|9362.6|9357.6|63
1601556900000|2020-10-01 12:55:00|9369.1|9364.1|9371.1|9366.1|9371.3|9366.3|9367.8|9362.8|38
1601557200000|2020-10-01 13:00:00|9371.2|9366.2|9370.6|9365.6|9372.3|9367.3|9368.4|9363.4|64
1601557500000|2020-10-01 13:05:00|9370.8|9365.8|9379|9374|9381.5|9376.5|9370.8|9365.8|338
1601557800000|2020-10-01 13:10:00|9379.3|9374.3|9378.1|9373.1|9381.6|9376.6|9377.1|9372.1|32
1601558100000|2020-10-01 13:15:00|9377.9|9372.9|9381.1|9376.1|9381.8|9376.8|9377.3|9372.3|102
1601558400000|2020-10-01 13:20:00|9381.3|9376.3|9386.2|9381.2|9388.4|9383.4|9380.6|9375.6|479
1601558700000|2020-10-01 13:25:00|9386.4|9381.4|9385.5|9380.5|9387.9|9382.9|9384.8|9379.8|67
1601559000000|2020-10-01 13:30:00|9385.3|9380.3|9383.1|9378.1|9385.5|9380.5|9382.5|9377.5|93
1601559300000|2020-10-01 13:35:00|9382.6|9377.6|9380|9375|9383|9378|9378.1|9373.1|148
1601559600000|2020-10-01 13:40:00|9380.5|9375.5|9382.2|9377.2|9383.8|9378.8|9379.8|9374.8|83
1601559900000|2020-10-01 13:45:00|9382|9377|9386|9381|9389.6|9384.6|9381|9376|266
1601560200000|2020-10-01 13:50:00|9386.2|9381.2|9392|9387|9393.4|9388.4|9384.8|9379.8|317
1601560500000|2020-10-01 13:55:00|9392.2|9387.2|9389.5|9384.5|9392.5|9387.5|9388.9|9383.9|144
1601560800000|2020-10-01 14:00:00|9387.9|9382.9|9390.9|9385.9|9391.9|9386.9|9384|9379|359
1601561100000|2020-10-01 14:05:00|9391.1|9386.1|9390.9|9385.9|9395.1|9390.1|9390|9385|803
1601561400000|2020-10-01 14:10:00|9390.7|9385.7|9388.7|9383.7|9395|9390|9387.7|9382.7|923
1601561700000|2020-10-01 14:15:00|9388.9|9383.9|9388|9383|9392.2|9387.2|9385.6|9380.6|442
1601562000000|2020-10-01 14:20:00|9388.2|9383.2|9391.5|9386.5|9394.1|9389.1|9388|9383|364
1601562300000|2020-10-01 14:25:00|9391.9|9386.9|9397.7|9392.7|9399.1|9394.1|9391.9|9386.9|254
1601562600000|2020-10-01 14:30:00|9397.9|9392.9|9387|9382|9398.2|9393.2|9386.5|9381.5|133
1601562900000|2020-10-01 14:35:00|9387.2|9382.2|9388.3|9383.3|9390|9385|9386.5|9381.5|35
1601563200000|2020-10-01 14:40:00|9388.5|9383.5|9388.7|9383.7|9390|9385|9385.6|9380.6|51
1601563500000|2020-10-01 14:45:00|9388.5|9383.5|9385.7|9380.7|9389.5|9384.5|9385.5|9380.5|29
1601563800000|2020-10-01 14:50:00|9385.5|9380.5|9385.5|9380.5|9388|9383|9383.5|9378.5|136
1601564100000|2020-10-01 14:55:00|9385.7|9380.7|9389|9384|9392|9387|9385.7|9380.7|69
1601564400000|2020-10-01 15:00:00|9388.6|9383.6|9386|9381|9391.5|9386.5|9385|9380|161
1601564700000|2020-10-01 15:05:00|9386.2|9381.2|9387.5|9382.5|9387.9|9382.9|9383.5|9378.5|58
1601565000000|2020-10-01 15:10:00|9387.7|9382.7|9385.5|9380.5|9389.7|9384.7|9384.8|9379.8|34
1601565300000|2020-10-01 15:15:00|9385.7|9380.7|9386|9381|9386.6|9381.6|9383.2|9378.2|32
1601565600000|2020-10-01 15:20:00|9386.2|9381.2|9382.9|9377.9|9388.9|9383.9|9382.2|9377.2|40
1601565900000|2020-10-01 15:25:00|9382.7|9377.7|9380.2|9375.2|9384|9379|9380|9375|93
1601566200000|2020-10-01 15:30:00|9380|9375|9376.4|9371.4|9382.4|9377.4|9375.7|9370.7|77
1601566500000|2020-10-01 15:35:00|9376.2|9371.2|9376.8|9371.8|9377.5|9372.5|9374.9|9369.9|337
1601566800000|2020-10-01 15:40:00|9376.6|9371.6|9376.1|9371.1|9378|9373|9376.1|9371.1|51
1601567100000|2020-10-01 15:45:00|9375.8|9370.8|9376.9|9371.9|9377.5|9372.5|9375.6|9370.6|30
1601567400000|2020-10-01 15:50:00|9377|9372|9374.6|9369.6|9378.5|9373.5|9374.6|9369.6|23
1601567700000|2020-10-01 15:55:00|9374.8|9369.8|9376.3|9371.3|9377.8|9372.8|9374.6|9369.6|26
1601568000000|2020-10-01 16:00:00|9376.5|9371.5|9384|9379|9384.6|9379.6|9375.6|9370.6|89
1601568300000|2020-10-01 16:05:00|9383.8|9378.8|9383.8|9378.8|9384.6|9379.6|9381.3|9376.3|34
1601568600000|2020-10-01 16:10:00|9384|9379|9382.6|9377.6|9384.5|9379.5|9382.4|9377.4|84
1601568900000|2020-10-01 16:15:00|9382.8|9377.8|9383.5|9378.5|9385.5|9380.5|9382.1|9377.1|43
1601569200000|2020-10-01 16:20:00|9383.3|9378.3|9380.5|9375.5|9383.5|9378.5|9379.2|9374.2|17
1601569500000|2020-10-01 16:25:00|9380.3|9375.3|9378.3|9373.3|9380.5|9375.5|9378.1|9373.1|18
1601569800000|2020-10-01 16:30:00|9378.1|9373.1|9380.6|9375.6|9381.1|9376.1|9377.1|9372.1|18
1601570100000|2020-10-01 16:35:00|9380.8|9375.8|9379.6|9374.6|9381.5|9376.5|9379.6|9374.6|15
1601570400000|2020-10-01 16:40:00|9379.8|9374.8|9380.5|9375.5|9380.5|9375.5|9378.9|9373.9|13
1601570700000|2020-10-01 16:45:00|9380.3|9375.3|9380.3|9375.3|9381.5|9376.5|9380.1|9375.1|26
1601571000000|2020-10-01 16:50:00|9380.1|9375.1|9381|9376|9381|9376|9379.1|9374.1|10
1601571300000|2020-10-01 16:55:00|9380.8|9375.8|9380.6|9375.6|9382.5|9377.5|9380.6|9375.6|16
1601571600000|2020-10-01 17:00:00|9381|9376|9380.6|9375.6|9383|9378|9380.4|9375.4|33
1601571900000|2020-10-01 17:05:00|9380.4|9375.4|9379.8|9374.8|9381.5|9376.5|9379.6|9374.6|65
1601572200000|2020-10-01 17:10:00|9379.6|9374.6|9380.5|9375.5|9380.5|9375.5|9378.6|9373.6|26
1601572500000|2020-10-01 17:15:00|9380.3|9375.3|9379.9|9374.9|9381.5|9376.5|9379.4|9374.4|28
1601572800000|2020-10-01 17:20:00|9380.1|9375.1|9379.8|9374.8|9380.5|9375.5|9378.9|9373.9|11
1601573100000|2020-10-01 17:25:00|9380|9375|9380.3|9375.3|9381|9376|9379.1|9374.1|13
1601573400000|2020-10-01 17:30:00|9380.1|9375.1|9379.4|9374.4|9380.6|9375.6|9378.9|9373.9|26
1601573700000|2020-10-01 17:35:00|9379.6|9374.6|9379.9|9374.9|9380.1|9375.1|9378.9|9373.9|6
1601574000000|2020-10-01 17:40:00|9380.1|9375.1|9381.7|9376.7|9382.5|9377.5|9380.1|9375.1|13
1601574300000|2020-10-01 17:45:00|9381.5|9376.5|9382.5|9377.5|9382.9|9377.9|9381.1|9376.1|124
1601574600000|2020-10-01 17:50:00|9382.7|9377.7|9383|9378|9383.9|9378.9|9382.5|9377.5|36
1601574900000|2020-10-01 17:55:00|9383.2|9378.2|9385|9380|9386.4|9381.4|9383|9378|59
1601575200000|2020-10-01 18:00:00|9384.6|9379.6|9385.8|9380.8|9387.5|9382.5|9382.5|9377.5|81
1601575500000|2020-10-01 18:05:00|9385.6|9380.6|9387.5|9382.5|9388|9383|9385.6|9380.6|58
1601575800000|2020-10-01 18:10:00|9387.3|9382.3|9386.4|9381.4|9388.4|9383.4|9385.5|9380.5|166
1601576100000|2020-10-01 18:15:00|9386.6|9381.6|9385.5|9380.5|9387.4|9382.4|9385.5|9380.5|12
1601576400000|2020-10-01 18:20:00|9385.3|9380.3|9384.7|9379.7|9385.9|9380.9|9383.8|9378.8|37
1601576700000|2020-10-01 18:25:00|9384.9|9379.9|9382.4|9377.4|9385.9|9380.9|9381|9376|54
1601577000000|2020-10-01 18:30:00|9382.2|9377.2|9382.5|9377.5|9383.2|9378.2|9381.5|9376.5|13
1601577300000|2020-10-01 18:35:00|9382.7|9377.7|9382|9377|9383.4|9378.4|9380.8|9375.8|34
1601577600000|2020-10-01 18:40:00|9382.2|9377.2|9381.1|9376.1|9383.5|9378.5|9381.1|9376.1|9
1601577900000|2020-10-01 18:45:00|9381.3|9376.3|9379.4|9374.4|9381.5|9376.5|9378.9|9373.9|40
1601578200000|2020-10-01 18:50:00|9379.6|9374.6|9380.1|9375.1|9380.5|9375.5|9377.9|9372.9|21
1601578500000|2020-10-01 18:55:00|9380.3|9375.3|9377.8|9372.8|9380.8|9375.8|9377.8|9372.8|419
1601578800000|2020-10-01 19:00:00|9378.2|9373.2|9377.5|9372.5|9379.9|9374.9|9376.3|9371.3|480
1601579100000|2020-10-01 19:05:00|9377.3|9372.3|9378.8|9373.8|9379.7|9374.7|9376.3|9371.3|191
1601579400000|2020-10-01 19:10:00|9378.6|9373.6|9379|9374|9380|9375|9378.2|9373.2|149
1601579700000|2020-10-01 19:15:00|9378.8|9373.8|9379.7|9374.7|9380.2|9375.2|9378.7|9373.7|69
1601580000000|2020-10-01 19:20:00|9379.5|9374.5|9378.7|9373.7|9380.4|9375.4|9378.2|9373.2|41
1601580300000|2020-10-01 19:25:00|9378.5|9373.5|9379.5|9374.5|9380.2|9375.2|9378.5|9373.5|57
1601580600000|2020-10-01 19:30:00|9379.3|9374.3|9379|9374|9379.7|9374.7|9378.5|9373.5|63
1601580900000|2020-10-01 19:35:00|9379.2|9374.2|9379.3|9374.3|9380.7|9375.7|9379|9374|85
1601581200000|2020-10-01 19:40:00|9379.2|9374.2|9380.3|9375.3|9381.1|9376.1|9379.2|9374.2|56
1601581500000|2020-10-01 19:45:00|9380.2|9375.2|9379.3|9374.3|9381.2|9376.2|9379.3|9374.3|61
1601581800000|2020-10-01 19:50:00|9379.5|9374.5|9379.2|9374.2|9379.9|9374.9|9378.2|9373.2|73
1601582100000|2020-10-01 19:55:00|9379.6|9374.6|9376.4|9371.4|9379.6|9374.6|9376.2|9371.2|107
1601582400000|2020-10-01 20:00:00|9376.6|9371.6|9377.6|9372.6|9378.1|9373.1|9375.4|9370.4|49
1601582700000|2020-10-01 20:05:00|9377.4|9372.4|9376.1|9371.1|9377.6|9372.6|9375.6|9370.6|19
1601583000000|2020-10-01 20:10:00|9375.9|9370.9|9377.6|9372.6|9378|9373|9375.9|9370.9|28
1601583300000|2020-10-01 20:15:00|9377.8|9372.8|9378.3|9373.3|9378.5|9373.5|9377.2|9372.2|20
1601583600000|2020-10-01 20:20:00|9378.1|9373.1|9379|9374|9379|9374|9378.1|9373.1|10
1601583900000|2020-10-01 20:25:00|9379.1|9374.1|9379.8|9374.8|9380.1|9375.1|9378.9|9373.9|22
1601584200000|2020-10-01 20:30:00|9379.9|9374.9|9379.4|9374.4|9380.5|9375.5|9379.4|9374.4|9
1601584500000|2020-10-01 20:35:00|9379.2|9374.2|9379.6|9374.6|9380|9375|9379.1|9374.1|11
1601584800000|2020-10-01 20:40:00|9379.8|9374.8|9379.3|9374.3|9380|9375|9379.1|9374.1|26
1601585100000|2020-10-01 20:45:00|9379.5|9374.5|9381.1|9376.1|9381.3|9376.3|9378.1|9373.1|28
1601585400000|2020-10-01 20:50:00|9380.9|9375.9|9380.3|9375.3|9381.1|9376.1|9379.6|9374.6|5
1601585700000|2020-10-01 20:55:00|9380.5|9375.5|9379|9370|9382.2|9377.2|9379|9370|21
1601596800000|2020-10-02 00:00:00|9380.8|9375.8|9380.7|9375.7|9381.2|9376.2|9379.8|9374.8|45
1601597100000|2020-10-02 00:05:00|9380.3|9375.3|9382.7|9377.7|9383.1|9378.1|9379.7|9374.7|33
1601597400000|2020-10-02 00:10:00|9382.9|9377.9|9384.9|9379.9|9386|9381|9382.2|9377.2|61
1601597700000|2020-10-02 00:15:00|9384.7|9379.7|9384.1|9379.1|9385.5|9380.5|9383.9|9378.9|12
1601598000000|2020-10-02 00:20:00|9384|9379|9384.6|9379.6|9385|9380|9383.6|9378.6|18
1601598300000|2020-10-02 00:25:00|9384.3|9379.3|9383.1|9378.1|9384.5|9379.5|9382.9|9377.9|10
1601598600000|2020-10-02 00:30:00|9383.3|9378.3|9386.5|9381.5|9386.7|9381.7|9383.3|9378.3|16
1601598900000|2020-10-02 00:35:00|9386.3|9381.3|9385|9380|9387|9382|9384.8|9379.8|14
1601599200000|2020-10-02 00:40:00|9384.8|9379.8|9388|9383|9388.4|9383.4|9384.8|9379.8|62
1601599500000|2020-10-02 00:45:00|9387.8|9382.8|9387.1|9382.1|9388|9383|9386.5|9381.5|31
1601599800000|2020-10-02 00:50:00|9387.3|9382.3|9387.3|9382.3|9388.4|9383.4|9386.1|9381.1|16
1601600100000|2020-10-02 00:55:00|9387.5|9382.5|9387.8|9382.8|9388.5|9383.5|9386|9381|16
1601600400000|2020-10-02 01:00:00|9388|9383|9387.1|9382.1|9390.5|9385.5|9387.1|9382.1|60
1601600700000|2020-10-02 01:05:00|9387|9382|9385.7|9380.7|9387.7|9382.7|9385.3|9380.3|11
1601601000000|2020-10-02 01:10:00|9385.9|9380.9|9387.4|9382.4|9387.4|9382.4|9385.9|9380.9|14
1601601300000|2020-10-02 01:15:00|9387.2|9382.2|9387.4|9382.4|9387.4|9382.4|9386|9381|6
1601601600000|2020-10-02 01:20:00|9387.5|9382.5|9387|9382|9388.7|9383.7|9387|9382|9
1601601900000|2020-10-02 01:25:00|9386.8|9381.8|9387.5|9382.5|9387.7|9382.7|9386.5|9381.5|40
1601602200000|2020-10-02 01:30:00|9387.3|9382.3|9387|9382|9389|9384|9386.6|9381.6|53
1601602500000|2020-10-02 01:35:00|9387.4|9382.4|9387|9382|9387.5|9382.5|9386.6|9381.6|4
1601602800000|2020-10-02 01:40:00|9387.2|9382.2|9388.9|9383.9|9389.5|9384.5|9387.2|9382.2|10
1601603100000|2020-10-02 01:45:00|9389|9384|9390.2|9385.2|9390.4|9385.4|9389|9384|6
1601603400000|2020-10-02 01:50:00|9390.4|9385.4|9389.5|9384.5|9390.4|9385.4|9389.3|9384.3|14
1601603700000|2020-10-02 01:55:00|9389.9|9384.9|9390.2|9385.2|9391|9386|9389.9|9384.9|32
1601604000000|2020-10-02 02:00:00|9390|9385|9391.9|9386.9|9392.3|9387.3|9390|9385|97
1601604300000|2020-10-02 02:05:00|9391.7|9386.7|9391.6|9386.6|9392.5|9387.5|9391.1|9386.1|28
1601604600000|2020-10-02 02:10:00|9391.4|9386.4|9391.1|9386.1|9392.2|9387.2|9391.1|9386.1|36
1601604900000|2020-10-02 02:15:00|9390.9|9385.9|9390.6|9385.6|9391.5|9386.5|9390.6|9385.6|5
1601605200000|2020-10-02 02:20:00|9390.8|9385.8|9391.1|9386.1|9391.1|9386.1|9390.6|9385.6|6
1601605500000|2020-10-02 02:25:00|9390.9|9385.9|9390.4|9385.4|9391.5|9386.5|9390|9385|23
1601605800000|2020-10-02 02:30:00|9390.5|9385.5|9391.1|9386.1|9391.5|9386.5|9389.5|9384.5|21
1601606100000|2020-10-02 02:35:00|9391.3|9386.3|9392.5|9387.5|9392.7|9387.7|9391.1|9386.1|38
1601606400000|2020-10-02 02:40:00|9392.7|9387.7|9393.1|9388.1|9394|9389|9392.6|9387.6|17
1601606700000|2020-10-02 02:45:00|9393.2|9388.2|9396.1|9391.1|9396.5|9391.5|9392.6|9387.6|34
1601607000000|2020-10-02 02:50:00|9396.3|9391.3|9397.6|9392.6|9399.8|9394.8|9395.6|9390.6|72
1601607300000|2020-10-02 02:55:00|9398.1|9393.1|9397.9|9392.9|9401.1|9396.1|9397.6|9392.6|68
1601607600000|2020-10-02 03:00:00|9398|9393|9398.5|9393.5|9399|9394|9397.3|9392.3|30
1601607900000|2020-10-02 03:05:00|9398.3|9393.3|9398.5|9393.5|9399.5|9394.5|9398.1|9393.1|19
1601608200000|2020-10-02 03:10:00|9398.1|9393.1|9399.1|9394.1|9399.5|9394.5|9396.9|9391.9|21
1601608500000|2020-10-02 03:15:00|9399.3|9394.3|9398.5|9393.5|9399.3|9394.3|9397.6|9392.6|9
1601608800000|2020-10-02 03:20:00|9398.6|9393.6|9398.8|9393.8|9399|9394|9398.1|9393.1|35
1601609100000|2020-10-02 03:25:00|9399|9394|9397.9|9392.9|9399.5|9394.5|9397.6|9392.6|11
1601609400000|2020-10-02 03:30:00|9397.8|9392.8|9398.6|9393.6|9398.6|9393.6|9396.9|9391.9|28
1601609700000|2020-10-02 03:35:00|9398.8|9393.8|9398.1|9393.1|9398.8|9393.8|9397.6|9392.6|13
1601610000000|2020-10-02 03:40:00|9398.3|9393.3|9399.1|9394.1|9399.3|9394.3|9398.2|9393.2|12
1601610300000|2020-10-02 03:45:00|9399.3|9394.3|9398.9|9393.9|9399.6|9394.6|9398.9|9393.9|22
1601610600000|2020-10-02 03:50:00|9398.7|9393.7|9397.7|9392.7|9399.1|9394.1|9397.6|9392.6|20
1601610900000|2020-10-02 03:55:00|9397.6|9392.6|9399.5|9394.5|9399.5|9394.5|9397.1|9392.1|22
1601611200000|2020-10-02 04:00:00|9399.6|9394.6|9399.1|9394.1|9400.1|9395.1|9399.1|9394.1|17
1601611500000|2020-10-02 04:05:00|9398.9|9393.9|9401.1|9396.1|9401.1|9396.1|9398.6|9393.6|13
1601611800000|2020-10-02 04:10:00|9400.7|9395.7|9401|9396|9401.6|9396.6|9400.6|9395.6|97
1601612100000|2020-10-02 04:15:00|9401.1|9396.1|9400.1|9395.1|9401.5|9396.5|9399.9|9394.9|6
1601612400000|2020-10-02 04:20:00|9400|9395|9401.5|9396.5|9401.5|9396.5|9400|9395|63
1601612700000|2020-10-02 04:25:00|9401.3|9396.3|9400.5|9395.5|9401.3|9396.3|9400.5|9395.5|5
1601613000000|2020-10-02 04:30:00|9400.7|9395.7|9399|9394|9400.9|9395.9|9398.8|9393.8|25
1601613300000|2020-10-02 04:35:00|9399.2|9394.2|9398.5|9393.5|9399.2|9394.2|9398.3|9393.3|8
1601613600000|2020-10-02 04:40:00|9398.7|9393.7|9399.5|9394.5|9399.9|9394.9|9398.5|9393.5|59
1601613900000|2020-10-02 04:45:00|9399.3|9394.3|9399.1|9394.1|9400.2|9395.2|9399|9394|23
1601614200000|2020-10-02 04:50:00|9399|9394|9402.1|9397.1|9402.5|9397.5|9399|9394|87
1601614500000|2020-10-02 04:55:00|9402|9397|9406.5|9401.5|9408.6|9403.6|9402|9397|469
1601614800000|2020-10-02 05:00:00|9406.3|9401.3|9409.5|9404.5|9410.9|9405.9|9406|9401|130
1601615100000|2020-10-02 05:05:00|9409.9|9404.9|9406|9401|9411|9406|9405.1|9400.1|146
1601615400000|2020-10-02 05:10:00|9405.8|9400.8|9402.1|9397.1|9406.5|9401.5|9402|9397|111
1601615700000|2020-10-02 05:15:00|9402.3|9397.3|9398.3|9393.3|9402.5|9397.5|9397.2|9392.2|155
1601616000000|2020-10-02 05:20:00|9398.1|9393.1|9397.8|9392.8|9398.6|9393.6|9395.6|9390.6|123
1601616300000|2020-10-02 05:25:00|9397.9|9392.9|9396.2|9391.2|9399.7|9394.7|9395.7|9390.7|37
1601616600000|2020-10-02 05:30:00|9396.1|9391.1|9399|9394|9399|9394|9395.7|9390.7|57
1601616900000|2020-10-02 05:35:00|9398.6|9393.6|9392.6|9387.6|9398.8|9393.8|9392.4|9387.4|143
1601617200000|2020-10-02 05:40:00|9392.4|9387.4|9384.7|9379.7|9393|9388|9383.3|9378.3|247
1601617500000|2020-10-02 05:45:00|9384.5|9379.5|9385.7|9380.7|9386.1|9381.1|9383.3|9378.3|160
1601617800000|2020-10-02 05:50:00|9385.5|9380.5|9387.6|9382.6|9389.6|9384.6|9385.2|9380.2|184
1601618100000|2020-10-02 05:55:00|9387.4|9382.4|9391.2|9386.2|9392.9|9387.9|9385.7|9380.7|119
1601618400000|2020-10-02 06:00:00|9391.1|9386.1|9389.9|9384.9|9391.3|9386.3|9387.9|9382.9|57
1601618700000|2020-10-02 06:05:00|9390.1|9385.1|9389.1|9384.1|9391.6|9386.6|9387.5|9382.5|53
1601619000000|2020-10-02 06:10:00|9389.4|9384.4|9386.6|9381.6|9389.6|9384.6|9384.9|9379.9|105
1601619300000|2020-10-02 06:15:00|9386.4|9381.4|9390.3|9385.3|9390.6|9385.6|9385.9|9380.9|101
1601619600000|2020-10-02 06:20:00|9390.5|9385.5|9384.9|9379.9|9390.6|9385.6|9384.7|9379.7|30
1601619900000|2020-10-02 06:25:00|9384.7|9379.7|9383|9378|9387.6|9382.6|9381.2|9376.2|134
1601620200000|2020-10-02 06:30:00|9382.8|9377.8|9383|9378|9386.7|9381.7|9380.3|9375.3|55
1601620500000|2020-10-02 06:35:00|9383.2|9378.2|9384.5|9379.5|9385.2|9380.2|9381.8|9376.8|17
1601620800000|2020-10-02 06:40:00|9384.7|9379.7|9385.2|9380.2|9386.3|9381.3|9383.3|9378.3|41
1601621100000|2020-10-02 06:45:00|9385|9380|9385.3|9380.3|9386.5|9381.5|9382.9|9377.9|36
1601621400000|2020-10-02 06:50:00|9385.5|9380.5|9382.8|9377.8|9386.5|9381.5|9382.3|9377.3|26
1601621700000|2020-10-02 06:55:00|9383|9378|9380.7|9375.7|9383.8|9378.8|9379.8|9374.8|40
1601622000000|2020-10-02 07:00:00|9380.8|9375.8|9383.5|9378.5|9383.7|9378.7|9378.3|9373.3|77
1601622300000|2020-10-02 07:05:00|9383.7|9378.7|9379.6|9374.6|9385.6|9380.6|9379.3|9374.3|54
1601622600000|2020-10-02 07:10:00|9379.8|9374.8|9381.3|9376.3|9382.2|9377.2|9379.3|9374.3|44
1601622900000|2020-10-02 07:15:00|9381.1|9376.1|9386.6|9381.6|9387.5|9382.5|9380.6|9375.6|22
1601623200000|2020-10-02 07:20:00|9386.4|9381.4|9389|9384|9390.3|9385.3|9385.9|9380.9|46
1601623500000|2020-10-02 07:25:00|9388.8|9383.8|9385.9|9380.9|9390.3|9385.3|9380.7|9375.7|276
1601623800000|2020-10-02 07:30:00|9385.8|9380.8|9379.7|9374.7|9386|9381|9378.6|9373.6|108
1601624100000|2020-10-02 07:35:00|9379.8|9374.8|9384.3|9379.3|9385.7|9380.7|9377.8|9372.8|68
1601624400000|2020-10-02 07:40:00|9384.1|9379.1|9387.8|9382.8|9389.4|9384.4|9383.3|9378.3|60
1601624700000|2020-10-02 07:45:00|9388|9383|9388|9383|9390.1|9385.1|9386|9381|50
1601625000000|2020-10-02 07:50:00|9388.1|9383.1|9387.2|9382.2|9392|9387|9386.8|9381.8|64
1601625300000|2020-10-02 07:55:00|9387.4|9382.4|9385.5|9380.5|9387.6|9382.6|9384.5|9379.5|43
1601625600000|2020-10-02 08:00:00|9385.6|9380.6|9386.1|9381.1|9388.1|9383.1|9383.9|9378.9|30
1601625900000|2020-10-02 08:05:00|9386.3|9381.3|9388.1|9383.1|9388.3|9383.3|9385.2|9380.2|22
1601626200000|2020-10-02 08:10:00|9387.9|9382.9|9387.1|9382.1|9390.6|9385.6|9387.1|9382.1|59
1601626500000|2020-10-02 08:15:00|9387.3|9382.3|9386.3|9381.3|9388.5|9383.5|9386.1|9381.1|14
1601626800000|2020-10-02 08:20:00|9386.1|9381.1|9382.6|9377.6|9386.5|9381.5|9382.6|9377.6|33
1601627100000|2020-10-02 08:25:00|9382.8|9377.8|9381.8|9376.8|9383.1|9378.1|9379.6|9374.6|54
1601627400000|2020-10-02 08:30:00|9382|9377|9383|9378|9386.5|9381.5|9381.6|9376.6|22
1601627700000|2020-10-02 08:35:00|9382.8|9377.8|9381.5|9376.5|9384.7|9379.7|9378.1|9373.1|68
1601628000000|2020-10-02 08:40:00|9381.3|9376.3|9384.3|9379.3|9385.7|9380.7|9380.5|9375.5|35
1601628300000|2020-10-02 08:45:00|9384.5|9379.5|9384.3|9379.3|9385.5|9380.5|9382.3|9377.3|35
1601628600000|2020-10-02 08:50:00|9384.5|9379.5|9384.6|9379.6|9386.2|9381.2|9382|9377|43
1601628900000|2020-10-02 08:55:00|9384.4|9379.4|9388.3|9383.3|9389|9384|9384.1|9379.1|57
1601629200000|2020-10-02 09:00:00|9388.1|9383.1|9388|9383|9389.5|9384.5|9386.1|9381.1|46
1601629500000|2020-10-02 09:05:00|9388.4|9383.4|9386|9381|9389.5|9384.5|9384.8|9379.8|23
1601629800000|2020-10-02 09:10:00|9386.2|9381.2|9386.8|9381.8|9387|9382|9384.1|9379.1|22
1601630100000|2020-10-02 09:15:00|9386.6|9381.6|9389.6|9384.6|9390.2|9385.2|9386.6|9381.6|35
1601630400000|2020-10-02 09:20:00|9389.4|9384.4|9391|9386|9391|9386|9387.9|9382.9|42
1601630700000|2020-10-02 09:25:00|9390.8|9385.8|9391|9386|9391.5|9386.5|9389.6|9384.6|18
1601631000000|2020-10-02 09:30:00|9390.8|9385.8|9390.8|9385.8|9391.8|9386.8|9388.9|9383.9|48
1601631300000|2020-10-02 09:35:00|9390.6|9385.6|9388.1|9383.1|9390.8|9385.8|9386.2|9381.2|53
1601631600000|2020-10-02 09:40:00|9387.9|9382.9|9385.5|9380.5|9388.3|9383.3|9385.3|9380.3|17
1601631900000|2020-10-02 09:45:00|9385.3|9380.3|9383.4|9378.4|9385.7|9380.7|9382.7|9377.7|56
1601632200000|2020-10-02 09:50:00|9383.6|9378.6|9381.8|9376.8|9384.1|9379.1|9381.5|9376.5|38
1601632500000|2020-10-02 09:55:00|9381.5|9376.5|9387.2|9382.2|9388.2|9383.2|9381.3|9376.3|46
1601632800000|2020-10-02 10:00:00|9387|9382|9388.1|9383.1|9388.7|9383.7|9385|9380|43
1601633100000|2020-10-02 10:05:00|9388.2|9383.2|9388.5|9383.5|9390.4|9385.4|9387.8|9382.8|17
1601633400000|2020-10-02 10:10:00|9388.3|9383.3|9387.4|9382.4|9388.3|9383.3|9384.7|9379.7|39
1601633700000|2020-10-02 10:15:00|9387.6|9382.6|9391.1|9386.1|9391.6|9386.6|9387.4|9382.4|19
1601634000000|2020-10-02 10:20:00|9391.3|9386.3|9391.5|9386.5|9393.3|9388.3|9390.1|9385.1|47
1601634300000|2020-10-02 10:25:00|9391.8|9386.8|9388.1|9383.1|9393.3|9388.3|9386.6|9381.6|59
1601634600000|2020-10-02 10:30:00|9387.9|9382.9|9389.3|9384.3|9390.6|9385.6|9387.2|9382.2|21
1601634900000|2020-10-02 10:35:00|9389.1|9384.1|9386.1|9381.1|9389.8|9384.8|9386.1|9381.1|40
1601635200000|2020-10-02 10:40:00|9386.3|9381.3|9386.9|9381.9|9388|9383|9385.6|9380.6|122
1601635500000|2020-10-02 10:45:00|9387|9382|9388.9|9383.9|9389.9|9384.9|9386.7|9381.7|14
1601635800000|2020-10-02 10:50:00|9389|9384|9387|9382|9390.5|9385.5|9385.8|9380.8|15
1601636100000|2020-10-02 10:55:00|9387.2|9382.2|9391.4|9386.4|9391.5|9386.5|9387|9382|28
1601636400000|2020-10-02 11:00:00|9391.5|9386.5|9390.8|9385.8|9394.5|9389.5|9390.1|9385.1|131
1601636700000|2020-10-02 11:05:00|9390.6|9385.6|9395.9|9390.9|9397|9392|9390.6|9385.6|44
1601637000000|2020-10-02 11:10:00|9396.1|9391.1|9392.3|9387.3|9396.1|9391.1|9391.4|9386.4|27
1601637300000|2020-10-02 11:15:00|9392.5|9387.5|9391.2|9386.2|9392.5|9387.5|9390.6|9385.6|40
1601637600000|2020-10-02 11:20:00|9391.4|9386.4|9393.5|9388.5|9393.9|9388.9|9389.8|9384.8|9
1601637900000|2020-10-02 11:25:00|9393.1|9388.1|9388|9383|9393.2|9388.2|9388|9383|26
1601638200000|2020-10-02 11:30:00|9388.2|9383.2|9388.2|9383.2|9389|9384|9387.3|9382.3|41
1601638500000|2020-10-02 11:35:00|9388.4|9383.4|9384.8|9379.8|9388.5|9383.5|9383|9378|124
1601638800000|2020-10-02 11:40:00|9385|9380|9387.9|9382.9|9388.5|9383.5|9384.8|9379.8|31
1601639100000|2020-10-02 11:45:00|9388|9383|9386.2|9381.2|9388.7|9383.7|9385.5|9380.5|30
1601639400000|2020-10-02 11:50:00|9386|9381|9383.6|9378.6|9387.2|9382.2|9383.5|9378.5|27
1601639700000|2020-10-02 11:55:00|9383.5|9378.5|9383|9378|9384.7|9379.7|9382|9377|40
1601640000000|2020-10-02 12:00:00|9383.2|9378.2|9383.5|9378.5|9384.4|9379.4|9381|9376|124
1601640300000|2020-10-02 12:05:00|9383.7|9378.7|9381.2|9376.2|9383.7|9378.7|9380.5|9375.5|60
1601640600000|2020-10-02 12:10:00|9381.4|9376.4|9379.5|9374.5|9381.5|9376.5|9378.5|9373.5|59
1601640900000|2020-10-02 12:15:00|9379.7|9374.7|9380.7|9375.7|9383.4|9378.4|9379.5|9374.5|82
1601641200000|2020-10-02 12:20:00|9380.5|9375.5|9381|9376|9383.4|9378.4|9379.5|9374.5|57
1601641500000|2020-10-02 12:25:00|9381.2|9376.2|9380.3|9375.3|9382.5|9377.5|9379.8|9374.8|73
1601641800000|2020-10-02 12:30:00|9381.4|9376.4|9383.4|9378.4|9383.4|9378.4|9375.3|9370.3|325
1601642100000|2020-10-02 12:35:00|9383.6|9378.6|9384.9|9379.9|9389.6|9384.6|9382.4|9377.4|148
1601642400000|2020-10-02 12:40:00|9385.1|9380.1|9390.2|9385.2|9391.3|9386.3|9385.1|9380.1|139
1601642700000|2020-10-02 12:45:00|9390.1|9385.1|9391.2|9386.2|9393.1|9388.1|9387.9|9382.9|119
1601643000000|2020-10-02 12:50:00|9391.4|9386.4|9393.7|9388.7|9398.6|9393.6|9391.4|9386.4|263
1601643300000|2020-10-02 12:55:00|9393.9|9388.9|9392.2|9387.2|9395.1|9390.1|9389.7|9384.7|88
1601643600000|2020-10-02 13:00:00|9392.4|9387.4|9398.6|9393.6|9399.6|9394.6|9391.3|9386.3|298
1601643900000|2020-10-02 13:05:00|9399|9394|9399.9|9394.9|9401.4|9396.4|9395.4|9390.4|417
1601644200000|2020-10-02 13:10:00|9400.1|9395.1|9399.5|9394.5|9401.9|9396.9|9398.7|9393.7|117
1601644500000|2020-10-02 13:15:00|9399.4|9394.4|9397.4|9392.4|9400.4|9395.4|9395.7|9390.7|394
1601644800000|2020-10-02 13:20:00|9397.6|9392.6|9394.9|9389.9|9399.8|9394.8|9394|9389|261
1601645100000|2020-10-02 13:25:00|9395|9390|9396.1|9391.1|9399|9394|9395|9390|155
1601645400000|2020-10-02 13:30:00|9396.3|9391.3|9393.5|9388.5|9399|9394|9391.1|9386.1|137
1601645700000|2020-10-02 13:35:00|9393.8|9388.8|9388.9|9383.9|9394.8|9389.8|9387.2|9382.2|316
1601646000000|2020-10-02 13:40:00|9389.1|9384.1|9388.2|9383.2|9391.1|9386.1|9386.4|9381.4|328
1601646300000|2020-10-02 13:45:00|9388|9383|9392.1|9387.1|9392.4|9387.4|9387.4|9382.4|143
1601646600000|2020-10-02 13:50:00|9391.9|9386.9|9390.9|9385.9|9394.9|9389.9|9390.7|9385.7|81
1601646900000|2020-10-02 13:55:00|9390.7|9385.7|9391.4|9386.4|9393|9388|9389.5|9384.5|22
1601647200000|2020-10-02 14:00:00|9391.2|9386.2|9389.9|9384.9|9392.4|9387.4|9388.5|9383.5|71
1601647500000|2020-10-02 14:05:00|9389.7|9384.7|9385.2|9380.2|9389.7|9384.7|9384|9379|127
1601647800000|2020-10-02 14:10:00|9385|9380|9387.4|9382.4|9387.7|9382.7|9383|9378|60
1601648100000|2020-10-02 14:15:00|9387.5|9382.5|9390.4|9385.4|9392.7|9387.7|9385.3|9380.3|49
1601648400000|2020-10-02 14:20:00|9390.2|9385.2|9393.4|9388.4|9393.4|9388.4|9389|9384|18
1601648700000|2020-10-02 14:25:00|9393.5|9388.5|9393.5|9388.5|9396.9|9391.9|9389|9384|116
1601649000000|2020-10-02 14:30:00|9393.1|9388.1|9393|9388|9397.5|9392.5|9392.1|9387.1|86
1601649300000|2020-10-02 14:35:00|9393.2|9388.2|9390.1|9385.1|9394.4|9389.4|9388.5|9383.5|115
1601649600000|2020-10-02 14:40:00|9389.9|9384.9|9390.4|9385.4|9391.9|9386.9|9388.2|9383.2|46
1601649900000|2020-10-02 14:45:00|9390.6|9385.6|9388.9|9383.9|9391.8|9386.8|9388.1|9383.1|93
1601650200000|2020-10-02 14:50:00|9389.1|9384.1|9390.4|9385.4|9394.2|9389.2|9388.5|9383.5|107
1601650500000|2020-10-02 14:55:00|9390.6|9385.6|9391.4|9386.4|9392.6|9387.6|9388.9|9383.9|123
1601650800000|2020-10-02 15:00:00|9391.2|9386.2|9388.4|9383.4|9393.3|9388.3|9387.9|9382.9|184
1601651100000|2020-10-02 15:05:00|9388|9383|9388.9|9383.9|9391.8|9386.8|9387.5|9382.5|105
1601651400000|2020-10-02 15:10:00|9388.5|9383.5|9390.6|9385.6|9391.1|9386.1|9386.9|9381.9|98
1601651700000|2020-10-02 15:15:00|9390.8|9385.8|9388.1|9383.1|9393.1|9388.1|9387.2|9382.2|38
1601652000000|2020-10-02 15:20:00|9388.3|9383.3|9390.9|9385.9|9391.3|9386.3|9386.9|9381.9|41
1601652300000|2020-10-02 15:25:00|9390.7|9385.7|9386.9|9381.9|9391.3|9386.3|9386.6|9381.6|542
1601652600000|2020-10-02 15:30:00|9387.1|9382.1|9389.1|9384.1|9390.6|9385.6|9386.7|9381.7|49
1601652900000|2020-10-02 15:35:00|9388.9|9383.9|9393|9388|9393.2|9388.2|9387.3|9382.3|95
1601653200000|2020-10-02 15:40:00|9393.2|9388.2|9394|9389|9394.5|9389.5|9392.1|9387.1|88
1601653500000|2020-10-02 15:45:00|9394.1|9389.1|9394|9389|9394.5|9389.5|9392.5|9387.5|89
1601653800000|2020-10-02 15:50:00|9394.2|9389.2|9396|9391|9396.7|9391.7|9393.1|9388.1|70
1601654100000|2020-10-02 15:55:00|9395.9|9390.9|9397.2|9392.2|9397.9|9392.9|9395|9390|77
1601654400000|2020-10-02 16:00:00|9397.5|9392.5|9398.7|9393.7|9399.2|9394.2|9397.1|9392.1|99
1601654700000|2020-10-02 16:05:00|9398.9|9393.9|9396|9391|9399.9|9394.9|9395.5|9390.5|50
1601655000000|2020-10-02 16:10:00|9395.9|9390.9|9392.3|9387.3|9397|9392|9390.6|9385.6|64
1601655300000|2020-10-02 16:15:00|9392.1|9387.1|9388.7|9383.7|9392.5|9387.5|9387.4|9382.4|102
1601655600000|2020-10-02 16:20:00|9388.4|9383.4|9389.1|9384.1|9390.6|9385.6|9387|9382|48
1601655900000|2020-10-02 16:25:00|9389.3|9384.3|9387.9|9382.9|9389.8|9384.8|9387.7|9382.7|30
1601656200000|2020-10-02 16:30:00|9387.7|9382.7|9389.2|9384.2|9389.6|9384.6|9386.7|9381.7|222
1601656500000|2020-10-02 16:35:00|9389.4|9384.4|9387.9|9382.9|9390.3|9385.3|9387.9|9382.9|16
1601656800000|2020-10-02 16:40:00|9388.1|9383.1|9386|9381|9388.1|9383.1|9385.7|9380.7|38
1601657100000|2020-10-02 16:45:00|9385.8|9380.8|9386.7|9381.7|9387.2|9382.2|9385.7|9380.7|25
1601657400000|2020-10-02 16:50:00|9386.9|9381.9|9386.4|9381.4|9387.9|9382.9|9385.7|9380.7|24
1601657700000|2020-10-02 16:55:00|9386.6|9381.6|9389.1|9384.1|9389.4|9384.4|9386.2|9381.2|12
1601658000000|2020-10-02 17:00:00|9389.3|9384.3|9389.6|9384.6|9389.6|9384.6|9387.9|9382.9|26
1601658300000|2020-10-02 17:05:00|9389.7|9384.7|9389.6|9384.6|9390.1|9385.1|9388.7|9383.7|15
1601658600000|2020-10-02 17:10:00|9389.4|9384.4|9389.1|9384.1|9389.6|9384.6|9388.2|9383.2|35
1601658900000|2020-10-02 17:15:00|9388.9|9383.9|9388.7|9383.7|9391.1|9386.1|9388.4|9383.4|48
1601659200000|2020-10-02 17:20:00|9388.9|9383.9|9387.6|9382.6|9389.6|9384.6|9387.2|9382.2|14
1601659500000|2020-10-02 17:25:00|9387.9|9382.9|9386.9|9381.9|9387.9|9382.9|9386.4|9381.4|22
1601659800000|2020-10-02 17:30:00|9386.7|9381.7|9388.7|9383.7|9388.7|9383.7|9386.5|9381.5|74
1601660100000|2020-10-02 17:35:00|9388.6|9383.6|9389.1|9384.1|9389.4|9384.4|9388.2|9383.2|4
1601660400000|2020-10-02 17:40:00|9389.2|9384.2|9390.4|9385.4|9391.6|9386.6|9388.7|9383.7|52
1601660700000|2020-10-02 17:45:00|9390.6|9385.6|9391.6|9386.6|9392|9387|9390.1|9385.1|125
1601661000000|2020-10-02 17:50:00|9391.5|9386.5|9392.2|9387.2|9393.4|9388.4|9391.5|9386.5|181
1601661300000|2020-10-02 17:55:00|9392.3|9387.3|9393|9388|9393|9388|9392|9387|25
1601661600000|2020-10-02 18:00:00|9392.8|9387.8|9391|9386|9393|9388|9390.5|9385.5|87
1601661900000|2020-10-02 18:05:00|9390.8|9385.8|9390|9385|9391|9386|9389.1|9384.1|23
1601662200000|2020-10-02 18:10:00|9389.8|9384.8|9389.6|9384.6|9391.1|9386.1|9389.2|9384.2|230
1601662500000|2020-10-02 18:15:00|9389.4|9384.4|9388.7|9383.7|9389.9|9384.9|9388|9383|13
1601662800000|2020-10-02 18:20:00|9388.5|9383.5|9389.2|9384.2|9389.6|9384.6|9388.2|9383.2|30
1601663100000|2020-10-02 18:25:00|9389.4|9384.4|9389.2|9384.2|9389.6|9384.6|9389|9384|7
1601663400000|2020-10-02 18:30:00|9389|9384|9389.4|9384.4|9390.4|9385.4|9388.7|9383.7|15
1601663700000|2020-10-02 18:35:00|9389.7|9384.7|9389.6|9384.6|9390.1|9385.1|9388.7|9383.7|7
1601664000000|2020-10-02 18:40:00|9389.7|9384.7|9391|9386|9391.5|9386.5|9389.5|9384.5|245
1601664300000|2020-10-02 18:45:00|9390.8|9385.8|9391.7|9386.7|9391.9|9386.9|9390.1|9385.1|26
1601664600000|2020-10-02 18:50:00|9391.5|9386.5|9391.8|9386.8|9392.5|9387.5|9391.1|9386.1|12
1601664900000|2020-10-02 18:55:00|9391.6|9386.6|9393.1|9388.1|9393.5|9388.5|9390.7|9385.7|140
1601665200000|2020-10-02 19:00:00|9393|9388|9393.4|9388.4|9393.9|9388.9|9392|9387|311
1601665500000|2020-10-02 19:05:00|9393.6|9388.6|9393.9|9388.9|9394.4|9389.4|9393|9388|410
1601665800000|2020-10-02 19:10:00|9393.4|9388.4|9393.4|9388.4|9395.4|9390.4|9392.5|9387.5|191
1601666100000|2020-10-02 19:15:00|9393.6|9388.6|9393.4|9388.4|9393.9|9388.9|9392.9|9387.9|232
1601666400000|2020-10-02 19:20:00|9393.6|9388.6|9393|9388|9394.9|9389.9|9393|9388|89
1601666700000|2020-10-02 19:25:00|9393.2|9388.2|9392.5|9387.5|9393.4|9388.4|9392.5|9387.5|69
1601667000000|2020-10-02 19:30:00|9392.7|9387.7|9393|9388|9393.4|9388.4|9392.5|9387.5|72
1601667300000|2020-10-02 19:35:00|9392.9|9387.9|9392.9|9387.9|9392.9|9387.9|9391.9|9386.9|45
1601667600000|2020-10-02 19:40:00|9392.6|9387.6|9392.9|9387.9|9392.9|9387.9|9392|9387|58
1601667900000|2020-10-02 19:45:00|9393.1|9388.1|9392.4|9387.4|9393.4|9388.4|9391.5|9386.5|76
1601668200000|2020-10-02 19:50:00|9392.9|9387.9|9394.9|9389.9|9394.9|9389.9|9392.4|9387.4|71
1601668500000|2020-10-02 19:55:00|9395.1|9390.1|9394.5|9389.5|9395.4|9390.4|9394.2|9389.2|112
1601668800000|2020-10-02 20:00:00|9394.3|9389.3|9394|9389|9395.4|9390.4|9394|9389|23
1601669100000|2020-10-02 20:05:00|9393.8|9388.8|9393.4|9388.4|9393.9|9388.9|9393.2|9388.2|21
1601669400000|2020-10-02 20:10:00|9393.2|9388.2|9392.5|9387.5|9393.9|9388.9|9392.5|9387.5|9
1601669700000|2020-10-02 20:15:00|9392.4|9387.4|9391.7|9386.7|9392.9|9387.9|9391.7|9386.7|53
1601670000000|2020-10-02 20:20:00|9391.5|9386.5|9393.2|9388.2|9393.4|9388.4|9391.5|9386.5|7
1601670300000|2020-10-02 20:25:00|9393.4|9388.4|9392.6|9387.6|9393.4|9388.4|9391.5|9386.5|4
1601670600000|2020-10-02 20:30:00|9392.7|9387.7|9391.5|9386.5|9392.9|9387.9|9391.5|9386.5|13
1601670900000|2020-10-02 20:35:00|9391.4|9386.4|9390.9|9385.9|9391.4|9386.4|9390.9|9385.9|4
1601671200000|2020-10-02 20:40:00|9390.7|9385.7|9390.7|9385.7|9391.4|9386.4|9390.5|9385.5|33
1601671500000|2020-10-02 20:45:00|9390.9|9385.9|9390.9|9385.9|9390.9|9385.9|9390.5|9385.5|30
1601671800000|2020-10-02 20:50:00|9391.1|9386.1|9390.7|9385.7|9391.1|9386.1|9390.4|9385.4|0
1601672100000|2020-10-02 20:55:00|9390.9|9385.9|9391.3|9386.3|9392.6|9387.6|9390.7|9385.7|24
1601856000000|2020-10-05 00:00:00|9389.1|9384.1|9387|9382|9390.5|9385.5|9386.6|9381.6|27
1601856300000|2020-10-05 00:05:00|9387.1|9382.1|9387.3|9382.3|9388.5|9383.5|9386.6|9381.6|14
1601856600000|2020-10-05 00:10:00|9387.5|9382.5|9387.6|9382.6|9388.3|9383.3|9384.4|9379.4|108
1601856900000|2020-10-05 00:15:00|9387.8|9382.8|9385.1|9380.1|9388.3|9383.3|9384.2|9379.2|34
1601857200000|2020-10-05 00:20:00|9385.3|9380.3|9386.9|9381.9|9388|9383|9385.1|9380.1|30
1601857500000|2020-10-05 00:25:00|9386.7|9381.7|9386.7|9381.7|9388.1|9383.1|9386.7|9381.7|6
1601857800000|2020-10-05 00:30:00|9387.1|9382.1|9386.6|9381.6|9387.8|9382.8|9386.4|9381.4|9
1601858100000|2020-10-05 00:35:00|9386.4|9381.4|9382.6|9377.6|9386.5|9381.5|9382.1|9377.1|47
1601858400000|2020-10-05 00:40:00|9382.4|9377.4|9383.2|9378.2|9384.5|9379.5|9381.6|9376.6|150
1601858700000|2020-10-05 00:45:00|9383.4|9378.4|9384.5|9379.5|9384.5|9379.5|9382.9|9377.9|15
1601859000000|2020-10-05 00:50:00|9384.4|9379.4|9385.1|9380.1|9385.3|9380.3|9383.7|9378.7|29
1601859300000|2020-10-05 00:55:00|9385.3|9380.3|9385|9380|9385.5|9380.5|9383.9|9378.9|14
1601859600000|2020-10-05 01:00:00|9385.1|9380.1|9387.1|9382.1|9388|9383|9384.7|9379.7|50
1601859900000|2020-10-05 01:05:00|9386.8|9381.8|9385.1|9380.1|9387|9382|9384.6|9379.6|8
1601860200000|2020-10-05 01:10:00|9385|9380|9385.2|9380.2|9385.9|9380.9|9384.1|9379.1|47
1601860500000|2020-10-05 01:15:00|9385.4|9380.4|9384.6|9379.6|9385.6|9380.6|9383.7|9378.7|31
1601860800000|2020-10-05 01:20:00|9384.4|9379.4|9383.1|9378.1|9385.6|9380.6|9382.9|9377.9|9
1601861100000|2020-10-05 01:25:00|9382.9|9377.9|9382.9|9377.9|9383.5|9378.5|9382.4|9377.4|18
1601861400000|2020-10-05 01:30:00|9382.7|9377.7|9380|9375|9383.1|9378.1|9380|9375|66
1601861700000|2020-10-05 01:35:00|9380.2|9375.2|9379|9374|9380.9|9375.9|9378.9|9373.9|46
1601862000000|2020-10-05 01:40:00|9379.2|9374.2|9380.5|9375.5|9380.9|9375.9|9379|9374|13
1601862300000|2020-10-05 01:45:00|9380.3|9375.3|9380|9375|9380.8|9375.8|9379.3|9374.3|15
1601862600000|2020-10-05 01:50:00|9379.8|9374.8|9380|9375|9381.2|9376.2|9379.3|9374.3|12
1601862900000|2020-10-05 01:55:00|9379.8|9374.8|9379.4|9374.4|9380.4|9375.4|9378.8|9373.8|13
1601863200000|2020-10-05 02:00:00|9379.5|9374.5|9380.5|9375.5|9380.6|9375.6|9379.5|9374.5|4
1601863500000|2020-10-05 02:05:00|9380.3|9375.3|9380.3|9375.3|9381|9376|9379.6|9374.6|7
1601863800000|2020-10-05 02:10:00|9380.1|9375.1|9381|9376|9381.2|9376.2|9379.6|9374.6|8
1601864100000|2020-10-05 02:15:00|9380.8|9375.8|9379.1|9374.1|9380.8|9375.8|9379.1|9374.1|3
1601864400000|2020-10-05 02:20:00|9379.4|9374.4|9379.5|9374.5|9379.7|9374.7|9378.6|9373.6|18
1601864700000|2020-10-05 02:25:00|9379.8|9374.8|9379.8|9374.8|9380.4|9375.4|9379.7|9374.7|6
1601865000000|2020-10-05 02:30:00|9379.6|9374.6|9380.4|9375.4|9380.9|9375.9|9379.6|9374.6|10
1601865300000|2020-10-05 02:35:00|9380.3|9375.3|9381.4|9376.4|9381.9|9376.9|9380.1|9375.1|10
1601865600000|2020-10-05 02:40:00|9381.6|9376.6|9382|9377|9382.4|9377.4|9381.1|9376.1|21
1601865900000|2020-10-05 02:45:00|9381.8|9376.8|9381.5|9376.5|9381.9|9376.9|9381.1|9376.1|9
1601866200000|2020-10-05 02:50:00|9381.3|9376.3|9380.5|9375.5|9381.6|9376.6|9380.5|9375.5|22
1601866500000|2020-10-05 02:55:00|9380.7|9375.7|9381|9376|9381.3|9376.3|9379.5|9374.5|24
1601866800000|2020-10-05 03:00:00|9381.2|9376.2|9381.9|9376.9|9382.1|9377.1|9380.9|9375.9|22
1601867100000|2020-10-05 03:05:00|9381.7|9376.7|9381.4|9376.4|9381.9|9376.9|9380.9|9375.9|4
1601867400000|2020-10-05 03:10:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9380.7|9375.7|10
1601867700000|2020-10-05 03:15:00|9381.2|9376.2|9381.3|9376.3|9381.4|9376.4|9380.9|9375.9|8
1601868000000|2020-10-05 03:20:00|9380.9|9375.9|9379.9|9374.9|9380.9|9375.9|9379.5|9374.5|19
1601868300000|2020-10-05 03:25:00|9380.1|9375.1|9380.4|9375.4|9380.9|9375.9|9379.9|9374.9|9
1601868600000|2020-10-05 03:30:00|9380.6|9375.6|9381.8|9376.8|9381.8|9376.8|9380.4|9375.4|9
1601868900000|2020-10-05 03:35:00|9381.9|9376.9|9381.6|9376.6|9381.9|9376.9|9381.2|9376.2|6
1601869200000|2020-10-05 03:40:00|9381.4|9376.4|9382.1|9377.1|9382.1|9377.1|9381.4|9376.4|14
1601869500000|2020-10-05 03:45:00|9382.3|9377.3|9382.4|9377.4|9382.6|9377.6|9381.9|9376.9|2
1601869800000|2020-10-05 03:50:00|9382.6|9377.6|9383.1|9378.1|9383.6|9378.6|9382.4|9377.4|41
1601870100000|2020-10-05 03:55:00|9383.3|9378.3|9383.8|9378.8|9384.3|9379.3|9382.9|9377.9|32
1601870400000|2020-10-05 04:00:00|9383.6|9378.6|9383.4|9378.4|9384.8|9379.8|9382.9|9377.9|17
1601870700000|2020-10-05 04:05:00|9383|9378|9383.6|9378.6|9383.6|9378.6|9382.9|9377.9|7
1601871000000|2020-10-05 04:10:00|9383.8|9378.8|9383.4|9378.4|9384.3|9379.3|9383.2|9378.2|3
1601871300000|2020-10-05 04:15:00|9383.6|9378.6|9383.4|9378.4|9384.3|9379.3|9383.2|9378.2|11
1601871600000|2020-10-05 04:20:00|9383.2|9378.2|9383.6|9378.6|9383.8|9378.8|9382.9|9377.9|34
1601871900000|2020-10-05 04:25:00|9383.4|9378.4|9382.9|9377.9|9383.8|9378.8|9382.9|9377.9|1
1601872200000|2020-10-05 04:30:00|9383.1|9378.1|9381.6|9376.6|9383.1|9378.1|9381.4|9376.4|18
1601872500000|2020-10-05 04:35:00|9381.8|9376.8|9381.9|9376.9|9381.9|9376.9|9381.5|9376.5|4
1601872800000|2020-10-05 04:40:00|9382.1|9377.1|9381.6|9376.6|9382.8|9377.8|9381.6|9376.6|5
1601873100000|2020-10-05 04:45:00|9381.9|9376.9|9381.5|9376.5|9381.9|9376.9|9381.5|9376.5|19
1601873400000|2020-10-05 04:50:00|9381.7|9376.7|9381.5|9376.5|9381.9|9376.9|9381.4|9376.4|8
1601873700000|2020-10-05 04:55:00|9381.4|9376.4|9381.7|9376.7|9381.9|9376.9|9380.6|9375.6|15
1601874000000|2020-10-05 05:00:00|9381.6|9376.6|9381.4|9376.4|9382.9|9377.9|9381.1|9376.1|6
1601874300000|2020-10-05 05:05:00|9381.5|9376.5|9383.1|9378.1|9383.4|9378.4|9381.3|9376.3|7
1601874600000|2020-10-05 05:10:00|9383.2|9378.2|9382.1|9377.1|9383.4|9378.4|9382.1|9377.1|5
1601874900000|2020-10-05 05:15:00|9382.3|9377.3|9382.6|9377.6|9383|9378|9382.1|9377.1|14
1601875200000|2020-10-05 05:20:00|9382.4|9377.4|9382|9377|9382.6|9377.6|9381.6|9376.6|14
1601875500000|2020-10-05 05:25:00|9382.2|9377.2|9381.6|9376.6|9382.4|9377.4|9381.6|9376.6|10
1601875800000|2020-10-05 05:30:00|9381.4|9376.4|9380|9375|9381.7|9376.7|9379.8|9374.8|7
1601876100000|2020-10-05 05:35:00|9380.2|9375.2|9380.5|9375.5|9380.7|9375.7|9380|9375|7
1601876400000|2020-10-05 05:40:00|9380.7|9375.7|9381|9376|9381.2|9376.2|9380.1|9375.1|6
1601876700000|2020-10-05 05:45:00|9380.8|9375.8|9380.5|9375.5|9381|9376|9380.1|9375.1|3
1601877000000|2020-10-05 05:50:00|9380.3|9375.3|9381.2|9376.2|9381.4|9376.4|9380.1|9375.1|16
1601877300000|2020-10-05 05:55:00|9381|9376|9380.7|9375.7|9381.2|9376.2|9380.3|9375.3|14
1601877600000|2020-10-05 06:00:00|9380.5|9375.5|9386|9381|9386.9|9381.9|9380.5|9375.5|80
1601877900000|2020-10-05 06:05:00|9385.8|9380.8|9384.8|9379.8|9386.6|9381.6|9384.6|9379.6|30
1601878200000|2020-10-05 06:10:00|9384.7|9379.7|9386.1|9381.1|9387.3|9382.3|9384.6|9379.6|27
1601878500000|2020-10-05 06:15:00|9386.2|9381.2|9385|9380|9386.8|9381.8|9384.7|9379.7|11
1601878800000|2020-10-05 06:20:00|9385.2|9380.2|9386.2|9381.2|9387.1|9382.1|9385|9380|2
1601879100000|2020-10-05 06:25:00|9386.1|9381.1|9385.9|9380.9|9387.1|9382.1|9385.2|9380.2|10
1601879400000|2020-10-05 06:30:00|9386.1|9381.1|9385.9|9380.9|9387.4|9382.4|9383.6|9378.6|12
1601879700000|2020-10-05 06:35:00|9385.7|9380.7|9388.8|9383.8|9388.8|9383.8|9385.2|9380.2|49
1601880000000|2020-10-05 06:40:00|9388.9|9383.9|9387.7|9382.7|9388.9|9383.9|9387|9382|6
1601880300000|2020-10-05 06:45:00|9387.6|9382.6|9387.5|9382.5|9389.9|9384.9|9387.5|9382.5|56
1601880600000|2020-10-05 06:50:00|9387.7|9382.7|9388.4|9383.4|9388.8|9383.8|9387.2|9382.2|4
1601880900000|2020-10-05 06:55:00|9388.2|9383.2|9388.6|9383.6|9389.1|9384.1|9387.2|9382.2|33
1601881200000|2020-10-05 07:00:00|9388.7|9383.7|9390.9|9385.9|9391.6|9386.6|9388.7|9383.7|140
1601881500000|2020-10-05 07:05:00|9391.1|9386.1|9387.7|9382.7|9392.3|9387.3|9386.5|9381.5|117
1601881800000|2020-10-05 07:10:00|9387.9|9382.9|9390.3|9385.3|9391.3|9386.3|9387.7|9382.7|20
1601882100000|2020-10-05 07:15:00|9390.5|9385.5|9389.1|9384.1|9390.6|9385.6|9387|9382|35
1601882400000|2020-10-05 07:20:00|9388.9|9383.9|9386.1|9381.1|9389.5|9384.5|9385.4|9380.4|42
1601882700000|2020-10-05 07:25:00|9386.3|9381.3|9388.4|9383.4|9390.6|9385.6|9386.1|9381.1|42
1601883000000|2020-10-05 07:30:00|9388.2|9383.2|9387.4|9382.4|9390.9|9385.9|9387|9382|20
1601883300000|2020-10-05 07:35:00|9387.2|9382.2|9387.1|9382.1|9389.1|9384.1|9385.9|9380.9|13
1601883600000|2020-10-05 07:40:00|9387|9382|9386.9|9381.9|9387.9|9382.9|9385.7|9380.7|7
1601883900000|2020-10-05 07:45:00|9386.7|9381.7|9384.4|9379.4|9386.7|9381.7|9382.5|9377.5|40
1601884200000|2020-10-05 07:50:00|9384.2|9379.2|9383.7|9378.7|9385.1|9380.1|9382.5|9377.5|33
1601884500000|2020-10-05 07:55:00|9383.6|9378.6|9383.8|9378.8|9383.8|9378.8|9379.4|9374.4|49
1601884800000|2020-10-05 08:00:00|9384.1|9379.1|9380.6|9375.6|9384.1|9379.1|9379.7|9374.7|9
1601885100000|2020-10-05 08:05:00|9380.8|9375.8|9380.1|9375.1|9381.1|9376.1|9379.2|9374.2|44
1601885400000|2020-10-05 08:10:00|9379.8|9374.8|9377.6|9372.6|9380.5|9375.5|9376.9|9371.9|44
1601885700000|2020-10-05 08:15:00|9377.4|9372.4|9375.4|9370.4|9378.4|9373.4|9373.7|9368.7|127
1601886000000|2020-10-05 08:20:00|9375.6|9370.6|9378.7|9373.7|9379.1|9374.1|9374.4|9369.4|40
1601886300000|2020-10-05 08:25:00|9378.5|9373.5|9377.5|9372.5|9379.8|9374.8|9377.5|9372.5|15
1601886600000|2020-10-05 08:30:00|9377.7|9372.7|9379.9|9374.9|9380.1|9375.1|9376.5|9371.5|122
1601886900000|2020-10-05 08:35:00|9380.1|9375.1|9378.9|9373.9|9380.1|9375.1|9377.5|9372.5|26
1601887200000|2020-10-05 08:40:00|9378.7|9373.7|9378.5|9373.5|9379.7|9374.7|9378.3|9373.3|30
1601887500000|2020-10-05 08:45:00|9378.3|9373.3|9376.3|9371.3|9378.7|9373.7|9374.6|9369.6|321
1601887800000|2020-10-05 08:50:00|9376.1|9371.1|9375.9|9370.9|9376.9|9371.9|9374.9|9369.9|34
1601888100000|2020-10-05 08:55:00|9375.8|9370.8|9373.3|9368.3|9376.8|9371.8|9372.9|9367.9|34
1601888400000|2020-10-05 09:00:00|9373.1|9368.1|9369.4|9364.4|9373.4|9368.4|9369.2|9364.2|353
1601888700000|2020-10-05 09:05:00|9369.2|9364.2|9371.5|9366.5|9371.5|9366.5|9368.4|9363.4|94
1601889000000|2020-10-05 09:10:00|9371.4|9366.4|9372.5|9367.5|9372.5|9367.5|9370.4|9365.4|19
1601889300000|2020-10-05 09:15:00|9372.6|9367.6|9371.7|9366.7|9373.5|9368.5|9371.7|9366.7|45
1601889600000|2020-10-05 09:20:00|9371.6|9366.6|9371.4|9366.4|9373.1|9368.1|9370.7|9365.7|22
1601889900000|2020-10-05 09:25:00|9371.2|9366.2|9370.9|9365.9|9373.5|9368.5|9370.7|9365.7|21
1601890200000|2020-10-05 09:30:00|9371.1|9366.1|9370.5|9365.5|9371.5|9366.5|9370.1|9365.1|61
1601890500000|2020-10-05 09:35:00|9370.3|9365.3|9369.7|9364.7|9370.7|9365.7|9368.9|9363.9|20
1601890800000|2020-10-05 09:40:00|9369.9|9364.9|9371.2|9366.2|9371.2|9366.2|9368.8|9363.8|15
1601891100000|2020-10-05 09:45:00|9371|9366|9367|9362|9371.4|9366.4|9366|9361|88
1601891400000|2020-10-05 09:50:00|9366.9|9361.9|9367.5|9362.5|9368|9363|9366.4|9361.4|49
1601891700000|2020-10-05 09:55:00|9367.4|9362.4|9367.6|9362.6|9368.5|9363.5|9366.5|9361.5|18
1601892000000|2020-10-05 10:00:00|9367.4|9362.4|9370.2|9365.2|9370.4|9365.4|9367.1|9362.1|16
1601892300000|2020-10-05 10:05:00|9370.4|9365.4|9370.5|9365.5|9370.9|9365.9|9370|9365|13
1601892600000|2020-10-05 10:10:00|9370.7|9365.7|9372.5|9367.5|9373|9368|9370.4|9365.4|42
1601892900000|2020-10-05 10:15:00|9372.7|9367.7|9374|9369|9375.5|9370.5|9372.6|9367.6|33
1601893200000|2020-10-05 10:20:00|9373.9|9368.9|9374.3|9369.3|9375.3|9370.3|9373.4|9368.4|17
1601893500000|2020-10-05 10:25:00|9374.1|9369.1|9373.6|9368.6|9374.5|9369.5|9373.4|9368.4|14
1601893800000|2020-10-05 10:30:00|9373.4|9368.4|9374.4|9369.4|9374.6|9369.6|9371.8|9366.8|16
1601894100000|2020-10-05 10:35:00|9374.2|9369.2|9373.6|9368.6|9374.6|9369.6|9372.6|9367.6|23
1601894400000|2020-10-05 10:40:00|9373.8|9368.8|9373.2|9368.2|9374.1|9369.1|9372.2|9367.2|9
1601894700000|2020-10-05 10:45:00|9373.4|9368.4|9370.1|9365.1|9373.4|9368.4|9369.9|9364.9|15
1601895000000|2020-10-05 10:50:00|9370.3|9365.3|9369|9364|9370.5|9365.5|9368.6|9363.6|21
1601895300000|2020-10-05 10:55:00|9368.8|9363.8|9371.4|9366.4|9371.5|9366.5|9367.6|9362.6|47
1601895600000|2020-10-05 11:00:00|9371.5|9366.5|9371.8|9366.8|9375|9370|9371.5|9366.5|46
1601895900000|2020-10-05 11:05:00|9371.6|9366.6|9369.9|9364.9|9371.8|9366.8|9368.9|9363.9|112
1601896200000|2020-10-05 11:10:00|9369.7|9364.7|9370.9|9365.9|9371.3|9366.3|9369.5|9364.5|69
1601896500000|2020-10-05 11:15:00|9370.7|9365.7|9371.9|9366.9|9371.9|9366.9|9370|9365|17
1601896800000|2020-10-05 11:20:00|9372.1|9367.1|9373|9368|9374.1|9369.1|9371.9|9366.9|14
1601897100000|2020-10-05 11:25:00|9373.4|9368.4|9372.2|9367.2|9373.4|9368.4|9370.7|9365.7|142
1601897400000|2020-10-05 11:30:00|9372|9367|9370.6|9365.6|9372.9|9367.9|9370.2|9365.2|40
1601897700000|2020-10-05 11:35:00|9370.4|9365.4|9367.7|9362.7|9371.2|9366.2|9367.2|9362.2|343
1601898000000|2020-10-05 11:40:00|9367.9|9362.9|9366.1|9361.1|9368.5|9363.5|9364.8|9359.8|156
1601898300000|2020-10-05 11:45:00|9365.9|9360.9|9364.3|9359.3|9366.1|9361.1|9362.3|9357.3|171
1601898600000|2020-10-05 11:50:00|9364.5|9359.5|9363|9358|9364.5|9359.5|9362.1|9357.1|185
1601898900000|2020-10-05 11:55:00|9363.1|9358.1|9362.8|9357.8|9363.1|9358.1|9360.3|9355.3|111
1601899200000|2020-10-05 12:00:00|9362.3|9357.3|9361.9|9356.9|9363.3|9358.3|9361.8|9356.8|58
1601899500000|2020-10-05 12:05:00|9361.8|9356.8|9361.8|9356.8|9362.3|9357.3|9360.3|9355.3|78
1601899800000|2020-10-05 12:10:00|9361.6|9356.6|9360.3|9355.3|9361.8|9356.8|9359.3|9354.3|49
1601900100000|2020-10-05 12:15:00|9360.1|9355.1|9363.3|9358.3|9363.3|9358.3|9359.8|9354.8|65
1601900400000|2020-10-05 12:20:00|9363.1|9358.1|9364.8|9359.8|9365.3|9360.3|9363.1|9358.1|85
1601900700000|2020-10-05 12:25:00|9365|9360|9366.3|9361.3|9366.5|9361.5|9363.8|9358.8|97
1601901000000|2020-10-05 12:30:00|9366.5|9361.5|9365.9|9360.9|9367.3|9362.3|9363.3|9358.3|54
1601901300000|2020-10-05 12:35:00|9366.1|9361.1|9364.4|9359.4|9366.1|9361.1|9362.8|9357.8|49
1601901600000|2020-10-05 12:40:00|9364.3|9359.3|9364.8|9359.8|9366|9361|9363.8|9358.8|20
1601901900000|2020-10-05 12:45:00|9364.6|9359.6|9363.1|9358.1|9365.1|9360.1|9362.3|9357.3|116
1601902200000|2020-10-05 12:50:00|9363.3|9358.3|9364.1|9359.1|9364.8|9359.8|9362.8|9357.8|66
1601902500000|2020-10-05 12:55:00|9364|9359|9362.4|9357.4|9364.1|9359.1|9361.8|9356.8|20
1601902800000|2020-10-05 13:00:00|9362.3|9357.3|9357.8|9352.8|9362.3|9357.3|9356.3|9351.3|384
1601903100000|2020-10-05 13:05:00|9357.5|9352.5|9357.3|9352.3|9358.8|9353.8|9356.4|9351.4|212
1601903400000|2020-10-05 13:10:00|9357.1|9352.1|9357.8|9352.8|9358.8|9353.8|9355.8|9350.8|118
1601903700000|2020-10-05 13:15:00|9357.6|9352.6|9357.8|9352.8|9359.2|9354.2|9356.6|9351.6|46
1601904000000|2020-10-05 13:20:00|9357.6|9352.6|9357.5|9352.5|9358.5|9353.5|9356.8|9351.8|17
1601904300000|2020-10-05 13:25:00|9357.7|9352.7|9357.7|9352.7|9359.5|9354.5|9357.3|9352.3|95
1601904600000|2020-10-05 13:30:00|9357.8|9352.8|9349.4|9344.4|9359.2|9354.2|9347.2|9342.2|790
1601904900000|2020-10-05 13:35:00|9349.3|9344.3|9349.7|9344.7|9350.8|9345.8|9347.4|9342.4|76
1601905200000|2020-10-05 13:40:00|9349.4|9344.4|9350.2|9345.2|9351.5|9346.5|9347.1|9342.1|63
1601905500000|2020-10-05 13:45:00|9350.4|9345.4|9348.5|9343.5|9351.2|9346.2|9348.3|9343.3|49
1601905800000|2020-10-05 13:50:00|9348.3|9343.3|9348|9343|9348.7|9343.7|9344.8|9339.8|94
1601906100000|2020-10-05 13:55:00|9347.8|9342.8|9348.5|9343.5|9349|9344|9347|9342|65
1601906400000|2020-10-05 14:00:00|9349|9344|9349.3|9344.3|9352|9347|9345.8|9340.8|178
1601906700000|2020-10-05 14:05:00|9349.1|9344.1|9345.2|9340.2|9349.1|9344.1|9343.2|9338.2|374
1601907000000|2020-10-05 14:10:00|9345|9340|9348.9|9343.9|9350.2|9345.2|9344.5|9339.5|107
1601907300000|2020-10-05 14:15:00|9348.8|9343.8|9352.7|9347.7|9352.7|9347.7|9348.6|9343.6|107
1601907600000|2020-10-05 14:20:00|9352.3|9347.3|9349.2|9344.2|9352.5|9347.5|9347.1|9342.1|63
1601907900000|2020-10-05 14:25:00|9349|9344|9349.8|9344.8|9349.9|9344.9|9345|9340|109
1601908200000|2020-10-05 14:30:00|9349.6|9344.6|9349.9|9344.9|9349.9|9344.9|9347|9342|39
1601908500000|2020-10-05 14:35:00|9350|9345|9351.8|9346.8|9354.2|9349.2|9350|9345|45
1601908800000|2020-10-05 14:40:00|9351.6|9346.6|9350.7|9345.7|9352.7|9347.7|9349.8|9344.8|28
1601909100000|2020-10-05 14:45:00|9350.3|9345.3|9351.5|9346.5|9353.2|9348.2|9348.8|9343.8|38
1601909400000|2020-10-05 14:50:00|9351.7|9346.7|9346.8|9341.8|9352.6|9347.6|9346.8|9341.8|69
1601909700000|2020-10-05 14:55:00|9346.3|9341.3|9347.8|9342.8|9348.5|9343.5|9344.6|9339.6|123
1601910000000|2020-10-05 15:00:00|9348|9343|9347.3|9342.3|9349.7|9344.7|9345.8|9340.8|164
1601910300000|2020-10-05 15:05:00|9347.1|9342.1|9348.2|9343.2|9348.2|9343.2|9346.3|9341.3|21
1601910600000|2020-10-05 15:10:00|9348|9343|9349|9344|9349.7|9344.7|9347.8|9342.8|50
1601910900000|2020-10-05 15:15:00|9349.2|9344.2|9349.5|9344.5|9350.2|9345.2|9347.7|9342.7|16
1601911200000|2020-10-05 15:20:00|9349.7|9344.7|9351.7|9346.7|9351.7|9346.7|9349.2|9344.2|62
1601911500000|2020-10-05 15:25:00|9351.5|9346.5|9351.7|9346.7|9353|9348|9350.1|9345.1|16
1601911800000|2020-10-05 15:30:00|9351.3|9346.3|9351.8|9346.8|9352.5|9347.5|9349.9|9344.9|46
1601912100000|2020-10-05 15:35:00|9351.6|9346.6|9351.8|9346.8|9352.1|9347.1|9350.3|9345.3|14
1601912400000|2020-10-05 15:40:00|9351.6|9346.6|9350.3|9345.3|9351.8|9346.8|9349.3|9344.3|20
1601912700000|2020-10-05 15:45:00|9350.5|9345.5|9353.2|9348.2|9353.7|9348.7|9349.8|9344.8|37
1601913000000|2020-10-05 15:50:00|9353.3|9348.3|9352.8|9347.8|9353.3|9348.3|9351.6|9346.6|28
1601913300000|2020-10-05 15:55:00|9352.6|9347.6|9352.5|9347.5|9353.8|9348.8|9351.6|9346.6|49
1601913600000|2020-10-05 16:00:00|9352.3|9347.3|9352|9347|9352.7|9347.7|9351.1|9346.1|18
1601913900000|2020-10-05 16:05:00|9351.8|9346.8|9352.2|9347.2|9353.2|9348.2|9351.8|9346.8|25
1601914200000|2020-10-05 16:10:00|9352.3|9347.3|9351.2|9346.2|9352.3|9347.3|9350|9345|40
1601914500000|2020-10-05 16:15:00|9351|9346|9353.3|9348.3|9353.3|9348.3|9350.8|9345.8|29
1601914800000|2020-10-05 16:20:00|9353.2|9348.2|9352.8|9347.8|9354.3|9349.3|9352.3|9347.3|12
1601915100000|2020-10-05 16:25:00|9352.7|9347.7|9351.7|9346.7|9352.7|9347.7|9351.3|9346.3|6
1601915400000|2020-10-05 16:30:00|9351.9|9346.9|9350.3|9345.3|9352.2|9347.2|9350.3|9345.3|26
1601915700000|2020-10-05 16:35:00|9350.5|9345.5|9349.8|9344.8|9350.7|9345.7|9349.3|9344.3|19
1601916000000|2020-10-05 16:40:00|9349.6|9344.6|9349.8|9344.8|9350.8|9345.8|9349.3|9344.3|30
1601916300000|2020-10-05 16:45:00|9349.6|9344.6|9350|9345|9350.3|9345.3|9349.3|9344.3|15
1601916600000|2020-10-05 16:50:00|9349.8|9344.8|9349.5|9344.5|9351.2|9346.2|9348.8|9343.8|32
1601916900000|2020-10-05 16:55:00|9349.3|9344.3|9349.8|9344.8|9351.5|9346.5|9349.3|9344.3|67
1601917200000|2020-10-05 17:00:00|9350|9345|9352|9347|9352.7|9347.7|9349.8|9344.8|46
1601917500000|2020-10-05 17:05:00|9352.2|9347.2|9352|9347|9352.8|9347.8|9351.8|9346.8|4
1601917800000|2020-10-05 17:10:00|9351.8|9346.8|9352.3|9347.3|9352.5|9347.5|9351.8|9346.8|12
1601918100000|2020-10-05 17:15:00|9352.1|9347.1|9353|9348|9353.2|9348.2|9351.6|9346.6|55
1601918400000|2020-10-05 17:20:00|9353.2|9348.2|9352.7|9347.7|9353.5|9348.5|9352.5|9347.5|14
1601918700000|2020-10-05 17:25:00|9352.9|9347.9|9351.8|9346.8|9353.2|9348.2|9351.6|9346.6|18
1601919000000|2020-10-05 17:30:00|9351.6|9346.6|9351.1|9346.1|9352.3|9347.3|9350.8|9345.8|5
1601919300000|2020-10-05 17:35:00|9350.9|9345.9|9351.8|9346.8|9352.2|9347.2|9350.3|9345.3|5
1601919600000|2020-10-05 17:40:00|9351.6|9346.6|9352.3|9347.3|9352.3|9347.3|9351.4|9346.4|11
1601919900000|2020-10-05 17:45:00|9351.9|9346.9|9355.3|9350.3|9355.7|9350.7|9351.8|9346.8|27
1601920200000|2020-10-05 17:50:00|9355.1|9350.1|9355.3|9350.3|9356.2|9351.2|9354.8|9349.8|17
1601920500000|2020-10-05 17:55:00|9354.8|9349.8|9356.2|9351.2|9356.7|9351.7|9354.3|9349.3|10
1601920800000|2020-10-05 18:00:00|9356.3|9351.3|9356.8|9351.8|9357.3|9352.3|9355.9|9350.9|115
1601921100000|2020-10-05 18:05:00|9356.6|9351.6|9354.8|9349.8|9356.8|9351.8|9354.4|9349.4|23
1601921400000|2020-10-05 18:10:00|9355|9350|9356.3|9351.3|9356.8|9351.8|9353.9|9348.9|18
1601921700000|2020-10-05 18:15:00|9356.5|9351.5|9355.8|9350.8|9356.8|9351.8|9355.8|9350.8|7
1601922000000|2020-10-05 18:20:00|9356.1|9351.1|9356.6|9351.6|9356.8|9351.8|9355.8|9350.8|23
1601922300000|2020-10-05 18:25:00|9356.8|9351.8|9357.7|9352.7|9357.7|9352.7|9356.1|9351.1|13
1601922600000|2020-10-05 18:30:00|9357.3|9352.3|9358.3|9353.3|9358.5|9353.5|9356.8|9351.8|39
1601922900000|2020-10-05 18:35:00|9358.7|9353.7|9359.2|9354.2|9359.7|9354.7|9358.3|9353.3|150
1601923200000|2020-10-05 18:40:00|9359|9354|9359.2|9354.2|9359.2|9354.2|9358.3|9353.3|11
1601923500000|2020-10-05 18:45:00|9359|9354|9358.3|9353.3|9359.2|9354.2|9358.3|9353.3|17
1601923800000|2020-10-05 18:50:00|9358.2|9353.2|9357.8|9352.8|9358.7|9353.7|9357.3|9352.3|81
1601924100000|2020-10-05 18:55:00|9358|9353|9356.4|9351.4|9358.2|9353.2|9356.3|9351.3|231
1601924400000|2020-10-05 19:00:00|9356.6|9351.6|9355.8|9350.8|9356.8|9351.8|9355.3|9350.3|420
1601924700000|2020-10-05 19:05:00|9355.6|9350.6|9355.3|9350.3|9356.8|9351.8|9355.3|9350.3|85
1601925000000|2020-10-05 19:10:00|9355.7|9350.7|9355.3|9350.3|9355.8|9350.8|9354.8|9349.8|83
1601925300000|2020-10-05 19:15:00|9355.1|9350.1|9353.3|9348.3|9355.1|9350.1|9353.3|9348.3|271
1601925600000|2020-10-05 19:20:00|9352.9|9347.9|9352.4|9347.4|9353.3|9348.3|9352.4|9347.4|151
1601925900000|2020-10-05 19:25:00|9352.3|9347.3|9352.9|9347.9|9353.8|9348.8|9351.9|9346.9|111
1601926200000|2020-10-05 19:30:00|9352.8|9347.8|9351.9|9346.9|9353.3|9348.3|9351.8|9346.8|37
1601926500000|2020-10-05 19:35:00|9351.8|9346.8|9352.8|9347.8|9353.8|9348.8|9351.8|9346.8|110
1601926800000|2020-10-05 19:40:00|9353.1|9348.1|9352.3|9347.3|9353.3|9348.3|9352|9347|50
1601927100000|2020-10-05 19:45:00|9352.6|9347.6|9352.5|9347.5|9353.3|9348.3|9352.3|9347.3|74
1601927400000|2020-10-05 19:50:00|9352.4|9347.4|9351.4|9346.4|9352.6|9347.6|9351.2|9346.2|73
1601927700000|2020-10-05 19:55:00|9351.6|9346.6|9351.7|9346.7|9352.8|9347.8|9351.3|9346.3|217
1601928000000|2020-10-05 20:00:00|9351.8|9346.8|9351.3|9346.3|9353.2|9348.2|9351.1|9346.1|44
1601928300000|2020-10-05 20:05:00|9350.9|9345.9|9350.2|9345.2|9351.8|9346.8|9350|9345|40
1601928600000|2020-10-05 20:10:00|9350.3|9345.3|9350.2|9345.2|9350.7|9345.7|9349.8|9344.8|45
1601928900000|2020-10-05 20:15:00|9350|9345|9350.2|9345.2|9350.7|9345.7|9349.7|9344.7|29
1601929200000|2020-10-05 20:20:00|9350.4|9345.4|9351.2|9346.2|9351.3|9346.3|9350.2|9345.2|46
1601929500000|2020-10-05 20:25:00|9351.3|9346.3|9351.2|9346.2|9351.7|9346.7|9351.2|9346.2|28
1601929800000|2020-10-05 20:30:00|9351.3|9346.3|9351.8|9346.8|9352.2|9347.2|9351|9346|41
1601930100000|2020-10-05 20:35:00|9352.2|9347.2|9351.7|9346.7|9352.2|9347.2|9351.5|9346.5|33
1601930400000|2020-10-05 20:40:00|9351.8|9346.8|9352.1|9347.1|9352.3|9347.3|9351.7|9346.7|37
1601930700000|2020-10-05 20:45:00|9352|9347|9350.9|9345.9|9352.5|9347.5|9350.9|9345.9|34
1601931000000|2020-10-05 20:50:00|9351.1|9346.1|9350.5|9345.5|9351.5|9346.5|9350.5|9345.5|18
1601931300000|2020-10-05 20:55:00|9350.3|9345.3|9354.5|9345.5|9355.3|9346.3|9350.2|9344.7|44
1601942400000|2020-10-06 00:00:00|9347.3|9342.3|9345.6|9340.6|9349|9344|9344.8|9339.8|94
1601942700000|2020-10-06 00:05:00|9345.8|9340.8|9345.8|9340.8|9347|9342|9345.8|9340.8|27
1601943000000|2020-10-06 00:10:00|9346|9341|9345.5|9340.5|9346|9341|9344.8|9339.8|19
1601943300000|2020-10-06 00:15:00|9345.3|9340.3|9345.6|9340.6|9345.9|9340.9|9344.3|9339.3|37
1601943600000|2020-10-06 00:20:00|9345.7|9340.7|9344.3|9339.3|9345.7|9340.7|9344.3|9339.3|12
1601943900000|2020-10-06 00:25:00|9344.5|9339.5|9345.3|9340.3|9345.7|9340.7|9344.5|9339.5|15
1601944200000|2020-10-06 00:30:00|9345.7|9340.7|9346.1|9341.1|9346.1|9341.1|9344.8|9339.8|15
1601944500000|2020-10-06 00:35:00|9346.2|9341.2|9347.3|9342.3|9348.5|9343.5|9345.5|9340.5|30
1601944800000|2020-10-06 00:40:00|9347.5|9342.5|9346.2|9341.2|9347.6|9342.6|9346|9341|27
1601945100000|2020-10-06 00:45:00|9346.4|9341.4|9346.3|9341.3|9347.6|9342.6|9346.2|9341.2|15
1601945400000|2020-10-06 00:50:00|9346.1|9341.1|9345.6|9340.6|9346.2|9341.2|9344.7|9339.7|12
1601945700000|2020-10-06 00:55:00|9345.5|9340.5|9345.4|9340.4|9346.6|9341.6|9344.8|9339.8|33
1601946000000|2020-10-06 01:00:00|9345.2|9340.2|9346.1|9341.1|9346.1|9341.1|9344.3|9339.3|18
1601946300000|2020-10-06 01:05:00|9345.7|9340.7|9346.3|9341.3|9346.6|9341.6|9345|9340|36
1601946600000|2020-10-06 01:10:00|9346.5|9341.5|9345.8|9340.8|9346.9|9341.9|9345.8|9340.8|20
1601946900000|2020-10-06 01:15:00|9346|9341|9347.2|9342.2|9348.5|9343.5|9345.8|9340.8|24
1601947200000|2020-10-06 01:20:00|9347.4|9342.4|9347.7|9342.7|9348.3|9343.3|9347.3|9342.3|10
1601947500000|2020-10-06 01:25:00|9347.5|9342.5|9348.5|9343.5|9348.5|9343.5|9346.8|9341.8|13
1601947800000|2020-10-06 01:30:00|9348.3|9343.3|9348.5|9343.5|9349.6|9344.6|9347.6|9342.6|34
1601948100000|2020-10-06 01:35:00|9348.6|9343.6|9349.3|9344.3|9349.5|9344.5|9348.2|9343.2|20
1601948400000|2020-10-06 01:40:00|9349.1|9344.1|9349.1|9344.1|9349.1|9344.1|9347.6|9342.6|21
1601948700000|2020-10-06 01:45:00|9348.9|9343.9|9349|9344|9349.5|9344.5|9348.2|9343.2|16
1601949000000|2020-10-06 01:50:00|9348.8|9343.8|9348.8|9343.8|9349.3|9344.3|9347.7|9342.7|11
1601949300000|2020-10-06 01:55:00|9348.6|9343.6|9349.1|9344.1|9349.5|9344.5|9348.1|9343.1|24
1601949600000|2020-10-06 02:00:00|9349|9344|9348.8|9343.8|9349.5|9344.5|9348|9343|23
1601949900000|2020-10-06 02:05:00|9349|9344|9348.6|9343.6|9349.3|9344.3|9348.4|9343.4|18
1601950200000|2020-10-06 02:10:00|9348.5|9343.5|9348.6|9343.6|9348.8|9343.8|9348.1|9343.1|15
1601950500000|2020-10-06 02:15:00|9348.5|9343.5|9348.3|9343.3|9348.6|9343.6|9347.5|9342.5|4
1601950800000|2020-10-06 02:20:00|9348.1|9343.1|9347.8|9342.8|9348.3|9343.3|9347.6|9342.6|2
1601951100000|2020-10-06 02:25:00|9348|9343|9347.1|9342.1|9348.8|9343.8|9347.1|9342.1|14
1601951400000|2020-10-06 02:30:00|9347.3|9342.3|9347.1|9342.1|9347.5|9342.5|9347.1|9342.1|22
1601951700000|2020-10-06 02:35:00|9347.3|9342.3|9347.3|9342.3|9347.5|9342.5|9346.8|9341.8|13
1601952000000|2020-10-06 02:40:00|9347.5|9342.5|9347.8|9342.8|9348|9343|9347.5|9342.5|10
1601952300000|2020-10-06 02:45:00|9348|9343|9347.6|9342.6|9348|9343|9347.1|9342.1|9
1601952600000|2020-10-06 02:50:00|9347.4|9342.4|9347.5|9342.5|9347.6|9342.6|9347.1|9342.1|20
1601952900000|2020-10-06 02:55:00|9348|9343|9346.6|9341.6|9348|9343|9346.6|9341.6|12
1601953200000|2020-10-06 03:00:00|9346.8|9341.8|9347.6|9342.6|9348|9343|9346.8|9341.8|4
1601953500000|2020-10-06 03:05:00|9347.4|9342.4|9347.5|9342.5|9348|9343|9347.1|9342.1|1
1601953800000|2020-10-06 03:10:00|9347.1|9342.1|9346.6|9341.6|9347.1|9342.1|9346.5|9341.5|56
1601954100000|2020-10-06 03:15:00|9346.5|9341.5|9345.6|9340.6|9346.6|9341.6|9345.3|9340.3|11
1601954400000|2020-10-06 03:20:00|9345.5|9340.5|9346.5|9341.5|9346.5|9341.5|9345.5|9340.5|7
1601954700000|2020-10-06 03:25:00|9346.3|9341.3|9346.3|9341.3|9346.5|9341.5|9345.7|9340.7|16
1601955000000|2020-10-06 03:30:00|9346.1|9341.1|9341.3|9336.3|9346.6|9341.6|9339.8|9334.8|303
1601955300000|2020-10-06 03:35:00|9341.7|9336.7|9343.4|9338.4|9344.7|9339.7|9341.4|9336.4|93
1601955600000|2020-10-06 03:40:00|9343.3|9338.3|9343.8|9338.8|9344.8|9339.8|9342.9|9337.9|56
1601955900000|2020-10-06 03:45:00|9343.6|9338.6|9345.7|9340.7|9346.2|9341.2|9343.3|9338.3|52
1601956200000|2020-10-06 03:50:00|9345.9|9340.9|9346.3|9341.3|9346.7|9341.7|9345|9340|67
1601956500000|2020-10-06 03:55:00|9346|9341|9345.3|9340.3|9346.6|9341.6|9345.3|9340.3|11
1601956800000|2020-10-06 04:00:00|9345.1|9340.1|9346.6|9341.6|9347.1|9342.1|9344.8|9339.8|36
1601957100000|2020-10-06 04:05:00|9346.5|9341.5|9346.3|9341.3|9346.8|9341.8|9346.2|9341.2|26
1601957400000|2020-10-06 04:10:00|9346.2|9341.2|9347.1|9342.1|9347.1|9342.1|9346.2|9341.2|10
1601957700000|2020-10-06 04:15:00|9346.9|9341.9|9345.8|9340.8|9347.4|9342.4|9345.8|9340.8|22
1601958000000|2020-10-06 04:20:00|9345.7|9340.7|9346|9341|9346.1|9341.1|9345.6|9340.6|7
1601958300000|2020-10-06 04:25:00|9346.1|9341.1|9344.7|9339.7|9346.3|9341.3|9344.6|9339.6|4
1601958600000|2020-10-06 04:30:00|9344.5|9339.5|9344|9339|9344.5|9339.5|9343.3|9338.3|14
1601958900000|2020-10-06 04:35:00|9344.1|9339.1|9344.7|9339.7|9344.9|9339.9|9344|9339|10
1601959200000|2020-10-06 04:40:00|9344.3|9339.3|9344.8|9339.8|9345.1|9340.1|9344.3|9339.3|8
1601959500000|2020-10-06 04:45:00|9345|9340|9345.2|9340.2|9345.6|9340.6|9344.8|9339.8|5
1601959800000|2020-10-06 04:50:00|9345|9340|9344.8|9339.8|9345.2|9340.2|9344.3|9339.3|8
1601960100000|2020-10-06 04:55:00|9344.7|9339.7|9346.3|9341.3|9346.5|9341.5|9344.5|9339.5|13
1601960400000|2020-10-06 05:00:00|9346.5|9341.5|9345.8|9340.8|9346.7|9341.7|9345.3|9340.3|5
1601960700000|2020-10-06 05:05:00|9346|9341|9347|9342|9347.6|9342.6|9344.8|9339.8|19
1601961000000|2020-10-06 05:10:00|9346.8|9341.8|9347.6|9342.6|9347.6|9342.6|9346.7|9341.7|3
1601961300000|2020-10-06 05:15:00|9347.5|9342.5|9346.7|9341.7|9348.1|9343.1|9346.5|9341.5|24
1601961600000|2020-10-06 05:20:00|9346.5|9341.5|9345.7|9340.7|9346.8|9341.8|9345.7|9340.7|12
1601961900000|2020-10-06 05:25:00|9345.6|9340.6|9348.1|9343.1|9348.1|9343.1|9345.2|9340.2|58
1601962200000|2020-10-06 05:30:00|9348|9343|9347.6|9342.6|9348|9343|9347.1|9342.1|45
1601962500000|2020-10-06 05:35:00|9347.8|9342.8|9347.6|9342.6|9348.3|9343.3|9347.1|9342.1|11
1601962800000|2020-10-06 05:40:00|9347.8|9342.8|9348.5|9343.5|9348.5|9343.5|9347.6|9342.6|4
1601963100000|2020-10-06 05:45:00|9348.3|9343.3|9349.5|9344.5|9349.5|9344.5|9347.7|9342.7|10
1601963400000|2020-10-06 05:50:00|9349.7|9344.7|9349.5|9344.5|9350|9345|9348.9|9343.9|7
1601963700000|2020-10-06 05:55:00|9349.7|9344.7|9349.6|9344.6|9350|9345|9349.1|9344.1|24
1601964000000|2020-10-06 06:00:00|9349.1|9344.1|9348.5|9343.5|9349.5|9344.5|9347.1|9342.1|33
1601964300000|2020-10-06 06:05:00|9348.3|9343.3|9351.5|9346.5|9351.5|9346.5|9348.1|9343.1|80
1601964600000|2020-10-06 06:10:00|9351.3|9346.3|9350.6|9345.6|9352.5|9347.5|9350.6|9345.6|192
1601964900000|2020-10-06 06:15:00|9351.2|9346.2|9349.8|9344.8|9351.5|9346.5|9349.6|9344.6|24
1601965200000|2020-10-06 06:20:00|9350|9345|9348.5|9343.5|9350|9345|9348.1|9343.1|3
1601965500000|2020-10-06 06:25:00|9348.8|9343.8|9351.1|9346.1|9352.2|9347.2|9348.6|9343.6|56
1601965800000|2020-10-06 06:30:00|9351.5|9346.5|9352.5|9347.5|9352.5|9347.5|9350.1|9345.1|14
1601966100000|2020-10-06 06:35:00|9352.8|9347.8|9354.5|9349.5|9354.5|9349.5|9352.6|9347.6|37
1601966400000|2020-10-06 06:40:00|9354.3|9349.3|9354.3|9349.3|9355|9350|9353.6|9348.6|54
1601966700000|2020-10-06 06:45:00|9354.1|9349.1|9351.8|9346.8|9354.3|9349.3|9351.1|9346.1|11
1601967000000|2020-10-06 06:50:00|9352|9347|9352.3|9347.3|9353|9348|9351.1|9346.1|26
1601967300000|2020-10-06 06:55:00|9352.1|9347.1|9350.5|9345.5|9352.5|9347.5|9350.1|9345.1|7
1601967600000|2020-10-06 07:00:00|9350.6|9345.6|9347.6|9342.6|9353.5|9348.5|9347.1|9342.1|127
1601967900000|2020-10-06 07:05:00|9347.8|9342.8|9342.3|9337.3|9348|9343|9339.7|9334.7|154
1601968200000|2020-10-06 07:10:00|9342.1|9337.1|9346|9341|9346.5|9341.5|9342.1|9337.1|108
1601968500000|2020-10-06 07:15:00|9346.1|9341.1|9350|9345|9352|9347|9345.6|9340.6|140
1601968800000|2020-10-06 07:20:00|9349.8|9344.8|9350.8|9345.8|9351.5|9346.5|9349.4|9344.4|33
1601969100000|2020-10-06 07:25:00|9350.6|9345.6|9351.5|9346.5|9351.5|9346.5|9347.1|9342.1|17
1601969400000|2020-10-06 07:30:00|9351.3|9346.3|9347.8|9342.8|9352|9347|9347.7|9342.7|47
1601969700000|2020-10-06 07:35:00|9347.7|9342.7|9352.8|9347.8|9352.9|9347.9|9347.1|9342.1|72
1601970000000|2020-10-06 07:40:00|9352.6|9347.6|9353.8|9348.8|9354.7|9349.7|9351.3|9346.3|141
1601970300000|2020-10-06 07:45:00|9354|9349|9351|9346|9355.1|9350.1|9350.8|9345.8|48
1601970600000|2020-10-06 07:50:00|9351.2|9346.2|9352.8|9347.8|9354.2|9349.2|9351.2|9346.2|45
1601970900000|2020-10-06 07:55:00|9352.6|9347.6|9353.8|9348.8|9354.3|9349.3|9351.1|9346.1|34
1601971200000|2020-10-06 08:00:00|9353.6|9348.6|9354.8|9349.8|9355|9350|9352.3|9347.3|62
1601971500000|2020-10-06 08:05:00|9355|9350|9357.8|9352.8|9357.8|9352.8|9354.8|9349.8|109
1601971800000|2020-10-06 08:10:00|9358|9353|9355.7|9350.7|9359.8|9354.8|9355.2|9350.2|59
1601972100000|2020-10-06 08:15:00|9355.5|9350.5|9356|9351|9356.8|9351.8|9355.3|9350.3|16
1601972400000|2020-10-06 08:20:00|9356.1|9351.1|9357.2|9352.2|9358.6|9353.6|9355.6|9350.6|35
1601972700000|2020-10-06 08:25:00|9357.4|9352.4|9358.2|9353.2|9359.1|9354.1|9357.2|9352.2|30
1601973000000|2020-10-06 08:30:00|9358.4|9353.4|9355.9|9350.9|9358.8|9353.8|9355|9350|116
1601973300000|2020-10-06 08:35:00|9356.1|9351.1|9354.7|9349.7|9357.6|9352.6|9354|9349|42
1601973600000|2020-10-06 08:40:00|9354.9|9349.9|9358.6|9353.6|9359.1|9354.1|9354.6|9349.6|144
1601973900000|2020-10-06 08:45:00|9358.8|9353.8|9356|9351|9359.3|9354.3|9355.3|9350.3|44
1601974200000|2020-10-06 08:50:00|9356.1|9351.1|9352.6|9347.6|9356.1|9351.1|9352.4|9347.4|51
1601974500000|2020-10-06 08:55:00|9352.8|9347.8|9352.1|9347.1|9353.6|9348.6|9350.3|9345.3|35
1601974800000|2020-10-06 09:00:00|9352.3|9347.3|9351.7|9346.7|9353.6|9348.6|9350.8|9345.8|43
1601975100000|2020-10-06 09:05:00|9351.9|9346.9|9352.9|9347.9|9353.7|9348.7|9350.8|9345.8|38
1601975400000|2020-10-06 09:10:00|9353.1|9348.1|9351.3|9346.3|9355.3|9350.3|9351.3|9346.3|65
1601975700000|2020-10-06 09:15:00|9351.5|9346.5|9351.8|9346.8|9352.1|9347.1|9350.1|9345.1|53
1601976000000|2020-10-06 09:20:00|9351.6|9346.6|9350|9345|9352|9347|9349.4|9344.4|37
1601976300000|2020-10-06 09:25:00|9350.1|9345.1|9350.8|9345.8|9351.2|9346.2|9349.5|9344.5|31
1601976600000|2020-10-06 09:30:00|9350.3|9345.3|9349.8|9344.8|9350.9|9345.9|9349.6|9344.6|19
1601976900000|2020-10-06 09:35:00|9349.6|9344.6|9349|9344|9349.8|9344.8|9347.4|9342.4|16
1601977200000|2020-10-06 09:40:00|9349.2|9344.2|9350.2|9345.2|9350.5|9345.5|9347.9|9342.9|28
1601977500000|2020-10-06 09:45:00|9350.3|9345.3|9351.5|9346.5|9351.8|9346.8|9349.8|9344.8|39
1601977800000|2020-10-06 09:50:00|9351.3|9346.3|9351.8|9346.8|9352|9347|9349.3|9344.3|14
1601978100000|2020-10-06 09:55:00|9352|9347|9353.6|9348.6|9353.8|9348.8|9351.8|9346.8|31
1601978400000|2020-10-06 10:00:00|9353.4|9348.4|9355.1|9350.1|9355.1|9350.1|9353.4|9348.4|40
1601978700000|2020-10-06 10:05:00|9355.2|9350.2|9353.3|9348.3|9356.2|9351.2|9353.3|9348.3|25
1601979000000|2020-10-06 10:10:00|9353.4|9348.4|9351.5|9346.5|9354.2|9349.2|9351.3|9346.3|28
1601979300000|2020-10-06 10:15:00|9351.7|9346.7|9354.5|9349.5|9354.5|9349.5|9351.1|9346.1|35
1601979600000|2020-10-06 10:20:00|9354.3|9349.3|9352.5|9347.5|9354.8|9349.8|9352.1|9347.1|12
1601979900000|2020-10-06 10:25:00|9352.3|9347.3|9351.8|9346.8|9352.3|9347.3|9350.3|9345.3|17
1601980200000|2020-10-06 10:30:00|9352|9347|9352.5|9347.5|9353.2|9348.2|9350.8|9345.8|32
1601980500000|2020-10-06 10:35:00|9352.3|9347.3|9351.9|9346.9|9352.3|9347.3|9350.6|9345.6|12
1601980800000|2020-10-06 10:40:00|9352|9347|9351.1|9346.1|9352.2|9347.2|9350.3|9345.3|25
1601981100000|2020-10-06 10:45:00|9351.2|9346.2|9350.9|9345.9|9351.6|9346.6|9349.3|9344.3|37
1601981400000|2020-10-06 10:50:00|9350.8|9345.8|9352.7|9347.7|9352.7|9347.7|9350.8|9345.8|25
1601981700000|2020-10-06 10:55:00|9352.9|9347.9|9358.3|9353.3|9360.6|9355.6|9352.8|9347.8|455
1601982000000|2020-10-06 11:00:00|9358.4|9353.4|9357.2|9352.2|9359.8|9354.8|9356.3|9351.3|88
1601982300000|2020-10-06 11:05:00|9357|9352|9358.2|9353.2|9358.5|9353.5|9356.2|9351.2|36
1601982600000|2020-10-06 11:10:00|9357.8|9352.8|9358.5|9353.5|9358.9|9353.9|9357.1|9352.1|7
1601982900000|2020-10-06 11:15:00|9358.3|9353.3|9355.5|9350.5|9358.5|9353.5|9354.8|9349.8|16
1601983200000|2020-10-06 11:20:00|9355.7|9350.7|9355.6|9350.6|9355.9|9350.9|9354.3|9349.3|18
1601983500000|2020-10-06 11:25:00|9355.4|9350.4|9350.7|9345.7|9355.4|9350.4|9350.3|9345.3|72
1601983800000|2020-10-06 11:30:00|9350.9|9345.9|9348.6|9343.6|9351.7|9346.7|9348.3|9343.3|123
1601984100000|2020-10-06 11:35:00|9348.8|9343.8|9345.3|9340.3|9349.2|9344.2|9344.9|9339.9|339
1601984400000|2020-10-06 11:40:00|9345.6|9340.6|9344.8|9339.8|9346.8|9341.8|9344.4|9339.4|59
1601984700000|2020-10-06 11:45:00|9345|9340|9345.8|9340.8|9347|9342|9344.8|9339.8|28
1601985000000|2020-10-06 11:50:00|9345.6|9340.6|9347.6|9342.6|9348.6|9343.6|9344.8|9339.8|33
1601985300000|2020-10-06 11:55:00|9347.4|9342.4|9346.1|9341.1|9347.4|9342.4|9344.4|9339.4|43
1601985600000|2020-10-06 12:00:00|9346.3|9341.3|9346.1|9341.1|9347.3|9342.3|9345.1|9340.1|33
1601985900000|2020-10-06 12:05:00|9345.9|9340.9|9346.9|9341.9|9348.3|9343.3|9345.1|9340.1|82
1601986200000|2020-10-06 12:10:00|9346.7|9341.7|9346.3|9341.3|9347.1|9342.1|9344.9|9339.9|50
1601986500000|2020-10-06 12:15:00|9346.4|9341.4|9346.1|9341.1|9347.4|9342.4|9345.9|9340.9|32
1601986800000|2020-10-06 12:20:00|9345.9|9340.9|9341.8|9336.8|9347.3|9342.3|9339.4|9334.4|228
1601987100000|2020-10-06 12:25:00|9342|9337|9341.8|9336.8|9342.6|9337.6|9340.4|9335.4|89
1601987400000|2020-10-06 12:30:00|9341.6|9336.6|9343.4|9338.4|9343.9|9338.9|9341.6|9336.6|77
1601987700000|2020-10-06 12:35:00|9343.1|9338.1|9346|9341|9347.3|9342.3|9342.4|9337.4|54
1601988000000|2020-10-06 12:40:00|9346.1|9341.1|9351.9|9346.9|9353.2|9348.2|9346.1|9341.1|313
1601988300000|2020-10-06 12:45:00|9352.1|9347.1|9350.3|9345.3|9352.1|9347.1|9349.1|9344.1|57
1601988600000|2020-10-06 12:50:00|9350.7|9345.7|9352.5|9347.5|9352.8|9347.8|9349.8|9344.8|24
1601988900000|2020-10-06 12:55:00|9352.7|9347.7|9351.5|9346.5|9353.9|9348.9|9351.3|9346.3|32
1601989200000|2020-10-06 13:00:00|9351.8|9346.8|9351.9|9346.9|9352.7|9347.7|9349.8|9344.8|103
1601989500000|2020-10-06 13:05:00|9351.8|9346.8|9347.2|9342.2|9352.1|9347.1|9347.2|9342.2|102
1601989800000|2020-10-06 13:10:00|9346.9|9341.9|9346.9|9341.9|9349.1|9344.1|9346.8|9341.8|43
1601990100000|2020-10-06 13:15:00|9346.8|9341.8|9345.4|9340.4|9351.2|9346.2|9343.6|9338.6|222
1601990400000|2020-10-06 13:20:00|9345.7|9340.7|9346.8|9341.8|9348.3|9343.3|9340.8|9335.8|256
1601990700000|2020-10-06 13:25:00|9346.9|9341.9|9346.2|9341.2|9347|9342|9343.3|9338.3|26
1601991000000|2020-10-06 13:30:00|9346|9341|9346.8|9341.8|9347.7|9342.7|9343.3|9338.3|80
1601991300000|2020-10-06 13:35:00|9346.6|9341.6|9346.3|9341.3|9347.3|9342.3|9343.8|9338.8|50
1601991600000|2020-10-06 13:40:00|9346.1|9341.1|9345.9|9340.9|9348.2|9343.2|9344.9|9339.9|181
1601991900000|2020-10-06 13:45:00|9346.1|9341.1|9348.1|9343.1|9349.1|9344.1|9345.4|9340.4|232
1601992200000|2020-10-06 13:50:00|9347.9|9342.9|9356.4|9351.4|9356.4|9351.4|9347.7|9342.7|154
1601992500000|2020-10-06 13:55:00|9356.3|9351.3|9356.4|9351.4|9357.8|9352.8|9352.8|9347.8|690
1601992800000|2020-10-06 14:00:00|9356.7|9351.7|9354|9349|9356.7|9351.7|9352.1|9347.1|126
1601993100000|2020-10-06 14:05:00|9354.1|9349.1|9351.6|9346.6|9355|9350|9350.6|9345.6|93
1601993400000|2020-10-06 14:10:00|9351.8|9346.8|9351.6|9346.6|9353.8|9348.8|9349.7|9344.7|71
1601993700000|2020-10-06 14:15:00|9351.8|9346.8|9349.1|9344.1|9353.6|9348.6|9348.7|9343.7|120
1601994000000|2020-10-06 14:20:00|9348.9|9343.9|9349.1|9344.1|9351.6|9346.6|9348.6|9343.6|33
1601994300000|2020-10-06 14:25:00|9349.3|9344.3|9348.7|9343.7|9351.1|9346.1|9348.7|9343.7|47
1601994600000|2020-10-06 14:30:00|9348.5|9343.5|9350.7|9345.7|9351.8|9346.8|9347.9|9342.9|29
1601994900000|2020-10-06 14:35:00|9350.4|9345.4|9350.9|9345.9|9352.1|9347.1|9349.4|9344.4|12
1601995200000|2020-10-06 14:40:00|9351.1|9346.1|9355.4|9350.4|9355.5|9350.5|9348.2|9343.2|169
1601995500000|2020-10-06 14:45:00|9355.3|9350.3|9350.7|9345.7|9356|9351|9350.7|9345.7|76
1601995800000|2020-10-06 14:50:00|9350.4|9345.4|9348.4|9343.4|9351|9346|9345.7|9340.7|209
1601996100000|2020-10-06 14:55:00|9348.6|9343.6|9348.7|9343.7|9352.8|9347.8|9347.8|9342.8|119
1601996400000|2020-10-06 15:00:00|9348.9|9343.9|9348.3|9343.3|9350.3|9345.3|9347.1|9342.1|215
1601996700000|2020-10-06 15:05:00|9348.1|9343.1|9348.1|9343.1|9349.6|9344.6|9347.1|9342.1|42
1601997000000|2020-10-06 15:10:00|9348.3|9343.3|9350.1|9345.1|9350.8|9345.8|9347.6|9342.6|30
1601997300000|2020-10-06 15:15:00|9349.8|9344.8|9351.5|9346.5|9351.5|9346.5|9348.6|9343.6|44
1601997600000|2020-10-06 15:20:00|9351.6|9346.6|9354.5|9349.5|9354.6|9349.6|9351.6|9346.6|80
1601997900000|2020-10-06 15:25:00|9354.6|9349.6|9353.6|9348.6|9354.8|9349.8|9353.1|9348.1|28
1601998200000|2020-10-06 15:30:00|9354|9349|9354.6|9349.6|9355.3|9350.3|9351.3|9346.3|41
1601998500000|2020-10-06 15:35:00|9354.3|9349.3|9351.6|9346.6|9354.6|9349.6|9351.4|9346.4|25
1601998800000|2020-10-06 15:40:00|9351.4|9346.4|9353.1|9348.1|9355.3|9350.3|9351.1|9346.1|42
1601999100000|2020-10-06 15:45:00|9353.3|9348.3|9353.8|9348.8|9354.6|9349.6|9353.1|9348.1|34
1601999400000|2020-10-06 15:50:00|9354.1|9349.1|9355.1|9350.1|9357.8|9352.8|9353.6|9348.6|91
1601999700000|2020-10-06 15:55:00|9354.8|9349.8|9359.1|9354.1|9360.6|9355.6|9354.6|9349.6|160
1602000000000|2020-10-06 16:00:00|9359.5|9354.5|9359|9354|9360.5|9355.5|9357.6|9352.6|104
1602000300000|2020-10-06 16:05:00|9359.1|9354.1|9361.1|9356.1|9362.1|9357.1|9358.9|9353.9|176
1602000600000|2020-10-06 16:10:00|9361.3|9356.3|9357.6|9352.6|9361.3|9356.3|9357.6|9352.6|56
1602000900000|2020-10-06 16:15:00|9357.8|9352.8|9359|9354|9359.6|9354.6|9357.6|9352.6|86
1602001200000|2020-10-06 16:20:00|9359.1|9354.1|9357.3|9352.3|9359.4|9354.4|9357.1|9352.1|108
1602001500000|2020-10-06 16:25:00|9357.1|9352.1|9359.5|9354.5|9359.5|9354.5|9357.1|9352.1|17
1602001800000|2020-10-06 16:30:00|9359.3|9354.3|9361.5|9356.5|9361.5|9356.5|9359.1|9354.1|53
1602002100000|2020-10-06 16:35:00|9361.1|9356.1|9359.3|9354.3|9362.3|9357.3|9358.8|9353.8|48
1602002400000|2020-10-06 16:40:00|9359.4|9354.4|9358|9353|9359.4|9354.4|9357.3|9352.3|50
1602002700000|2020-10-06 16:45:00|9357.8|9352.8|9356|9351|9357.8|9352.8|9355.6|9350.6|23
1602003000000|2020-10-06 16:50:00|9356.2|9351.2|9354.3|9349.3|9356.2|9351.2|9354.3|9349.3|175
1602003300000|2020-10-06 16:55:00|9354.7|9349.7|9354.8|9349.8|9355.2|9350.2|9353.8|9348.8|85
1602003600000|2020-10-06 17:00:00|9355.2|9350.2|9357.9|9352.9|9358.1|9353.1|9355.2|9350.2|44
1602003900000|2020-10-06 17:05:00|9358.1|9353.1|9357.7|9352.7|9358.2|9353.2|9357.3|9352.3|54
1602004200000|2020-10-06 17:10:00|9357.9|9352.9|9356.6|9351.6|9358.6|9353.6|9356.2|9351.2|86
1602004500000|2020-10-06 17:15:00|9356.8|9351.8|9356.1|9351.1|9357.3|9352.3|9356.1|9351.1|4
1602004800000|2020-10-06 17:20:00|9356.5|9351.5|9358.1|9353.1|9358.3|9353.3|9356.5|9351.5|19
1602005100000|2020-10-06 17:25:00|9358.3|9353.3|9359.1|9354.1|9359.6|9354.6|9357.9|9352.9|27
1602005400000|2020-10-06 17:30:00|9358.9|9353.9|9358.9|9353.9|9359.6|9354.6|9358.6|9353.6|5
1602005700000|2020-10-06 17:35:00|9359.1|9354.1|9361.6|9356.6|9362.4|9357.4|9358.9|9353.9|46
1602006000000|2020-10-06 17:40:00|9361.4|9356.4|9361.1|9356.1|9362.1|9357.1|9360.7|9355.7|21
1602006300000|2020-10-06 17:45:00|9361.3|9356.3|9360.1|9355.1|9361.4|9356.4|9359.1|9354.1|122
1602006600000|2020-10-06 17:50:00|9360.3|9355.3|9359.4|9354.4|9361.1|9356.1|9358.8|9353.8|71
1602006900000|2020-10-06 17:55:00|9359.5|9354.5|9358.3|9353.3|9359.5|9354.5|9357.4|9352.4|30
1602007200000|2020-10-06 18:00:00|9358.1|9353.1|9357.8|9352.8|9358.6|9353.6|9357.1|9352.1|21
1602007500000|2020-10-06 18:05:00|9357.9|9352.9|9357.3|9352.3|9358.1|9353.1|9356.9|9351.9|9
1602007800000|2020-10-06 18:10:00|9357.1|9352.1|9356.4|9351.4|9357.6|9352.6|9356.2|9351.2|11
1602008100000|2020-10-06 18:15:00|9356.6|9351.6|9356.6|9351.6|9357.1|9352.1|9356.1|9351.1|10
1602008400000|2020-10-06 18:20:00|9356.8|9351.8|9354.4|9349.4|9357|9352|9354.2|9349.2|26
1602008700000|2020-10-06 18:25:00|9354.6|9349.6|9353.6|9348.6|9354.6|9349.6|9353.1|9348.1|37
1602009000000|2020-10-06 18:30:00|9353.8|9348.8|9351.5|9346.5|9353.8|9348.8|9350.6|9345.6|107
1602009300000|2020-10-06 18:35:00|9351.3|9346.3|9351.5|9346.5|9353.1|9348.1|9351.1|9346.1|36
1602009600000|2020-10-06 18:40:00|9351.6|9346.6|9351|9346|9352.1|9347.1|9350.6|9345.6|7
1602009900000|2020-10-06 18:45:00|9351.1|9346.1|9357.3|9352.3|9357.4|9352.4|9350.1|9345.1|82
1602010200000|2020-10-06 18:50:00|9357.1|9352.1|9375.1|9370.1|9376|9371|9356.9|9351.9|1167
1602010500000|2020-10-06 18:55:00|9374.9|9369.9|9375.2|9370.2|9386.4|9381.4|9372.8|9367.8|1337
1602010800000|2020-10-06 19:00:00|9375.4|9370.4|9378.8|9373.8|9382.3|9377.3|9375.4|9370.4|467
1602011100000|2020-10-06 19:05:00|9378.9|9373.9|9382.9|9377.9|9388.2|9383.2|9377.4|9372.4|859
1602011400000|2020-10-06 19:10:00|9382.7|9377.7|9378.4|9373.4|9383.7|9378.7|9377.5|9372.5|1061
1602011700000|2020-10-06 19:15:00|9378.5|9373.5|9379.2|9374.2|9381.7|9376.7|9378.1|9373.1|224
1602012000000|2020-10-06 19:20:00|9379|9374|9378.4|9373.4|9380.8|9375.8|9376.8|9371.8|543
1602012300000|2020-10-06 19:25:00|9378.2|9373.2|9372.8|9367.8|9378.9|9373.9|9372|9367|208
1602012600000|2020-10-06 19:30:00|9372.7|9367.7|9372.7|9367.7|9377.5|9372.5|9370.5|9365.5|426
1602012900000|2020-10-06 19:35:00|9372.9|9367.9|9374.5|9369.5|9375|9370|9371.5|9366.5|151
1602013200000|2020-10-06 19:40:00|9374.7|9369.7|9374.7|9369.7|9376.9|9371.9|9373.5|9368.5|93
1602013500000|2020-10-06 19:45:00|9374.5|9369.5|9376.7|9371.7|9377.9|9372.9|9373.9|9368.9|198
1602013800000|2020-10-06 19:50:00|9376.9|9371.9|9377.1|9372.1|9380.8|9375.8|9376.9|9371.9|124
1602014100000|2020-10-06 19:55:00|9376.8|9371.8|9378.1|9373.1|9378.7|9373.7|9376.5|9371.5|118
1602014400000|2020-10-06 20:00:00|9378.3|9373.3|9379.1|9374.1|9379.1|9374.1|9376.6|9371.6|57
1602014700000|2020-10-06 20:05:00|9378.9|9373.9|9382.4|9377.4|9382.6|9377.6|9378.6|9373.6|61
1602015000000|2020-10-06 20:10:00|9382.2|9377.2|9383.1|9378.1|9383.5|9378.5|9381.8|9376.8|106
1602015300000|2020-10-06 20:15:00|9383.3|9378.3|9384.1|9379.1|9384.6|9379.6|9382.6|9377.6|18
1602015600000|2020-10-06 20:20:00|9383.9|9378.9|9383.6|9378.6|9383.9|9378.9|9382.6|9377.6|9
1602015900000|2020-10-06 20:25:00|9383.8|9378.8|9380.8|9375.8|9383.8|9378.8|9380.8|9375.8|5
1602016200000|2020-10-06 20:30:00|9380.9|9375.9|9384.6|9379.6|9385.3|9380.3|9380.9|9375.9|18
1602016500000|2020-10-06 20:35:00|9384.3|9379.3|9386.5|9381.5|9386.5|9381.5|9384.3|9379.3|19
1602016800000|2020-10-06 20:40:00|9386.3|9381.3|9387.7|9382.7|9388.1|9383.1|9386.1|9381.1|87
1602017100000|2020-10-06 20:45:00|9387.6|9382.6|9392.2|9387.2|9392.6|9387.6|9387.6|9382.6|85
1602017400000|2020-10-06 20:50:00|9392.4|9387.4|9393.1|9388.1|9393.1|9388.1|9390.8|9385.8|155
1602017700000|2020-10-06 20:55:00|9392.6|9387.6|9389.9|9382.9|9393|9388|9389.6|9382.9|74
1602028800000|2020-10-07 00:00:00|9389.2|9384.2|9389.6|9384.6|9390.6|9385.6|9388.6|9383.6|140
1602029100000|2020-10-07 00:05:00|9389.4|9384.4|9390.2|9385.2|9390.6|9385.6|9389.4|9384.4|27
1602029400000|2020-10-07 00:10:00|9390.4|9385.4|9389.2|9384.2|9390.6|9385.6|9389.2|9384.2|20
1602029700000|2020-10-07 00:15:00|9389.4|9384.4|9387.7|9382.7|9390.1|9385.1|9387.7|9382.7|32
1602030000000|2020-10-07 00:20:00|9387.9|9382.9|9388.1|9383.1|9388.7|9383.7|9387.7|9382.7|35
1602030300000|2020-10-07 00:25:00|9387.9|9382.9|9388.2|9383.2|9389.1|9384.1|9387.7|9382.7|19
1602030600000|2020-10-07 00:30:00|9388.4|9383.4|9389.6|9384.6|9390|9385|9388.4|9383.4|15
1602030900000|2020-10-07 00:35:00|9389.8|9384.8|9391.5|9386.5|9391.5|9386.5|9389.6|9384.6|15
1602031200000|2020-10-07 00:40:00|9391.3|9386.3|9391.6|9386.6|9392.5|9387.5|9390.1|9385.1|73
1602031500000|2020-10-07 00:45:00|9391.7|9386.7|9393.5|9388.5|9393.5|9388.5|9391.1|9386.1|32
1602031800000|2020-10-07 00:50:00|9393.3|9388.3|9394.2|9389.2|9394.6|9389.6|9393.1|9388.1|102
1602032100000|2020-10-07 00:55:00|9394|9389|9391.8|9386.8|9394.2|9389.2|9391.6|9386.6|34
1602032400000|2020-10-07 01:00:00|9391.6|9386.6|9393.7|9388.7|9394.6|9389.6|9391.6|9386.6|38
1602032700000|2020-10-07 01:05:00|9393.6|9388.6|9393.9|9388.9|9394.6|9389.6|9393.1|9388.1|70
1602033000000|2020-10-07 01:10:00|9394|9389|9395.1|9390.1|9395.4|9390.4|9392.6|9387.6|145
1602033300000|2020-10-07 01:15:00|9394.7|9389.7|9393.9|9388.9|9395.4|9390.4|9393.6|9388.6|41
1602033600000|2020-10-07 01:20:00|9393.7|9388.7|9396.5|9391.5|9396.5|9391.5|9393.6|9388.6|135
1602033900000|2020-10-07 01:25:00|9396.1|9391.1|9397.5|9392.5|9397.9|9392.9|9395.6|9390.6|138
1602034200000|2020-10-07 01:30:00|9397.3|9392.3|9397.8|9392.8|9398.9|9393.9|9397.2|9392.2|120
1602034500000|2020-10-07 01:35:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.3|9392.3|26
1602034800000|2020-10-07 01:40:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.5|9392.5|22
1602035100000|2020-10-07 01:45:00|9397.7|9392.7|9396.1|9391.1|9398|9393|9396.1|9391.1|26
1602035400000|2020-10-07 01:50:00|9396.2|9391.2|9395.6|9390.6|9396.6|9391.6|9394.8|9389.8|36
1602035700000|2020-10-07 01:55:00|9395.3|9390.3|9395.1|9390.1|9395.5|9390.5|9392.1|9387.1|147
1602036000000|2020-10-07 02:00:00|9394.9|9389.9|9392.7|9387.7|9397.1|9392.1|9392.7|9387.7|168
1602036300000|2020-10-07 02:05:00|9392.9|9387.9|9391.9|9386.9|9393.6|9388.6|9391.2|9386.2|44
1602036600000|2020-10-07 02:10:00|9392.1|9387.1|9392.6|9387.6|9393|9388|9391.7|9386.7|24
1602036900000|2020-10-07 02:15:00|9392.4|9387.4|9390.9|9385.9|9392.6|9387.6|9390.7|9385.7|178
1602037200000|2020-10-07 02:20:00|9390.7|9385.7|9393.5|9388.5|9394|9389|9390.7|9385.7|233
1602037500000|2020-10-07 02:25:00|9393.3|9388.3|9392.1|9387.1|9394|9389|9392|9387|38
1602037800000|2020-10-07 02:30:00|9392.2|9387.2|9393|9388|9393.5|9388.5|9392.1|9387.1|34
1602038100000|2020-10-07 02:35:00|9392.9|9387.9|9392.6|9387.6|9393.6|9388.6|9392.6|9387.6|7
1602038400000|2020-10-07 02:40:00|9392.7|9387.7|9393.6|9388.6|9394|9389|9392.6|9387.6|12
1602038700000|2020-10-07 02:45:00|9393.7|9388.7|9393|9388|9393.7|9388.7|9392.6|9387.6|6
1602039000000|2020-10-07 02:50:00|9392.8|9387.8|9392.1|9387.1|9393|9388|9392.1|9387.1|40
1602039300000|2020-10-07 02:55:00|9392.2|9387.2|9393|9388|9393|9388|9391.6|9386.6|10
1602039600000|2020-10-07 03:00:00|9393.2|9388.2|9394.4|9389.4|9394.5|9389.5|9393.1|9388.1|16
1602039900000|2020-10-07 03:05:00|9394.5|9389.5|9394.6|9389.6|9395.3|9390.3|9394.4|9389.4|30
1602040200000|2020-10-07 03:10:00|9394.4|9389.4|9394.1|9389.1|9394.6|9389.6|9393.6|9388.6|15
1602040500000|2020-10-07 03:15:00|9393.9|9388.9|9393.7|9388.7|9394.6|9389.6|9393.6|9388.6|11
1602040800000|2020-10-07 03:20:00|9394|9389|9394.7|9389.7|9395.2|9390.2|9394|9389|10
1602041100000|2020-10-07 03:25:00|9394.6|9389.6|9394.6|9389.6|9395.1|9390.1|9394.1|9389.1|5
1602041400000|2020-10-07 03:30:00|9394.7|9389.7|9393.8|9388.8|9394.7|9389.7|9393.4|9388.4|12
1602041700000|2020-10-07 03:35:00|9393.6|9388.6|9394|9389|9394.1|9389.1|9393.1|9388.1|9
1602042000000|2020-10-07 03:40:00|9393.8|9388.8|9393.7|9388.7|9393.9|9388.9|9393.2|9388.2|5
1602042300000|2020-10-07 03:45:00|9393.9|9388.9|9392.9|9387.9|9394.7|9389.7|9392.6|9387.6|13
1602042600000|2020-10-07 03:50:00|9393.1|9388.1|9394.1|9389.1|9394.6|9389.6|9393.1|9388.1|16
1602042900000|2020-10-07 03:55:00|9394.2|9389.2|9394.8|9389.8|9394.8|9389.8|9393.6|9388.6|4
1602043200000|2020-10-07 04:00:00|9394.6|9389.6|9393.3|9388.3|9395.1|9390.1|9393.1|9388.1|12
1602043500000|2020-10-07 04:05:00|9393.1|9388.1|9393.1|9388.1|9393.5|9388.5|9392.7|9387.7|5
1602043800000|2020-10-07 04:10:00|9393.2|9388.2|9392.6|9387.6|9393.5|9388.5|9392.2|9387.2|4
1602044100000|2020-10-07 04:15:00|9392.7|9387.7|9391.8|9386.8|9393.1|9388.1|9391.6|9386.6|12
1602044400000|2020-10-07 04:20:00|9392|9387|9392.1|9387.1|9392.1|9387.1|9391.1|9386.1|9
1602044700000|2020-10-07 04:25:00|9391.9|9386.9|9391.1|9386.1|9392|9387|9391.1|9386.1|7
1602045000000|2020-10-07 04:30:00|9391.3|9386.3|9391.1|9386.1|9392|9387|9391.1|9386.1|55
1602045300000|2020-10-07 04:35:00|9391.2|9386.2|9392.6|9387.6|9392.9|9387.9|9391.1|9386.1|4
1602045600000|2020-10-07 04:40:00|9392.4|9387.4|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|1
1602045900000|2020-10-07 04:45:00|9391.9|9386.9|9391.6|9386.6|9392.1|9387.1|9390.9|9385.9|8
1602046200000|2020-10-07 04:50:00|9391.9|9386.9|9391.1|9386.1|9391.9|9386.9|9391.1|9386.1|12
1602046500000|2020-10-07 04:55:00|9390.7|9385.7|9391.6|9386.6|9392.1|9387.1|9390.7|9385.7|7
1602046800000|2020-10-07 05:00:00|9391.7|9386.7|9393.2|9388.2|9393.5|9388.5|9391.6|9386.6|27
1602047100000|2020-10-07 05:05:00|9393.1|9388.1|9393.6|9388.6|9394|9389|9392.9|9387.9|14
1602047400000|2020-10-07 05:10:00|9393.4|9388.4|9391.6|9386.6|9393.9|9388.9|9391.4|9386.4|16
1602047700000|2020-10-07 05:15:00|9391.8|9386.8|9392.1|9387.1|9392.1|9387.1|9390.6|9385.6|7
1602048000000|2020-10-07 05:20:00|9391.9|9386.9|9393.1|9388.1|9393.6|9388.6|9391.9|9386.9|6
1602048300000|2020-10-07 05:25:00|9393.6|9388.6|9393.6|9388.6|9393.6|9388.6|9392.7|9387.7|22
1602048600000|2020-10-07 05:30:00|9393.4|9388.4|9392.1|9387.1|9393.6|9388.6|9392|9387|19
1602048900000|2020-10-07 05:35:00|9391.9|9386.9|9389.6|9384.6|9392.1|9387.1|9388.9|9383.9|32
1602049200000|2020-10-07 05:40:00|9389.4|9384.4|9387.5|9382.5|9389.4|9384.4|9387.2|9382.2|43
1602049500000|2020-10-07 05:45:00|9387.7|9382.7|9387.3|9382.3|9389.7|9384.7|9387.3|9382.3|9
1602049800000|2020-10-07 05:50:00|9387.5|9382.5|9386.1|9381.1|9388.4|9383.4|9385.7|9380.7|1
1602050100000|2020-10-07 05:55:00|9386.3|9381.3|9387.7|9382.7|9388.3|9383.3|9385.7|9380.7|27
1602050400000|2020-10-07 06:00:00|9388.1|9383.1|9388.7|9383.7|9389.6|9384.6|9387.9|9382.9|83
1602050700000|2020-10-07 06:05:00|9388.4|9383.4|9389.7|9384.7|9390|9385|9387.7|9382.7|12
1602051000000|2020-10-07 06:10:00|9389.9|9384.9|9389.3|9384.3|9390.3|9385.3|9388.7|9383.7|18
1602051300000|2020-10-07 06:15:00|9389.1|9384.1|9385.6|9380.6|9390.1|9385.1|9384.4|9379.4|73
1602051600000|2020-10-07 06:20:00|9386.1|9381.1|9386.9|9381.9|9387.8|9382.8|9385.7|9380.7|11
1602051900000|2020-10-07 06:25:00|9387.1|9382.1|9385.7|9380.7|9387.4|9382.4|9384.7|9379.7|47
1602052200000|2020-10-07 06:30:00|9385.5|9380.5|9386.4|9381.4|9387.4|9382.4|9385.5|9380.5|17
1602052500000|2020-10-07 06:35:00|9386.2|9381.2|9382.2|9377.2|9386.9|9381.9|9381.9|9376.9|41
1602052800000|2020-10-07 06:40:00|9382.4|9377.4|9380.7|9375.7|9382.9|9377.9|9379.4|9374.4|94
1602053100000|2020-10-07 06:45:00|9380.2|9375.2|9380.7|9375.7|9382.4|9377.4|9380.2|9375.2|58
1602053400000|2020-10-07 06:50:00|9380.9|9375.9|9378.7|9373.7|9380.9|9375.9|9378.3|9373.3|138
1602053700000|2020-10-07 06:55:00|9378.6|9373.6|9377.8|9372.8|9379.2|9374.2|9377.4|9372.4|181
1602054000000|2020-10-07 07:00:00|9378.2|9373.2|9378.6|9373.6|9378.9|9373.9|9376.4|9371.4|242
1602054300000|2020-10-07 07:05:00|9378.8|9373.8|9375.1|9370.1|9378.8|9373.8|9374.9|9369.9|78
1602054600000|2020-10-07 07:10:00|9375.3|9370.3|9376.3|9371.3|9377.3|9372.3|9373|9368|100
1602054900000|2020-10-07 07:15:00|9376.1|9371.1|9375.1|9370.1|9376.3|9371.3|9372.8|9367.8|82
1602055200000|2020-10-07 07:20:00|9374.9|9369.9|9374.1|9369.1|9374.9|9369.9|9372.8|9367.8|29
1602055500000|2020-10-07 07:25:00|9374.3|9369.3|9374.3|9369.3|9375.1|9370.1|9373.3|9368.3|25
1602055800000|2020-10-07 07:30:00|9374.7|9369.7|9377.4|9372.4|9377.9|9372.9|9373.4|9368.4|108
1602056100000|2020-10-07 07:35:00|9377.6|9372.6|9379.8|9374.8|9379.8|9374.8|9377.1|9372.1|89
1602056400000|2020-10-07 07:40:00|9379.6|9374.6|9376.9|9371.9|9379.8|9374.8|9376.6|9371.6|91
1602056700000|2020-10-07 07:45:00|9376.8|9371.8|9373.3|9368.3|9377.6|9372.6|9373.1|9368.1|64
1602057000000|2020-10-07 07:50:00|9373.1|9368.1|9372.4|9367.4|9375.5|9370.5|9372.3|9367.3|34
1602057300000|2020-10-07 07:55:00|9372.3|9367.3|9370.7|9365.7|9372.7|9367.7|9369.8|9364.8|97
1602057600000|2020-10-07 08:00:00|9370.6|9365.6|9372.8|9367.8|9373.3|9368.3|9369.9|9364.9|36
1602057900000|2020-10-07 08:05:00|9372.9|9367.9|9375.8|9370.8|9376.4|9371.4|9372.4|9367.4|270
1602058200000|2020-10-07 08:10:00|9375.6|9370.6|9378.9|9373.9|9378.9|9373.9|9375|9370|86
1602058500000|2020-10-07 08:15:00|9379.1|9374.1|9377|9372|9380.9|9375.9|9377|9372|66
1602058800000|2020-10-07 08:20:00|9376.9|9371.9|9376.4|9371.4|9378.6|9373.6|9375.9|9370.9|26
1602059100000|2020-10-07 08:25:00|9376.6|9371.6|9376.7|9371.7|9377.3|9372.3|9374.9|9369.9|34
1602059400000|2020-10-07 08:30:00|9376.5|9371.5|9376.9|9371.9|9377.2|9372.2|9374.2|9369.2|39
1602059700000|2020-10-07 08:35:00|9376.7|9371.7|9375.9|9370.9|9377.9|9372.9|9375|9370|14
1602060000000|2020-10-07 08:40:00|9375.7|9370.7|9378.6|9373.6|9378.9|9373.9|9374.7|9369.7|8
1602060300000|2020-10-07 08:45:00|9378.7|9373.7|9376.9|9371.9|9379.3|9374.3|9376.7|9371.7|15
1602060600000|2020-10-07 08:50:00|9377.2|9372.2|9377.8|9372.8|9377.9|9372.9|9376|9371|9
1602060900000|2020-10-07 08:55:00|9377.9|9372.9|9378.7|9373.7|9378.9|9373.9|9377.7|9372.7|86
1602061200000|2020-10-07 09:00:00|9378.5|9373.5|9377.4|9372.4|9379.9|9374.9|9377.4|9372.4|31
1602061500000|2020-10-07 09:05:00|9377.6|9372.6|9381.3|9376.3|9381.5|9376.5|9377|9372|22
1602061800000|2020-10-07 09:10:00|9381.1|9376.1|9379.9|9374.9|9381.8|9376.8|9379.4|9374.4|41
1602062100000|2020-10-07 09:15:00|9379.7|9374.7|9380.6|9375.6|9380.8|9375.8|9378.9|9373.9|10
1602062400000|2020-10-07 09:20:00|9380.8|9375.8|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|11
1602062700000|2020-10-07 09:25:00|9381.2|9376.2|9384.4|9379.4|9384.8|9379.8|9381.2|9376.2|30
1602063000000|2020-10-07 09:30:00|9384.6|9379.6|9381|9376|9384.6|9379.6|9378.4|9373.4|43
1602063300000|2020-10-07 09:35:00|9380.9|9375.9|9378.9|9373.9|9380.9|9375.9|9378.4|9373.4|23
1602063600000|2020-10-07 09:40:00|9379.1|9374.1|9378.1|9373.1|9380.1|9375.1|9376.9|9371.9|24
1602063900000|2020-10-07 09:45:00|9377.9|9372.9|9379.9|9374.9|9381.9|9376.9|9377.9|9372.9|34
1602064200000|2020-10-07 09:50:00|9380.1|9375.1|9383.4|9378.4|9383.4|9378.4|9379.2|9374.2|29
1602064500000|2020-10-07 09:55:00|9383.6|9378.6|9381.4|9376.4|9383.9|9378.9|9380.4|9375.4|49
1602064800000|2020-10-07 10:00:00|9381.7|9376.7|9380|9375|9383.1|9378.1|9379.9|9374.9|40
1602065100000|2020-10-07 10:05:00|9379.9|9374.9|9380.4|9375.4|9381.4|9376.4|9379|9374|49
1602065400000|2020-10-07 10:10:00|9380.2|9375.2|9383.4|9378.4|9383.9|9378.9|9380.2|9375.2|88
1602065700000|2020-10-07 10:15:00|9383.8|9378.8|9385|9380|9385.4|9380.4|9382.4|9377.4|43
1602066000000|2020-10-07 10:20:00|9384.9|9379.9|9385.2|9380.2|9385.4|9380.4|9383.9|9378.9|48
1602066300000|2020-10-07 10:25:00|9385.4|9380.4|9386.9|9381.9|9387.3|9382.3|9384.9|9379.9|41
1602066600000|2020-10-07 10:30:00|9386.7|9381.7|9388.4|9383.4|9388.4|9383.4|9385.9|9380.9|37
1602066900000|2020-10-07 10:35:00|9388.1|9383.1|9386.6|9381.6|9388.9|9383.9|9386.6|9381.6|76
1602067200000|2020-10-07 10:40:00|9386.5|9381.5|9387.3|9382.3|9389.1|9384.1|9385.9|9380.9|209
1602067500000|2020-10-07 10:45:00|9387.1|9382.1|9385.9|9380.9|9388.8|9383.8|9385.9|9380.9|53
1602067800000|2020-10-07 10:50:00|9386.1|9381.1|9382.8|9377.8|9386.1|9381.1|9382.8|9377.8|39
1602068100000|2020-10-07 10:55:00|9383.1|9378.1|9383.3|9378.3|9383.8|9378.8|9381.1|9376.1|67
1602068400000|2020-10-07 11:00:00|9382.9|9377.9|9380.4|9375.4|9382.9|9377.9|9378.6|9373.6|226
1602068700000|2020-10-07 11:05:00|9380.6|9375.6|9381.4|9376.4|9381.8|9376.8|9378.7|9373.7|53
1602069000000|2020-10-07 11:10:00|9381.6|9376.6|9382.2|9377.2|9383.9|9378.9|9380.4|9375.4|66
1602069300000|2020-10-07 11:15:00|9382.4|9377.4|9382.3|9377.3|9382.6|9377.6|9381.4|9376.4|52
1602069600000|2020-10-07 11:20:00|9382.5|9377.5|9377.8|9372.8|9382.6|9377.6|9377.3|9372.3|50
1602069900000|2020-10-07 11:25:00|9377.6|9372.6|9374.4|9369.4|9377.8|9372.8|9373.8|9368.8|97
1602070200000|2020-10-07 11:30:00|9374.3|9369.3|9377.6|9372.6|9378.8|9373.8|9374.1|9369.1|77
1602070500000|2020-10-07 11:35:00|9377.4|9372.4|9377.6|9372.6|9378.4|9373.4|9376.4|9371.4|27
1602070800000|2020-10-07 11:40:00|9377.4|9372.4|9374.4|9369.4|9377.9|9372.9|9374.2|9369.2|36
1602071100000|2020-10-07 11:45:00|9374.6|9369.6|9373.8|9368.8|9374.8|9369.8|9371.9|9366.9|51
1602071400000|2020-10-07 11:50:00|9374|9369|9374.2|9369.2|9375.3|9370.3|9372.9|9367.9|26
1602071700000|2020-10-07 11:55:00|9374.1|9369.1|9371.3|9366.3|9374.2|9369.2|9369.9|9364.9|33
1602072000000|2020-10-07 12:00:00|9371.8|9366.8|9372.8|9367.8|9373.8|9368.8|9370.9|9365.9|52
1602072300000|2020-10-07 12:05:00|9372.4|9367.4|9373.2|9368.2|9373.8|9368.8|9371.9|9366.9|28
1602072600000|2020-10-07 12:10:00|9373|9368|9373.4|9368.4|9373.7|9368.7|9371.2|9366.2|23
1602072900000|2020-10-07 12:15:00|9373|9368|9372.9|9367.9|9373.4|9368.4|9370.5|9365.5|63
1602073200000|2020-10-07 12:20:00|9373.1|9368.1|9374.6|9369.6|9375.4|9370.4|9372.4|9367.4|100
1602073500000|2020-10-07 12:25:00|9374.9|9369.9|9374.1|9369.1|9374.9|9369.9|9372.2|9367.2|41
1602073800000|2020-10-07 12:30:00|9373.9|9368.9|9371.2|9366.2|9374.6|9369.6|9369.9|9364.9|71
1602074100000|2020-10-07 12:35:00|9371.4|9366.4|9367.6|9362.6|9372.4|9367.4|9367.6|9362.6|64
1602074400000|2020-10-07 12:40:00|9367.4|9362.4|9364.4|9359.4|9369.9|9364.9|9364.1|9359.1|83
1602074700000|2020-10-07 12:45:00|9364.6|9359.6|9366.6|9361.6|9368.1|9363.1|9364.4|9359.4|61
1602075000000|2020-10-07 12:50:00|9366.8|9361.8|9364|9359|9366.9|9361.9|9363.6|9358.6|54
1602075300000|2020-10-07 12:55:00|9363.7|9358.7|9364.4|9359.4|9365.9|9360.9|9362.4|9357.4|56
1602075600000|2020-10-07 13:00:00|9364.6|9359.6|9367.8|9362.8|9368.4|9363.4|9363.9|9358.9|212
1602075900000|2020-10-07 13:05:00|9368.1|9363.1|9368|9363|9368.6|9363.6|9365.4|9360.4|51
1602076200000|2020-10-07 13:10:00|9367.9|9362.9|9368.1|9363.1|9368.9|9363.9|9366.9|9361.9|45
1602076500000|2020-10-07 13:15:00|9367.9|9362.9|9368.3|9363.3|9373.9|9368.9|9366.5|9361.5|628
1602076800000|2020-10-07 13:20:00|9368.2|9363.2|9367.6|9362.6|9369.3|9364.3|9366.4|9361.4|74
1602077100000|2020-10-07 13:25:00|9367.4|9362.4|9370.4|9365.4|9370.9|9365.9|9367.4|9362.4|55
1602077400000|2020-10-07 13:30:00|9370.6|9365.6|9368.2|9363.2|9370.9|9365.9|9365|9360|293
1602077700000|2020-10-07 13:35:00|9367.9|9362.9|9373.6|9368.6|9373.9|9368.9|9367.7|9362.7|90
1602078000000|2020-10-07 13:40:00|9373.4|9368.4|9371.4|9366.4|9373.8|9368.8|9369.9|9364.9|67
1602078300000|2020-10-07 13:45:00|9371.9|9366.9|9371.4|9366.4|9374.3|9369.3|9370.6|9365.6|208
1602078600000|2020-10-07 13:50:00|9371.3|9366.3|9369.2|9364.2|9372.3|9367.3|9367.8|9362.8|246
1602078900000|2020-10-07 13:55:00|9369.1|9364.1|9376.8|9371.8|9376.8|9371.8|9368.8|9363.8|227
1602079200000|2020-10-07 14:00:00|9376.6|9371.6|9374.8|9369.8|9377.3|9372.3|9374.1|9369.1|236
1602079500000|2020-10-07 14:05:00|9374.6|9369.6|9373.3|9368.3|9375.6|9370.6|9372.9|9367.9|57
1602079800000|2020-10-07 14:10:00|9373.2|9368.2|9376.2|9371.2|9377.5|9372.5|9372.9|9367.9|79
1602080100000|2020-10-07 14:15:00|9376.3|9371.3|9372.6|9367.6|9377.8|9372.8|9372.2|9367.2|44
1602080400000|2020-10-07 14:20:00|9372.8|9367.8|9371.6|9366.6|9373.8|9368.8|9370.4|9365.4|75
1602080700000|2020-10-07 14:25:00|9371.4|9366.4|9373.9|9368.9|9374.4|9369.4|9371.4|9366.4|59
1602081000000|2020-10-07 14:30:00|9373.7|9368.7|9371.9|9366.9|9374.8|9369.8|9371.4|9366.4|91
1602081300000|2020-10-07 14:35:00|9372.1|9367.1|9374.4|9369.4|9376.1|9371.1|9371.9|9366.9|213
1602081600000|2020-10-07 14:40:00|9374.2|9369.2|9376.6|9371.6|9377.5|9372.5|9372.6|9367.6|60
1602081900000|2020-10-07 14:45:00|9376.3|9371.3|9372.9|9367.9|9376.8|9371.8|9372.9|9367.9|93
1602082200000|2020-10-07 14:50:00|9373.1|9368.1|9373.6|9368.6|9375.4|9370.4|9372.7|9367.7|68
1602082500000|2020-10-07 14:55:00|9373.8|9368.8|9374.4|9369.4|9376.4|9371.4|9373.6|9368.6|120
1602082800000|2020-10-07 15:00:00|9374.6|9369.6|9370.9|9365.9|9375.4|9370.4|9369.6|9364.6|432
1602083100000|2020-10-07 15:05:00|9370.8|9365.8|9367.9|9362.9|9370.8|9365.8|9366.9|9361.9|222
1602083400000|2020-10-07 15:10:00|9367.7|9362.7|9369|9364|9370.4|9365.4|9365.7|9360.7|200
1602083700000|2020-10-07 15:15:00|9368.9|9363.9|9368.8|9363.8|9370.4|9365.4|9368.4|9363.4|30
1602084000000|2020-10-07 15:20:00|9368.9|9363.9|9368.8|9363.8|9370|9365|9367.9|9362.9|167
1602084300000|2020-10-07 15:25:00|9368.6|9363.6|9369.7|9364.7|9370.3|9365.3|9368.4|9363.4|222
1602084600000|2020-10-07 15:30:00|9369.5|9364.5|9368.9|9363.9|9370.9|9365.9|9368.4|9363.4|36
1602084900000|2020-10-07 15:35:00|9368.7|9363.7|9367.3|9362.3|9370.1|9365.1|9366.9|9361.9|48
1602085200000|2020-10-07 15:40:00|9367.1|9362.1|9367.8|9362.8|9368.5|9363.5|9366.9|9361.9|106
1602085500000|2020-10-07 15:45:00|9368|9363|9368.3|9363.3|9369.2|9364.2|9367.3|9362.3|135
1602085800000|2020-10-07 15:50:00|9368.1|9363.1|9369.1|9364.1|9370.3|9365.3|9368.1|9363.1|108
1602086100000|2020-10-07 15:55:00|9369.3|9364.3|9370.6|9365.6|9371.7|9366.7|9369.1|9364.1|109
1602086400000|2020-10-07 16:00:00|9370.8|9365.8|9372.5|9367.5|9372.7|9367.7|9370.1|9365.1|96
1602086700000|2020-10-07 16:05:00|9372.7|9367.7|9372.6|9367.6|9373.6|9368.6|9371.9|9366.9|202
1602087000000|2020-10-07 16:10:00|9372.4|9367.4|9371.7|9366.7|9372.7|9367.7|9371.3|9366.3|13
1602087300000|2020-10-07 16:15:00|9371.9|9366.9|9370.5|9365.5|9372.2|9367.2|9369.8|9364.8|146
1602087600000|2020-10-07 16:20:00|9370.3|9365.3|9369.5|9364.5|9370.5|9365.5|9368.8|9363.8|88
1602087900000|2020-10-07 16:25:00|9369.3|9364.3|9369.7|9364.7|9373.7|9368.7|9368.6|9363.6|214
1602088200000|2020-10-07 16:30:00|9369.9|9364.9|9369.8|9364.8|9370.7|9365.7|9368.6|9363.6|193
1602088500000|2020-10-07 16:35:00|9370|9365|9368.1|9363.1|9370.2|9365.2|9368.1|9363.1|85
1602088800000|2020-10-07 16:40:00|9368.3|9363.3|9368.6|9363.6|9369.3|9364.3|9366.9|9361.9|73
1602089100000|2020-10-07 16:45:00|9368.8|9363.8|9367.1|9362.1|9368.8|9363.8|9366.9|9361.9|24
1602089400000|2020-10-07 16:50:00|9367.3|9362.3|9366.3|9361.3|9367.8|9362.8|9365.3|9360.3|20
1602089700000|2020-10-07 16:55:00|9366.1|9361.1|9366.3|9361.3|9367.3|9362.3|9365.9|9360.9|23
1602090000000|2020-10-07 17:00:00|9366.1|9361.1|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|20
1602090300000|2020-10-07 17:05:00|9365|9360|9365.1|9360.1|9366.3|9361.3|9364.9|9359.9|73
1602090600000|2020-10-07 17:10:00|9365|9360|9365.1|9360.1|9365.9|9360.9|9364.5|9359.5|9
1602090900000|2020-10-07 17:15:00|9365.3|9360.3|9365.4|9360.4|9365.9|9360.9|9364.9|9359.9|71
1602091200000|2020-10-07 17:20:00|9365.6|9360.6|9364.9|9359.9|9366.1|9361.1|9364.4|9359.4|10
1602091500000|2020-10-07 17:25:00|9364.4|9359.4|9364.9|9359.9|9365.4|9360.4|9364.4|9359.4|19
1602091800000|2020-10-07 17:30:00|9365|9360|9366.4|9361.4|9366.4|9361.4|9364.9|9359.9|21
1602092100000|2020-10-07 17:35:00|9366.2|9361.2|9366.2|9361.2|9366.6|9361.6|9366|9361|4
1602092400000|2020-10-07 17:40:00|9366.4|9361.4|9365.2|9360.2|9366.9|9361.9|9364.9|9359.9|41
1602092700000|2020-10-07 17:45:00|9365.4|9360.4|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|27
1602093000000|2020-10-07 17:50:00|9364.6|9359.6|9364.4|9359.4|9365.4|9360.4|9364.4|9359.4|20
1602093300000|2020-10-07 17:55:00|9364.6|9359.6|9367.5|9362.5|9367.7|9362.7|9364.6|9359.6|77
1602093600000|2020-10-07 18:00:00|9367.1|9362.1|9367|9362|9368.5|9363.5|9366.3|9361.3|41
1602093900000|2020-10-07 18:05:00|9366.9|9361.9|9368.6|9363.6|9369.9|9364.9|9366.7|9361.7|24
1602094200000|2020-10-07 18:10:00|9368.4|9363.4|9367.1|9362.1|9368.8|9363.8|9366.9|9361.9|51
1602094500000|2020-10-07 18:15:00|9367|9362|9364.6|9359.6|9367.8|9362.8|9364.4|9359.4|32
1602094800000|2020-10-07 18:20:00|9364.8|9359.8|9368.2|9363.2|9368.4|9363.4|9364.8|9359.8|56
1602095100000|2020-10-07 18:25:00|9368|9363|9370.2|9365.2|9370.9|9365.9|9367.9|9362.9|62
1602095400000|2020-10-07 18:30:00|9370.4|9365.4|9370.7|9365.7|9370.9|9365.9|9369.9|9364.9|34
1602095700000|2020-10-07 18:35:00|9370.5|9365.5|9370.9|9365.9|9372.4|9367.4|9370.5|9365.5|105
1602096000000|2020-10-07 18:40:00|9370.7|9365.7|9371.8|9366.8|9373.3|9368.3|9369.9|9364.9|67
1602096300000|2020-10-07 18:45:00|9371.6|9366.6|9370.6|9365.6|9371.8|9366.8|9370.4|9365.4|18
1602096600000|2020-10-07 18:50:00|9370.8|9365.8|9369.2|9364.2|9371.2|9366.2|9369.1|9364.1|39
1602096900000|2020-10-07 18:55:00|9369.4|9364.4|9369.5|9364.5|9369.7|9364.7|9368.2|9363.2|42
1602097200000|2020-10-07 19:00:00|9369.7|9364.7|9367.4|9362.4|9370.2|9365.2|9367.4|9362.4|84
1602097500000|2020-10-07 19:05:00|9367.6|9362.6|9367.5|9362.5|9368.9|9363.9|9367.4|9362.4|100
1602097800000|2020-10-07 19:10:00|9367.4|9362.4|9367.4|9362.4|9367.9|9362.9|9366.6|9361.6|11
1602098100000|2020-10-07 19:15:00|9366.9|9361.9|9368.4|9363.4|9368.6|9363.6|9366.4|9361.4|16
1602098400000|2020-10-07 19:20:00|9368.2|9363.2|9369.4|9364.4|9369.4|9364.4|9367.9|9362.9|11
1602098700000|2020-10-07 19:25:00|9369.5|9364.5|9369.9|9364.9|9370.7|9365.7|9369.4|9364.4|15
1602099000000|2020-10-07 19:30:00|9369.7|9364.7|9370.2|9365.2|9370.2|9365.2|9369.2|9364.2|10
1602099300000|2020-10-07 19:35:00|9369.9|9364.9|9370.9|9365.9|9371.3|9366.3|9369.4|9364.4|28
1602099600000|2020-10-07 19:40:00|9371.3|9366.3|9372.8|9367.8|9372.8|9367.8|9371.3|9366.3|45
1602099900000|2020-10-07 19:45:00|9372.9|9367.9|9372.1|9367.1|9372.9|9367.9|9371.9|9366.9|57
1602100200000|2020-10-07 19:50:00|9371.9|9366.9|9370.8|9365.8|9371.9|9366.9|9370.8|9365.8|35
1602100500000|2020-10-07 19:55:00|9370.9|9365.9|9374.2|9369.2|9374.3|9369.3|9370.8|9365.8|291
1602100800000|2020-10-07 20:00:00|9374.3|9369.3|9371.8|9366.8|9374.5|9369.5|9371.8|9366.8|26
1602101100000|2020-10-07 20:05:00|9372|9367|9371.3|9366.3|9372.2|9367.2|9371.3|9366.3|10
1602101400000|2020-10-07 20:10:00|9371.5|9366.5|9371.3|9366.3|9371.7|9366.7|9371.3|9366.3|3
1602101700000|2020-10-07 20:15:00|9371.1|9366.1|9371.2|9366.2|9371.2|9366.2|9370.8|9365.8|21
1602102000000|2020-10-07 20:20:00|9371.5|9366.5|9370|9365|9371.7|9366.7|9369.8|9364.8|39
1602102300000|2020-10-07 20:25:00|9370.2|9365.2|9370.3|9365.3|9370.3|9365.3|9369.8|9364.8|41
1602102600000|2020-10-07 20:30:00|9370.5|9365.5|9369.6|9364.6|9370.5|9365.5|9369.4|9364.4|12
1602102900000|2020-10-07 20:35:00|9369.4|9364.4|9369.6|9364.6|9369.8|9364.8|9369.1|9364.1|1
1602103200000|2020-10-07 20:40:00|9369.4|9364.4|9369.3|9364.3|9369.4|9364.4|9369.1|9364.1|0
1602103500000|2020-10-07 20:45:00|9369.1|9364.1|9369.8|9364.8|9370.2|9365.2|9368.8|9363.8|21
1602103800000|2020-10-07 20:50:00|9369.6|9364.6|9369.2|9364.2|9370.7|9365.7|9368.8|9363.8|5
1602104100000|2020-10-07 20:55:00|9369.3|9364.3|9369.4|9364.4|9371.5|9366.5|9368.5|9363.5|9
1602115200000|2020-10-08 00:00:00|9368.8|9363.8|9371.3|9366.3|9371.5|9366.5|9368.7|9363.7|123
1602115500000|2020-10-08 00:05:00|9371.4|9366.4|9371.3|9366.3|9372|9367|9370.4|9365.4|35
1602115800000|2020-10-08 00:10:00|9371.7|9366.7|9370.3|9365.3|9371.7|9366.7|9369.5|9364.5|17
1602116100000|2020-10-08 00:15:00|9370.5|9365.5|9370.2|9365.2|9371.2|9366.2|9368.9|9363.9|21
1602116400000|2020-10-08 00:20:00|9369.9|9364.9|9369.2|9364.2|9370|9365|9368.4|9363.4|82
1602116700000|2020-10-08 00:25:00|9369.5|9364.5|9368.7|9363.7|9369.7|9364.7|9368.4|9363.4|10
1602117000000|2020-10-08 00:30:00|9368.9|9363.9|9369.2|9364.2|9369.8|9364.8|9368.4|9363.4|78
1602117300000|2020-10-08 00:35:00|9369.4|9364.4|9370.7|9365.7|9370.7|9365.7|9369.2|9364.2|3
1602117600000|2020-10-08 00:40:00|9370.5|9365.5|9369.8|9364.8|9370.5|9365.5|9369.4|9364.4|9
1602117900000|2020-10-08 00:45:00|9369.6|9364.6|9368.8|9363.8|9369.7|9364.7|9366.9|9361.9|49
1602118200000|2020-10-08 00:50:00|9368.9|9363.9|9368.4|9363.4|9369.3|9364.3|9368.3|9363.3|11
1602118500000|2020-10-08 00:55:00|9368.5|9363.5|9369.8|9364.8|9370|9365|9368.3|9363.3|50
1602118800000|2020-10-08 01:00:00|9370.2|9365.2|9370.1|9365.1|9370.7|9365.7|9368.9|9363.9|23
1602119100000|2020-10-08 01:05:00|9370.3|9365.3|9368.5|9363.5|9370.5|9365.5|9368.4|9363.4|15
1602119400000|2020-10-08 01:10:00|9368.4|9363.4|9369.9|9364.9|9370.2|9365.2|9368.4|9363.4|10
1602119700000|2020-10-08 01:15:00|9370|9365|9372|9367|9372.6|9367.6|9369.9|9364.9|21
1602120000000|2020-10-08 01:20:00|9372.2|9367.2|9372.4|9367.4|9372.4|9367.4|9371.4|9366.4|13
1602120300000|2020-10-08 01:25:00|9372.2|9367.2|9372.7|9367.7|9373.3|9368.3|9371.6|9366.6|18
1602120600000|2020-10-08 01:30:00|9372.9|9367.9|9372.3|9367.3|9373.6|9368.6|9372.1|9367.1|17
1602120900000|2020-10-08 01:35:00|9371.9|9366.9|9370.5|9365.5|9372.3|9367.3|9369.9|9364.9|28
1602121200000|2020-10-08 01:40:00|9370.7|9365.7|9370|9365|9371.4|9366.4|9369.4|9364.4|28
1602121500000|2020-10-08 01:45:00|9370.1|9365.1|9369.5|9364.5|9370.9|9365.9|9369|9364|9
1602121800000|2020-10-08 01:50:00|9369.4|9364.4|9368.9|9363.9|9369.7|9364.7|9367.9|9362.9|14
1602122100000|2020-10-08 01:55:00|9369|9364|9367.9|9362.9|9369.1|9364.1|9365.9|9360.9|40
1602122400000|2020-10-08 02:00:00|9367.7|9362.7|9369.4|9364.4|9369.4|9364.4|9367.4|9362.4|40
1602122700000|2020-10-08 02:05:00|9369.2|9364.2|9369.9|9364.9|9370.6|9365.6|9368.9|9363.9|16
1602123000000|2020-10-08 02:10:00|9370.1|9365.1|9370.7|9365.7|9370.9|9365.9|9369.9|9364.9|1
1602123300000|2020-10-08 02:15:00|9370.9|9365.9|9370.6|9365.6|9370.9|9365.9|9370|9365|10
1602123600000|2020-10-08 02:20:00|9370.8|9365.8|9369.9|9364.9|9371.1|9366.1|9369.9|9364.9|1
1602123900000|2020-10-08 02:25:00|9370.1|9365.1|9369.4|9364.4|9370.4|9365.4|9369|9364|3
1602124200000|2020-10-08 02:30:00|9369.6|9364.6|9368.5|9363.5|9369.6|9364.6|9368.4|9363.4|0
1602124500000|2020-10-08 02:35:00|9368.6|9363.6|9368.9|9363.9|9369.6|9364.6|9368.6|9363.6|10
1602124800000|2020-10-08 02:40:00|9369.1|9364.1|9369.2|9364.2|9369.4|9364.4|9368.4|9363.4|2
1602125100000|2020-10-08 02:45:00|9369.4|9364.4|9368.8|9363.8|9369.4|9364.4|9367.9|9362.9|4
1602125400000|2020-10-08 02:50:00|9368.9|9363.9|9365.9|9360.9|9369.1|9364.1|9365.9|9360.9|29
1602125700000|2020-10-08 02:55:00|9366|9361|9365.4|9360.4|9366|9361|9364.6|9359.6|42
1602126000000|2020-10-08 03:00:00|9365.2|9360.2|9364.9|9359.9|9365.4|9360.4|9364.7|9359.7|8
1602126300000|2020-10-08 03:05:00|9365|9360|9365.4|9360.4|9365.8|9360.8|9364.9|9359.9|7
1602126600000|2020-10-08 03:10:00|9365.5|9360.5|9365.9|9360.9|9366.3|9361.3|9364.9|9359.9|12
1602126900000|2020-10-08 03:15:00|9366.1|9361.1|9366.2|9361.2|9366.5|9361.5|9365.5|9360.5|2
1602127200000|2020-10-08 03:20:00|9366.4|9361.4|9366.5|9361.5|9366.7|9361.7|9365.9|9360.9|11
1602127500000|2020-10-08 03:25:00|9366.4|9361.4|9366.8|9361.8|9367|9362|9366.4|9361.4|7
1602127800000|2020-10-08 03:30:00|9367|9362|9367.7|9362.7|9367.7|9362.7|9366.4|9361.4|30
1602128100000|2020-10-08 03:35:00|9367.5|9362.5|9366.8|9361.8|9367.5|9362.5|9366.4|9361.4|1
1602128400000|2020-10-08 03:40:00|9367|9362|9366.4|9361.4|9367.2|9362.2|9366.4|9361.4|2
1602128700000|2020-10-08 03:45:00|9366.5|9361.5|9365.4|9360.4|9367|9362|9365.4|9360.4|2
1602129000000|2020-10-08 03:50:00|9365.6|9360.6|9365.5|9360.5|9365.8|9360.8|9364.9|9359.9|1
1602129300000|2020-10-08 03:55:00|9365.3|9360.3|9365.9|9360.9|9366.2|9361.2|9365.3|9360.3|14
1602129600000|2020-10-08 04:00:00|9365.7|9360.7|9367.1|9362.1|9367.3|9362.3|9365.4|9360.4|15
1602129900000|2020-10-08 04:05:00|9367.3|9362.3|9367.4|9362.4|9368|9363|9366.9|9361.9|5
1602130200000|2020-10-08 04:10:00|9367.5|9362.5|9367.3|9362.3|9367.7|9362.7|9367.3|9362.3|7
1602130500000|2020-10-08 04:15:00|9367.4|9362.4|9367.4|9362.4|9368|9363|9366.9|9361.9|4
1602130800000|2020-10-08 04:20:00|9367.2|9362.2|9366.8|9361.8|9367.4|9362.4|9366.4|9361.4|0
1602131100000|2020-10-08 04:25:00|9366.6|9361.6|9366.4|9361.4|9366.8|9361.8|9366.2|9361.2|4
1602131400000|2020-10-08 04:30:00|9366.2|9361.2|9365.7|9360.7|9366.4|9361.4|9365.7|9360.7|3
1602131700000|2020-10-08 04:35:00|9365.9|9360.9|9365.9|9360.9|9366.5|9361.5|9365.4|9360.4|5
1602132000000|2020-10-08 04:40:00|9366|9361|9365.8|9360.8|9366|9361|9365.4|9360.4|82
1602132300000|2020-10-08 04:45:00|9365.9|9360.9|9364.4|9359.4|9365.9|9360.9|9364.4|9359.4|9
1602132600000|2020-10-08 04:50:00|9364.6|9359.6|9364.2|9359.2|9364.7|9359.7|9364.1|9359.1|10
1602132900000|2020-10-08 04:55:00|9364.4|9359.4|9365.4|9360.4|9365.4|9360.4|9364.1|9359.1|2
1602133200000|2020-10-08 05:00:00|9365.2|9360.2|9363.9|9358.9|9365.4|9360.4|9363.8|9358.8|21
1602133500000|2020-10-08 05:05:00|9363.7|9358.7|9364.1|9359.1|9364.4|9359.4|9363.6|9358.6|20
1602133800000|2020-10-08 05:10:00|9364.2|9359.2|9363.4|9358.4|9364.4|9359.4|9363|9358|13
1602134100000|2020-10-08 05:15:00|9363.7|9358.7|9362.5|9357.5|9364.4|9359.4|9362.5|9357.5|7
1602134400000|2020-10-08 05:20:00|9362|9357|9361.3|9356.3|9362.7|9357.7|9361.1|9356.1|87
1602134700000|2020-10-08 05:25:00|9361.1|9356.1|9362.1|9357.1|9362.4|9357.4|9360.6|9355.6|14
1602135000000|2020-10-08 05:30:00|9362|9357|9361.4|9356.4|9362|9357|9361|9356|16
1602135300000|2020-10-08 05:35:00|9361.2|9356.2|9361.4|9356.4|9361.9|9356.9|9360.4|9355.4|31
1602135600000|2020-10-08 05:40:00|9361.6|9356.6|9361.9|9356.9|9362.1|9357.1|9361.4|9356.4|33
1602135900000|2020-10-08 05:45:00|9361.7|9356.7|9362|9357|9362.4|9357.4|9361.5|9356.5|26
1602136200000|2020-10-08 05:50:00|9362.2|9357.2|9360.7|9355.7|9362.4|9357.4|9359.9|9354.9|65
1602136500000|2020-10-08 05:55:00|9360.9|9355.9|9360.9|9355.9|9362|9357|9360.9|9355.9|18
1602136800000|2020-10-08 06:00:00|9361.1|9356.1|9359.9|9354.9|9362.4|9357.4|9357.5|9352.5|138
1602137100000|2020-10-08 06:05:00|9359.6|9354.6|9362.2|9357.2|9362.4|9357.4|9359.2|9354.2|40
1602137400000|2020-10-08 06:10:00|9362|9357|9362.9|9357.9|9363.2|9358.2|9360.4|9355.4|45
1602137700000|2020-10-08 06:15:00|9363.4|9358.4|9363.9|9358.9|9364.2|9359.2|9362.5|9357.5|25
1602138000000|2020-10-08 06:20:00|9363.7|9358.7|9361.5|9356.5|9363.9|9358.9|9360.9|9355.9|15
1602138300000|2020-10-08 06:25:00|9361.2|9356.2|9359.9|9354.9|9361.2|9356.2|9359.2|9354.2|32
1602138600000|2020-10-08 06:30:00|9359.7|9354.7|9357.8|9352.8|9360.4|9355.4|9357.2|9352.2|75
1602138900000|2020-10-08 06:35:00|9357.6|9352.6|9358.2|9353.2|9359|9354|9357.4|9352.4|176
1602139200000|2020-10-08 06:40:00|9358|9353|9357.4|9352.4|9359.3|9354.3|9357.4|9352.4|67
1602139500000|2020-10-08 06:45:00|9357.6|9352.6|9357.9|9352.9|9358.9|9353.9|9356.9|9351.9|81
1602139800000|2020-10-08 06:50:00|9357.7|9352.7|9356.9|9351.9|9359.3|9354.3|9356.9|9351.9|26
1602140100000|2020-10-08 06:55:00|9356.5|9351.5|9357.2|9352.2|9358.4|9353.4|9354.9|9349.9|37
1602140400000|2020-10-08 07:00:00|9357|9352|9360.6|9355.6|9361.4|9356.4|9356.4|9351.4|149
1602140700000|2020-10-08 07:05:00|9360.8|9355.8|9360.1|9355.1|9361.2|9356.2|9358.4|9353.4|51
1602141000000|2020-10-08 07:10:00|9359.9|9354.9|9363.1|9358.1|9363.3|9358.3|9359.4|9354.4|32
1602141300000|2020-10-08 07:15:00|9362.9|9357.9|9360.4|9355.4|9362.9|9357.9|9359.4|9354.4|54
1602141600000|2020-10-08 07:20:00|9360.5|9355.5|9360.8|9355.8|9361.6|9356.6|9357.9|9352.9|46
1602141900000|2020-10-08 07:25:00|9360.6|9355.6|9361.8|9356.8|9362.3|9357.3|9359.7|9354.7|97
1602142200000|2020-10-08 07:30:00|9361.6|9356.6|9360.9|9355.9|9362.8|9357.8|9359.4|9354.4|21
1602142500000|2020-10-08 07:35:00|9360.7|9355.7|9361.3|9356.3|9361.3|9356.3|9358.4|9353.4|21
1602142800000|2020-10-08 07:40:00|9361.5|9356.5|9363.4|9358.4|9364.2|9359.2|9360.4|9355.4|45
1602143100000|2020-10-08 07:45:00|9363.6|9358.6|9365|9360|9365.5|9360.5|9362.9|9357.9|23
1602143400000|2020-10-08 07:50:00|9364.9|9359.9|9364.1|9359.1|9365.5|9360.5|9363.4|9358.4|14
1602143700000|2020-10-08 07:55:00|9364.3|9359.3|9364.3|9359.3|9364.8|9359.8|9362.4|9357.4|42
1602144000000|2020-10-08 08:00:00|9364.1|9359.1|9368|9363|9368.9|9363.9|9363.6|9358.6|129
1602144300000|2020-10-08 08:05:00|9367.9|9362.9|9366.4|9361.4|9368.3|9363.3|9365.4|9360.4|56
1602144600000|2020-10-08 08:10:00|9366.5|9361.5|9362.3|9357.3|9367.3|9362.3|9362.1|9357.1|42
1602144900000|2020-10-08 08:15:00|9362.5|9357.5|9362.4|9357.4|9363.3|9358.3|9360.9|9355.9|62
1602145200000|2020-10-08 08:20:00|9362.3|9357.3|9361.7|9356.7|9362.8|9357.8|9360.9|9355.9|50
1602145500000|2020-10-08 08:25:00|9361.8|9356.8|9364.2|9359.2|9365.4|9360.4|9361.2|9356.2|55
1602145800000|2020-10-08 08:30:00|9364|9359|9363.9|9358.9|9364.5|9359.5|9361.9|9356.9|42
1602146100000|2020-10-08 08:35:00|9363.6|9358.6|9362.9|9357.9|9365.2|9360.2|9362.9|9357.9|25
1602146400000|2020-10-08 08:40:00|9362.8|9357.8|9364.9|9359.9|9365.8|9360.8|9362.8|9357.8|39
1602146700000|2020-10-08 08:45:00|9365|9360|9366.4|9361.4|9367.3|9362.3|9364.9|9359.9|73
1602147000000|2020-10-08 08:50:00|9366.1|9361.1|9365.8|9360.8|9366.8|9361.8|9365.4|9360.4|49
1602147300000|2020-10-08 08:55:00|9366|9361|9365.7|9360.7|9366.3|9361.3|9364.9|9359.9|16
1602147600000|2020-10-08 09:00:00|9365.8|9360.8|9364.8|9359.8|9366.3|9361.3|9364.2|9359.2|21
1602147900000|2020-10-08 09:05:00|9365|9360|9363.3|9358.3|9365|9360|9362.5|9357.5|14
1602148200000|2020-10-08 09:10:00|9363.1|9358.1|9362.3|9357.3|9363.3|9358.3|9361.3|9356.3|25
1602148500000|2020-10-08 09:15:00|9362.5|9357.5|9363.3|9358.3|9363.7|9358.7|9362.3|9357.3|15
1602148800000|2020-10-08 09:20:00|9363.1|9358.1|9362.5|9357.5|9363.3|9358.3|9360.9|9355.9|8
1602149100000|2020-10-08 09:25:00|9362.7|9357.7|9364.7|9359.7|9364.8|9359.8|9361.9|9356.9|14
1602149400000|2020-10-08 09:30:00|9364.8|9359.8|9369.3|9364.3|9370.3|9365.3|9364.8|9359.8|65
1602149700000|2020-10-08 09:35:00|9369.1|9364.1|9369.3|9364.3|9369.7|9364.7|9367.6|9362.6|31
1602150000000|2020-10-08 09:40:00|9369.1|9364.1|9371.9|9366.9|9372.2|9367.2|9368.9|9363.9|53
1602150300000|2020-10-08 09:45:00|9371.8|9366.8|9370.3|9365.3|9372.2|9367.2|9369.6|9364.6|19
1602150600000|2020-10-08 09:50:00|9370.5|9365.5|9372.1|9367.1|9373.3|9368.3|9370.5|9365.5|67
1602150900000|2020-10-08 09:55:00|9371.9|9366.9|9369.5|9364.5|9371.9|9366.9|9368.8|9363.8|30
1602151200000|2020-10-08 10:00:00|9369.7|9364.7|9367.9|9362.9|9371.2|9366.2|9367.8|9362.8|24
1602151500000|2020-10-08 10:05:00|9367.8|9362.8|9367.7|9362.7|9369.3|9364.3|9366|9361|39
1602151800000|2020-10-08 10:10:00|9367.9|9362.9|9368.3|9363.3|9368.5|9363.5|9366.8|9361.8|15
1602152100000|2020-10-08 10:15:00|9368.5|9363.5|9368.3|9363.3|9370.2|9365.2|9367.8|9362.8|20
1602152400000|2020-10-08 10:20:00|9368.5|9363.5|9366.5|9361.5|9369.2|9364.2|9366.3|9361.3|26
1602152700000|2020-10-08 10:25:00|9366.7|9361.7|9367.4|9362.4|9367.8|9362.8|9366.3|9361.3|6
1602153000000|2020-10-08 10:30:00|9367.3|9362.3|9366.1|9361.1|9367.8|9362.8|9365.9|9360.9|33
1602153300000|2020-10-08 10:35:00|9366.3|9361.3|9367.5|9362.5|9367.5|9362.5|9365.8|9360.8|11
1602153600000|2020-10-08 10:40:00|9367.3|9362.3|9366.3|9361.3|9367.8|9362.8|9365.6|9360.6|41
1602153900000|2020-10-08 10:45:00|9366.7|9361.7|9369.1|9364.1|9370.1|9365.1|9365.6|9360.6|159
1602154200000|2020-10-08 10:50:00|9368.9|9363.9|9369.8|9364.8|9370.2|9365.2|9367.6|9362.6|20
1602154500000|2020-10-08 10:55:00|9369.6|9364.6|9371.8|9366.8|9372.3|9367.3|9369.6|9364.6|52
1602154800000|2020-10-08 11:00:00|9371.6|9366.6|9373.3|9368.3|9373.3|9368.3|9368.3|9363.3|30
1602155100000|2020-10-08 11:05:00|9373.1|9368.1|9372.9|9367.9|9374.8|9369.8|9372.3|9367.3|17
1602155400000|2020-10-08 11:10:00|9372.7|9367.7|9373|9368|9373.5|9368.5|9372.3|9367.3|11
1602155700000|2020-10-08 11:15:00|9373.2|9368.2|9373.1|9368.1|9374.3|9369.3|9371.9|9366.9|22
1602156000000|2020-10-08 11:20:00|9372.9|9367.9|9372.8|9367.8|9374|9369|9372.1|9367.1|37
1602156300000|2020-10-08 11:25:00|9373|9368|9373.1|9368.1|9373.4|9368.4|9372.4|9367.4|24
1602156600000|2020-10-08 11:30:00|9373.3|9368.3|9374|9369|9374.6|9369.6|9371.8|9366.8|116
1602156900000|2020-10-08 11:35:00|9374.1|9369.1|9373.7|9368.7|9374.3|9369.3|9371.9|9366.9|17
1602157200000|2020-10-08 11:40:00|9374|9369|9373.5|9368.5|9375|9370|9372.8|9367.8|93
1602157500000|2020-10-08 11:45:00|9373.7|9368.7|9373.3|9368.3|9374.2|9369.2|9372.8|9367.8|35
1602157800000|2020-10-08 11:50:00|9373.5|9368.5|9373.5|9368.5|9374|9369|9372.1|9367.1|33
1602158100000|2020-10-08 11:55:00|9373.7|9368.7|9371.6|9366.6|9374.7|9369.7|9371.6|9366.6|38
1602158400000|2020-10-08 12:00:00|9371.8|9366.8|9373.8|9368.8|9374.1|9369.1|9371.4|9366.4|23
1602158700000|2020-10-08 12:05:00|9373.6|9368.6|9370.9|9365.9|9373.6|9368.6|9370.9|9365.9|25
1602159000000|2020-10-08 12:10:00|9370.8|9365.8|9367.2|9362.2|9371.2|9366.2|9365.8|9360.8|69
1602159300000|2020-10-08 12:15:00|9367.4|9362.4|9365.4|9360.4|9368.7|9363.7|9364.9|9359.9|97
1602159600000|2020-10-08 12:20:00|9365.5|9360.5|9365.1|9360.1|9366.8|9361.8|9364.5|9359.5|99
1602159900000|2020-10-08 12:25:00|9365.2|9360.2|9366.8|9361.8|9367.3|9362.3|9364.6|9359.6|58
1602160200000|2020-10-08 12:30:00|9366.9|9361.9|9370.8|9365.8|9375.4|9370.4|9366.8|9361.8|261
1602160500000|2020-10-08 12:35:00|9371|9366|9372|9367|9373.7|9368.7|9370.8|9365.8|297
1602160800000|2020-10-08 12:40:00|9371.8|9366.8|9371|9366|9373|9368|9370.4|9365.4|61
1602161100000|2020-10-08 12:45:00|9371.1|9366.1|9368.4|9363.4|9371.7|9366.7|9368.4|9363.4|71
1602161400000|2020-10-08 12:50:00|9368.3|9363.3|9371.7|9366.7|9371.7|9366.7|9367.8|9362.8|98
1602161700000|2020-10-08 12:55:00|9371.8|9366.8|9371.8|9366.8|9372.2|9367.2|9370.1|9365.1|16
1602162000000|2020-10-08 13:00:00|9372|9367|9378.8|9373.8|9379.8|9374.8|9371.1|9366.1|265
1602162300000|2020-10-08 13:05:00|9379|9374|9381.4|9376.4|9384.3|9379.3|9378.8|9373.8|521
1602162600000|2020-10-08 13:10:00|9381.3|9376.3|9381|9376|9382.7|9377.7|9380.3|9375.3|134
1602162900000|2020-10-08 13:15:00|9380.8|9375.8|9379.3|9374.3|9381.5|9376.5|9377.4|9372.4|157
1602163200000|2020-10-08 13:20:00|9379.5|9374.5|9377|9372|9379.7|9374.7|9376.8|9371.8|92
1602163500000|2020-10-08 13:25:00|9376.8|9371.8|9376.5|9371.5|9377.1|9372.1|9376.1|9371.1|19
1602163800000|2020-10-08 13:30:00|9376.7|9371.7|9379.5|9374.5|9379.9|9374.9|9376.3|9371.3|110
1602164100000|2020-10-08 13:35:00|9379.3|9374.3|9376.8|9371.8|9379.7|9374.7|9376.8|9371.8|88
1602164400000|2020-10-08 13:40:00|9376.4|9371.4|9379.5|9374.5|9382.6|9377.6|9376.3|9371.3|157
1602164700000|2020-10-08 13:45:00|9379.6|9374.6|9380.4|9375.4|9381.5|9376.5|9378.5|9373.5|277
1602165000000|2020-10-08 13:50:00|9380.6|9375.6|9375.8|9370.8|9380.6|9375.6|9374.1|9369.1|93
1602165300000|2020-10-08 13:55:00|9376.1|9371.1|9376.3|9371.3|9377.2|9372.2|9373.8|9368.8|99
1602165600000|2020-10-08 14:00:00|9375.8|9370.8|9379.4|9374.4|9381.1|9376.1|9374.9|9369.9|248
1602165900000|2020-10-08 14:05:00|9379.2|9374.2|9378.2|9373.2|9381.1|9376.1|9377.7|9372.7|91
1602166200000|2020-10-08 14:10:00|9378.4|9373.4|9380.1|9375.1|9380.1|9375.1|9377.7|9372.7|71
1602166500000|2020-10-08 14:15:00|9379.8|9374.8|9377.9|9372.9|9380.3|9375.3|9375.8|9370.8|99
1602166800000|2020-10-08 14:20:00|9377.8|9372.8|9376.6|9371.6|9378.8|9373.8|9375.8|9370.8|69
1602167100000|2020-10-08 14:25:00|9376.7|9371.7|9382.2|9377.2|9382.3|9377.3|9376.3|9371.3|78
1602167400000|2020-10-08 14:30:00|9382.3|9377.3|9379.3|9374.3|9383.1|9378.1|9379|9374|88
1602167700000|2020-10-08 14:35:00|9379.5|9374.5|9377|9372|9379.5|9374.5|9376.7|9371.7|93
1602168000000|2020-10-08 14:40:00|9377.2|9372.2|9379.4|9374.4|9380.6|9375.6|9376.3|9371.3|117
1602168300000|2020-10-08 14:45:00|9379.2|9374.2|9377.1|9372.1|9379.6|9374.6|9375.3|9370.3|93
1602168600000|2020-10-08 14:50:00|9376.9|9371.9|9374.7|9369.7|9376.9|9371.9|9374.2|9369.2|141
1602168900000|2020-10-08 14:55:00|9374.9|9369.9|9374.2|9369.2|9375.1|9370.1|9371.6|9366.6|145
1602169200000|2020-10-08 15:00:00|9374.4|9369.4|9375.6|9370.6|9376.1|9371.1|9373.5|9368.5|127
1602169500000|2020-10-08 15:05:00|9375.5|9370.5|9371.6|9366.6|9375.6|9370.6|9370.1|9365.1|71
1602169800000|2020-10-08 15:10:00|9371.8|9366.8|9371.7|9366.7|9372.9|9367.9|9371.3|9366.3|51
1602170100000|2020-10-08 15:15:00|9372|9367|9374|9369|9374.7|9369.7|9371.8|9366.8|33
1602170400000|2020-10-08 15:20:00|9373.8|9368.8|9373|9368|9374.7|9369.7|9372.8|9367.8|52
1602170700000|2020-10-08 15:25:00|9373.2|9368.2|9371.6|9366.6|9374.7|9369.7|9371.3|9366.3|68
1602171000000|2020-10-08 15:30:00|9371.7|9366.7|9372.6|9367.6|9373.5|9368.5|9371.2|9366.2|87
1602171300000|2020-10-08 15:35:00|9372.5|9367.5|9369.9|9364.9|9373.1|9368.1|9369.3|9364.3|126
1602171600000|2020-10-08 15:40:00|9369.8|9364.8|9369.3|9364.3|9370.2|9365.2|9368.8|9363.8|73
1602171900000|2020-10-08 15:45:00|9369.7|9364.7|9368|9363|9369.7|9364.7|9367.3|9362.3|34
1602172200000|2020-10-08 15:50:00|9367.8|9362.8|9368.7|9363.7|9369.2|9364.2|9367.8|9362.8|81
1602172500000|2020-10-08 15:55:00|9368.5|9363.5|9369.3|9364.3|9369.5|9364.5|9367.6|9362.6|107
1602172800000|2020-10-08 16:00:00|9368.9|9363.9|9368.3|9363.3|9369.3|9364.3|9367.8|9362.8|45
1602173100000|2020-10-08 16:05:00|9368.7|9363.7|9367.3|9362.3|9369.2|9364.2|9365.4|9360.4|101
1602173400000|2020-10-08 16:10:00|9367.5|9362.5|9367.7|9362.7|9368|9363|9366.6|9361.6|32
1602173700000|2020-10-08 16:15:00|9367.5|9362.5|9367.8|9362.8|9368.2|9363.2|9367.3|9362.3|15
1602174000000|2020-10-08 16:20:00|9367.6|9362.6|9366.8|9361.8|9368.3|9363.3|9366.3|9361.3|12
1602174300000|2020-10-08 16:25:00|9366.6|9361.6|9368.1|9363.1|9368.2|9363.2|9366.4|9361.4|40
1602174600000|2020-10-08 16:30:00|9368.3|9363.3|9365.5|9360.5|9368.3|9363.3|9365.3|9360.3|80
1602174900000|2020-10-08 16:35:00|9365.3|9360.3|9366.5|9361.5|9366.6|9361.6|9364.8|9359.8|66
1602175200000|2020-10-08 16:40:00|9366.7|9361.7|9367.8|9362.8|9368.1|9363.1|9366.3|9361.3|21
1602175500000|2020-10-08 16:45:00|9367.5|9362.5|9367.3|9362.3|9367.7|9362.7|9366.3|9361.3|41
1602175800000|2020-10-08 16:50:00|9367.5|9362.5|9367|9362|9367.7|9362.7|9366.8|9361.8|20
1602176100000|2020-10-08 16:55:00|9367.1|9362.1|9367.8|9362.8|9369.2|9364.2|9367.1|9362.1|33
1602176400000|2020-10-08 17:00:00|9367.6|9362.6|9367.8|9362.8|9369.1|9364.1|9367.3|9362.3|98
1602176700000|2020-10-08 17:05:00|9368|9363|9368.1|9363.1|9368.9|9363.9|9367.6|9362.6|20
1602177000000|2020-10-08 17:10:00|9368|9363|9368.3|9363.3|9369.2|9364.2|9368|9363|30
1602177300000|2020-10-08 17:15:00|9368.1|9363.1|9368.2|9363.2|9368.7|9363.7|9367.3|9362.3|23
1602177600000|2020-10-08 17:20:00|9368|9363|9367.8|9362.8|9368.5|9363.5|9367.1|9362.1|30
1602177900000|2020-10-08 17:25:00|9367.6|9362.6|9367.3|9362.3|9368.3|9363.3|9366.8|9361.8|24
1602178200000|2020-10-08 17:30:00|9367.5|9362.5|9368|9363|9368.2|9363.2|9367.1|9362.1|53
1602178500000|2020-10-08 17:35:00|9368.2|9363.2|9366.6|9361.6|9368.3|9363.3|9366.3|9361.3|35
1602178800000|2020-10-08 17:40:00|9366.8|9361.8|9365.8|9360.8|9366.8|9361.8|9365.8|9360.8|14
1602179100000|2020-10-08 17:45:00|9365.7|9360.7|9364.8|9359.8|9366.3|9361.3|9364.6|9359.6|23
1602179400000|2020-10-08 17:50:00|9365.1|9360.1|9363.8|9358.8|9365.3|9360.3|9363.3|9358.3|43
1602179700000|2020-10-08 17:55:00|9363.6|9358.6|9364.3|9359.3|9364.8|9359.8|9363.3|9358.3|21
1602180000000|2020-10-08 18:00:00|9364.5|9359.5|9364.8|9359.8|9365.3|9360.3|9363.8|9358.8|30
1602180300000|2020-10-08 18:05:00|9365|9360|9364.3|9359.3|9365|9360|9363.8|9358.8|23
1602180600000|2020-10-08 18:10:00|9364.5|9359.5|9364.8|9359.8|9365.2|9360.2|9364.3|9359.3|7
1602180900000|2020-10-08 18:15:00|9364.4|9359.4|9366.1|9361.1|9366.3|9361.3|9364.3|9359.3|17
1602181200000|2020-10-08 18:20:00|9366.3|9361.3|9366.1|9361.1|9366.3|9361.3|9365.4|9360.4|48
1602181500000|2020-10-08 18:25:00|9366.3|9361.3|9365.8|9360.8|9366.7|9361.7|9365.4|9360.4|22
1602181800000|2020-10-08 18:30:00|9365.6|9360.6|9365.8|9360.8|9366.5|9361.5|9365.6|9360.6|33
1602182100000|2020-10-08 18:35:00|9366|9361|9367.3|9362.3|9367.6|9362.6|9365.8|9360.8|28
1602182400000|2020-10-08 18:40:00|9367.1|9362.1|9366.5|9361.5|9367.3|9362.3|9366.1|9361.1|10
1602182700000|2020-10-08 18:45:00|9366.7|9361.7|9366.2|9361.2|9366.8|9361.8|9365.8|9360.8|11
1602183000000|2020-10-08 18:50:00|9366|9361|9365.8|9360.8|9366.2|9361.2|9365.6|9360.6|15
1602183300000|2020-10-08 18:55:00|9366|9361|9367.1|9362.1|9367.1|9362.1|9365.7|9360.7|352
1602183600000|2020-10-08 19:00:00|9367|9362|9365.8|9360.8|9367|9362|9365.6|9360.6|65
1602183900000|2020-10-08 19:05:00|9365.6|9360.6|9365.1|9360.1|9366.1|9361.1|9365.1|9360.1|32
1602184200000|2020-10-08 19:10:00|9364.9|9359.9|9365.8|9360.8|9365.8|9360.8|9364.6|9359.6|36
1602184500000|2020-10-08 19:15:00|9365.6|9360.6|9367.1|9362.1|9367.4|9362.4|9365.6|9360.6|9
1602184800000|2020-10-08 19:20:00|9367.3|9362.3|9366.6|9361.6|9367.4|9362.4|9366.6|9361.6|7
1602185100000|2020-10-08 19:25:00|9366.4|9361.4|9367|9362|9367|9362|9366.1|9361.1|20
1602185400000|2020-10-08 19:30:00|9367.1|9362.1|9367.5|9362.5|9367.8|9362.8|9367|9362|8
1602185700000|2020-10-08 19:35:00|9367.6|9362.6|9367.6|9362.6|9368|9363|9367.2|9362.2|11
1602186000000|2020-10-08 19:40:00|9367.9|9362.9|9367.4|9362.4|9368.1|9363.1|9367.2|9362.2|7
1602186300000|2020-10-08 19:45:00|9367.2|9362.2|9368.1|9363.1|9368.1|9363.1|9367.1|9362.1|10
1602186600000|2020-10-08 19:50:00|9368.3|9363.3|9367.6|9362.6|9368.3|9363.3|9367.2|9362.2|89
1602186900000|2020-10-08 19:55:00|9367.4|9362.4|9364.6|9359.6|9367.6|9362.6|9364.6|9359.6|306
1602187200000|2020-10-08 20:00:00|9364.3|9359.3|9364.1|9359.1|9365|9360|9363.1|9358.1|58
1602187500000|2020-10-08 20:05:00|9364.3|9359.3|9364.9|9359.9|9364.9|9359.9|9363.8|9358.8|24
1602187800000|2020-10-08 20:10:00|9364.8|9359.8|9364.5|9359.5|9365.2|9360.2|9364.5|9359.5|2
1602188100000|2020-10-08 20:15:00|9364.7|9359.7|9365|9360|9365.2|9360.2|9364.5|9359.5|21
1602188400000|2020-10-08 20:20:00|9364.6|9359.6|9364.7|9359.7|9364.9|9359.9|9364.1|9359.1|20
1602188700000|2020-10-08 20:25:00|9364.9|9359.9|9364.9|9359.9|9364.9|9359.9|9364.6|9359.6|7
1602189000000|2020-10-08 20:30:00|9364.8|9359.8|9365.6|9360.6|9365.6|9360.6|9364.6|9359.6|9
1602189300000|2020-10-08 20:35:00|9365.4|9360.4|9365.6|9360.6|9366|9361|9365.4|9360.4|11
1602189600000|2020-10-08 20:40:00|9365.8|9360.8|9365.1|9360.1|9365.9|9360.9|9364.6|9359.6|28
1602189900000|2020-10-08 20:45:00|9365.3|9360.3|9364.1|9359.1|9365.5|9360.5|9364|9359|33
1602190200000|2020-10-08 20:50:00|9364.3|9359.3|9364.7|9359.7|9365|9360|9364.1|9359.1|25
1602190500000|2020-10-08 20:55:00|9364.9|9359.9|9361.6|9356.6|9364.9|9359.9|9361.6|9356.6|56
1602201600000|2020-10-09 00:00:00|9360.6|9355.6|9360|9355|9360.6|9355.6|9359.2|9354.2|135
1602201900000|2020-10-09 00:05:00|9360.2|9355.2|9361.1|9356.1|9361.1|9356.1|9359.5|9354.5|19
1602202200000|2020-10-09 00:10:00|9360.8|9355.8|9361.7|9356.7|9362.1|9357.1|9360.5|9355.5|13
1602202500000|2020-10-09 00:15:00|9361.9|9356.9|9362.6|9357.6|9362.6|9357.6|9361.2|9356.2|7
1602202800000|2020-10-09 00:20:00|9362.5|9357.5|9363.3|9358.3|9363.6|9358.6|9361.8|9356.8|23
1602203100000|2020-10-09 00:25:00|9363.2|9358.2|9364|9359|9364|9359|9362.8|9357.8|9
1602203400000|2020-10-09 00:30:00|9363.8|9358.8|9362|9357|9363.8|9358.8|9361.5|9356.5|7
1602203700000|2020-10-09 00:35:00|9362.1|9357.1|9362.7|9357.7|9362.9|9357.9|9362|9357|7
1602204000000|2020-10-09 00:40:00|9362.9|9357.9|9363.1|9358.1|9363.6|9358.6|9362.7|9357.7|11
1602204300000|2020-10-09 00:45:00|9363|9358|9361.7|9356.7|9363.1|9358.1|9361|9356|17
1602204600000|2020-10-09 00:50:00|9361.9|9356.9|9362|9357|9362.6|9357.6|9361.2|9356.2|7
1602204900000|2020-10-09 00:55:00|9362.1|9357.1|9360.9|9355.9|9362.1|9357.1|9360.2|9355.2|1
1602205200000|2020-10-09 01:00:00|9360.7|9355.7|9360.7|9355.7|9361.5|9356.5|9359.7|9354.7|66
1602205500000|2020-10-09 01:05:00|9360.9|9355.9|9360.7|9355.7|9361.1|9356.1|9360.2|9355.2|15
1602205800000|2020-10-09 01:10:00|9360.5|9355.5|9359.7|9354.7|9360.5|9355.5|9358.7|9353.7|35
1602206100000|2020-10-09 01:15:00|9359.3|9354.3|9355.7|9350.7|9359.5|9354.5|9354.7|9349.7|76
1602206400000|2020-10-09 01:20:00|9355.5|9350.5|9353.6|9348.6|9355.7|9350.7|9352.6|9347.6|125
1602206700000|2020-10-09 01:25:00|9353.2|9348.2|9354.6|9349.6|9354.6|9349.6|9353|9348|41
1602207000000|2020-10-09 01:30:00|9354.5|9349.5|9355.2|9350.2|9355.2|9350.2|9352.5|9347.5|61
1602207300000|2020-10-09 01:35:00|9355|9350|9353.2|9348.2|9355.2|9350.2|9352.3|9347.3|31
1602207600000|2020-10-09 01:40:00|9353.4|9348.4|9353.4|9348.4|9353.6|9348.6|9352.3|9347.3|23
1602207900000|2020-10-09 01:45:00|9353.2|9348.2|9353.3|9348.3|9354|9349|9352.8|9347.8|99
1602208200000|2020-10-09 01:50:00|9353.5|9348.5|9352.5|9347.5|9354.2|9349.2|9352.3|9347.3|18
1602208500000|2020-10-09 01:55:00|9352.6|9347.6|9352.8|9347.8|9353.2|9348.2|9351.3|9346.3|47
1602208800000|2020-10-09 02:00:00|9352.6|9347.6|9353.5|9348.5|9354|9349|9352.1|9347.1|14
1602209100000|2020-10-09 02:05:00|9353.3|9348.3|9352.8|9347.8|9353.3|9348.3|9352.3|9347.3|4
1602209400000|2020-10-09 02:10:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9352.4|9347.4|7
1602209700000|2020-10-09 02:15:00|9353|9348|9352.7|9347.7|9353.2|9348.2|9351.8|9346.8|17
1602210000000|2020-10-09 02:20:00|9352.6|9347.6|9352.8|9347.8|9352.8|9347.8|9351.6|9346.6|15
1602210300000|2020-10-09 02:25:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9352.5|9347.5|7
1602210600000|2020-10-09 02:30:00|9352.5|9347.5|9352.3|9347.3|9353|9348|9352.3|9347.3|10
1602210900000|2020-10-09 02:35:00|9352.5|9347.5|9350.8|9345.8|9352.5|9347.5|9350.5|9345.5|75
1602211200000|2020-10-09 02:40:00|9350.6|9345.6|9350.2|9345.2|9351.1|9346.1|9350.2|9345.2|14
1602211500000|2020-10-09 02:45:00|9350.3|9345.3|9349.8|9344.8|9350.6|9345.6|9349.5|9344.5|23
1602211800000|2020-10-09 02:50:00|9350|9345|9350.5|9345.5|9350.7|9345.7|9348.8|9343.8|25
1602212100000|2020-10-09 02:55:00|9350.3|9345.3|9349.1|9344.1|9350.3|9345.3|9348.8|9343.8|19
1602212400000|2020-10-09 03:00:00|9349.2|9344.2|9348.3|9343.3|9349.6|9344.6|9348.1|9343.1|48
1602212700000|2020-10-09 03:05:00|9348.5|9343.5|9348.5|9343.5|9349.2|9344.2|9348.1|9343.1|13
1602213000000|2020-10-09 03:10:00|9348.3|9343.3|9347.8|9342.8|9348.6|9343.6|9347.5|9342.5|11
1602213300000|2020-10-09 03:15:00|9348|9343|9348.7|9343.7|9349.2|9344.2|9347.3|9342.3|47
1602213600000|2020-10-09 03:20:00|9348.5|9343.5|9348.3|9343.3|9348.7|9343.7|9348.3|9343.3|1
1602213900000|2020-10-09 03:25:00|9348.5|9343.5|9348.5|9343.5|9348.8|9343.8|9347.8|9342.8|7
1602214200000|2020-10-09 03:30:00|9348.3|9343.3|9347.8|9342.8|9348.7|9343.7|9347.8|9342.8|22
1602214500000|2020-10-09 03:35:00|9348|9343|9348.6|9343.6|9348.6|9343.6|9347.8|9342.8|9
1602214800000|2020-10-09 03:40:00|9348.7|9343.7|9348.7|9343.7|9348.7|9343.7|9347.8|9342.8|11
1602215100000|2020-10-09 03:45:00|9349|9344|9349.2|9344.2|9349.6|9344.6|9349|9344|3
1602215400000|2020-10-09 03:50:00|9349.4|9344.4|9349.6|9344.6|9349.6|9344.6|9349.2|9344.2|6
1602215700000|2020-10-09 03:55:00|9349.5|9344.5|9349.6|9344.6|9349.8|9344.8|9349.3|9344.3|7
1602216000000|2020-10-09 04:00:00|9349.8|9344.8|9349.3|9344.3|9349.8|9344.8|9349.3|9344.3|4
1602216300000|2020-10-09 04:05:00|9349.5|9344.5|9349.7|9344.7|9349.7|9344.7|9349.3|9344.3|4
1602216600000|2020-10-09 04:10:00|9349.9|9344.9|9350.6|9345.6|9350.6|9345.6|9349.7|9344.7|3
1602216900000|2020-10-09 04:15:00|9350.3|9345.3|9350.7|9345.7|9350.7|9345.7|9350.3|9345.3|7
1602217200000|2020-10-09 04:20:00|9350.9|9345.9|9351.4|9346.4|9351.6|9346.6|9350.9|9345.9|4
1602217500000|2020-10-09 04:25:00|9351.2|9346.2|9352.1|9347.1|9352.1|9347.1|9351.2|9346.2|4
1602217800000|2020-10-09 04:30:00|9352|9347|9351.7|9346.7|9352.1|9347.1|9351.5|9346.5|4
1602218100000|2020-10-09 04:35:00|9351.9|9346.9|9351.3|9346.3|9351.9|9346.9|9351.3|9346.3|18
1602218400000|2020-10-09 04:40:00|9351.1|9346.1|9351.6|9346.6|9351.6|9346.6|9350.5|9345.5|15
1602218700000|2020-10-09 04:45:00|9351.9|9346.9|9351.6|9346.6|9351.9|9346.9|9351.3|9346.3|7
1602219000000|2020-10-09 04:50:00|9351.5|9346.5|9351.6|9346.6|9351.8|9346.8|9351.5|9346.5|1
1602219300000|2020-10-09 04:55:00|9351.5|9346.5|9351.1|9346.1|9351.6|9346.6|9350.8|9345.8|6
1602219600000|2020-10-09 05:00:00|9351.2|9346.2|9350.2|9345.2|9351.2|9346.2|9350.2|9345.2|8
1602219900000|2020-10-09 05:05:00|9350|9345|9351.1|9346.1|9351.1|9346.1|9349.8|9344.8|17
1602220200000|2020-10-09 05:10:00|9351.4|9346.4|9351.3|9346.3|9351.6|9346.6|9350.8|9345.8|11
1602220500000|2020-10-09 05:15:00|9351.2|9346.2|9350.2|9345.2|9351.2|9346.2|9349.9|9344.9|9
1602220800000|2020-10-09 05:20:00|9350|9345|9350.4|9345.4|9350.9|9345.9|9349.8|9344.8|4
1602221100000|2020-10-09 05:25:00|9350.6|9345.6|9350.3|9345.3|9350.7|9345.7|9350.3|9345.3|2
1602221400000|2020-10-09 05:30:00|9350.6|9345.6|9350.3|9345.3|9350.8|9345.8|9349.9|9344.9|56
1602221700000|2020-10-09 05:35:00|9350.4|9345.4|9352.7|9347.7|9352.7|9347.7|9350.1|9345.1|60
1602222000000|2020-10-09 05:40:00|9352.9|9347.9|9352.2|9347.2|9352.9|9347.9|9351.8|9346.8|40
1602222300000|2020-10-09 05:45:00|9352|9347|9352.9|9347.9|9353.6|9348.6|9351.8|9346.8|10
1602222600000|2020-10-09 05:50:00|9353.1|9348.1|9352.8|9347.8|9353.7|9348.7|9352.3|9347.3|28
1602222900000|2020-10-09 05:55:00|9352.9|9347.9|9353.3|9348.3|9353.4|9348.4|9352.3|9347.3|9
1602223200000|2020-10-09 06:00:00|9353.1|9348.1|9353.3|9348.3|9354.8|9349.8|9352.8|9347.8|21
1602223500000|2020-10-09 06:05:00|9353.1|9348.1|9354.7|9349.7|9354.9|9349.9|9353.1|9348.1|6
1602223800000|2020-10-09 06:10:00|9354.9|9349.9|9354.8|9349.8|9356.1|9351.1|9354.3|9349.3|26
1602224100000|2020-10-09 06:15:00|9354.6|9349.6|9353.3|9348.3|9355.2|9350.2|9352.3|9347.3|73
1602224400000|2020-10-09 06:20:00|9353.4|9348.4|9353.8|9348.8|9353.9|9348.9|9352.8|9347.8|26
1602224700000|2020-10-09 06:25:00|9353.9|9348.9|9352.7|9347.7|9354.2|9349.2|9351.8|9346.8|106
1602225000000|2020-10-09 06:30:00|9352.5|9347.5|9351.8|9346.8|9353.4|9348.4|9351.8|9346.8|22
1602225300000|2020-10-09 06:35:00|9351.9|9346.9|9352.3|9347.3|9353.1|9348.1|9350.8|9345.8|12
1602225600000|2020-10-09 06:40:00|9352.5|9347.5|9355.2|9350.2|9355.8|9350.8|9352.3|9347.3|72
1602225900000|2020-10-09 06:45:00|9355.3|9350.3|9355.8|9350.8|9356.4|9351.4|9355.1|9350.1|35
1602226200000|2020-10-09 06:50:00|9355.9|9350.9|9355.7|9350.7|9357.2|9352.2|9354.8|9349.8|32
1602226500000|2020-10-09 06:55:00|9355.3|9350.3|9352.8|9347.8|9355.7|9350.7|9352.8|9347.8|24
1602226800000|2020-10-09 07:00:00|9352.6|9347.6|9351.7|9346.7|9352.8|9347.8|9350.3|9345.3|93
1602227100000|2020-10-09 07:05:00|9351.8|9346.8|9350.5|9345.5|9352.8|9347.8|9349.3|9344.3|143
1602227400000|2020-10-09 07:10:00|9350.3|9345.3|9351.1|9346.1|9351.8|9346.8|9349.1|9344.1|94
1602227700000|2020-10-09 07:15:00|9350.8|9345.8|9351.8|9346.8|9352.5|9347.5|9349.6|9344.6|81
1602228000000|2020-10-09 07:20:00|9351.6|9346.6|9351.7|9346.7|9352.9|9347.9|9351.1|9346.1|26
1602228300000|2020-10-09 07:25:00|9351.8|9346.8|9350.6|9345.6|9353.1|9348.1|9349.8|9344.8|21
1602228600000|2020-10-09 07:30:00|9350.7|9345.7|9352.3|9347.3|9352.6|9347.6|9350.3|9345.3|63
1602228900000|2020-10-09 07:35:00|9351.8|9346.8|9352.6|9347.6|9353.2|9348.2|9350.8|9345.8|45
1602229200000|2020-10-09 07:40:00|9352.8|9347.8|9352.2|9347.2|9353.7|9348.7|9351.3|9346.3|36
1602229500000|2020-10-09 07:45:00|9352|9347|9352|9347|9352.4|9347.4|9351.1|9346.1|11
1602229800000|2020-10-09 07:50:00|9352.2|9347.2|9353.3|9348.3|9354.3|9349.3|9351.3|9346.3|41
1602230100000|2020-10-09 07:55:00|9353.1|9348.1|9350.2|9345.2|9353.3|9348.3|9349.8|9344.8|27
1602230400000|2020-10-09 08:00:00|9350|9345|9337.8|9332.8|9350.2|9345.2|9337.4|9332.4|517
1602230700000|2020-10-09 08:05:00|9337.6|9332.6|9342.3|9337.3|9342.4|9337.4|9337.3|9332.3|255
1602231000000|2020-10-09 08:10:00|9342.5|9337.5|9343.8|9338.8|9344.8|9339.8|9340.3|9335.3|174
1602231300000|2020-10-09 08:15:00|9344|9339|9344.8|9339.8|9346.5|9341.5|9343.8|9338.8|58
1602231600000|2020-10-09 08:20:00|9345.2|9340.2|9342.9|9337.9|9346.3|9341.3|9342.8|9337.8|51
1602231900000|2020-10-09 08:25:00|9342.8|9337.8|9342.3|9337.3|9344.3|9339.3|9341.8|9336.8|61
1602232200000|2020-10-09 08:30:00|9342.1|9337.1|9342.4|9337.4|9342.4|9337.4|9340.8|9335.8|26
1602232500000|2020-10-09 08:35:00|9342.3|9337.3|9340.4|9335.4|9343.9|9338.9|9340.4|9335.4|13
1602232800000|2020-10-09 08:40:00|9340.3|9335.3|9341.8|9336.8|9342.3|9337.3|9340.3|9335.3|25
1602233100000|2020-10-09 08:45:00|9341.9|9336.9|9340.3|9335.3|9341.9|9336.9|9339.9|9334.9|26
1602233400000|2020-10-09 08:50:00|9340.4|9335.4|9340|9335|9340.8|9335.8|9337.9|9332.9|52
1602233700000|2020-10-09 08:55:00|9339.8|9334.8|9336.8|9331.8|9339.8|9334.8|9335.3|9330.3|260
1602234000000|2020-10-09 09:00:00|9337|9332|9339.3|9334.3|9339.8|9334.8|9335.8|9330.8|67
1602234300000|2020-10-09 09:05:00|9339.5|9334.5|9338.8|9333.8|9340.3|9335.3|9337.8|9332.8|236
1602234600000|2020-10-09 09:10:00|9339|9334|9339.1|9334.1|9340.3|9335.3|9337.3|9332.3|27
1602234900000|2020-10-09 09:15:00|9339.3|9334.3|9340.7|9335.7|9341.4|9336.4|9338.4|9333.4|62
1602235200000|2020-10-09 09:20:00|9340.8|9335.8|9341.9|9336.9|9342.1|9337.1|9339.8|9334.8|24
1602235500000|2020-10-09 09:25:00|9341.8|9336.8|9341.3|9336.3|9342.3|9337.3|9340.7|9335.7|18
1602235800000|2020-10-09 09:30:00|9341.1|9336.1|9343.1|9338.1|9343.8|9338.8|9339.3|9334.3|20
1602236100000|2020-10-09 09:35:00|9342.9|9337.9|9344.3|9339.3|9344.3|9339.3|9341.7|9336.7|23
1602236400000|2020-10-09 09:40:00|9344.2|9339.2|9343.3|9338.3|9344.8|9339.8|9342.4|9337.4|41
1602236700000|2020-10-09 09:45:00|9343.1|9338.1|9341.9|9336.9|9343.9|9338.9|9341.7|9336.7|13
1602237000000|2020-10-09 09:50:00|9341.8|9336.8|9341.1|9336.1|9342.5|9337.5|9340.8|9335.8|20
1602237300000|2020-10-09 09:55:00|9340.9|9335.9|9341|9336|9342|9337|9340.3|9335.3|20
1602237600000|2020-10-09 10:00:00|9340.8|9335.8|9341.8|9336.8|9343.3|9338.3|9340.8|9335.8|20
1602237900000|2020-10-09 10:05:00|9341.6|9336.6|9339.4|9334.4|9341.8|9336.8|9339.4|9334.4|180
1602238200000|2020-10-09 10:10:00|9339.3|9334.3|9336.9|9331.9|9339.3|9334.3|9336.3|9331.3|88
1602238500000|2020-10-09 10:15:00|9336.8|9331.8|9339.3|9334.3|9339.7|9334.7|9336.8|9331.8|16
1602238800000|2020-10-09 10:20:00|9339.6|9334.6|9338.8|9333.8|9340.3|9335.3|9338.3|9333.3|42
1602239100000|2020-10-09 10:25:00|9339|9334|9339.3|9334.3|9340|9335|9338.3|9333.3|49
1602239400000|2020-10-09 10:30:00|9339.5|9334.5|9339.1|9334.1|9339.6|9334.6|9338.3|9333.3|15
1602239700000|2020-10-09 10:35:00|9338.9|9333.9|9338.8|9333.8|9339.3|9334.3|9338.3|9333.3|27
1602240000000|2020-10-09 10:40:00|9338.6|9333.6|9336.8|9331.8|9338.8|9333.8|9336.3|9331.3|31
1602240300000|2020-10-09 10:45:00|9336.9|9331.9|9335.1|9330.1|9337.4|9332.4|9334.7|9329.7|68
1602240600000|2020-10-09 10:50:00|9334.8|9329.8|9334.2|9329.2|9335|9330|9332.4|9327.4|61
1602240900000|2020-10-09 10:55:00|9334.3|9329.3|9335.8|9330.8|9335.8|9330.8|9332.8|9327.8|52
1602241200000|2020-10-09 11:00:00|9335.6|9330.6|9336.3|9331.3|9339.6|9334.6|9335.1|9330.1|198
1602241500000|2020-10-09 11:05:00|9336.4|9331.4|9335.8|9330.8|9337.1|9332.1|9335.8|9330.8|61
1602241800000|2020-10-09 11:10:00|9335.9|9330.9|9337.8|9332.8|9339.3|9334.3|9335.8|9330.8|31
1602242100000|2020-10-09 11:15:00|9337.9|9332.9|9337.8|9332.8|9338.3|9333.3|9336.8|9331.8|21
1602242400000|2020-10-09 11:20:00|9337.9|9332.9|9335.3|9330.3|9338.3|9333.3|9333.8|9328.8|32
1602242700000|2020-10-09 11:25:00|9335.1|9330.1|9335.8|9330.8|9336.6|9331.6|9334.7|9329.7|38
1602243000000|2020-10-09 11:30:00|9336|9331|9335.1|9330.1|9336.3|9331.3|9333.8|9328.8|28
1602243300000|2020-10-09 11:35:00|9334.8|9329.8|9335.2|9330.2|9335.3|9330.3|9333.3|9328.3|32
1602243600000|2020-10-09 11:40:00|9335.3|9330.3|9337.3|9332.3|9337.4|9332.4|9334.9|9329.9|48
1602243900000|2020-10-09 11:45:00|9337|9332|9337.8|9332.8|9337.8|9332.8|9336.3|9331.3|25
1602244200000|2020-10-09 11:50:00|9337.6|9332.6|9337.1|9332.1|9338.8|9333.8|9336.6|9331.6|29
1602244500000|2020-10-09 11:55:00|9336.8|9331.8|9339.3|9334.3|9339.3|9334.3|9336.8|9331.8|29
1602244800000|2020-10-09 12:00:00|9338.8|9333.8|9340.5|9335.5|9340.7|9335.7|9337.2|9332.2|234
1602245100000|2020-10-09 12:05:00|9340.6|9335.6|9341.8|9336.8|9342.1|9337.1|9339.3|9334.3|171
1602245400000|2020-10-09 12:10:00|9341.9|9336.9|9341.8|9336.8|9342.8|9337.8|9340.8|9335.8|7
1602245700000|2020-10-09 12:15:00|9341.6|9336.6|9339.9|9334.9|9342|9337|9339.8|9334.8|13
1602246000000|2020-10-09 12:20:00|9339.8|9334.8|9339.3|9334.3|9340.3|9335.3|9338.4|9333.4|23
1602246300000|2020-10-09 12:25:00|9339.2|9334.2|9339.9|9334.9|9340.5|9335.5|9338.7|9333.7|22
1602246600000|2020-10-09 12:30:00|9339.5|9334.5|9336.8|9331.8|9339.8|9334.8|9336.8|9331.8|119
1602246900000|2020-10-09 12:35:00|9337.3|9332.3|9336.9|9331.9|9338.5|9333.5|9336.4|9331.4|57
1602247200000|2020-10-09 12:40:00|9336.8|9331.8|9333.8|9328.8|9336.8|9331.8|9333.3|9328.3|34
1602247500000|2020-10-09 12:45:00|9333.6|9328.6|9330.3|9325.3|9334.3|9329.3|9328.4|9323.4|226
1602247800000|2020-10-09 12:50:00|9330.4|9325.4|9329.8|9324.8|9331.6|9326.6|9329.3|9324.3|92
1602248100000|2020-10-09 12:55:00|9329.9|9324.9|9328.3|9323.3|9329.9|9324.9|9327.3|9322.3|95
1602248400000|2020-10-09 13:00:00|9328.4|9323.4|9327.3|9322.3|9328.7|9323.7|9323.3|9318.3|458
1602248700000|2020-10-09 13:05:00|9326.9|9321.9|9324.8|9319.8|9327.4|9322.4|9324|9319|87
1602249000000|2020-10-09 13:10:00|9324.4|9319.4|9324|9319|9325.3|9320.3|9323.6|9318.6|121
1602249300000|2020-10-09 13:15:00|9324.2|9319.2|9327.2|9322.2|9327.2|9322.2|9324|9319|59
1602249600000|2020-10-09 13:20:00|9327.4|9322.4|9327.3|9322.3|9327.9|9322.9|9325.6|9320.6|33
1602249900000|2020-10-09 13:25:00|9327.4|9322.4|9325.3|9320.3|9327.7|9322.7|9324.8|9319.8|20
1602250200000|2020-10-09 13:30:00|9324.9|9319.9|9322.5|9317.5|9325|9320|9322.1|9317.1|280
1602250500000|2020-10-09 13:35:00|9322.3|9317.3|9324.1|9319.1|9324.1|9319.1|9321.6|9316.6|129
1602250800000|2020-10-09 13:40:00|9323.7|9318.7|9326|9321|9326|9321|9323.7|9318.7|44
1602251100000|2020-10-09 13:45:00|9326.1|9321.1|9331|9326|9331.6|9326.6|9326.1|9321.1|174
1602251400000|2020-10-09 13:50:00|9331.2|9326.2|9331.6|9326.6|9332.6|9327.6|9328.8|9323.8|96
1602251700000|2020-10-09 13:55:00|9331.4|9326.4|9328|9323|9332|9327|9327.6|9322.6|84
1602252000000|2020-10-09 14:00:00|9327.8|9322.8|9325.6|9320.6|9328.1|9323.1|9324.8|9319.8|46
1602252300000|2020-10-09 14:05:00|9325.8|9320.8|9325.2|9320.2|9325.9|9320.9|9324.6|9319.6|73
1602252600000|2020-10-09 14:10:00|9324.9|9319.9|9325.1|9320.1|9325.4|9320.4|9323.3|9318.3|75
1602252900000|2020-10-09 14:15:00|9325.2|9320.2|9326.2|9321.2|9327.8|9322.8|9324.6|9319.6|40
1602253200000|2020-10-09 14:20:00|9326|9321|9321.9|9316.9|9327.1|9322.1|9321.8|9316.8|37
1602253500000|2020-10-09 14:25:00|9322.1|9317.1|9322.5|9317.5|9323.1|9318.1|9321.9|9316.9|29
1602253800000|2020-10-09 14:30:00|9322.4|9317.4|9318.2|9313.2|9322.6|9317.6|9317.3|9312.3|142
1602254100000|2020-10-09 14:35:00|9318.1|9313.1|9321.2|9316.2|9323.1|9318.1|9318.1|9313.1|197
1602254400000|2020-10-09 14:40:00|9321.4|9316.4|9318.3|9313.3|9321.5|9316.5|9318.1|9313.1|58
1602254700000|2020-10-09 14:45:00|9318.1|9313.1|9314.6|9309.6|9319.2|9314.2|9314.2|9309.2|283
1602255000000|2020-10-09 14:50:00|9314.8|9309.8|9315.1|9310.1|9316.1|9311.1|9314.4|9309.4|86
1602255300000|2020-10-09 14:55:00|9314.9|9309.9|9318.2|9313.2|9319.1|9314.1|9314.2|9309.2|235
1602255600000|2020-10-09 15:00:00|9318.1|9313.1|9319.6|9314.6|9320.7|9315.7|9317.6|9312.6|225
1602255900000|2020-10-09 15:05:00|9319.4|9314.4|9316.8|9311.8|9319.4|9314.4|9316.3|9311.3|92
1602256200000|2020-10-09 15:10:00|9316.6|9311.6|9320.6|9315.6|9320.6|9315.6|9315.8|9310.8|121
1602256500000|2020-10-09 15:15:00|9320.9|9315.9|9319.9|9314.9|9322.2|9317.2|9319.9|9314.9|63
1602256800000|2020-10-09 15:20:00|9320.1|9315.1|9317.9|9312.9|9320.8|9315.8|9317.8|9312.8|85
1602257100000|2020-10-09 15:25:00|9318.1|9313.1|9314.6|9309.6|9320|9315|9314.4|9309.4|103
1602257400000|2020-10-09 15:30:00|9314.8|9309.8|9312.3|9307.3|9315.1|9310.1|9312.3|9307.3|683
1602257700000|2020-10-09 15:35:00|9311.8|9306.8|9311.7|9306.7|9312.2|9307.2|9310.3|9305.3|171
1602258000000|2020-10-09 15:40:00|9311.8|9306.8|9314.8|9309.8|9315.7|9310.7|9311.3|9306.3|160
1602258300000|2020-10-09 15:45:00|9314.9|9309.9|9313.1|9308.1|9314.9|9309.9|9312.5|9307.5|97
1602258600000|2020-10-09 15:50:00|9312.9|9307.9|9314.4|9309.4|9315.1|9310.1|9312.2|9307.2|106
1602258900000|2020-10-09 15:55:00|9314.2|9309.2|9315.1|9310.1|9315.8|9310.8|9313.2|9308.2|46
1602259200000|2020-10-09 16:00:00|9315.3|9310.3|9316.1|9311.1|9317.6|9312.6|9315.3|9310.3|45
1602259500000|2020-10-09 16:05:00|9316.2|9311.2|9315.2|9310.2|9316.2|9311.2|9314.3|9309.3|22
1602259800000|2020-10-09 16:10:00|9315|9310|9313.5|9308.5|9315.6|9310.6|9313.5|9308.5|38
1602260100000|2020-10-09 16:15:00|9313.7|9308.7|9312.3|9307.3|9314.2|9309.2|9312.3|9307.3|33
1602260400000|2020-10-09 16:20:00|9312.4|9307.4|9311.8|9306.8|9312.7|9307.7|9309.8|9304.8|101
1602260700000|2020-10-09 16:25:00|9311.7|9306.7|9312.2|9307.2|9312.9|9307.9|9310.3|9305.3|59
1602261000000|2020-10-09 16:30:00|9312.4|9307.4|9310.3|9305.3|9312.4|9307.4|9310.3|9305.3|60
1602261300000|2020-10-09 16:35:00|9310.2|9305.2|9308.2|9303.2|9310.2|9305.2|9307.7|9302.7|78
1602261600000|2020-10-09 16:40:00|9308.3|9303.3|9309.3|9304.3|9311.5|9306.5|9307.7|9302.7|42
1602261900000|2020-10-09 16:45:00|9309.4|9304.4|9310.8|9305.8|9311.6|9306.6|9309|9304|24
1602262200000|2020-10-09 16:50:00|9310.7|9305.7|9310.4|9305.4|9310.9|9305.9|9309.8|9304.8|11
1602262500000|2020-10-09 16:55:00|9310.2|9305.2|9311.7|9306.7|9312.2|9307.2|9310|9305|47
1602262800000|2020-10-09 17:00:00|9311.5|9306.5|9310.2|9305.2|9311.7|9306.7|9310|9305|54
1602263100000|2020-10-09 17:05:00|9310.3|9305.3|9311.2|9306.2|9311.6|9306.6|9309.7|9304.7|20
1602263400000|2020-10-09 17:10:00|9311|9306|9309.9|9304.9|9311.2|9306.2|9309.2|9304.2|43
1602263700000|2020-10-09 17:15:00|9310.1|9305.1|9311.2|9306.2|9311.5|9306.5|9309.7|9304.7|32
1602264000000|2020-10-09 17:20:00|9311|9306|9313.3|9308.3|9313.4|9308.4|9310.3|9305.3|54
1602264300000|2020-10-09 17:25:00|9313.4|9308.4|9314.6|9309.6|9314.6|9309.6|9312.8|9307.8|267
1602264600000|2020-10-09 17:30:00|9314.4|9309.4|9312.6|9307.6|9314.6|9309.6|9312.6|9307.6|71
1602264900000|2020-10-09 17:35:00|9312.8|9307.8|9311.2|9306.2|9313.1|9308.1|9310.9|9305.9|18
1602265200000|2020-10-09 17:40:00|9311|9306|9310.5|9305.5|9311|9306|9310.1|9305.1|14
1602265500000|2020-10-09 17:45:00|9310.6|9305.6|9307.2|9302.2|9310.8|9305.8|9306.8|9301.8|143
1602265800000|2020-10-09 17:50:00|9307.5|9302.5|9308.7|9303.7|9309.1|9304.1|9307.5|9302.5|67
1602266100000|2020-10-09 17:55:00|9308.3|9303.3|9310.4|9305.4|9310.7|9305.7|9308.3|9303.3|20
1602266400000|2020-10-09 18:00:00|9310.5|9305.5|9309.8|9304.8|9312.4|9307.4|9309.5|9304.5|62
1602266700000|2020-10-09 18:05:00|9310|9305|9309.2|9304.2|9310|9305|9308.8|9303.8|36
1602267000000|2020-10-09 18:10:00|9308.8|9303.8|9308.7|9303.7|9309.2|9304.2|9308.2|9303.2|56
1602267300000|2020-10-09 18:15:00|9308.9|9303.9|9308.3|9303.3|9309.1|9304.1|9308.2|9303.2|20
1602267600000|2020-10-09 18:20:00|9308.2|9303.2|9308.2|9303.2|9308.7|9303.7|9308.2|9303.2|31
1602267900000|2020-10-09 18:25:00|9308.6|9303.6|9306.8|9301.8|9308.7|9303.7|9306.3|9301.3|254
1602268200000|2020-10-09 18:30:00|9306.9|9301.9|9306.8|9301.8|9307.8|9302.8|9306.8|9301.8|32
1602268500000|2020-10-09 18:35:00|9306.5|9301.5|9308.3|9303.3|9308.4|9303.4|9306.5|9301.5|58
1602268800000|2020-10-09 18:40:00|9308.2|9303.2|9306.7|9301.7|9308.7|9303.7|9306.7|9301.7|48
1602269100000|2020-10-09 18:45:00|9306.8|9301.8|9307.3|9302.3|9307.7|9302.7|9306.8|9301.8|58
1602269400000|2020-10-09 18:50:00|9307.8|9302.8|9308.2|9303.2|9308.2|9303.2|9307.5|9302.5|126
1602269700000|2020-10-09 18:55:00|9308|9303|9308.3|9303.3|9309.1|9304.1|9307.3|9302.3|724
1602270000000|2020-10-09 19:00:00|9308.2|9303.2|9308.2|9303.2|9308.8|9303.8|9307.2|9302.2|236
1602270300000|2020-10-09 19:05:00|9308.3|9303.3|9308.3|9303.3|9308.7|9303.7|9307.8|9302.8|89
1602270600000|2020-10-09 19:10:00|9308.5|9303.5|9308.3|9303.3|9308.8|9303.8|9308.3|9303.3|52
1602270900000|2020-10-09 19:15:00|9308.5|9303.5|9308.2|9303.2|9308.7|9303.7|9307.8|9302.8|196
1602271200000|2020-10-09 19:20:00|9308|9303|9307.2|9302.2|9308.2|9303.2|9306.8|9301.8|171
1602271500000|2020-10-09 19:25:00|9307.3|9302.3|9306.8|9301.8|9307.7|9302.7|9306.6|9301.6|93
1602271800000|2020-10-09 19:30:00|9306.7|9301.7|9306.7|9301.7|9306.8|9301.8|9306.3|9301.3|114
1602272100000|2020-10-09 19:35:00|9306.3|9301.3|9306.8|9301.8|9307.3|9302.3|9306.3|9301.3|30
1602272400000|2020-10-09 19:40:00|9307|9302|9307.3|9302.3|9308.2|9303.2|9306.8|9301.8|41
1602272700000|2020-10-09 19:45:00|9307.2|9302.2|9307.7|9302.7|9307.8|9302.8|9306.9|9301.9|25
1602273000000|2020-10-09 19:50:00|9307.4|9302.4|9308.2|9303.2|9308.7|9303.7|9307.3|9302.3|43
1602273300000|2020-10-09 19:55:00|9308.5|9303.5|9306.7|9301.7|9308.7|9303.7|9306.3|9301.3|220
1602273600000|2020-10-09 20:00:00|9306.9|9301.9|9308.8|9303.8|9309.2|9304.2|9306.7|9301.7|44
1602273900000|2020-10-09 20:05:00|9309.2|9304.2|9308.3|9303.3|9309.3|9304.3|9308|9303|11
1602274200000|2020-10-09 20:10:00|9308.4|9303.4|9307.6|9302.6|9308.5|9303.5|9307.6|9302.6|3
1602274500000|2020-10-09 20:15:00|9307.8|9302.8|9306|9301|9307.8|9302.8|9305.8|9300.8|48
1602274800000|2020-10-09 20:20:00|9305.8|9300.8|9305.4|9300.4|9306.2|9301.2|9305.4|9300.4|24
1602275100000|2020-10-09 20:25:00|9305.5|9300.5|9304.8|9299.8|9305.7|9300.7|9304.7|9299.7|10
1602275400000|2020-10-09 20:30:00|9305|9300|9304.3|9299.3|9305|9300|9303.9|9298.9|37
1602275700000|2020-10-09 20:35:00|9304.1|9299.1|9304.5|9299.5|9304.7|9299.7|9303.8|9298.8|6
1602276000000|2020-10-09 20:40:00|9304.3|9299.3|9304|9299|9304.3|9299.3|9303.8|9298.8|21
1602276300000|2020-10-09 20:45:00|9304.1|9299.1|9303|9298|9304.1|9299.1|9302.6|9297.6|33
1602276600000|2020-10-09 20:50:00|9303.1|9298.1|9303.2|9298.2|9304.6|9299.6|9302.9|9297.9|17
1602276900000|2020-10-09 20:55:00|9303.4|9298.4|9307.3|9302.3|9307.3|9302.3|9302.8|9297.8|29
1602460800000|2020-10-12 00:00:00|9313.9|9308.9|9315.9|9310.9|9316.6|9311.6|9313.9|9308.9|358
1602461100000|2020-10-12 00:05:00|9316.1|9311.1|9315.8|9310.8|9318.2|9313.2|9315.8|9310.8|57
1602461400000|2020-10-12 00:10:00|9316|9311|9317.3|9312.3|9317.7|9312.7|9316|9311|12
1602461700000|2020-10-12 00:15:00|9317.1|9312.1|9317.2|9312.2|9318.3|9313.3|9316.8|9311.8|27
1602462000000|2020-10-12 00:20:00|9316.8|9311.8|9315.3|9310.3|9316.8|9311.8|9314.3|9309.3|31
1602462300000|2020-10-12 00:25:00|9315.1|9310.1|9314.8|9309.8|9315.3|9310.3|9314.3|9309.3|9
1602462600000|2020-10-12 00:30:00|9314.6|9309.6|9313.3|9308.3|9315|9310|9313.3|9308.3|22
1602462900000|2020-10-12 00:35:00|9313.1|9308.1|9314|9309|9314.2|9309.2|9313.1|9308.1|12
1602463200000|2020-10-12 00:40:00|9314.2|9309.2|9314.2|9309.2|9314.7|9309.7|9313.8|9308.8|9
1602463500000|2020-10-12 00:45:00|9314.7|9309.7|9316|9311|9316.4|9311.4|9314.7|9309.7|41
1602463800000|2020-10-12 00:50:00|9315.8|9310.8|9318.2|9313.2|9318.7|9313.7|9315.8|9310.8|41
1602464100000|2020-10-12 00:55:00|9318|9313|9316.8|9311.8|9318.2|9313.2|9315.8|9310.8|21
1602464400000|2020-10-12 01:00:00|9316.9|9311.9|9317.8|9312.8|9318.2|9313.2|9316.9|9311.9|70
1602464700000|2020-10-12 01:05:00|9317.7|9312.7|9317.5|9312.5|9318.2|9313.2|9317.2|9312.2|15
1602465000000|2020-10-12 01:10:00|9317.3|9312.3|9318.1|9313.1|9318.1|9313.1|9316.7|9311.7|4
1602465300000|2020-10-12 01:15:00|9317.8|9312.8|9313.8|9308.8|9320.1|9315.1|9313.8|9308.8|67
1602465600000|2020-10-12 01:20:00|9313.9|9308.9|9312.3|9307.3|9314.7|9309.7|9311.7|9306.7|107
1602465900000|2020-10-12 01:25:00|9312.4|9307.4|9314.8|9309.8|9315.1|9310.1|9310|9305|283
1602466200000|2020-10-12 01:30:00|9314.9|9309.9|9313.9|9308.9|9315.4|9310.4|9313.3|9308.3|38
1602466500000|2020-10-12 01:35:00|9313.8|9308.8|9312.8|9307.8|9313.9|9308.9|9312.8|9307.8|35
1602466800000|2020-10-12 01:40:00|9312.9|9307.9|9312.3|9307.3|9313.2|9308.2|9311.3|9306.3|26
1602467100000|2020-10-12 01:45:00|9312.1|9307.1|9312.2|9307.2|9312.3|9307.3|9311.3|9306.3|12
1602467400000|2020-10-12 01:50:00|9312.3|9307.3|9313.3|9308.3|9313.3|9308.3|9311.6|9306.6|18
1602467700000|2020-10-12 01:55:00|9313.1|9308.1|9313.3|9308.3|9313.3|9308.3|9311.3|9306.3|9
1602468000000|2020-10-12 02:00:00|9313.1|9308.1|9312.8|9307.8|9313.4|9308.4|9312.3|9307.3|21
1602468300000|2020-10-12 02:05:00|9312.6|9307.6|9312.7|9307.7|9312.8|9307.8|9311.8|9306.8|3
1602468600000|2020-10-12 02:10:00|9312.8|9307.8|9313.8|9308.8|9314.3|9309.3|9312.8|9307.8|3
1602468900000|2020-10-12 02:15:00|9313.7|9308.7|9314.3|9309.3|9314.5|9309.5|9313.6|9308.6|9
1602469200000|2020-10-12 02:20:00|9314.1|9309.1|9314.3|9309.3|9314.7|9309.7|9313.8|9308.8|2
1602469500000|2020-10-12 02:25:00|9314.4|9309.4|9314.7|9309.7|9314.8|9309.8|9314.2|9309.2|8
1602469800000|2020-10-12 02:30:00|9314.8|9309.8|9314.8|9309.8|9315.2|9310.2|9314.3|9309.3|5
1602470100000|2020-10-12 02:35:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.3|9309.3|4
1602470400000|2020-10-12 02:40:00|9314.5|9309.5|9314.2|9309.2|9314.7|9309.7|9314.2|9309.2|5
1602470700000|2020-10-12 02:45:00|9314.3|9309.3|9314.7|9309.7|9315.2|9310.2|9314.2|9309.2|11
1602471000000|2020-10-12 02:50:00|9314.3|9309.3|9314.7|9309.7|9315|9310|9314.3|9309.3|2
1602471300000|2020-10-12 02:55:00|9314.5|9309.5|9313.2|9308.2|9314.7|9309.7|9313.2|9308.2|71
1602471600000|2020-10-12 03:00:00|9313.3|9308.3|9314.7|9309.7|9314.8|9309.8|9313.2|9308.2|7
1602471900000|2020-10-12 03:05:00|9314.5|9309.5|9313.7|9308.7|9314.7|9309.7|9313.7|9308.7|8
1602472200000|2020-10-12 03:10:00|9313.5|9308.5|9312.5|9307.5|9313.7|9308.7|9312.3|9307.3|7
1602472500000|2020-10-12 03:15:00|9312.7|9307.7|9312.2|9307.2|9312.8|9307.8|9311.7|9306.7|33
1602472800000|2020-10-12 03:20:00|9312|9307|9310.7|9305.7|9312|9307|9310.5|9305.5|23
1602473100000|2020-10-12 03:25:00|9310.8|9305.8|9311|9306|9311.3|9306.3|9310.7|9305.7|5
1602473400000|2020-10-12 03:30:00|9310.9|9305.9|9312.2|9307.2|9312.2|9307.2|9310.9|9305.9|2
1602473700000|2020-10-12 03:35:00|9312|9307|9312.2|9307.2|9312.3|9307.3|9311.4|9306.4|5
1602474000000|2020-10-12 03:40:00|9312.3|9307.3|9312.4|9307.4|9312.7|9307.7|9312.2|9307.2|0
1602474300000|2020-10-12 03:45:00|9312.2|9307.2|9312.2|9307.2|9312.4|9307.4|9311.7|9306.7|2
1602474600000|2020-10-12 03:50:00|9312.3|9307.3|9313.2|9308.2|9313.3|9308.3|9312.3|9307.3|6
1602474900000|2020-10-12 03:55:00|9313|9308|9312.7|9307.7|9313.2|9308.2|9312.2|9307.2|5
1602475200000|2020-10-12 04:00:00|9312.2|9307.2|9311.5|9306.5|9312.4|9307.4|9311.5|9306.5|26
1602475500000|2020-10-12 04:05:00|9311.4|9306.4|9311.2|9306.2|9311.7|9306.7|9311|9306|4
1602475800000|2020-10-12 04:10:00|9310.9|9305.9|9311.2|9306.2|9311.2|9306.2|9310.8|9305.8|0
1602476100000|2020-10-12 04:15:00|9311.4|9306.4|9310.5|9305.5|9311.4|9306.4|9310.5|9305.5|18
1602476400000|2020-10-12 04:20:00|9310.7|9305.7|9308.7|9303.7|9310.7|9305.7|9308.7|9303.7|28
1602476700000|2020-10-12 04:25:00|9308.9|9303.9|9309.7|9304.7|9310.2|9305.2|9308.9|9303.9|5
1602477000000|2020-10-12 04:30:00|9309.9|9304.9|9310.2|9305.2|9310.2|9305.2|9309.7|9304.7|19
1602477300000|2020-10-12 04:35:00|9310|9305|9309.7|9304.7|9310.2|9305.2|9309.7|9304.7|3
1602477600000|2020-10-12 04:40:00|9309.2|9304.2|9309.8|9304.8|9310.1|9305.1|9309.2|9304.2|22
1602477900000|2020-10-12 04:45:00|9309.7|9304.7|9309.7|9304.7|9309.8|9304.8|9309.4|9304.4|3
1602478200000|2020-10-12 04:50:00|9309.8|9304.8|9310.2|9305.2|9310.3|9305.3|9309.8|9304.8|13
1602478500000|2020-10-12 04:55:00|9310.4|9305.4|9310.7|9305.7|9311|9306|9310.4|9305.4|10
1602478800000|2020-10-12 05:00:00|9310.8|9305.8|9309.7|9304.7|9311.2|9306.2|9309.2|9304.2|12
1602479100000|2020-10-12 05:05:00|9309.4|9304.4|9309.2|9304.2|9310|9305|9309.2|9304.2|4
1602479400000|2020-10-12 05:10:00|9309.4|9304.4|9309.4|9304.4|9309.9|9304.9|9309.2|9304.2|13
1602479700000|2020-10-12 05:15:00|9309.6|9304.6|9309.2|9304.2|9310.2|9305.2|9308.9|9303.9|5
1602480000000|2020-10-12 05:20:00|9309|9304|9308.2|9303.2|9309|9304|9308.2|9303.2|17
1602480300000|2020-10-12 05:25:00|9308.4|9303.4|9308|9303|9308.7|9303.7|9307.8|9302.8|4
1602480600000|2020-10-12 05:30:00|9308.2|9303.2|9308.1|9303.1|9308.8|9303.8|9307.9|9302.9|12
1602480900000|2020-10-12 05:35:00|9308.2|9303.2|9308.1|9303.1|9308.8|9303.8|9307.9|9302.9|11
1602481200000|2020-10-12 05:40:00|9308.2|9303.2|9306.4|9301.4|9308.2|9303.2|9306.2|9301.2|11
1602481500000|2020-10-12 05:45:00|9306.6|9301.6|9305.1|9300.1|9306.7|9301.7|9304.6|9299.6|52
1602481800000|2020-10-12 05:50:00|9304.7|9299.7|9306.1|9301.1|9306.4|9301.4|9304.7|9299.7|33
1602482100000|2020-10-12 05:55:00|9306.2|9301.2|9308|9303|9308.2|9303.2|9306.2|9301.2|9
1602482400000|2020-10-12 06:00:00|9308.2|9303.2|9307.5|9302.5|9309|9304|9306.1|9301.1|102
1602482700000|2020-10-12 06:05:00|9307.6|9302.6|9311.7|9306.7|9311.7|9306.7|9307.6|9302.6|136
1602483000000|2020-10-12 06:10:00|9311.5|9306.5|9309.2|9304.2|9311.7|9306.7|9307.7|9302.7|41
1602483300000|2020-10-12 06:15:00|9309.1|9304.1|9309.2|9304.2|9309.9|9304.9|9308.7|9303.7|10
1602483600000|2020-10-12 06:20:00|9309.4|9304.4|9311.4|9306.4|9311.7|9306.7|9309.2|9304.2|13
1602483900000|2020-10-12 06:25:00|9311.2|9306.2|9312.7|9307.7|9313.7|9308.7|9310.6|9305.6|29
1602484200000|2020-10-12 06:30:00|9312.9|9307.9|9312.4|9307.4|9313.4|9308.4|9310.9|9305.9|18
1602484500000|2020-10-12 06:35:00|9312.2|9307.2|9312|9307|9312.2|9307.2|9311.2|9306.2|4
1602484800000|2020-10-12 06:40:00|9311.9|9306.9|9312.7|9307.7|9313.4|9308.4|9311.6|9306.6|104
1602485100000|2020-10-12 06:45:00|9312.9|9307.9|9312.2|9307.2|9313.7|9308.7|9311.7|9306.7|82
1602485400000|2020-10-12 06:50:00|9312.4|9307.4|9312.1|9307.1|9313.5|9308.5|9311.5|9306.5|132
1602485700000|2020-10-12 06:55:00|9312.2|9307.2|9311.2|9306.2|9312.6|9307.6|9310.2|9305.2|87
1602486000000|2020-10-12 07:00:00|9311.1|9306.1|9306.7|9301.7|9312.7|9307.7|9306.7|9301.7|184
1602486300000|2020-10-12 07:05:00|9306.8|9301.8|9309.7|9304.7|9310.6|9305.6|9306.7|9301.7|60
1602486600000|2020-10-12 07:10:00|9309.5|9304.5|9311|9306|9313.3|9308.3|9309.4|9304.4|63
1602486900000|2020-10-12 07:15:00|9310.9|9305.9|9310.2|9305.2|9311.8|9306.8|9309.8|9304.8|22
1602487200000|2020-10-12 07:20:00|9310.4|9305.4|9315.7|9310.7|9316.7|9311.7|9309.7|9304.7|101
1602487500000|2020-10-12 07:25:00|9315.6|9310.6|9315.9|9310.9|9316.2|9311.2|9313.9|9308.9|15
1602487800000|2020-10-12 07:30:00|9315.7|9310.7|9313.2|9308.2|9316.9|9311.9|9313|9308|23
1602488100000|2020-10-12 07:35:00|9313.4|9308.4|9311.7|9306.7|9313.7|9308.7|9311.2|9306.2|30
1602488400000|2020-10-12 07:40:00|9311.6|9306.6|9308.7|9303.7|9311.7|9306.7|9307.7|9302.7|50
1602488700000|2020-10-12 07:45:00|9308.8|9303.8|9312.4|9307.4|9312.7|9307.7|9308.7|9303.7|23
1602489000000|2020-10-12 07:50:00|9312.7|9307.7|9312.4|9307.4|9313.6|9308.6|9310.7|9305.7|43
1602489300000|2020-10-12 07:55:00|9312.3|9307.3|9310.7|9305.7|9313.2|9308.2|9310.1|9305.1|35
1602489600000|2020-10-12 08:00:00|9310.9|9305.9|9311.2|9306.2|9312.7|9307.7|9310.7|9305.7|87
1602489900000|2020-10-12 08:05:00|9311.1|9306.1|9312.9|9307.9|9313.6|9308.6|9310.9|9305.9|59
1602490200000|2020-10-12 08:10:00|9313.1|9308.1|9312.1|9307.1|9313.9|9308.9|9311.7|9306.7|14
1602490500000|2020-10-12 08:15:00|9312|9307|9312.4|9307.4|9314.3|9309.3|9311|9306|25
1602490800000|2020-10-12 08:20:00|9312.6|9307.6|9313.9|9308.9|9314.4|9309.4|9312.4|9307.4|43
1602491100000|2020-10-12 08:25:00|9314|9309|9315.4|9310.4|9315.6|9310.6|9314|9309|45
1602491400000|2020-10-12 08:30:00|9315.6|9310.6|9314.8|9309.8|9316.7|9311.7|9314.2|9309.2|44
1602491700000|2020-10-12 08:35:00|9314.5|9309.5|9318.4|9313.4|9318.6|9313.6|9313.6|9308.6|32
1602492000000|2020-10-12 08:40:00|9318.2|9313.2|9318.8|9313.8|9320.3|9315.3|9318.1|9313.1|22
1602492300000|2020-10-12 08:45:00|9318.9|9313.9|9318.7|9313.7|9319.7|9314.7|9317.9|9312.9|25
1602492600000|2020-10-12 08:50:00|9318.9|9313.9|9318.9|9313.9|9319.2|9314.2|9318.3|9313.3|26
1602492900000|2020-10-12 08:55:00|9319.1|9314.1|9318.3|9313.3|9319.2|9314.2|9318.3|9313.3|50
1602493200000|2020-10-12 09:00:00|9317.9|9312.9|9318.2|9313.2|9318.7|9313.7|9316.9|9311.9|49
1602493500000|2020-10-12 09:05:00|9318.4|9313.4|9318.2|9313.2|9319.2|9314.2|9317.4|9312.4|38
1602493800000|2020-10-12 09:10:00|9318.4|9313.4|9316.2|9311.2|9318.7|9313.7|9316.1|9311.1|42
1602494100000|2020-10-12 09:15:00|9316.4|9311.4|9319.7|9314.7|9319.7|9314.7|9316.1|9311.1|12
1602494400000|2020-10-12 09:20:00|9319.6|9314.6|9319.7|9314.7|9320.7|9315.7|9318.7|9313.7|30
1602494700000|2020-10-12 09:25:00|9319.6|9314.6|9323.7|9318.7|9323.9|9318.9|9319.3|9314.3|33
1602495000000|2020-10-12 09:30:00|9323.3|9318.3|9325.2|9320.2|9325.2|9320.2|9322.8|9317.8|46
1602495300000|2020-10-12 09:35:00|9325.1|9320.1|9324.2|9319.2|9326.2|9321.2|9324.1|9319.1|15
1602495600000|2020-10-12 09:40:00|9324.1|9319.1|9324.8|9319.8|9325.7|9320.7|9323.9|9318.9|114
1602495900000|2020-10-12 09:45:00|9324.7|9319.7|9325.2|9320.2|9325.7|9320.7|9323.8|9318.8|12
1602496200000|2020-10-12 09:50:00|9325.1|9320.1|9321.2|9316.2|9325.1|9320.1|9321.2|9316.2|45
1602496500000|2020-10-12 09:55:00|9321.1|9316.1|9320.2|9315.2|9321.9|9316.9|9320.2|9315.2|9
1602496800000|2020-10-12 10:00:00|9320.4|9315.4|9320.7|9315.7|9321.4|9316.4|9319.7|9314.7|10
1602497100000|2020-10-12 10:05:00|9320.6|9315.6|9319.7|9314.7|9321.2|9316.2|9319.1|9314.1|5
1602497400000|2020-10-12 10:10:00|9319.8|9314.8|9317.7|9312.7|9320.1|9315.1|9317.4|9312.4|21
1602497700000|2020-10-12 10:15:00|9318.2|9313.2|9317.4|9312.4|9318.7|9313.7|9317.2|9312.2|53
1602498000000|2020-10-12 10:20:00|9317.6|9312.6|9318.2|9313.2|9319.1|9314.1|9316.7|9311.7|15
1602498300000|2020-10-12 10:25:00|9318.4|9313.4|9319.2|9314.2|9319.9|9314.9|9318.2|9313.2|23
1602498600000|2020-10-12 10:30:00|9319|9314|9321.2|9316.2|9321.7|9316.7|9318.7|9313.7|52
1602498900000|2020-10-12 10:35:00|9321|9316|9321.4|9316.4|9321.8|9316.8|9319.2|9314.2|16
1602499200000|2020-10-12 10:40:00|9321.2|9316.2|9321.5|9316.5|9321.7|9316.7|9320.2|9315.2|19
1602499500000|2020-10-12 10:45:00|9321.4|9316.4|9321.9|9316.9|9322.2|9317.2|9321|9316|17
1602499800000|2020-10-12 10:50:00|9321.7|9316.7|9325.6|9320.6|9325.6|9320.6|9321.7|9316.7|134
1602500100000|2020-10-12 10:55:00|9325.2|9320.2|9324.7|9319.7|9325.7|9320.7|9324.2|9319.2|91
1602500400000|2020-10-12 11:00:00|9324.8|9319.8|9326.1|9321.1|9327.1|9322.1|9324.5|9319.5|53
1602500700000|2020-10-12 11:05:00|9325.8|9320.8|9325.2|9320.2|9326.1|9321.1|9324.5|9319.5|63
1602501000000|2020-10-12 11:10:00|9325|9320|9326.1|9321.1|9326.3|9321.3|9324.7|9319.7|53
1602501300000|2020-10-12 11:15:00|9326.6|9321.6|9326.1|9321.1|9326.6|9321.6|9325.1|9320.1|413
1602501600000|2020-10-12 11:20:00|9325.9|9320.9|9324.2|9319.2|9326.6|9321.6|9324.2|9319.2|161
1602501900000|2020-10-12 11:25:00|9324.3|9319.3|9324.3|9319.3|9325.3|9320.3|9324|9319|84
1602502200000|2020-10-12 11:30:00|9324.2|9319.2|9326.8|9321.8|9327.6|9322.6|9324.2|9319.2|96
1602502500000|2020-10-12 11:35:00|9326.6|9321.6|9326.2|9321.2|9327.3|9322.3|9325.8|9320.8|57
1602502800000|2020-10-12 11:40:00|9326.1|9321.1|9325.7|9320.7|9326.3|9321.3|9324.8|9319.8|50
1602503100000|2020-10-12 11:45:00|9325.8|9320.8|9327.8|9322.8|9327.8|9322.8|9325.5|9320.5|42
1602503400000|2020-10-12 11:50:00|9327.7|9322.7|9326|9321|9328.6|9323.6|9324.9|9319.9|28
1602503700000|2020-10-12 11:55:00|9326.1|9321.1|9324.2|9319.2|9326.1|9321.1|9323.2|9318.2|44
1602504000000|2020-10-12 12:00:00|9324.4|9319.4|9321.3|9316.3|9324.4|9319.4|9321.1|9316.1|393
1602504300000|2020-10-12 12:05:00|9321.1|9316.1|9320.6|9315.6|9322.3|9317.3|9320.2|9315.2|76
1602504600000|2020-10-12 12:10:00|9320.4|9315.4|9321.6|9316.6|9322.3|9317.3|9320.3|9315.3|70
1602504900000|2020-10-12 12:15:00|9321.7|9316.7|9319.2|9314.2|9321.7|9316.7|9317.7|9312.7|44
1602505200000|2020-10-12 12:20:00|9318.3|9313.3|9321.2|9316.2|9321.6|9316.6|9318.1|9313.1|382
1602505500000|2020-10-12 12:25:00|9320.6|9315.6|9318.6|9313.6|9321.3|9316.3|9318.2|9313.2|161
1602505800000|2020-10-12 12:30:00|9318.8|9313.8|9317.6|9312.6|9318.8|9313.8|9316.7|9311.7|115
1602506100000|2020-10-12 12:35:00|9317.7|9312.7|9319.5|9314.5|9319.5|9314.5|9317.7|9312.7|48
1602506400000|2020-10-12 12:40:00|9319.6|9314.6|9316.7|9311.7|9319.6|9314.6|9316.7|9311.7|54
1602506700000|2020-10-12 12:45:00|9316.2|9311.2|9313.4|9308.4|9316.6|9311.6|9313.3|9308.3|189
1602507000000|2020-10-12 12:50:00|9313.6|9308.6|9311.1|9306.1|9313.7|9308.7|9310.2|9305.2|117
1602507300000|2020-10-12 12:55:00|9310.7|9305.7|9312.6|9307.6|9313.2|9308.2|9310.7|9305.7|44
1602507600000|2020-10-12 13:00:00|9312.7|9307.7|9313.7|9308.7|9315.7|9310.7|9312.4|9307.4|56
1602507900000|2020-10-12 13:05:00|9313.5|9308.5|9314.5|9309.5|9316|9311|9313.2|9308.2|41
1602508200000|2020-10-12 13:10:00|9314.6|9309.6|9315.1|9310.1|9315.2|9310.2|9313.6|9308.6|49
1602508500000|2020-10-12 13:15:00|9314.9|9309.9|9312.9|9307.9|9315.5|9310.5|9312.9|9307.9|89
1602508800000|2020-10-12 13:20:00|9313.1|9308.1|9313.6|9308.6|9313.7|9308.7|9312.2|9307.2|141
1602509100000|2020-10-12 13:25:00|9313.7|9308.7|9313.1|9308.1|9314.2|9309.2|9312|9307|86
1602509400000|2020-10-12 13:30:00|9312.9|9307.9|9311.7|9306.7|9315|9310|9311.7|9306.7|129
1602509700000|2020-10-12 13:35:00|9311.4|9306.4|9311.6|9306.6|9311.9|9306.9|9310.3|9305.3|65
1602510000000|2020-10-12 13:40:00|9311.7|9306.7|9310.9|9305.9|9312.7|9307.7|9310.1|9305.1|68
1602510300000|2020-10-12 13:45:00|9311.1|9306.1|9310.6|9305.6|9311.7|9306.7|9310.4|9305.4|83
1602510600000|2020-10-12 13:50:00|9310.4|9305.4|9310.4|9305.4|9310.7|9305.7|9308.9|9303.9|50
1602510900000|2020-10-12 13:55:00|9310.6|9305.6|9308.3|9303.3|9311.4|9306.4|9307.9|9302.9|50
1602511200000|2020-10-12 14:00:00|9308.7|9303.7|9308|9303|9309.9|9304.9|9307|9302|232
1602511500000|2020-10-12 14:05:00|9308.1|9303.1|9309|9304|9309.6|9304.6|9307.5|9302.5|99
1602511800000|2020-10-12 14:10:00|9309.2|9304.2|9311.9|9306.9|9312.3|9307.3|9308.5|9303.5|71
1602512100000|2020-10-12 14:15:00|9312|9307|9313.3|9308.3|9313.9|9308.9|9311.6|9306.6|205
1602512400000|2020-10-12 14:20:00|9313.2|9308.2|9312.7|9307.7|9314.7|9309.7|9312.2|9307.2|104
1602512700000|2020-10-12 14:25:00|9312.9|9307.9|9310.2|9305.2|9313.1|9308.1|9310.2|9305.2|32
1602513000000|2020-10-12 14:30:00|9310.4|9305.4|9312.4|9307.4|9312.7|9307.7|9310.2|9305.2|58
1602513300000|2020-10-12 14:35:00|9312.2|9307.2|9313.9|9308.9|9314.5|9309.5|9311.2|9306.2|91
1602513600000|2020-10-12 14:40:00|9313.7|9308.7|9309.3|9304.3|9313.9|9308.9|9309.2|9304.2|73
1602513900000|2020-10-12 14:45:00|9309.2|9304.2|9307.6|9302.6|9310.2|9305.2|9307|9302|58
1602514200000|2020-10-12 14:50:00|9307.4|9302.4|9307|9302|9308.6|9303.6|9304.8|9299.8|95
1602514500000|2020-10-12 14:55:00|9306.8|9301.8|9305.7|9300.7|9307.7|9302.7|9305.1|9300.1|130
1602514800000|2020-10-12 15:00:00|9305.6|9300.6|9305.7|9300.7|9306.6|9301.6|9304.7|9299.7|65
1602515100000|2020-10-12 15:05:00|9305.2|9300.2|9305.5|9300.5|9307.2|9302.2|9304.7|9299.7|62
1602515400000|2020-10-12 15:10:00|9305.7|9300.7|9306.8|9301.8|9307.6|9302.6|9305.2|9300.2|33
1602515700000|2020-10-12 15:15:00|9306.7|9301.7|9306.7|9301.7|9307.6|9302.6|9305.9|9300.9|241
1602516000000|2020-10-12 15:20:00|9306.9|9301.9|9306.1|9301.1|9308.7|9303.7|9305.7|9300.7|41
1602516300000|2020-10-12 15:25:00|9306.2|9301.2|9308.5|9303.5|9308.5|9303.5|9305.9|9300.9|18
1602516600000|2020-10-12 15:30:00|9308.3|9303.3|9308.9|9303.9|9309.9|9304.9|9308.3|9303.3|72
1602516900000|2020-10-12 15:35:00|9309.1|9304.1|9309.4|9304.4|9310.7|9305.7|9308.7|9303.7|32
1602517200000|2020-10-12 15:40:00|9309.2|9304.2|9310.5|9305.5|9310.6|9305.6|9309.2|9304.2|35
1602517500000|2020-10-12 15:45:00|9310.7|9305.7|9311.2|9306.2|9311.7|9306.7|9309.2|9304.2|40
1602517800000|2020-10-12 15:50:00|9311.4|9306.4|9311.7|9306.7|9313.2|9308.2|9310.7|9305.7|212
1602518100000|2020-10-12 15:55:00|9311.8|9306.8|9311.9|9306.9|9312.1|9307.1|9310.7|9305.7|134
1602518400000|2020-10-12 16:00:00|9311.7|9306.7|9313|9308|9313.7|9308.7|9310.6|9305.6|137
1602518700000|2020-10-12 16:05:00|9313.2|9308.2|9312.3|9307.3|9313.6|9308.6|9312.2|9307.2|21
1602519000000|2020-10-12 16:10:00|9312.5|9307.5|9312.3|9307.3|9312.9|9307.9|9312.1|9307.1|36
1602519300000|2020-10-12 16:15:00|9312.1|9307.1|9311.2|9306.2|9312.7|9307.7|9310.7|9305.7|87
1602519600000|2020-10-12 16:20:00|9311|9306|9309.7|9304.7|9311.2|9306.2|9309.2|9304.2|34
1602519900000|2020-10-12 16:25:00|9309.8|9304.8|9308.9|9303.9|9309.8|9304.8|9308.7|9303.7|35
1602520200000|2020-10-12 16:30:00|9309.1|9304.1|9308.5|9303.5|9309.2|9304.2|9308.1|9303.1|15
1602520500000|2020-10-12 16:35:00|9308.3|9303.3|9309|9304|9309.7|9304.7|9308.2|9303.2|10
1602520800000|2020-10-12 16:40:00|9308.8|9303.8|9308.2|9303.2|9308.9|9303.9|9307.9|9302.9|3
1602521100000|2020-10-12 16:45:00|9308.1|9303.1|9307|9302|9308.1|9303.1|9306.7|9301.7|52
1602521400000|2020-10-12 16:50:00|9306.8|9301.8|9308.9|9303.9|9309.1|9304.1|9306.7|9301.7|14
1602521700000|2020-10-12 16:55:00|9309.1|9304.1|9309.1|9304.1|9310|9305|9308.7|9303.7|36
1602522000000|2020-10-12 17:00:00|9309.3|9304.3|9310.6|9305.6|9310.6|9305.6|9308.6|9303.6|62
1602522300000|2020-10-12 17:05:00|9310.4|9305.4|9311.1|9306.1|9312|9307|9310.2|9305.2|14
1602522600000|2020-10-12 17:10:00|9311.3|9306.3|9310.4|9305.4|9311.3|9306.3|9310.2|9305.2|14
1602522900000|2020-10-12 17:15:00|9310.2|9305.2|9310.3|9305.3|9310.6|9305.6|9309.1|9304.1|4
1602523200000|2020-10-12 17:20:00|9310.1|9305.1|9309.7|9304.7|9311.5|9306.5|9309.7|9304.7|9
1602523500000|2020-10-12 17:25:00|9309.9|9304.9|9310.7|9305.7|9311.1|9306.1|9309.7|9304.7|52
1602523800000|2020-10-12 17:30:00|9310.9|9305.9|9310.7|9305.7|9311.1|9306.1|9309.7|9304.7|10
1602524100000|2020-10-12 17:35:00|9310.6|9305.6|9311.3|9306.3|9311.6|9306.6|9310.2|9305.2|117
1602524400000|2020-10-12 17:40:00|9311.5|9306.5|9312.5|9307.5|9312.6|9307.6|9311.1|9306.1|70
1602524700000|2020-10-12 17:45:00|9312.6|9307.6|9312.1|9307.1|9312.6|9307.6|9312.1|9307.1|133
1602525000000|2020-10-12 17:50:00|9312|9307|9311.6|9306.6|9312.1|9307.1|9311.1|9306.1|37
1602525300000|2020-10-12 17:55:00|9311.4|9306.4|9309.6|9304.6|9311.6|9306.6|9309.4|9304.4|33
1602525600000|2020-10-12 18:00:00|9309.7|9304.7|9309.6|9304.6|9310.1|9305.1|9308.3|9303.3|151
1602525900000|2020-10-12 18:05:00|9309.8|9304.8|9309.2|9304.2|9310.1|9305.1|9309.2|9304.2|18
1602526200000|2020-10-12 18:10:00|9309.4|9304.4|9309.6|9304.6|9309.6|9304.6|9308.7|9303.7|17
1602526500000|2020-10-12 18:15:00|9309.4|9304.4|9309.6|9304.6|9310.1|9305.1|9309.2|9304.2|19
1602526800000|2020-10-12 18:20:00|9309.8|9304.8|9309.9|9304.9|9310.6|9305.6|9309.6|9304.6|14
1602527100000|2020-10-12 18:25:00|9309.8|9304.8|9309.6|9304.6|9310.1|9305.1|9309.1|9304.1|15
1602527400000|2020-10-12 18:30:00|9309.8|9304.8|9310.3|9305.3|9310.6|9305.6|9309.6|9304.6|12
1602527700000|2020-10-12 18:35:00|9310.1|9305.1|9310.3|9305.3|9311.1|9306.1|9310.1|9305.1|131
1602528000000|2020-10-12 18:40:00|9310.1|9305.1|9310.1|9305.1|9310.6|9305.6|9309.6|9304.6|61
1602528300000|2020-10-12 18:45:00|9310.3|9305.3|9311|9306|9311.6|9306.6|9310.1|9305.1|16
1602528600000|2020-10-12 18:50:00|9311.1|9306.1|9311.1|9306.1|9311.2|9306.2|9310.6|9305.6|20
1602528900000|2020-10-12 18:55:00|9311.2|9306.2|9310.4|9305.4|9312|9307|9310.4|9305.4|159
1602529200000|2020-10-12 19:00:00|9310.5|9305.5|9309.6|9304.6|9310.5|9305.5|9309.1|9304.1|20
1602529500000|2020-10-12 19:05:00|9309.4|9304.4|9309.5|9304.5|9309.7|9304.7|9309.1|9304.1|224
1602529800000|2020-10-12 19:10:00|9309.6|9304.6|9309.6|9304.6|9310|9305|9308.6|9303.6|71
1602530100000|2020-10-12 19:15:00|9309.7|9304.7|9309.4|9304.4|9310.1|9305.1|9309.1|9304.1|15
1602530400000|2020-10-12 19:20:00|9309.1|9304.1|9309|9304|9309.7|9304.7|9308.7|9303.7|33
1602530700000|2020-10-12 19:25:00|9308.8|9303.8|9309.3|9304.3|9309.6|9304.6|9308.8|9303.8|27
1602531000000|2020-10-12 19:30:00|9309.5|9304.5|9309.6|9304.6|9310|9305|9309.1|9304.1|8
1602531300000|2020-10-12 19:35:00|9309.5|9304.5|9308.1|9303.1|9309.7|9304.7|9308.1|9303.1|11
1602531600000|2020-10-12 19:40:00|9308|9303|9308.3|9303.3|9308.6|9303.6|9308|9303|8
1602531900000|2020-10-12 19:45:00|9308.6|9303.6|9309|9304|9309.1|9304.1|9308.4|9303.4|8
1602532200000|2020-10-12 19:50:00|9309.1|9304.1|9309.6|9304.6|9309.7|9304.7|9308.6|9303.6|14
1602532500000|2020-10-12 19:55:00|9309.7|9304.7|9308.6|9303.6|9310.1|9305.1|9308.1|9303.1|78
1602532800000|2020-10-12 20:00:00|9308.5|9303.5|9309.3|9304.3|9309.3|9304.3|9308.1|9303.1|29
1602533100000|2020-10-12 20:05:00|9309.1|9304.1|9308.6|9303.6|9309.6|9304.6|9308.6|9303.6|13
1602533400000|2020-10-12 20:10:00|9308.8|9303.8|9307.6|9302.6|9309|9304|9307.6|9302.6|6
1602533700000|2020-10-12 20:15:00|9307.8|9302.8|9308.6|9303.6|9308.6|9303.6|9307.8|9302.8|5
1602534000000|2020-10-12 20:20:00|9308.8|9303.8|9308.6|9303.6|9308.8|9303.8|9308.5|9303.5|0
1602534300000|2020-10-12 20:25:00|9308.8|9303.8|9308.3|9303.3|9308.8|9303.8|9308.1|9303.1|17
1602534600000|2020-10-12 20:30:00|9308.1|9303.1|9307.6|9302.6|9308.6|9303.6|9307.6|9302.6|18
1602534900000|2020-10-12 20:35:00|9307.8|9302.8|9308.1|9303.1|9308.1|9303.1|9307.6|9302.6|6
1602535200000|2020-10-12 20:40:00|9307.9|9302.9|9307.8|9302.8|9308|9303|9307.8|9302.8|2
1602535500000|2020-10-12 20:45:00|9307.6|9302.6|9307.6|9302.6|9308|9303|9307.1|9302.1|14
1602535800000|2020-10-12 20:50:00|9307.4|9302.4|9308.1|9303.1|9308.1|9303.1|9307.1|9302.1|9
1602536100000|2020-10-12 20:55:00|9307.9|9302.9|9311.7|9302.7|9311.7|9304.8|9307.6|9302.3|27
1602547200000|2020-10-13 00:00:00|9308.1|9303.1|9313.6|9308.6|9313.6|9308.6|9307|9302|169
1602547500000|2020-10-13 00:05:00|9313.5|9308.5|9316.5|9311.5|9316.6|9311.6|9313|9308|99
1602547800000|2020-10-13 00:10:00|9316.6|9311.6|9316.9|9311.9|9317.4|9312.4|9314.6|9309.6|25
1602548100000|2020-10-13 00:15:00|9316.7|9311.7|9316.1|9311.1|9319.9|9314.9|9316.1|9311.1|40
1602548400000|2020-10-13 00:20:00|9316.2|9311.2|9316.1|9311.1|9317|9312|9315.5|9310.5|61
1602548700000|2020-10-13 00:25:00|9315.8|9310.8|9317.8|9312.8|9318.1|9313.1|9315.6|9310.6|71
1602549000000|2020-10-13 00:30:00|9318|9313|9320|9315|9320.3|9315.3|9317.6|9312.6|33
1602549300000|2020-10-13 00:35:00|9319.8|9314.8|9320|9315|9322.8|9317.8|9319.6|9314.6|509
1602549600000|2020-10-13 00:40:00|9320.2|9315.2|9321.1|9316.1|9321.4|9316.4|9319.6|9314.6|84
1602549900000|2020-10-13 00:45:00|9321.2|9316.2|9320.2|9315.2|9321.9|9316.9|9320.1|9315.1|27
1602550200000|2020-10-13 00:50:00|9320.1|9315.1|9319.4|9314.4|9320.6|9315.6|9318.7|9313.7|33
1602550500000|2020-10-13 00:55:00|9319.2|9314.2|9318.4|9313.4|9319.5|9314.5|9318.2|9313.2|12
1602550800000|2020-10-13 01:00:00|9318.6|9313.6|9319|9314|9320|9315|9318.1|9313.1|44
1602551100000|2020-10-13 01:05:00|9318.9|9313.9|9319.6|9314.6|9320.1|9315.1|9318.6|9313.6|69
1602551400000|2020-10-13 01:10:00|9319.8|9314.8|9320.6|9315.6|9320.8|9315.8|9319.6|9314.6|77
1602551700000|2020-10-13 01:15:00|9320.5|9315.5|9317.4|9312.4|9320.5|9315.5|9316.6|9311.6|83
1602552000000|2020-10-13 01:20:00|9317.1|9312.1|9317.5|9312.5|9318.3|9313.3|9316.6|9311.6|20
1602552300000|2020-10-13 01:25:00|9317.7|9312.7|9317.6|9312.6|9318.1|9313.1|9317.1|9312.1|60
1602552600000|2020-10-13 01:30:00|9317.7|9312.7|9316.8|9311.8|9317.7|9312.7|9316.6|9311.6|11
1602552900000|2020-10-13 01:35:00|9317|9312|9315.1|9310.1|9317.4|9312.4|9315.1|9310.1|16
1602553200000|2020-10-13 01:40:00|9315.2|9310.2|9317.9|9312.9|9317.9|9312.9|9315.2|9310.2|62
1602553500000|2020-10-13 01:45:00|9318.1|9313.1|9318.9|9313.9|9320.9|9315.9|9318.1|9313.1|44
1602553800000|2020-10-13 01:50:00|9319|9314|9319|9314|9319.8|9314.8|9318.2|9313.2|8
1602554100000|2020-10-13 01:55:00|9319.1|9314.1|9320.6|9315.6|9321.5|9316.5|9319|9314|136
1602554400000|2020-10-13 02:00:00|9320.7|9315.7|9321.6|9316.6|9322|9317|9320.6|9315.6|101
1602554700000|2020-10-13 02:05:00|9321.9|9316.9|9321.3|9316.3|9323.1|9318.1|9321.1|9316.1|277
1602555000000|2020-10-13 02:10:00|9321.1|9316.1|9321.1|9316.1|9322.6|9317.6|9321|9316|39
1602555300000|2020-10-13 02:15:00|9321|9316|9322.5|9317.5|9323|9318|9321|9316|23
1602555600000|2020-10-13 02:20:00|9322.6|9317.6|9322.9|9317.9|9323.2|9318.2|9322|9317|186
1602555900000|2020-10-13 02:25:00|9323|9318|9324.4|9319.4|9324.7|9319.7|9322.8|9317.8|92
1602556200000|2020-10-13 02:30:00|9324.2|9319.2|9322|9317|9324.3|9319.3|9321.5|9316.5|105
1602556500000|2020-10-13 02:35:00|9322.1|9317.1|9321.5|9316.5|9322.3|9317.3|9320.6|9315.6|39
1602556800000|2020-10-13 02:40:00|9321.7|9316.7|9321.8|9316.8|9321.8|9316.8|9320.9|9315.9|8
1602557100000|2020-10-13 02:45:00|9321.6|9316.6|9322.3|9317.3|9322.7|9317.7|9321.6|9316.6|4
1602557400000|2020-10-13 02:50:00|9322.5|9317.5|9321.6|9316.6|9322.5|9317.5|9321.2|9316.2|30
1602557700000|2020-10-13 02:55:00|9321.5|9316.5|9320.4|9315.4|9322|9317|9320|9315|9
1602558000000|2020-10-13 03:00:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320|9315|17
1602558300000|2020-10-13 03:05:00|9320.6|9315.6|9323|9318|9323.3|9318.3|9320.5|9315.5|17
1602558600000|2020-10-13 03:10:00|9322.7|9317.7|9321.2|9316.2|9322.9|9317.9|9321|9316|9
1602558900000|2020-10-13 03:15:00|9321.4|9316.4|9321.4|9316.4|9321.4|9316.4|9321|9316|4
1602559200000|2020-10-13 03:20:00|9321.2|9316.2|9321.4|9316.4|9321.9|9316.9|9321|9316|6
1602559500000|2020-10-13 03:25:00|9321|9316|9321.9|9316.9|9322|9317|9321|9316|11
1602559800000|2020-10-13 03:30:00|9321.7|9316.7|9320.9|9315.9|9321.9|9316.9|9320.7|9315.7|15
1602560100000|2020-10-13 03:35:00|9321|9316|9321|9316|9321.3|9316.3|9320.7|9315.7|10
1602560400000|2020-10-13 03:40:00|9320.7|9315.7|9321.3|9316.3|9321.4|9316.4|9320.5|9315.5|14
1602560700000|2020-10-13 03:45:00|9321.4|9316.4|9321.9|9316.9|9321.9|9316.9|9321|9316|9
1602561000000|2020-10-13 03:50:00|9321.7|9316.7|9321.9|9316.9|9322|9317|9321.5|9316.5|4
1602561300000|2020-10-13 03:55:00|9321.7|9316.7|9321.2|9316.2|9321.8|9316.8|9321|9316|1
1602561600000|2020-10-13 04:00:00|9321.4|9316.4|9322.4|9317.4|9322.4|9317.4|9321.4|9316.4|5
1602561900000|2020-10-13 04:05:00|9322.5|9317.5|9323|9318|9323.4|9318.4|9322.5|9317.5|11
1602562200000|2020-10-13 04:10:00|9322.8|9317.8|9322.5|9317.5|9323|9318|9322.2|9317.2|9
1602562500000|2020-10-13 04:15:00|9322.6|9317.6|9322.8|9317.8|9323.4|9318.4|9322.6|9317.6|7
1602562800000|2020-10-13 04:20:00|9322.6|9317.6|9322|9317|9323|9318|9322|9317|8
1602563100000|2020-10-13 04:25:00|9322.2|9317.2|9321.3|9316.3|9322.2|9317.2|9320.5|9315.5|13
1602563400000|2020-10-13 04:30:00|9321.5|9316.5|9320.8|9315.8|9321.5|9316.5|9320.6|9315.6|27
1602563700000|2020-10-13 04:35:00|9320.6|9315.6|9320|9315|9320.6|9315.6|9320|9315|17
1602564000000|2020-10-13 04:40:00|9320.2|9315.2|9320|9315|9320.4|9315.4|9320|9315|3
1602564300000|2020-10-13 04:45:00|9320.2|9315.2|9320|9315|9320.5|9315.5|9320|9315|5
1602564600000|2020-10-13 04:50:00|9320.2|9315.2|9319.1|9314.1|9320.2|9315.2|9319.1|9314.1|8
1602564900000|2020-10-13 04:55:00|9319.3|9314.3|9319.1|9314.1|9319.3|9314.3|9318.8|9313.8|19
1602565200000|2020-10-13 05:00:00|9319.3|9314.3|9319|9314|9319.5|9314.5|9318.4|9313.4|16
1602565500000|2020-10-13 05:05:00|9318.7|9313.7|9318.6|9313.6|9319.5|9314.5|9318.4|9313.4|4
1602565800000|2020-10-13 05:10:00|9318.8|9313.8|9318|9313|9319|9314|9317.6|9312.6|11
1602566100000|2020-10-13 05:15:00|9318.2|9313.2|9317.6|9312.6|9318.4|9313.4|9317.4|9312.4|21
1602566400000|2020-10-13 05:20:00|9317.3|9312.3|9316.5|9311.5|9317.3|9312.3|9315.8|9310.8|29
1602566700000|2020-10-13 05:25:00|9316.3|9311.3|9316|9311|9316.5|9311.5|9315.7|9310.7|109
1602567000000|2020-10-13 05:30:00|9315.9|9310.9|9317.5|9312.5|9317.5|9312.5|9315.7|9310.7|24
1602567300000|2020-10-13 05:35:00|9317.3|9312.3|9315.5|9310.5|9317.5|9312.5|9315.2|9310.2|43
1602567600000|2020-10-13 05:40:00|9315.7|9310.7|9314.5|9309.5|9316|9311|9314.2|9309.2|19
1602567900000|2020-10-13 05:45:00|9314.6|9309.6|9316.2|9311.2|9316.4|9311.4|9314.6|9309.6|16
1602568200000|2020-10-13 05:50:00|9316|9311|9318.5|9313.5|9318.7|9313.7|9315.5|9310.5|14
1602568500000|2020-10-13 05:55:00|9318.7|9313.7|9319.5|9314.5|9321.1|9316.1|9318.6|9313.6|64
1602568800000|2020-10-13 06:00:00|9319.2|9314.2|9319.5|9314.5|9321.5|9316.5|9319.2|9314.2|83
1602569100000|2020-10-13 06:05:00|9319.7|9314.7|9318.7|9313.7|9320.5|9315.5|9317.7|9312.7|10
1602569400000|2020-10-13 06:10:00|9318.4|9313.4|9319|9314|9319.2|9314.2|9317.7|9312.7|21
1602569700000|2020-10-13 06:15:00|9318.8|9313.8|9316.8|9311.8|9319.5|9314.5|9316.5|9311.5|11
1602570000000|2020-10-13 06:20:00|9316.9|9311.9|9318.6|9313.6|9319|9314|9316.6|9311.6|29
1602570300000|2020-10-13 06:25:00|9318.4|9313.4|9318.5|9313.5|9318.7|9313.7|9316.9|9311.9|21
1602570600000|2020-10-13 06:30:00|9318.9|9313.9|9316.4|9311.4|9319|9314|9315|9310|27
1602570900000|2020-10-13 06:35:00|9316.2|9311.2|9318.6|9313.6|9319|9314|9315.5|9310.5|46
1602571200000|2020-10-13 06:40:00|9318.5|9313.5|9318|9313|9318.5|9313.5|9316.1|9311.1|21
1602571500000|2020-10-13 06:45:00|9317.9|9312.9|9319.6|9314.6|9320.4|9315.4|9317.6|9312.6|83
1602571800000|2020-10-13 06:50:00|9319.5|9314.5|9318.6|9313.6|9319.5|9314.5|9318.5|9313.5|17
1602572100000|2020-10-13 06:55:00|9318.5|9313.5|9323|9318|9323|9318|9318.5|9313.5|62
1602572400000|2020-10-13 07:00:00|9322.9|9317.9|9324.7|9319.7|9326.9|9321.9|9322.7|9317.7|349
1602572700000|2020-10-13 07:05:00|9324.8|9319.8|9324.5|9319.5|9326.5|9321.5|9323.9|9318.9|67
1602573000000|2020-10-13 07:10:00|9324.4|9319.4|9326.3|9321.3|9326.5|9321.5|9322.7|9317.7|26
1602573300000|2020-10-13 07:15:00|9326.4|9321.4|9327.4|9322.4|9328.5|9323.5|9326.3|9321.3|84
1602573600000|2020-10-13 07:20:00|9327.5|9322.5|9327.5|9322.5|9330.7|9325.7|9327.4|9322.4|108
1602573900000|2020-10-13 07:25:00|9327.4|9322.4|9327|9322|9328.4|9323.4|9326.1|9321.1|95
1602574200000|2020-10-13 07:30:00|9326.9|9321.9|9326.9|9321.9|9328.9|9323.9|9326.6|9321.6|100
1602574500000|2020-10-13 07:35:00|9327.1|9322.1|9326|9321|9327.4|9322.4|9325.5|9320.5|52
1602574800000|2020-10-13 07:40:00|9325.9|9320.9|9326|9321|9327|9322|9324.6|9319.6|24
1602575100000|2020-10-13 07:45:00|9325.9|9320.9|9326.9|9321.9|9326.9|9321.9|9325.2|9320.2|20
1602575400000|2020-10-13 07:50:00|9327|9322|9328.9|9323.9|9328.9|9323.9|9325.6|9320.6|37
1602575700000|2020-10-13 07:55:00|9329|9324|9330|9325|9330|9325|9327.6|9322.6|58
1602576000000|2020-10-13 08:00:00|9330.2|9325.2|9328|9323|9330.7|9325.7|9327.9|9322.9|69
1602576300000|2020-10-13 08:05:00|9327.9|9322.9|9325.6|9320.6|9328|9323|9325.6|9320.6|43
1602576600000|2020-10-13 08:10:00|9325.5|9320.5|9326.7|9321.7|9327|9322|9324.6|9319.6|32
1602576900000|2020-10-13 08:15:00|9326.6|9321.6|9327|9322|9328|9323|9326.2|9321.2|25
1602577200000|2020-10-13 08:20:00|9327.4|9322.4|9327.7|9322.7|9328.5|9323.5|9326.7|9321.7|29
1602577500000|2020-10-13 08:25:00|9327.9|9322.9|9323.3|9318.3|9327.9|9322.9|9323.1|9318.1|47
1602577800000|2020-10-13 08:30:00|9323.1|9318.1|9318.2|9313.2|9323.4|9318.4|9318.1|9313.1|300
1602578100000|2020-10-13 08:35:00|9318.1|9313.1|9317.7|9312.7|9319|9314|9317.6|9312.6|47
1602578400000|2020-10-13 08:40:00|9317.6|9312.6|9317.2|9312.2|9318.6|9313.6|9316.3|9311.3|145
1602578700000|2020-10-13 08:45:00|9317.1|9312.1|9317.6|9312.6|9318.4|9313.4|9315.9|9310.9|19
1602579000000|2020-10-13 08:50:00|9317.4|9312.4|9318.9|9313.9|9319.9|9314.9|9317.4|9312.4|60
1602579300000|2020-10-13 08:55:00|9319|9314|9317.1|9312.1|9319.5|9314.5|9316.9|9311.9|64
1602579600000|2020-10-13 09:00:00|9316.9|9311.9|9320.1|9315.1|9321.5|9316.5|9316.9|9311.9|106
1602579900000|2020-10-13 09:05:00|9319.9|9314.9|9318.7|9313.7|9320.6|9315.6|9317.9|9312.9|27
1602580200000|2020-10-13 09:10:00|9318.6|9313.6|9316.1|9311.1|9319.5|9314.5|9315.9|9310.9|43
1602580500000|2020-10-13 09:15:00|9316|9311|9316.4|9311.4|9317|9312|9315.3|9310.3|48
1602580800000|2020-10-13 09:20:00|9316.5|9311.5|9318.3|9313.3|9319.4|9314.4|9316.1|9311.1|30
1602581100000|2020-10-13 09:25:00|9318.4|9313.4|9317.9|9312.9|9319|9314|9317.1|9312.1|27
1602581400000|2020-10-13 09:30:00|9318|9313|9319.7|9314.7|9320.8|9315.8|9317.4|9312.4|43
1602581700000|2020-10-13 09:35:00|9319.6|9314.6|9320.4|9315.4|9320.5|9315.5|9318.1|9313.1|95
1602582000000|2020-10-13 09:40:00|9320.5|9315.5|9319.5|9314.5|9320.5|9315.5|9318.4|9313.4|48
1602582300000|2020-10-13 09:45:00|9319.7|9314.7|9322.9|9317.9|9322.9|9317.9|9319.6|9314.6|72
1602582600000|2020-10-13 09:50:00|9323.3|9318.3|9321.7|9316.7|9323.4|9318.4|9321.5|9316.5|63
1602582900000|2020-10-13 09:55:00|9321.9|9316.9|9322|9317|9322.6|9317.6|9321.3|9316.3|34
1602583200000|2020-10-13 10:00:00|9322.3|9317.3|9323.1|9318.1|9324|9319|9321.4|9316.4|95
1602583500000|2020-10-13 10:05:00|9323|9318|9321.9|9316.9|9323.5|9318.5|9321.6|9316.6|30
1602583800000|2020-10-13 10:10:00|9322|9317|9321.3|9316.3|9322|9317|9320.3|9315.3|52
1602584100000|2020-10-13 10:15:00|9321.4|9316.4|9322.5|9317.5|9323.5|9318.5|9320.9|9315.9|20
1602584400000|2020-10-13 10:20:00|9322.4|9317.4|9323.4|9318.4|9323.7|9318.7|9321|9316|56
1602584700000|2020-10-13 10:25:00|9323.2|9318.2|9321.4|9316.4|9323.5|9318.5|9321.4|9316.4|19
1602585000000|2020-10-13 10:30:00|9321.7|9316.7|9320.2|9315.2|9322.1|9317.1|9320.2|9315.2|15
1602585300000|2020-10-13 10:35:00|9320.3|9315.3|9321.5|9316.5|9321.5|9316.5|9319.9|9314.9|8
1602585600000|2020-10-13 10:40:00|9321.4|9316.4|9322.5|9317.5|9322.5|9317.5|9320.5|9315.5|23
1602585900000|2020-10-13 10:45:00|9322.4|9317.4|9321.7|9316.7|9322.5|9317.5|9320.6|9315.6|36
1602586200000|2020-10-13 10:50:00|9321.5|9316.5|9321.1|9316.1|9322.5|9317.5|9321.1|9316.1|20
1602586500000|2020-10-13 10:55:00|9321|9316|9320|9315|9321.2|9316.2|9319.5|9314.5|21
1602586800000|2020-10-13 11:00:00|9319.9|9314.9|9321.4|9316.4|9321.4|9316.4|9318.5|9313.5|58
1602587100000|2020-10-13 11:05:00|9321.2|9316.2|9322.4|9317.4|9323.6|9318.6|9320.6|9315.6|54
1602587400000|2020-10-13 11:10:00|9322.5|9317.5|9320.6|9315.6|9323.5|9318.5|9320.6|9315.6|22
1602587700000|2020-10-13 11:15:00|9320.4|9315.4|9320.8|9315.8|9321.5|9316.5|9319.9|9314.9|16
1602588000000|2020-10-13 11:20:00|9320.6|9315.6|9320.9|9315.9|9323|9318|9320.5|9315.5|14
1602588300000|2020-10-13 11:25:00|9321.1|9316.1|9321.4|9316.4|9322|9317|9320.5|9315.5|11
1602588600000|2020-10-13 11:30:00|9321.5|9316.5|9322|9317|9322|9317|9319.9|9314.9|25
1602588900000|2020-10-13 11:35:00|9321.7|9316.7|9322.6|9317.6|9322.9|9317.9|9320.8|9315.8|37
1602589200000|2020-10-13 11:40:00|9322.8|9317.8|9324.6|9319.6|9325.5|9320.5|9322.6|9317.6|37
1602589500000|2020-10-13 11:45:00|9324.9|9319.9|9324.7|9319.7|9326|9321|9324.1|9319.1|21
1602589800000|2020-10-13 11:50:00|9324.8|9319.8|9326|9321|9326.5|9321.5|9324.8|9319.8|19
1602590100000|2020-10-13 11:55:00|9325.9|9320.9|9323|9318|9326|9321|9322.6|9317.6|30
1602590400000|2020-10-13 12:00:00|9323.4|9318.4|9323.1|9318.1|9324|9319|9322.1|9317.1|288
1602590700000|2020-10-13 12:05:00|9322.9|9317.9|9325.6|9320.6|9326.3|9321.3|9322.9|9317.9|50
1602591000000|2020-10-13 12:10:00|9325.4|9320.4|9325.5|9320.5|9325.5|9320.5|9323.1|9318.1|11
1602591300000|2020-10-13 12:15:00|9325.9|9320.9|9322.2|9317.2|9326|9321|9322.1|9317.1|39
1602591600000|2020-10-13 12:20:00|9322.1|9317.1|9319.4|9314.4|9322.5|9317.5|9318.9|9313.9|100
1602591900000|2020-10-13 12:25:00|9319.6|9314.6|9317.3|9312.3|9321.4|9316.4|9317.3|9312.3|64
1602592200000|2020-10-13 12:30:00|9319.1|9314.1|9318.8|9313.8|9320.8|9315.8|9317|9312|67
1602592500000|2020-10-13 12:35:00|9318.9|9313.9|9316.9|9311.9|9319.2|9314.2|9316.6|9311.6|90
1602592800000|2020-10-13 12:40:00|9317|9312|9321|9316|9321.7|9316.7|9316.5|9311.5|154
1602593100000|2020-10-13 12:45:00|9321.4|9316.4|9322|9317|9322.6|9317.6|9321|9316|103
1602593400000|2020-10-13 12:50:00|9322.4|9317.4|9322.9|9317.9|9323.4|9318.4|9321|9316|154
1602593700000|2020-10-13 12:55:00|9322.8|9317.8|9324.9|9319.9|9325.9|9320.9|9322.8|9317.8|98
1602594000000|2020-10-13 13:00:00|9325|9320|9329.8|9324.8|9330.9|9325.9|9325|9320|291
1602594300000|2020-10-13 13:05:00|9329.9|9324.9|9328.2|9323.2|9331.5|9326.5|9326.9|9321.9|164
1602594600000|2020-10-13 13:10:00|9328.4|9323.4|9329.4|9324.4|9330|9325|9328.1|9323.1|298
1602594900000|2020-10-13 13:15:00|9329.6|9324.6|9336.7|9331.7|9337.8|9332.8|9329.4|9324.4|469
1602595200000|2020-10-13 13:20:00|9336.6|9331.6|9340.3|9335.3|9341.6|9336.6|9336.6|9331.6|335
1602595500000|2020-10-13 13:25:00|9340.4|9335.4|9340.6|9335.6|9341.6|9336.6|9339.9|9334.9|169
1602595800000|2020-10-13 13:30:00|9341|9336|9339.9|9334.9|9343.6|9338.6|9339.9|9334.9|260
1602596100000|2020-10-13 13:35:00|9340.1|9335.1|9350|9345|9350|9345|9339.9|9334.9|343
1602596400000|2020-10-13 13:40:00|9350.1|9345.1|9348.8|9343.8|9352.5|9347.5|9347.6|9342.6|401
1602596700000|2020-10-13 13:45:00|9348.9|9343.9|9349|9344|9351.8|9346.8|9348.6|9343.6|324
1602597000000|2020-10-13 13:50:00|9349.2|9344.2|9349.9|9344.9|9351.8|9346.8|9348.5|9343.5|232
1602597300000|2020-10-13 13:55:00|9349.6|9344.6|9347.9|9342.9|9350.5|9345.5|9346|9341|237
1602597600000|2020-10-13 14:00:00|9348|9343|9349|9344|9349.4|9344.4|9346.5|9341.5|91
1602597900000|2020-10-13 14:05:00|9349.2|9344.2|9351.9|9346.9|9354.3|9349.3|9349|9344|292
1602598200000|2020-10-13 14:10:00|9351.7|9346.7|9355.1|9350.1|9356.4|9351.4|9351.4|9346.4|202
1602598500000|2020-10-13 14:15:00|9355|9350|9353.6|9348.6|9356.5|9351.5|9353.5|9348.5|198
1602598800000|2020-10-13 14:20:00|9353.5|9348.5|9350.5|9345.5|9353.9|9348.9|9349.5|9344.5|198
1602599100000|2020-10-13 14:25:00|9350.7|9345.7|9347.5|9342.5|9351.9|9346.9|9347.1|9342.1|182
1602599400000|2020-10-13 14:30:00|9347.7|9342.7|9351.3|9346.3|9352.9|9347.9|9347.7|9342.7|217
1602599700000|2020-10-13 14:35:00|9350.9|9345.9|9350.8|9345.8|9352.6|9347.6|9350.7|9345.7|230
1602600000000|2020-10-13 14:40:00|9350.9|9345.9|9352.2|9347.2|9354.1|9349.1|9350.9|9345.9|235
1602600300000|2020-10-13 14:45:00|9352.4|9347.4|9356.5|9351.5|9358.1|9353.1|9352.2|9347.2|204
1602600600000|2020-10-13 14:50:00|9356.6|9351.6|9355.2|9350.2|9356.6|9351.6|9353.2|9348.2|149
1602600900000|2020-10-13 14:55:00|9355.4|9350.4|9352.1|9347.1|9356.5|9351.5|9351.7|9346.7|166
1602601200000|2020-10-13 15:00:00|9352.4|9347.4|9353.3|9348.3|9353.5|9348.5|9351.4|9346.4|350
1602601500000|2020-10-13 15:05:00|9353.1|9348.1|9355.4|9350.4|9355.5|9350.5|9350.9|9345.9|106
1602601800000|2020-10-13 15:10:00|9355.5|9350.5|9353.6|9348.6|9356.6|9351.6|9353.4|9348.4|70
1602602100000|2020-10-13 15:15:00|9353.7|9348.7|9354|9349|9355.6|9350.6|9353.6|9348.6|439
1602602400000|2020-10-13 15:20:00|9353.9|9348.9|9352.9|9347.9|9354.4|9349.4|9351.4|9346.4|257
1602602700000|2020-10-13 15:25:00|9352.5|9347.5|9354.6|9349.6|9355|9350|9351.6|9346.6|80
1602603000000|2020-10-13 15:30:00|9354.7|9349.7|9352.5|9347.5|9355.2|9350.2|9352.2|9347.2|238
1602603300000|2020-10-13 15:35:00|9352.4|9347.4|9351|9346|9353.4|9348.4|9350.9|9345.9|83
1602603600000|2020-10-13 15:40:00|9350.9|9345.9|9354|9349|9354.2|9349.2|9350.5|9345.5|155
1602603900000|2020-10-13 15:45:00|9354.2|9349.2|9355.4|9350.4|9358.3|9353.3|9354|9349|144
1602604200000|2020-10-13 15:50:00|9355.2|9350.2|9354.5|9349.5|9355.9|9350.9|9353.8|9348.8|59
1602604500000|2020-10-13 15:55:00|9354.7|9349.7|9356.3|9351.3|9356.4|9351.4|9354.5|9349.5|27
1602604800000|2020-10-13 16:00:00|9357.2|9352.2|9359.3|9354.3|9359.9|9354.9|9356.6|9351.6|189
1602605100000|2020-10-13 16:05:00|9359.4|9354.4|9359.4|9354.4|9360.3|9355.3|9357.7|9352.7|41
1602605400000|2020-10-13 16:10:00|9359.5|9354.5|9359.4|9354.4|9361.4|9356.4|9359.2|9354.2|98
1602605700000|2020-10-13 16:15:00|9359.6|9354.6|9359.2|9354.2|9361.8|9356.8|9359.1|9354.1|194
1602606000000|2020-10-13 16:20:00|9359.3|9354.3|9359|9354|9359.9|9354.9|9358.6|9353.6|26
1602606300000|2020-10-13 16:25:00|9358.9|9353.9|9359.4|9354.4|9359.9|9354.9|9358.4|9353.4|27
1602606600000|2020-10-13 16:30:00|9359.2|9354.2|9359.1|9354.1|9359.9|9354.9|9358.2|9353.2|42
1602606900000|2020-10-13 16:35:00|9359.2|9354.2|9360.4|9355.4|9360.9|9355.9|9359|9354|32
1602607200000|2020-10-13 16:40:00|9360.7|9355.7|9359|9354|9361.2|9356.2|9358.9|9353.9|167
1602607500000|2020-10-13 16:45:00|9359.1|9354.1|9357.2|9352.2|9359.1|9354.1|9357.1|9352.1|242
1602607800000|2020-10-13 16:50:00|9357.3|9352.3|9357.8|9352.8|9358.1|9353.1|9356.5|9351.5|113
1602608100000|2020-10-13 16:55:00|9357.6|9352.6|9358.9|9353.9|9359.9|9354.9|9357.5|9352.5|36
1602608400000|2020-10-13 17:00:00|9359.1|9354.1|9360.4|9355.4|9360.9|9355.9|9359|9354|115
1602608700000|2020-10-13 17:05:00|9360.5|9355.5|9361.4|9356.4|9361.4|9356.4|9359.9|9354.9|73
1602609000000|2020-10-13 17:10:00|9361.1|9356.1|9359.5|9354.5|9361.2|9356.2|9359.5|9354.5|37
1602609300000|2020-10-13 17:15:00|9359.4|9354.4|9357.4|9352.4|9359.4|9354.4|9357.3|9352.3|21
1602609600000|2020-10-13 17:20:00|9357.8|9352.8|9357.4|9352.4|9358.9|9353.9|9357.4|9352.4|29
1602609900000|2020-10-13 17:25:00|9357.3|9352.3|9358.4|9353.4|9358.9|9353.9|9357|9352|8
1602610200000|2020-10-13 17:30:00|9358.5|9353.5|9360.4|9355.4|9360.6|9355.6|9358|9353|35
1602610500000|2020-10-13 17:35:00|9360.3|9355.3|9361|9356|9361.4|9356.4|9360.3|9355.3|19
1602610800000|2020-10-13 17:40:00|9360.9|9355.9|9359.6|9354.6|9360.9|9355.9|9359.4|9354.4|128
1602611100000|2020-10-13 17:45:00|9359.7|9354.7|9358.6|9353.6|9359.9|9354.9|9358.5|9353.5|274
1602611400000|2020-10-13 17:50:00|9358.5|9353.5|9357.9|9352.9|9359.3|9354.3|9357.5|9352.5|17
1602611700000|2020-10-13 17:55:00|9357.8|9352.8|9359.4|9354.4|9360.4|9355.4|9357.6|9352.6|159
1602612000000|2020-10-13 18:00:00|9359.7|9354.7|9361.5|9356.5|9362|9357|9359.7|9354.7|94
1602612300000|2020-10-13 18:05:00|9361.1|9356.1|9360.9|9355.9|9362.4|9357.4|9360.7|9355.7|37
1602612600000|2020-10-13 18:10:00|9360.8|9355.8|9359|9354|9360.9|9355.9|9359|9354|12
1602612900000|2020-10-13 18:15:00|9359.3|9354.3|9357.5|9352.5|9359.9|9354.9|9357.5|9352.5|16
1602613200000|2020-10-13 18:20:00|9357.7|9352.7|9357.4|9352.4|9357.9|9352.9|9356.9|9351.9|74
1602613500000|2020-10-13 18:25:00|9357.2|9352.2|9357.3|9352.3|9357.5|9352.5|9356.1|9351.1|141
1602613800000|2020-10-13 18:30:00|9357.1|9352.1|9356|9351|9359.4|9354.4|9355.8|9350.8|87
1602614100000|2020-10-13 18:35:00|9355.9|9350.9|9356.4|9351.4|9357.2|9352.2|9355.9|9350.9|28
1602614400000|2020-10-13 18:40:00|9356.6|9351.6|9356.5|9351.5|9357.3|9352.3|9356.4|9351.4|96
1602614700000|2020-10-13 18:45:00|9356.3|9351.3|9355.8|9350.8|9356.5|9351.5|9355.1|9350.1|66
1602615000000|2020-10-13 18:50:00|9355.5|9350.5|9355.5|9350.5|9356.1|9351.1|9355.1|9350.1|255
1602615300000|2020-10-13 18:55:00|9355.1|9350.1|9356.3|9351.3|9356.9|9351.9|9353.7|9348.7|448
1602615600000|2020-10-13 19:00:00|9356.4|9351.4|9355.5|9350.5|9356.9|9351.9|9354.9|9349.9|181
1602615900000|2020-10-13 19:05:00|9355.3|9350.3|9356.4|9351.4|9356.4|9351.4|9354.6|9349.6|63
1602616200000|2020-10-13 19:10:00|9356.3|9351.3|9356.2|9351.2|9356.9|9351.9|9355.2|9350.2|73
1602616500000|2020-10-13 19:15:00|9356.1|9351.1|9355.4|9350.4|9356.4|9351.4|9355.4|9350.4|255
1602616800000|2020-10-13 19:20:00|9355.5|9350.5|9354.6|9349.6|9355.8|9350.8|9353.6|9348.6|358
1602617100000|2020-10-13 19:25:00|9354.9|9349.9|9355.4|9350.4|9355.8|9350.8|9354|9349|180
1602617400000|2020-10-13 19:30:00|9355.2|9350.2|9353.4|9348.4|9355.2|9350.2|9353.2|9348.2|494
1602617700000|2020-10-13 19:35:00|9353.6|9348.6|9352.7|9347.7|9353.8|9348.8|9352.2|9347.2|381
1602618000000|2020-10-13 19:40:00|9352.5|9347.5|9352.7|9347.7|9352.9|9347.9|9352.3|9347.3|339
1602618300000|2020-10-13 19:45:00|9352.8|9347.8|9353.2|9348.2|9353.3|9348.3|9352.3|9347.3|234
1602618600000|2020-10-13 19:50:00|9353|9348|9352.2|9347.2|9353.3|9348.3|9352|9347|240
1602618900000|2020-10-13 19:55:00|9352|9347|9352.6|9347.6|9352.6|9347.6|9351.5|9346.5|284
1602619200000|2020-10-13 20:00:00|9352.7|9347.7|9354.6|9349.6|9354.6|9349.6|9352.2|9347.2|28
1602619500000|2020-10-13 20:05:00|9354.2|9349.2|9354.4|9349.4|9355.1|9350.1|9354.2|9349.2|13
1602619800000|2020-10-13 20:10:00|9354.6|9349.6|9355.2|9350.2|9355.2|9350.2|9354.6|9349.6|7
1602620100000|2020-10-13 20:15:00|9354.8|9349.8|9354.9|9349.9|9355.1|9350.1|9354.7|9349.7|4
1602620400000|2020-10-13 20:20:00|9354.8|9349.8|9353.7|9348.7|9355.1|9350.1|9353.5|9348.5|32
1602620700000|2020-10-13 20:25:00|9353.9|9348.9|9353.2|9348.2|9353.9|9348.9|9353.2|9348.2|4
1602621000000|2020-10-13 20:30:00|9353.3|9348.3|9354.1|9349.1|9354.1|9349.1|9353.3|9348.3|8
1602621300000|2020-10-13 20:35:00|9354.2|9349.2|9354.2|9349.2|9354.2|9349.2|9354.2|9349.2|3
1602621600000|2020-10-13 20:40:00|9353.7|9348.7|9353.6|9348.6|9353.7|9348.7|9352.9|9347.9|70
1602621900000|2020-10-13 20:45:00|9353.8|9348.8|9354.1|9349.1|9354.6|9349.6|9353.7|9348.7|28
1602622200000|2020-10-13 20:50:00|9353.9|9348.9|9353.9|9348.9|9354.3|9349.3|9353.5|9348.5|12
1602622500000|2020-10-13 20:55:00|9353.8|9348.8|9352.8|9347.8|9354.5|9349.5|9352.8|9347.8|32
1602633600000|2020-10-14 00:00:00|9356.4|9351.4|9359.2|9354.2|9359.8|9354.8|9355.9|9350.9|176
1602633900000|2020-10-14 00:05:00|9359.3|9354.3|9358.8|9353.8|9359.3|9354.3|9358.3|9353.3|96
1602634200000|2020-10-14 00:10:00|9358.6|9353.6|9355.5|9350.5|9358.6|9353.6|9354.8|9349.8|23
1602634500000|2020-10-14 00:15:00|9355.3|9350.3|9354.3|9349.3|9355.8|9350.8|9354.3|9349.3|29
1602634800000|2020-10-14 00:20:00|9354.1|9349.1|9354.3|9349.3|9355.2|9350.2|9353.8|9348.8|16
1602635100000|2020-10-14 00:25:00|9354.4|9349.4|9353.8|9348.8|9355|9350|9353.7|9348.7|13
1602635400000|2020-10-14 00:30:00|9354.1|9349.1|9353.8|9348.8|9354.3|9349.3|9353.8|9348.8|15
1602635700000|2020-10-14 00:35:00|9353.5|9348.5|9353.2|9348.2|9353.8|9348.8|9352.3|9347.3|24
1602636000000|2020-10-14 00:40:00|9353|9348|9351|9346|9353.2|9348.2|9351|9346|56
1602636300000|2020-10-14 00:45:00|9351.2|9346.2|9353.2|9348.2|9353.3|9348.3|9351.2|9346.2|4
1602636600000|2020-10-14 00:50:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9350.8|9345.8|40
1602636900000|2020-10-14 00:55:00|9353|9348|9354.5|9349.5|9354.7|9349.7|9352.8|9347.8|22
1602637200000|2020-10-14 01:00:00|9354.3|9349.3|9355|9350|9355.2|9350.2|9353.5|9348.5|22
1602637500000|2020-10-14 01:05:00|9355.2|9350.2|9354.2|9349.2|9355.2|9350.2|9353.8|9348.8|15
1602637800000|2020-10-14 01:10:00|9354.3|9349.3|9355.2|9350.2|9355.7|9350.7|9354.3|9349.3|26
1602638100000|2020-10-14 01:15:00|9355|9350|9357.9|9352.9|9357.9|9352.9|9354.7|9349.7|59
1602638400000|2020-10-14 01:20:00|9358|9353|9360.1|9355.1|9361.8|9356.8|9358|9353|172
1602638700000|2020-10-14 01:25:00|9360|9355|9357.7|9352.7|9360|9355|9357|9352|86
1602639000000|2020-10-14 01:30:00|9357.8|9352.8|9356.1|9351.1|9359.4|9354.4|9355.7|9350.7|23
1602639300000|2020-10-14 01:35:00|9356.3|9351.3|9356.6|9351.6|9356.7|9351.7|9355.1|9350.1|19
1602639600000|2020-10-14 01:40:00|9356.4|9351.4|9355.6|9350.6|9357|9352|9354.7|9349.7|28
1602639900000|2020-10-14 01:45:00|9355.4|9350.4|9357|9352|9357|9352|9355.2|9350.2|35
1602640200000|2020-10-14 01:50:00|9356.8|9351.8|9356.2|9351.2|9357|9352|9355.3|9350.3|33
1602640500000|2020-10-14 01:55:00|9356|9351|9355.5|9350.5|9356.6|9351.6|9354.7|9349.7|13
1602640800000|2020-10-14 02:00:00|9355.6|9350.6|9356.6|9351.6|9356.7|9351.7|9355.3|9350.3|15
1602641100000|2020-10-14 02:05:00|9356.7|9351.7|9357.2|9352.2|9357.4|9352.4|9355.7|9350.7|47
1602641400000|2020-10-14 02:10:00|9357|9352|9355.5|9350.5|9357.7|9352.7|9355.5|9350.5|38
1602641700000|2020-10-14 02:15:00|9355.7|9350.7|9355.7|9350.7|9356|9351|9355.3|9350.3|50
1602642000000|2020-10-14 02:20:00|9355.8|9350.8|9354.2|9349.2|9356|9351|9354|9349|5
1602642300000|2020-10-14 02:25:00|9354.3|9349.3|9355.7|9350.7|9355.7|9350.7|9354.3|9349.3|10
1602642600000|2020-10-14 02:30:00|9355.5|9350.5|9354.3|9349.3|9355.7|9350.7|9353.6|9348.6|6
1602642900000|2020-10-14 02:35:00|9354.5|9349.5|9354.7|9349.7|9355.4|9350.4|9353.8|9348.8|12
1602643200000|2020-10-14 02:40:00|9354.8|9349.8|9356.2|9351.2|9356.2|9351.2|9354.3|9349.3|7
1602643500000|2020-10-14 02:45:00|9356|9351|9355.5|9350.5|9356.2|9351.2|9354.8|9349.8|4
1602643800000|2020-10-14 02:50:00|9355.3|9350.3|9354.3|9349.3|9355.4|9350.4|9354.3|9349.3|8
1602644100000|2020-10-14 02:55:00|9354.1|9349.1|9355.2|9350.2|9355.4|9350.4|9354.1|9349.1|54
1602644400000|2020-10-14 03:00:00|9355.3|9350.3|9354.8|9349.8|9355.7|9350.7|9354.3|9349.3|12
1602644700000|2020-10-14 03:05:00|9354.6|9349.6|9354|9349|9354.7|9349.7|9353.8|9348.8|4
1602645000000|2020-10-14 03:10:00|9353.8|9348.8|9354.8|9349.8|9355|9350|9353.8|9348.8|12
1602645300000|2020-10-14 03:15:00|9354.6|9349.6|9354.3|9349.3|9355|9350|9354.1|9349.1|16
1602645600000|2020-10-14 03:20:00|9354.5|9349.5|9354|9349|9354.7|9349.7|9353.8|9348.8|12
1602645900000|2020-10-14 03:25:00|9354.2|9349.2|9353.8|9348.8|9354.4|9349.4|9353.8|9348.8|4
1602646200000|2020-10-14 03:30:00|9354|9349|9353.3|9348.3|9354.3|9349.3|9353.3|9348.3|28
1602646500000|2020-10-14 03:35:00|9352.8|9347.8|9353.1|9348.1|9353.7|9348.7|9352.3|9347.3|21
1602646800000|2020-10-14 03:40:00|9353.2|9348.2|9354.2|9349.2|9354.6|9349.6|9353|9348|10
1602647100000|2020-10-14 03:45:00|9354.7|9349.7|9353.8|9348.8|9354.7|9349.7|9353.8|9348.8|32
1602647400000|2020-10-14 03:50:00|9353.6|9348.6|9354.3|9349.3|9354.3|9349.3|9353.3|9348.3|13
1602647700000|2020-10-14 03:55:00|9354.1|9349.1|9354.8|9349.8|9355.2|9350.2|9353.8|9348.8|4
1602648000000|2020-10-14 04:00:00|9354.9|9349.9|9354.4|9349.4|9354.9|9349.9|9354.4|9349.4|4
1602648300000|2020-10-14 04:05:00|9354.5|9349.5|9354.7|9349.7|9355.2|9350.2|9354.3|9349.3|30
1602648600000|2020-10-14 04:10:00|9354.5|9349.5|9353.8|9348.8|9355.2|9350.2|9353.6|9348.6|12
1602648900000|2020-10-14 04:15:00|9353.9|9348.9|9353.3|9348.3|9353.9|9348.9|9353.3|9348.3|0
1602649200000|2020-10-14 04:20:00|9352.8|9347.8|9353.3|9348.3|9353.7|9348.7|9352.8|9347.8|6
1602649500000|2020-10-14 04:25:00|9353.4|9348.4|9353.3|9348.3|9353.8|9348.8|9352.8|9347.8|13
1602649800000|2020-10-14 04:30:00|9353.4|9348.4|9353.8|9348.8|9354.2|9349.2|9353.3|9348.3|18
1602650100000|2020-10-14 04:35:00|9353.6|9348.6|9353.7|9348.7|9353.8|9348.8|9353.1|9348.1|3
1602650400000|2020-10-14 04:40:00|9353.8|9348.8|9353.8|9348.8|9354.2|9349.2|9353.7|9348.7|2
1602650700000|2020-10-14 04:45:00|9354|9349|9355.1|9350.1|9355.2|9350.2|9353.8|9348.8|12
1602651000000|2020-10-14 04:50:00|9355.2|9350.2|9356.7|9351.7|9359.2|9354.2|9355.2|9350.2|34
1602651300000|2020-10-14 04:55:00|9356.5|9351.5|9356.9|9351.9|9357.5|9352.5|9356.3|9351.3|13
1602651600000|2020-10-14 05:00:00|9357|9352|9358.7|9353.7|9358.7|9353.7|9356.3|9351.3|12
1602651900000|2020-10-14 05:05:00|9358.5|9353.5|9358.2|9353.2|9358.7|9353.7|9357.3|9352.3|12
1602652200000|2020-10-14 05:10:00|9358.3|9353.3|9358.2|9353.2|9358.7|9353.7|9357.3|9352.3|4
1602652500000|2020-10-14 05:15:00|9358.3|9353.3|9359|9354|9359.2|9354.2|9357.6|9352.6|10
1602652800000|2020-10-14 05:20:00|9359.2|9354.2|9358.3|9353.3|9359.7|9354.7|9358.3|9353.3|0
1602653100000|2020-10-14 05:25:00|9358.1|9353.1|9358.1|9353.1|9359.3|9354.3|9357.8|9352.8|10
1602653400000|2020-10-14 05:30:00|9357.9|9352.9|9356.8|9351.8|9359|9354|9356.8|9351.8|9
1602653700000|2020-10-14 05:35:00|9357|9352|9357.8|9352.8|9358|9353|9356.8|9351.8|16
1602654000000|2020-10-14 05:40:00|9357.6|9352.6|9356.3|9351.3|9357.7|9352.7|9356.3|9351.3|5
1602654300000|2020-10-14 05:45:00|9356.4|9351.4|9357.3|9352.3|9357.7|9352.7|9356.2|9351.2|9
1602654600000|2020-10-14 05:50:00|9357.2|9352.2|9356.2|9351.2|9357.2|9352.2|9356.2|9351.2|16
1602654900000|2020-10-14 05:55:00|9356.3|9351.3|9356.3|9351.3|9356.7|9351.7|9355.3|9350.3|23
1602655200000|2020-10-14 06:00:00|9356.2|9351.2|9359.8|9354.8|9360.2|9355.2|9356.2|9351.2|34
1602655500000|2020-10-14 06:05:00|9359.4|9354.4|9357.8|9352.8|9360.2|9355.2|9357|9352|9
1602655800000|2020-10-14 06:10:00|9357.9|9352.9|9358.2|9353.2|9359.2|9354.2|9357.6|9352.6|17
1602656100000|2020-10-14 06:15:00|9358|9353|9356.8|9351.8|9358.3|9353.3|9356.8|9351.8|19
1602656400000|2020-10-14 06:20:00|9356.9|9351.9|9356.7|9351.7|9357.2|9352.2|9355.8|9350.8|35
1602656700000|2020-10-14 06:25:00|9356.5|9351.5|9357.5|9352.5|9358.2|9353.2|9356|9351|22
1602657000000|2020-10-14 06:30:00|9357.3|9352.3|9357.3|9352.3|9358|9353|9356.8|9351.8|25
1602657300000|2020-10-14 06:35:00|9357.1|9352.1|9358.3|9353.3|9359.2|9354.2|9357.1|9352.1|39
1602657600000|2020-10-14 06:40:00|9358.2|9353.2|9357.2|9352.2|9358.4|9353.4|9357.2|9352.2|7
1602657900000|2020-10-14 06:45:00|9357|9352|9359.9|9354.9|9360.2|9355.2|9356.5|9351.5|26
1602658200000|2020-10-14 06:50:00|9360.1|9355.1|9359.9|9354.9|9360.3|9355.3|9358.7|9353.7|31
1602658500000|2020-10-14 06:55:00|9359.8|9354.8|9359.1|9354.1|9360.1|9355.1|9357.9|9352.9|31
1602658800000|2020-10-14 07:00:00|9359.2|9354.2|9360.9|9355.9|9361.7|9356.7|9357.8|9352.8|81
1602659100000|2020-10-14 07:05:00|9361.1|9356.1|9365.1|9360.1|9365.5|9360.5|9361.1|9356.1|139
1602659400000|2020-10-14 07:10:00|9365.3|9360.3|9367|9362|9367.3|9362.3|9363.8|9358.8|105
1602659700000|2020-10-14 07:15:00|9367.3|9362.3|9367.8|9362.8|9369.7|9364.7|9365.6|9360.6|53
1602660000000|2020-10-14 07:20:00|9367.6|9362.6|9366|9361|9368.3|9363.3|9365.8|9360.8|34
1602660300000|2020-10-14 07:25:00|9365.8|9360.8|9364.4|9359.4|9366|9361|9363.7|9358.7|19
1602660600000|2020-10-14 07:30:00|9364.5|9359.5|9366.8|9361.8|9368|9363|9364.3|9359.3|34
1602660900000|2020-10-14 07:35:00|9366.7|9361.7|9364.6|9359.6|9366.7|9361.7|9362.1|9357.1|68
1602661200000|2020-10-14 07:40:00|9364.4|9359.4|9364|9359|9365.3|9360.3|9363.7|9358.7|12
1602661500000|2020-10-14 07:45:00|9363.8|9358.8|9362.3|9357.3|9364.5|9359.5|9361.1|9356.1|39
1602661800000|2020-10-14 07:50:00|9362.5|9357.5|9361.3|9356.3|9363|9358|9361.3|9356.3|19
1602662100000|2020-10-14 07:55:00|9361.4|9356.4|9359.8|9354.8|9362.2|9357.2|9359.5|9354.5|43
1602662400000|2020-10-14 08:00:00|9359.6|9354.6|9357.9|9352.9|9360.3|9355.3|9357.6|9352.6|55
1602662700000|2020-10-14 08:05:00|9358.1|9353.1|9359.3|9354.3|9359.7|9354.7|9356.9|9351.9|121
1602663000000|2020-10-14 08:10:00|9359.2|9354.2|9361.2|9356.2|9361.4|9356.4|9358.3|9353.3|74
1602663300000|2020-10-14 08:15:00|9360.9|9355.9|9358.8|9353.8|9361.4|9356.4|9358.4|9353.4|17
1602663600000|2020-10-14 08:20:00|9358.7|9353.7|9358.3|9353.3|9359.8|9354.8|9357.9|9352.9|23
1602663900000|2020-10-14 08:25:00|9358.4|9353.4|9355.9|9350.9|9359.8|9354.8|9355.9|9350.9|23
1602664200000|2020-10-14 08:30:00|9355.8|9350.8|9351.9|9346.9|9356.3|9351.3|9350.4|9345.4|233
1602664500000|2020-10-14 08:35:00|9351.8|9346.8|9352.8|9347.8|9353.3|9348.3|9350.5|9345.5|46
1602664800000|2020-10-14 08:40:00|9352.6|9347.6|9354|9349|9355|9350|9352.1|9347.1|45
1602665100000|2020-10-14 08:45:00|9353.9|9348.9|9354.4|9349.4|9354.9|9349.9|9351.9|9346.9|29
1602665400000|2020-10-14 08:50:00|9354.9|9349.9|9355.4|9350.4|9355.8|9350.8|9353|9348|33
1602665700000|2020-10-14 08:55:00|9355.3|9350.3|9356.8|9351.8|9357.8|9352.8|9355.3|9350.3|82
1602666000000|2020-10-14 09:00:00|9356.9|9351.9|9353.8|9348.8|9358.8|9353.8|9348.4|9343.4|327
1602666300000|2020-10-14 09:05:00|9354|9349|9358.4|9353.4|9359.2|9354.2|9353.8|9348.8|106
1602666600000|2020-10-14 09:10:00|9358.6|9353.6|9362.1|9357.1|9363.9|9358.9|9357.4|9352.4|99
1602666900000|2020-10-14 09:15:00|9362|9357|9361.6|9356.6|9362.3|9357.3|9359.6|9354.6|63
1602667200000|2020-10-14 09:20:00|9361.4|9356.4|9361.2|9356.2|9362.2|9357.2|9360.3|9355.3|25
1602667500000|2020-10-14 09:25:00|9361.3|9356.3|9361.8|9356.8|9361.8|9356.8|9359.5|9354.5|24
1602667800000|2020-10-14 09:30:00|9361.5|9356.5|9363.1|9358.1|9363.3|9358.3|9359.9|9354.9|39
1602668100000|2020-10-14 09:35:00|9363|9358|9366.8|9361.8|9367.7|9362.7|9363|9358|416
1602668400000|2020-10-14 09:40:00|9366.7|9361.7|9368|9363|9368|9363|9365.7|9360.7|63
1602668700000|2020-10-14 09:45:00|9367.8|9362.8|9365.8|9360.8|9368.2|9363.2|9365.3|9360.3|43
1602669000000|2020-10-14 09:50:00|9365.4|9360.4|9363.8|9358.8|9365.4|9360.4|9363.7|9358.7|46
1602669300000|2020-10-14 09:55:00|9363.7|9358.7|9361.7|9356.7|9364.3|9359.3|9360.8|9355.8|41
1602669600000|2020-10-14 10:00:00|9361.8|9356.8|9358.8|9353.8|9361.8|9356.8|9358.8|9353.8|84
1602669900000|2020-10-14 10:05:00|9358.7|9353.7|9360.3|9355.3|9360.5|9355.5|9358|9353|75
1602670200000|2020-10-14 10:10:00|9360.1|9355.1|9362.2|9357.2|9363|9358|9359.7|9354.7|107
1602670500000|2020-10-14 10:15:00|9362|9357|9361|9356|9362.7|9357.7|9360|9355|60
1602670800000|2020-10-14 10:20:00|9360.8|9355.8|9358.6|9353.6|9361|9356|9358.3|9353.3|27
1602671100000|2020-10-14 10:25:00|9358.4|9353.4|9356.8|9351.8|9359.8|9354.8|9356.3|9351.3|49
1602671400000|2020-10-14 10:30:00|9356.7|9351.7|9358|9353|9359.8|9354.8|9356.3|9351.3|31
1602671700000|2020-10-14 10:35:00|9357.8|9352.8|9359|9354|9359.4|9354.4|9357.8|9352.8|69
1602672000000|2020-10-14 10:40:00|9359.2|9354.2|9358.5|9353.5|9359.7|9354.7|9357.4|9352.4|25
1602672300000|2020-10-14 10:45:00|9358.3|9353.3|9358.2|9353.2|9358.5|9353.5|9355.7|9350.7|62
1602672600000|2020-10-14 10:50:00|9358.3|9353.3|9356.8|9351.8|9358.3|9353.3|9355.8|9350.8|27
1602672900000|2020-10-14 10:55:00|9357|9352|9359.7|9354.7|9360|9355|9356.8|9351.8|43
1602673200000|2020-10-14 11:00:00|9359.5|9354.5|9358.3|9353.3|9359.7|9354.7|9356.8|9351.8|77
1602673500000|2020-10-14 11:05:00|9358.5|9353.5|9354.8|9349.8|9358.5|9353.5|9354.7|9349.7|51
1602673800000|2020-10-14 11:10:00|9354.7|9349.7|9351.3|9346.3|9354.8|9349.8|9351.3|9346.3|66
1602674100000|2020-10-14 11:15:00|9351.7|9346.7|9353.7|9348.7|9353.7|9348.7|9351.7|9346.7|53
1602674400000|2020-10-14 11:20:00|9353.5|9348.5|9350.3|9345.3|9353.5|9348.5|9350.3|9345.3|47
1602674700000|2020-10-14 11:25:00|9350.5|9345.5|9351.4|9346.4|9353|9348|9350.5|9345.5|22
1602675000000|2020-10-14 11:30:00|9351.6|9346.6|9352.2|9347.2|9353.2|9348.2|9351.4|9346.4|29
1602675300000|2020-10-14 11:35:00|9352.1|9347.1|9349.8|9344.8|9352.1|9347.1|9349.3|9344.3|39
1602675600000|2020-10-14 11:40:00|9350|9345|9351.7|9346.7|9351.7|9346.7|9349.8|9344.8|46
1602675900000|2020-10-14 11:45:00|9351.5|9346.5|9350.3|9345.3|9352.2|9347.2|9350.3|9345.3|50
1602676200000|2020-10-14 11:50:00|9350.5|9345.5|9350.6|9345.6|9350.9|9345.9|9350.3|9345.3|12
1602676500000|2020-10-14 11:55:00|9350.4|9345.4|9347.2|9342.2|9350.7|9345.7|9347.2|9342.2|200
1602676800000|2020-10-14 12:00:00|9347.7|9342.7|9348.3|9343.3|9349|9344|9346.3|9341.3|122
1602677100000|2020-10-14 12:05:00|9348.5|9343.5|9344.5|9339.5|9349.1|9344.1|9344.4|9339.4|133
1602677400000|2020-10-14 12:10:00|9344.4|9339.4|9344|9339|9345.3|9340.3|9343.4|9338.4|36
1602677700000|2020-10-14 12:15:00|9343.9|9338.9|9341.3|9336.3|9344.3|9339.3|9339.4|9334.4|243
1602678000000|2020-10-14 12:20:00|9341.2|9336.2|9341.7|9336.7|9343.2|9338.2|9340.8|9335.8|62
1602678300000|2020-10-14 12:25:00|9341.6|9336.6|9337.2|9332.2|9341.7|9336.7|9337|9332|170
1602678600000|2020-10-14 12:30:00|9337.4|9332.4|9335.7|9330.7|9338.4|9333.4|9332.5|9327.5|262
1602678900000|2020-10-14 12:35:00|9335.8|9330.8|9334.3|9329.3|9336.2|9331.2|9331.8|9326.8|87
1602679200000|2020-10-14 12:40:00|9333.9|9328.9|9330.3|9325.3|9334.3|9329.3|9330.3|9325.3|161
1602679500000|2020-10-14 12:45:00|9330.5|9325.5|9330.3|9325.3|9330.8|9325.8|9328.3|9323.3|119
1602679800000|2020-10-14 12:50:00|9330.6|9325.6|9331.9|9326.9|9332.3|9327.3|9329.2|9324.2|83
1602680100000|2020-10-14 12:55:00|9331.5|9326.5|9333.3|9328.3|9333.5|9328.5|9330.6|9325.6|58
1602680400000|2020-10-14 13:00:00|9333|9328|9333.3|9328.3|9334.7|9329.7|9331.5|9326.5|209
1602680700000|2020-10-14 13:05:00|9333.2|9328.2|9334.8|9329.8|9335.2|9330.2|9332.7|9327.7|71
1602681000000|2020-10-14 13:10:00|9334.7|9329.7|9334.8|9329.8|9336.3|9331.3|9334.3|9329.3|91
1602681300000|2020-10-14 13:15:00|9334.7|9329.7|9333.8|9328.8|9334.8|9329.8|9331.8|9326.8|64
1602681600000|2020-10-14 13:20:00|9334|9329|9333.4|9328.4|9334.3|9329.3|9332.4|9327.4|38
1602681900000|2020-10-14 13:25:00|9333.3|9328.3|9334.9|9329.9|9335.7|9330.7|9333.3|9328.3|44
1602682200000|2020-10-14 13:30:00|9334.8|9329.8|9336.9|9331.9|9339.4|9334.4|9334.8|9329.8|129
1602682500000|2020-10-14 13:35:00|9336.8|9331.8|9338.3|9333.3|9339|9334|9336.7|9331.7|37
1602682800000|2020-10-14 13:40:00|9338.2|9333.2|9333.5|9328.5|9338.2|9333.2|9333.4|9328.4|52
1602683100000|2020-10-14 13:45:00|9333.4|9328.4|9331.9|9326.9|9333.8|9328.8|9331.7|9326.7|446
1602683400000|2020-10-14 13:50:00|9331.5|9326.5|9331.5|9326.5|9332.3|9327.3|9330.5|9325.5|256
1602683700000|2020-10-14 13:55:00|9331.4|9326.4|9332.7|9327.7|9333.3|9328.3|9331.4|9326.4|122
1602684000000|2020-10-14 14:00:00|9332.5|9327.5|9330.3|9325.3|9334.3|9329.3|9329.9|9324.9|58
1602684300000|2020-10-14 14:05:00|9330|9325|9330.9|9325.9|9331.3|9326.3|9329.5|9324.5|50
1602684600000|2020-10-14 14:10:00|9330.7|9325.7|9330.8|9325.8|9331.2|9326.2|9329.7|9324.7|48
1602684900000|2020-10-14 14:15:00|9331.2|9326.2|9332.4|9327.4|9332.5|9327.5|9329.3|9324.3|63
1602685200000|2020-10-14 14:20:00|9332.3|9327.3|9330.4|9325.4|9333.5|9328.5|9330.4|9325.4|51
1602685500000|2020-10-14 14:25:00|9330.3|9325.3|9334|9329|9335|9330|9330.3|9325.3|73
1602685800000|2020-10-14 14:30:00|9333.9|9328.9|9333.4|9328.4|9335.2|9330.2|9333.2|9328.2|66
1602686100000|2020-10-14 14:35:00|9333.3|9328.3|9326.9|9321.9|9333.8|9328.8|9326.9|9321.9|122
1602686400000|2020-10-14 14:40:00|9327.4|9322.4|9327|9322|9329|9324|9325.9|9320.9|132
1602686700000|2020-10-14 14:45:00|9326.9|9321.9|9327.6|9322.6|9328.9|9323.9|9325.6|9320.6|96
1602687000000|2020-10-14 14:50:00|9327.4|9322.4|9327.7|9322.7|9330.8|9325.8|9326.2|9321.2|94
1602687300000|2020-10-14 14:55:00|9327.8|9322.8|9332.8|9327.8|9333.8|9328.8|9327.7|9322.7|89
1602687600000|2020-10-14 15:00:00|9332.7|9327.7|9329.9|9324.9|9333.2|9328.2|9329.7|9324.7|142
1602687900000|2020-10-14 15:05:00|9329.7|9324.7|9327.2|9322.2|9329.9|9324.9|9326.9|9321.9|186
1602688200000|2020-10-14 15:10:00|9327.3|9322.3|9328.8|9323.8|9329.2|9324.2|9326.4|9321.4|46
1602688500000|2020-10-14 15:15:00|9328.7|9323.7|9328.4|9323.4|9329.4|9324.4|9328.2|9323.2|30
1602688800000|2020-10-14 15:20:00|9328.2|9323.2|9331.9|9326.9|9331.9|9326.9|9328.2|9323.2|67
1602689100000|2020-10-14 15:25:00|9331.5|9326.5|9332.2|9327.2|9332.8|9327.8|9330.9|9325.9|106
1602689400000|2020-10-14 15:30:00|9332.3|9327.3|9334.3|9329.3|9334.3|9329.3|9331.9|9326.9|36
1602689700000|2020-10-14 15:35:00|9334.2|9329.2|9333.3|9328.3|9334.2|9329.2|9332.3|9327.3|23
1602690000000|2020-10-14 15:40:00|9333.5|9328.5|9332.4|9327.4|9333.8|9328.8|9331.2|9326.2|25
1602690300000|2020-10-14 15:45:00|9332.3|9327.3|9334.5|9329.5|9335.2|9330.2|9331.8|9326.8|79
1602690600000|2020-10-14 15:50:00|9334.6|9329.6|9336.7|9331.7|9336.7|9331.7|9334.3|9329.3|52
1602690900000|2020-10-14 15:55:00|9336.3|9331.3|9337.8|9332.8|9338.2|9333.2|9335.8|9330.8|106
1602691200000|2020-10-14 16:00:00|9337.7|9332.7|9336.8|9331.8|9337.8|9332.8|9335.6|9330.6|68
1602691500000|2020-10-14 16:05:00|9336.7|9331.7|9334.7|9329.7|9336.7|9331.7|9334.2|9329.2|32
1602691800000|2020-10-14 16:10:00|9335|9330|9336.7|9331.7|9337.2|9332.2|9334.8|9329.8|51
1602692100000|2020-10-14 16:15:00|9336.6|9331.6|9340.5|9335.5|9340.5|9335.5|9336.3|9331.3|143
1602692400000|2020-10-14 16:20:00|9340.7|9335.7|9345.2|9340.2|9345.5|9340.5|9340.3|9335.3|396
1602692700000|2020-10-14 16:25:00|9345.4|9340.4|9343.1|9338.1|9345.6|9340.6|9342.9|9337.9|90
1602693000000|2020-10-14 16:30:00|9342.9|9337.9|9342.4|9337.4|9343.6|9338.6|9341.7|9336.7|55
1602693300000|2020-10-14 16:35:00|9342.6|9337.6|9342|9337|9342.6|9337.6|9340.7|9335.7|17
1602693600000|2020-10-14 16:40:00|9342.2|9337.2|9341.6|9336.6|9342.2|9337.2|9340.6|9335.6|10
1602693900000|2020-10-14 16:45:00|9341.7|9336.7|9342.1|9337.1|9342.1|9337.1|9341.2|9336.2|9
1602694200000|2020-10-14 16:50:00|9341.9|9336.9|9342.3|9337.3|9343.2|9338.2|9341.7|9336.7|10
1602694500000|2020-10-14 16:55:00|9342.2|9337.2|9340.8|9335.8|9342.3|9337.3|9340.8|9335.8|16
1602694800000|2020-10-14 17:00:00|9340.7|9335.7|9336.5|9331.5|9341.1|9336.1|9336.5|9331.5|99
1602695100000|2020-10-14 17:05:00|9336.7|9331.7|9336.2|9331.2|9337.5|9332.5|9336|9331|29
1602695400000|2020-10-14 17:10:00|9336.1|9331.1|9336.2|9331.2|9336.7|9331.7|9335.5|9330.5|58
1602695700000|2020-10-14 17:15:00|9336.3|9331.3|9336.8|9331.8|9337.2|9332.2|9335.9|9330.9|29
1602696000000|2020-10-14 17:20:00|9337|9332|9337.8|9332.8|9337.9|9332.9|9336.9|9331.9|21
1602696300000|2020-10-14 17:25:00|9337.7|9332.7|9337.8|9332.8|9338.2|9333.2|9337.3|9332.3|19
1602696600000|2020-10-14 17:30:00|9337.5|9332.5|9339|9334|9339.8|9334.8|9337.4|9332.4|48
1602696900000|2020-10-14 17:35:00|9338.9|9333.9|9338.3|9333.3|9339.2|9334.2|9337.9|9332.9|43
1602697200000|2020-10-14 17:40:00|9338.2|9333.2|9338.4|9333.4|9338.8|9333.8|9337.9|9332.9|40
1602697500000|2020-10-14 17:45:00|9338|9333|9337.3|9332.3|9338.3|9333.3|9336.9|9331.9|39
1602697800000|2020-10-14 17:50:00|9337.2|9332.2|9336|9331|9337.8|9332.8|9336|9331|26
1602698100000|2020-10-14 17:55:00|9335.9|9330.9|9336.9|9331.9|9337.1|9332.1|9335.4|9330.4|129
1602698400000|2020-10-14 18:00:00|9337.1|9332.1|9337.7|9332.7|9337.9|9332.9|9336.7|9331.7|56
1602698700000|2020-10-14 18:05:00|9337.5|9332.5|9336.9|9331.9|9337.8|9332.8|9336|9331|44
1602699000000|2020-10-14 18:10:00|9337.2|9332.2|9338.4|9333.4|9338.8|9333.8|9336.9|9331.9|40
1602699300000|2020-10-14 18:15:00|9338.6|9333.6|9339.9|9334.9|9339.9|9334.9|9338.2|9333.2|93
1602699600000|2020-10-14 18:20:00|9340.2|9335.2|9338.9|9333.9|9340.7|9335.7|9338.6|9333.6|31
1602699900000|2020-10-14 18:25:00|9339|9334|9339.8|9334.8|9340.4|9335.4|9338.9|9333.9|33
1602700200000|2020-10-14 18:30:00|9340.1|9335.1|9342.2|9337.2|9342.4|9337.4|9339.5|9334.5|53
1602700500000|2020-10-14 18:35:00|9342|9337|9343.8|9338.8|9344.7|9339.7|9341.9|9336.9|252
1602700800000|2020-10-14 18:40:00|9344.2|9339.2|9343.1|9338.1|9344.7|9339.7|9342.8|9337.8|126
1602701100000|2020-10-14 18:45:00|9343.2|9338.2|9341.8|9336.8|9343.3|9338.3|9341.4|9336.4|107
1602701400000|2020-10-14 18:50:00|9341.7|9336.7|9340.9|9335.9|9341.8|9336.8|9340.9|9335.9|192
1602701700000|2020-10-14 18:55:00|9340.7|9335.7|9338.6|9333.6|9340.9|9335.9|9337.5|9332.5|1579
1602702000000|2020-10-14 19:00:00|9338.5|9333.5|9336.6|9331.6|9338.9|9333.9|9336.6|9331.6|339
1602702300000|2020-10-14 19:05:00|9336.5|9331.5|9336.9|9331.9|9337.4|9332.4|9336|9331|111
1602702600000|2020-10-14 19:10:00|9337.4|9332.4|9336.4|9331.4|9338.5|9333.5|9335.9|9330.9|215
1602702900000|2020-10-14 19:15:00|9336.5|9331.5|9335.9|9330.9|9336.9|9331.9|9335.5|9330.5|84
1602703200000|2020-10-14 19:20:00|9335.7|9330.7|9335.9|9330.9|9335.9|9330.9|9334.2|9329.2|416
1602703500000|2020-10-14 19:25:00|9336.4|9331.4|9336|9331|9336.9|9331.9|9336|9331|115
1602703800000|2020-10-14 19:30:00|9336.4|9331.4|9335.5|9330.5|9336.5|9331.5|9335.5|9330.5|103
1602704100000|2020-10-14 19:35:00|9335.2|9330.2|9336.4|9331.4|9336.5|9331.5|9335.2|9330.2|116
1602704400000|2020-10-14 19:40:00|9336.2|9331.2|9335.5|9330.5|9336.2|9331.2|9335.3|9330.3|153
1602704700000|2020-10-14 19:45:00|9335.9|9330.9|9335.5|9330.5|9336.4|9331.4|9335.5|9330.5|75
1602705000000|2020-10-14 19:50:00|9335.3|9330.3|9335.5|9330.5|9335.7|9330.7|9334.5|9329.5|96
1602705300000|2020-10-14 19:55:00|9335.3|9330.3|9337.2|9332.2|9337.2|9332.2|9334.5|9329.5|133
1602705600000|2020-10-14 20:00:00|9337.3|9332.3|9337.9|9332.9|9338|9333|9336.2|9331.2|24
1602705900000|2020-10-14 20:05:00|9337.7|9332.7|9338.4|9333.4|9338.4|9333.4|9337.5|9332.5|20
1602706200000|2020-10-14 20:10:00|9338.7|9333.7|9339|9334|9339.4|9334.4|9338.4|9333.4|18
1602706500000|2020-10-14 20:15:00|9338.8|9333.8|9339.6|9334.6|9339.6|9334.6|9338.7|9333.7|10
1602706800000|2020-10-14 20:20:00|9339.7|9334.7|9340.5|9335.5|9341|9336|9339.7|9334.7|37
1602707100000|2020-10-14 20:25:00|9340.3|9335.3|9340.4|9335.4|9340.9|9335.9|9340|9335|1
1602707400000|2020-10-14 20:30:00|9340.5|9335.5|9341.5|9336.5|9341.5|9336.5|9340.3|9335.3|14
1602707700000|2020-10-14 20:35:00|9341.7|9336.7|9342|9337|9342.5|9337.5|9341.7|9336.7|7
1602708000000|2020-10-14 20:40:00|9342.2|9337.2|9343.4|9338.4|9343.8|9338.8|9341.8|9336.8|63
1602708300000|2020-10-14 20:45:00|9343.3|9338.3|9343.2|9338.2|9343.3|9338.3|9342.8|9337.8|19
1602708600000|2020-10-14 20:50:00|9343.7|9338.7|9342.7|9337.7|9343.7|9338.7|9342.6|9337.6|20
1602708900000|2020-10-14 20:55:00|9342.6|9337.6|9343.5|9336.5|9344.7|9339.7|9342.6|9336.5|31
1602720000000|2020-10-15 00:00:00|9343.8|9338.8|9341.1|9336.1|9343.8|9338.8|9340.7|9335.7|59
1602720300000|2020-10-15 00:05:00|9341.2|9336.2|9340.1|9335.1|9342.1|9337.1|9339.9|9334.9|9
1602720600000|2020-10-15 00:10:00|9340.2|9335.2|9339.9|9334.9|9341.2|9336.2|9339.9|9334.9|24
1602720900000|2020-10-15 00:15:00|9340.2|9335.2|9340.9|9335.9|9341.7|9336.7|9340.2|9335.2|33
1602721200000|2020-10-15 00:20:00|9341.1|9336.1|9341.9|9336.9|9343.6|9338.6|9341.1|9336.1|4
1602721500000|2020-10-15 00:25:00|9341.7|9336.7|9342.5|9337.5|9342.5|9337.5|9341.3|9336.3|0
1602721800000|2020-10-15 00:30:00|9342.6|9337.6|9343.5|9338.5|9343.6|9338.6|9339.7|9334.7|56
1602722100000|2020-10-15 00:35:00|9343.3|9338.3|9342.9|9337.9|9343.7|9338.7|9342.4|9337.4|11
1602722400000|2020-10-15 00:40:00|9342.6|9337.6|9342.5|9337.5|9342.7|9337.7|9341.5|9336.5|5
1602722700000|2020-10-15 00:45:00|9342.6|9337.6|9343.9|9338.9|9344.4|9339.4|9341.9|9336.9|15
1602723000000|2020-10-15 00:50:00|9343.7|9338.7|9344.7|9339.7|9344.8|9339.8|9342.7|9337.7|46
1602723300000|2020-10-15 00:55:00|9344.9|9339.9|9343.1|9338.1|9344.9|9339.9|9341.5|9336.5|21
1602723600000|2020-10-15 01:00:00|9343.2|9338.2|9343.7|9338.7|9345.1|9340.1|9342.5|9337.5|71
1602723900000|2020-10-15 01:05:00|9343.9|9338.9|9340.8|9335.8|9343.9|9338.9|9340.8|9335.8|40
1602724200000|2020-10-15 01:10:00|9340.6|9335.6|9340.7|9335.7|9341|9336|9339.8|9334.8|11
1602724500000|2020-10-15 01:15:00|9340.9|9335.9|9338.6|9333.6|9341.1|9336.1|9338.6|9333.6|31
1602724800000|2020-10-15 01:20:00|9338.7|9333.7|9341.4|9336.4|9342.8|9337.8|9338.7|9333.7|20
1602725100000|2020-10-15 01:25:00|9341.2|9336.2|9341.7|9336.7|9342.6|9337.6|9341.2|9336.2|7
1602725400000|2020-10-15 01:30:00|9341.6|9336.6|9344.1|9339.1|9344.6|9339.6|9341.3|9336.3|18
1602725700000|2020-10-15 01:35:00|9344|9339|9344.2|9339.2|9345.1|9340.1|9343.6|9338.6|19
1602726000000|2020-10-15 01:40:00|9344.4|9339.4|9343.6|9338.6|9344.4|9339.4|9342.6|9337.6|2
1602726300000|2020-10-15 01:45:00|9343.5|9338.5|9344.5|9339.5|9344.6|9339.6|9343.3|9338.3|8
1602726600000|2020-10-15 01:50:00|9344.4|9339.4|9343.2|9338.2|9344.6|9339.6|9342.6|9337.6|1
1602726900000|2020-10-15 01:55:00|9343.4|9338.4|9340.7|9335.7|9343.4|9338.4|9340.4|9335.4|5
1602727200000|2020-10-15 02:00:00|9341|9336|9341.9|9336.9|9342.6|9337.6|9340.1|9335.1|7
1602727500000|2020-10-15 02:05:00|9342.1|9337.1|9341.7|9336.7|9342.3|9337.3|9341.3|9336.3|3
1602727800000|2020-10-15 02:10:00|9341.9|9336.9|9341.1|9336.1|9342.6|9337.6|9340.7|9335.7|10
1602728100000|2020-10-15 02:15:00|9341.3|9336.3|9342|9337|9342.6|9337.6|9341.1|9336.1|32
1602728400000|2020-10-15 02:20:00|9342.1|9337.1|9341.4|9336.4|9342.4|9337.4|9341.2|9336.2|0
1602728700000|2020-10-15 02:25:00|9341.6|9336.6|9342.4|9337.4|9342.6|9337.6|9341.2|9336.2|5
1602729000000|2020-10-15 02:30:00|9342.6|9337.6|9341.6|9336.6|9343.1|9338.1|9341.2|9336.2|9
1602729300000|2020-10-15 02:35:00|9341.5|9336.5|9342|9337|9342.1|9337.1|9340.7|9335.7|21
1602729600000|2020-10-15 02:40:00|9341.9|9336.9|9341.5|9336.5|9342.6|9337.6|9341.2|9336.2|12
1602729900000|2020-10-15 02:45:00|9341.6|9336.6|9342.6|9337.6|9342.6|9337.6|9340.8|9335.8|15
1602730200000|2020-10-15 02:50:00|9343.1|9338.1|9347.6|9342.6|9348.1|9343.1|9343|9338|43
1602730500000|2020-10-15 02:55:00|9347.5|9342.5|9347.5|9342.5|9347.6|9342.6|9346.1|9341.1|23
1602730800000|2020-10-15 03:00:00|9347.4|9342.4|9346.1|9341.1|9347.6|9342.6|9345.6|9340.6|9
1602731100000|2020-10-15 03:05:00|9346|9341|9344.2|9339.2|9346|9341|9344.2|9339.2|12
1602731400000|2020-10-15 03:10:00|9344.1|9339.1|9344.3|9339.3|9344.8|9339.8|9343.8|9338.8|72
1602731700000|2020-10-15 03:15:00|9344.2|9339.2|9343.7|9338.7|9344.2|9339.2|9343.3|9338.3|5
1602732000000|2020-10-15 03:20:00|9343.6|9338.6|9343.7|9338.7|9343.9|9338.9|9343.2|9338.2|2
1602732300000|2020-10-15 03:25:00|9343.9|9338.9|9343.7|9338.7|9344.4|9339.4|9343|9338|6
1602732600000|2020-10-15 03:30:00|9343.9|9338.9|9343.3|9338.3|9344.4|9339.4|9343.3|9338.3|4
1602732900000|2020-10-15 03:35:00|9343.5|9338.5|9343.6|9338.6|9343.6|9338.6|9342.8|9337.8|2
1602733200000|2020-10-15 03:40:00|9343.7|9338.7|9344.7|9339.7|9345.1|9340.1|9343.7|9338.7|6
1602733500000|2020-10-15 03:45:00|9344.6|9339.6|9344.7|9339.7|9344.9|9339.9|9344.1|9339.1|4
1602733800000|2020-10-15 03:50:00|9345|9340|9344.3|9339.3|9345|9340|9343.8|9338.8|3
1602734100000|2020-10-15 03:55:00|9344.4|9339.4|9343.7|9338.7|9344.6|9339.6|9343.7|9338.7|12
1602734400000|2020-10-15 04:00:00|9343.9|9338.9|9343.7|9338.7|9343.9|9338.9|9343.6|9338.6|5
1602734700000|2020-10-15 04:05:00|9343.9|9338.9|9344.3|9339.3|9344.6|9339.6|9343.9|9338.9|12
1602735000000|2020-10-15 04:10:00|9344.2|9339.2|9345|9340|9345.1|9340.1|9343.9|9338.9|1
1602735300000|2020-10-15 04:15:00|9345.1|9340.1|9345.5|9340.5|9345.6|9340.6|9344.4|9339.4|3
1602735600000|2020-10-15 04:20:00|9345.3|9340.3|9345|9340|9345.3|9340.3|9344.8|9339.8|0
1602735900000|2020-10-15 04:25:00|9344.8|9339.8|9344.1|9339.1|9344.8|9339.8|9343.8|9338.8|17
1602736200000|2020-10-15 04:30:00|9344.2|9339.2|9343.8|9338.8|9344.2|9339.2|9343.4|9338.4|41
1602736500000|2020-10-15 04:35:00|9343.6|9338.6|9343.2|9338.2|9343.6|9338.6|9342.9|9337.9|10
1602736800000|2020-10-15 04:40:00|9343.1|9338.1|9342.6|9337.6|9343.1|9338.1|9342.3|9337.3|11
1602737100000|2020-10-15 04:45:00|9342.3|9337.3|9341.9|9336.9|9342.8|9337.8|9341.9|9336.9|14
1602737400000|2020-10-15 04:50:00|9342|9337|9342.1|9337.1|9342.5|9337.5|9341.8|9336.8|13
1602737700000|2020-10-15 04:55:00|9341.8|9336.8|9341.3|9336.3|9342.2|9337.2|9340.6|9335.6|8
1602738000000|2020-10-15 05:00:00|9341.7|9336.7|9340.8|9335.8|9342.2|9337.2|9340.4|9335.4|29
1602738300000|2020-10-15 05:05:00|9340.6|9335.6|9341.2|9336.2|9341.2|9336.2|9340|9335|19
1602738600000|2020-10-15 05:10:00|9341.4|9336.4|9341|9336|9341.5|9336.5|9340.6|9335.6|11
1602738900000|2020-10-15 05:15:00|9340.8|9335.8|9340.1|9335.1|9341.4|9336.4|9339.8|9334.8|2
1602739200000|2020-10-15 05:20:00|9340.2|9335.2|9340.3|9335.3|9340.7|9335.7|9340|9335|7
1602739500000|2020-10-15 05:25:00|9340.1|9335.1|9340.4|9335.4|9340.7|9335.7|9339.8|9334.8|5
1602739800000|2020-10-15 05:30:00|9340.3|9335.3|9341|9336|9341.1|9336.1|9340.3|9335.3|21
1602740100000|2020-10-15 05:35:00|9340.8|9335.8|9339.4|9334.4|9341|9336|9339.4|9334.4|12
1602740400000|2020-10-15 05:40:00|9339.3|9334.3|9339.7|9334.7|9339.7|9334.7|9339.3|9334.3|13
1602740700000|2020-10-15 05:45:00|9339.9|9334.9|9339.4|9334.4|9339.9|9334.9|9338.7|9333.7|9
1602741000000|2020-10-15 05:50:00|9339.6|9334.6|9340.1|9335.1|9340.1|9335.1|9339.6|9334.6|1
1602741300000|2020-10-15 05:55:00|9340.3|9335.3|9341.5|9336.5|9342|9337|9340.2|9335.2|21
1602741600000|2020-10-15 06:00:00|9341.3|9336.3|9342.1|9337.1|9344.9|9339.9|9341.3|9336.3|414
1602741900000|2020-10-15 06:05:00|9342.6|9337.6|9344.1|9339.1|9344.1|9339.1|9341.8|9336.8|70
1602742200000|2020-10-15 06:10:00|9344|9339|9344.3|9339.3|9344.5|9339.5|9343.3|9338.3|23
1602742500000|2020-10-15 06:15:00|9344.1|9339.1|9347.7|9342.7|9347.8|9342.8|9343.9|9338.9|49
1602742800000|2020-10-15 06:20:00|9347.6|9342.6|9345.8|9340.8|9347.7|9342.7|9345.6|9340.6|50
1602743100000|2020-10-15 06:25:00|9346.1|9341.1|9346.3|9341.3|9346.7|9341.7|9344.9|9339.9|39
1602743400000|2020-10-15 06:30:00|9346.5|9341.5|9347.3|9342.3|9347.7|9342.7|9345.3|9340.3|18
1602743700000|2020-10-15 06:35:00|9347.1|9342.1|9349.7|9344.7|9349.7|9344.7|9347.1|9342.1|22
1602744000000|2020-10-15 06:40:00|9349.8|9344.8|9348.6|9343.6|9350.8|9345.8|9348.4|9343.4|43
1602744300000|2020-10-15 06:45:00|9348.8|9343.8|9352.5|9347.5|9352.7|9347.7|9348.6|9343.6|113
1602744600000|2020-10-15 06:50:00|9352.3|9347.3|9348.9|9343.9|9352.6|9347.6|9348.9|9343.9|55
1602744900000|2020-10-15 06:55:00|9348.8|9343.8|9352.1|9347.1|9353|9348|9348.8|9343.8|84
1602745200000|2020-10-15 07:00:00|9352.3|9347.3|9351.8|9346.8|9353.7|9348.7|9351.3|9346.3|70
1602745500000|2020-10-15 07:05:00|9352|9347|9351.1|9346.1|9353.3|9348.3|9350.8|9345.8|94
1602745800000|2020-10-15 07:10:00|9351|9346|9348.8|9343.8|9352.1|9347.1|9348.8|9343.8|21
1602746100000|2020-10-15 07:15:00|9348.6|9343.6|9352.7|9347.7|9353.5|9348.5|9348.6|9343.6|40
1602746400000|2020-10-15 07:20:00|9352.9|9347.9|9354.6|9349.6|9354.6|9349.6|9350.3|9345.3|75
1602746700000|2020-10-15 07:25:00|9354.7|9349.7|9351.9|9346.9|9355.7|9350.7|9350.8|9345.8|59
1602747000000|2020-10-15 07:30:00|9351.8|9346.8|9354|9349|9354.5|9349.5|9351.8|9346.8|22
1602747300000|2020-10-15 07:35:00|9354.1|9349.1|9352.6|9347.6|9354.6|9349.6|9352.3|9347.3|64
1602747600000|2020-10-15 07:40:00|9352.8|9347.8|9349.8|9344.8|9352.8|9347.8|9348.8|9343.8|54
1602747900000|2020-10-15 07:45:00|9350|9345|9349.3|9344.3|9350.8|9345.8|9346.8|9341.8|28
1602748200000|2020-10-15 07:50:00|9349.5|9344.5|9352.8|9347.8|9352.8|9347.8|9349.1|9344.1|36
1602748500000|2020-10-15 07:55:00|9352.6|9347.6|9351.1|9346.1|9352.6|9347.6|9350.8|9345.8|27
1602748800000|2020-10-15 08:00:00|9351.3|9346.3|9354.1|9349.1|9354.8|9349.8|9351.3|9346.3|59
1602749100000|2020-10-15 08:05:00|9354.3|9349.3|9357.3|9352.3|9359.4|9354.4|9354.3|9349.3|159
1602749400000|2020-10-15 08:10:00|9357.1|9352.1|9356.4|9351.4|9357.3|9352.3|9355|9350|37
1602749700000|2020-10-15 08:15:00|9356.6|9351.6|9358.9|9353.9|9358.9|9353.9|9356.2|9351.2|75
1602750000000|2020-10-15 08:20:00|9358.7|9353.7|9362.2|9357.2|9363.4|9358.4|9358.4|9353.4|128
1602750300000|2020-10-15 08:25:00|9362.4|9357.4|9365.8|9360.8|9366.8|9361.8|9361.4|9356.4|92
1602750600000|2020-10-15 08:30:00|9366.2|9361.2|9370.1|9365.1|9371.4|9366.4|9365.6|9360.6|185
1602750900000|2020-10-15 08:35:00|9370|9365|9368.8|9363.8|9373|9368|9368.8|9363.8|97
1602751200000|2020-10-15 08:40:00|9368.6|9363.6|9371.8|9366.8|9372.7|9367.7|9368.6|9363.6|34
1602751500000|2020-10-15 08:45:00|9372|9367|9375.4|9370.4|9375.8|9370.8|9370.8|9365.8|79
1602751800000|2020-10-15 08:50:00|9375.6|9370.6|9377.5|9372.5|9378.1|9373.1|9375.1|9370.1|207
1602752100000|2020-10-15 08:55:00|9377.6|9372.6|9376.1|9371.1|9377.7|9372.7|9374.7|9369.7|135
1602752400000|2020-10-15 09:00:00|9376.4|9371.4|9375.2|9370.2|9378.1|9373.1|9374.8|9369.8|126
1602752700000|2020-10-15 09:05:00|9375.4|9370.4|9376.7|9371.7|9378.4|9373.4|9374.8|9369.8|109
1602753000000|2020-10-15 09:10:00|9376.6|9371.6|9374.2|9369.2|9377.5|9372.5|9374.2|9369.2|62
1602753300000|2020-10-15 09:15:00|9374.4|9369.4|9373.2|9368.2|9375|9370|9371.3|9366.3|122
1602753600000|2020-10-15 09:20:00|9373.4|9368.4|9373.9|9368.9|9374.5|9369.5|9372.2|9367.2|82
1602753900000|2020-10-15 09:25:00|9374|9369|9374|9369|9375.9|9370.9|9372.8|9367.8|24
1602754200000|2020-10-15 09:30:00|9374.1|9369.1|9375.6|9370.6|9376.4|9371.4|9373.2|9368.2|54
1602754500000|2020-10-15 09:35:00|9375.8|9370.8|9373.2|9368.2|9375.9|9370.9|9373.2|9368.2|45
1602754800000|2020-10-15 09:40:00|9373.1|9368.1|9371.7|9366.7|9374.5|9369.5|9371.7|9366.7|90
1602755100000|2020-10-15 09:45:00|9371.9|9366.9|9373.5|9368.5|9374.5|9369.5|9371.7|9366.7|32
1602755400000|2020-10-15 09:50:00|9373.6|9368.6|9371.6|9366.6|9374|9369|9371.5|9366.5|38
1602755700000|2020-10-15 09:55:00|9371.9|9366.9|9370.3|9365.3|9373.1|9368.1|9370.3|9365.3|44
1602756000000|2020-10-15 10:00:00|9370.1|9365.1|9371|9366|9371.7|9366.7|9369.8|9364.8|48
1602756300000|2020-10-15 10:05:00|9370.8|9365.8|9373.1|9368.1|9373.1|9368.1|9370.3|9365.3|8
1602756600000|2020-10-15 10:10:00|9373.2|9368.2|9372.1|9367.1|9373.5|9368.5|9371.3|9366.3|45
1602756900000|2020-10-15 10:15:00|9372.3|9367.3|9373.2|9368.2|9375.4|9370.4|9372.2|9367.2|42
1602757200000|2020-10-15 10:20:00|9373.1|9368.1|9373.3|9368.3|9374.1|9369.1|9372.3|9367.3|53
1602757500000|2020-10-15 10:25:00|9373.2|9368.2|9369.6|9364.6|9373.2|9368.2|9369.1|9364.1|61
1602757800000|2020-10-15 10:30:00|9369.7|9364.7|9367.6|9362.6|9370.3|9365.3|9367.6|9362.6|31
1602758100000|2020-10-15 10:35:00|9367.8|9362.8|9367.6|9362.6|9368.8|9363.8|9366.2|9361.2|25
1602758400000|2020-10-15 10:40:00|9367.8|9362.8|9365.3|9360.3|9368.1|9363.1|9364.1|9359.1|71
1602758700000|2020-10-15 10:45:00|9365.2|9360.2|9366.5|9361.5|9366.5|9361.5|9363.7|9358.7|96
1602759000000|2020-10-15 10:50:00|9366.6|9361.6|9367.6|9362.6|9368.4|9363.4|9366.5|9361.5|39
1602759300000|2020-10-15 10:55:00|9367.8|9362.8|9367.5|9362.5|9367.8|9362.8|9365.6|9360.6|31
1602759600000|2020-10-15 11:00:00|9367.6|9362.6|9365.8|9360.8|9367.6|9362.6|9364.3|9359.3|24
1602759900000|2020-10-15 11:05:00|9366|9361|9370.8|9365.8|9371.1|9366.1|9365.8|9360.8|35
1602760200000|2020-10-15 11:10:00|9370.6|9365.6|9373.9|9368.9|9374|9369|9369.4|9364.4|84
1602760500000|2020-10-15 11:15:00|9374|9369|9374.3|9369.3|9374.9|9369.9|9373.3|9368.3|194
1602760800000|2020-10-15 11:20:00|9374.5|9369.5|9373.1|9368.1|9374.6|9369.6|9371.1|9366.1|149
1602761100000|2020-10-15 11:25:00|9373.3|9368.3|9373.3|9368.3|9374.3|9369.3|9372.6|9367.6|22
1602761400000|2020-10-15 11:30:00|9373.1|9368.1|9371.3|9366.3|9373.2|9368.2|9370.6|9365.6|13
1602761700000|2020-10-15 11:35:00|9371.1|9366.1|9372.7|9367.7|9372.7|9367.7|9369.9|9364.9|28
1602762000000|2020-10-15 11:40:00|9372.4|9367.4|9371.7|9366.7|9373.2|9368.2|9371.1|9366.1|26
1602762300000|2020-10-15 11:45:00|9371.9|9366.9|9373.5|9368.5|9373.6|9368.6|9370.8|9365.8|22
1602762600000|2020-10-15 11:50:00|9373.6|9368.6|9375.7|9370.7|9376.5|9371.5|9373.1|9368.1|34
1602762900000|2020-10-15 11:55:00|9375.8|9370.8|9375.3|9370.3|9376.1|9371.1|9374|9369|45
1602763200000|2020-10-15 12:00:00|9375.5|9370.5|9377.5|9372.5|9378|9373|9375.3|9370.3|45
1602763500000|2020-10-15 12:05:00|9377.6|9372.6|9384.1|9379.1|9384.1|9379.1|9377.3|9372.3|228
1602763800000|2020-10-15 12:10:00|9384|9379|9382|9377|9386|9381|9381.6|9376.6|364
1602764100000|2020-10-15 12:15:00|9381.8|9376.8|9379|9374|9385|9380|9378|9373|136
1602764400000|2020-10-15 12:20:00|9379.1|9374.1|9376.8|9371.8|9380.5|9375.5|9376.6|9371.6|72
1602764700000|2020-10-15 12:25:00|9376.7|9371.7|9374|9369|9377.2|9372.2|9374|9369|142
1602765000000|2020-10-15 12:30:00|9374.3|9369.3|9378.6|9373.6|9379.1|9374.1|9374.3|9369.3|103
1602765300000|2020-10-15 12:35:00|9378.8|9373.8|9372.9|9367.9|9380.4|9375.4|9372.8|9367.8|152
1602765600000|2020-10-15 12:40:00|9373|9368|9376.5|9371.5|9377.5|9372.5|9372.9|9367.9|78
1602765900000|2020-10-15 12:45:00|9376.6|9371.6|9377|9372|9377|9372|9374.8|9369.8|84
1602766200000|2020-10-15 12:50:00|9377.1|9372.1|9380.4|9375.4|9380.5|9375.5|9376.1|9371.1|61
1602766500000|2020-10-15 12:55:00|9380.3|9375.3|9380.4|9375.4|9381.5|9376.5|9379.2|9374.2|77
1602766800000|2020-10-15 13:00:00|9380.2|9375.2|9383|9378|9385.1|9380.1|9380.2|9375.2|241
1602767100000|2020-10-15 13:05:00|9382.8|9377.8|9384.6|9379.6|9386.2|9381.2|9381.1|9376.1|102
1602767400000|2020-10-15 13:10:00|9384.5|9379.5|9387.7|9382.7|9389.4|9384.4|9384.5|9379.5|188
1602767700000|2020-10-15 13:15:00|9387.8|9382.8|9386.6|9381.6|9389|9384|9386.1|9381.1|72
1602768000000|2020-10-15 13:20:00|9386.9|9381.9|9385.6|9380.6|9388.5|9383.5|9385.6|9380.6|61
1602768300000|2020-10-15 13:25:00|9385.8|9380.8|9385.8|9380.8|9386.8|9381.8|9385.2|9380.2|57
1602768600000|2020-10-15 13:30:00|9385.6|9380.6|9383.3|9378.3|9388|9383|9383.1|9378.1|128
1602768900000|2020-10-15 13:35:00|9383.1|9378.1|9382.4|9377.4|9384.5|9379.5|9381.4|9376.4|50
1602769200000|2020-10-15 13:40:00|9382.5|9377.5|9382.6|9377.6|9385.4|9380.4|9382.1|9377.1|132
1602769500000|2020-10-15 13:45:00|9382.5|9377.5|9381.3|9376.3|9382.6|9377.6|9380.5|9375.5|69
1602769800000|2020-10-15 13:50:00|9381.4|9376.4|9377.1|9372.1|9382|9377|9374.1|9369.1|174
1602770100000|2020-10-15 13:55:00|9377|9372|9380.6|9375.6|9381.6|9376.6|9375.6|9370.6|135
1602770400000|2020-10-15 14:00:00|9381|9376|9381.4|9376.4|9384|9379|9380.6|9375.6|101
1602770700000|2020-10-15 14:05:00|9381.3|9376.3|9384.4|9379.4|9384.5|9379.5|9380.6|9375.6|165
1602771000000|2020-10-15 14:10:00|9384.5|9379.5|9383|9378|9384.5|9379.5|9380.1|9375.1|106
1602771300000|2020-10-15 14:15:00|9383.1|9378.1|9382|9377|9385.8|9380.8|9379.1|9374.1|86
1602771600000|2020-10-15 14:20:00|9382.2|9377.2|9382.5|9377.5|9383|9378|9379.2|9374.2|103
1602771900000|2020-10-15 14:25:00|9382.8|9377.8|9386.6|9381.6|9387.3|9382.3|9381.2|9376.2|107
1602772200000|2020-10-15 14:30:00|9386.8|9381.8|9387.1|9382.1|9389.5|9384.5|9386.1|9381.1|116
1602772500000|2020-10-15 14:35:00|9387|9382|9388.9|9383.9|9389.4|9384.4|9386.6|9381.6|89
1602772800000|2020-10-15 14:40:00|9388.8|9383.8|9390.6|9385.6|9391.3|9386.3|9388.6|9383.6|162
1602773100000|2020-10-15 14:45:00|9390.8|9385.8|9388.5|9383.5|9393.5|9388.5|9388.1|9383.1|370
1602773400000|2020-10-15 14:50:00|9388.7|9383.7|9385.5|9380.5|9388.7|9383.7|9384|9379|107
1602773700000|2020-10-15 14:55:00|9385.3|9380.3|9385|9380|9388.8|9383.8|9384|9379|177
1602774000000|2020-10-15 15:00:00|9384.9|9379.9|9386.5|9381.5|9387.5|9382.5|9383.9|9378.9|133
1602774300000|2020-10-15 15:05:00|9386.4|9381.4|9386.5|9381.5|9388.4|9383.4|9386|9381|80
1602774600000|2020-10-15 15:10:00|9386.8|9381.8|9385|9380|9387.2|9382.2|9383.1|9378.1|51
1602774900000|2020-10-15 15:15:00|9384.9|9379.9|9382.1|9377.1|9384.9|9379.9|9382|9377|93
1602775200000|2020-10-15 15:20:00|9382|9377|9381.4|9376.4|9383.5|9378.5|9381|9376|44
1602775500000|2020-10-15 15:25:00|9381.5|9376.5|9381.4|9376.4|9382.9|9377.9|9380.6|9375.6|53
1602775800000|2020-10-15 15:30:00|9381.5|9376.5|9380.5|9375.5|9381.5|9376.5|9379.1|9374.1|59
1602776100000|2020-10-15 15:35:00|9380.4|9375.4|9382.5|9377.5|9383.4|9378.4|9379.1|9374.1|21
1602776400000|2020-10-15 15:40:00|9382.6|9377.6|9384.4|9379.4|9385|9380|9382.5|9377.5|100
1602776700000|2020-10-15 15:45:00|9384.3|9379.3|9384.2|9379.2|9384.7|9379.7|9382.6|9377.6|14
1602777000000|2020-10-15 15:50:00|9384|9379|9382.1|9377.1|9384|9379|9380.7|9375.7|47
1602777300000|2020-10-15 15:55:00|9382.3|9377.3|9384.4|9379.4|9385|9380|9380.7|9375.7|50
1602777600000|2020-10-15 16:00:00|9384.5|9379.5|9382.4|9377.4|9385.7|9380.7|9382.1|9377.1|95
1602777900000|2020-10-15 16:05:00|9382.3|9377.3|9384.6|9379.6|9384.9|9379.9|9381.6|9376.6|27
1602778200000|2020-10-15 16:10:00|9384.8|9379.8|9385.5|9380.5|9385.7|9380.7|9384.1|9379.1|22
1602778500000|2020-10-15 16:15:00|9385.2|9380.2|9385|9380|9385.6|9380.6|9384.6|9379.6|20
1602778800000|2020-10-15 16:20:00|9385.1|9380.1|9386.1|9381.1|9386.5|9381.5|9384.6|9379.6|49
1602779100000|2020-10-15 16:25:00|9386|9381|9386.5|9381.5|9386.5|9381.5|9383.8|9378.8|26
1602779400000|2020-10-15 16:30:00|9386.6|9381.6|9389.4|9384.4|9389.4|9384.4|9385.6|9380.6|46
1602779700000|2020-10-15 16:35:00|9389.6|9384.6|9387.1|9382.1|9389.6|9384.6|9387.1|9382.1|15
1602780000000|2020-10-15 16:40:00|9386.6|9381.6|9385.6|9380.6|9386.8|9381.8|9385|9380|13
1602780300000|2020-10-15 16:45:00|9385.5|9380.5|9385.6|9380.6|9386.5|9381.5|9385.5|9380.5|17
1602780600000|2020-10-15 16:50:00|9385.8|9380.8|9386.1|9381.1|9386.6|9381.6|9385.3|9380.3|12
1602780900000|2020-10-15 16:55:00|9386.2|9381.2|9384.1|9379.1|9386.4|9381.4|9382.2|9377.2|83
1602781200000|2020-10-15 17:00:00|9384|9379|9382.6|9377.6|9384.6|9379.6|9382.2|9377.2|18
1602781500000|2020-10-15 17:05:00|9382.8|9377.8|9383|9378|9383.1|9378.1|9381.7|9376.7|14
1602781800000|2020-10-15 17:10:00|9382.8|9377.8|9381.3|9376.3|9383.1|9378.1|9381.3|9376.3|18
1602782100000|2020-10-15 17:15:00|9381.5|9376.5|9381.7|9376.7|9382.8|9377.8|9380.8|9375.8|29
1602782400000|2020-10-15 17:20:00|9381.9|9376.9|9381.3|9376.3|9382.6|9377.6|9381.2|9376.2|9
1602782700000|2020-10-15 17:25:00|9381|9376|9379|9374|9381.4|9376.4|9378.5|9373.5|50
1602783000000|2020-10-15 17:30:00|9379.1|9374.1|9381.2|9376.2|9381.4|9376.4|9379|9374|14
1602783300000|2020-10-15 17:35:00|9381|9376|9382.8|9377.8|9383.1|9378.1|9379.9|9374.9|25
1602783600000|2020-10-15 17:40:00|9382.6|9377.6|9383.1|9378.1|9384.1|9379.1|9381.8|9376.8|15
1602783900000|2020-10-15 17:45:00|9382.7|9377.7|9384.6|9379.6|9384.8|9379.8|9382.7|9377.7|15
1602784200000|2020-10-15 17:50:00|9384.5|9379.5|9383.6|9378.6|9384.6|9379.6|9383.5|9378.5|10
1602784500000|2020-10-15 17:55:00|9383.5|9378.5|9387.5|9382.5|9387.6|9382.6|9382.7|9377.7|68
1602784800000|2020-10-15 18:00:00|9387.2|9382.2|9388.1|9383.1|9389.2|9384.2|9387.2|9382.2|55
1602785100000|2020-10-15 18:05:00|9388|9383|9386.5|9381.5|9388.1|9383.1|9385.7|9380.7|12
1602785400000|2020-10-15 18:10:00|9386.6|9381.6|9386|9381|9386.6|9381.6|9385.7|9380.7|2
1602785700000|2020-10-15 18:15:00|9386.1|9381.1|9385.2|9380.2|9386.1|9381.1|9384.7|9379.7|57
1602786000000|2020-10-15 18:20:00|9385|9380|9385.1|9380.1|9386.1|9381.1|9384.8|9379.8|54
1602786300000|2020-10-15 18:25:00|9384.7|9379.7|9384.6|9379.6|9385.3|9380.3|9384.6|9379.6|91
1602786600000|2020-10-15 18:30:00|9384.8|9379.8|9385.5|9380.5|9385.7|9380.7|9384.5|9379.5|87
1602786900000|2020-10-15 18:35:00|9385.2|9380.2|9386|9381|9386.4|9381.4|9385|9380|154
1602787200000|2020-10-15 18:40:00|9386.2|9381.2|9387.4|9382.4|9387.9|9382.9|9385.9|9380.9|96
1602787500000|2020-10-15 18:45:00|9387.1|9382.1|9387.9|9382.9|9387.9|9382.9|9387|9382|133
1602787800000|2020-10-15 18:50:00|9388|9383|9387.1|9382.1|9388|9383|9387|9382|123
1602788100000|2020-10-15 18:55:00|9387|9382|9387.9|9382.9|9388|9383|9386.9|9381.9|317
1602788400000|2020-10-15 19:00:00|9388.4|9383.4|9388.7|9383.7|9388.9|9383.9|9387|9382|405
1602788700000|2020-10-15 19:05:00|9388.5|9383.5|9388.2|9383.2|9388.9|9383.9|9387.5|9382.5|49
1602789000000|2020-10-15 19:10:00|9388|9383|9388.2|9383.2|9388.8|9383.8|9388|9383|65
1602789300000|2020-10-15 19:15:00|9388.4|9383.4|9387|9382|9388.4|9383.4|9387|9382|48
1602789600000|2020-10-15 19:20:00|9386.9|9381.9|9385.4|9380.4|9387.2|9382.2|9385.3|9380.3|116
1602789900000|2020-10-15 19:25:00|9385.6|9380.6|9383.9|9378.9|9385.7|9380.7|9383.1|9378.1|131
1602790200000|2020-10-15 19:30:00|9383.8|9378.8|9383.9|9378.9|9384.4|9379.4|9383.1|9378.1|51
1602790500000|2020-10-15 19:35:00|9383.6|9378.6|9382.8|9377.8|9383.9|9378.9|9382.6|9377.6|37
1602790800000|2020-10-15 19:40:00|9382.9|9377.9|9384|9379|9384|9379|9382.6|9377.6|57
1602791100000|2020-10-15 19:45:00|9384.2|9379.2|9384|9379|9384.5|9379.5|9383.5|9378.5|37
1602791400000|2020-10-15 19:50:00|9383.9|9378.9|9384.4|9379.4|9384.4|9379.4|9383.1|9378.1|61
1602791700000|2020-10-15 19:55:00|9384.1|9379.1|9383.9|9378.9|9384.4|9379.4|9383.1|9378.1|115
1602792000000|2020-10-15 20:00:00|9383.8|9378.8|9385.2|9380.2|9385.4|9380.4|9383.5|9378.5|40
1602792300000|2020-10-15 20:05:00|9385.4|9380.4|9384.4|9379.4|9385.4|9380.4|9384|9379|20
1602792600000|2020-10-15 20:10:00|9384.5|9379.5|9384.5|9379.5|9384.8|9379.8|9384|9379|18
1602792900000|2020-10-15 20:15:00|9384.4|9379.4|9384|9379|9384.5|9379.5|9383.6|9378.6|24
1602793200000|2020-10-15 20:20:00|9383.9|9378.9|9383|9378|9383.9|9378.9|9383|9378|5
1602793500000|2020-10-15 20:25:00|9382.9|9377.9|9381.7|9376.7|9382.9|9377.9|9381.5|9376.5|45
1602793800000|2020-10-15 20:30:00|9381.5|9376.5|9381.5|9376.5|9381.9|9376.9|9381.5|9376.5|18
1602794100000|2020-10-15 20:35:00|9381.1|9376.1|9382|9377|9382.2|9377.2|9380.9|9375.9|34
1602794400000|2020-10-15 20:40:00|9382.1|9377.1|9381|9376|9382.3|9377.3|9381|9376|7
1602794700000|2020-10-15 20:45:00|9380.9|9375.9|9381.5|9376.5|9382.3|9377.3|9380.9|9375.9|11
1602795000000|2020-10-15 20:50:00|9381.9|9376.9|9382|9377|9383|9378|9381.6|9376.6|7
1602795300000|2020-10-15 20:55:00|9382.2|9377.2|9383.1|9376.1|9385.5|9380.5|9382|9376.1|12
1602806400000|2020-10-16 00:00:00|9383.2|9378.1|9384.1|9379.1|9385.5|9380.5|9382.1|9377.1|158
1602806700000|2020-10-16 00:05:00|9384.3|9379.3|9382|9377|9384.3|9379.3|9381.3|9376.3|40
1602807000000|2020-10-16 00:10:00|9381.9|9376.9|9382|9377|9382.8|9377.8|9381.3|9376.3|18
1602807300000|2020-10-16 00:15:00|9381.9|9376.9|9386|9381|9386.2|9381.2|9381.8|9376.8|24
1602807600000|2020-10-16 00:20:00|9386.3|9381.3|9385.9|9380.9|9386.4|9381.4|9384.9|9379.9|26
1602807900000|2020-10-16 00:25:00|9386|9381|9384.8|9379.8|9386.5|9381.5|9384.1|9379.1|10
1602808200000|2020-10-16 00:30:00|9384.9|9379.9|9385.6|9380.6|9385.8|9380.8|9384.6|9379.6|4
1602808500000|2020-10-16 00:35:00|9385.4|9380.4|9384|9379|9385.4|9380.4|9383.6|9378.6|14
1602808800000|2020-10-16 00:40:00|9384.2|9379.2|9382.6|9377.6|9384.2|9379.2|9382.6|9377.6|9
1602809100000|2020-10-16 00:45:00|9382.8|9377.8|9381.5|9376.5|9382.8|9377.8|9381.1|9376.1|22
1602809400000|2020-10-16 00:50:00|9381.4|9376.4|9380.9|9375.9|9381.9|9376.9|9380|9375|43
1602809700000|2020-10-16 00:55:00|9380.8|9375.8|9378.8|9373.8|9382.3|9377.3|9378.5|9373.5|70
1602810000000|2020-10-16 01:00:00|9378.9|9373.9|9378|9373|9379.4|9374.4|9376.6|9371.6|33
1602810300000|2020-10-16 01:05:00|9378.2|9373.2|9378|9373|9379.2|9374.2|9377.5|9372.5|15
1602810600000|2020-10-16 01:10:00|9378.2|9373.2|9380|9375|9380|9375|9378|9373|8
1602810900000|2020-10-16 01:15:00|9379.9|9374.9|9380|9375|9380.9|9375.9|9379.8|9374.8|7
1602811200000|2020-10-16 01:20:00|9380.2|9375.2|9378.5|9373.5|9380.5|9375.5|9378.1|9373.1|16
1602811500000|2020-10-16 01:25:00|9378.7|9373.7|9379.5|9374.5|9379.9|9374.9|9378.1|9373.1|5
1602811800000|2020-10-16 01:30:00|9379.4|9374.4|9379.1|9374.1|9379.9|9374.9|9378|9373|23
1602812100000|2020-10-16 01:35:00|9379.4|9374.4|9380.9|9375.9|9381.4|9376.4|9378.5|9373.5|7
1602812400000|2020-10-16 01:40:00|9380.8|9375.8|9381.7|9376.7|9381.9|9376.9|9380.4|9375.4|3
1602812700000|2020-10-16 01:45:00|9381.5|9376.5|9380.9|9375.9|9381.5|9376.5|9380.1|9375.1|4
1602813000000|2020-10-16 01:50:00|9380.7|9375.7|9381.6|9376.6|9382|9377|9380.5|9375.5|1
1602813300000|2020-10-16 01:55:00|9381.5|9376.5|9381.1|9376.1|9382|9377|9380.3|9375.3|3
1602813600000|2020-10-16 02:00:00|9381.3|9376.3|9381.6|9376.6|9383|9378|9381.1|9376.1|20
1602813900000|2020-10-16 02:05:00|9381.5|9376.5|9381.6|9376.6|9382.9|9377.9|9381.5|9376.5|9
1602814200000|2020-10-16 02:10:00|9381.8|9376.8|9381.4|9376.4|9382.3|9377.3|9381.4|9376.4|12
1602814500000|2020-10-16 02:15:00|9381.3|9376.3|9383.5|9378.5|9383.5|9378.5|9381.1|9376.1|5
1602814800000|2020-10-16 02:20:00|9383.6|9378.6|9383.8|9378.8|9384.2|9379.2|9383.1|9378.1|9
1602815100000|2020-10-16 02:25:00|9383.6|9378.6|9384.4|9379.4|9385|9380|9383.1|9378.1|6
1602815400000|2020-10-16 02:30:00|9384.2|9379.2|9384.8|9379.8|9385|9380|9384.1|9379.1|13
1602815700000|2020-10-16 02:35:00|9384.9|9379.9|9384.1|9379.1|9385|9380|9384.1|9379.1|3
1602816000000|2020-10-16 02:40:00|9384.3|9379.3|9384.1|9379.1|9384.5|9379.5|9383.9|9378.9|4
1602816300000|2020-10-16 02:45:00|9384.3|9379.3|9384|9379|9384.3|9379.3|9383.3|9378.3|7
1602816600000|2020-10-16 02:50:00|9383.9|9378.9|9385.1|9380.1|9385.1|9380.1|9383.8|9378.8|8
1602816900000|2020-10-16 02:55:00|9385.3|9380.3|9384.8|9379.8|9385.5|9380.5|9384.6|9379.6|31
1602817200000|2020-10-16 03:00:00|9384.6|9379.6|9384|9379|9384.8|9379.8|9383.9|9378.9|16
1602817500000|2020-10-16 03:05:00|9383.9|9378.9|9383.8|9378.8|9384|9379|9383.4|9378.4|5
1602817800000|2020-10-16 03:10:00|9383.6|9378.6|9384.3|9379.3|9384.5|9379.5|9383.5|9378.5|4
1602818100000|2020-10-16 03:15:00|9384.2|9379.2|9383.6|9378.6|9384.5|9379.5|9383.6|9378.6|9
1602818400000|2020-10-16 03:20:00|9383.8|9378.8|9383.8|9378.8|9384.7|9379.7|9383.5|9378.5|6
1602818700000|2020-10-16 03:25:00|9383.9|9378.9|9384.2|9379.2|9385.2|9380.2|9383.8|9378.8|42
1602819000000|2020-10-16 03:30:00|9384|9379|9383.4|9378.4|9384.9|9379.9|9383.4|9378.4|43
1602819300000|2020-10-16 03:35:00|9383.5|9378.5|9382.5|9377.5|9383.5|9378.5|9382.5|9377.5|4
1602819600000|2020-10-16 03:40:00|9382.4|9377.4|9382.5|9377.5|9383|9378|9382.2|9377.2|8
1602819900000|2020-10-16 03:45:00|9382.4|9377.4|9383.4|9378.4|9383.4|9378.4|9382.4|9377.4|1
1602820200000|2020-10-16 03:50:00|9383.3|9378.3|9382.9|9377.9|9383.4|9378.4|9382.7|9377.7|1
1602820500000|2020-10-16 03:55:00|9382.6|9377.6|9384.9|9379.9|9385|9380|9382.6|9377.6|11
1602820800000|2020-10-16 04:00:00|9384.7|9379.7|9384.7|9379.7|9385|9380|9384.4|9379.4|5
1602821100000|2020-10-16 04:05:00|9384.6|9379.6|9384.9|9379.9|9385.3|9380.3|9384.4|9379.4|10
1602821400000|2020-10-16 04:10:00|9384.7|9379.7|9384.6|9379.6|9384.9|9379.9|9383.7|9378.7|0
1602821700000|2020-10-16 04:15:00|9384.4|9379.4|9384.1|9379.1|9384.6|9379.6|9384.1|9379.1|2
1602822000000|2020-10-16 04:20:00|9383.9|9378.9|9383.9|9378.9|9384.5|9379.5|9383.1|9378.1|14
1602822300000|2020-10-16 04:25:00|9383.7|9378.7|9383.6|9378.6|9383.9|9378.9|9383.4|9378.4|15
1602822600000|2020-10-16 04:30:00|9383.8|9378.8|9383.9|9378.9|9384.9|9379.9|9383.7|9378.7|72
1602822900000|2020-10-16 04:35:00|9384|9379|9384.4|9379.4|9384.5|9379.5|9383.4|9378.4|15
1602823200000|2020-10-16 04:40:00|9384.2|9379.2|9384|9379|9384.4|9379.4|9383.6|9378.6|4
1602823500000|2020-10-16 04:45:00|9383.9|9378.9|9383.8|9378.8|9384|9379|9383.6|9378.6|8
1602823800000|2020-10-16 04:50:00|9383.6|9378.6|9384.2|9379.2|9384.4|9379.4|9383.6|9378.6|0
1602824100000|2020-10-16 04:55:00|9384|9379|9384.9|9379.9|9385|9380|9384|9379|7
1602824400000|2020-10-16 05:00:00|9385|9380|9384.5|9379.5|9385|9380|9384|9379|1
1602824700000|2020-10-16 05:05:00|9384.4|9379.4|9384|9379|9384.5|9379.5|9383.9|9378.9|3
1602825000000|2020-10-16 05:10:00|9384.1|9379.1|9383.6|9378.6|9384.1|9379.1|9383.1|9378.1|3
1602825300000|2020-10-16 05:15:00|9383.4|9378.4|9382.7|9377.7|9383.5|9378.5|9382.6|9377.6|8
1602825600000|2020-10-16 05:20:00|9382.6|9377.6|9382.8|9377.8|9382.8|9377.8|9381.6|9376.6|11
1602825900000|2020-10-16 05:25:00|9382.6|9377.6|9382.6|9377.6|9383.6|9378.6|9382.6|9377.6|4
1602826200000|2020-10-16 05:30:00|9382.3|9377.3|9382.5|9377.5|9382.9|9377.9|9382.1|9377.1|14
1602826500000|2020-10-16 05:35:00|9382.6|9377.6|9382.1|9377.1|9383|9378|9382.1|9377.1|1
1602826800000|2020-10-16 05:40:00|9381.9|9376.9|9382.6|9377.6|9383.5|9378.5|9381.9|9376.9|5
1602827100000|2020-10-16 05:45:00|9383|9378|9383.1|9378.1|9383.6|9378.6|9382.8|9377.8|23
1602827400000|2020-10-16 05:50:00|9383.3|9378.3|9382.4|9377.4|9383.3|9378.3|9382.1|9377.1|4
1602827700000|2020-10-16 05:55:00|9382.6|9377.6|9380.8|9375.8|9382.7|9377.7|9380.6|9375.6|31
1602828000000|2020-10-16 06:00:00|9380.9|9375.9|9381|9376|9383.5|9378.5|9380.6|9375.6|20
1602828300000|2020-10-16 06:05:00|9380.8|9375.8|9383.1|9378.1|9383.5|9378.5|9380.1|9375.1|14
1602828600000|2020-10-16 06:10:00|9382.9|9377.9|9384.4|9379.4|9384.4|9379.4|9382.1|9377.1|32
1602828900000|2020-10-16 06:15:00|9384.3|9379.3|9386.3|9381.3|9386.3|9381.3|9383.6|9378.6|33
1602829200000|2020-10-16 06:20:00|9386.5|9381.5|9388.4|9383.4|9388.4|9383.4|9386.1|9381.1|27
1602829500000|2020-10-16 06:25:00|9388.3|9383.3|9387.7|9382.7|9389.1|9384.1|9387.7|9382.7|45
1602829800000|2020-10-16 06:30:00|9387.9|9382.9|9386.9|9381.9|9388.6|9383.6|9386.9|9381.9|16
1602830100000|2020-10-16 06:35:00|9387.1|9382.1|9386.9|9381.9|9388.1|9383.1|9386.9|9381.9|12
1602830400000|2020-10-16 06:40:00|9387.1|9382.1|9387.7|9382.7|9388.1|9383.1|9386.9|9381.9|9
1602830700000|2020-10-16 06:45:00|9387.5|9382.5|9388.5|9383.5|9389.6|9384.6|9387.4|9382.4|35
1602831000000|2020-10-16 06:50:00|9388.4|9383.4|9389.4|9384.4|9390.1|9385.1|9388.2|9383.2|51
1602831300000|2020-10-16 06:55:00|9389.6|9384.6|9381.6|9376.6|9389.6|9384.6|9380.9|9375.9|40
1602831600000|2020-10-16 07:00:00|9381.9|9376.9|9379.9|9374.9|9383.6|9378.6|9379.6|9374.6|114
1602831900000|2020-10-16 07:05:00|9380.1|9375.1|9380.6|9375.6|9381.8|9376.8|9379.1|9374.1|43
1602832200000|2020-10-16 07:10:00|9380.8|9375.8|9378.9|9373.9|9380.9|9375.9|9377.4|9372.4|92
1602832500000|2020-10-16 07:15:00|9379|9374|9376.9|9371.9|9380.6|9375.6|9376.7|9371.7|29
1602832800000|2020-10-16 07:20:00|9377|9372|9375.7|9370.7|9378.6|9373.6|9375.7|9370.7|31
1602833100000|2020-10-16 07:25:00|9375.6|9370.6|9375.6|9370.6|9377.6|9372.6|9374.8|9369.8|47
1602833400000|2020-10-16 07:30:00|9376|9371|9378.5|9373.5|9378.5|9373.5|9373.3|9368.3|42
1602833700000|2020-10-16 07:35:00|9378.3|9373.3|9378.1|9373.1|9378.6|9373.6|9376.9|9371.9|30
1602834000000|2020-10-16 07:40:00|9377.9|9372.9|9375.9|9370.9|9378.5|9373.5|9375.4|9370.4|27
1602834300000|2020-10-16 07:45:00|9376|9371|9373.8|9368.8|9376.5|9371.5|9372.5|9367.5|20
1602834600000|2020-10-16 07:50:00|9373.6|9368.6|9373.8|9368.8|9374.5|9369.5|9370.5|9365.5|79
1602834900000|2020-10-16 07:55:00|9374|9369|9372|9367|9374.5|9369.5|9371.6|9366.6|75
1602835200000|2020-10-16 08:00:00|9372.1|9367.1|9371.6|9366.6|9373.3|9368.3|9370.6|9365.6|59
1602835500000|2020-10-16 08:05:00|9371.3|9366.3|9373|9368|9373|9368|9370.6|9365.6|26
1602835800000|2020-10-16 08:10:00|9372.9|9367.9|9373.3|9368.3|9374.1|9369.1|9372.1|9367.1|21
1602836100000|2020-10-16 08:15:00|9373.4|9368.4|9371.6|9366.6|9374.4|9369.4|9370.1|9365.1|4
1602836400000|2020-10-16 08:20:00|9371.4|9366.4|9370.3|9365.3|9372.8|9367.8|9370.2|9365.2|7
1602836700000|2020-10-16 08:25:00|9370.1|9365.1|9371.5|9366.5|9371.8|9366.8|9369.4|9364.4|324
1602837000000|2020-10-16 08:30:00|9371.4|9366.4|9370.4|9365.4|9371.8|9366.8|9370|9365|55
1602837300000|2020-10-16 08:35:00|9370.5|9365.5|9369.6|9364.6|9370.8|9365.8|9369.3|9364.3|14
1602837600000|2020-10-16 08:40:00|9369.8|9364.8|9373.1|9368.1|9373.4|9368.4|9369.4|9364.4|25
1602837900000|2020-10-16 08:45:00|9372.9|9367.9|9375|9370|9375.2|9370.2|9371.8|9366.8|61
1602838200000|2020-10-16 08:50:00|9375.2|9370.2|9375.8|9370.8|9376.2|9371.2|9374.3|9369.3|61
1602838500000|2020-10-16 08:55:00|9375.5|9370.5|9376.8|9371.8|9376.8|9371.8|9375|9370|34
1602838800000|2020-10-16 09:00:00|9376.7|9371.7|9375.4|9370.4|9377.5|9372.5|9375.4|9370.4|58
1602839100000|2020-10-16 09:05:00|9375.3|9370.3|9375.9|9370.9|9377.1|9372.1|9374.4|9369.4|16
1602839400000|2020-10-16 09:10:00|9376|9371|9377.9|9372.9|9378.8|9373.8|9375.4|9370.4|34
1602839700000|2020-10-16 09:15:00|9378.1|9373.1|9375.4|9370.4|9378.7|9373.7|9375.4|9370.4|30
1602840000000|2020-10-16 09:20:00|9375.5|9370.5|9374.7|9369.7|9375.5|9370.5|9373.3|9368.3|22
1602840300000|2020-10-16 09:25:00|9374.8|9369.8|9374.7|9369.7|9375.2|9370.2|9373.8|9368.8|25
1602840600000|2020-10-16 09:30:00|9374.5|9369.5|9372.2|9367.2|9374.5|9369.5|9371.8|9366.8|46
1602840900000|2020-10-16 09:35:00|9372.3|9367.3|9372.9|9367.9|9373.3|9368.3|9372.3|9367.3|13
1602841200000|2020-10-16 09:40:00|9372.8|9367.8|9372.8|9367.8|9373.6|9368.6|9371.7|9366.7|36
1602841500000|2020-10-16 09:45:00|9372.9|9367.9|9374.6|9369.6|9374.6|9369.6|9372.8|9367.8|50
1602841800000|2020-10-16 09:50:00|9374.8|9369.8|9375.4|9370.4|9376.3|9371.3|9374.6|9369.6|39
1602842100000|2020-10-16 09:55:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9373.9|9368.9|13
1602842400000|2020-10-16 10:00:00|9373.9|9368.9|9374.6|9369.6|9375.3|9370.3|9373.6|9368.6|17
1602842700000|2020-10-16 10:05:00|9374.5|9369.5|9372.6|9367.6|9374.5|9369.5|9372.3|9367.3|43
1602843000000|2020-10-16 10:10:00|9372.8|9367.8|9371.1|9366.1|9372.8|9367.8|9370.6|9365.6|219
1602843300000|2020-10-16 10:15:00|9370.9|9365.9|9372.8|9367.8|9373|9368|9369.7|9364.7|19
1602843600000|2020-10-16 10:20:00|9372.6|9367.6|9371.9|9366.9|9372.8|9367.8|9371.6|9366.6|24
1602843900000|2020-10-16 10:25:00|9371.8|9366.8|9367.3|9362.3|9372|9367|9367.1|9362.1|70
1602844200000|2020-10-16 10:30:00|9367.1|9362.1|9368.6|9363.6|9369|9364|9367.1|9362.1|33
1602844500000|2020-10-16 10:35:00|9368.3|9363.3|9369.1|9364.1|9369.6|9364.6|9368.1|9363.1|15
1602844800000|2020-10-16 10:40:00|9368.9|9363.9|9366.1|9361.1|9369.6|9364.6|9365.7|9360.7|31
1602845100000|2020-10-16 10:45:00|9365.9|9360.9|9366|9361|9367|9362|9364.6|9359.6|36
1602845400000|2020-10-16 10:50:00|9366.2|9361.2|9377.6|9372.6|9380.8|9375.8|9365.5|9360.5|1433
1602845700000|2020-10-16 10:55:00|9377.5|9372.5|9374.8|9369.8|9382.2|9377.2|9374.2|9369.2|836
1602846000000|2020-10-16 11:00:00|9374.6|9369.6|9371.8|9366.8|9378.5|9373.5|9371.2|9366.2|342
1602846300000|2020-10-16 11:05:00|9371.6|9366.6|9372.6|9367.6|9373.1|9368.1|9366.7|9361.7|397
1602846600000|2020-10-16 11:10:00|9372.8|9367.8|9374.4|9369.4|9376.3|9371.3|9370|9365|106
1602846900000|2020-10-16 11:15:00|9374.3|9369.3|9371.6|9366.6|9375.3|9370.3|9368.1|9363.1|428
1602847200000|2020-10-16 11:20:00|9371.8|9366.8|9367.2|9362.2|9371.8|9366.8|9366.3|9361.3|128
1602847500000|2020-10-16 11:25:00|9367.3|9362.3|9365.9|9360.9|9367.3|9362.3|9363.3|9358.3|162
1602847800000|2020-10-16 11:30:00|9365.7|9360.7|9362.4|9357.4|9365.8|9360.8|9362|9357|139
1602848100000|2020-10-16 11:35:00|9362.3|9357.3|9364.5|9359.5|9364.8|9359.8|9360.6|9355.6|93
1602848400000|2020-10-16 11:40:00|9364.4|9359.4|9363.9|9358.9|9365.8|9360.8|9363.4|9358.4|85
1602848700000|2020-10-16 11:45:00|9363.7|9358.7|9363.4|9358.4|9364|9359|9362.4|9357.4|20
1602849000000|2020-10-16 11:50:00|9363.5|9358.5|9361.4|9356.4|9364|9359|9360.9|9355.9|30
1602849300000|2020-10-16 11:55:00|9361.3|9356.3|9364.5|9359.5|9364.8|9359.8|9360.9|9355.9|59
1602849600000|2020-10-16 12:00:00|9364.4|9359.4|9361.9|9356.9|9364.4|9359.4|9359.9|9354.9|134
1602849900000|2020-10-16 12:05:00|9361.6|9356.6|9361.9|9356.9|9362.5|9357.5|9361|9356|28
1602850200000|2020-10-16 12:10:00|9362.1|9357.1|9359.2|9354.2|9363.1|9358.1|9359|9354|226
1602850500000|2020-10-16 12:15:00|9359.3|9354.3|9355|9350|9361.4|9356.4|9354.5|9349.5|285
1602850800000|2020-10-16 12:20:00|9354.7|9349.7|9358.2|9353.2|9358.2|9353.2|9354|9349|162
1602851100000|2020-10-16 12:25:00|9358|9353|9357.4|9352.4|9359.2|9354.2|9357.3|9352.3|38
1602851400000|2020-10-16 12:30:00|9357.3|9352.3|9357.6|9352.6|9361.2|9356.2|9356.6|9351.6|106
1602851700000|2020-10-16 12:35:00|9357.5|9352.5|9358.1|9353.1|9360.8|9355.8|9356.8|9351.8|123
1602852000000|2020-10-16 12:40:00|9358.3|9353.3|9362.1|9357.1|9362.1|9357.1|9358.1|9353.1|179
1602852300000|2020-10-16 12:45:00|9362.3|9357.3|9364.8|9359.8|9364.8|9359.8|9362.1|9357.1|88
1602852600000|2020-10-16 12:50:00|9364.9|9359.9|9365.9|9360.9|9366.3|9361.3|9364.4|9359.4|49
1602852900000|2020-10-16 12:55:00|9365.8|9360.8|9365.8|9360.8|9366.3|9361.3|9364.9|9359.9|34
1602853200000|2020-10-16 13:00:00|9365.4|9360.4|9369.4|9364.4|9369.5|9364.5|9365.4|9360.4|75
1602853500000|2020-10-16 13:05:00|9369.5|9364.5|9369.7|9364.7|9372.9|9367.9|9368.9|9363.9|668
1602853800000|2020-10-16 13:10:00|9370|9365|9370.1|9365.1|9371.4|9366.4|9369.7|9364.7|88
1602854100000|2020-10-16 13:15:00|9370.3|9365.3|9368.1|9363.1|9371|9366|9367.2|9362.2|116
1602854400000|2020-10-16 13:20:00|9368.2|9363.2|9365.8|9360.8|9368.2|9363.2|9365.6|9360.6|64
1602854700000|2020-10-16 13:25:00|9365.6|9360.6|9365.1|9360.1|9366.2|9361.2|9362.6|9357.6|58
1602855000000|2020-10-16 13:30:00|9364.9|9359.9|9364.6|9359.6|9366.3|9361.3|9361.8|9356.8|86
1602855300000|2020-10-16 13:35:00|9364.8|9359.8|9367.4|9362.4|9367.7|9362.7|9364.4|9359.4|41
1602855600000|2020-10-16 13:40:00|9367.5|9362.5|9367.9|9362.9|9369.9|9364.9|9366.1|9361.1|42
1602855900000|2020-10-16 13:45:00|9367.8|9362.8|9366.3|9361.3|9367.8|9362.8|9364.9|9359.9|67
1602856200000|2020-10-16 13:50:00|9366.1|9361.1|9367.1|9362.1|9367.1|9362.1|9363.9|9358.9|74
1602856500000|2020-10-16 13:55:00|9367.2|9362.2|9365.6|9360.6|9367.5|9362.5|9364|9359|136
1602856800000|2020-10-16 14:00:00|9365.9|9360.9|9367.4|9362.4|9369.1|9364.1|9363.9|9358.9|397
1602857100000|2020-10-16 14:05:00|9367.5|9362.5|9367.3|9362.3|9368.8|9363.8|9366.4|9361.4|41
1602857400000|2020-10-16 14:10:00|9367.1|9362.1|9365.1|9360.1|9367.3|9362.3|9363.2|9358.2|90
1602857700000|2020-10-16 14:15:00|9364.9|9359.9|9362.2|9357.2|9365.3|9360.3|9361.1|9356.1|187
1602858000000|2020-10-16 14:20:00|9362.3|9357.3|9366|9361|9366.2|9361.2|9362.1|9357.1|95
1602858300000|2020-10-16 14:25:00|9366.2|9361.2|9365.6|9360.6|9367.4|9362.4|9365.4|9360.4|145
1602858600000|2020-10-16 14:30:00|9365.8|9360.8|9368.3|9363.3|9369.9|9364.9|9365.3|9360.3|180
1602858900000|2020-10-16 14:35:00|9368.2|9363.2|9367.9|9362.9|9368.6|9363.6|9365.3|9360.3|106
1602859200000|2020-10-16 14:40:00|9368|9363|9371.9|9366.9|9373.8|9368.8|9368|9363|146
1602859500000|2020-10-16 14:45:00|9372.1|9367.1|9374.6|9369.6|9374.8|9369.8|9371.8|9366.8|86
1602859800000|2020-10-16 14:50:00|9374.7|9369.7|9370.9|9365.9|9374.8|9369.8|9370.8|9365.8|77
1602860100000|2020-10-16 14:55:00|9370.8|9365.8|9369.9|9364.9|9371.9|9366.9|9368.9|9363.9|137
1602860400000|2020-10-16 15:00:00|9370.1|9365.1|9370|9365|9371.4|9366.4|9368.4|9363.4|126
1602860700000|2020-10-16 15:05:00|9369.9|9364.9|9369|9364|9372.3|9367.3|9369|9364|23
1602861000000|2020-10-16 15:10:00|9368.9|9363.9|9368.4|9363.4|9370.3|9365.3|9367.9|9362.9|169
1602861300000|2020-10-16 15:15:00|9368.7|9363.7|9370.2|9365.2|9370.4|9365.4|9368.4|9363.4|41
1602861600000|2020-10-16 15:20:00|9370|9365|9373.9|9368.9|9373.9|9368.9|9370|9365|33
1602861900000|2020-10-16 15:25:00|9373.5|9368.5|9372.4|9367.4|9373.9|9368.9|9371.9|9366.9|38
1602862200000|2020-10-16 15:30:00|9372.5|9367.5|9371.5|9366.5|9372.8|9367.8|9371.2|9366.2|57
1602862500000|2020-10-16 15:35:00|9371.4|9366.4|9371.9|9366.9|9372.4|9367.4|9370.8|9365.8|12
1602862800000|2020-10-16 15:40:00|9372|9367|9371.4|9366.4|9372.2|9367.2|9370.7|9365.7|26
1602863100000|2020-10-16 15:45:00|9371.8|9366.8|9370.2|9365.2|9371.8|9366.8|9370|9365|27
1602863400000|2020-10-16 15:50:00|9370|9365|9368.9|9363.9|9370|9365|9368.7|9363.7|27
1602863700000|2020-10-16 15:55:00|9369|9364|9372|9367|9372.4|9367.4|9368.9|9363.9|62
1602864000000|2020-10-16 16:00:00|9371.9|9366.9|9369.9|9364.9|9372.2|9367.2|9369.7|9364.7|49
1602864300000|2020-10-16 16:05:00|9369.7|9364.7|9369.6|9364.6|9370.1|9365.1|9368.4|9363.4|93
1602864600000|2020-10-16 16:10:00|9369.8|9364.8|9367.2|9362.2|9370.9|9365.9|9367.2|9362.2|41
1602864900000|2020-10-16 16:15:00|9367.4|9362.4|9368.4|9363.4|9368.7|9363.7|9366.9|9361.9|22
1602865200000|2020-10-16 16:20:00|9368.2|9363.2|9366.9|9361.9|9369.9|9364.9|9366.8|9361.8|85
1602865500000|2020-10-16 16:25:00|9366.8|9361.8|9366.9|9361.9|9367.9|9362.9|9365.9|9360.9|143
1602865800000|2020-10-16 16:30:00|9366.6|9361.6|9369.2|9364.2|9369.4|9364.4|9365.9|9360.9|105
1602866100000|2020-10-16 16:35:00|9369.4|9364.4|9370.9|9365.9|9370.9|9365.9|9368.9|9363.9|52
1602866400000|2020-10-16 16:40:00|9371|9366|9371.4|9366.4|9372.4|9367.4|9370.4|9365.4|64
1602866700000|2020-10-16 16:45:00|9371.8|9366.8|9368.5|9363.5|9371.9|9366.9|9368.5|9363.5|28
1602867000000|2020-10-16 16:50:00|9368.4|9363.4|9368.6|9363.6|9369.5|9364.5|9368.4|9363.4|35
1602867300000|2020-10-16 16:55:00|9368.4|9363.4|9369.4|9364.4|9369.9|9364.9|9368.2|9363.2|66
1602867600000|2020-10-16 17:00:00|9369.7|9364.7|9370.4|9365.4|9370.4|9365.4|9368.9|9363.9|63
1602867900000|2020-10-16 17:05:00|9370.2|9365.2|9369.4|9364.4|9370.4|9365.4|9368.8|9363.8|11
1602868200000|2020-10-16 17:10:00|9369.3|9364.3|9368.4|9363.4|9369.4|9364.4|9368.3|9363.3|12
1602868500000|2020-10-16 17:15:00|9368.6|9363.6|9368.3|9363.3|9369.5|9364.5|9367.9|9362.9|38
1602868800000|2020-10-16 17:20:00|9368.1|9363.1|9369.9|9364.9|9369.9|9364.9|9367.5|9362.5|45
1602869100000|2020-10-16 17:25:00|9370.3|9365.3|9369.9|9364.9|9370.4|9365.4|9369.5|9364.5|14
1602869400000|2020-10-16 17:30:00|9370.1|9365.1|9370.4|9365.4|9370.9|9365.9|9369.9|9364.9|66
1602869700000|2020-10-16 17:35:00|9370.5|9365.5|9370.1|9365.1|9370.8|9365.8|9369.4|9364.4|37
1602870000000|2020-10-16 17:40:00|9369.9|9364.9|9371.4|9366.4|9371.4|9366.4|9369.8|9364.8|24
1602870300000|2020-10-16 17:45:00|9371.2|9366.2|9370.6|9365.6|9371.3|9366.3|9370.4|9365.4|10
1602870600000|2020-10-16 17:50:00|9370.8|9365.8|9370.6|9365.6|9371.1|9366.1|9370.4|9365.4|8
1602870900000|2020-10-16 17:55:00|9370.4|9365.4|9372.7|9367.7|9373.2|9368.2|9370.4|9365.4|26
1602871200000|2020-10-16 18:00:00|9372.9|9367.9|9372.9|9367.9|9373.8|9368.8|9372.2|9367.2|9
1602871500000|2020-10-16 18:05:00|9372.7|9367.7|9372.1|9367.1|9372.9|9367.9|9371.6|9366.6|19
1602871800000|2020-10-16 18:10:00|9372.3|9367.3|9370.9|9365.9|9372.3|9367.3|9370.9|9365.9|11
1602872100000|2020-10-16 18:15:00|9371.2|9366.2|9370.4|9365.4|9371.3|9366.3|9370.2|9365.2|6
1602872400000|2020-10-16 18:20:00|9370.6|9365.6|9368.9|9363.9|9370.8|9365.8|9368.4|9363.4|63
1602872700000|2020-10-16 18:25:00|9369|9364|9368.6|9363.6|9369.3|9364.3|9367.9|9362.9|68
1602873000000|2020-10-16 18:30:00|9368.8|9363.8|9369.2|9364.2|9370.4|9365.4|9368.6|9363.6|23
1602873300000|2020-10-16 18:35:00|9369.4|9364.4|9369.8|9364.8|9369.8|9364.8|9368.9|9363.9|16
1602873600000|2020-10-16 18:40:00|9369.6|9364.6|9369.2|9364.2|9369.9|9364.9|9368.9|9363.9|31
1602873900000|2020-10-16 18:45:00|9369.4|9364.4|9368.5|9363.5|9369.4|9364.4|9368.4|9363.4|29
1602874200000|2020-10-16 18:50:00|9368.4|9363.4|9367.9|9362.9|9368.4|9363.4|9367.4|9362.4|73
1602874500000|2020-10-16 18:55:00|9367.4|9362.4|9369.4|9364.4|9369.8|9364.8|9367.4|9362.4|114
1602874800000|2020-10-16 19:00:00|9368.9|9363.9|9370.6|9365.6|9370.6|9365.6|9368.7|9363.7|100
1602875100000|2020-10-16 19:05:00|9370.4|9365.4|9370.9|9365.9|9371.1|9366.1|9369.9|9364.9|17
1602875400000|2020-10-16 19:10:00|9370.7|9365.7|9371.4|9366.4|9371.4|9366.4|9370.4|9365.4|17
1602875700000|2020-10-16 19:15:00|9371.2|9366.2|9370.9|9365.9|9371.4|9366.4|9370.9|9365.9|33
1602876000000|2020-10-16 19:20:00|9371.3|9366.3|9370.9|9365.9|9371.3|9366.3|9370.4|9365.4|11
1602876300000|2020-10-16 19:25:00|9370.7|9365.7|9370.9|9365.9|9371.1|9366.1|9370.4|9365.4|17
1602876600000|2020-10-16 19:30:00|9371|9366|9371.9|9366.9|9371.9|9366.9|9371|9366|17
1602876900000|2020-10-16 19:35:00|9372.1|9367.1|9371.9|9366.9|9372.4|9367.4|9371.4|9366.4|13
1602877200000|2020-10-16 19:40:00|9372|9367|9371.9|9366.9|9372.8|9367.8|9371.9|9366.9|16
1602877500000|2020-10-16 19:45:00|9372.1|9367.1|9371.9|9366.9|9373.1|9368.1|9371.9|9366.9|21
1602877800000|2020-10-16 19:50:00|9372.1|9367.1|9373.1|9368.1|9373.9|9368.9|9371.9|9366.9|60
1602878100000|2020-10-16 19:55:00|9373.2|9368.2|9370.2|9365.2|9373.2|9368.2|9369.7|9364.7|83
1602878400000|2020-10-16 20:00:00|9370.3|9365.3|9371.7|9366.7|9371.9|9366.9|9369.9|9364.9|91
1602878700000|2020-10-16 20:05:00|9371.9|9366.9|9371.9|9366.9|9372.6|9367.6|9371.2|9366.2|14
1602879000000|2020-10-16 20:10:00|9371.7|9366.7|9372.8|9367.8|9372.8|9367.8|9371.2|9366.2|27
1602879300000|2020-10-16 20:15:00|9372.6|9367.6|9372.9|9367.9|9373.3|9368.3|9372.4|9367.4|17
1602879600000|2020-10-16 20:20:00|9373|9368|9373.1|9368.1|9373.3|9368.3|9372.9|9367.9|3
1602879900000|2020-10-16 20:25:00|9373.3|9368.3|9373.4|9368.4|9373.4|9368.4|9372.4|9367.4|4
1602880200000|2020-10-16 20:30:00|9373.3|9368.3|9373.2|9368.2|9373.8|9368.8|9372.6|9367.6|20
1602880500000|2020-10-16 20:35:00|9373|9368|9373.3|9368.3|9374.2|9369.2|9372.8|9367.8|6
1602880800000|2020-10-16 20:40:00|9373.1|9368.1|9373.1|9368.1|9373.8|9368.8|9372.8|9367.8|15
1602881100000|2020-10-16 20:45:00|9373.3|9368.3|9373.2|9368.2|9373.7|9368.7|9371.9|9366.9|15
1602881400000|2020-10-16 20:50:00|9373|9368|9373.7|9368.7|9374.9|9369.9|9373|9368|14
1602881700000|2020-10-16 20:55:00|9373.8|9368.8|9372.9|9367.9|9374.4|9368.8|9372.1|9367.1|7
1603065600000|2020-10-19 00:00:00|9371.8|9366.8|9367.7|9362.7|9372.2|9367.2|9366.5|9361.5|124
1603065900000|2020-10-19 00:05:00|9367.9|9362.9|9370.5|9365.5|9370.5|9365.5|9367.8|9362.8|34
1603066200000|2020-10-19 00:10:00|9370.7|9365.7|9369.6|9364.6|9370.7|9365.7|9369|9364|15
1603066500000|2020-10-19 00:15:00|9369.4|9364.4|9370.1|9365.1|9370.1|9365.1|9368.7|9363.7|18
1603066800000|2020-10-19 00:20:00|9369.9|9364.9|9369.5|9364.5|9370.1|9365.1|9368.9|9363.9|7
1603067100000|2020-10-19 00:25:00|9369.6|9364.6|9369.1|9364.1|9370|9365|9368.8|9363.8|6
1603067400000|2020-10-19 00:30:00|9369.3|9364.3|9369.6|9364.6|9370.5|9365.5|9369.3|9364.3|6
1603067700000|2020-10-19 00:35:00|9369.4|9364.4|9369.8|9364.8|9369.8|9364.8|9368.6|9363.6|20
1603068000000|2020-10-19 00:40:00|9369.7|9364.7|9370.3|9365.3|9370.5|9365.5|9369.6|9364.6|13
1603068300000|2020-10-19 00:45:00|9370.5|9365.5|9370.2|9365.2|9370.5|9365.5|9369.6|9364.6|12
1603068600000|2020-10-19 00:50:00|9370.1|9365.1|9367.7|9362.7|9370.3|9365.3|9367.6|9362.6|38
1603068900000|2020-10-19 00:55:00|9367.6|9362.6|9364.8|9359.8|9367.6|9362.6|9364.8|9359.8|27
1603069200000|2020-10-19 01:00:00|9364.5|9359.5|9367.2|9362.2|9368.1|9363.1|9363.2|9358.2|22
1603069500000|2020-10-19 01:05:00|9367|9362|9369.1|9364.1|9369.3|9364.3|9366.7|9361.7|10
1603069800000|2020-10-19 01:10:00|9368.9|9363.9|9368.3|9363.3|9370.1|9365.1|9368.3|9363.3|14
1603070100000|2020-10-19 01:15:00|9368.2|9363.2|9368.2|9363.2|9369.6|9364.6|9367.4|9362.4|18
1603070400000|2020-10-19 01:20:00|9368.1|9363.1|9370|9365|9370|9365|9368.1|9363.1|11
1603070700000|2020-10-19 01:25:00|9369.8|9364.8|9369.3|9364.3|9370.5|9365.5|9369.1|9364.1|17
1603071000000|2020-10-19 01:30:00|9369.5|9364.5|9368.8|9363.8|9370.1|9365.1|9368.8|9363.8|7
1603071300000|2020-10-19 01:35:00|9368.6|9363.6|9368.8|9363.8|9369.3|9364.3|9367.7|9362.7|19
1603071600000|2020-10-19 01:40:00|9369.1|9364.1|9369.1|9364.1|9369.6|9364.6|9368.6|9363.6|10
1603071900000|2020-10-19 01:45:00|9368.9|9363.9|9368.1|9363.1|9369.4|9364.4|9367.8|9362.8|8
1603072200000|2020-10-19 01:50:00|9367.9|9362.9|9370.8|9365.8|9371.3|9366.3|9367.9|9362.9|14
1603072500000|2020-10-19 01:55:00|9370.6|9365.6|9371.1|9366.1|9371.5|9366.5|9370.2|9365.2|108
1603072800000|2020-10-19 02:00:00|9370.7|9365.7|9373.8|9368.8|9375.5|9370.5|9370.7|9365.7|264
1603073100000|2020-10-19 02:05:00|9373.7|9368.7|9372.5|9367.5|9374|9369|9371.8|9366.8|42
1603073400000|2020-10-19 02:10:00|9372.7|9367.7|9371.5|9366.5|9373.2|9368.2|9371.3|9366.3|9
1603073700000|2020-10-19 02:15:00|9371.3|9366.3|9371.5|9366.5|9372.2|9367.2|9370.6|9365.6|46
1603074000000|2020-10-19 02:20:00|9371.3|9366.3|9372|9367|9372.5|9367.5|9371|9366|16
1603074300000|2020-10-19 02:25:00|9371.8|9366.8|9371.5|9366.5|9372|9367|9371|9366|4
1603074600000|2020-10-19 02:30:00|9371.7|9366.7|9372.8|9367.8|9373|9368|9371.2|9366.2|17
1603074900000|2020-10-19 02:35:00|9372.9|9367.9|9371.5|9366.5|9372.9|9367.9|9371.3|9366.3|7
1603075200000|2020-10-19 02:40:00|9371.7|9366.7|9372|9367|9372.3|9367.3|9371.5|9366.5|24
1603075500000|2020-10-19 02:45:00|9371.7|9366.7|9372.5|9367.5|9372.7|9367.7|9371.6|9366.6|1
1603075800000|2020-10-19 02:50:00|9372.7|9367.7|9373|9368|9373.2|9368.2|9372.5|9367.5|16
1603076100000|2020-10-19 02:55:00|9373.2|9368.2|9371.5|9366.5|9373.2|9368.2|9371.5|9366.5|24
1603076400000|2020-10-19 03:00:00|9371.7|9366.7|9372.5|9367.5|9372.9|9367.9|9371.5|9366.5|4
1603076700000|2020-10-19 03:05:00|9372.7|9367.7|9373|9368|9373.5|9368.5|9372.5|9367.5|9
1603077000000|2020-10-19 03:10:00|9372.8|9367.8|9374.1|9369.1|9374.3|9369.3|9372.8|9367.8|2
1603077300000|2020-10-19 03:15:00|9374|9369|9374.5|9369.5|9375.7|9370.7|9373.8|9368.8|39
1603077600000|2020-10-19 03:20:00|9374.3|9369.3|9375.3|9370.3|9375.3|9370.3|9374.3|9369.3|25
1603077900000|2020-10-19 03:25:00|9375.2|9370.2|9376|9371|9376.9|9371.9|9375|9370|42
1603078200000|2020-10-19 03:30:00|9376.2|9371.2|9376.5|9371.5|9377|9372|9376|9371|44
1603078500000|2020-10-19 03:35:00|9376.7|9371.7|9376.5|9371.5|9377|9372|9376.5|9371.5|7
1603078800000|2020-10-19 03:40:00|9376.7|9371.7|9376.2|9371.2|9376.9|9371.9|9376|9371|10
1603079100000|2020-10-19 03:45:00|9376.1|9371.1|9376.2|9371.2|9376.7|9371.7|9376|9371|1
1603079400000|2020-10-19 03:50:00|9376.1|9371.1|9377|9372|9377|9372|9375.8|9370.8|4
1603079700000|2020-10-19 03:55:00|9376.8|9371.8|9377|9372|9377.5|9372.5|9376.6|9371.6|49
1603080000000|2020-10-19 04:00:00|9377.2|9372.2|9377.2|9372.2|9377.5|9372.5|9377|9372|23
1603080300000|2020-10-19 04:05:00|9377.4|9372.4|9377|9372|9377.5|9372.5|9376.6|9371.6|13
1603080600000|2020-10-19 04:10:00|9376.8|9371.8|9376.5|9371.5|9377|9372|9376.5|9371.5|14
1603080900000|2020-10-19 04:15:00|9377|9372|9377.7|9372.7|9378|9373|9376.7|9371.7|9
1603081200000|2020-10-19 04:20:00|9377.6|9372.6|9377.5|9372.5|9378|9373|9377.1|9372.1|12
1603081500000|2020-10-19 04:25:00|9377.3|9372.3|9377.4|9372.4|9377.5|9372.5|9377|9372|3
1603081800000|2020-10-19 04:30:00|9377.5|9372.5|9378|9373|9378.5|9373.5|9377.1|9372.1|10
1603082100000|2020-10-19 04:35:00|9377.8|9372.8|9376.8|9371.8|9377.8|9372.8|9376.8|9371.8|1
1603082400000|2020-10-19 04:40:00|9377|9372|9377|9372|9377.2|9372.2|9376.8|9371.8|0
1603082700000|2020-10-19 04:45:00|9377.4|9372.4|9377.7|9372.7|9378|9373|9377.3|9372.3|32
1603083000000|2020-10-19 04:50:00|9377.6|9372.6|9377.5|9372.5|9378|9373|9377.5|9372.5|0
1603083300000|2020-10-19 04:55:00|9377.6|9372.6|9377.8|9372.8|9377.9|9372.9|9377.3|9372.3|4
1603083600000|2020-10-19 05:00:00|9377.7|9372.7|9377.8|9372.8|9378.6|9373.6|9377.6|9372.6|40
1603083900000|2020-10-19 05:05:00|9378|9373|9376.8|9371.8|9378|9373|9376.6|9371.6|4
1603084200000|2020-10-19 05:10:00|9376.6|9371.6|9376.8|9371.8|9377|9372|9376.1|9371.1|6
1603084500000|2020-10-19 05:15:00|9377|9372|9376.5|9371.5|9377|9372|9376.3|9371.3|2
1603084800000|2020-10-19 05:20:00|9376.7|9371.7|9376.5|9371.5|9377|9372|9376.5|9371.5|6
1603085100000|2020-10-19 05:25:00|9376.3|9371.3|9376.5|9371.5|9376.5|9371.5|9375.7|9370.7|11
1603085400000|2020-10-19 05:30:00|9376.7|9371.7|9375|9370|9376.7|9371.7|9375|9370|16
1603085700000|2020-10-19 05:35:00|9375.2|9370.2|9375.5|9370.5|9376|9371|9374.7|9369.7|43
1603086000000|2020-10-19 05:40:00|9375.6|9370.6|9374|9369|9376.1|9371.1|9374|9369|14
1603086300000|2020-10-19 05:45:00|9374.1|9369.1|9374|9369|9374.5|9369.5|9372.8|9367.8|23
1603086600000|2020-10-19 05:50:00|9374.1|9369.1|9372.7|9367.7|9374.5|9369.5|9372.6|9367.6|24
1603086900000|2020-10-19 05:55:00|9372.6|9367.6|9372.3|9367.3|9372.7|9367.7|9371.6|9366.6|38
1603087200000|2020-10-19 06:00:00|9372.2|9367.2|9373.9|9368.9|9374.4|9369.4|9372.2|9367.2|48
1603087500000|2020-10-19 06:05:00|9373.8|9368.8|9373.1|9368.1|9373.8|9368.8|9372.2|9367.2|22
1603087800000|2020-10-19 06:10:00|9373.2|9368.2|9374.1|9369.1|9374.2|9369.2|9372.6|9367.6|8
1603088100000|2020-10-19 06:15:00|9374.2|9369.2|9374.4|9369.4|9375|9370|9373.6|9368.6|17
1603088400000|2020-10-19 06:20:00|9374.2|9369.2|9373.8|9368.8|9375|9370|9373.7|9368.7|9
1603088700000|2020-10-19 06:25:00|9373.7|9368.7|9373.6|9368.6|9374.6|9369.6|9372.1|9367.1|8
1603089000000|2020-10-19 06:30:00|9373.9|9368.9|9373.7|9368.7|9375.6|9370.6|9373.7|9368.7|36
1603089300000|2020-10-19 06:35:00|9373.8|9368.8|9375.8|9370.8|9375.8|9370.8|9373.4|9368.4|43
1603089600000|2020-10-19 06:40:00|9376|9371|9374.3|9369.3|9376.5|9371.5|9373.8|9368.8|17
1603089900000|2020-10-19 06:45:00|9374.5|9369.5|9374.8|9369.8|9375|9370|9374.1|9369.1|55
1603090200000|2020-10-19 06:50:00|9374.6|9369.6|9373.7|9368.7|9375.4|9370.4|9373.7|9368.7|16
1603090500000|2020-10-19 06:55:00|9373.8|9368.8|9376.2|9371.2|9377|9372|9372.7|9367.7|14
1603090800000|2020-10-19 07:00:00|9376.1|9371.1|9369.7|9364.7|9376.1|9371.1|9369|9364|103
1603091100000|2020-10-19 07:05:00|9369.5|9364.5|9369.2|9364.2|9370.7|9365.7|9368|9363|46
1603091400000|2020-10-19 07:10:00|9369.6|9364.6|9371.9|9366.9|9373|9368|9369|9364|22
1603091700000|2020-10-19 07:15:00|9371.7|9366.7|9371.4|9366.4|9371.7|9366.7|9369.3|9364.3|31
1603092000000|2020-10-19 07:20:00|9371.3|9366.3|9366.3|9361.3|9371.6|9366.6|9366.2|9361.2|29
1603092300000|2020-10-19 07:25:00|9366.2|9361.2|9367.9|9362.9|9367.9|9362.9|9365.3|9360.3|81
1603092600000|2020-10-19 07:30:00|9368.1|9363.1|9370.2|9365.2|9370.2|9365.2|9367.4|9362.4|40
1603092900000|2020-10-19 07:35:00|9369.9|9364.9|9370.4|9365.4|9370.7|9365.7|9369|9364|19
1603093200000|2020-10-19 07:40:00|9370.3|9365.3|9365.2|9360.2|9370.7|9365.7|9364.3|9359.3|130
1603093500000|2020-10-19 07:45:00|9365|9360|9365.1|9360.1|9365.8|9360.8|9364.1|9359.1|52
1603093800000|2020-10-19 07:50:00|9365.2|9360.2|9363.5|9358.5|9365.7|9360.7|9362.5|9357.5|81
1603094100000|2020-10-19 07:55:00|9363.7|9358.7|9364.3|9359.3|9364.7|9359.7|9362.4|9357.4|17
1603094400000|2020-10-19 08:00:00|9364.2|9359.2|9364.4|9359.4|9364.8|9359.8|9362.8|9357.8|15
1603094700000|2020-10-19 08:05:00|9364.5|9359.5|9361.1|9356.1|9364.7|9359.7|9360.7|9355.7|106
1603095000000|2020-10-19 08:10:00|9361.2|9356.2|9359.6|9354.6|9362|9357|9359.3|9354.3|26
1603095300000|2020-10-19 08:15:00|9359.3|9354.3|9359|9354|9360|9355|9358.9|9353.9|27
1603095600000|2020-10-19 08:20:00|9358.9|9353.9|9358.7|9353.7|9359.2|9354.2|9357.8|9352.8|41
1603095900000|2020-10-19 08:25:00|9358.6|9353.6|9355.7|9350.7|9359|9354|9355.3|9350.3|102
1603096200000|2020-10-19 08:30:00|9355.4|9350.4|9355|9350|9355.4|9350.4|9353.3|9348.3|181
1603096500000|2020-10-19 08:35:00|9355.2|9350.2|9355.4|9350.4|9356.2|9351.2|9353.3|9348.3|242
1603096800000|2020-10-19 08:40:00|9355.5|9350.5|9353.2|9348.2|9355.7|9350.7|9352.7|9347.7|74
1603097100000|2020-10-19 08:45:00|9353|9348|9352.7|9347.7|9353.7|9348.7|9352|9347|54
1603097400000|2020-10-19 08:50:00|9352.5|9347.5|9351|9346|9352.7|9347.7|9349.7|9344.7|74
1603097700000|2020-10-19 08:55:00|9351.2|9346.2|9351.8|9346.8|9353.2|9348.2|9350.5|9345.5|95
1603098000000|2020-10-19 09:00:00|9351.9|9346.9|9351.7|9346.7|9352.7|9347.7|9350.7|9345.7|38
1603098300000|2020-10-19 09:05:00|9351.5|9346.5|9350.2|9345.2|9351.7|9346.7|9349.2|9344.2|28
1603098600000|2020-10-19 09:10:00|9350.3|9345.3|9350.8|9345.8|9351.6|9346.6|9349.2|9344.2|21
1603098900000|2020-10-19 09:15:00|9350.6|9345.6|9349.6|9344.6|9351.1|9346.1|9348.4|9343.4|62
1603099200000|2020-10-19 09:20:00|9349.4|9344.4|9347.8|9342.8|9349.4|9344.4|9346.7|9341.7|89
1603099500000|2020-10-19 09:25:00|9348|9343|9342.7|9337.7|9348.4|9343.4|9342.1|9337.1|170
1603099800000|2020-10-19 09:30:00|9342.4|9337.4|9341.1|9336.1|9342.7|9337.7|9339.2|9334.2|95
1603100100000|2020-10-19 09:35:00|9341.2|9336.2|9340.3|9335.3|9342|9337|9340|9335|39
1603100400000|2020-10-19 09:40:00|9340.2|9335.2|9339|9334|9340.5|9335.5|9337.8|9332.8|42
1603100700000|2020-10-19 09:45:00|9338.6|9333.6|9339.7|9334.7|9340.2|9335.2|9337.7|9332.7|76
1603101000000|2020-10-19 09:50:00|9339.8|9334.8|9341.1|9336.1|9341.5|9336.5|9339.7|9334.7|22
1603101300000|2020-10-19 09:55:00|9341.2|9336.2|9342.2|9337.2|9342.4|9337.4|9341|9336|20
1603101600000|2020-10-19 10:00:00|9341.9|9336.9|9341|9336|9341.9|9336.9|9339.8|9334.8|66
1603101900000|2020-10-19 10:05:00|9340.7|9335.7|9340.8|9335.8|9341.2|9336.2|9340.5|9335.5|44
1603102200000|2020-10-19 10:10:00|9340.7|9335.7|9341.9|9336.9|9342.5|9337.5|9340.7|9335.7|27
1603102500000|2020-10-19 10:15:00|9342|9337|9342.7|9337.7|9343.2|9338.2|9341.5|9336.5|55
1603102800000|2020-10-19 10:20:00|9342.4|9337.4|9340.4|9335.4|9342.7|9337.7|9340.2|9335.2|30
1603103100000|2020-10-19 10:25:00|9340.3|9335.3|9340.2|9335.2|9340.7|9335.7|9339.8|9334.8|30
1603103400000|2020-10-19 10:30:00|9340|9335|9342.7|9337.7|9342.7|9337.7|9340|9335|31
1603103700000|2020-10-19 10:35:00|9342.5|9337.5|9341.4|9336.4|9343.6|9338.6|9341.2|9336.2|25
1603104000000|2020-10-19 10:40:00|9341.3|9336.3|9343.6|9338.6|9343.9|9338.9|9341.2|9336.2|12
1603104300000|2020-10-19 10:45:00|9344|9339|9344.5|9339.5|9344.5|9339.5|9343.7|9338.7|27
1603104600000|2020-10-19 10:50:00|9344.4|9339.4|9340.1|9335.1|9344.7|9339.7|9338.7|9333.7|56
1603104900000|2020-10-19 10:55:00|9340|9335|9337|9332|9340.1|9335.1|9336.8|9331.8|79
1603105200000|2020-10-19 11:00:00|9336.7|9331.7|9335.7|9330.7|9337.7|9332.7|9335.3|9330.3|174
1603105500000|2020-10-19 11:05:00|9335.8|9330.8|9337|9332|9337.2|9332.2|9335.3|9330.3|49
1603105800000|2020-10-19 11:10:00|9337.2|9332.2|9336.4|9331.4|9337.2|9332.2|9336|9331|40
1603106100000|2020-10-19 11:15:00|9336.2|9331.2|9335.7|9330.7|9336.7|9331.7|9335.7|9330.7|48
1603106400000|2020-10-19 11:20:00|9335.8|9330.8|9335.6|9330.6|9336.2|9331.2|9334.9|9329.9|36
1603106700000|2020-10-19 11:25:00|9335.5|9330.5|9335|9330|9336.2|9331.2|9334.9|9329.9|37
1603107000000|2020-10-19 11:30:00|9334.9|9329.9|9328|9323|9334.9|9329.9|9327.8|9322.8|212
1603107300000|2020-10-19 11:35:00|9328.2|9323.2|9327.3|9322.3|9330.3|9325.3|9325.7|9320.7|192
1603107600000|2020-10-19 11:40:00|9327.5|9322.5|9324.8|9319.8|9327.5|9322.5|9323.4|9318.4|90
1603107900000|2020-10-19 11:45:00|9324.7|9319.7|9324.7|9319.7|9325.7|9320.7|9322.9|9317.9|70
1603108200000|2020-10-19 11:50:00|9324.5|9319.5|9325.2|9320.2|9327.2|9322.2|9324.4|9319.4|231
1603108500000|2020-10-19 11:55:00|9325|9320|9323.8|9318.8|9325.7|9320.7|9323.3|9318.3|60
1603108800000|2020-10-19 12:00:00|9323.9|9318.9|9324.2|9319.2|9325.3|9320.3|9323.3|9318.3|112
1603109100000|2020-10-19 12:05:00|9324.4|9319.4|9324.2|9319.2|9326.7|9321.7|9323.9|9318.9|229
1603109400000|2020-10-19 12:10:00|9324|9319|9325.9|9320.9|9326.2|9321.2|9323.3|9318.3|100
1603109700000|2020-10-19 12:15:00|9325.7|9320.7|9325|9320|9326.9|9321.9|9324.9|9319.9|79
1603110000000|2020-10-19 12:20:00|9325.2|9320.2|9328|9323|9328.2|9323.2|9325|9320|87
1603110300000|2020-10-19 12:25:00|9328.2|9323.2|9327.7|9322.7|9329.2|9324.2|9327.3|9322.3|25
1603110600000|2020-10-19 12:30:00|9328.1|9323.1|9328.7|9323.7|9328.7|9323.7|9326.8|9321.8|30
1603110900000|2020-10-19 12:35:00|9328.5|9323.5|9328.3|9323.3|9329.2|9324.2|9327.8|9322.8|49
1603111200000|2020-10-19 12:40:00|9328.1|9323.1|9328.3|9323.3|9328.4|9323.4|9326.8|9321.8|53
1603111500000|2020-10-19 12:45:00|9328.2|9323.2|9329.7|9324.7|9330.6|9325.6|9327.5|9322.5|43
1603111800000|2020-10-19 12:50:00|9329.9|9324.9|9332.5|9327.5|9332.7|9327.7|9329.7|9324.7|59
1603112100000|2020-10-19 12:55:00|9332.7|9327.7|9331.2|9326.2|9333|9328|9330.5|9325.5|39
1603112400000|2020-10-19 13:00:00|9331|9326|9329.4|9324.4|9331.3|9326.3|9328.3|9323.3|37
1603112700000|2020-10-19 13:05:00|9329.7|9324.7|9328.7|9323.7|9330.7|9325.7|9327.9|9322.9|30
1603113000000|2020-10-19 13:10:00|9328.3|9323.3|9330.9|9325.9|9331.2|9326.2|9328.3|9323.3|96
1603113300000|2020-10-19 13:15:00|9330.8|9325.8|9330|9325|9332|9327|9329.8|9324.8|43
1603113600000|2020-10-19 13:20:00|9329.9|9324.9|9330.5|9325.5|9330.5|9325.5|9329.1|9324.1|100
1603113900000|2020-10-19 13:25:00|9330.7|9325.7|9330.5|9325.5|9331.9|9326.9|9330.3|9325.3|46
1603114200000|2020-10-19 13:30:00|9330.4|9325.4|9329.4|9324.4|9332.4|9327.4|9325.8|9320.8|522
1603114500000|2020-10-19 13:35:00|9329.7|9324.7|9326.9|9321.9|9329.7|9324.7|9326.8|9321.8|85
1603114800000|2020-10-19 13:40:00|9327|9322|9325.3|9320.3|9327.5|9322.5|9323.9|9318.9|91
1603115100000|2020-10-19 13:45:00|9325.1|9320.1|9324.8|9319.8|9326.5|9321.5|9323.3|9318.3|70
1603115400000|2020-10-19 13:50:00|9324.6|9319.6|9325.8|9320.8|9326|9321|9323.1|9318.1|87
1603115700000|2020-10-19 13:55:00|9325.6|9320.6|9327|9322|9327.8|9322.8|9324.8|9319.8|50
1603116000000|2020-10-19 14:00:00|9327.2|9322.2|9330.9|9325.9|9331.3|9326.3|9326.8|9321.8|90
1603116300000|2020-10-19 14:05:00|9331|9326|9334.4|9329.4|9334.5|9329.5|9330.8|9325.8|62
1603116600000|2020-10-19 14:10:00|9334.8|9329.8|9330.3|9325.3|9335|9330|9330|9325|98
1603116900000|2020-10-19 14:15:00|9330.5|9325.5|9325.8|9320.8|9330.8|9325.8|9325.8|9320.8|99
1603117200000|2020-10-19 14:20:00|9326|9321|9324.8|9319.8|9326.3|9321.3|9324.4|9319.4|63
1603117500000|2020-10-19 14:25:00|9324.9|9319.9|9323.3|9318.3|9324.9|9319.9|9322.9|9317.9|104
1603117800000|2020-10-19 14:30:00|9323.1|9318.1|9324.8|9319.8|9325.3|9320.3|9320.9|9315.9|250
1603118100000|2020-10-19 14:35:00|9325.1|9320.1|9328.4|9323.4|9329.9|9324.9|9324.8|9319.8|175
1603118400000|2020-10-19 14:40:00|9328.3|9323.3|9331.3|9326.3|9331.3|9326.3|9326.9|9321.9|63
1603118700000|2020-10-19 14:45:00|9331.4|9326.4|9330.8|9325.8|9332|9327|9328.2|9323.2|141
1603119000000|2020-10-19 14:50:00|9330.5|9325.5|9329.7|9324.7|9331.8|9326.8|9329.3|9324.3|145
1603119300000|2020-10-19 14:55:00|9329.8|9324.8|9328.6|9323.6|9331|9326|9326.8|9321.8|111
1603119600000|2020-10-19 15:00:00|9328.5|9323.5|9327.3|9322.3|9329.3|9324.3|9326.6|9321.6|128
1603119900000|2020-10-19 15:05:00|9327.1|9322.1|9327.6|9322.6|9328.3|9323.3|9326.6|9321.6|39
1603120200000|2020-10-19 15:10:00|9327.5|9322.5|9329.2|9324.2|9330.9|9325.9|9327.1|9322.1|106
1603120500000|2020-10-19 15:15:00|9329.3|9324.3|9327.3|9322.3|9330.8|9325.8|9326.8|9321.8|129
1603120800000|2020-10-19 15:20:00|9327|9322|9331.6|9326.6|9331.8|9326.8|9327|9322|64
1603121100000|2020-10-19 15:25:00|9331.5|9326.5|9331.3|9326.3|9331.9|9326.9|9329.9|9324.9|65
1603121400000|2020-10-19 15:30:00|9331.1|9326.1|9333.2|9328.2|9333.8|9328.8|9330.8|9325.8|81
1603121700000|2020-10-19 15:35:00|9332.8|9327.8|9330.2|9325.2|9332.8|9327.8|9330.1|9325.1|131
1603122000000|2020-10-19 15:40:00|9330.3|9325.3|9328.8|9323.8|9330.4|9325.4|9328|9323|145
1603122300000|2020-10-19 15:45:00|9328.9|9323.9|9328.2|9323.2|9329.3|9324.3|9326.9|9321.9|19
1603122600000|2020-10-19 15:50:00|9328.3|9323.3|9325.8|9320.8|9328.3|9323.3|9325.8|9320.8|13
1603122900000|2020-10-19 15:55:00|9325.6|9320.6|9326.3|9321.3|9326.4|9321.4|9324.8|9319.8|35
1603123200000|2020-10-19 16:00:00|9326.4|9321.4|9325.2|9320.2|9326.8|9321.8|9323.8|9318.8|46
1603123500000|2020-10-19 16:05:00|9325.3|9320.3|9327|9322|9327.3|9322.3|9324.5|9319.5|72
1603123800000|2020-10-19 16:10:00|9326.9|9321.9|9327.1|9322.1|9327.8|9322.8|9326.3|9321.3|45
1603124100000|2020-10-19 16:15:00|9327|9322|9329.3|9324.3|9329.8|9324.8|9326.8|9321.8|34
1603124400000|2020-10-19 16:20:00|9329.1|9324.1|9328|9323|9329.8|9324.8|9327.8|9322.8|27
1603124700000|2020-10-19 16:25:00|9328.2|9323.2|9329.3|9324.3|9330.5|9325.5|9327.2|9322.2|254
1603125000000|2020-10-19 16:30:00|9329.4|9324.4|9328.7|9323.7|9329.8|9324.8|9327.6|9322.6|32
1603125300000|2020-10-19 16:35:00|9328.8|9323.8|9328.5|9323.5|9328.8|9323.8|9327.8|9322.8|6
1603125600000|2020-10-19 16:40:00|9328.7|9323.7|9328.8|9323.8|9329.2|9324.2|9328.3|9323.3|5
1603125900000|2020-10-19 16:45:00|9329|9324|9328.5|9323.5|9329|9324|9327.8|9322.8|7
1603126200000|2020-10-19 16:50:00|9328.4|9323.4|9328.9|9323.9|9329|9324|9327.8|9322.8|10
1603126500000|2020-10-19 16:55:00|9328.8|9323.8|9330.5|9325.5|9330.5|9325.5|9328.3|9323.3|21
1603126800000|2020-10-19 17:00:00|9330.4|9325.4|9329|9324|9330.5|9325.5|9328.8|9323.8|13
1603127100000|2020-10-19 17:05:00|9328.9|9323.9|9330.3|9325.3|9330.3|9325.3|9328.3|9323.3|4
1603127400000|2020-10-19 17:10:00|9330|9325|9329|9324|9330.3|9325.3|9328.8|9323.8|12
1603127700000|2020-10-19 17:15:00|9328.9|9323.9|9328.3|9323.3|9329.5|9324.5|9328.1|9323.1|19
1603128000000|2020-10-19 17:20:00|9328.1|9323.1|9329.8|9324.8|9329.8|9324.8|9328|9323|5
1603128300000|2020-10-19 17:25:00|9329.6|9324.6|9329.4|9324.4|9330.3|9325.3|9329.1|9324.1|19
1603128600000|2020-10-19 17:30:00|9329.5|9324.5|9331.8|9326.8|9331.8|9326.8|9329.3|9324.3|45
1603128900000|2020-10-19 17:35:00|9331.6|9326.6|9332|9327|9332.3|9327.3|9331.3|9326.3|11
1603129200000|2020-10-19 17:40:00|9331.8|9326.8|9332.3|9327.3|9332.8|9327.8|9331.8|9326.8|50
1603129500000|2020-10-19 17:45:00|9332.5|9327.5|9333.5|9328.5|9333.8|9328.8|9332.3|9327.3|41
1603129800000|2020-10-19 17:50:00|9333.8|9328.8|9333.8|9328.8|9334.3|9329.3|9332.8|9327.8|12
1603130100000|2020-10-19 17:55:00|9334|9329|9333.9|9328.9|9334.8|9329.8|9333.3|9328.3|22
1603130400000|2020-10-19 18:00:00|9333.8|9328.8|9335|9330|9336.1|9331.1|9333.8|9328.8|91
1603130700000|2020-10-19 18:05:00|9334.8|9329.8|9333.8|9328.8|9334.8|9329.8|9333.5|9328.5|44
1603131000000|2020-10-19 18:10:00|9333.9|9328.9|9333.3|9328.3|9334.3|9329.3|9333.3|9328.3|6
1603131300000|2020-10-19 18:15:00|9333.4|9328.4|9333|9328|9333.4|9328.4|9332.8|9327.8|12
1603131600000|2020-10-19 18:20:00|9333.2|9328.2|9333.1|9328.1|9333.5|9328.5|9332.5|9327.5|24
1603131900000|2020-10-19 18:25:00|9333.3|9328.3|9334.5|9329.5|9335|9330|9332.9|9327.9|41
1603132200000|2020-10-19 18:30:00|9334.3|9329.3|9338.2|9333.2|9338.5|9333.5|9334.3|9329.3|330
1603132500000|2020-10-19 18:35:00|9338|9333|9339.2|9334.2|9339.7|9334.7|9338|9333|71
1603132800000|2020-10-19 18:40:00|9339.1|9334.1|9340.4|9335.4|9340.5|9335.5|9338.6|9333.6|179
1603133100000|2020-10-19 18:45:00|9340.5|9335.5|9342.6|9337.6|9343.7|9338.7|9340.5|9335.5|530
1603133400000|2020-10-19 18:50:00|9342.8|9337.8|9342.6|9337.6|9343.8|9338.8|9342.5|9337.5|68
1603133700000|2020-10-19 18:55:00|9342.9|9337.9|9344.5|9339.5|9344.9|9339.9|9341.1|9336.1|138
1603134000000|2020-10-19 19:00:00|9344.6|9339.6|9345.4|9340.4|9346.4|9341.4|9344.5|9339.5|224
1603134300000|2020-10-19 19:05:00|9345.5|9340.5|9344|9339|9345.6|9340.6|9343.8|9338.8|39
1603134600000|2020-10-19 19:10:00|9344.4|9339.4|9343.3|9338.3|9344.7|9339.7|9343.3|9338.3|58
1603134900000|2020-10-19 19:15:00|9343.5|9338.5|9343.6|9338.6|9344|9339|9342.6|9337.6|55
1603135200000|2020-10-19 19:20:00|9343.7|9338.7|9343.7|9338.7|9344|9339|9343|9338|58
1603135500000|2020-10-19 19:25:00|9343.6|9338.6|9343|9338|9344|9339|9342.8|9337.8|27
1603135800000|2020-10-19 19:30:00|9342.8|9337.8|9343.7|9338.7|9343.7|9338.7|9342.7|9337.7|21
1603136100000|2020-10-19 19:35:00|9343.6|9338.6|9342.8|9337.8|9344|9339|9342.8|9337.8|48
1603136400000|2020-10-19 19:40:00|9342.7|9337.7|9342.9|9337.9|9343|9338|9342|9337|279
1603136700000|2020-10-19 19:45:00|9342.8|9337.8|9342|9337|9342.8|9337.8|9341.5|9336.5|59
1603137000000|2020-10-19 19:50:00|9342.1|9337.1|9345.3|9340.3|9345.4|9340.4|9342.1|9337.1|44
1603137300000|2020-10-19 19:55:00|9345.4|9340.4|9344|9339|9345.4|9340.4|9343.7|9338.7|59
1603137600000|2020-10-19 20:00:00|9343.8|9338.8|9345.8|9340.8|9346.2|9341.2|9343.8|9338.8|85
1603137900000|2020-10-19 20:05:00|9345.7|9340.7|9344.6|9339.6|9346|9341|9344.2|9339.2|15
1603138200000|2020-10-19 20:10:00|9344.4|9339.4|9343.9|9338.9|9344.5|9339.5|9343.1|9338.1|13
1603138500000|2020-10-19 20:15:00|9344|9339|9343.5|9338.5|9344.5|9339.5|9343.2|9338.2|23
1603138800000|2020-10-19 20:20:00|9343.3|9338.3|9343.5|9338.5|9343.5|9338.5|9343.2|9338.2|2
1603139100000|2020-10-19 20:25:00|9343.7|9338.7|9343.3|9338.3|9344|9339|9343.2|9338.2|17
1603139400000|2020-10-19 20:30:00|9343.5|9338.5|9343.3|9338.3|9343.5|9338.5|9342.7|9337.7|32
1603139700000|2020-10-19 20:35:00|9343.2|9338.2|9342.8|9337.8|9343.2|9338.2|9342.7|9337.7|11
1603140000000|2020-10-19 20:40:00|9342.7|9337.7|9341.6|9336.6|9342.7|9337.7|9341.6|9336.6|48
1603140300000|2020-10-19 20:45:00|9341.7|9336.7|9341.5|9336.5|9341.7|9336.7|9340.7|9335.7|28
1603140600000|2020-10-19 20:50:00|9341.3|9336.3|9341.8|9336.8|9342|9337|9341.1|9336.1|14
1603140900000|2020-10-19 20:55:00|9341.7|9336.7|9342.2|9337.2|9342.8|9337.8|9341.1|9336.1|50
1603152000000|2020-10-20 00:00:00|9344.3|9339.3|9343.1|9338.1|9345.7|9340.7|9341.6|9336.6|109
1603152300000|2020-10-20 00:05:00|9343|9338|9341.6|9336.6|9343.3|9338.3|9341.6|9336.6|7
1603152600000|2020-10-20 00:10:00|9341.8|9336.8|9342.5|9337.5|9342.6|9337.6|9341.5|9336.5|14
1603152900000|2020-10-20 00:15:00|9342.3|9337.3|9344|9339|9344.4|9339.4|9342.3|9337.3|7
1603153200000|2020-10-20 00:20:00|9344.1|9339.1|9343.1|9338.1|9344.1|9339.1|9342.5|9337.5|40
1603153500000|2020-10-20 00:25:00|9343.3|9338.3|9344|9339|9344.2|9339.2|9342.8|9337.8|7
1603153800000|2020-10-20 00:30:00|9344.2|9339.2|9344.8|9339.8|9344.9|9339.9|9344|9339|4
1603154100000|2020-10-20 00:35:00|9344.9|9339.9|9345.2|9340.2|9345.5|9340.5|9344.6|9339.6|15
1603154400000|2020-10-20 00:40:00|9345.4|9340.4|9343.1|9338.1|9345.4|9340.4|9343.1|9338.1|1
1603154700000|2020-10-20 00:45:00|9343.2|9338.2|9343.4|9338.4|9343.9|9338.9|9342.3|9337.3|2
1603155000000|2020-10-20 00:50:00|9343.5|9338.5|9341.8|9336.8|9343.5|9338.5|9341.6|9336.6|25
1603155300000|2020-10-20 00:55:00|9341.9|9336.9|9341.5|9336.5|9342.5|9337.5|9341|9336|10
1603155600000|2020-10-20 01:00:00|9341.6|9336.6|9344|9339|9344.8|9339.8|9340.8|9335.8|36
1603155900000|2020-10-20 01:05:00|9344.1|9339.1|9342.6|9337.6|9344.1|9339.1|9342.6|9337.6|12
1603156200000|2020-10-20 01:10:00|9342.7|9337.7|9342.1|9337.1|9343.2|9338.2|9341.4|9336.4|27
1603156500000|2020-10-20 01:15:00|9342.2|9337.2|9340.5|9335.5|9342.5|9337.5|9340.2|9335.2|6
1603156800000|2020-10-20 01:20:00|9340.6|9335.6|9341.3|9336.3|9341.5|9336.5|9340.1|9335.1|16
1603157100000|2020-10-20 01:25:00|9341.5|9336.5|9343.5|9338.5|9343.5|9338.5|9341.5|9336.5|20
1603157400000|2020-10-20 01:30:00|9343.7|9338.7|9343.8|9338.8|9344.1|9339.1|9343.5|9338.5|19
1603157700000|2020-10-20 01:35:00|9343.9|9338.9|9345.5|9340.5|9345.5|9340.5|9343.5|9338.5|12
1603158000000|2020-10-20 01:40:00|9345.3|9340.3|9345.6|9340.6|9346.3|9341.3|9345.1|9340.1|10
1603158300000|2020-10-20 01:45:00|9345.7|9340.7|9348.1|9343.1|9348.8|9343.8|9345.7|9340.7|29
1603158600000|2020-10-20 01:50:00|9348.2|9343.2|9347.4|9342.4|9348.5|9343.5|9346.8|9341.8|8
1603158900000|2020-10-20 01:55:00|9347.5|9342.5|9348.1|9343.1|9349.1|9344.1|9347.5|9342.5|26
1603159200000|2020-10-20 02:00:00|9348.3|9343.3|9349|9344|9350|9345|9348.3|9343.3|32
1603159500000|2020-10-20 02:05:00|9349.1|9344.1|9348.6|9343.6|9350.1|9345.1|9348.5|9343.5|1
1603159800000|2020-10-20 02:10:00|9348.8|9343.8|9347.5|9342.5|9349|9344|9347.5|9342.5|9
1603160100000|2020-10-20 02:15:00|9347.6|9342.6|9347.4|9342.4|9347.9|9342.9|9347|9342|3
1603160400000|2020-10-20 02:20:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.3|9341.3|7
1603160700000|2020-10-20 02:25:00|9347.4|9342.4|9346.5|9341.5|9347.9|9342.9|9346.1|9341.1|7
1603161000000|2020-10-20 02:30:00|9346.6|9341.6|9347.2|9342.2|9347.9|9342.9|9346.5|9341.5|10
1603161300000|2020-10-20 02:35:00|9347.5|9342.5|9346.2|9341.2|9347.5|9342.5|9346.1|9341.1|7
1603161600000|2020-10-20 02:40:00|9346.4|9341.4|9345.8|9340.8|9346.5|9341.5|9345.7|9340.7|47
1603161900000|2020-10-20 02:45:00|9346|9341|9346.2|9341.2|9347|9342|9346|9341|47
1603162200000|2020-10-20 02:50:00|9346.1|9341.1|9346.3|9341.3|9346.6|9341.6|9345.8|9340.8|36
1603162500000|2020-10-20 02:55:00|9346.2|9341.2|9345.2|9340.2|9346.2|9341.2|9344.7|9339.7|24
1603162800000|2020-10-20 03:00:00|9345.3|9340.3|9344.7|9339.7|9345.8|9340.8|9344.5|9339.5|18
1603163100000|2020-10-20 03:05:00|9344.8|9339.8|9344.2|9339.2|9345.1|9340.1|9344.2|9339.2|16
1603163400000|2020-10-20 03:10:00|9344.3|9339.3|9343.7|9338.7|9344.3|9339.3|9343.3|9338.3|15
1603163700000|2020-10-20 03:15:00|9343.5|9338.5|9344.1|9339.1|9344.2|9339.2|9343.5|9338.5|13
1603164000000|2020-10-20 03:20:00|9344.2|9339.2|9344.7|9339.7|9344.7|9339.7|9343.8|9338.8|3
1603164300000|2020-10-20 03:25:00|9344.5|9339.5|9344|9339|9344.5|9339.5|9343.9|9338.9|11
1603164600000|2020-10-20 03:30:00|9344.2|9339.2|9342.4|9337.4|9344.5|9339.5|9342.3|9337.3|15
1603164900000|2020-10-20 03:35:00|9342.5|9337.5|9342|9337|9343.1|9338.1|9341.7|9336.7|18
1603165200000|2020-10-20 03:40:00|9342.2|9337.2|9342.7|9337.7|9343.1|9338.1|9342|9337|2
1603165500000|2020-10-20 03:45:00|9342.5|9337.5|9342.3|9337.3|9342.6|9337.6|9342.2|9337.2|9
1603165800000|2020-10-20 03:50:00|9342.4|9337.4|9341.5|9336.5|9342.7|9337.7|9341.4|9336.4|16
1603166100000|2020-10-20 03:55:00|9341.7|9336.7|9340.7|9335.7|9341.7|9336.7|9340.5|9335.5|21
1603166400000|2020-10-20 04:00:00|9340.8|9335.8|9341.3|9336.3|9342.1|9337.1|9340.8|9335.8|36
1603166700000|2020-10-20 04:05:00|9341.2|9336.2|9340.6|9335.6|9341.6|9336.6|9340.4|9335.4|13
1603167000000|2020-10-20 04:10:00|9340.8|9335.8|9340.7|9335.7|9341.2|9336.2|9340.7|9335.7|10
1603167300000|2020-10-20 04:15:00|9340.6|9335.6|9340.7|9335.7|9340.7|9335.7|9340.2|9335.2|10
1603167600000|2020-10-20 04:20:00|9341|9336|9341.3|9336.3|9341.7|9336.7|9340.9|9335.9|0
1603167900000|2020-10-20 04:25:00|9341.2|9336.2|9341.1|9336.1|9341.4|9336.4|9341.1|9336.1|13
1603168200000|2020-10-20 04:30:00|9341.2|9336.2|9341.5|9336.5|9341.9|9336.9|9341.1|9336.1|15
1603168500000|2020-10-20 04:35:00|9341.6|9336.6|9341.6|9336.6|9341.8|9336.8|9341.5|9336.5|3
1603168800000|2020-10-20 04:40:00|9341.5|9336.5|9341.2|9336.2|9341.6|9336.6|9341.1|9336.1|1
1603169100000|2020-10-20 04:45:00|9341.4|9336.4|9341.6|9336.6|9341.6|9336.6|9341|9336|4
1603169400000|2020-10-20 04:50:00|9341.5|9336.5|9341|9336|9341.6|9336.6|9341|9336|4
1603169700000|2020-10-20 04:55:00|9340.7|9335.7|9341|9336|9341.3|9336.3|9340.7|9335.7|2
1603170000000|2020-10-20 05:00:00|9341.1|9336.1|9340.3|9335.3|9341.4|9336.4|9340|9335|31
1603170300000|2020-10-20 05:05:00|9340.5|9335.5|9340.5|9335.5|9340.8|9335.8|9339.6|9334.6|24
1603170600000|2020-10-20 05:10:00|9340.6|9335.6|9339.5|9334.5|9340.6|9335.6|9339.3|9334.3|3
1603170900000|2020-10-20 05:15:00|9339.6|9334.6|9340.3|9335.3|9340.5|9335.5|9339.6|9334.6|5
1603171200000|2020-10-20 05:20:00|9340.5|9335.5|9341.4|9336.4|9341.4|9336.4|9340.2|9335.2|5
1603171500000|2020-10-20 05:25:00|9341.1|9336.1|9342.5|9337.5|9342.8|9337.8|9341.1|9336.1|89
1603171800000|2020-10-20 05:30:00|9342.8|9337.8|9343.5|9338.5|9344.4|9339.4|9342.8|9337.8|17
1603172100000|2020-10-20 05:35:00|9343.6|9338.6|9344|9339|9344.2|9339.2|9343.6|9338.6|4
1603172400000|2020-10-20 05:40:00|9344.2|9339.2|9342.7|9337.7|9344.4|9339.4|9342.7|9337.7|9
1603172700000|2020-10-20 05:45:00|9342.9|9337.9|9342.5|9337.5|9343.3|9338.3|9342.5|9337.5|20
1603173000000|2020-10-20 05:50:00|9342.3|9337.3|9340.2|9335.2|9342.3|9337.3|9340.2|9335.2|5
1603173300000|2020-10-20 05:55:00|9340.4|9335.4|9340.9|9335.9|9341.6|9336.6|9340|9335|28
1603173600000|2020-10-20 06:00:00|9341|9336|9343.1|9338.1|9343.4|9338.4|9340.5|9335.5|50
1603173900000|2020-10-20 06:05:00|9343.3|9338.3|9344|9339|9344.6|9339.6|9343|9338|49
1603174200000|2020-10-20 06:10:00|9344.1|9339.1|9344.7|9339.7|9346|9341|9343.7|9338.7|33
1603174500000|2020-10-20 06:15:00|9344.5|9339.5|9343.8|9338.8|9344.9|9339.9|9342.4|9337.4|32
1603174800000|2020-10-20 06:20:00|9344|9339|9340.9|9335.9|9344.1|9339.1|9340.8|9335.8|21
1603175100000|2020-10-20 06:25:00|9340.8|9335.8|9341.6|9336.6|9342|9337|9339.7|9334.7|19
1603175400000|2020-10-20 06:30:00|9341.4|9336.4|9340.9|9335.9|9341.6|9336.6|9338.9|9333.9|30
1603175700000|2020-10-20 06:35:00|9341.1|9336.1|9341.7|9336.7|9342.6|9337.6|9340.8|9335.8|11
1603176000000|2020-10-20 06:40:00|9341.5|9336.5|9342.8|9337.8|9343.2|9338.2|9341.5|9336.5|13
1603176300000|2020-10-20 06:45:00|9342.9|9337.9|9343.6|9338.6|9344.8|9339.8|9342.9|9337.9|32
1603176600000|2020-10-20 06:50:00|9343.4|9338.4|9343.2|9338.2|9344.1|9339.1|9342.9|9337.9|16
1603176900000|2020-10-20 06:55:00|9343.3|9338.3|9346.9|9341.9|9347.2|9342.2|9343|9338|60
1603177200000|2020-10-20 07:00:00|9346.8|9341.8|9343.3|9338.3|9346.9|9341.9|9342.5|9337.5|51
1603177500000|2020-10-20 07:05:00|9343.4|9338.4|9348.2|9343.2|9348.6|9343.6|9343.3|9338.3|18
1603177800000|2020-10-20 07:10:00|9348|9343|9350.1|9345.1|9350.2|9345.2|9347.4|9342.4|26
1603178100000|2020-10-20 07:15:00|9350.2|9345.2|9349.9|9344.9|9352.2|9347.2|9348.7|9343.7|82
1603178400000|2020-10-20 07:20:00|9349.6|9344.6|9350.1|9345.1|9351.2|9346.2|9348.9|9343.9|14
1603178700000|2020-10-20 07:25:00|9350|9345|9349.4|9344.4|9350.4|9345.4|9348.4|9343.4|12
1603179000000|2020-10-20 07:30:00|9349.2|9344.2|9349.4|9344.4|9350.7|9345.7|9347|9342|91
1603179300000|2020-10-20 07:35:00|9349.5|9344.5|9347.3|9342.3|9349.7|9344.7|9347.1|9342.1|29
1603179600000|2020-10-20 07:40:00|9347.4|9342.4|9344|9339|9347.7|9342.7|9342.9|9337.9|47
1603179900000|2020-10-20 07:45:00|9343.9|9338.9|9342.3|9337.3|9344.2|9339.2|9341.4|9336.4|11
1603180200000|2020-10-20 07:50:00|9342.4|9337.4|9342.9|9337.9|9345.6|9340.6|9342.4|9337.4|21
1603180500000|2020-10-20 07:55:00|9342.8|9337.8|9340.7|9335.7|9343.4|9338.4|9339.3|9334.3|104
1603180800000|2020-10-20 08:00:00|9340.8|9335.8|9341|9336|9344.3|9339.3|9340.7|9335.7|29
1603181100000|2020-10-20 08:05:00|9341.2|9336.2|9342.7|9337.7|9343.4|9338.4|9341|9336|27
1603181400000|2020-10-20 08:10:00|9342.8|9337.8|9337.3|9332.3|9343.8|9338.8|9336.9|9331.9|72
1603181700000|2020-10-20 08:15:00|9337.4|9332.4|9338.4|9333.4|9338.7|9333.7|9336.9|9331.9|89
1603182000000|2020-10-20 08:20:00|9338.5|9333.5|9334.7|9329.7|9338.8|9333.8|9334.4|9329.4|51
1603182300000|2020-10-20 08:25:00|9334.6|9329.6|9337.2|9332.2|9338.2|9333.2|9334.5|9329.5|36
1603182600000|2020-10-20 08:30:00|9337|9332|9340.8|9335.8|9341.3|9336.3|9337|9332|51
1603182900000|2020-10-20 08:35:00|9340.5|9335.5|9338.7|9333.7|9341|9336|9338.4|9333.4|87
1603183200000|2020-10-20 08:40:00|9338.5|9333.5|9333.4|9328.4|9338.7|9333.7|9333|9328|59
1603183500000|2020-10-20 08:45:00|9333.3|9328.3|9329.9|9324.9|9333.7|9328.7|9329.8|9324.8|30
1603183800000|2020-10-20 08:50:00|9330.1|9325.1|9333.4|9328.4|9333.6|9328.6|9328.7|9323.7|28
1603184100000|2020-10-20 08:55:00|9333.6|9328.6|9335.9|9330.9|9336.1|9331.1|9333|9328|12
1603184400000|2020-10-20 09:00:00|9336.1|9331.1|9332.4|9327.4|9336.3|9331.3|9332.1|9327.1|26
1603184700000|2020-10-20 09:05:00|9332.1|9327.1|9332.2|9327.2|9332.7|9327.7|9330.4|9325.4|47
1603185000000|2020-10-20 09:10:00|9332|9327|9331.1|9326.1|9332.6|9327.6|9330.9|9325.9|37
1603185300000|2020-10-20 09:15:00|9330.9|9325.9|9329.1|9324.1|9331.2|9326.2|9328.4|9323.4|37
1603185600000|2020-10-20 09:20:00|9329.2|9324.2|9328.8|9323.8|9329.9|9324.9|9327.8|9322.8|11
1603185900000|2020-10-20 09:25:00|9328.7|9323.7|9327.3|9322.3|9329.3|9324.3|9327.2|9322.2|10
1603186200000|2020-10-20 09:30:00|9327.2|9322.2|9323.1|9318.1|9328.1|9323.1|9321.7|9316.7|187
1603186500000|2020-10-20 09:35:00|9323|9318|9322.9|9317.9|9324.1|9319.1|9322|9317|44
1603186800000|2020-10-20 09:40:00|9323.1|9318.1|9323.7|9318.7|9324.8|9319.8|9322.7|9317.7|19
1603187100000|2020-10-20 09:45:00|9323.5|9318.5|9324.8|9319.8|9325.6|9320.6|9322.7|9317.7|20
1603187400000|2020-10-20 09:50:00|9324.9|9319.9|9323.5|9318.5|9325.5|9320.5|9323|9318|8
1603187700000|2020-10-20 09:55:00|9323.6|9318.6|9323.6|9318.6|9324.1|9319.1|9322.6|9317.6|16
1603188000000|2020-10-20 10:00:00|9323.7|9318.7|9323.7|9318.7|9324.6|9319.6|9322.8|9317.8|48
1603188300000|2020-10-20 10:05:00|9323.8|9318.8|9323.1|9318.1|9324|9319|9321.9|9316.9|17
1603188600000|2020-10-20 10:10:00|9323|9318|9322.3|9317.3|9323.7|9318.7|9321.7|9316.7|41
1603188900000|2020-10-20 10:15:00|9322.1|9317.1|9319.1|9314.1|9322.1|9317.1|9318.7|9313.7|82
1603189200000|2020-10-20 10:20:00|9318.9|9313.9|9319.2|9314.2|9319.7|9314.7|9316.3|9311.3|261
1603189500000|2020-10-20 10:25:00|9319|9314|9318|9313|9320.1|9315.1|9317.9|9312.9|64
1603189800000|2020-10-20 10:30:00|9318.2|9313.2|9320.5|9315.5|9321.2|9316.2|9316.9|9311.9|88
1603190100000|2020-10-20 10:35:00|9320.4|9315.4|9320.2|9315.2|9321.8|9316.8|9319.9|9314.9|32
1603190400000|2020-10-20 10:40:00|9320.3|9315.3|9318.2|9313.2|9320.3|9315.3|9317.6|9312.6|72
1603190700000|2020-10-20 10:45:00|9318.1|9313.1|9319.9|9314.9|9320.8|9315.8|9317.6|9312.6|20
1603191000000|2020-10-20 10:50:00|9320.1|9315.1|9322.1|9317.1|9322.4|9317.4|9319.7|9314.7|79
1603191300000|2020-10-20 10:55:00|9322.2|9317.2|9320.5|9315.5|9322.9|9317.9|9320.2|9315.2|56
1603191600000|2020-10-20 11:00:00|9320.6|9315.6|9321.3|9316.3|9321.5|9316.5|9319.3|9314.3|102
1603191900000|2020-10-20 11:05:00|9321.5|9316.5|9320.2|9315.2|9321.6|9316.6|9320.2|9315.2|79
1603192200000|2020-10-20 11:10:00|9320.1|9315.1|9322.3|9317.3|9322.3|9317.3|9320.1|9315.1|26
1603192500000|2020-10-20 11:15:00|9322.5|9317.5|9322|9317|9322.6|9317.6|9321.6|9316.6|38
1603192800000|2020-10-20 11:20:00|9322.1|9317.1|9323|9318|9323.1|9318.1|9321.6|9316.6|21
1603193100000|2020-10-20 11:25:00|9322.8|9317.8|9321.6|9316.6|9323|9318|9321.4|9316.4|39
1603193400000|2020-10-20 11:30:00|9321.5|9316.5|9324|9319|9324.8|9319.8|9321.2|9316.2|88
1603193700000|2020-10-20 11:35:00|9324.1|9319.1|9326.2|9321.2|9326.5|9321.5|9324|9319|67
1603194000000|2020-10-20 11:40:00|9326.1|9321.1|9330|9325|9330|9325|9326|9321|95
1603194300000|2020-10-20 11:45:00|9329.8|9324.8|9327.8|9322.8|9330.2|9325.2|9327.6|9322.6|44
1603194600000|2020-10-20 11:50:00|9327.7|9322.7|9329.5|9324.5|9329.7|9324.7|9326.5|9321.5|51
1603194900000|2020-10-20 11:55:00|9329.4|9324.4|9327.2|9322.2|9329.5|9324.5|9326.4|9321.4|39
1603195200000|2020-10-20 12:00:00|9326.9|9321.9|9328.5|9323.5|9329.3|9324.3|9326.9|9321.9|47
1603195500000|2020-10-20 12:05:00|9328.4|9323.4|9327.5|9322.5|9328.5|9323.5|9326.4|9321.4|30
1603195800000|2020-10-20 12:10:00|9327.3|9322.3|9326.2|9321.2|9327.3|9322.3|9325.7|9320.7|35
1603196100000|2020-10-20 12:15:00|9326.3|9321.3|9328.5|9323.5|9328.7|9323.7|9325.8|9320.8|69
1603196400000|2020-10-20 12:20:00|9328.3|9323.3|9330.4|9325.4|9330.4|9325.4|9327.8|9322.8|86
1603196700000|2020-10-20 12:25:00|9330.7|9325.7|9328.7|9323.7|9330.7|9325.7|9327.8|9322.8|128
1603197000000|2020-10-20 12:30:00|9328.8|9323.8|9328.8|9323.8|9330.6|9325.6|9327.7|9322.7|50
1603197300000|2020-10-20 12:35:00|9328.7|9323.7|9324.7|9319.7|9328.7|9323.7|9324.3|9319.3|84
1603197600000|2020-10-20 12:40:00|9324.8|9319.8|9324|9319|9326.4|9321.4|9323.8|9318.8|25
1603197900000|2020-10-20 12:45:00|9324.3|9319.3|9323.5|9318.5|9324.5|9319.5|9322.4|9317.4|83
1603198200000|2020-10-20 12:50:00|9323.7|9318.7|9323.4|9318.4|9324|9319|9322.3|9317.3|26
1603198500000|2020-10-20 12:55:00|9323.3|9318.3|9327.3|9322.3|9327.6|9322.6|9322.7|9317.7|110
1603198800000|2020-10-20 13:00:00|9327.1|9322.1|9327.2|9322.2|9328.9|9323.9|9325.9|9320.9|299
1603199100000|2020-10-20 13:05:00|9327.1|9322.1|9324.5|9319.5|9327.9|9322.9|9324.5|9319.5|39
1603199400000|2020-10-20 13:10:00|9324.4|9319.4|9325.9|9320.9|9327.3|9322.3|9323|9318|77
1603199700000|2020-10-20 13:15:00|9325.8|9320.8|9325.6|9320.6|9326.6|9321.6|9324.5|9319.5|38
1603200000000|2020-10-20 13:20:00|9325.4|9320.4|9324.4|9319.4|9326.6|9321.6|9324.4|9319.4|41
1603200300000|2020-10-20 13:25:00|9324.1|9319.1|9324.2|9319.2|9324.8|9319.8|9323.4|9318.4|133
1603200600000|2020-10-20 13:30:00|9323.9|9318.9|9322.1|9317.1|9324.7|9319.7|9319.7|9314.7|198
1603200900000|2020-10-20 13:35:00|9321.9|9316.9|9322.9|9317.9|9326.4|9321.4|9321.1|9316.1|210
1603201200000|2020-10-20 13:40:00|9322.7|9317.7|9321|9316|9323.2|9318.2|9320.6|9315.6|107
1603201500000|2020-10-20 13:45:00|9320.9|9315.9|9319.7|9314.7|9321|9316|9318.6|9313.6|108
1603201800000|2020-10-20 13:50:00|9319.9|9314.9|9318.4|9313.4|9320|9315|9317.6|9312.6|132
1603202100000|2020-10-20 13:55:00|9318.6|9313.6|9315.5|9310.5|9319|9314|9313.8|9308.8|245
1603202400000|2020-10-20 14:00:00|9315.6|9310.6|9315.4|9310.4|9318.1|9313.1|9313.8|9308.8|220
1603202700000|2020-10-20 14:05:00|9315.3|9310.3|9312.4|9307.4|9315.9|9310.9|9311.4|9306.4|109
1603203000000|2020-10-20 14:10:00|9312.5|9307.5|9310.1|9305.1|9312.9|9307.9|9310.1|9305.1|226
1603203300000|2020-10-20 14:15:00|9310|9305|9304.7|9299.7|9310.8|9305.8|9304.6|9299.6|451
1603203600000|2020-10-20 14:20:00|9304.8|9299.8|9305.9|9300.9|9305.9|9300.9|9304.1|9299.1|273
1603203900000|2020-10-20 14:25:00|9305.8|9300.8|9307.9|9302.9|9308.9|9303.9|9305.5|9300.5|586
1603204200000|2020-10-20 14:30:00|9307.8|9302.8|9304.1|9299.1|9307.9|9302.9|9303.6|9298.6|536
1603204500000|2020-10-20 14:35:00|9303.9|9298.9|9301.4|9296.4|9304.3|9299.3|9300.8|9295.8|420
1603204800000|2020-10-20 14:40:00|9301.3|9296.3|9301.6|9296.6|9303|9298|9300.1|9295.1|266
1603205100000|2020-10-20 14:45:00|9301.4|9296.4|9302.6|9297.6|9303.1|9298.1|9299.7|9294.7|810
1603205400000|2020-10-20 14:50:00|9302.5|9297.5|9302.6|9297.6|9303.6|9298.6|9299.8|9294.8|531
1603205700000|2020-10-20 14:55:00|9302.8|9297.8|9306.3|9301.3|9306.3|9301.3|9302.4|9297.4|235
1603206000000|2020-10-20 15:00:00|9306.4|9301.4|9309.9|9304.9|9310.9|9305.9|9304.8|9299.8|473
1603206300000|2020-10-20 15:05:00|9310.2|9305.2|9310.5|9305.5|9311.9|9306.9|9309|9304|110
1603206600000|2020-10-20 15:10:00|9310.7|9305.7|9309|9304|9310.9|9305.9|9308|9303|51
1603206900000|2020-10-20 15:15:00|9309.2|9304.2|9309.4|9304.4|9311.1|9306.1|9308.5|9303.5|63
1603207200000|2020-10-20 15:20:00|9309.6|9304.6|9307.1|9302.1|9309.9|9304.9|9307|9302|39
1603207500000|2020-10-20 15:25:00|9307.3|9302.3|9309.6|9304.6|9310.6|9305.6|9306.8|9301.8|43
1603207800000|2020-10-20 15:30:00|9309.4|9304.4|9308.9|9303.9|9311.1|9306.1|9308|9303|62
1603208100000|2020-10-20 15:35:00|9309|9304|9308.6|9303.6|9310.3|9305.3|9308.2|9303.2|99
1603208400000|2020-10-20 15:40:00|9308.5|9303.5|9308.1|9303.1|9310.2|9305.2|9307.9|9302.9|42
1603208700000|2020-10-20 15:45:00|9308.3|9303.3|9308.9|9303.9|9308.9|9303.9|9307.5|9302.5|28
1603209000000|2020-10-20 15:50:00|9309.2|9304.2|9308.5|9303.5|9309.2|9304.2|9308|9303|16
1603209300000|2020-10-20 15:55:00|9308.4|9303.4|9310.3|9305.3|9310.4|9305.4|9307.7|9302.7|34
1603209600000|2020-10-20 16:00:00|9310.1|9305.1|9308.9|9303.9|9312.8|9307.8|9308.4|9303.4|59
1603209900000|2020-10-20 16:05:00|9308.7|9303.7|9309.5|9304.5|9309.9|9304.9|9308.7|9303.7|3
1603210200000|2020-10-20 16:10:00|9309.4|9304.4|9309|9304|9309.4|9304.4|9308.1|9303.1|2
1603210500000|2020-10-20 16:15:00|9308.6|9303.6|9309|9304|9309.5|9304.5|9307.9|9302.9|32
1603210800000|2020-10-20 16:20:00|9308.6|9303.6|9309|9304|9309.7|9304.7|9308.6|9303.6|9
1603211100000|2020-10-20 16:25:00|9309.2|9304.2|9312|9307|9312|9307|9309|9304|36
1603211400000|2020-10-20 16:30:00|9312.4|9307.4|9308.7|9303.7|9312.5|9307.5|9308.5|9303.5|177
1603211700000|2020-10-20 16:35:00|9308.5|9303.5|9307.9|9302.9|9308.9|9303.9|9305.6|9300.6|160
1603212000000|2020-10-20 16:40:00|9308.2|9303.2|9306.6|9301.6|9309.3|9304.3|9306.5|9301.5|68
1603212300000|2020-10-20 16:45:00|9306.5|9301.5|9307.7|9302.7|9307.9|9302.9|9306.4|9301.4|48
1603212600000|2020-10-20 16:50:00|9307.5|9302.5|9308.1|9303.1|9308.6|9303.6|9306.4|9301.4|19
1603212900000|2020-10-20 16:55:00|9308.3|9303.3|9308.5|9303.5|9308.5|9303.5|9307.5|9302.5|37
1603213200000|2020-10-20 17:00:00|9308.4|9303.4|9306.9|9301.9|9308.5|9303.5|9306.4|9301.4|36
1603213500000|2020-10-20 17:05:00|9306.8|9301.8|9306.8|9301.8|9306.8|9301.8|9305.5|9300.5|35
1603213800000|2020-10-20 17:10:00|9306.7|9301.7|9305.8|9300.8|9306.7|9301.7|9305.1|9300.1|18
1603214100000|2020-10-20 17:15:00|9305.9|9300.9|9304.5|9299.5|9306|9301|9304.1|9299.1|34
1603214400000|2020-10-20 17:20:00|9304.4|9299.4|9303.6|9298.6|9304.5|9299.5|9303.4|9298.4|7
1603214700000|2020-10-20 17:25:00|9303.3|9298.3|9303.4|9298.4|9303.4|9298.4|9302.6|9297.6|52
1603215000000|2020-10-20 17:30:00|9303.8|9298.8|9303.3|9298.3|9304.4|9299.4|9303|9298|17
1603215300000|2020-10-20 17:35:00|9303.4|9298.4|9304|9299|9304|9299|9302.9|9297.9|20
1603215600000|2020-10-20 17:40:00|9304.3|9299.3|9304|9299|9304.5|9299.5|9303.3|9298.3|40
1603215900000|2020-10-20 17:45:00|9304.3|9299.3|9303.5|9298.5|9304.5|9299.5|9302.6|9297.6|25
1603216200000|2020-10-20 17:50:00|9303.7|9298.7|9303.9|9298.9|9304.4|9299.4|9303|9298|40
1603216500000|2020-10-20 17:55:00|9303.8|9298.8|9305.3|9300.3|9305.8|9300.8|9303.1|9298.1|38
1603216800000|2020-10-20 18:00:00|9305.1|9300.1|9304.3|9299.3|9305.4|9300.4|9304.1|9299.1|11
1603217100000|2020-10-20 18:05:00|9304.1|9299.1|9303.8|9298.8|9305.9|9300.9|9303.6|9298.6|21
1603217400000|2020-10-20 18:10:00|9303.6|9298.6|9302|9297|9303.8|9298.8|9302|9297|32
1603217700000|2020-10-20 18:15:00|9301.9|9296.9|9302.7|9297.7|9302.9|9297.9|9301.9|9296.9|67
1603218000000|2020-10-20 18:20:00|9302.8|9297.8|9304.6|9299.6|9304.6|9299.6|9302.7|9297.7|143
1603218300000|2020-10-20 18:25:00|9304.4|9299.4|9304.9|9299.9|9304.9|9299.9|9303.9|9298.9|6
1603218600000|2020-10-20 18:30:00|9304.8|9299.8|9305.4|9300.4|9305.8|9300.8|9304.5|9299.5|11
1603218900000|2020-10-20 18:35:00|9305.7|9300.7|9306.4|9301.4|9306.4|9301.4|9305.4|9300.4|17
1603219200000|2020-10-20 18:40:00|9306.3|9301.3|9305.9|9300.9|9306.4|9301.4|9305.8|9300.8|9
1603219500000|2020-10-20 18:45:00|9306.1|9301.1|9306.4|9301.4|9306.4|9301.4|9305.9|9300.9|46
1603219800000|2020-10-20 18:50:00|9306.8|9301.8|9307.4|9302.4|9307.4|9302.4|9305.9|9300.9|227
1603220100000|2020-10-20 18:55:00|9307.5|9302.5|9306.6|9301.6|9307.5|9302.5|9306.2|9301.2|252
1603220400000|2020-10-20 19:00:00|9306.5|9301.5|9305.2|9300.2|9306.5|9301.5|9304.7|9299.7|206
1603220700000|2020-10-20 19:05:00|9305.1|9300.1|9306.6|9301.6|9307.3|9302.3|9304.7|9299.7|251
1603221000000|2020-10-20 19:10:00|9307|9302|9305.7|9300.7|9307.6|9302.6|9305.6|9300.6|121
1603221300000|2020-10-20 19:15:00|9305.9|9300.9|9307.9|9302.9|9308.5|9303.5|9305.9|9300.9|192
1603221600000|2020-10-20 19:20:00|9308|9303|9307.3|9302.3|9308.5|9303.5|9306.7|9301.7|87
1603221900000|2020-10-20 19:25:00|9307.4|9302.4|9308.6|9303.6|9309|9304|9307.1|9302.1|24
1603222200000|2020-10-20 19:30:00|9308.7|9303.7|9310.3|9305.3|9311.3|9306.3|9308.2|9303.2|306
1603222500000|2020-10-20 19:35:00|9310.5|9305.5|9309.9|9304.9|9311.8|9306.8|9309.8|9304.8|128
1603222800000|2020-10-20 19:40:00|9309.6|9304.6|9309.2|9304.2|9310.3|9305.3|9308.6|9303.6|119
1603223100000|2020-10-20 19:45:00|9309.4|9304.4|9310|9305|9310.3|9305.3|9308.9|9303.9|75
1603223400000|2020-10-20 19:50:00|9310.3|9305.3|9309.4|9304.4|9310.7|9305.7|9309.1|9304.1|26
1603223700000|2020-10-20 19:55:00|9309.6|9304.6|9309.7|9304.7|9309.9|9304.9|9308.5|9303.5|30
1603224000000|2020-10-20 20:00:00|9309.8|9304.8|9309.7|9304.7|9310.7|9305.7|9309.4|9304.4|232
1603224300000|2020-10-20 20:05:00|9309.5|9304.5|9308.8|9303.8|9309.6|9304.6|9308.8|9303.8|116
1603224600000|2020-10-20 20:10:00|9309|9304|9309|9304|9309.5|9304.5|9308.8|9303.8|6
1603224900000|2020-10-20 20:15:00|9309.2|9304.2|9309.4|9304.4|9309.6|9304.6|9308.5|9303.5|34
1603225200000|2020-10-20 20:20:00|9309.2|9304.2|9309.2|9304.2|9309.2|9304.2|9308.8|9303.8|2
1603225500000|2020-10-20 20:25:00|9309.4|9304.4|9310.3|9305.3|9310.7|9305.7|9309.2|9304.2|17
1603225800000|2020-10-20 20:30:00|9310.2|9305.2|9309.7|9304.7|9310.7|9305.7|9309.3|9304.3|9
1603226100000|2020-10-20 20:35:00|9310.1|9305.1|9311.7|9306.7|9311.7|9306.7|9309.9|9304.9|37
1603226400000|2020-10-20 20:40:00|9311.5|9306.5|9310.9|9305.9|9311.9|9306.9|9310.4|9305.4|20
1603226700000|2020-10-20 20:45:00|9310.7|9305.7|9310.1|9305.1|9310.9|9305.9|9309.4|9304.4|4
1603227000000|2020-10-20 20:50:00|9310.2|9305.2|9309.9|9304.9|9310.2|9305.2|9309.6|9304.6|10
1603227300000|2020-10-20 20:55:00|9310|9305|9309.8|9304.8|9312|9307|9309.6|9304|48
1603238400000|2020-10-21 00:00:00|9306.5|9301.5|9304.7|9299.7|9306.7|9301.7|9304.2|9299.2|31
1603238700000|2020-10-21 00:05:00|9305.1|9300.1|9304.6|9299.6|9305.7|9300.7|9304.3|9299.3|22
1603239000000|2020-10-21 00:10:00|9304.5|9299.5|9302.9|9297.9|9304.6|9299.6|9302.9|9297.9|65
1603239300000|2020-10-21 00:15:00|9302.8|9297.8|9301.8|9296.8|9303.2|9298.2|9301.8|9296.8|39
1603239600000|2020-10-21 00:20:00|9301.7|9296.7|9302.6|9297.6|9302.8|9297.8|9301.4|9296.4|31
1603239900000|2020-10-21 00:25:00|9302.7|9297.7|9302.4|9297.4|9303.3|9298.3|9302.3|9297.3|136
1603240200000|2020-10-21 00:30:00|9302|9297|9301|9296|9302|9297|9300.7|9295.7|501
1603240500000|2020-10-21 00:35:00|9300.9|9295.9|9301|9296|9301.9|9296.9|9300.7|9295.7|37
1603240800000|2020-10-21 00:40:00|9300.9|9295.9|9301.4|9296.4|9301.7|9296.7|9300.2|9295.2|36
1603241100000|2020-10-21 00:45:00|9301.5|9296.5|9301.5|9296.5|9302.7|9297.7|9301.4|9296.4|38
1603241400000|2020-10-21 00:50:00|9301.4|9296.4|9300.4|9295.4|9301.5|9296.5|9299.6|9294.6|24
1603241700000|2020-10-21 00:55:00|9300.5|9295.5|9300.5|9295.5|9301.4|9296.4|9300|9295|56
1603242000000|2020-10-21 01:00:00|9300.4|9295.4|9299.9|9294.9|9301.5|9296.5|9299.6|9294.6|43
1603242300000|2020-10-21 01:05:00|9300|9295|9300|9295|9300.4|9295.4|9299.1|9294.1|35
1603242600000|2020-10-21 01:10:00|9300.2|9295.2|9300|9295|9300.4|9295.4|9299.7|9294.7|4
1603242900000|2020-10-21 01:15:00|9299.9|9294.9|9300.5|9295.5|9300.5|9295.5|9298.7|9293.7|66
1603243200000|2020-10-21 01:20:00|9300.4|9295.4|9301.1|9296.1|9301.5|9296.5|9300.1|9295.1|28
1603243500000|2020-10-21 01:25:00|9301.3|9296.3|9300.5|9295.5|9301.5|9296.5|9300.4|9295.4|5
1603243800000|2020-10-21 01:30:00|9300.4|9295.4|9299.6|9294.6|9300.4|9295.4|9299.2|9294.2|25
1603244100000|2020-10-21 01:35:00|9299.8|9294.8|9300.1|9295.1|9300.3|9295.3|9299.6|9294.6|14
1603244400000|2020-10-21 01:40:00|9300|9295|9296.9|9291.9|9300|9295|9296.6|9291.6|64
1603244700000|2020-10-21 01:45:00|9296.7|9291.7|9296.4|9291.4|9296.9|9291.9|9293.7|9288.7|710
1603245000000|2020-10-21 01:50:00|9296.3|9291.3|9297.5|9292.5|9297.5|9292.5|9295.9|9290.9|69
1603245300000|2020-10-21 01:55:00|9297.4|9292.4|9298.5|9293.5|9298.7|9293.7|9297.2|9292.2|55
1603245600000|2020-10-21 02:00:00|9298.4|9293.4|9297.9|9292.9|9298.5|9293.5|9297.6|9292.6|88
1603245900000|2020-10-21 02:05:00|9297.7|9292.7|9296.2|9291.2|9298|9293|9295.6|9290.6|19
1603246200000|2020-10-21 02:10:00|9296.4|9291.4|9294.1|9289.1|9296.6|9291.6|9294|9289|72
1603246500000|2020-10-21 02:15:00|9294|9289|9294.2|9289.2|9294.6|9289.6|9292.8|9287.8|27
1603246800000|2020-10-21 02:20:00|9294.4|9289.4|9294.5|9289.5|9294.6|9289.6|9294.1|9289.1|16
1603247100000|2020-10-21 02:25:00|9294.4|9289.4|9294.2|9289.2|9294.6|9289.6|9293.2|9288.2|24
1603247400000|2020-10-21 02:30:00|9294.1|9289.1|9296|9291|9296|9291|9294.1|9289.1|30
1603247700000|2020-10-21 02:35:00|9295.9|9290.9|9296.6|9291.6|9296.6|9291.6|9295.6|9290.6|30
1603248000000|2020-10-21 02:40:00|9296.5|9291.5|9296|9291|9296.6|9291.6|9295.3|9290.3|15
1603248300000|2020-10-21 02:45:00|9295.9|9290.9|9295.1|9290.1|9296.1|9291.1|9294.8|9289.8|10
1603248600000|2020-10-21 02:50:00|9294.9|9289.9|9294.1|9289.1|9295.1|9290.1|9293.6|9288.6|22
1603248900000|2020-10-21 02:55:00|9294.3|9289.3|9296.1|9291.1|9296.6|9291.6|9293.3|9288.3|86
1603249200000|2020-10-21 03:00:00|9296.2|9291.2|9294.6|9289.6|9296.5|9291.5|9294.2|9289.2|20
1603249500000|2020-10-21 03:05:00|9294.3|9289.3|9293.6|9288.6|9294.6|9289.6|9293.6|9288.6|15
1603249800000|2020-10-21 03:10:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9292.7|9287.7|246
1603250100000|2020-10-21 03:15:00|9293.3|9288.3|9292.7|9287.7|9293.6|9288.6|9292.7|9287.7|41
1603250400000|2020-10-21 03:20:00|9293|9288|9292.3|9287.3|9293|9288|9292.2|9287.2|37
1603250700000|2020-10-21 03:25:00|9292.2|9287.2|9292.5|9287.5|9292.6|9287.6|9291.7|9286.7|37
1603251000000|2020-10-21 03:30:00|9292.6|9287.6|9291.9|9286.9|9292.6|9287.6|9290.1|9285.1|146
1603251300000|2020-10-21 03:35:00|9292.2|9287.2|9292.1|9287.1|9292.9|9287.9|9291.4|9286.4|31
1603251600000|2020-10-21 03:40:00|9291.9|9286.9|9290.9|9285.9|9292.4|9287.4|9290.8|9285.8|22
1603251900000|2020-10-21 03:45:00|9290.8|9285.8|9290.2|9285.2|9290.9|9285.9|9290|9285|146
1603252200000|2020-10-21 03:50:00|9290.1|9285.1|9291|9286|9291.1|9286.1|9289.9|9284.9|26
1603252500000|2020-10-21 03:55:00|9290.9|9285.9|9290|9285|9291|9286|9289.6|9284.6|27
1603252800000|2020-10-21 04:00:00|9290.2|9285.2|9290|9285|9290.9|9285.9|9290|9285|36
1603253100000|2020-10-21 04:05:00|9289.8|9284.8|9291|9286|9291.2|9286.2|9289.6|9284.6|23
1603253400000|2020-10-21 04:10:00|9290.9|9285.9|9290.5|9285.5|9291|9286|9290.5|9285.5|9
1603253700000|2020-10-21 04:15:00|9290.8|9285.8|9290.5|9285.5|9291|9286|9290.2|9285.2|25
1603254000000|2020-10-21 04:20:00|9290.7|9285.7|9290.6|9285.6|9291.3|9286.3|9290.6|9285.6|4
1603254300000|2020-10-21 04:25:00|9290.3|9285.3|9289.6|9284.6|9290.5|9285.5|9289.2|9284.2|44
1603254600000|2020-10-21 04:30:00|9289.9|9284.9|9289.2|9284.2|9290.4|9285.4|9288.8|9283.8|22
1603254900000|2020-10-21 04:35:00|9289.5|9284.5|9288.6|9283.6|9289.5|9284.5|9287.9|9282.9|27
1603255200000|2020-10-21 04:40:00|9288.8|9283.8|9288.5|9283.5|9289.6|9284.6|9288.2|9283.2|47
1603255500000|2020-10-21 04:45:00|9288.6|9283.6|9288|9283|9288.6|9283.6|9287.7|9282.7|11
1603255800000|2020-10-21 04:50:00|9287.8|9282.8|9287.6|9282.6|9288|9283|9287.4|9282.4|7
1603256100000|2020-10-21 04:55:00|9287.4|9282.4|9288.6|9283.6|9288.6|9283.6|9287.4|9282.4|11
1603256400000|2020-10-21 05:00:00|9288.5|9283.5|9288.1|9283.1|9288.6|9283.6|9287.8|9282.8|28
1603256700000|2020-10-21 05:05:00|9287.9|9282.9|9288.5|9283.5|9288.6|9283.6|9287.3|9282.3|20
1603257000000|2020-10-21 05:10:00|9288.7|9283.7|9289|9284|9289.7|9284.7|9288.6|9283.6|22
1603257300000|2020-10-21 05:15:00|9288.9|9283.9|9289.6|9284.6|9289.9|9284.9|9288.6|9283.6|9
1603257600000|2020-10-21 05:20:00|9289.8|9284.8|9290.6|9285.6|9291.2|9286.2|9289.6|9284.6|20
1603257900000|2020-10-21 05:25:00|9290.8|9285.8|9291.9|9286.9|9292.3|9287.3|9290.6|9285.6|31
1603258200000|2020-10-21 05:30:00|9291.8|9286.8|9291.3|9286.3|9292.1|9287.1|9291|9286|31
1603258500000|2020-10-21 05:35:00|9291.5|9286.5|9291.5|9286.5|9292.3|9287.3|9291.2|9286.2|9
1603258800000|2020-10-21 05:40:00|9291.4|9286.4|9289.6|9284.6|9291.5|9286.5|9289.5|9284.5|40
1603259100000|2020-10-21 05:45:00|9289.5|9284.5|9289.6|9284.6|9290.7|9285.7|9289.2|9284.2|19
1603259400000|2020-10-21 05:50:00|9289.4|9284.4|9288|9283|9289.9|9284.9|9287.7|9282.7|61
1603259700000|2020-10-21 05:55:00|9288.1|9283.1|9290.2|9285.2|9290.3|9285.3|9288.1|9283.1|30
1603260000000|2020-10-21 06:00:00|9289.9|9284.9|9290.2|9285.2|9291.5|9286.5|9289.1|9284.1|87
1603260300000|2020-10-21 06:05:00|9290.1|9285.1|9289.1|9284.1|9290.1|9285.1|9288.8|9283.8|29
1603260600000|2020-10-21 06:10:00|9289.5|9284.5|9285|9280|9290.1|9285.1|9284.2|9279.2|133
1603260900000|2020-10-21 06:15:00|9284.9|9279.9|9282.1|9277.1|9285.5|9280.5|9282.1|9277.1|97
1603261200000|2020-10-21 06:20:00|9281.9|9276.9|9282.5|9277.5|9283.9|9278.9|9281.5|9276.5|54
1603261500000|2020-10-21 06:25:00|9282.4|9277.4|9278.6|9273.6|9283.5|9278.5|9278.1|9273.1|250
1603261800000|2020-10-21 06:30:00|9278.9|9273.9|9280.5|9275.5|9282.4|9277.4|9278.9|9273.9|121
1603262100000|2020-10-21 06:35:00|9280.6|9275.6|9280.5|9275.5|9281.1|9276.1|9279.3|9274.3|41
1603262400000|2020-10-21 06:40:00|9280.6|9275.6|9278.6|9273.6|9280.6|9275.6|9277.6|9272.6|58
1603262700000|2020-10-21 06:45:00|9278.8|9273.8|9280.6|9275.6|9281.1|9276.1|9278.6|9273.6|73
1603263000000|2020-10-21 06:50:00|9280.5|9275.5|9281.2|9276.2|9281.2|9276.2|9279.6|9274.6|162
1603263300000|2020-10-21 06:55:00|9281.1|9276.1|9282.9|9277.9|9283.4|9278.4|9280.5|9275.5|125
1603263600000|2020-10-21 07:00:00|9283|9278|9282.9|9277.9|9284.4|9279.4|9281.6|9276.6|106
1603263900000|2020-10-21 07:05:00|9283|9278|9279.7|9274.7|9283.1|9278.1|9279.3|9274.3|56
1603264200000|2020-10-21 07:10:00|9279.6|9274.6|9278.6|9273.6|9280.4|9275.4|9278.1|9273.1|98
1603264500000|2020-10-21 07:15:00|9279|9274|9280.8|9275.8|9280.8|9275.8|9277.1|9272.1|52
1603264800000|2020-10-21 07:20:00|9281.1|9276.1|9283.6|9278.6|9284.5|9279.5|9281|9276|103
1603265100000|2020-10-21 07:25:00|9283.9|9278.9|9283|9278|9285.5|9280.5|9281.3|9276.3|48
1603265400000|2020-10-21 07:30:00|9283.1|9278.1|9282.8|9277.8|9285.5|9280.5|9282.7|9277.7|35
1603265700000|2020-10-21 07:35:00|9282.7|9277.7|9279.8|9274.8|9283.4|9278.4|9278.9|9273.9|64
1603266000000|2020-10-21 07:40:00|9279.6|9274.6|9279.9|9274.9|9280.9|9275.9|9277.9|9272.9|79
1603266300000|2020-10-21 07:45:00|9279.8|9274.8|9281.2|9276.2|9282.3|9277.3|9279|9274|40
1603266600000|2020-10-21 07:50:00|9281.3|9276.3|9278.3|9273.3|9282.6|9277.6|9277.7|9272.7|55
1603266900000|2020-10-21 07:55:00|9278.4|9273.4|9270|9265|9278.4|9273.4|9268.5|9263.5|376
1603267200000|2020-10-21 08:00:00|9270.3|9265.3|9272.4|9267.4|9272.4|9267.4|9269.5|9264.5|118
1603267500000|2020-10-21 08:05:00|9272.3|9267.3|9270|9265|9272.6|9267.6|9269.6|9264.6|123
1603267800000|2020-10-21 08:10:00|9269.9|9264.9|9268.6|9263.6|9271.4|9266.4|9268.6|9263.6|44
1603268100000|2020-10-21 08:15:00|9268.3|9263.3|9271.1|9266.1|9271.4|9266.4|9268.1|9263.1|94
1603268400000|2020-10-21 08:20:00|9271|9266|9274.2|9269.2|9275.1|9270.1|9269.7|9264.7|54
1603268700000|2020-10-21 08:25:00|9274.1|9269.1|9275.9|9270.9|9276.3|9271.3|9274|9269|127
1603269000000|2020-10-21 08:30:00|9276.2|9271.2|9277.5|9272.5|9278.5|9273.5|9276|9271|219
1603269300000|2020-10-21 08:35:00|9277.3|9272.3|9274.6|9269.6|9277.4|9272.4|9273.6|9268.6|45
1603269600000|2020-10-21 08:40:00|9274.8|9269.8|9275|9270|9276.5|9271.5|9274.1|9269.1|32
1603269900000|2020-10-21 08:45:00|9274.8|9269.8|9275.5|9270.5|9276.4|9271.4|9273.7|9268.7|25
1603270200000|2020-10-21 08:50:00|9275.7|9270.7|9278.5|9273.5|9279.9|9274.9|9275.1|9270.1|47
1603270500000|2020-10-21 08:55:00|9278.7|9273.7|9280.4|9275.4|9281.2|9276.2|9278.6|9273.6|36
1603270800000|2020-10-21 09:00:00|9280.6|9275.6|9279.1|9274.1|9282|9277|9279.1|9274.1|174
1603271100000|2020-10-21 09:05:00|9279.2|9274.2|9277.2|9272.2|9279.8|9274.8|9276.9|9271.9|87
1603271400000|2020-10-21 09:10:00|9277.1|9272.1|9281.7|9276.7|9281.7|9276.7|9277.1|9272.1|245
1603271700000|2020-10-21 09:15:00|9282|9277|9281.2|9276.2|9282.2|9277.2|9279.9|9274.9|80
1603272000000|2020-10-21 09:20:00|9281.7|9276.7|9282.6|9277.6|9283.2|9278.2|9281.6|9276.6|38
1603272300000|2020-10-21 09:25:00|9282.7|9277.7|9283.4|9278.4|9284.2|9279.2|9282.2|9277.2|40
1603272600000|2020-10-21 09:30:00|9283.3|9278.3|9282.1|9277.1|9283.3|9278.3|9280.8|9275.8|32
1603272900000|2020-10-21 09:35:00|9281.9|9276.9|9281.7|9276.7|9282.7|9277.7|9281.4|9276.4|26
1603273200000|2020-10-21 09:40:00|9281.8|9276.8|9281.9|9276.9|9282.7|9277.7|9280.9|9275.9|76
1603273500000|2020-10-21 09:45:00|9282.1|9277.1|9281.3|9276.3|9282.7|9277.7|9280.4|9275.4|62
1603273800000|2020-10-21 09:50:00|9281.5|9276.5|9280.2|9275.2|9281.8|9276.8|9278.1|9273.1|62
1603274100000|2020-10-21 09:55:00|9280|9275|9281.6|9276.6|9281.7|9276.7|9279.4|9274.4|27
1603274400000|2020-10-21 10:00:00|9281.4|9276.4|9279.1|9274.1|9282.2|9277.2|9277.2|9272.2|59
1603274700000|2020-10-21 10:05:00|9279.2|9274.2|9280.7|9275.7|9280.7|9275.7|9278.9|9273.9|12
1603275000000|2020-10-21 10:10:00|9280.6|9275.6|9278.6|9273.6|9280.7|9275.7|9277.8|9272.8|40
1603275300000|2020-10-21 10:15:00|9279|9274|9279.2|9274.2|9280.6|9275.6|9277.8|9272.8|17
1603275600000|2020-10-21 10:20:00|9279.3|9274.3|9278.9|9273.9|9279.5|9274.5|9277.9|9272.9|32
1603275900000|2020-10-21 10:25:00|9279.3|9274.3|9279.3|9274.3|9280.8|9275.8|9278.9|9273.9|12
1603276200000|2020-10-21 10:30:00|9279.5|9274.5|9277.5|9272.5|9280|9275|9277.2|9272.2|30
1603276500000|2020-10-21 10:35:00|9277.7|9272.7|9274.9|9269.9|9277.8|9272.8|9274.9|9269.9|23
1603276800000|2020-10-21 10:40:00|9274.8|9269.8|9275.3|9270.3|9276|9271|9274.8|9269.8|43
1603277100000|2020-10-21 10:45:00|9275.2|9270.2|9274.1|9269.1|9275.3|9270.3|9273.1|9268.1|61
1603277400000|2020-10-21 10:50:00|9274.2|9269.2|9275.4|9270.4|9275.7|9270.7|9274.2|9269.2|27
1603277700000|2020-10-21 10:55:00|9275.2|9270.2|9272.9|9267.9|9275.3|9270.3|9272.9|9267.9|33
1603278000000|2020-10-21 11:00:00|9272.8|9267.8|9275.1|9270.1|9275.6|9270.6|9272.8|9267.8|63
1603278300000|2020-10-21 11:05:00|9275.2|9270.2|9275|9270|9275.7|9270.7|9273.9|9268.9|54
1603278600000|2020-10-21 11:10:00|9275.1|9270.1|9274.7|9269.7|9275.2|9270.2|9272.9|9267.9|347
1603278900000|2020-10-21 11:15:00|9274.6|9269.6|9274.7|9269.7|9275.7|9270.7|9274.3|9269.3|39
1603279200000|2020-10-21 11:20:00|9274.9|9269.9|9276.2|9271.2|9276.2|9271.2|9274.7|9269.7|39
1603279500000|2020-10-21 11:25:00|9275.9|9270.9|9276.8|9271.8|9277.4|9272.4|9275.3|9270.3|28
1603279800000|2020-10-21 11:30:00|9276.2|9271.2|9279.2|9274.2|9279.2|9274.2|9276.2|9271.2|27
1603280100000|2020-10-21 11:35:00|9279|9274|9278.2|9273.2|9279.2|9274.2|9278.2|9273.2|29
1603280400000|2020-10-21 11:40:00|9277.9|9272.9|9278.8|9273.8|9278.8|9273.8|9276.9|9271.9|50
1603280700000|2020-10-21 11:45:00|9279|9274|9283|9278|9284.1|9279.1|9278.7|9273.7|121
1603281000000|2020-10-21 11:50:00|9282.8|9277.8|9280.4|9275.4|9282.8|9277.8|9280.4|9275.4|28
1603281300000|2020-10-21 11:55:00|9280.6|9275.6|9277.8|9272.8|9280.6|9275.6|9277.4|9272.4|34
1603281600000|2020-10-21 12:00:00|9277.7|9272.7|9278.2|9273.2|9280.3|9275.3|9277.4|9272.4|22
1603281900000|2020-10-21 12:05:00|9278.3|9273.3|9279.8|9274.8|9279.8|9274.8|9276.9|9271.9|31
1603282200000|2020-10-21 12:10:00|9279.9|9274.9|9277.9|9272.9|9280.4|9275.4|9277.9|9272.9|33
1603282500000|2020-10-21 12:15:00|9278.1|9273.1|9273.4|9268.4|9278.1|9273.1|9273.3|9268.3|59
1603282800000|2020-10-21 12:20:00|9273.6|9268.6|9272.3|9267.3|9274.7|9269.7|9270.4|9265.4|169
1603283100000|2020-10-21 12:25:00|9272.2|9267.2|9271.4|9266.4|9272.9|9267.9|9270.7|9265.7|62
1603283400000|2020-10-21 12:30:00|9271.3|9266.3|9265.6|9260.6|9271.3|9266.3|9264.5|9259.5|227
1603283700000|2020-10-21 12:35:00|9265.8|9260.8|9265|9260|9267.6|9262.6|9264.4|9259.4|172
1603284000000|2020-10-21 12:40:00|9264.6|9259.6|9266.2|9261.2|9268.1|9263.1|9263.8|9258.8|60
1603284300000|2020-10-21 12:45:00|9266.3|9261.3|9268.8|9263.8|9270.1|9265.1|9265.9|9260.9|69
1603284600000|2020-10-21 12:50:00|9268.9|9263.9|9265.1|9260.1|9268.9|9263.9|9264.5|9259.5|63
1603284900000|2020-10-21 12:55:00|9265|9260|9265.5|9260.5|9267.2|9262.2|9264.1|9259.1|37
1603285200000|2020-10-21 13:00:00|9265.4|9260.4|9272|9267|9272.9|9267.9|9265.1|9260.1|148
1603285500000|2020-10-21 13:05:00|9271.9|9266.9|9269.1|9264.1|9272.1|9267.1|9268.5|9263.5|128
1603285800000|2020-10-21 13:10:00|9268.9|9263.9|9270.7|9265.7|9271.4|9266.4|9268|9263|172
1603286100000|2020-10-21 13:15:00|9270.8|9265.8|9274.2|9269.2|9276.5|9271.5|9270.4|9265.4|132
1603286400000|2020-10-21 13:20:00|9274.3|9269.3|9273.4|9268.4|9275.1|9270.1|9272.9|9267.9|73
1603286700000|2020-10-21 13:25:00|9273.6|9268.6|9278.1|9273.1|9279.1|9274.1|9273.4|9268.4|105
1603287000000|2020-10-21 13:30:00|9278.2|9273.2|9272|9267|9279.5|9274.5|9271.3|9266.3|172
1603287300000|2020-10-21 13:35:00|9271.8|9266.8|9271.9|9266.9|9274.1|9269.1|9271.7|9266.7|58
1603287600000|2020-10-21 13:40:00|9271.8|9266.8|9269.7|9264.7|9272.3|9267.3|9268|9263|111
1603287900000|2020-10-21 13:45:00|9269.4|9264.4|9269.1|9264.1|9270.3|9265.3|9268.5|9263.5|52
1603288200000|2020-10-21 13:50:00|9269|9264|9267.3|9262.3|9269.2|9264.2|9266.4|9261.4|59
1603288500000|2020-10-21 13:55:00|9267.4|9262.4|9264.6|9259.6|9267.9|9262.9|9261.6|9256.6|864
1603288800000|2020-10-21 14:00:00|9264.4|9259.4|9261.2|9256.2|9266.8|9261.8|9260.1|9255.1|234
1603289100000|2020-10-21 14:05:00|9261.4|9256.4|9264.2|9259.2|9264.7|9259.7|9257.8|9252.8|225
1603289400000|2020-10-21 14:10:00|9264|9259|9259.1|9254.1|9264.2|9259.2|9259|9254|46
1603289700000|2020-10-21 14:15:00|9259.3|9254.3|9256.2|9251.2|9261.1|9256.1|9255|9250|126
1603290000000|2020-10-21 14:20:00|9256|9251|9256.2|9251.2|9256.2|9251.2|9252.8|9247.8|237
1603290300000|2020-10-21 14:25:00|9256.1|9251.1|9255.1|9250.1|9257.1|9252.1|9254.1|9249.1|174
1603290600000|2020-10-21 14:30:00|9255.5|9250.5|9251.6|9246.6|9255.6|9250.6|9251.4|9246.4|152
1603290900000|2020-10-21 14:35:00|9251.5|9246.5|9250.6|9245.6|9251.6|9246.6|9247.8|9242.8|320
1603291200000|2020-10-21 14:40:00|9250.5|9245.5|9249.1|9244.1|9250.5|9245.5|9247.2|9242.2|175
1603291500000|2020-10-21 14:45:00|9249.3|9244.3|9249|9244|9249.3|9244.3|9247.6|9242.6|103
1603291800000|2020-10-21 14:50:00|9248.9|9243.9|9251.7|9246.7|9252.7|9247.7|9248.7|9243.7|116
1603292100000|2020-10-21 14:55:00|9252.1|9247.1|9252.5|9247.5|9252.6|9247.6|9250.3|9245.3|109
1603292400000|2020-10-21 15:00:00|9252.6|9247.6|9254.6|9249.6|9255|9250|9251.2|9246.2|116
1603292700000|2020-10-21 15:05:00|9254.5|9249.5|9253.1|9248.1|9255.1|9250.1|9251.8|9246.8|47
1603293000000|2020-10-21 15:10:00|9253.3|9248.3|9257|9252|9257.3|9252.3|9253.3|9248.3|123
1603293300000|2020-10-21 15:15:00|9257.1|9252.1|9257.5|9252.5|9260.6|9255.6|9257.1|9252.1|306
1603293600000|2020-10-21 15:20:00|9257.7|9252.7|9259.6|9254.6|9260|9255|9257.6|9252.6|203
1603293900000|2020-10-21 15:25:00|9259.9|9254.9|9260.2|9255.2|9261.1|9256.1|9259.2|9254.2|125
1603294200000|2020-10-21 15:30:00|9260.4|9255.4|9258.4|9253.4|9260.5|9255.5|9257.6|9252.6|61
1603294500000|2020-10-21 15:35:00|9258.5|9253.5|9258.1|9253.1|9260.1|9255.1|9257.1|9252.1|30
1603294800000|2020-10-21 15:40:00|9258|9253|9256.4|9251.4|9258.1|9253.1|9255.9|9250.9|50
1603295100000|2020-10-21 15:45:00|9256.6|9251.6|9257.2|9252.2|9258.7|9253.7|9256.2|9251.2|33
1603295400000|2020-10-21 15:50:00|9257.1|9252.1|9258|9253|9258.1|9253.1|9255.8|9250.8|14
1603295700000|2020-10-21 15:55:00|9257.8|9252.8|9259|9254|9260.1|9255.1|9256.7|9251.7|28
1603296000000|2020-10-21 16:00:00|9259.1|9254.1|9254.5|9249.5|9259.1|9254.1|9254.1|9249.1|65
1603296300000|2020-10-21 16:05:00|9254.6|9249.6|9251.9|9246.9|9255.6|9250.6|9251.7|9246.7|52
1603296600000|2020-10-21 16:10:00|9252|9247|9254|9249|9254.6|9249.6|9251.8|9246.8|25
1603296900000|2020-10-21 16:15:00|9253.8|9248.8|9255.6|9250.6|9256.5|9251.5|9253.5|9248.5|37
1603297200000|2020-10-21 16:20:00|9255.9|9250.9|9250.1|9245.1|9256.1|9251.1|9249.6|9244.6|142
1603297500000|2020-10-21 16:25:00|9250.3|9245.3|9249.8|9244.8|9251.1|9246.1|9248.4|9243.4|59
1603297800000|2020-10-21 16:30:00|9249.6|9244.6|9252.1|9247.1|9252.6|9247.6|9248.8|9243.8|69
1603298100000|2020-10-21 16:35:00|9252|9247|9252.3|9247.3|9252.9|9247.9|9251.1|9246.1|60
1603298400000|2020-10-21 16:40:00|9252.1|9247.1|9251.8|9246.8|9253.1|9248.1|9251.2|9246.2|12
1603298700000|2020-10-21 16:45:00|9251.6|9246.6|9252.6|9247.6|9252.9|9247.9|9250.7|9245.7|34
1603299000000|2020-10-21 16:50:00|9252.5|9247.5|9253.7|9248.7|9253.9|9248.9|9251.2|9246.2|62
1603299300000|2020-10-21 16:55:00|9253.9|9248.9|9254.2|9249.2|9255.6|9250.6|9252.2|9247.2|39
1603299600000|2020-10-21 17:00:00|9254.4|9249.4|9251.1|9246.1|9255.1|9250.1|9250.8|9245.8|64
1603299900000|2020-10-21 17:05:00|9251|9246|9253.6|9248.6|9254.1|9249.1|9251|9246|16
1603300200000|2020-10-21 17:10:00|9253.7|9248.7|9253.4|9248.4|9254.6|9249.6|9253|9248|25
1603300500000|2020-10-21 17:15:00|9253.5|9248.5|9254.1|9249.1|9255.1|9250.1|9253.2|9248.2|54
1603300800000|2020-10-21 17:20:00|9254.2|9249.2|9256.4|9251.4|9256.7|9251.7|9254.1|9249.1|61
1603301100000|2020-10-21 17:25:00|9256.2|9251.2|9255.6|9250.6|9257.6|9252.6|9255.2|9250.2|40
1603301400000|2020-10-21 17:30:00|9255.7|9250.7|9255.6|9250.6|9256.8|9251.8|9255|9250|13
1603301700000|2020-10-21 17:35:00|9255.5|9250.5|9257.2|9252.2|9257.6|9252.6|9255.2|9250.2|27
1603302000000|2020-10-21 17:40:00|9257.5|9252.5|9257.3|9252.3|9258.5|9253.5|9257.2|9252.2|10
1603302300000|2020-10-21 17:45:00|9257.2|9252.2|9255.7|9250.7|9257.6|9252.6|9255.7|9250.7|10
1603302600000|2020-10-21 17:50:00|9255.6|9250.6|9256|9251|9256.6|9251.6|9255.2|9250.2|20
1603302900000|2020-10-21 17:55:00|9255.8|9250.8|9256.7|9251.7|9256.7|9251.7|9255.2|9250.2|15
1603303200000|2020-10-21 18:00:00|9256.9|9251.9|9256.1|9251.1|9257.1|9252.1|9255.3|9250.3|9
1603303500000|2020-10-21 18:05:00|9256|9251|9256.1|9251.1|9257.1|9252.1|9255.7|9250.7|7
1603303800000|2020-10-21 18:10:00|9256.3|9251.3|9256.6|9251.6|9256.9|9251.9|9255.6|9250.6|31
1603304100000|2020-10-21 18:15:00|9256.7|9251.7|9257.3|9252.3|9257.5|9252.5|9256.3|9251.3|10
1603304400000|2020-10-21 18:20:00|9257.2|9252.2|9257.8|9252.8|9258.4|9253.4|9257.2|9252.2|9
1603304700000|2020-10-21 18:25:00|9257.7|9252.7|9256.9|9251.9|9258|9253|9255.9|9250.9|22
1603305000000|2020-10-21 18:30:00|9257.1|9252.1|9255.6|9250.6|9257.1|9252.1|9255.3|9250.3|34
1603305300000|2020-10-21 18:35:00|9255.5|9250.5|9257.1|9252.1|9257.6|9252.6|9255.3|9250.3|33
1603305600000|2020-10-21 18:40:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.2|9251.2|4
1603305900000|2020-10-21 18:45:00|9257.2|9252.2|9260.3|9255.3|9260.6|9255.6|9257.2|9252.2|57
1603306200000|2020-10-21 18:50:00|9260.2|9255.2|9260.1|9255.1|9260.3|9255.3|9259.2|9254.2|43
1603306500000|2020-10-21 18:55:00|9260|9255|9261|9256|9261.3|9256.3|9259.7|9254.7|257
1603306800000|2020-10-21 19:00:00|9260.7|9255.7|9260.5|9255.5|9261|9256|9259.7|9254.7|110
1603307100000|2020-10-21 19:05:00|9260.4|9255.4|9260.9|9255.9|9261.3|9256.3|9260.2|9255.2|79
1603307400000|2020-10-21 19:10:00|9261|9256|9260.9|9255.9|9261.1|9256.1|9260.7|9255.7|6
1603307700000|2020-10-21 19:15:00|9260.7|9255.7|9262.1|9257.1|9262.9|9257.9|9260.7|9255.7|139
1603308000000|2020-10-21 19:20:00|9261.8|9256.8|9261.1|9256.1|9262.1|9257.1|9261.1|9256.1|21
1603308300000|2020-10-21 19:25:00|9261.3|9256.3|9261|9256|9261.6|9256.6|9260.7|9255.7|62
1603308600000|2020-10-21 19:30:00|9261.1|9256.1|9262|9257|9262.5|9257.5|9260.2|9255.2|36
1603308900000|2020-10-21 19:35:00|9262.1|9257.1|9262.6|9257.6|9262.9|9257.9|9261.2|9256.2|20
1603309200000|2020-10-21 19:40:00|9262.9|9257.9|9264.6|9259.6|9265|9260|9262.6|9257.6|52
1603309500000|2020-10-21 19:45:00|9264.8|9259.8|9264.4|9259.4|9265|9260|9264.1|9259.1|69
1603309800000|2020-10-21 19:50:00|9264.5|9259.5|9263.2|9258.2|9264.5|9259.5|9262.8|9257.8|46
1603310100000|2020-10-21 19:55:00|9263.3|9258.3|9264.6|9259.6|9264.9|9259.9|9263.2|9258.2|85
1603310400000|2020-10-21 20:00:00|9264.5|9259.5|9264.5|9259.5|9264.7|9259.7|9262.7|9257.7|114
1603310700000|2020-10-21 20:05:00|9264.4|9259.4|9265.3|9260.3|9265.3|9260.3|9264|9259|14
1603311000000|2020-10-21 20:10:00|9265.2|9260.2|9266.4|9261.4|9266.5|9261.5|9265|9260|58
1603311300000|2020-10-21 20:15:00|9266.2|9261.2|9266.4|9261.4|9266.6|9261.6|9266.1|9261.1|16
1603311600000|2020-10-21 20:20:00|9266.2|9261.2|9267.9|9262.9|9268.7|9263.7|9266.2|9261.2|79
1603311900000|2020-10-21 20:25:00|9267.8|9262.8|9267.9|9262.9|9268.6|9263.6|9267.5|9262.5|20
1603312200000|2020-10-21 20:30:00|9267.8|9262.8|9266.8|9261.8|9267.9|9262.9|9266.8|9261.8|16
1603312500000|2020-10-21 20:35:00|9266.9|9261.9|9266.5|9261.5|9267.2|9262.2|9266.5|9261.5|33
1603312800000|2020-10-21 20:40:00|9266.4|9261.4|9266.2|9261.2|9266.7|9261.7|9265.9|9260.9|30
1603313100000|2020-10-21 20:45:00|9265.8|9260.8|9266.5|9261.5|9266.7|9261.7|9265.4|9260.4|15
1603313400000|2020-10-21 20:50:00|9266.7|9261.7|9265.7|9260.7|9266.7|9261.7|9265.3|9260.3|10
1603313700000|2020-10-21 20:55:00|9265.5|9260.5|9266.3|9259.3|9266.8|9261.8|9264.7|9259|12
1603324800000|2020-10-22 00:00:00|9272.7|9267.7|9274.3|9269.3|9274.5|9269.5|9272|9267|125
1603325100000|2020-10-22 00:05:00|9274.2|9269.2|9272|9267|9274.3|9269.3|9272|9267|51
1603325400000|2020-10-22 00:10:00|9271.8|9266.8|9275.3|9270.3|9276.1|9271.1|9270.9|9265.9|55
1603325700000|2020-10-22 00:15:00|9275|9270|9274.8|9269.8|9276.7|9271.7|9274.3|9269.3|42
1603326000000|2020-10-22 00:20:00|9274.9|9269.9|9274.3|9269.3|9275.1|9270.1|9274.3|9269.3|14
1603326300000|2020-10-22 00:25:00|9274.4|9269.4|9277.5|9272.5|9277.7|9272.7|9274.4|9269.4|14
1603326600000|2020-10-22 00:30:00|9277.4|9272.4|9277.9|9272.9|9278.3|9273.3|9277|9272|30
1603326900000|2020-10-22 00:35:00|9278.1|9273.1|9276.4|9271.4|9278.4|9273.4|9275.6|9270.6|21
1603327200000|2020-10-22 00:40:00|9276.5|9271.5|9276.1|9271.1|9277.2|9272.2|9275.3|9270.3|11
1603327500000|2020-10-22 00:45:00|9276|9271|9275.8|9270.8|9276.2|9271.2|9274.6|9269.6|19
1603327800000|2020-10-22 00:50:00|9275.6|9270.6|9276.5|9271.5|9276.7|9271.7|9274.3|9269.3|21
1603328100000|2020-10-22 00:55:00|9276.7|9271.7|9275.3|9270.3|9276.7|9271.7|9274.4|9269.4|16
1603328400000|2020-10-22 01:00:00|9275.4|9270.4|9274|9269|9275.4|9270.4|9273.9|9268.9|17
1603328700000|2020-10-22 01:05:00|9274.2|9269.2|9274.3|9269.3|9275.4|9270.4|9273.9|9268.9|29
1603329000000|2020-10-22 01:10:00|9274.4|9269.4|9273.8|9268.8|9274.4|9269.4|9273.4|9268.4|12
1603329300000|2020-10-22 01:15:00|9273.7|9268.7|9273.9|9268.9|9274.4|9269.4|9273.4|9268.4|9
1603329600000|2020-10-22 01:20:00|9273.7|9268.7|9274.2|9269.2|9275.3|9270.3|9273.5|9268.5|16
1603329900000|2020-10-22 01:25:00|9274.4|9269.4|9276.4|9271.4|9276.7|9271.7|9273.9|9268.9|157
1603330200000|2020-10-22 01:30:00|9276.3|9271.3|9275.1|9270.1|9276.7|9271.7|9272.4|9267.4|58
1603330500000|2020-10-22 01:35:00|9275.2|9270.2|9275.3|9270.3|9276.7|9271.7|9274.4|9269.4|73
1603330800000|2020-10-22 01:40:00|9275.1|9270.1|9275.8|9270.8|9276.4|9271.4|9274.9|9269.9|43
1603331100000|2020-10-22 01:45:00|9275.6|9270.6|9275.3|9270.3|9276.1|9271.1|9274.8|9269.8|66
1603331400000|2020-10-22 01:50:00|9275.4|9270.4|9275.8|9270.8|9276.2|9271.2|9274.8|9269.8|10
1603331700000|2020-10-22 01:55:00|9275.9|9270.9|9277.8|9272.8|9278.2|9273.2|9275.8|9270.8|46
1603332000000|2020-10-22 02:00:00|9277.9|9272.9|9278.8|9273.8|9279.4|9274.4|9277.4|9272.4|30
1603332300000|2020-10-22 02:05:00|9278.9|9273.9|9279.8|9274.8|9280.7|9275.7|9278.8|9273.8|44
1603332600000|2020-10-22 02:10:00|9279.9|9274.9|9279.6|9274.6|9280.7|9275.7|9279.3|9274.3|15
1603332900000|2020-10-22 02:15:00|9279.7|9274.7|9281.6|9276.6|9281.7|9276.7|9279.3|9274.3|51
1603333200000|2020-10-22 02:20:00|9281.7|9276.7|9280.8|9275.8|9282.4|9277.4|9279.9|9274.9|21
1603333500000|2020-10-22 02:25:00|9280.6|9275.6|9280.3|9275.3|9281.2|9276.2|9279.8|9274.8|10
1603333800000|2020-10-22 02:30:00|9280.1|9275.1|9279.8|9274.8|9280.5|9275.5|9279.8|9274.8|39
1603334100000|2020-10-22 02:35:00|9279.9|9274.9|9279.7|9274.7|9280.2|9275.2|9279.3|9274.3|6
1603334400000|2020-10-22 02:40:00|9279.8|9274.8|9279.6|9274.6|9280.7|9275.7|9278.8|9273.8|93
1603334700000|2020-10-22 02:45:00|9279.7|9274.7|9280.6|9275.6|9281.2|9276.2|9279.4|9274.4|19
1603335000000|2020-10-22 02:50:00|9280.5|9275.5|9280.3|9275.3|9280.9|9275.9|9280.3|9275.3|11
1603335300000|2020-10-22 02:55:00|9280.1|9275.1|9280.3|9275.3|9280.9|9275.9|9279.9|9274.9|10
1603335600000|2020-10-22 03:00:00|9280.4|9275.4|9279.9|9274.9|9281.6|9276.6|9279.8|9274.8|64
1603335900000|2020-10-22 03:05:00|9280|9275|9279.9|9274.9|9280.7|9275.7|9279.9|9274.9|15
1603336200000|2020-10-22 03:10:00|9280|9275|9280.4|9275.4|9281.3|9276.3|9279.9|9274.9|8
1603336500000|2020-10-22 03:15:00|9280.5|9275.5|9279.4|9274.4|9280.5|9275.5|9278.9|9273.9|12
1603336800000|2020-10-22 03:20:00|9279.7|9274.7|9281.1|9276.1|9281.1|9276.1|9279.7|9274.7|6
1603337100000|2020-10-22 03:25:00|9281.3|9276.3|9281.4|9276.4|9281.8|9276.8|9280.9|9275.9|11
1603337400000|2020-10-22 03:30:00|9281.3|9276.3|9282.2|9277.2|9282.2|9277.2|9281.3|9276.3|10
1603337700000|2020-10-22 03:35:00|9282|9277|9281.4|9276.4|9282.2|9277.2|9280.4|9275.4|19
1603338000000|2020-10-22 03:40:00|9281.3|9276.3|9280.4|9275.4|9281.3|9276.3|9280.4|9275.4|7
1603338300000|2020-10-22 03:45:00|9280.2|9275.2|9280.9|9275.9|9281.1|9276.1|9279.9|9274.9|9
1603338600000|2020-10-22 03:50:00|9281.1|9276.1|9280.8|9275.8|9281.3|9276.3|9280.4|9275.4|4
1603338900000|2020-10-22 03:55:00|9280.5|9275.5|9280.6|9275.6|9281.6|9276.6|9280.3|9275.3|6
1603339200000|2020-10-22 04:00:00|9280.8|9275.8|9280.7|9275.7|9280.8|9275.8|9279.9|9274.9|6
1603339500000|2020-10-22 04:05:00|9280.5|9275.5|9280.3|9275.3|9280.8|9275.8|9280.3|9275.3|6
1603339800000|2020-10-22 04:10:00|9280.4|9275.4|9280.3|9275.3|9281.2|9276.2|9280|9275|13
1603340100000|2020-10-22 04:15:00|9280.1|9275.1|9280.3|9275.3|9280.3|9275.3|9279.9|9274.9|11
1603340400000|2020-10-22 04:20:00|9280.1|9275.1|9280.5|9275.5|9280.9|9275.9|9279.9|9274.9|7
1603340700000|2020-10-22 04:25:00|9280.4|9275.4|9279.8|9274.8|9280.7|9275.7|9279.6|9274.6|19
1603341000000|2020-10-22 04:30:00|9280.1|9275.1|9280.2|9275.2|9280.2|9275.2|9279.8|9274.8|5
1603341300000|2020-10-22 04:35:00|9280|9275|9279|9274|9280.3|9275.3|9278.9|9273.9|3
1603341600000|2020-10-22 04:40:00|9279.2|9274.2|9278.8|9273.8|9279.4|9274.4|9278.8|9273.8|10
1603341900000|2020-10-22 04:45:00|9278.9|9273.9|9278.3|9273.3|9278.9|9273.9|9278.3|9273.3|10
1603342200000|2020-10-22 04:50:00|9278.4|9273.4|9278.1|9273.1|9278.8|9273.8|9277.9|9272.9|15
1603342500000|2020-10-22 04:55:00|9278|9273|9278.4|9273.4|9278.9|9273.9|9277.9|9272.9|12
1603342800000|2020-10-22 05:00:00|9278.3|9273.3|9277.9|9272.9|9279.2|9274.2|9277.8|9272.8|21
1603343100000|2020-10-22 05:05:00|9277.8|9272.8|9276.9|9271.9|9277.9|9272.9|9276.7|9271.7|17
1603343400000|2020-10-22 05:10:00|9277.1|9272.1|9276.8|9271.8|9277.8|9272.8|9276.6|9271.6|9
1603343700000|2020-10-22 05:15:00|9276.9|9271.9|9276.9|9271.9|9277.4|9272.4|9276.8|9271.8|10
1603344000000|2020-10-22 05:20:00|9276.8|9271.8|9276.3|9271.3|9276.9|9271.9|9275.8|9270.8|17
1603344300000|2020-10-22 05:25:00|9276.1|9271.1|9274.6|9269.6|9276.3|9271.3|9274.4|9269.4|22
1603344600000|2020-10-22 05:30:00|9274.5|9269.5|9273.8|9268.8|9274.9|9269.9|9273.5|9268.5|34
1603344900000|2020-10-22 05:35:00|9273.9|9268.9|9274.3|9269.3|9274.6|9269.6|9273.5|9268.5|12
1603345200000|2020-10-22 05:40:00|9274.4|9269.4|9274.3|9269.3|9274.8|9269.8|9273.6|9268.6|5
1603345500000|2020-10-22 05:45:00|9274.5|9269.5|9275.3|9270.3|9275.3|9270.3|9274.4|9269.4|7
1603345800000|2020-10-22 05:50:00|9275.1|9270.1|9275.3|9270.3|9275.3|9270.3|9274.4|9269.4|5
1603346100000|2020-10-22 05:55:00|9275.4|9270.4|9274.8|9269.8|9275.9|9270.9|9274.3|9269.3|96
1603346400000|2020-10-22 06:00:00|9274.5|9269.5|9273.9|9268.9|9274.5|9269.5|9272.6|9267.6|57
1603346700000|2020-10-22 06:05:00|9273.7|9268.7|9272.4|9267.4|9273.7|9268.7|9272.1|9267.1|32
1603347000000|2020-10-22 06:10:00|9272.5|9267.5|9271.5|9266.5|9272.9|9267.9|9270.9|9265.9|50
1603347300000|2020-10-22 06:15:00|9271.6|9266.6|9269.9|9264.9|9271.8|9266.8|9269.8|9264.8|27
1603347600000|2020-10-22 06:20:00|9269.8|9264.8|9268.7|9263.7|9270.6|9265.6|9268.5|9263.5|75
1603347900000|2020-10-22 06:25:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.5|9263.5|43
1603348200000|2020-10-22 06:30:00|9270.1|9265.1|9268.7|9263.7|9270.2|9265.2|9267.9|9262.9|56
1603348500000|2020-10-22 06:35:00|9268.8|9263.8|9268.9|9263.9|9269.3|9264.3|9267.9|9262.9|16
1603348800000|2020-10-22 06:40:00|9269.2|9264.2|9268.8|9263.8|9269.7|9264.7|9266.5|9261.5|22
1603349100000|2020-10-22 06:45:00|9268.9|9263.9|9268.3|9263.3|9269.7|9264.7|9268|9263|17
1603349400000|2020-10-22 06:50:00|9268.1|9263.1|9271.3|9266.3|9271.3|9266.3|9267.4|9262.4|38
1603349700000|2020-10-22 06:55:00|9271.4|9266.4|9273.2|9268.2|9274.3|9269.3|9271.1|9266.1|57
1603350000000|2020-10-22 07:00:00|9273.4|9268.4|9277.4|9272.4|9277.8|9272.8|9272|9267|133
1603350300000|2020-10-22 07:05:00|9277.2|9272.2|9275.9|9270.9|9279.1|9274.1|9274.9|9269.9|79
1603350600000|2020-10-22 07:10:00|9275.7|9270.7|9273|9268|9276.6|9271.6|9273|9268|36
1603350900000|2020-10-22 07:15:00|9273.1|9268.1|9270.4|9265.4|9274.1|9269.1|9270.2|9265.2|56
1603351200000|2020-10-22 07:20:00|9270.5|9265.5|9269|9264|9272.3|9267.3|9268.9|9263.9|52
1603351500000|2020-10-22 07:25:00|9269.1|9264.1|9265.9|9260.9|9269.8|9264.8|9264.8|9259.8|74
1603351800000|2020-10-22 07:30:00|9266|9261|9263.8|9258.8|9267.8|9262.8|9263.5|9258.5|46
1603352100000|2020-10-22 07:35:00|9263.9|9258.9|9262.5|9257.5|9264.8|9259.8|9261.9|9256.9|207
1603352400000|2020-10-22 07:40:00|9262.6|9257.6|9265.1|9260.1|9265.3|9260.3|9261.9|9256.9|22
1603352700000|2020-10-22 07:45:00|9265|9260|9264.9|9259.9|9267.6|9262.6|9263.9|9258.9|18
1603353000000|2020-10-22 07:50:00|9264.7|9259.7|9264.6|9259.6|9266.4|9261.4|9263.7|9258.7|26
1603353300000|2020-10-22 07:55:00|9264.8|9259.8|9265.5|9260.5|9266.5|9261.5|9263.4|9258.4|16
1603353600000|2020-10-22 08:00:00|9265.7|9260.7|9267.9|9262.9|9269.7|9264.7|9265.7|9260.7|97
1603353900000|2020-10-22 08:05:00|9267.7|9262.7|9270.7|9265.7|9271.7|9266.7|9267.1|9262.1|48
1603354200000|2020-10-22 08:10:00|9270.9|9265.9|9273.3|9268.3|9273.9|9268.9|9270|9265|53
1603354500000|2020-10-22 08:15:00|9273.5|9268.5|9276.3|9271.3|9276.4|9271.4|9273.1|9268.1|32
1603354800000|2020-10-22 08:20:00|9276.2|9271.2|9272.7|9267.7|9276.5|9271.5|9272.5|9267.5|80
1603355100000|2020-10-22 08:25:00|9272.6|9267.6|9271.2|9266.2|9272.9|9267.9|9270.6|9265.6|47
1603355400000|2020-10-22 08:30:00|9271.4|9266.4|9270.6|9265.6|9271.6|9266.6|9270.1|9265.1|25
1603355700000|2020-10-22 08:35:00|9270.5|9265.5|9272.1|9267.1|9273.5|9268.5|9269.8|9264.8|31
1603356000000|2020-10-22 08:40:00|9272.2|9267.2|9273.1|9268.1|9274.8|9269.8|9271.7|9266.7|22
1603356300000|2020-10-22 08:45:00|9272.8|9267.8|9275.5|9270.5|9275.5|9270.5|9272.6|9267.6|17
1603356600000|2020-10-22 08:50:00|9275.3|9270.3|9274.4|9269.4|9275.6|9270.6|9273.6|9268.6|26
1603356900000|2020-10-22 08:55:00|9274.5|9269.5|9278.4|9273.4|9279.5|9274.5|9274.1|9269.1|70
1603357200000|2020-10-22 09:00:00|9278.2|9273.2|9280.2|9275.2|9280.9|9275.9|9277.6|9272.6|92
1603357500000|2020-10-22 09:05:00|9280.4|9275.4|9281.9|9276.9|9282.5|9277.5|9280.2|9275.2|129
1603357800000|2020-10-22 09:10:00|9282|9277|9285.5|9280.5|9286.7|9281.7|9281.4|9276.4|626
1603358100000|2020-10-22 09:15:00|9285.7|9280.7|9282.2|9277.2|9285.8|9280.8|9281.8|9276.8|18
1603358400000|2020-10-22 09:20:00|9282.3|9277.3|9283.4|9278.4|9284.2|9279.2|9282.3|9277.3|34
1603358700000|2020-10-22 09:25:00|9283.3|9278.3|9282.3|9277.3|9284|9279|9281.4|9276.4|11
1603359000000|2020-10-22 09:30:00|9282.4|9277.4|9286.2|9281.2|9286.4|9281.4|9282.4|9277.4|27
1603359300000|2020-10-22 09:35:00|9286.4|9281.4|9288.9|9283.9|9288.9|9283.9|9286.3|9281.3|64
1603359600000|2020-10-22 09:40:00|9289|9284|9289.8|9284.8|9291.3|9286.3|9288.1|9283.1|88
1603359900000|2020-10-22 09:45:00|9289.9|9284.9|9290.9|9285.9|9291.3|9286.3|9289.5|9284.5|19
1603360200000|2020-10-22 09:50:00|9290.5|9285.5|9287.5|9282.5|9290.8|9285.8|9287.4|9282.4|17
1603360500000|2020-10-22 09:55:00|9287.4|9282.4|9286.9|9281.9|9287.8|9282.8|9286.1|9281.1|20
1603360800000|2020-10-22 10:00:00|9287.2|9282.2|9290|9285|9290.3|9285.3|9287.1|9282.1|23
1603361100000|2020-10-22 10:05:00|9290.3|9285.3|9289.4|9284.4|9291.9|9286.9|9289.2|9284.2|22
1603361400000|2020-10-22 10:10:00|9289.2|9284.2|9289.8|9284.8|9290.9|9285.9|9288.9|9283.9|27
1603361700000|2020-10-22 10:15:00|9289.9|9284.9|9284.2|9279.2|9290.1|9285.1|9284.1|9279.1|53
1603362000000|2020-10-22 10:20:00|9284.3|9279.3|9283.4|9278.4|9284.5|9279.5|9282.5|9277.5|27
1603362300000|2020-10-22 10:25:00|9283.2|9278.2|9283.3|9278.3|9283.6|9278.6|9281.2|9276.2|30
1603362600000|2020-10-22 10:30:00|9283.4|9278.4|9282|9277|9283.4|9278.4|9281|9276|28
1603362900000|2020-10-22 10:35:00|9282.2|9277.2|9281.1|9276.1|9282.5|9277.5|9280.2|9275.2|7
1603363200000|2020-10-22 10:40:00|9281|9276|9283|9278|9283|9278|9280|9275|18
1603363500000|2020-10-22 10:45:00|9282.9|9277.9|9286|9281|9286.4|9281.4|9282.9|9277.9|30
1603363800000|2020-10-22 10:50:00|9286.1|9281.1|9286.6|9281.6|9286.9|9281.9|9285.1|9280.1|21
1603364100000|2020-10-22 10:55:00|9286.3|9281.3|9287.1|9282.1|9287.3|9282.3|9285.3|9280.3|25
1603364400000|2020-10-22 11:00:00|9287.3|9282.3|9290.3|9285.3|9291|9286|9286.5|9281.5|31
1603364700000|2020-10-22 11:05:00|9290.5|9285.5|9290.7|9285.7|9291.9|9286.9|9288.7|9283.7|23
1603365000000|2020-10-22 11:10:00|9290.9|9285.9|9290.2|9285.2|9290.9|9285.9|9288.5|9283.5|19
1603365300000|2020-10-22 11:15:00|9290.4|9285.4|9288.2|9283.2|9290.6|9285.6|9287.9|9282.9|84
1603365600000|2020-10-22 11:20:00|9288.1|9283.1|9288.4|9283.4|9289.2|9284.2|9288|9283|22
1603365900000|2020-10-22 11:25:00|9288.5|9283.5|9290.2|9285.2|9290.5|9285.5|9288.4|9283.4|18
1603366200000|2020-10-22 11:30:00|9290|9285|9293.5|9288.5|9293.5|9288.5|9289.2|9284.2|32
1603366500000|2020-10-22 11:35:00|9293.4|9288.4|9290.5|9285.5|9294.8|9289.8|9290.5|9285.5|36
1603366800000|2020-10-22 11:40:00|9290.6|9285.6|9288.9|9283.9|9291.1|9286.1|9288.6|9283.6|20
1603367100000|2020-10-22 11:45:00|9289|9284|9292.1|9287.1|9293.5|9288.5|9288.5|9283.5|24
1603367400000|2020-10-22 11:50:00|9292|9287|9291.6|9286.6|9292.3|9287.3|9290.5|9285.5|5
1603367700000|2020-10-22 11:55:00|9291.5|9286.5|9290.7|9285.7|9293.1|9288.1|9290.7|9285.7|9
1603368000000|2020-10-22 12:00:00|9290.9|9285.9|9289.6|9284.6|9291|9286|9288.7|9283.7|79
1603368300000|2020-10-22 12:05:00|9289.5|9284.5|9289.4|9284.4|9291.7|9286.7|9289.4|9284.4|43
1603368600000|2020-10-22 12:10:00|9289.2|9284.2|9293.4|9288.4|9293.5|9288.5|9288.9|9283.9|58
1603368900000|2020-10-22 12:15:00|9293.5|9288.5|9292.9|9287.9|9295.2|9290.2|9292.1|9287.1|87
1603369200000|2020-10-22 12:20:00|9292.7|9287.7|9295|9290|9295.7|9290.7|9292.5|9287.5|114
1603369500000|2020-10-22 12:25:00|9294.7|9289.7|9293.4|9288.4|9295.3|9290.3|9293.4|9288.4|153
1603369800000|2020-10-22 12:30:00|9293.3|9288.3|9294.3|9289.3|9299.5|9294.5|9292.4|9287.4|276
1603370100000|2020-10-22 12:35:00|9294|9289|9292.9|9287.9|9296.7|9291.7|9292.9|9287.9|65
1603370400000|2020-10-22 12:40:00|9293|9288|9290.4|9285.4|9293|9288|9290.3|9285.3|38
1603370700000|2020-10-22 12:45:00|9290.5|9285.5|9290.3|9285.3|9292.9|9287.9|9289.9|9284.9|18
1603371000000|2020-10-22 12:50:00|9290.4|9285.4|9286.8|9281.8|9290.4|9285.4|9286.4|9281.4|65
1603371300000|2020-10-22 12:55:00|9286.9|9281.9|9288.6|9283.6|9290.3|9285.3|9286.4|9281.4|41
1603371600000|2020-10-22 13:00:00|9288.5|9283.5|9286.7|9281.7|9289.8|9284.8|9286.4|9281.4|39
1603371900000|2020-10-22 13:05:00|9286.9|9281.9|9286.5|9281.5|9287|9282|9285.2|9280.2|38
1603372200000|2020-10-22 13:10:00|9286.6|9281.6|9286.4|9281.4|9287|9282|9282.5|9277.5|36
1603372500000|2020-10-22 13:15:00|9286.5|9281.5|9284.1|9279.1|9287.7|9282.7|9283.6|9278.6|37
1603372800000|2020-10-22 13:20:00|9284|9279|9282.7|9277.7|9285|9280|9282.6|9277.6|58
1603373100000|2020-10-22 13:25:00|9282.6|9277.6|9282.4|9277.4|9283.4|9278.4|9281.4|9276.4|158
1603373400000|2020-10-22 13:30:00|9282.5|9277.5|9284.2|9279.2|9285.2|9280.2|9282.1|9277.1|49
1603373700000|2020-10-22 13:35:00|9284.1|9279.1|9288.5|9283.5|9288.6|9283.6|9283.2|9278.2|95
1603374000000|2020-10-22 13:40:00|9288.3|9283.3|9289.1|9284.1|9290.2|9285.2|9287|9282|31
1603374300000|2020-10-22 13:45:00|9289.2|9284.2|9290.5|9285.5|9291.9|9286.9|9288.4|9283.4|65
1603374600000|2020-10-22 13:50:00|9290.3|9285.3|9287.4|9282.4|9291.5|9286.5|9287.2|9282.2|84
1603374900000|2020-10-22 13:55:00|9287.5|9282.5|9290.6|9285.6|9291.2|9286.2|9287|9282|64
1603375200000|2020-10-22 14:00:00|9290.5|9285.5|9293.5|9288.5|9295.1|9290.1|9290.1|9285.1|86
1603375500000|2020-10-22 14:05:00|9293.6|9288.6|9292.9|9287.9|9294.9|9289.9|9291.8|9286.8|102
1603375800000|2020-10-22 14:10:00|9292.5|9287.5|9290.6|9285.6|9293.4|9288.4|9290.6|9285.6|23
1603376100000|2020-10-22 14:15:00|9290.8|9285.8|9290.6|9285.6|9292.9|9287.9|9289.1|9284.1|45
1603376400000|2020-10-22 14:20:00|9290.8|9285.8|9296|9291|9297.4|9292.4|9290.8|9285.8|226
1603376700000|2020-10-22 14:25:00|9296.2|9291.2|9293.8|9288.8|9296.8|9291.8|9293.1|9288.1|106
1603377000000|2020-10-22 14:30:00|9293.9|9288.9|9297.8|9292.8|9297.8|9292.8|9293|9288|81
1603377300000|2020-10-22 14:35:00|9297.9|9292.9|9295.2|9290.2|9298.4|9293.4|9293.9|9288.9|228
1603377600000|2020-10-22 14:40:00|9295.4|9290.4|9298.8|9293.8|9298.9|9293.9|9295.4|9290.4|53
1603377900000|2020-10-22 14:45:00|9298.6|9293.6|9295.9|9290.9|9299.3|9294.3|9295.9|9290.9|88
1603378200000|2020-10-22 14:50:00|9295.8|9290.8|9287.9|9282.9|9296.9|9291.9|9287.2|9282.2|154
1603378500000|2020-10-22 14:55:00|9287.7|9282.7|9288.3|9283.3|9290.9|9285.9|9287.7|9282.7|113
1603378800000|2020-10-22 15:00:00|9288.1|9283.1|9290.4|9285.4|9290.9|9285.9|9287.9|9282.9|137
1603379100000|2020-10-22 15:05:00|9290.8|9285.8|9293.8|9288.8|9294.1|9289.1|9290.6|9285.6|61
1603379400000|2020-10-22 15:10:00|9293.6|9288.6|9289|9284|9294.5|9289.5|9289|9284|53
1603379700000|2020-10-22 15:15:00|9288.9|9283.9|9292.9|9287.9|9294|9289|9288.9|9283.9|66
1603380000000|2020-10-22 15:20:00|9293|9288|9289.5|9284.5|9293.2|9288.2|9287.7|9282.7|34
1603380300000|2020-10-22 15:25:00|9289.8|9284.8|9287.9|9282.9|9290.9|9285.9|9287.1|9282.1|88
1603380600000|2020-10-22 15:30:00|9288|9283|9288.9|9283.9|9289.3|9284.3|9287.6|9282.6|77
1603380900000|2020-10-22 15:35:00|9288.8|9283.8|9289.4|9284.4|9289.6|9284.6|9287.5|9282.5|15
1603381200000|2020-10-22 15:40:00|9289.5|9284.5|9289.8|9284.8|9289.8|9284.8|9287.7|9282.7|19
1603381500000|2020-10-22 15:45:00|9289.9|9284.9|9288.8|9283.8|9290.3|9285.3|9288.4|9283.4|20
1603381800000|2020-10-22 15:50:00|9288.6|9283.6|9290.4|9285.4|9290.4|9285.4|9287.9|9282.9|48
1603382100000|2020-10-22 15:55:00|9290.2|9285.2|9293.9|9288.9|9294|9289|9289.9|9284.9|108
1603382400000|2020-10-22 16:00:00|9294.1|9289.1|9295|9290|9295.7|9290.7|9293.4|9288.4|51
1603382700000|2020-10-22 16:05:00|9294.9|9289.9|9294.8|9289.8|9295.8|9290.8|9294|9289|29
1603383000000|2020-10-22 16:10:00|9294.6|9289.6|9295.3|9290.3|9296.3|9291.3|9294.5|9289.5|22
1603383300000|2020-10-22 16:15:00|9295|9290|9295.5|9290.5|9296.2|9291.2|9294.4|9289.4|39
1603383600000|2020-10-22 16:20:00|9295.7|9290.7|9294.9|9289.9|9295.8|9290.8|9294.3|9289.3|46
1603383900000|2020-10-22 16:25:00|9294.8|9289.8|9293.4|9288.4|9295.3|9290.3|9293.4|9288.4|34
1603384200000|2020-10-22 16:30:00|9293.1|9288.1|9294.3|9289.3|9295.8|9290.8|9292.9|9287.9|65
1603384500000|2020-10-22 16:35:00|9294.4|9289.4|9294.8|9289.8|9295.3|9290.3|9294.1|9289.1|50
1603384800000|2020-10-22 16:40:00|9294.9|9289.9|9293.8|9288.8|9295.8|9290.8|9293.6|9288.6|26
1603385100000|2020-10-22 16:45:00|9293.9|9288.9|9292|9287|9293.9|9288.9|9291.6|9286.6|19
1603385400000|2020-10-22 16:50:00|9291.9|9286.9|9292|9287|9292.7|9287.7|9291.2|9286.2|70
1603385700000|2020-10-22 16:55:00|9291.9|9286.9|9292.7|9287.7|9292.9|9287.9|9290.9|9285.9|15
1603386000000|2020-10-22 17:00:00|9292.8|9287.8|9293.4|9288.4|9293.8|9288.8|9292.6|9287.6|16
1603386300000|2020-10-22 17:05:00|9293.1|9288.1|9293.5|9288.5|9294.8|9289.8|9292.9|9287.9|8
1603386600000|2020-10-22 17:10:00|9293.4|9288.4|9291.9|9286.9|9294|9289|9291.5|9286.5|49
1603386900000|2020-10-22 17:15:00|9291.7|9286.7|9290.6|9285.6|9291.8|9286.8|9290.3|9285.3|48
1603387200000|2020-10-22 17:20:00|9290.9|9285.9|9290|9285|9290.9|9285.9|9289.7|9284.7|16
1603387500000|2020-10-22 17:25:00|9289.8|9284.8|9290.5|9285.5|9291.4|9286.4|9289.7|9284.7|17
1603387800000|2020-10-22 17:30:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.4|9284.4|17
1603388100000|2020-10-22 17:35:00|9290.5|9285.5|9291.4|9286.4|9291.5|9286.5|9290.5|9285.5|8
1603388400000|2020-10-22 17:40:00|9291.2|9286.2|9292|9287|9292.1|9287.1|9290.6|9285.6|4
1603388700000|2020-10-22 17:45:00|9291.9|9286.9|9293.7|9288.7|9293.9|9288.9|9291.9|9286.9|21
1603389000000|2020-10-22 17:50:00|9293.6|9288.6|9293.6|9288.6|9293.9|9288.9|9292.2|9287.2|10
1603389300000|2020-10-22 17:55:00|9293.5|9288.5|9294.6|9289.6|9294.9|9289.9|9293.5|9288.5|38
1603389600000|2020-10-22 18:00:00|9294.3|9289.3|9293.7|9288.7|9294.6|9289.6|9293.5|9288.5|5
1603389900000|2020-10-22 18:05:00|9293.6|9288.6|9294.9|9289.9|9294.9|9289.9|9293.6|9288.6|19
1603390200000|2020-10-22 18:10:00|9294.7|9289.7|9294.6|9289.6|9295.4|9290.4|9294.1|9289.1|15
1603390500000|2020-10-22 18:15:00|9294.5|9289.5|9294.3|9289.3|9294.9|9289.9|9294|9289|9
1603390800000|2020-10-22 18:20:00|9294.2|9289.2|9294.5|9289.5|9294.6|9289.6|9294.1|9289.1|8
1603391100000|2020-10-22 18:25:00|9294.6|9289.6|9294.7|9289.7|9295.4|9290.4|9294.1|9289.1|11
1603391400000|2020-10-22 18:30:00|9294.9|9289.9|9294.5|9289.5|9294.9|9289.9|9294.3|9289.3|11
1603391700000|2020-10-22 18:35:00|9294.6|9289.6|9295|9290|9295.4|9290.4|9293.8|9288.8|21
1603392000000|2020-10-22 18:40:00|9295.1|9290.1|9296.5|9291.5|9296.8|9291.8|9295|9290|33
1603392300000|2020-10-22 18:45:00|9296.8|9291.8|9296.4|9291.4|9296.9|9291.9|9295.9|9290.9|20
1603392600000|2020-10-22 18:50:00|9296.2|9291.2|9296.9|9291.9|9297|9292|9296|9291|5
1603392900000|2020-10-22 18:55:00|9296.7|9291.7|9296.6|9291.6|9298.3|9293.3|9296.5|9291.5|63
1603393200000|2020-10-22 19:00:00|9296.8|9291.8|9297.5|9292.5|9298.4|9293.4|9296.5|9291.5|20
1603393500000|2020-10-22 19:05:00|9297.4|9292.4|9298.1|9293.1|9298.8|9293.8|9297|9292|34
1603393800000|2020-10-22 19:10:00|9298.3|9293.3|9297.9|9292.9|9298.4|9293.4|9297.7|9292.7|6
1603394100000|2020-10-22 19:15:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297.4|9292.4|11
1603394400000|2020-10-22 19:20:00|9297.7|9292.7|9298.6|9293.6|9298.9|9293.9|9297.7|9292.7|41
1603394700000|2020-10-22 19:25:00|9298.9|9293.9|9297.5|9292.5|9298.9|9293.9|9297.5|9292.5|35
1603395000000|2020-10-22 19:30:00|9297.4|9292.4|9296.5|9291.5|9297.8|9292.8|9296.4|9291.4|15
1603395300000|2020-10-22 19:35:00|9296.4|9291.4|9297.3|9292.3|9297.3|9292.3|9296.2|9291.2|11
1603395600000|2020-10-22 19:40:00|9297|9292|9296.3|9291.3|9297.4|9292.4|9295.9|9290.9|24
1603395900000|2020-10-22 19:45:00|9296|9291|9296|9291|9296.8|9291.8|9295.7|9290.7|21
1603396200000|2020-10-22 19:50:00|9295.9|9290.9|9295.7|9290.7|9296.3|9291.3|9295.6|9290.6|10
1603396500000|2020-10-22 19:55:00|9295.8|9290.8|9297|9292|9297.5|9292.5|9295.8|9290.8|87
1603396800000|2020-10-22 20:00:00|9296.9|9291.9|9296.8|9291.8|9297.5|9292.5|9296.4|9291.4|19
1603397100000|2020-10-22 20:05:00|9296.9|9291.9|9295.9|9290.9|9296.9|9291.9|9295.9|9290.9|15
1603397400000|2020-10-22 20:10:00|9295.6|9290.6|9296.1|9291.1|9296.3|9291.3|9295.3|9290.3|21
1603397700000|2020-10-22 20:15:00|9296|9291|9295.9|9290.9|9296.2|9291.2|9295.9|9290.9|6
1603398000000|2020-10-22 20:20:00|9296|9291|9295.9|9290.9|9296.2|9291.2|9295.9|9290.9|1
1603398300000|2020-10-22 20:25:00|9295.7|9290.7|9295.5|9290.5|9295.9|9290.9|9295.5|9290.5|7
1603398600000|2020-10-22 20:30:00|9295.6|9290.6|9295.8|9290.8|9295.9|9290.9|9295.5|9290.5|3
1603398900000|2020-10-22 20:35:00|9295.5|9290.5|9295.9|9290.9|9296|9291|9295.5|9290.5|8
1603399200000|2020-10-22 20:40:00|9296|9291|9296.4|9291.4|9296.4|9291.4|9295.9|9290.9|13
1603399500000|2020-10-22 20:45:00|9296.2|9291.2|9295.9|9290.9|9296.3|9291.3|9295.4|9290.4|35
1603399800000|2020-10-22 20:50:00|9296|9291|9295.9|9290.9|9296.4|9291.4|9295.6|9290.6|23
1603400100000|2020-10-22 20:55:00|9296|9291|9296.2|9289.2|9298.1|9293.1|9296|9289.2|27
1603411200000|2020-10-23 00:00:00|9298.7|9293.7|9301.9|9296.9|9302.7|9297.7|9298.1|9293.1|103
1603411500000|2020-10-23 00:05:00|9301.7|9296.7|9306.9|9301.9|9309.6|9304.6|9301.2|9296.2|208
1603411800000|2020-10-23 00:10:00|9307.1|9302.1|9307.4|9302.4|9308.1|9303.1|9306.5|9301.5|52
1603412100000|2020-10-23 00:15:00|9307.5|9302.5|9309|9304|9310.4|9305.4|9306.4|9301.4|89
1603412400000|2020-10-23 00:20:00|9308.6|9303.6|9309|9304|9309.4|9304.4|9307.6|9302.6|20
1603412700000|2020-10-23 00:25:00|9308.8|9303.8|9308|9303|9308.9|9303.9|9307.3|9302.3|13
1603413000000|2020-10-23 00:30:00|9307.9|9302.9|9311.4|9306.4|9313.5|9308.5|9307.9|9302.9|137
1603413300000|2020-10-23 00:35:00|9311.3|9306.3|9312|9307|9313.6|9308.6|9311.2|9306.2|37
1603413600000|2020-10-23 00:40:00|9312.1|9307.1|9312.8|9307.8|9314.2|9309.2|9312.1|9307.1|26
1603413900000|2020-10-23 00:45:00|9312.7|9307.7|9310.8|9305.8|9313.2|9308.2|9310.2|9305.2|57
1603414200000|2020-10-23 00:50:00|9310.4|9305.4|9305.7|9300.7|9311.1|9306.1|9303.7|9298.7|121
1603414500000|2020-10-23 00:55:00|9305.5|9300.5|9305|9300|9307.3|9302.3|9304.4|9299.4|145
1603414800000|2020-10-23 01:00:00|9305.3|9300.3|9308|9303|9308.3|9303.3|9304.9|9299.9|45
1603415100000|2020-10-23 01:05:00|9307.9|9302.9|9307|9302|9309.1|9304.1|9306.5|9301.5|74
1603415400000|2020-10-23 01:10:00|9306.9|9301.9|9306.5|9301.5|9307.9|9302.9|9306|9301|31
1603415700000|2020-10-23 01:15:00|9306.6|9301.6|9304.9|9299.9|9307|9302|9304.6|9299.6|18
1603416000000|2020-10-23 01:20:00|9305|9300|9306|9301|9306.3|9301.3|9304.4|9299.4|24
1603416300000|2020-10-23 01:25:00|9305.9|9300.9|9303.9|9298.9|9306.3|9301.3|9303.5|9298.5|27
1603416600000|2020-10-23 01:30:00|9304|9299|9305.9|9300.9|9306.4|9301.4|9303.9|9298.9|14
1603416900000|2020-10-23 01:35:00|9305.7|9300.7|9305.4|9300.4|9305.9|9300.9|9303.6|9298.6|14
1603417200000|2020-10-23 01:40:00|9305.1|9300.1|9304.9|9299.9|9306|9301|9304.5|9299.5|55
1603417500000|2020-10-23 01:45:00|9305|9300|9307.3|9302.3|9307.5|9302.5|9304.9|9299.9|33
1603417800000|2020-10-23 01:50:00|9307.4|9302.4|9306|9301|9307.8|9302.8|9305.9|9300.9|63
1603418100000|2020-10-23 01:55:00|9306.3|9301.3|9302.4|9297.4|9306.3|9301.3|9302.4|9297.4|42
1603418400000|2020-10-23 02:00:00|9302.5|9297.5|9303.6|9298.6|9304.3|9299.3|9302.5|9297.5|23
1603418700000|2020-10-23 02:05:00|9303.8|9298.8|9305.5|9300.5|9305.8|9300.8|9302.7|9297.7|17
1603419000000|2020-10-23 02:10:00|9305.6|9300.6|9304.9|9299.9|9306.5|9301.5|9304.9|9299.9|10
1603419300000|2020-10-23 02:15:00|9304.6|9299.6|9304.4|9299.4|9305.3|9300.3|9304.1|9299.1|15
1603419600000|2020-10-23 02:20:00|9304.5|9299.5|9302.5|9297.5|9305|9300|9302.5|9297.5|7
1603419900000|2020-10-23 02:25:00|9302.4|9297.4|9303.9|9298.9|9304.6|9299.6|9302.4|9297.4|12
1603420200000|2020-10-23 02:30:00|9304|9299|9304.2|9299.2|9304.4|9299.4|9303.2|9298.2|10
1603420500000|2020-10-23 02:35:00|9304.1|9299.1|9304.6|9299.6|9305|9300|9303.1|9298.1|9
1603420800000|2020-10-23 02:40:00|9304.7|9299.7|9303.9|9298.9|9305|9300|9303.4|9298.4|51
1603421100000|2020-10-23 02:45:00|9304|9299|9303.6|9298.6|9305.9|9300.9|9303.1|9298.1|40
1603421400000|2020-10-23 02:50:00|9303.5|9298.5|9303.5|9298.5|9304.4|9299.4|9303.4|9298.4|9
1603421700000|2020-10-23 02:55:00|9303.2|9298.2|9302.2|9297.2|9304.5|9299.5|9302.2|9297.2|26
1603422000000|2020-10-23 03:00:00|9302.4|9297.4|9302.2|9297.2|9303.4|9298.4|9301.9|9296.9|29
1603422300000|2020-10-23 03:05:00|9302.4|9297.4|9304|9299|9304.1|9299.1|9302.4|9297.4|29
1603422600000|2020-10-23 03:10:00|9303.9|9298.9|9304.6|9299.6|9304.9|9299.9|9303.9|9298.9|19
1603422900000|2020-10-23 03:15:00|9304.5|9299.5|9304.1|9299.1|9305|9300|9304.1|9299.1|2
1603423200000|2020-10-23 03:20:00|9304.2|9299.2|9304.1|9299.1|9304.7|9299.7|9303.9|9298.9|4
1603423500000|2020-10-23 03:25:00|9304|9299|9304.5|9299.5|9304.7|9299.7|9304|9299|4
1603423800000|2020-10-23 03:30:00|9304.6|9299.6|9304.4|9299.4|9304.7|9299.7|9304.1|9299.1|11
1603424100000|2020-10-23 03:35:00|9304.2|9299.2|9303.9|9298.9|9304.2|9299.2|9303.9|9298.9|5
1603424400000|2020-10-23 03:40:00|9304|9299|9303.5|9298.5|9304.1|9299.1|9303.4|9298.4|32
1603424700000|2020-10-23 03:45:00|9303.7|9298.7|9305.2|9300.2|9305.4|9300.4|9303.4|9298.4|9
1603425000000|2020-10-23 03:50:00|9305.1|9300.1|9306.5|9301.5|9306.6|9301.6|9304.9|9299.9|12
1603425300000|2020-10-23 03:55:00|9306.4|9301.4|9305.4|9300.4|9306.4|9301.4|9305.2|9300.2|38
1603425600000|2020-10-23 04:00:00|9305.5|9300.5|9306.2|9301.2|9306.6|9301.6|9305.5|9300.5|23
1603425900000|2020-10-23 04:05:00|9306.4|9301.4|9306.7|9301.7|9307.5|9302.5|9306.4|9301.4|12
1603426200000|2020-10-23 04:10:00|9306.9|9301.9|9306.9|9301.9|9308.4|9303.4|9306.9|9301.9|26
1603426500000|2020-10-23 04:15:00|9307|9302|9307.4|9302.4|9307.9|9302.9|9306.9|9301.9|2
1603426800000|2020-10-23 04:20:00|9307.2|9302.2|9306.7|9301.7|9307.4|9302.4|9305.9|9300.9|12
1603427100000|2020-10-23 04:25:00|9306.9|9301.9|9306.9|9301.9|9307.2|9302.2|9306.4|9301.4|0
1603427400000|2020-10-23 04:30:00|9306.6|9301.6|9306.4|9301.4|9306.9|9301.9|9305.9|9300.9|21
1603427700000|2020-10-23 04:35:00|9306.5|9301.5|9306.4|9301.4|9307.2|9302.2|9306.2|9301.2|7
1603428000000|2020-10-23 04:40:00|9306.5|9301.5|9306.9|9301.9|9307.4|9302.4|9306.4|9301.4|2
1603428300000|2020-10-23 04:45:00|9306.7|9301.7|9305.5|9300.5|9306.9|9301.9|9304.9|9299.9|7
1603428600000|2020-10-23 04:50:00|9305.4|9300.4|9304.9|9299.9|9305.7|9300.7|9304.9|9299.9|2
1603428900000|2020-10-23 04:55:00|9305|9300|9304.6|9299.6|9305|9300|9304.6|9299.6|7
1603429200000|2020-10-23 05:00:00|9304.5|9299.5|9304.9|9299.9|9305.2|9300.2|9304.5|9299.5|4
1603429500000|2020-10-23 05:05:00|9304.7|9299.7|9304.4|9299.4|9304.7|9299.7|9304.4|9299.4|5
1603429800000|2020-10-23 05:10:00|9304.5|9299.5|9304.9|9299.9|9305.7|9300.7|9304.5|9299.5|17
1603430100000|2020-10-23 05:15:00|9305.1|9300.1|9306.6|9301.6|9306.7|9301.7|9305.1|9300.1|22
1603430400000|2020-10-23 05:20:00|9306.7|9301.7|9306.4|9301.4|9306.7|9301.7|9306.2|9301.2|38
1603430700000|2020-10-23 05:25:00|9306.2|9301.2|9307.2|9302.2|9307.6|9302.6|9306.2|9301.2|2
1603431000000|2020-10-23 05:30:00|9307.1|9302.1|9307.2|9302.2|9307.9|9302.9|9306.7|9301.7|14
1603431300000|2020-10-23 05:35:00|9307.4|9302.4|9307.2|9302.2|9307.4|9302.4|9306.7|9301.7|1
1603431600000|2020-10-23 05:40:00|9307.1|9302.1|9305.7|9300.7|9307.2|9302.2|9305.5|9300.5|6
1603431900000|2020-10-23 05:45:00|9305.9|9300.9|9305.2|9300.2|9306.2|9301.2|9305.2|9300.2|9
1603432200000|2020-10-23 05:50:00|9305.4|9300.4|9305.7|9300.7|9306.7|9301.7|9305.4|9300.4|50
1603432500000|2020-10-23 05:55:00|9305.9|9300.9|9304.4|9299.4|9306.2|9301.2|9304.4|9299.4|70
1603432800000|2020-10-23 06:00:00|9304.2|9299.2|9307.2|9302.2|9309.4|9304.4|9304.2|9299.2|283
1603433100000|2020-10-23 06:05:00|9307.1|9302.1|9309.9|9304.9|9309.9|9304.9|9307.1|9302.1|27
1603433400000|2020-10-23 06:10:00|9309.7|9304.7|9309.3|9304.3|9310.5|9305.5|9308.6|9303.6|86
1603433700000|2020-10-23 06:15:00|9309.4|9304.4|9309.8|9304.8|9311|9306|9309.2|9304.2|37
1603434000000|2020-10-23 06:20:00|9310|9305|9309.8|9304.8|9310.2|9305.2|9308.4|9303.4|33
1603434300000|2020-10-23 06:25:00|9309.7|9304.7|9310.1|9305.1|9310.3|9305.3|9309.3|9304.3|24
1603434600000|2020-10-23 06:30:00|9309.9|9304.9|9308.4|9303.4|9311.1|9306.1|9308.3|9303.3|40
1603434900000|2020-10-23 06:35:00|9308.3|9303.3|9308|9303|9308.7|9303.7|9307.4|9302.4|8
1603435200000|2020-10-23 06:40:00|9307.8|9302.8|9308.1|9303.1|9308.5|9303.5|9307.3|9302.3|21
1603435500000|2020-10-23 06:45:00|9307.9|9302.9|9308.1|9303.1|9308.1|9303.1|9307.4|9302.4|25
1603435800000|2020-10-23 06:50:00|9307.8|9302.8|9307|9302|9308.1|9303.1|9305.7|9300.7|59
1603436100000|2020-10-23 06:55:00|9306.7|9301.7|9307.1|9302.1|9308.1|9303.1|9306.6|9301.6|29
1603436400000|2020-10-23 07:00:00|9307.2|9302.2|9302.9|9297.9|9308.1|9303.1|9302.8|9297.8|151
1603436700000|2020-10-23 07:05:00|9303.1|9298.1|9302.1|9297.1|9303.6|9298.6|9301.8|9296.8|58
1603437000000|2020-10-23 07:10:00|9302|9297|9305.6|9300.6|9306.5|9301.5|9301.1|9296.1|112
1603437300000|2020-10-23 07:15:00|9305.7|9300.7|9303.3|9298.3|9306|9301|9301.6|9296.6|41
1603437600000|2020-10-23 07:20:00|9303.4|9298.4|9302.3|9297.3|9303.6|9298.6|9301.3|9296.3|39
1603437900000|2020-10-23 07:25:00|9302.4|9297.4|9300.7|9295.7|9302.6|9297.6|9300.1|9295.1|120
1603438200000|2020-10-23 07:30:00|9298.5|9293.5|9295.1|9290.1|9298.9|9293.9|9293.1|9288.1|261
1603438500000|2020-10-23 07:35:00|9294.6|9289.6|9291.9|9286.9|9294.6|9289.6|9291.9|9286.9|265
1603438800000|2020-10-23 07:40:00|9292|9287|9291.1|9286.1|9292.9|9287.9|9288|9283|96
1603439100000|2020-10-23 07:45:00|9291|9286|9289.4|9284.4|9291.6|9286.6|9288.6|9283.6|342
1603439400000|2020-10-23 07:50:00|9289.1|9284.1|9287.5|9282.5|9290.2|9285.2|9284.5|9279.5|164
1603439700000|2020-10-23 07:55:00|9287.4|9282.4|9286.3|9281.3|9287.8|9282.8|9285.8|9280.8|126
1603440000000|2020-10-23 08:00:00|9286.4|9281.4|9283.3|9278.3|9286.7|9281.7|9282.7|9277.7|63
1603440300000|2020-10-23 08:05:00|9283.1|9278.1|9282.2|9277.2|9283.1|9278.1|9280.9|9275.9|79
1603440600000|2020-10-23 08:10:00|9282.4|9277.4|9278.9|9273.9|9282.6|9277.6|9277.1|9272.1|136
1603440900000|2020-10-23 08:15:00|9278.8|9273.8|9274.1|9269.1|9279.9|9274.9|9273.7|9268.7|109
1603441200000|2020-10-23 08:20:00|9274.6|9269.6|9278.9|9273.9|9279.3|9274.3|9274.2|9269.2|98
1603441500000|2020-10-23 08:25:00|9278.8|9273.8|9276.5|9271.5|9279|9274|9275.6|9270.6|63
1603441800000|2020-10-23 08:30:00|9276.3|9271.3|9278.4|9273.4|9280.7|9275.7|9276.3|9271.3|60
1603442100000|2020-10-23 08:35:00|9278.3|9273.3|9278.2|9273.2|9278.8|9273.8|9275.9|9270.9|94
1603442400000|2020-10-23 08:40:00|9278|9273|9277.2|9272.2|9278.3|9273.3|9275.1|9270.1|28
1603442700000|2020-10-23 08:45:00|9277.4|9272.4|9278.7|9273.7|9278.8|9273.8|9277.2|9272.2|8
1603443000000|2020-10-23 08:50:00|9278.6|9273.6|9279.9|9274.9|9280|9275|9277.8|9272.8|20
1603443300000|2020-10-23 08:55:00|9279.8|9274.8|9279.8|9274.8|9281.4|9276.4|9278.4|9273.4|63
1603443600000|2020-10-23 09:00:00|9280.2|9275.2|9281.8|9276.8|9282.8|9277.8|9279.8|9274.8|41
1603443900000|2020-10-23 09:05:00|9281.6|9276.6|9281|9276|9281.8|9276.8|9279.8|9274.8|44
1603444200000|2020-10-23 09:10:00|9280.9|9275.9|9280.3|9275.3|9281.7|9276.7|9278.9|9273.9|56
1603444500000|2020-10-23 09:15:00|9280.1|9275.1|9275.8|9270.8|9280.3|9275.3|9275.3|9270.3|132
1603444800000|2020-10-23 09:20:00|9275.9|9270.9|9274|9269|9276.2|9271.2|9273.4|9268.4|59
1603445100000|2020-10-23 09:25:00|9273.8|9268.8|9272.4|9267.4|9273.8|9268.8|9270.1|9265.1|331
1603445400000|2020-10-23 09:30:00|9272.5|9267.5|9269.9|9264.9|9273|9268|9269.9|9264.9|61
1603445700000|2020-10-23 09:35:00|9269.8|9264.8|9271.7|9266.7|9272.2|9267.2|9269.3|9264.3|39
1603446000000|2020-10-23 09:40:00|9271.5|9266.5|9273.7|9268.7|9274.2|9269.2|9271.3|9266.3|12
1603446300000|2020-10-23 09:45:00|9273.5|9268.5|9276.2|9271.2|9276.3|9271.3|9273.3|9268.3|31
1603446600000|2020-10-23 09:50:00|9276.1|9271.1|9275|9270|9276.6|9271.6|9274.3|9269.3|36
1603446900000|2020-10-23 09:55:00|9274.9|9269.9|9275.7|9270.7|9277.3|9272.3|9274.9|9269.9|14
1603447200000|2020-10-23 10:00:00|9275.9|9270.9|9273.9|9268.9|9276.3|9271.3|9273.4|9268.4|25
1603447500000|2020-10-23 10:05:00|9273.7|9268.7|9275.2|9270.2|9277.1|9272.1|9273.7|9268.7|9
1603447800000|2020-10-23 10:10:00|9275.4|9270.4|9274.7|9269.7|9275.4|9270.4|9273.3|9268.3|28
1603448100000|2020-10-23 10:15:00|9274.8|9269.8|9276.3|9271.3|9277.1|9272.1|9274.8|9269.8|6
1603448400000|2020-10-23 10:20:00|9276.2|9271.2|9276.6|9271.6|9276.6|9271.6|9274.2|9269.2|3
1603448700000|2020-10-23 10:25:00|9276.4|9271.4|9279.4|9274.4|9279.8|9274.8|9275.7|9270.7|16
1603449000000|2020-10-23 10:30:00|9279.6|9274.6|9280.2|9275.2|9280.7|9275.7|9278.4|9273.4|49
1603449300000|2020-10-23 10:35:00|9280.3|9275.3|9279|9274|9281.4|9276.4|9278.9|9273.9|36
1603449600000|2020-10-23 10:40:00|9279.2|9274.2|9279.3|9274.3|9279.7|9274.7|9278.2|9273.2|28
1603449900000|2020-10-23 10:45:00|9279.5|9274.5|9280.5|9275.5|9281.3|9276.3|9278.8|9273.8|26
1603450200000|2020-10-23 10:50:00|9280.7|9275.7|9278.8|9273.8|9281.2|9276.2|9278.3|9273.3|37
1603450500000|2020-10-23 10:55:00|9278.6|9273.6|9277.3|9272.3|9278.8|9273.8|9277|9272|48
1603450800000|2020-10-23 11:00:00|9277.2|9272.2|9280.9|9275.9|9281.4|9276.4|9277.2|9272.2|40
1603451100000|2020-10-23 11:05:00|9280.8|9275.8|9280.4|9275.4|9281.1|9276.1|9278.8|9273.8|18
1603451400000|2020-10-23 11:10:00|9280.3|9275.3|9279.5|9274.5|9281|9276|9278.5|9273.5|22
1603451700000|2020-10-23 11:15:00|9279.3|9274.3|9279.2|9274.2|9280.4|9275.4|9279|9274|15
1603452000000|2020-10-23 11:20:00|9279.4|9274.4|9278.5|9273.5|9280.7|9275.7|9278.5|9273.5|33
1603452300000|2020-10-23 11:25:00|9278.4|9273.4|9280.9|9275.9|9281.1|9276.1|9278.1|9273.1|21
1603452600000|2020-10-23 11:30:00|9281|9276|9279.8|9274.8|9281.3|9276.3|9278.9|9273.9|20
1603452900000|2020-10-23 11:35:00|9279.9|9274.9|9279.6|9274.6|9280.3|9275.3|9278.6|9273.6|18
1603453200000|2020-10-23 11:40:00|9279.8|9274.8|9276.8|9271.8|9279.8|9274.8|9276.4|9271.4|24
1603453500000|2020-10-23 11:45:00|9276.9|9271.9|9279.3|9274.3|9279.3|9274.3|9276.4|9271.4|15
1603453800000|2020-10-23 11:50:00|9279.4|9274.4|9279|9274|9279.8|9274.8|9278.9|9273.9|4
1603454100000|2020-10-23 11:55:00|9279.1|9274.1|9280.9|9275.9|9281.8|9276.8|9279|9274|31
1603454400000|2020-10-23 12:00:00|9280.8|9275.8|9278.3|9273.3|9281.2|9276.2|9278.1|9273.1|22
1603454700000|2020-10-23 12:05:00|9278.1|9273.1|9273.3|9268.3|9278.3|9273.3|9272.1|9267.1|97
1603455000000|2020-10-23 12:10:00|9273.4|9268.4|9273.8|9268.8|9273.8|9268.8|9271.3|9266.3|54
1603455300000|2020-10-23 12:15:00|9273.5|9268.5|9273.4|9268.4|9274.3|9269.3|9271.1|9266.1|48
1603455600000|2020-10-23 12:20:00|9273.5|9268.5|9273.7|9268.7|9275.9|9270.9|9273.1|9268.1|46
1603455900000|2020-10-23 12:25:00|9273.8|9268.8|9268.4|9263.4|9273.8|9268.8|9266|9261|627
1603456200000|2020-10-23 12:30:00|9268.3|9263.3|9270.9|9265.9|9271.3|9266.3|9266.9|9261.9|395
1603456500000|2020-10-23 12:35:00|9270.7|9265.7|9272|9267|9273.2|9268.2|9270.6|9265.6|150
1603456800000|2020-10-23 12:40:00|9272.1|9267.1|9274.1|9269.1|9275|9270|9271.1|9266.1|138
1603457100000|2020-10-23 12:45:00|9274.3|9269.3|9274.3|9269.3|9274.8|9269.8|9273.3|9268.3|95
1603457400000|2020-10-23 12:50:00|9274.2|9269.2|9275|9270|9276|9271|9273.5|9268.5|83
1603457700000|2020-10-23 12:55:00|9275.1|9270.1|9273.1|9268.1|9275.3|9270.3|9273.1|9268.1|38
1603458000000|2020-10-23 13:00:00|9273.2|9268.2|9274.6|9269.6|9274.6|9269.6|9272.1|9267.1|54
1603458300000|2020-10-23 13:05:00|9274.8|9269.8|9276.7|9271.7|9277.3|9272.3|9274.7|9269.7|42
1603458600000|2020-10-23 13:10:00|9276.8|9271.8|9277.1|9272.1|9277.8|9272.8|9276.1|9271.1|79
1603458900000|2020-10-23 13:15:00|9277.2|9272.2|9279.1|9274.1|9279.3|9274.3|9277.1|9272.1|49
1603459200000|2020-10-23 13:20:00|9279|9274|9277.2|9272.2|9279.1|9274.1|9277|9272|23
1603459500000|2020-10-23 13:25:00|9277.3|9272.3|9277.2|9272.2|9280|9275|9276.5|9271.5|55
1603459800000|2020-10-23 13:30:00|9277.3|9272.3|9281.8|9276.8|9281.8|9276.8|9277.2|9272.2|76
1603460100000|2020-10-23 13:35:00|9282.2|9277.2|9282.1|9277.1|9284.1|9279.1|9281.6|9276.6|199
1603460400000|2020-10-23 13:40:00|9281.9|9276.9|9283.5|9278.5|9284.3|9279.3|9281.3|9276.3|226
1603460700000|2020-10-23 13:45:00|9284|9279|9283.8|9278.8|9285.5|9280.5|9282.2|9277.2|90
1603461000000|2020-10-23 13:50:00|9283.7|9278.7|9284.2|9279.2|9285.7|9280.7|9283.6|9278.6|48
1603461300000|2020-10-23 13:55:00|9284.5|9279.5|9285.3|9280.3|9285.7|9280.7|9282.8|9277.8|36
1603461600000|2020-10-23 14:00:00|9285.2|9280.2|9289.8|9284.8|9290.2|9285.2|9285.2|9280.2|105
1603461900000|2020-10-23 14:05:00|9290|9285|9293.3|9288.3|9295.7|9290.7|9289.9|9284.9|172
1603462200000|2020-10-23 14:10:00|9293.2|9288.2|9292.5|9287.5|9294.9|9289.9|9291.3|9286.3|296
1603462500000|2020-10-23 14:15:00|9292.6|9287.6|9294.6|9289.6|9295.7|9290.7|9292.2|9287.2|74
1603462800000|2020-10-23 14:20:00|9294.7|9289.7|9297.2|9292.2|9297.4|9292.4|9293.6|9288.6|172
1603463100000|2020-10-23 14:25:00|9297|9292|9296.7|9291.7|9297.7|9292.7|9295.3|9290.3|55
1603463400000|2020-10-23 14:30:00|9297|9292|9294|9289|9297.9|9292.9|9293.2|9288.2|40
1603463700000|2020-10-23 14:35:00|9293.8|9288.8|9296|9291|9296.1|9291.1|9293.2|9288.2|37
1603464000000|2020-10-23 14:40:00|9296.1|9291.1|9295.6|9290.6|9296.7|9291.7|9293|9288|37
1603464300000|2020-10-23 14:45:00|9295.5|9290.5|9295.2|9290.2|9297.2|9292.2|9294.7|9289.7|92
1603464600000|2020-10-23 14:50:00|9295.4|9290.4|9292.8|9287.8|9296.6|9291.6|9292.7|9287.7|99
1603464900000|2020-10-23 14:55:00|9292.7|9287.7|9292|9287|9295.1|9290.1|9291.8|9286.8|101
1603465200000|2020-10-23 15:00:00|9292.1|9287.1|9291.7|9286.7|9293.6|9288.6|9291.3|9286.3|198
1603465500000|2020-10-23 15:05:00|9291.6|9286.6|9287.5|9282.5|9291.6|9286.6|9287.2|9282.2|143
1603465800000|2020-10-23 15:10:00|9287.6|9282.6|9286.8|9281.8|9289|9284|9286.8|9281.8|41
1603466100000|2020-10-23 15:15:00|9286.7|9281.7|9288.2|9283.2|9288.2|9283.2|9285.7|9280.7|67
1603466400000|2020-10-23 15:20:00|9288.5|9283.5|9290.2|9285.2|9290.7|9285.7|9288.1|9283.1|32
1603466700000|2020-10-23 15:25:00|9290.1|9285.1|9287.2|9282.2|9291|9286|9287.1|9282.1|53
1603467000000|2020-10-23 15:30:00|9287.4|9282.4|9285.8|9280.8|9289.2|9284.2|9285.8|9280.8|27
1603467300000|2020-10-23 15:35:00|9286|9281|9287.1|9282.1|9288.2|9283.2|9285.8|9280.8|29
1603467600000|2020-10-23 15:40:00|9287.2|9282.2|9288.1|9283.1|9288.1|9283.1|9285.8|9280.8|38
1603467900000|2020-10-23 15:45:00|9288.2|9283.2|9290.1|9285.1|9290.1|9285.1|9287.3|9282.3|11
1603468200000|2020-10-23 15:50:00|9290.2|9285.2|9289.2|9284.2|9290.6|9285.6|9288.6|9283.6|22
1603468500000|2020-10-23 15:55:00|9289.1|9284.1|9287.3|9282.3|9290.3|9285.3|9287.3|9282.3|23
1603468800000|2020-10-23 16:00:00|9287.5|9282.5|9289|9284|9289|9284|9286.9|9281.9|41
1603469100000|2020-10-23 16:05:00|9288.8|9283.8|9289|9284|9289.5|9284.5|9287.3|9282.3|18
1603469400000|2020-10-23 16:10:00|9289.1|9284.1|9291.7|9286.7|9291.7|9286.7|9288.8|9283.8|22
1603469700000|2020-10-23 16:15:00|9291.6|9286.6|9292.7|9287.7|9293.6|9288.6|9291.6|9286.6|62
1603470000000|2020-10-23 16:20:00|9292.9|9287.9|9292.4|9287.4|9294.6|9289.6|9292.4|9287.4|73
1603470300000|2020-10-23 16:25:00|9292.5|9287.5|9291.1|9286.1|9293.1|9288.1|9291|9286|34
1603470600000|2020-10-23 16:30:00|9290.9|9285.9|9290.1|9285.1|9291.6|9286.6|9289.6|9284.6|8
1603470900000|2020-10-23 16:35:00|9289.9|9284.9|9289.3|9284.3|9290.2|9285.2|9289.3|9284.3|13
1603471200000|2020-10-23 16:40:00|9289.2|9284.2|9289.2|9284.2|9289.4|9284.4|9288.6|9283.6|8
1603471500000|2020-10-23 16:45:00|9289.4|9284.4|9287.7|9282.7|9289.4|9284.4|9287.7|9282.7|13
1603471800000|2020-10-23 16:50:00|9287.6|9282.6|9288.1|9283.1|9288.3|9283.3|9287.1|9282.1|34
1603472100000|2020-10-23 16:55:00|9288|9283|9287.3|9282.3|9289.4|9284.4|9287.2|9282.2|24
1603472400000|2020-10-23 17:00:00|9287.5|9282.5|9286.3|9281.3|9288.4|9283.4|9286.1|9281.1|24
1603472700000|2020-10-23 17:05:00|9286.2|9281.2|9284.8|9279.8|9286.2|9281.2|9284.3|9279.3|30
1603473000000|2020-10-23 17:10:00|9284.6|9279.6|9285.2|9280.2|9285.4|9280.4|9283.8|9278.8|25
1603473300000|2020-10-23 17:15:00|9285.1|9280.1|9282.6|9277.6|9285.1|9280.1|9282.6|9277.6|32
1603473600000|2020-10-23 17:20:00|9282.4|9277.4|9280.7|9275.7|9282.6|9277.6|9279.3|9274.3|61
1603473900000|2020-10-23 17:25:00|9280.9|9275.9|9281.5|9276.5|9282.5|9277.5|9280.9|9275.9|14
1603474200000|2020-10-23 17:30:00|9281.6|9276.6|9281|9276|9282.2|9277.2|9280.8|9275.8|26
1603474500000|2020-10-23 17:35:00|9280.8|9275.8|9282.4|9277.4|9282.7|9277.7|9280.7|9275.7|13
1603474800000|2020-10-23 17:40:00|9282|9277|9282|9277|9282.4|9277.4|9281.7|9276.7|21
1603475100000|2020-10-23 17:45:00|9282.1|9277.1|9281.5|9276.5|9282.5|9277.5|9281.2|9276.2|55
1603475400000|2020-10-23 17:50:00|9281.6|9276.6|9281.2|9276.2|9281.9|9276.9|9281|9276|9
1603475700000|2020-10-23 17:55:00|9281.4|9276.4|9281.2|9276.2|9281.6|9276.6|9280.7|9275.7|5
1603476000000|2020-10-23 18:00:00|9281.5|9276.5|9279.2|9274.2|9281.9|9276.9|9278.8|9273.8|37
1603476300000|2020-10-23 18:05:00|9279.1|9274.1|9279.7|9274.7|9279.7|9274.7|9278.7|9273.7|8
1603476600000|2020-10-23 18:10:00|9279.9|9274.9|9281|9276|9281.4|9276.4|9279.7|9274.7|6
1603476900000|2020-10-23 18:15:00|9281.2|9276.2|9280.4|9275.4|9281.4|9276.4|9280.2|9275.2|7
1603477200000|2020-10-23 18:20:00|9280.2|9275.2|9279.2|9274.2|9280.7|9275.7|9278.7|9273.7|30
1603477500000|2020-10-23 18:25:00|9279.6|9274.6|9277.9|9272.9|9279.6|9274.6|9277.9|9272.9|439
1603477800000|2020-10-23 18:30:00|9277.8|9272.8|9277.1|9272.1|9278.3|9273.3|9276.6|9271.6|43
1603478100000|2020-10-23 18:35:00|9277.2|9272.2|9277.1|9272.1|9277.3|9272.3|9276.6|9271.6|33
1603478400000|2020-10-23 18:40:00|9277.2|9272.2|9277.2|9272.2|9277.3|9272.3|9276.6|9271.6|7
1603478700000|2020-10-23 18:45:00|9277.3|9272.3|9276.6|9271.6|9277.3|9272.3|9276.6|9271.6|16
1603479000000|2020-10-23 18:50:00|9276.7|9271.7|9276.8|9271.8|9277.2|9272.2|9276.6|9271.6|11
1603479300000|2020-10-23 18:55:00|9277.1|9272.1|9278.1|9273.1|9278.4|9273.4|9277.1|9272.1|81
1603479600000|2020-10-23 19:00:00|9278.3|9273.3|9277.9|9272.9|9278.4|9273.4|9277.7|9272.7|30
1603479900000|2020-10-23 19:05:00|9278.1|9273.1|9277.2|9272.2|9278.1|9273.1|9276.6|9271.6|14
1603480200000|2020-10-23 19:10:00|9277.1|9272.1|9276.3|9271.3|9277.4|9272.4|9276.1|9271.1|16
1603480500000|2020-10-23 19:15:00|9276.4|9271.4|9278.2|9273.2|9278.4|9273.4|9276.4|9271.4|13
1603480800000|2020-10-23 19:20:00|9278.1|9273.1|9278.1|9273.1|9278.4|9273.4|9277.6|9272.6|14
1603481100000|2020-10-23 19:25:00|9278.2|9273.2|9278.1|9273.1|9278.9|9273.9|9278.1|9273.1|14
1603481400000|2020-10-23 19:30:00|9277.9|9272.9|9277.6|9272.6|9278.2|9273.2|9277.3|9272.3|30
1603481700000|2020-10-23 19:35:00|9278.1|9273.1|9277.6|9272.6|9278.2|9273.2|9277.6|9272.6|19
1603482000000|2020-10-23 19:40:00|9277.8|9272.8|9276.1|9271.1|9277.8|9272.8|9276.1|9271.1|12
1603482300000|2020-10-23 19:45:00|9276.2|9271.2|9276.7|9271.7|9276.9|9271.9|9276.1|9271.1|3
1603482600000|2020-10-23 19:50:00|9276.8|9271.8|9275.6|9270.6|9276.9|9271.9|9275.6|9270.6|17
1603482900000|2020-10-23 19:55:00|9275.7|9270.7|9273.7|9268.7|9275.9|9270.9|9273.7|9268.7|201
1603483200000|2020-10-23 20:00:00|9273.4|9268.4|9273.2|9268.2|9274.1|9269.1|9272.7|9267.7|266
1603483500000|2020-10-23 20:05:00|9272.9|9267.9|9272.2|9267.2|9273.1|9268.1|9271.7|9266.7|21
1603483800000|2020-10-23 20:10:00|9272.4|9267.4|9274|9269|9274|9269|9272.2|9267.2|6
1603484100000|2020-10-23 20:15:00|9273.9|9268.9|9273.8|9268.8|9274.3|9269.3|9273.8|9268.8|29
1603484400000|2020-10-23 20:20:00|9273.9|9268.9|9274.3|9269.3|9275.2|9270.2|9273.9|9268.9|27
1603484700000|2020-10-23 20:25:00|9274.4|9269.4|9273.5|9268.5|9274.5|9269.5|9273.3|9268.3|11
1603485000000|2020-10-23 20:30:00|9273.7|9268.7|9272.5|9267.5|9273.7|9268.7|9272.3|9267.3|6
1603485300000|2020-10-23 20:35:00|9272.4|9267.4|9272.7|9267.7|9272.9|9267.9|9272.3|9267.3|13
1603485600000|2020-10-23 20:40:00|9272.5|9267.5|9273.9|9268.9|9274|9269|9272.5|9267.5|9
1603485900000|2020-10-23 20:45:00|9273.8|9268.8|9273.3|9268.3|9273.9|9268.9|9273.3|9268.3|50
1603486200000|2020-10-23 20:50:00|9273.1|9268.1|9274|9269|9274.4|9269.4|9272.8|9267.8|22
1603486500000|2020-10-23 20:55:00|9274.2|9269.2|9278.4|9269.4|9278.4|9270.4|9273|9268|22
1603670400000|2020-10-26 00:00:00|9281.4|9276.4|9280.8|9275.8|9282.5|9277.5|9280.5|9275.5|101
1603670700000|2020-10-26 00:05:00|9280.9|9275.9|9280.4|9275.4|9281.5|9276.5|9280.2|9275.2|10
1603671000000|2020-10-26 00:10:00|9280.5|9275.5|9281.3|9276.3|9281.6|9276.6|9280.4|9275.4|13
1603671300000|2020-10-26 00:15:00|9281.1|9276.1|9280.8|9275.8|9281.8|9276.8|9280.5|9275.5|18
1603671600000|2020-10-26 00:20:00|9280.6|9275.6|9280.3|9275.3|9281.3|9276.3|9279.5|9274.5|15
1603671900000|2020-10-26 00:25:00|9280.1|9275.1|9281.8|9276.8|9281.8|9276.8|9280|9275|19
1603672200000|2020-10-26 00:30:00|9281.6|9276.6|9282.5|9277.5|9283.3|9278.3|9281.5|9276.5|16
1603672500000|2020-10-26 00:35:00|9282.6|9277.6|9282.8|9277.8|9283.3|9278.3|9282|9277|20
1603672800000|2020-10-26 00:40:00|9282.6|9277.6|9282.3|9277.3|9283.3|9278.3|9282|9277|4
1603673100000|2020-10-26 00:45:00|9282|9277|9281.2|9276.2|9282|9277|9281|9276|12
1603673400000|2020-10-26 00:50:00|9281|9276|9282.5|9277.5|9282.9|9277.9|9281|9276|14
1603673700000|2020-10-26 00:55:00|9282.6|9277.6|9283.5|9278.5|9283.8|9278.8|9282|9277|19
1603674000000|2020-10-26 01:00:00|9283.4|9278.4|9281.9|9276.9|9283.4|9278.4|9281|9276|8
1603674300000|2020-10-26 01:05:00|9282|9277|9280.6|9275.6|9282.3|9277.3|9280.3|9275.3|23
1603674600000|2020-10-26 01:10:00|9280.8|9275.8|9280.5|9275.5|9281.1|9276.1|9280|9275|17
1603674900000|2020-10-26 01:15:00|9280.6|9275.6|9282.6|9277.6|9282.9|9277.9|9280.6|9275.6|23
1603675200000|2020-10-26 01:20:00|9282.8|9277.8|9284.5|9279.5|9284.6|9279.6|9282.5|9277.5|44
1603675500000|2020-10-26 01:25:00|9284.6|9279.6|9285|9280|9285.1|9280.1|9284.3|9279.3|40
1603675800000|2020-10-26 01:30:00|9285.1|9280.1|9291.2|9286.2|9291.6|9286.6|9285|9280|62
1603676100000|2020-10-26 01:35:00|9291.4|9286.4|9291.6|9286.6|9292.3|9287.3|9290.5|9285.5|16
1603676400000|2020-10-26 01:40:00|9291.8|9286.8|9293.3|9288.3|9293.8|9288.8|9291.5|9286.5|11
1603676700000|2020-10-26 01:45:00|9293.1|9288.1|9293.4|9288.4|9293.5|9288.5|9291.9|9286.9|30
1603677000000|2020-10-26 01:50:00|9293.5|9288.5|9291.8|9286.8|9293.6|9288.6|9291.5|9286.5|55
1603677300000|2020-10-26 01:55:00|9291.9|9286.9|9290.3|9285.3|9292|9287|9289.4|9284.4|27
1603677600000|2020-10-26 02:00:00|9290.4|9285.4|9288.8|9283.8|9290.6|9285.6|9288.4|9283.4|25
1603677900000|2020-10-26 02:05:00|9288.9|9283.9|9287.6|9282.6|9289.1|9284.1|9287.4|9282.4|8
1603678200000|2020-10-26 02:10:00|9287.5|9282.5|9288.8|9283.8|9289.1|9284.1|9287.5|9282.5|5
1603678500000|2020-10-26 02:15:00|9288.6|9283.6|9289.6|9284.6|9290.4|9285.4|9288.6|9283.6|6
1603678800000|2020-10-26 02:20:00|9289.8|9284.8|9287.9|9282.9|9289.8|9284.8|9287.9|9282.9|15
1603679100000|2020-10-26 02:25:00|9288|9283|9287.5|9282.5|9288.1|9283.1|9287.4|9282.4|7
1603679400000|2020-10-26 02:30:00|9287.4|9282.4|9286.3|9281.3|9287.8|9282.8|9286|9281|14
1603679700000|2020-10-26 02:35:00|9286.1|9281.1|9287.3|9282.3|9287.3|9282.3|9286|9281|5
1603680000000|2020-10-26 02:40:00|9287.4|9282.4|9288.9|9283.9|9289.1|9284.1|9287.4|9282.4|9
1603680300000|2020-10-26 02:45:00|9288.7|9283.7|9288.7|9283.7|9289.3|9284.3|9288.5|9283.5|17
1603680600000|2020-10-26 02:50:00|9288.6|9283.6|9288.9|9283.9|9289.6|9284.6|9288.6|9283.6|5
1603680900000|2020-10-26 02:55:00|9289|9284|9291.5|9286.5|9291.6|9286.6|9288.9|9283.9|17
1603681200000|2020-10-26 03:00:00|9291.4|9286.4|9291.1|9286.1|9291.5|9286.5|9290.6|9285.6|12
1603681500000|2020-10-26 03:05:00|9291|9286|9290.6|9285.6|9291.5|9286.5|9290.6|9285.6|227
1603681800000|2020-10-26 03:10:00|9290.8|9285.8|9291.4|9286.4|9291.5|9286.5|9290.8|9285.8|19
1603682100000|2020-10-26 03:15:00|9291.5|9286.5|9292.6|9287.6|9292.8|9287.8|9291.5|9286.5|31
1603682400000|2020-10-26 03:20:00|9292.5|9287.5|9294|9289|9294.4|9289.4|9292.2|9287.2|7
1603682700000|2020-10-26 03:25:00|9293.7|9288.7|9294.3|9289.3|9294.3|9289.3|9293.1|9288.1|1
1603683000000|2020-10-26 03:30:00|9294.4|9289.4|9293.5|9288.5|9294.4|9289.4|9293.5|9288.5|7
1603683300000|2020-10-26 03:35:00|9293.4|9288.4|9293.7|9288.7|9294|9289|9292.9|9287.9|40
1603683600000|2020-10-26 03:40:00|9293.9|9288.9|9293.3|9288.3|9294|9289|9293.1|9288.1|4
1603683900000|2020-10-26 03:45:00|9293.1|9288.1|9293.4|9288.4|9293.5|9288.5|9293.1|9288.1|28
1603684200000|2020-10-26 03:50:00|9293.5|9288.5|9294|9289|9294.3|9289.3|9293.5|9288.5|1
1603684500000|2020-10-26 03:55:00|9293.9|9288.9|9294.1|9289.1|9294.5|9289.5|9293.7|9288.7|4
1603684800000|2020-10-26 04:00:00|9294.3|9289.3|9294.3|9289.3|9294.9|9289.9|9294.1|9289.1|10
1603685100000|2020-10-26 04:05:00|9294.1|9289.1|9294.1|9289.1|9295|9290|9293.9|9288.9|8
1603685400000|2020-10-26 04:10:00|9294.3|9289.3|9294.4|9289.4|9294.9|9289.9|9294.1|9289.1|1
1603685700000|2020-10-26 04:15:00|9294.2|9289.2|9294.1|9289.1|9294.8|9289.8|9294|9289|1
1603686000000|2020-10-26 04:20:00|9294.3|9289.3|9293.5|9288.5|9294.4|9289.4|9293.1|9288.1|0
1603686300000|2020-10-26 04:25:00|9293.4|9288.4|9292.6|9287.6|9293.5|9288.5|9292.6|9287.6|13
1603686600000|2020-10-26 04:30:00|9292.8|9287.8|9293.1|9288.1|9293.8|9288.8|9292.6|9287.6|11
1603686900000|2020-10-26 04:35:00|9293.3|9288.3|9293|9288|9293.4|9288.4|9293|9288|2
1603687200000|2020-10-26 04:40:00|9293.1|9288.1|9293.4|9288.4|9293.4|9288.4|9293|9288|18
1603687500000|2020-10-26 04:45:00|9293.1|9288.1|9293.9|9288.9|9293.9|9288.9|9292.9|9287.9|2
1603687800000|2020-10-26 04:50:00|9293.8|9288.8|9293.3|9288.3|9293.9|9288.9|9293.2|9288.2|9
1603688100000|2020-10-26 04:55:00|9293.4|9288.4|9294.9|9289.9|9294.9|9289.9|9293.4|9288.4|8
1603688400000|2020-10-26 05:00:00|9294.8|9289.8|9293.6|9288.6|9295|9290|9293.6|9288.6|24
1603688700000|2020-10-26 05:05:00|9293.5|9288.5|9292.3|9287.3|9293.5|9288.5|9292.1|9287.1|5
1603689000000|2020-10-26 05:10:00|9292.1|9287.1|9293|9288|9293.4|9288.4|9292|9287|5
1603689300000|2020-10-26 05:15:00|9292.9|9287.9|9293.8|9288.8|9294|9289|9292.6|9287.6|3
1603689600000|2020-10-26 05:20:00|9293.9|9288.9|9293.8|9288.8|9294.1|9289.1|9293.5|9288.5|0
1603689900000|2020-10-26 05:25:00|9293.9|9288.9|9293.5|9288.5|9294|9289|9292.9|9287.9|26
1603690200000|2020-10-26 05:30:00|9293.4|9288.4|9295.3|9290.3|9295.3|9290.3|9293.1|9288.1|8
1603690500000|2020-10-26 05:35:00|9295.5|9290.5|9295.3|9290.3|9296|9291|9294.6|9289.6|42
1603690800000|2020-10-26 05:40:00|9295.4|9290.4|9296.8|9291.8|9296.9|9291.9|9295|9290|34
1603691100000|2020-10-26 05:45:00|9296.9|9291.9|9296.1|9291.1|9296.9|9291.9|9295.5|9290.5|51
1603691400000|2020-10-26 05:50:00|9296|9291|9296|9291|9296.8|9291.8|9295.6|9290.6|4
1603691700000|2020-10-26 05:55:00|9296.1|9291.1|9296|9291|9297.5|9292.5|9296|9291|23
1603692000000|2020-10-26 06:00:00|9295.9|9290.9|9294|9289|9296.1|9291.1|9294|9289|17
1603692300000|2020-10-26 06:05:00|9294.1|9289.1|9295|9290|9295.3|9290.3|9293.7|9288.7|7
1603692600000|2020-10-26 06:10:00|9294.7|9289.7|9294.6|9289.6|9295.5|9290.5|9294|9289|13
1603692900000|2020-10-26 06:15:00|9294.8|9289.8|9294|9289|9294.8|9289.8|9293.6|9288.6|13
1603693200000|2020-10-26 06:20:00|9294.1|9289.1|9293.5|9288.5|9294.5|9289.5|9293.4|9288.4|6
1603693500000|2020-10-26 06:25:00|9293.4|9288.4|9293.1|9288.1|9293.9|9288.9|9292.7|9287.7|13
1603693800000|2020-10-26 06:30:00|9293.3|9288.3|9294.7|9289.7|9295|9290|9293.1|9288.1|2
1603694100000|2020-10-26 06:35:00|9294.9|9289.9|9295.7|9290.7|9296|9291|9294.7|9289.7|8
1603694400000|2020-10-26 06:40:00|9295.9|9290.9|9295|9290|9296.4|9291.4|9294.7|9289.7|23
1603694700000|2020-10-26 06:45:00|9294.9|9289.9|9294.4|9289.4|9295.3|9290.3|9293.7|9288.7|18
1603695000000|2020-10-26 06:50:00|9294.2|9289.2|9295.4|9290.4|9295.9|9290.9|9294.1|9289.1|9
1603695300000|2020-10-26 06:55:00|9295.5|9290.5|9295.7|9290.7|9295.7|9290.7|9295|9290|9
1603695600000|2020-10-26 07:00:00|9295.6|9290.6|9296.5|9291.5|9299|9294|9295.6|9290.6|74
1603695900000|2020-10-26 07:05:00|9296.4|9291.4|9300.2|9295.2|9300.7|9295.7|9296.4|9291.4|34
1603696200000|2020-10-26 07:10:00|9300.4|9295.4|9300.1|9295.1|9300.9|9295.9|9299|9294|50
1603696500000|2020-10-26 07:15:00|9300.2|9295.2|9297.9|9292.9|9300.2|9295.2|9297.9|9292.9|37
1603696800000|2020-10-26 07:20:00|9297.7|9292.7|9298|9293|9298.5|9293.5|9296.9|9291.9|72
1603697100000|2020-10-26 07:25:00|9298.1|9293.1|9299|9294|9301.4|9296.4|9298|9293|106
1603697400000|2020-10-26 07:30:00|9298.9|9293.9|9293.1|9288.1|9299|9294|9293|9288|72
1603697700000|2020-10-26 07:35:00|9293.2|9288.2|9292.2|9287.2|9293.5|9288.5|9291|9286|75
1603698000000|2020-10-26 07:40:00|9292.4|9287.4|9292.5|9287.5|9294.1|9289.1|9292.4|9287.4|45
1603698300000|2020-10-26 07:45:00|9292.6|9287.6|9290|9285|9293|9288|9290|9285|84
1603698600000|2020-10-26 07:50:00|9289.9|9284.9|9291.1|9286.1|9291.3|9286.3|9288|9283|40
1603698900000|2020-10-26 07:55:00|9291.3|9286.3|9296.7|9291.7|9297.1|9292.1|9290.9|9285.9|88
1603699200000|2020-10-26 08:00:00|9296.9|9291.9|9298.2|9293.2|9302.9|9297.9|9296.6|9291.6|264
1603699500000|2020-10-26 08:05:00|9298.1|9293.1|9295.1|9290.1|9298.9|9293.9|9295.1|9290.1|67
1603699800000|2020-10-26 08:10:00|9294.8|9289.8|9298.2|9293.2|9298.9|9293.9|9294.6|9289.6|60
1603700100000|2020-10-26 08:15:00|9298.3|9293.3|9299.1|9294.1|9303.1|9298.1|9298.3|9293.3|201
1603700400000|2020-10-26 08:20:00|9299.2|9294.2|9302.1|9297.1|9303|9298|9299.2|9294.2|45
1603700700000|2020-10-26 08:25:00|9302.2|9297.2|9303.2|9298.2|9305.1|9300.1|9300.6|9295.6|162
1603701000000|2020-10-26 08:30:00|9303|9298|9300.5|9295.5|9303.5|9298.5|9299.2|9294.2|78
1603701300000|2020-10-26 08:35:00|9300.3|9295.3|9302.4|9297.4|9302.4|9297.4|9300|9295|21
1603701600000|2020-10-26 08:40:00|9302.5|9297.5|9303|9298|9305|9300|9302.2|9297.2|23
1603701900000|2020-10-26 08:45:00|9303.1|9298.1|9301.8|9296.8|9305.1|9300.1|9301.7|9296.7|79
1603702200000|2020-10-26 08:50:00|9301.7|9296.7|9300.7|9295.7|9302.7|9297.7|9300.5|9295.5|11
1603702500000|2020-10-26 08:55:00|9300.4|9295.4|9303.1|9298.1|9303.1|9298.1|9299.5|9294.5|34
1603702800000|2020-10-26 09:00:00|9303|9298|9304.1|9299.1|9305|9300|9300.5|9295.5|86
1603703100000|2020-10-26 09:05:00|9304|9299|9304.7|9299.7|9306|9301|9303.7|9298.7|116
1603703400000|2020-10-26 09:10:00|9304.6|9299.6|9303.5|9298.5|9306.2|9301.2|9303.3|9298.3|130
1603703700000|2020-10-26 09:15:00|9303.3|9298.3|9305|9300|9307.1|9302.1|9301.8|9296.8|65
1603704000000|2020-10-26 09:20:00|9305.1|9300.1|9306|9301|9307.1|9302.1|9305|9300|21
1603704300000|2020-10-26 09:25:00|9306.1|9301.1|9302.7|9297.7|9307.2|9302.2|9302.7|9297.7|113
1603704600000|2020-10-26 09:30:00|9302.6|9297.6|9305.7|9300.7|9306|9301|9302.6|9297.6|26
1603704900000|2020-10-26 09:35:00|9305.8|9300.8|9306.8|9301.8|9307.1|9302.1|9304.2|9299.2|27
1603705200000|2020-10-26 09:40:00|9306.7|9301.7|9305.1|9300.1|9307|9302|9304.7|9299.7|14
1603705500000|2020-10-26 09:45:00|9305.2|9300.2|9303.5|9298.5|9306.6|9301.6|9302.7|9297.7|25
1603705800000|2020-10-26 09:50:00|9303.6|9298.6|9303.6|9298.6|9305|9300|9303.5|9298.5|8
1603706100000|2020-10-26 09:55:00|9303.7|9298.7|9303.6|9298.6|9304.5|9299.5|9301.6|9296.6|17
1603706400000|2020-10-26 10:00:00|9303.7|9298.7|9305.3|9300.3|9306|9301|9303.6|9298.6|27
1603706700000|2020-10-26 10:05:00|9305.2|9300.2|9307.2|9302.2|9307.2|9302.2|9305.2|9300.2|103
1603707000000|2020-10-26 10:10:00|9307.5|9302.5|9305.7|9300.7|9307.6|9302.6|9304.5|9299.5|73
1603707300000|2020-10-26 10:15:00|9305.6|9300.6|9305.7|9300.7|9307.1|9302.1|9305|9300|12
1603707600000|2020-10-26 10:20:00|9305.8|9300.8|9302|9297|9305.9|9300.9|9301.8|9296.8|43
1603707900000|2020-10-26 10:25:00|9301.8|9296.8|9301.5|9296.5|9303|9298|9301|9296|29
1603708200000|2020-10-26 10:30:00|9301.3|9296.3|9300.2|9295.2|9301.7|9296.7|9299.6|9294.6|26
1603708500000|2020-10-26 10:35:00|9300.1|9295.1|9297.7|9292.7|9300.1|9295.1|9297.3|9292.3|40
1603708800000|2020-10-26 10:40:00|9297.5|9292.5|9297.4|9292.4|9298|9293|9296.8|9291.8|30
1603709100000|2020-10-26 10:45:00|9297.2|9292.2|9296.5|9291.5|9298|9293|9296.3|9291.3|12
1603709400000|2020-10-26 10:50:00|9296.3|9291.3|9295.2|9290.2|9296.3|9291.3|9294.5|9289.5|36
1603709700000|2020-10-26 10:55:00|9295.1|9290.1|9294.9|9289.9|9295.9|9290.9|9294.6|9289.6|34
1603710000000|2020-10-26 11:00:00|9294.7|9289.7|9293|9288|9295.9|9290.9|9293|9288|47
1603710300000|2020-10-26 11:05:00|9293.1|9288.1|9294|9289|9294.1|9289.1|9292.2|9287.2|34
1603710600000|2020-10-26 11:10:00|9294.1|9289.1|9295.2|9290.2|9295.9|9290.9|9293.8|9288.8|22
1603710900000|2020-10-26 11:15:00|9295.1|9290.1|9296.6|9291.6|9297.7|9292.7|9294.5|9289.5|22
1603711200000|2020-10-26 11:20:00|9296.5|9291.5|9296.6|9291.6|9296.9|9291.9|9295.3|9290.3|30
1603711500000|2020-10-26 11:25:00|9296.5|9291.5|9296.9|9291.9|9297.5|9292.5|9296.2|9291.2|6
1603711800000|2020-10-26 11:30:00|9296.7|9291.7|9296.5|9291.5|9298.6|9293.6|9296|9291|21
1603712100000|2020-10-26 11:35:00|9296.4|9291.4|9294|9289|9296.5|9291.5|9293.9|9288.9|259
1603712400000|2020-10-26 11:40:00|9293.9|9288.9|9295.4|9290.4|9296.1|9291.1|9293.6|9288.6|21
1603712700000|2020-10-26 11:45:00|9295.5|9290.5|9298|9293|9298.1|9293.1|9295.5|9290.5|183
1603713000000|2020-10-26 11:50:00|9297.9|9292.9|9299.4|9294.4|9299.5|9294.5|9296.6|9291.6|39
1603713300000|2020-10-26 11:55:00|9299.3|9294.3|9299.5|9294.5|9300.5|9295.5|9299|9294|35
1603713600000|2020-10-26 12:00:00|9299.4|9294.4|9299.5|9294.5|9299.9|9294.9|9298.2|9293.2|81
1603713900000|2020-10-26 12:05:00|9299.4|9294.4|9300|9295|9300.5|9295.5|9298.6|9293.6|56
1603714200000|2020-10-26 12:10:00|9300.1|9295.1|9301.5|9296.5|9302|9297|9300|9295|143
1603714500000|2020-10-26 12:15:00|9301.4|9296.4|9300.5|9295.5|9301.9|9296.9|9300.5|9295.5|35
1603714800000|2020-10-26 12:20:00|9300.6|9295.6|9302.4|9297.4|9302.9|9297.9|9300.5|9295.5|59
1603715100000|2020-10-26 12:25:00|9302.5|9297.5|9299.7|9294.7|9303|9298|9299.1|9294.1|71
1603715400000|2020-10-26 12:30:00|9299.6|9294.6|9299.7|9294.7|9300.4|9295.4|9298.5|9293.5|49
1603715700000|2020-10-26 12:35:00|9299.6|9294.6|9302.9|9297.9|9303.1|9298.1|9299.3|9294.3|133
1603716000000|2020-10-26 12:40:00|9302.7|9297.7|9305.5|9300.5|9306|9301|9302.5|9297.5|291
1603716300000|2020-10-26 12:45:00|9305.3|9300.3|9308.1|9303.1|9308.1|9303.1|9304.8|9299.8|286
1603716600000|2020-10-26 12:50:00|9308.5|9303.5|9310.7|9305.7|9311.7|9306.7|9308.1|9303.1|471
1603716900000|2020-10-26 12:55:00|9310.5|9305.5|9306.3|9301.3|9311.5|9306.5|9306|9301|91
1603717200000|2020-10-26 13:00:00|9306.5|9301.5|9306.1|9301.1|9308.9|9303.9|9305.1|9300.1|61
1603717500000|2020-10-26 13:05:00|9306.2|9301.2|9305.1|9300.1|9306.5|9301.5|9304|9299|32
1603717800000|2020-10-26 13:10:00|9305|9300|9303.6|9298.6|9306.5|9301.5|9302.7|9297.7|65
1603718100000|2020-10-26 13:15:00|9303.5|9298.5|9305|9300|9305.6|9300.6|9302|9297|67
1603718400000|2020-10-26 13:20:00|9304.8|9299.8|9303.2|9298.2|9305.5|9300.5|9303.2|9298.2|32
1603718700000|2020-10-26 13:25:00|9303.3|9298.3|9301.1|9296.1|9303.8|9298.8|9300.2|9295.2|27
1603719000000|2020-10-26 13:30:00|9301.3|9296.3|9299.8|9294.8|9302.1|9297.1|9297.6|9292.6|99
1603719300000|2020-10-26 13:35:00|9300|9295|9302.1|9297.1|9302.1|9297.1|9298.6|9293.6|32
1603719600000|2020-10-26 13:40:00|9302|9297|9301|9296|9305.1|9300.1|9299.7|9294.7|104
1603719900000|2020-10-26 13:45:00|9301.1|9296.1|9303.1|9298.1|9303.1|9298.1|9300.2|9295.2|62
1603720200000|2020-10-26 13:50:00|9303|9298|9300.6|9295.6|9303.1|9298.1|9300|9295|69
1603720500000|2020-10-26 13:55:00|9300.7|9295.7|9302.7|9297.7|9302.7|9297.7|9299.2|9294.2|76
1603720800000|2020-10-26 14:00:00|9302.9|9297.9|9302.1|9297.1|9304.6|9299.6|9301.1|9296.1|92
1603721100000|2020-10-26 14:05:00|9302|9297|9304.2|9299.2|9304.5|9299.5|9301.1|9296.1|76
1603721400000|2020-10-26 14:10:00|9304|9299|9304.9|9299.9|9305.7|9300.7|9303.5|9298.5|70
1603721700000|2020-10-26 14:15:00|9305.1|9300.1|9305.3|9300.3|9306.4|9301.4|9304.7|9299.7|69
1603722000000|2020-10-26 14:20:00|9305.5|9300.5|9305.3|9300.3|9305.5|9300.5|9302|9297|50
1603722300000|2020-10-26 14:25:00|9305.2|9300.2|9308.5|9303.5|9308.6|9303.6|9305|9300|55
1603722600000|2020-10-26 14:30:00|9308.3|9303.3|9306.6|9301.6|9310.1|9305.1|9306.3|9301.3|119
1603722900000|2020-10-26 14:35:00|9306.7|9301.7|9305.1|9300.1|9308.3|9303.3|9304.7|9299.7|26
1603723200000|2020-10-26 14:40:00|9305|9300|9305.2|9300.2|9306.3|9301.3|9303.5|9298.5|52
1603723500000|2020-10-26 14:45:00|9305.3|9300.3|9308.5|9303.5|9309.2|9304.2|9304.5|9299.5|75
1603723800000|2020-10-26 14:50:00|9308.3|9303.3|9309.3|9304.3|9310.2|9305.2|9308|9303|67
1603724100000|2020-10-26 14:55:00|9309.7|9304.7|9308.8|9303.8|9310.1|9305.1|9307.6|9302.6|35
1603724400000|2020-10-26 15:00:00|9309|9304|9309.7|9304.7|9311.6|9306.6|9309|9304|294
1603724700000|2020-10-26 15:05:00|9309.9|9304.9|9309.3|9304.3|9311.2|9306.2|9308.7|9303.7|42
1603725000000|2020-10-26 15:10:00|9309.2|9304.2|9307.3|9302.3|9309.2|9304.2|9307.2|9302.2|39
1603725300000|2020-10-26 15:15:00|9307.2|9302.2|9310.7|9305.7|9311|9306|9307.2|9302.2|63
1603725600000|2020-10-26 15:20:00|9310.6|9305.6|9309.9|9304.9|9311.6|9306.6|9309.3|9304.3|198
1603725900000|2020-10-26 15:25:00|9309.7|9304.7|9309.6|9304.6|9310.6|9305.6|9308.3|9303.3|43
1603726200000|2020-10-26 15:30:00|9309.9|9304.9|9310.6|9305.6|9311.7|9306.7|9309.2|9304.2|123
1603726500000|2020-10-26 15:35:00|9310.8|9305.8|9308.6|9303.6|9311.5|9306.5|9307.8|9302.8|36
1603726800000|2020-10-26 15:40:00|9308.7|9303.7|9307.3|9302.3|9309.9|9304.9|9307.3|9302.3|31
1603727100000|2020-10-26 15:45:00|9307.2|9302.2|9306.6|9301.6|9307.4|9302.4|9305.3|9300.3|54
1603727400000|2020-10-26 15:50:00|9306.5|9301.5|9304.2|9299.2|9306.7|9301.7|9301.8|9296.8|107
1603727700000|2020-10-26 15:55:00|9304.1|9299.1|9306|9301|9306.1|9301.1|9303.7|9298.7|44
1603728000000|2020-10-26 16:00:00|9305.8|9300.8|9303|9298|9306.1|9301.1|9302.7|9297.7|25
1603728300000|2020-10-26 16:05:00|9302.9|9297.9|9301.4|9296.4|9303.1|9298.1|9301.2|9296.2|82
1603728600000|2020-10-26 16:10:00|9301.5|9296.5|9302.2|9297.2|9302.7|9297.7|9300.8|9295.8|46
1603728900000|2020-10-26 16:15:00|9302.4|9297.4|9304.2|9299.2|9304.6|9299.6|9301.2|9296.2|19
1603729200000|2020-10-26 16:20:00|9304.4|9299.4|9305.1|9300.1|9305.1|9300.1|9303.7|9298.7|20
1603729500000|2020-10-26 16:25:00|9305.2|9300.2|9303.3|9298.3|9305.2|9300.2|9302.1|9297.1|36
1603729800000|2020-10-26 16:30:00|9303.5|9298.5|9305|9300|9305.6|9300.6|9303.3|9298.3|62
1603730100000|2020-10-26 16:35:00|9304.7|9299.7|9304.9|9299.9|9305.1|9300.1|9303.2|9298.2|36
1603730400000|2020-10-26 16:40:00|9305|9300|9304.5|9299.5|9305.2|9300.2|9304.3|9299.3|15
1603730700000|2020-10-26 16:45:00|9304.2|9299.2|9303.7|9298.7|9305|9300|9303.2|9298.2|45
1603731000000|2020-10-26 16:50:00|9303.3|9298.3|9303.2|9298.2|9304.7|9299.7|9303.2|9298.2|44
1603731300000|2020-10-26 16:55:00|9303.4|9298.4|9301.2|9296.2|9303.7|9298.7|9301.2|9296.2|40
1603731600000|2020-10-26 17:00:00|9301.4|9296.4|9301.7|9296.7|9303.1|9298.1|9301.2|9296.2|42
1603731900000|2020-10-26 17:05:00|9301.9|9296.9|9300.5|9295.5|9301.9|9296.9|9300.5|9295.5|20
1603732200000|2020-10-26 17:10:00|9300.4|9295.4|9299|9294|9300.6|9295.6|9298.7|9293.7|26
1603732500000|2020-10-26 17:15:00|9299.1|9294.1|9302.2|9297.2|9302.9|9297.9|9299.1|9294.1|15
1603732800000|2020-10-26 17:20:00|9302.4|9297.4|9303.7|9298.7|9303.9|9298.9|9301.7|9296.7|148
1603733100000|2020-10-26 17:25:00|9303.6|9298.6|9303.7|9298.7|9304.5|9299.5|9303.2|9298.2|101
1603733400000|2020-10-26 17:30:00|9304.1|9299.1|9307.1|9302.1|9307.1|9302.1|9303.7|9298.7|60
1603733700000|2020-10-26 17:35:00|9307.4|9302.4|9305.4|9300.4|9308|9303|9305.2|9300.2|81
1603734000000|2020-10-26 17:40:00|9305.5|9300.5|9306.7|9301.7|9306.9|9301.9|9305.2|9300.2|18
1603734300000|2020-10-26 17:45:00|9306.9|9301.9|9305.7|9300.7|9307.6|9302.6|9305.2|9300.2|13
1603734600000|2020-10-26 17:50:00|9305.9|9300.9|9304.7|9299.7|9305.9|9300.9|9304|9299|20
1603734900000|2020-10-26 17:55:00|9304.9|9299.9|9305|9300|9305.7|9300.7|9304.6|9299.6|24
1603735200000|2020-10-26 18:00:00|9304.9|9299.9|9305.8|9300.8|9306.2|9301.2|9304.7|9299.7|18
1603735500000|2020-10-26 18:05:00|9305.7|9300.7|9305.2|9300.2|9305.7|9300.7|9303.8|9298.8|14
1603735800000|2020-10-26 18:10:00|9305.1|9300.1|9304.2|9299.2|9305.7|9300.7|9304.2|9299.2|29
1603736100000|2020-10-26 18:15:00|9304.4|9299.4|9304.2|9299.2|9304.7|9299.7|9303.2|9298.2|28
1603736400000|2020-10-26 18:20:00|9304.4|9299.4|9304.7|9299.7|9304.7|9299.7|9303.8|9298.8|31
1603736700000|2020-10-26 18:25:00|9304.5|9299.5|9303.7|9298.7|9304.6|9299.6|9303.3|9298.3|30
1603737000000|2020-10-26 18:30:00|9304|9299|9306.5|9301.5|9306.5|9301.5|9303.8|9298.8|121
1603737300000|2020-10-26 18:35:00|9306.3|9301.3|9305.3|9300.3|9306.7|9301.7|9305.3|9300.3|34
1603737600000|2020-10-26 18:40:00|9305.5|9300.5|9304.6|9299.6|9305.7|9300.7|9304|9299|58
1603737900000|2020-10-26 18:45:00|9304.3|9299.3|9305.7|9300.7|9305.7|9300.7|9304.3|9299.3|26
1603738200000|2020-10-26 18:50:00|9305.6|9300.6|9306.2|9301.2|9306.2|9301.2|9304.3|9299.3|13
1603738500000|2020-10-26 18:55:00|9306.1|9301.1|9305.6|9300.6|9306.2|9301.2|9305|9300|70
1603738800000|2020-10-26 19:00:00|9305.3|9300.3|9305.2|9300.2|9306.2|9301.2|9304.2|9299.2|19
1603739100000|2020-10-26 19:05:00|9305.1|9300.1|9304.5|9299.5|9306.5|9301.5|9304.5|9299.5|16
1603739400000|2020-10-26 19:10:00|9304.3|9299.3|9303.8|9298.8|9304.7|9299.7|9303.5|9298.5|7
1603739700000|2020-10-26 19:15:00|9303.6|9298.6|9304.1|9299.1|9304.6|9299.6|9303.3|9298.3|6
1603740000000|2020-10-26 19:20:00|9304.2|9299.2|9305.1|9300.1|9305.2|9300.2|9303|9298|9
1603740300000|2020-10-26 19:25:00|9305.2|9300.2|9305.3|9300.3|9305.8|9300.8|9305|9300|13
1603740600000|2020-10-26 19:30:00|9305.6|9300.6|9305.2|9300.2|9306.7|9301.7|9304.3|9299.3|21
1603740900000|2020-10-26 19:35:00|9305.1|9300.1|9304.8|9299.8|9305.5|9300.5|9304.6|9299.6|4
1603741200000|2020-10-26 19:40:00|9305.1|9300.1|9304.6|9299.6|9305.1|9300.1|9304.3|9299.3|9
1603741500000|2020-10-26 19:45:00|9304.3|9299.3|9306.6|9301.6|9306.7|9301.7|9304|9299|9
1603741800000|2020-10-26 19:50:00|9306.3|9301.3|9307.6|9302.6|9307.8|9302.8|9305.6|9300.6|59
1603742100000|2020-10-26 19:55:00|9307.5|9302.5|9307.7|9302.7|9307.8|9302.8|9306.3|9301.3|108
1603742400000|2020-10-26 20:00:00|9307.6|9302.6|9306.7|9301.7|9308.2|9303.2|9306.6|9301.6|34
1603742700000|2020-10-26 20:05:00|9306.6|9301.6|9306.7|9301.7|9306.7|9301.7|9305.7|9300.7|29
1603743000000|2020-10-26 20:10:00|9306.6|9301.6|9306.7|9301.7|9306.7|9301.7|9306.3|9301.3|8
1603743300000|2020-10-26 20:15:00|9306.6|9301.6|9307.1|9302.1|9307.2|9302.2|9306.6|9301.6|29
1603743600000|2020-10-26 20:20:00|9307|9302|9306.7|9301.7|9307.2|9302.2|9306.6|9301.6|18
1603743900000|2020-10-26 20:25:00|9307.2|9302.2|9307.2|9302.2|9307.6|9302.6|9307.2|9302.2|24
1603744200000|2020-10-26 20:30:00|9307.5|9302.5|9308.2|9303.2|9308.4|9303.4|9307.2|9302.2|20
1603744500000|2020-10-26 20:35:00|9308.1|9303.1|9307.8|9302.8|9308.2|9303.2|9307.7|9302.7|13
1603744800000|2020-10-26 20:40:00|9307.7|9302.7|9306.7|9301.7|9307.7|9302.7|9306.7|9301.7|9
1603745100000|2020-10-26 20:45:00|9306.8|9301.8|9307.2|9302.2|9307.2|9302.2|9306.7|9301.7|30
1603745400000|2020-10-26 20:50:00|9307.1|9302.1|9307.1|9302.1|9307.4|9302.4|9307|9302|12
1603745700000|2020-10-26 20:55:00|9307.2|9302.2|9305.9|9300.9|9307.2|9302.2|9305.9|9300.9|23
1603756800000|2020-10-27 00:00:00|9308.5|9303.5|9306.3|9301.3|9308.5|9303.5|9306.1|9301.1|43
1603757100000|2020-10-27 00:05:00|9306.5|9301.5|9305.2|9300.2|9307.5|9302.5|9305|9300|51
1603757400000|2020-10-27 00:10:00|9305.3|9300.3|9304|9299|9305.3|9300.3|9303.3|9298.3|23
1603757700000|2020-10-27 00:15:00|9303.7|9298.7|9304.3|9299.3|9304.6|9299.6|9303.6|9298.6|6
1603758000000|2020-10-27 00:20:00|9304.2|9299.2|9303.5|9298.5|9304.2|9299.2|9303.5|9298.5|5
1603758300000|2020-10-27 00:25:00|9303.3|9298.3|9303.2|9298.2|9303.3|9298.3|9302.6|9297.6|9
1603758600000|2020-10-27 00:30:00|9303.3|9298.3|9303.5|9298.5|9304|9299|9303.2|9298.2|31
1603758900000|2020-10-27 00:35:00|9303.3|9298.3|9302|9297|9303.5|9298.5|9302|9297|8
1603759200000|2020-10-27 00:40:00|9302.1|9297.1|9302.5|9297.5|9302.6|9297.6|9302|9297|24
1603759500000|2020-10-27 00:45:00|9302.3|9297.3|9302.1|9297.1|9302.3|9297.3|9302|9297|4
1603759800000|2020-10-27 00:50:00|9302.2|9297.2|9301.1|9296.1|9302.6|9297.6|9299.8|9294.8|83
1603760100000|2020-10-27 00:55:00|9300.8|9295.8|9300|9295|9302.2|9297.2|9300|9295|21
1603760400000|2020-10-27 01:00:00|9299.7|9294.7|9298.8|9293.8|9299.8|9294.8|9298|9293|17
1603760700000|2020-10-27 01:05:00|9299|9294|9298.7|9293.7|9299.1|9294.1|9298.3|9293.3|11
1603761000000|2020-10-27 01:10:00|9298.8|9293.8|9299.3|9294.3|9300|9295|9298.8|9293.8|11
1603761300000|2020-10-27 01:15:00|9299.5|9294.5|9300|9295|9300|9295|9299|9294|27
1603761600000|2020-10-27 01:20:00|9299.8|9294.8|9299.3|9294.3|9300.2|9295.2|9299.1|9294.1|24
1603761900000|2020-10-27 01:25:00|9299.2|9294.2|9298.5|9293.5|9299.7|9294.7|9298.5|9293.5|2
1603762200000|2020-10-27 01:30:00|9298.6|9293.6|9302.7|9297.7|9303.1|9298.1|9298.3|9293.3|32
1603762500000|2020-10-27 01:35:00|9302.6|9297.6|9299.3|9294.3|9302.7|9297.7|9299|9294|17
1603762800000|2020-10-27 01:40:00|9299.5|9294.5|9298.7|9293.7|9300|9295|9298.6|9293.6|1
1603763100000|2020-10-27 01:45:00|9298.8|9293.8|9299.1|9294.1|9299.7|9294.7|9298.7|9293.7|2
1603763400000|2020-10-27 01:50:00|9299.2|9294.2|9299.8|9294.8|9300.5|9295.5|9299.2|9294.2|10
1603763700000|2020-10-27 01:55:00|9300|9295|9300.2|9295.2|9300.7|9295.7|9299.3|9294.3|25
1603764000000|2020-10-27 02:00:00|9300.1|9295.1|9298|9293|9300.2|9295.2|9297.8|9292.8|45
1603764300000|2020-10-27 02:05:00|9298.1|9293.1|9298.1|9293.1|9298.7|9293.7|9298|9293|6
1603764600000|2020-10-27 02:10:00|9298.3|9293.3|9296.1|9291.1|9298.3|9293.3|9296.1|9291.1|67
1603764900000|2020-10-27 02:15:00|9296.3|9291.3|9297.2|9292.2|9297.2|9292.2|9295.5|9290.5|16
1603765200000|2020-10-27 02:20:00|9297|9292|9295.8|9290.8|9297.2|9292.2|9295.7|9290.7|30
1603765500000|2020-10-27 02:25:00|9295.7|9290.7|9295.8|9290.8|9296|9291|9295.1|9290.1|11
1603765800000|2020-10-27 02:30:00|9295.7|9290.7|9295.6|9290.6|9296.2|9291.2|9295|9290|14
1603766100000|2020-10-27 02:35:00|9295.7|9290.7|9295.6|9290.6|9296.2|9291.2|9295.2|9290.2|15
1603766400000|2020-10-27 02:40:00|9295.5|9290.5|9295.3|9290.3|9295.6|9290.6|9294.7|9289.7|8
1603766700000|2020-10-27 02:45:00|9295.2|9290.2|9295.5|9290.5|9295.6|9290.6|9294.5|9289.5|24
1603767000000|2020-10-27 02:50:00|9295.6|9290.6|9295.5|9290.5|9295.8|9290.8|9295.5|9290.5|0
1603767300000|2020-10-27 02:55:00|9295.6|9290.6|9295.5|9290.5|9295.7|9290.7|9295.5|9290.5|2
1603767600000|2020-10-27 03:00:00|9295.7|9290.7|9297.2|9292.2|9297.2|9292.2|9295.7|9290.7|8
1603767900000|2020-10-27 03:05:00|9297.1|9292.1|9296.5|9291.5|9297.3|9292.3|9296.5|9291.5|10
1603768200000|2020-10-27 03:10:00|9296.3|9291.3|9297.7|9292.7|9297.7|9292.7|9295.7|9290.7|7
1603768500000|2020-10-27 03:15:00|9297.6|9292.6|9298.3|9293.3|9299|9294|9297.6|9292.6|20
1603768800000|2020-10-27 03:20:00|9298.2|9293.2|9298.5|9293.5|9298.6|9293.6|9298|9293|7
1603769100000|2020-10-27 03:25:00|9298.6|9293.6|9298.3|9293.3|9298.6|9293.6|9298.1|9293.1|7
1603769400000|2020-10-27 03:30:00|9298.2|9293.2|9298.1|9293.1|9298.5|9293.5|9298|9293|6
1603769700000|2020-10-27 03:35:00|9298|9293|9297.5|9292.5|9298.1|9293.1|9297.5|9292.5|0
1603770000000|2020-10-27 03:40:00|9297.6|9292.6|9297.5|9292.5|9297.7|9292.7|9297.5|9292.5|1
1603770300000|2020-10-27 03:45:00|9297.6|9292.6|9297.8|9292.8|9297.8|9292.8|9297.5|9292.5|11
1603770600000|2020-10-27 03:50:00|9297.7|9292.7|9297.2|9292.2|9297.8|9292.8|9297|9292|0
1603770900000|2020-10-27 03:55:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9297.3|9292.3|3
1603771200000|2020-10-27 04:00:00|9297.3|9292.3|9296.4|9291.4|9297.3|9292.3|9296.4|9291.4|7
1603771500000|2020-10-27 04:05:00|9296.6|9291.6|9295.9|9290.9|9296.6|9291.6|9295.9|9290.9|7
1603771800000|2020-10-27 04:10:00|9296.2|9291.2|9295.7|9290.7|9296.2|9291.2|9295.4|9290.4|19
1603772100000|2020-10-27 04:15:00|9295.6|9290.6|9294.8|9289.8|9295.7|9290.7|9294.7|9289.7|2
1603772400000|2020-10-27 04:20:00|9294.7|9289.7|9295.2|9290.2|9295.7|9290.7|9294.7|9289.7|9
1603772700000|2020-10-27 04:25:00|9295.1|9290.1|9295.7|9290.7|9295.7|9290.7|9294.8|9289.8|14
1603773000000|2020-10-27 04:30:00|9295.6|9290.6|9296.2|9291.2|9296.2|9291.2|9295.4|9290.4|10
1603773300000|2020-10-27 04:35:00|9296.1|9291.1|9295.2|9290.2|9296.1|9291.1|9294.9|9289.9|21
1603773600000|2020-10-27 04:40:00|9295.1|9290.1|9295.2|9290.2|9295.2|9290.2|9294.9|9289.9|0
1603773900000|2020-10-27 04:45:00|9295.1|9290.1|9295.7|9290.7|9295.7|9290.7|9295.1|9290.1|2
1603774200000|2020-10-27 04:50:00|9295.6|9290.6|9296.1|9291.1|9296.1|9291.1|9295.6|9290.6|2
1603774500000|2020-10-27 04:55:00|9296.2|9291.2|9295.8|9290.8|9296.6|9291.6|9295.7|9290.7|3
1603774800000|2020-10-27 05:00:00|9295.7|9290.7|9293.8|9288.8|9295.7|9290.7|9293.8|9288.8|30
1603775100000|2020-10-27 05:05:00|9294|9289|9294.8|9289.8|9295.3|9290.3|9294|9289|6
1603775400000|2020-10-27 05:10:00|9294.7|9289.7|9293.5|9288.5|9294.7|9289.7|9293.1|9288.1|18
1603775700000|2020-10-27 05:15:00|9293.3|9288.3|9293.5|9288.5|9293.6|9288.6|9293.3|9288.3|6
1603776000000|2020-10-27 05:20:00|9293.3|9288.3|9293.2|9288.2|9293.5|9288.5|9292.9|9287.9|3
1603776300000|2020-10-27 05:25:00|9293.1|9288.1|9293.2|9288.2|9293.3|9288.3|9292.9|9287.9|8
1603776600000|2020-10-27 05:30:00|9292.9|9287.9|9291.7|9286.7|9292.9|9287.9|9291.3|9286.3|44
1603776900000|2020-10-27 05:35:00|9291.6|9286.6|9292.1|9287.1|9292.1|9287.1|9291.5|9286.5|8
1603777200000|2020-10-27 05:40:00|9292.2|9287.2|9292.5|9287.5|9293.6|9288.6|9292|9287|23
1603777500000|2020-10-27 05:45:00|9292.3|9287.3|9290.2|9285.2|9292.3|9287.3|9289.7|9284.7|23
1603777800000|2020-10-27 05:50:00|9290.3|9285.3|9291.1|9286.1|9291.6|9286.6|9290.3|9285.3|15
1603778100000|2020-10-27 05:55:00|9291.5|9286.5|9290.6|9285.6|9291.5|9286.5|9290.3|9285.3|9
1603778400000|2020-10-27 06:00:00|9290.7|9285.7|9289.7|9284.7|9291|9286|9289.2|9284.2|41
1603778700000|2020-10-27 06:05:00|9289.6|9284.6|9290.5|9285.5|9291|9286|9289.5|9284.5|6
1603779000000|2020-10-27 06:10:00|9290.6|9285.6|9288.7|9283.7|9290.7|9285.7|9288.6|9283.6|24
1603779300000|2020-10-27 06:15:00|9288.6|9283.6|9289.2|9284.2|9289.3|9284.3|9288.3|9283.3|7
1603779600000|2020-10-27 06:20:00|9289.3|9284.3|9289.6|9284.6|9289.6|9284.6|9289|9284|9
1603779900000|2020-10-27 06:25:00|9289.5|9284.5|9290.3|9285.3|9290.6|9285.6|9289.2|9284.2|6
1603780200000|2020-10-27 06:30:00|9290.2|9285.2|9290.8|9285.8|9291.1|9286.1|9290.2|9285.2|7
1603780500000|2020-10-27 06:35:00|9290.7|9285.7|9290.4|9285.4|9291.1|9286.1|9290.4|9285.4|1
1603780800000|2020-10-27 06:40:00|9290.3|9285.3|9291|9286|9291|9286|9289.7|9284.7|9
1603781100000|2020-10-27 06:45:00|9291.2|9286.2|9292.3|9287.3|9292.3|9287.3|9291.2|9286.2|8
1603781400000|2020-10-27 06:50:00|9292.2|9287.2|9292.5|9287.5|9293.3|9288.3|9292.2|9287.2|13
1603781700000|2020-10-27 06:55:00|9292.3|9287.3|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|18
1603782000000|2020-10-27 07:00:00|9292.5|9287.5|9294.7|9289.7|9295|9290|9292.3|9287.3|44
1603782300000|2020-10-27 07:05:00|9294.8|9289.8|9297.7|9292.7|9298|9293|9294.8|9289.8|37
1603782600000|2020-10-27 07:10:00|9297.2|9292.2|9298.3|9293.3|9298.5|9293.5|9296.7|9291.7|18
1603782900000|2020-10-27 07:15:00|9298.2|9293.2|9299.3|9294.3|9299.5|9294.5|9297.5|9292.5|39
1603783200000|2020-10-27 07:20:00|9299.2|9294.2|9299|9294|9299.5|9294.5|9297.6|9292.6|17
1603783500000|2020-10-27 07:25:00|9298.8|9293.8|9302.3|9297.3|9302.5|9297.5|9298.7|9293.7|33
1603783800000|2020-10-27 07:30:00|9302.2|9297.2|9302.1|9297.1|9303.1|9298.1|9301.7|9296.7|28
1603784100000|2020-10-27 07:35:00|9301.9|9296.9|9300.2|9295.2|9302|9297|9299.1|9294.1|10
1603784400000|2020-10-27 07:40:00|9300.1|9295.1|9301.2|9296.2|9301.5|9296.5|9299.8|9294.8|22
1603784700000|2020-10-27 07:45:00|9301.1|9296.1|9299.1|9294.1|9301.1|9296.1|9297.9|9292.9|27
1603785000000|2020-10-27 07:50:00|9299.2|9294.2|9298.8|9293.8|9300.6|9295.6|9298.7|9293.7|19
1603785300000|2020-10-27 07:55:00|9299|9294|9300.7|9295.7|9300.7|9295.7|9298.7|9293.7|27
1603785600000|2020-10-27 08:00:00|9300.4|9295.4|9297.8|9292.8|9302.1|9297.1|9297.8|9292.8|50
1603785900000|2020-10-27 08:05:00|9298|9293|9304|9299|9304|9299|9298|9293|81
1603786200000|2020-10-27 08:10:00|9304.3|9299.3|9310.2|9305.2|9310.7|9305.7|9304.3|9299.3|260
1603786500000|2020-10-27 08:15:00|9310.1|9305.1|9309.2|9304.2|9310.5|9305.5|9306.8|9301.8|118
1603786800000|2020-10-27 08:20:00|9309.1|9304.1|9312.5|9307.5|9312.5|9307.5|9309|9304|374
1603787100000|2020-10-27 08:25:00|9312.6|9307.6|9310.6|9305.6|9313.7|9308.7|9310.2|9305.2|224
1603787400000|2020-10-27 08:30:00|9310.7|9305.7|9309.1|9304.1|9311.7|9306.7|9308|9303|47
1603787700000|2020-10-27 08:35:00|9309.2|9304.2|9307.5|9302.5|9309.8|9304.8|9307.2|9302.2|51
1603788000000|2020-10-27 08:40:00|9307.6|9302.6|9303.1|9298.1|9307.8|9302.8|9302.5|9297.5|34
1603788300000|2020-10-27 08:45:00|9303|9298|9304|9299|9305.8|9300.8|9303|9298|30
1603788600000|2020-10-27 08:50:00|9303.8|9298.8|9304.5|9299.5|9305.8|9300.8|9303.7|9298.7|14
1603788900000|2020-10-27 08:55:00|9304.3|9299.3|9305.2|9300.2|9306.3|9301.3|9304.1|9299.1|34
1603789200000|2020-10-27 09:00:00|9305.3|9300.3|9307.6|9302.6|9308.6|9303.6|9305.3|9300.3|31
1603789500000|2020-10-27 09:05:00|9307.7|9302.7|9308.8|9303.8|9309.1|9304.1|9306.6|9301.6|78
1603789800000|2020-10-27 09:10:00|9309|9304|9305.2|9300.2|9310.2|9305.2|9304.8|9299.8|36
1603790100000|2020-10-27 09:15:00|9305.3|9300.3|9307.8|9302.8|9308.5|9303.5|9305.2|9300.2|25
1603790400000|2020-10-27 09:20:00|9307.7|9302.7|9305.3|9300.3|9308.8|9303.8|9305.1|9300.1|36
1603790700000|2020-10-27 09:25:00|9305.2|9300.2|9303.3|9298.3|9305.2|9300.2|9302.5|9297.5|140
1603791000000|2020-10-27 09:30:00|9303.5|9298.5|9300.6|9295.6|9304.1|9299.1|9300.2|9295.2|41
1603791300000|2020-10-27 09:35:00|9300.1|9295.1|9301.5|9296.5|9301.5|9296.5|9300|9295|30
1603791600000|2020-10-27 09:40:00|9301.3|9296.3|9305|9300|9305|9300|9301.2|9296.2|74
1603791900000|2020-10-27 09:45:00|9304.7|9299.7|9303|9298|9304.7|9299.7|9302.8|9297.8|43
1603792200000|2020-10-27 09:50:00|9303.1|9298.1|9302.7|9297.7|9304|9299|9301.8|9296.8|10
1603792500000|2020-10-27 09:55:00|9303|9298|9304.5|9299.5|9307.7|9302.7|9302.8|9297.8|86
1603792800000|2020-10-27 10:00:00|9304.3|9299.3|9305.7|9300.7|9306.6|9301.6|9303.7|9298.7|27
1603793100000|2020-10-27 10:05:00|9305.5|9300.5|9304.2|9299.2|9306.1|9301.1|9304.1|9299.1|20
1603793400000|2020-10-27 10:10:00|9304.1|9299.1|9304.6|9299.6|9305.1|9300.1|9303.2|9298.2|7
1603793700000|2020-10-27 10:15:00|9304.5|9299.5|9305.6|9300.6|9305.6|9300.6|9304.2|9299.2|59
1603794000000|2020-10-27 10:20:00|9305.7|9300.7|9305.8|9300.8|9306.6|9301.6|9305.2|9300.2|26
1603794300000|2020-10-27 10:25:00|9306.1|9301.1|9304.6|9299.6|9306.1|9301.1|9302.7|9297.7|7
1603794600000|2020-10-27 10:30:00|9304.5|9299.5|9304.1|9299.1|9305.7|9300.7|9303.1|9298.1|18
1603794900000|2020-10-27 10:35:00|9304.2|9299.2|9302.6|9297.6|9304.2|9299.2|9301.7|9296.7|15
1603795200000|2020-10-27 10:40:00|9302.7|9297.7|9300.1|9295.1|9303.2|9298.2|9300.1|9295.1|20
1603795500000|2020-10-27 10:45:00|9300.2|9295.2|9302.6|9297.6|9303.1|9298.1|9300.1|9295.1|155
1603795800000|2020-10-27 10:50:00|9302.7|9297.7|9301|9296|9304.5|9299.5|9300.8|9295.8|15
1603796100000|2020-10-27 10:55:00|9301.2|9296.2|9299.8|9294.8|9302.6|9297.6|9299.2|9294.2|58
1603796400000|2020-10-27 11:00:00|9300|9295|9298.7|9293.7|9300.5|9295.5|9298.3|9293.3|186
1603796700000|2020-10-27 11:05:00|9298.8|9293.8|9300.2|9295.2|9300.5|9295.5|9298.8|9293.8|20
1603797000000|2020-10-27 11:10:00|9300.1|9295.1|9300|9295|9300.2|9295.2|9297.3|9292.3|49
1603797300000|2020-10-27 11:15:00|9299.8|9294.8|9296.2|9291.2|9300.3|9295.3|9296.2|9291.2|65
1603797600000|2020-10-27 11:20:00|9295.8|9290.8|9297.5|9292.5|9297.5|9292.5|9295.3|9290.3|56
1603797900000|2020-10-27 11:25:00|9297.6|9292.6|9296.6|9291.6|9297.6|9292.6|9296|9291|13
1603798200000|2020-10-27 11:30:00|9296.5|9291.5|9296.2|9291.2|9297.3|9292.3|9295.6|9290.6|49
1603798500000|2020-10-27 11:35:00|9296|9291|9294.7|9289.7|9296.2|9291.2|9294.7|9289.7|33
1603798800000|2020-10-27 11:40:00|9294.8|9289.8|9294.6|9289.6|9295.6|9290.6|9294.2|9289.2|13
1603799100000|2020-10-27 11:45:00|9294.2|9289.2|9291.1|9286.1|9294.2|9289.2|9290.7|9285.7|34
1603799400000|2020-10-27 11:50:00|9291|9286|9291.6|9286.6|9292.6|9287.6|9290.8|9285.8|72
1603799700000|2020-10-27 11:55:00|9291.5|9286.5|9291.7|9286.7|9293|9288|9291.1|9286.1|21
1603800000000|2020-10-27 12:00:00|9291.6|9286.6|9288.6|9283.6|9291.6|9286.6|9285.6|9280.6|138
1603800300000|2020-10-27 12:05:00|9288.7|9283.7|9289.8|9284.8|9290.1|9285.1|9287.2|9282.2|32
1603800600000|2020-10-27 12:10:00|9289.7|9284.7|9290.1|9285.1|9291.1|9286.1|9289.7|9284.7|25
1603800900000|2020-10-27 12:15:00|9290|9285|9289|9284|9290.1|9285.1|9288.6|9283.6|15
1603801200000|2020-10-27 12:20:00|9289.1|9284.1|9290.3|9285.3|9290.6|9285.6|9288.5|9283.5|23
1603801500000|2020-10-27 12:25:00|9290.5|9285.5|9291.5|9286.5|9292.5|9287.5|9289.7|9284.7|38
1603801800000|2020-10-27 12:30:00|9294.4|9289.4|9290.1|9285.1|9295|9290|9289.1|9284.1|36
1603802100000|2020-10-27 12:35:00|9289.9|9284.9|9291.6|9286.6|9292|9287|9289.8|9284.8|19
1603802400000|2020-10-27 12:40:00|9291.5|9286.5|9293.1|9288.1|9293.7|9288.7|9291.1|9286.1|33
1603802700000|2020-10-27 12:45:00|9292.8|9287.8|9293.4|9288.4|9294|9289|9292.6|9287.6|39
1603803000000|2020-10-27 12:50:00|9293.3|9288.3|9294.1|9289.1|9295.3|9290.3|9292.3|9287.3|51
1603803300000|2020-10-27 12:55:00|9293.9|9288.9|9292.9|9287.9|9294.2|9289.2|9292.9|9287.9|21
1603803600000|2020-10-27 13:00:00|9292.7|9287.7|9291.9|9286.9|9293.6|9288.6|9291.7|9286.7|51
1603803900000|2020-10-27 13:05:00|9291.8|9286.8|9285.7|9280.7|9292.2|9287.2|9284.7|9279.7|186
1603804200000|2020-10-27 13:10:00|9285.6|9280.6|9287.9|9282.9|9287.9|9282.9|9284.7|9279.7|112
1603804500000|2020-10-27 13:15:00|9287.8|9282.8|9288.1|9283.1|9289.4|9284.4|9286.3|9281.3|56
1603804800000|2020-10-27 13:20:00|9287.9|9282.9|9287.7|9282.7|9288.7|9283.7|9287.3|9282.3|42
1603805100000|2020-10-27 13:25:00|9287.6|9282.6|9288.9|9283.9|9289.2|9284.2|9287.6|9282.6|192
1603805400000|2020-10-27 13:30:00|9288.8|9283.8|9293.1|9288.1|9293.1|9288.1|9288.8|9283.8|150
1603805700000|2020-10-27 13:35:00|9292.9|9287.9|9291.1|9286.1|9294.2|9289.2|9289.3|9284.3|76
1603806000000|2020-10-27 13:40:00|9290.8|9285.8|9287.7|9282.7|9291.4|9286.4|9286.6|9281.6|63
1603806300000|2020-10-27 13:45:00|9287.6|9282.6|9291.1|9286.1|9291.9|9286.9|9286.8|9281.8|69
1603806600000|2020-10-27 13:50:00|9291.3|9286.3|9288.4|9283.4|9291.3|9286.3|9288.3|9283.3|49
1603806900000|2020-10-27 13:55:00|9288.3|9283.3|9287.2|9282.2|9289.1|9284.1|9286.6|9281.6|104
1603807200000|2020-10-27 14:00:00|9287.3|9282.3|9287.3|9282.3|9287.4|9282.4|9285.1|9280.1|69
1603807500000|2020-10-27 14:05:00|9287.6|9282.6|9286.3|9281.3|9287.6|9282.6|9285.4|9280.4|49
1603807800000|2020-10-27 14:10:00|9286.4|9281.4|9287.8|9282.8|9288.1|9283.1|9285.8|9280.8|62
1603808100000|2020-10-27 14:15:00|9287.7|9282.7|9289.7|9284.7|9290.2|9285.2|9287.3|9282.3|74
1603808400000|2020-10-27 14:20:00|9289.6|9284.6|9292.2|9287.2|9292.6|9287.6|9289.2|9284.2|63
1603808700000|2020-10-27 14:25:00|9292.3|9287.3|9294.6|9289.6|9294.6|9289.6|9292.2|9287.2|78
1603809000000|2020-10-27 14:30:00|9294.7|9289.7|9291.5|9286.5|9295|9290|9291.2|9286.2|109
1603809300000|2020-10-27 14:35:00|9291.6|9286.6|9294.2|9289.2|9294.6|9289.6|9291.6|9286.6|53
1603809600000|2020-10-27 14:40:00|9294.1|9289.1|9294.2|9289.2|9295.2|9290.2|9292.7|9287.7|54
1603809900000|2020-10-27 14:45:00|9294.1|9289.1|9289.4|9284.4|9294.2|9289.2|9289.3|9284.3|74
1603810200000|2020-10-27 14:50:00|9289.7|9284.7|9289.6|9284.6|9291.2|9286.2|9288.9|9283.9|68
1603810500000|2020-10-27 14:55:00|9289.7|9284.7|9291.1|9286.1|9291.2|9286.2|9289.3|9284.3|60
1603810800000|2020-10-27 15:00:00|9290.8|9285.8|9291.9|9286.9|9293.6|9288.6|9290.7|9285.7|77
1603811100000|2020-10-27 15:05:00|9291.8|9286.8|9290.3|9285.3|9292.6|9287.6|9290.1|9285.1|32
1603811400000|2020-10-27 15:10:00|9290.6|9285.6|9288.8|9283.8|9290.6|9285.6|9288.7|9283.7|33
1603811700000|2020-10-27 15:15:00|9288.7|9283.7|9289.7|9284.7|9290.6|9285.6|9288.2|9283.2|33
1603812000000|2020-10-27 15:20:00|9289.8|9284.8|9290.7|9285.7|9291.7|9286.7|9289.7|9284.7|13
1603812300000|2020-10-27 15:25:00|9290.6|9285.6|9289.5|9284.5|9290.7|9285.7|9289.2|9284.2|14
1603812600000|2020-10-27 15:30:00|9289.6|9284.6|9287.7|9282.7|9290.1|9285.1|9287.7|9282.7|46
1603812900000|2020-10-27 15:35:00|9288|9283|9282.8|9277.8|9288.1|9283.1|9282.1|9277.1|259
1603813200000|2020-10-27 15:40:00|9282.6|9277.6|9284.1|9279.1|9285.2|9280.2|9281.3|9276.3|183
1603813500000|2020-10-27 15:45:00|9283.9|9278.9|9284.8|9279.8|9285.7|9280.7|9283.3|9278.3|47
1603813800000|2020-10-27 15:50:00|9284.7|9279.7|9281.9|9276.9|9285.2|9280.2|9281.2|9276.2|72
1603814100000|2020-10-27 15:55:00|9282.2|9277.2|9281.8|9276.8|9283.7|9278.7|9281.3|9276.3|60
1603814400000|2020-10-27 16:00:00|9282|9277|9282.1|9277.1|9283.8|9278.8|9281.3|9276.3|77
1603814700000|2020-10-27 16:05:00|9281.9|9276.9|9279.7|9274.7|9282.1|9277.1|9279.2|9274.2|77
1603815000000|2020-10-27 16:10:00|9279.6|9274.6|9281.2|9276.2|9282.2|9277.2|9279.3|9274.3|27
1603815300000|2020-10-27 16:15:00|9280.8|9275.8|9280.7|9275.7|9281.7|9276.7|9279.7|9274.7|33
1603815600000|2020-10-27 16:20:00|9280.6|9275.6|9279.9|9274.9|9280.7|9275.7|9278.9|9273.9|86
1603815900000|2020-10-27 16:25:00|9279.8|9274.8|9280.4|9275.4|9280.7|9275.7|9278.8|9273.8|68
1603816200000|2020-10-27 16:30:00|9280.6|9275.6|9282.4|9277.4|9282.7|9277.7|9280.3|9275.3|38
1603816500000|2020-10-27 16:35:00|9282.7|9277.7|9285.4|9280.4|9285.8|9280.8|9282.2|9277.2|113
1603816800000|2020-10-27 16:40:00|9285.6|9280.6|9286.6|9281.6|9286.9|9281.9|9285.3|9280.3|43
1603817100000|2020-10-27 16:45:00|9286.7|9281.7|9284.9|9279.9|9287.2|9282.2|9284.9|9279.9|250
1603817400000|2020-10-27 16:50:00|9284.7|9279.7|9284.6|9279.6|9285.2|9280.2|9283.7|9278.7|25
1603817700000|2020-10-27 16:55:00|9284.7|9279.7|9282.7|9277.7|9284.9|9279.9|9282.3|9277.3|19
1603818000000|2020-10-27 17:00:00|9282.6|9277.6|9282.7|9277.7|9282.7|9277.7|9281.7|9276.7|31
1603818300000|2020-10-27 17:05:00|9282.6|9277.6|9282.7|9277.7|9282.7|9277.7|9281.3|9276.3|26
1603818600000|2020-10-27 17:10:00|9282.6|9277.6|9282.8|9277.8|9283.2|9278.2|9282.3|9277.3|9
1603818900000|2020-10-27 17:15:00|9282.7|9277.7|9283.1|9278.1|9283.2|9278.2|9282.3|9277.3|18
1603819200000|2020-10-27 17:20:00|9282.9|9277.9|9282.7|9277.7|9283.7|9278.7|9282.3|9277.3|6
1603819500000|2020-10-27 17:25:00|9282.8|9277.8|9281.8|9276.8|9283.4|9278.4|9281.8|9276.8|7
1603819800000|2020-10-27 17:30:00|9281.7|9276.7|9282.2|9277.2|9282.7|9277.7|9281.3|9276.3|15
1603820100000|2020-10-27 17:35:00|9282.1|9277.1|9282.2|9277.2|9282.6|9277.6|9281.3|9276.3|12
1603820400000|2020-10-27 17:40:00|9282.7|9277.7|9283.7|9278.7|9283.7|9278.7|9282.4|9277.4|20
1603820700000|2020-10-27 17:45:00|9283.6|9278.6|9283.2|9278.2|9283.7|9278.7|9282.6|9277.6|43
1603821000000|2020-10-27 17:50:00|9283.1|9278.1|9284.7|9279.7|9284.7|9279.7|9282.8|9277.8|35
1603821300000|2020-10-27 17:55:00|9284.6|9279.6|9284.9|9279.9|9285.2|9280.2|9284.3|9279.3|17
1603821600000|2020-10-27 18:00:00|9285.2|9280.2|9284.9|9279.9|9285.2|9280.2|9284.6|9279.6|11
1603821900000|2020-10-27 18:05:00|9284.8|9279.8|9284.7|9279.7|9284.9|9279.9|9284.2|9279.2|6
1603822200000|2020-10-27 18:10:00|9284.4|9279.4|9284.3|9279.3|9285.6|9280.6|9284.2|9279.2|11
1603822500000|2020-10-27 18:15:00|9284.2|9279.2|9286.1|9281.1|9286.1|9281.1|9284.2|9279.2|11
1603822800000|2020-10-27 18:20:00|9285.9|9280.9|9285.3|9280.3|9286.2|9281.2|9285.2|9280.2|13
1603823100000|2020-10-27 18:25:00|9285.2|9280.2|9285.6|9280.6|9285.7|9280.7|9284.7|9279.7|9
1603823400000|2020-10-27 18:30:00|9285.4|9280.4|9286.2|9281.2|9286.4|9281.4|9285.4|9280.4|5
1603823700000|2020-10-27 18:35:00|9285.8|9280.8|9286.6|9281.6|9286.6|9281.6|9285.7|9280.7|15
1603824000000|2020-10-27 18:40:00|9286.7|9281.7|9287.7|9282.7|9288.1|9283.1|9286.7|9281.7|15
1603824300000|2020-10-27 18:45:00|9287.6|9282.6|9288.4|9283.4|9288.9|9283.9|9287.3|9282.3|26
1603824600000|2020-10-27 18:50:00|9288.7|9283.7|9291.7|9286.7|9291.7|9286.7|9288.7|9283.7|63
1603824900000|2020-10-27 18:55:00|9291.8|9286.8|9294.4|9289.4|9294.4|9289.4|9291.7|9286.7|95
1603825200000|2020-10-27 19:00:00|9294.3|9289.3|9294.1|9289.1|9295.2|9290.2|9293.8|9288.8|69
1603825500000|2020-10-27 19:05:00|9294.2|9289.2|9295.2|9290.2|9295.6|9290.6|9294.2|9289.2|258
1603825800000|2020-10-27 19:10:00|9295.1|9290.1|9294.7|9289.7|9295.6|9290.6|9293.9|9288.9|15
1603826100000|2020-10-27 19:15:00|9294.6|9289.6|9294.7|9289.7|9295.1|9290.1|9294.3|9289.3|6
1603826400000|2020-10-27 19:20:00|9294.6|9289.6|9294.3|9289.3|9294.8|9289.8|9294.2|9289.2|12
1603826700000|2020-10-27 19:25:00|9294.2|9289.2|9294.4|9289.4|9294.7|9289.7|9293.7|9288.7|54
1603827000000|2020-10-27 19:30:00|9294.3|9289.3|9293.8|9288.8|9294.6|9289.6|9293.7|9288.7|14
1603827300000|2020-10-27 19:35:00|9293.7|9288.7|9293.2|9288.2|9294.1|9289.1|9293.2|9288.2|4
1603827600000|2020-10-27 19:40:00|9292.9|9287.9|9293.6|9288.6|9293.6|9288.6|9292.7|9287.7|16
1603827900000|2020-10-27 19:45:00|9293.7|9288.7|9295.6|9290.6|9295.6|9290.6|9293.7|9288.7|10
1603828200000|2020-10-27 19:50:00|9295.8|9290.8|9297.1|9292.1|9297.2|9292.2|9295.7|9290.7|43
1603828500000|2020-10-27 19:55:00|9297.2|9292.2|9296.6|9291.6|9297.6|9292.6|9296.6|9291.6|50
1603828800000|2020-10-27 20:00:00|9296.7|9291.7|9296.2|9291.2|9297.1|9292.1|9296.2|9291.2|25
1603829100000|2020-10-27 20:05:00|9296.3|9291.3|9296.7|9291.7|9297.1|9292.1|9296.2|9291.2|22
1603829400000|2020-10-27 20:10:00|9296.8|9291.8|9296.2|9291.2|9297.1|9292.1|9296.2|9291.2|40
1603829700000|2020-10-27 20:15:00|9296.3|9291.3|9295.7|9290.7|9296.3|9291.3|9295.7|9290.7|33
1603830000000|2020-10-27 20:20:00|9295.6|9290.6|9295.3|9290.3|9295.6|9290.6|9295.2|9290.2|4
1603830300000|2020-10-27 20:25:00|9295.6|9290.6|9295.7|9290.7|9295.8|9290.8|9295.3|9290.3|3
1603830600000|2020-10-27 20:30:00|9295.8|9290.8|9295.9|9290.9|9297.7|9292.7|9295.7|9290.7|35
1603830900000|2020-10-27 20:35:00|9296.1|9291.1|9293.1|9288.1|9296.1|9291.1|9293.1|9288.1|34
1603831200000|2020-10-27 20:40:00|9293.2|9288.2|9298.3|9293.3|9298.6|9293.6|9293.2|9288.2|42
1603831500000|2020-10-27 20:45:00|9298.4|9293.4|9302.2|9297.2|9302.4|9297.4|9298.3|9293.3|430
1603831800000|2020-10-27 20:50:00|9302.3|9297.3|9303.7|9298.7|9304.1|9299.1|9301.1|9296.1|59
1603832100000|2020-10-27 20:55:00|9303.6|9298.6|9303.9|9298.9|9305.7|9300.7|9303.6|9298.6|48
1603843200000|2020-10-28 00:00:00|9314.7|9309.7|9314.8|9309.8|9316.3|9311.3|9314.1|9309.1|434
1603843500000|2020-10-28 00:05:00|9314.9|9309.9|9319.6|9314.6|9319.6|9314.6|9314.4|9309.4|282
1603843800000|2020-10-28 00:10:00|9319.8|9314.8|9319.2|9314.2|9319.8|9314.8|9318.6|9313.6|68
1603844100000|2020-10-28 00:15:00|9319.1|9314.1|9317.8|9312.8|9319.2|9314.2|9317.8|9312.8|53
1603844400000|2020-10-28 00:20:00|9317.7|9312.7|9314.9|9309.9|9318.1|9313.1|9314.8|9309.8|26
1603844700000|2020-10-28 00:25:00|9314.8|9309.8|9314.1|9309.1|9315.9|9310.9|9314.1|9309.1|18
1603845000000|2020-10-28 00:30:00|9314.2|9309.2|9314.8|9309.8|9314.9|9309.9|9313.7|9308.7|51
1603845300000|2020-10-28 00:35:00|9314.9|9309.9|9315.4|9310.4|9315.4|9310.4|9314.4|9309.4|15
1603845600000|2020-10-28 00:40:00|9315.6|9310.6|9317.7|9312.7|9318.1|9313.1|9315.6|9310.6|30
1603845900000|2020-10-28 00:45:00|9317.6|9312.6|9316.8|9311.8|9319.1|9314.1|9316.4|9311.4|47
1603846200000|2020-10-28 00:50:00|9316.9|9311.9|9313.2|9308.2|9317.4|9312.4|9312.8|9307.8|71
1603846500000|2020-10-28 00:55:00|9313.3|9308.3|9315.4|9310.4|9316.1|9311.1|9312.9|9307.9|11
1603846800000|2020-10-28 01:00:00|9315.3|9310.3|9315.9|9310.9|9316.3|9311.3|9314.9|9309.9|27
1603847100000|2020-10-28 01:05:00|9316.1|9311.1|9314.7|9309.7|9316.1|9311.1|9314.6|9309.6|40
1603847400000|2020-10-28 01:10:00|9314.6|9309.6|9314.9|9309.9|9315.8|9310.8|9314.4|9309.4|30
1603847700000|2020-10-28 01:15:00|9314.8|9309.8|9313.1|9308.1|9314.8|9309.8|9312.9|9307.9|52
1603848000000|2020-10-28 01:20:00|9312.9|9307.9|9311.3|9306.3|9312.9|9307.9|9311.3|9306.3|117
1603848300000|2020-10-28 01:25:00|9311.4|9306.4|9309.7|9304.7|9312.1|9307.1|9309.4|9304.4|164
1603848600000|2020-10-28 01:30:00|9309.8|9304.8|9309.6|9304.6|9310.8|9305.8|9308.9|9303.9|51
1603848900000|2020-10-28 01:35:00|9309.7|9304.7|9310.7|9305.7|9310.7|9305.7|9308.4|9303.4|24
1603849200000|2020-10-28 01:40:00|9310.6|9305.6|9312.2|9307.2|9312.8|9307.8|9310.4|9305.4|87
1603849500000|2020-10-28 01:45:00|9312.1|9307.1|9314.2|9309.2|9315.2|9310.2|9311.9|9306.9|90
1603849800000|2020-10-28 01:50:00|9314.1|9309.1|9312.8|9307.8|9314.7|9309.7|9312.5|9307.5|26
1603850100000|2020-10-28 01:55:00|9313.1|9308.1|9313.2|9308.2|9313.7|9308.7|9312.4|9307.4|178
1603850400000|2020-10-28 02:00:00|9312.9|9307.9|9313.4|9308.4|9314.3|9309.3|9312.9|9307.9|40
1603850700000|2020-10-28 02:05:00|9313.6|9308.6|9314.6|9309.6|9314.7|9309.7|9313.6|9308.6|10
1603851000000|2020-10-28 02:10:00|9314.4|9309.4|9313.6|9308.6|9315.1|9310.1|9313.3|9308.3|15
1603851300000|2020-10-28 02:15:00|9313.4|9308.4|9314.1|9309.1|9314.4|9309.4|9312.8|9307.8|14
1603851600000|2020-10-28 02:20:00|9314.2|9309.2|9313.4|9308.4|9314.2|9309.2|9312.7|9307.7|45
1603851900000|2020-10-28 02:25:00|9313.6|9308.6|9312.4|9307.4|9313.7|9308.7|9312.1|9307.1|75
1603852200000|2020-10-28 02:30:00|9312.7|9307.7|9312.4|9307.4|9313.9|9308.9|9312.2|9307.2|29
1603852500000|2020-10-28 02:35:00|9312.3|9307.3|9312.3|9307.3|9312.4|9307.4|9311.1|9306.1|17
1603852800000|2020-10-28 02:40:00|9312.4|9307.4|9312.2|9307.2|9312.4|9307.4|9311.2|9306.2|19
1603853100000|2020-10-28 02:45:00|9312.1|9307.1|9311.8|9306.8|9312.8|9307.8|9311.7|9306.7|12
1603853400000|2020-10-28 02:50:00|9311.7|9306.7|9312.6|9307.6|9312.9|9307.9|9311.7|9306.7|8
1603853700000|2020-10-28 02:55:00|9312.7|9307.7|9313.4|9308.4|9313.4|9308.4|9312.6|9307.6|4
1603854000000|2020-10-28 03:00:00|9313.7|9308.7|9313.9|9308.9|9314.4|9309.4|9313.7|9308.7|6
1603854300000|2020-10-28 03:05:00|9313.8|9308.8|9313.3|9308.3|9313.8|9308.8|9313.1|9308.1|9
1603854600000|2020-10-28 03:10:00|9313.4|9308.4|9314.1|9309.1|9314.4|9309.4|9313.4|9308.4|4
1603854900000|2020-10-28 03:15:00|9313.9|9308.9|9312.8|9307.8|9314.1|9309.1|9312.7|9307.7|9
1603855200000|2020-10-28 03:20:00|9312.7|9307.7|9312.2|9307.2|9312.9|9307.9|9312.1|9307.1|31
1603855500000|2020-10-28 03:25:00|9312.3|9307.3|9311.4|9306.4|9312.4|9307.4|9311.2|9306.2|5
1603855800000|2020-10-28 03:30:00|9311.7|9306.7|9312.8|9307.8|9312.9|9307.9|9311.6|9306.6|11
1603856100000|2020-10-28 03:35:00|9312.9|9307.9|9312.9|9307.9|9313.3|9308.3|9312.6|9307.6|10
1603856400000|2020-10-28 03:40:00|9312.8|9307.8|9313.2|9308.2|9313.4|9308.4|9312.6|9307.6|0
1603856700000|2020-10-28 03:45:00|9313.1|9308.1|9312.4|9307.4|9313.4|9308.4|9312.2|9307.2|8
1603857000000|2020-10-28 03:50:00|9312.6|9307.6|9313.4|9308.4|9313.4|9308.4|9312.2|9307.2|2
1603857300000|2020-10-28 03:55:00|9313.3|9308.3|9313.6|9308.6|9313.9|9308.9|9313.2|9308.2|20
1603857600000|2020-10-28 04:00:00|9313.7|9308.7|9314.1|9309.1|9314.2|9309.2|9313.1|9308.1|27
1603857900000|2020-10-28 04:05:00|9314.2|9309.2|9313.8|9308.8|9314.9|9309.9|9313.8|9308.8|20
1603858200000|2020-10-28 04:10:00|9313.7|9308.7|9312.7|9307.7|9313.7|9308.7|9312.4|9307.4|2
1603858500000|2020-10-28 04:15:00|9312.8|9307.8|9312.3|9307.3|9312.9|9307.9|9312.2|9307.2|9
1603858800000|2020-10-28 04:20:00|9312.4|9307.4|9312.1|9307.1|9312.7|9307.7|9311.9|9306.9|3
1603859100000|2020-10-28 04:25:00|9311.9|9306.9|9311.9|9306.9|9312.6|9307.6|9311.8|9306.8|4
1603859400000|2020-10-28 04:30:00|9311.8|9306.8|9310.4|9305.4|9311.8|9306.8|9310.3|9305.3|19
1603859700000|2020-10-28 04:35:00|9310.3|9305.3|9310.3|9305.3|9310.3|9305.3|9309.9|9304.9|12
1603860000000|2020-10-28 04:40:00|9310.2|9305.2|9310.4|9305.4|9310.4|9305.4|9310.2|9305.2|4
1603860300000|2020-10-28 04:45:00|9310.7|9305.7|9310.6|9305.6|9310.7|9305.7|9310.2|9305.2|6
1603860600000|2020-10-28 04:50:00|9310.4|9305.4|9310.6|9305.6|9310.9|9305.9|9310.2|9305.2|11
1603860900000|2020-10-28 04:55:00|9310.7|9305.7|9311.2|9306.2|9311.4|9306.4|9310.6|9305.6|11
1603861200000|2020-10-28 05:00:00|9311.1|9306.1|9310.9|9305.9|9311.9|9306.9|9310.6|9305.6|12
1603861500000|2020-10-28 05:05:00|9310.8|9305.8|9311.2|9306.2|9311.4|9306.4|9310.8|9305.8|1
1603861800000|2020-10-28 05:10:00|9311.4|9306.4|9311.6|9306.6|9312.2|9307.2|9311.2|9306.2|4
1603862100000|2020-10-28 05:15:00|9311.7|9306.7|9311.7|9306.7|9311.9|9306.9|9311.6|9306.6|6
1603862400000|2020-10-28 05:20:00|9311.6|9306.6|9311.4|9306.4|9311.8|9306.8|9311.3|9306.3|22
1603862700000|2020-10-28 05:25:00|9311.6|9306.6|9312.9|9307.9|9312.9|9307.9|9311.4|9306.4|5
1603863000000|2020-10-28 05:30:00|9312.6|9307.6|9311.9|9306.9|9312.7|9307.7|9311.7|9306.7|10
1603863300000|2020-10-28 05:35:00|9311.7|9306.7|9310.9|9305.9|9311.7|9306.7|9310.7|9305.7|21
1603863600000|2020-10-28 05:40:00|9311.1|9306.1|9309.3|9304.3|9311.1|9306.1|9309.3|9304.3|7
1603863900000|2020-10-28 05:45:00|9309.4|9304.4|9308.4|9303.4|9309.8|9304.8|9308.4|9303.4|43
1603864200000|2020-10-28 05:50:00|9308.2|9303.2|9309.6|9304.6|9309.7|9304.7|9307.8|9302.8|16
1603864500000|2020-10-28 05:55:00|9309.4|9304.4|9307.8|9302.8|9309.6|9304.6|9307.3|9302.3|22
1603864800000|2020-10-28 06:00:00|9307.9|9302.9|9307.4|9302.4|9310.3|9305.3|9307.4|9302.4|56
1603865100000|2020-10-28 06:05:00|9307.7|9302.7|9306.9|9301.9|9308.2|9303.2|9306.4|9301.4|108
1603865400000|2020-10-28 06:10:00|9306.8|9301.8|9306.4|9301.4|9307.8|9302.8|9306.4|9301.4|131
1603865700000|2020-10-28 06:15:00|9306.5|9301.5|9305.4|9300.4|9306.7|9301.7|9305|9300|39
1603866000000|2020-10-28 06:20:00|9305.3|9300.3|9306.3|9301.3|9306.4|9301.4|9305.2|9300.2|12
1603866300000|2020-10-28 06:25:00|9306.4|9301.4|9306.2|9301.2|9307.2|9302.2|9306|9301|3
1603866600000|2020-10-28 06:30:00|9306|9301|9307.2|9302.2|9307.3|9302.3|9305.4|9300.4|7
1603866900000|2020-10-28 06:35:00|9307|9302|9307.2|9302.2|9307.7|9302.7|9306.4|9301.4|9
1603867200000|2020-10-28 06:40:00|9307|9302|9307.2|9302.2|9307.3|9302.3|9306.3|9301.3|22
1603867500000|2020-10-28 06:45:00|9307.3|9302.3|9307.7|9302.7|9307.8|9302.8|9306.4|9301.4|10
1603867800000|2020-10-28 06:50:00|9307.8|9302.8|9314.5|9309.5|9317.2|9312.2|9307.8|9302.8|312
1603868100000|2020-10-28 06:55:00|9314.7|9309.7|9315.8|9310.8|9317.7|9312.7|9313.4|9308.4|60
1603868400000|2020-10-28 07:00:00|9315.7|9310.7|9311.7|9306.7|9315.8|9310.8|9310.7|9305.7|80
1603868700000|2020-10-28 07:05:00|9311.8|9306.8|9310.4|9305.4|9311.9|9306.9|9308.9|9303.9|174
1603869000000|2020-10-28 07:10:00|9310.5|9305.5|9310.3|9305.3|9312.2|9307.2|9309.2|9304.2|180
1603869300000|2020-10-28 07:15:00|9310.4|9305.4|9311.8|9306.8|9312.8|9307.8|9310.4|9305.4|44
1603869600000|2020-10-28 07:20:00|9312|9307|9314.2|9309.2|9315.5|9310.5|9312|9307|54
1603869900000|2020-10-28 07:25:00|9314|9309|9312|9307|9314|9309|9310.7|9305.7|35
1603870200000|2020-10-28 07:30:00|9311.9|9306.9|9312.5|9307.5|9314.4|9309.4|9311.9|9306.9|27
1603870500000|2020-10-28 07:35:00|9312.4|9307.4|9313.2|9308.2|9313.2|9308.2|9311.9|9306.9|32
1603870800000|2020-10-28 07:40:00|9313|9308|9314.2|9309.2|9315.7|9310.7|9311.4|9306.4|42
1603871100000|2020-10-28 07:45:00|9314|9309|9314.8|9309.8|9315.3|9310.3|9312|9307|28
1603871400000|2020-10-28 07:50:00|9314.7|9309.7|9315.7|9310.7|9315.7|9310.7|9313.3|9308.3|34
1603871700000|2020-10-28 07:55:00|9315.5|9310.5|9316.8|9311.8|9316.9|9311.9|9314.4|9309.4|35
1603872000000|2020-10-28 08:00:00|9317|9312|9321.9|9316.9|9322.3|9317.3|9316.9|9311.9|181
1603872300000|2020-10-28 08:05:00|9322|9317|9322.5|9317.5|9323.2|9318.2|9321.9|9316.9|120
1603872600000|2020-10-28 08:10:00|9322.4|9317.4|9324.8|9319.8|9326.7|9321.7|9321.9|9316.9|175
1603872900000|2020-10-28 08:15:00|9324.9|9319.9|9331.9|9326.9|9332|9327|9324.9|9319.9|306
1603873200000|2020-10-28 08:20:00|9331.8|9326.8|9331|9326|9332.7|9327.7|9329|9324|208
1603873500000|2020-10-28 08:25:00|9330.9|9325.9|9331.3|9326.3|9331.4|9326.4|9328.5|9323.5|154
1603873800000|2020-10-28 08:30:00|9331.4|9326.4|9333.4|9328.4|9334.2|9329.2|9330.3|9325.3|178
1603874100000|2020-10-28 08:35:00|9333.5|9328.5|9331.5|9326.5|9333.8|9328.8|9331.5|9326.5|77
1603874400000|2020-10-28 08:40:00|9331.7|9326.7|9327.8|9322.8|9332.7|9327.7|9327|9322|177
1603874700000|2020-10-28 08:45:00|9327.7|9322.7|9329.3|9324.3|9331.1|9326.1|9327.7|9322.7|84
1603875000000|2020-10-28 08:50:00|9329.4|9324.4|9330.7|9325.7|9331.6|9326.6|9327.4|9322.4|104
1603875300000|2020-10-28 08:55:00|9330.5|9325.5|9326.3|9321.3|9331.3|9326.3|9325.2|9320.2|71
1603875600000|2020-10-28 09:00:00|9326.6|9321.6|9328.5|9323.5|9328.9|9323.9|9325.9|9320.9|127
1603875900000|2020-10-28 09:05:00|9328.7|9323.7|9330.5|9325.5|9331.5|9326.5|9327.9|9322.9|72
1603876200000|2020-10-28 09:10:00|9330.7|9325.7|9331.7|9326.7|9332.7|9327.7|9329.7|9324.7|64
1603876500000|2020-10-28 09:15:00|9332|9327|9337.7|9332.7|9337.8|9332.8|9332|9327|144
1603876800000|2020-10-28 09:20:00|9337.5|9332.5|9335.5|9330.5|9338.8|9333.8|9335.5|9330.5|319
1603877100000|2020-10-28 09:25:00|9335.7|9330.7|9338.7|9333.7|9339.5|9334.5|9334.5|9329.5|254
1603877400000|2020-10-28 09:30:00|9338.5|9333.5|9337.7|9332.7|9339.7|9334.7|9337.7|9332.7|60
1603877700000|2020-10-28 09:35:00|9337.5|9332.5|9337.9|9332.9|9338.8|9333.8|9335.7|9330.7|53
1603878000000|2020-10-28 09:40:00|9338.1|9333.1|9340.4|9335.4|9342.2|9337.2|9337.9|9332.9|338
1603878300000|2020-10-28 09:45:00|9340.2|9335.2|9339.3|9334.3|9340.9|9335.9|9337.9|9332.9|64
1603878600000|2020-10-28 09:50:00|9339.4|9334.4|9337.3|9332.3|9339.4|9334.4|9336|9331|104
1603878900000|2020-10-28 09:55:00|9337.4|9332.4|9338.4|9333.4|9340.1|9335.1|9337.4|9332.4|47
1603879200000|2020-10-28 10:00:00|9338.6|9333.6|9339.9|9334.9|9341|9336|9338.5|9333.5|46
1603879500000|2020-10-28 10:05:00|9340|9335|9338.2|9333.2|9340.2|9335.2|9337.3|9332.3|33
1603879800000|2020-10-28 10:10:00|9338.4|9333.4|9338.7|9333.7|9340.2|9335.2|9337.8|9332.8|22
1603880100000|2020-10-28 10:15:00|9338.8|9333.8|9341|9336|9341.9|9336.9|9338.5|9333.5|29
1603880400000|2020-10-28 10:20:00|9341.2|9336.2|9340.4|9335.4|9342.4|9337.4|9339|9334|57
1603880700000|2020-10-28 10:25:00|9340.3|9335.3|9338.4|9333.4|9340.6|9335.6|9338.3|9333.3|184
1603881000000|2020-10-28 10:30:00|9338.6|9333.6|9337.6|9332.6|9339.1|9334.1|9335.9|9330.9|39
1603881300000|2020-10-28 10:35:00|9337.4|9332.4|9336.2|9331.2|9337.4|9332.4|9335.5|9330.5|20
1603881600000|2020-10-28 10:40:00|9336.4|9331.4|9339.5|9334.5|9340.7|9335.7|9335.9|9330.9|73
1603881900000|2020-10-28 10:45:00|9339.4|9334.4|9343|9338|9343.4|9338.4|9338.7|9333.7|94
1603882200000|2020-10-28 10:50:00|9343.2|9338.2|9341.2|9336.2|9344.2|9339.2|9341.2|9336.2|100
1603882500000|2020-10-28 10:55:00|9341|9336|9344|9339|9344.3|9339.3|9340.8|9335.8|41
1603882800000|2020-10-28 11:00:00|9344.2|9339.2|9343.8|9338.8|9344.9|9339.9|9343|9338|243
1603883100000|2020-10-28 11:05:00|9344.3|9339.3|9345.4|9340.4|9346.2|9341.2|9342.5|9337.5|128
1603883400000|2020-10-28 11:10:00|9345.5|9340.5|9344.2|9339.2|9347|9342|9343.9|9338.9|68
1603883700000|2020-10-28 11:15:00|9344.3|9339.3|9343.5|9338.5|9345.9|9340.9|9342.9|9337.9|10
1603884000000|2020-10-28 11:20:00|9343.4|9338.4|9343.3|9338.3|9344.3|9339.3|9342.9|9337.9|24
1603884300000|2020-10-28 11:25:00|9343.4|9338.4|9341.4|9336.4|9343.8|9338.8|9340.8|9335.8|41
1603884600000|2020-10-28 11:30:00|9341.5|9336.5|9344.3|9339.3|9344.3|9339.3|9340.8|9335.8|42
1603884900000|2020-10-28 11:35:00|9344.4|9339.4|9347.7|9342.7|9348.4|9343.4|9344.4|9339.4|161
1603885200000|2020-10-28 11:40:00|9347.5|9342.5|9349.5|9344.5|9349.7|9344.7|9347.5|9342.5|176
1603885500000|2020-10-28 11:45:00|9349.4|9344.4|9351|9346|9352|9347|9349.3|9344.3|211
1603885800000|2020-10-28 11:50:00|9350.8|9345.8|9349|9344|9352|9347|9347.8|9342.8|130
1603886100000|2020-10-28 11:55:00|9349.2|9344.2|9349|9344|9349.8|9344.8|9347|9342|59
1603886400000|2020-10-28 12:00:00|9349.3|9344.3|9353|9348|9353.8|9348.8|9349.2|9344.2|173
1603886700000|2020-10-28 12:05:00|9353.2|9348.2|9352.7|9347.7|9354.4|9349.4|9351.7|9346.7|93
1603887000000|2020-10-28 12:10:00|9352.8|9347.8|9355.2|9350.2|9356.2|9351.2|9352.8|9347.8|109
1603887300000|2020-10-28 12:15:00|9355.3|9350.3|9355.3|9350.3|9356.9|9351.9|9355.3|9350.3|73
1603887600000|2020-10-28 12:20:00|9355.4|9350.4|9357.3|9352.3|9357.5|9352.5|9354|9349|232
1603887900000|2020-10-28 12:25:00|9357.2|9352.2|9358.8|9353.8|9359.2|9354.2|9356.8|9351.8|129
1603888200000|2020-10-28 12:30:00|9358.4|9353.4|9359.5|9354.5|9360.4|9355.4|9357.9|9352.9|209
1603888500000|2020-10-28 12:35:00|9359.7|9354.7|9363.2|9358.2|9364.9|9359.9|9359.5|9354.5|187
1603888800000|2020-10-28 12:40:00|9362.8|9357.8|9366.2|9361.2|9366.3|9361.3|9362.8|9357.8|117
1603889100000|2020-10-28 12:45:00|9366|9361|9364.9|9359.9|9367|9362|9364.9|9359.9|153
1603889400000|2020-10-28 12:50:00|9365|9360|9362|9357|9365.5|9360.5|9360.9|9355.9|264
1603889700000|2020-10-28 12:55:00|9362.2|9357.2|9358.5|9353.5|9363.4|9358.4|9357.8|9352.8|62
1603890000000|2020-10-28 13:00:00|9358.4|9353.4|9359.5|9354.5|9361.5|9356.5|9358.4|9353.4|89
1603890300000|2020-10-28 13:05:00|9359.7|9354.7|9356.8|9351.8|9360.9|9355.9|9356|9351|154
1603890600000|2020-10-28 13:10:00|9356.7|9351.7|9359|9354|9359.8|9354.8|9356.7|9351.7|196
1603890900000|2020-10-28 13:15:00|9359.3|9354.3|9360.5|9355.5|9361.9|9356.9|9358.5|9353.5|51
1603891200000|2020-10-28 13:20:00|9360.4|9355.4|9357|9352|9361.9|9356.9|9356.2|9351.2|50
1603891500000|2020-10-28 13:25:00|9357.2|9352.2|9353.4|9348.4|9358.4|9353.4|9352.5|9347.5|116
1603891800000|2020-10-28 13:30:00|9353.8|9348.8|9352.7|9347.7|9354.3|9349.3|9349.4|9344.4|218
1603892100000|2020-10-28 13:35:00|9352.5|9347.5|9347.7|9342.7|9353.3|9348.3|9347.7|9342.7|161
1603892400000|2020-10-28 13:40:00|9347.8|9342.8|9350|9345|9351|9346|9347.3|9342.3|274
1603892700000|2020-10-28 13:45:00|9350.3|9345.3|9351|9346|9354|9349|9348.7|9343.7|807
1603893000000|2020-10-28 13:50:00|9351.2|9346.2|9354.3|9349.3|9356.3|9351.3|9350.8|9345.8|151
1603893300000|2020-10-28 13:55:00|9354.4|9349.4|9353.6|9348.6|9358.6|9353.6|9351|9346|98
1603893600000|2020-10-28 14:00:00|9353.5|9348.5|9348.7|9343.7|9355.7|9350.7|9344.7|9339.7|486
1603893900000|2020-10-28 14:05:00|9348.8|9343.8|9349.7|9344.7|9350.5|9345.5|9347.5|9342.5|99
1603894200000|2020-10-28 14:10:00|9349.8|9344.8|9352.8|9347.8|9352.9|9347.9|9347.5|9342.5|49
1603894500000|2020-10-28 14:15:00|9353|9348|9356.5|9351.5|9356.9|9351.9|9351.7|9346.7|98
1603894800000|2020-10-28 14:20:00|9356.7|9351.7|9357.8|9352.8|9357.9|9352.9|9354.5|9349.5|74
1603895100000|2020-10-28 14:25:00|9357.7|9352.7|9357.4|9352.4|9361.9|9356.9|9356.8|9351.8|216
1603895400000|2020-10-28 14:30:00|9357.5|9352.5|9354|9349|9360|9355|9352.2|9347.2|107
1603895700000|2020-10-28 14:35:00|9354.2|9349.2|9351.4|9346.4|9355.2|9350.2|9349.8|9344.8|98
1603896000000|2020-10-28 14:40:00|9351.5|9346.5|9351|9346|9352|9347|9348.7|9343.7|86
1603896300000|2020-10-28 14:45:00|9350.9|9345.9|9354.2|9349.2|9355|9350|9350.8|9345.8|75
1603896600000|2020-10-28 14:50:00|9354|9349|9357.3|9352.3|9360|9355|9354|9349|124
1603896900000|2020-10-28 14:55:00|9357.5|9352.5|9353.8|9348.8|9359.2|9354.2|9353|9348|97
1603897200000|2020-10-28 15:00:00|9354|9349|9351|9346|9354.9|9349.9|9349|9344|272
1603897500000|2020-10-28 15:05:00|9350.9|9345.9|9347.7|9342.7|9350.9|9345.9|9345.2|9340.2|168
1603897800000|2020-10-28 15:10:00|9347.9|9342.9|9347.2|9342.2|9349.7|9344.7|9345.8|9340.8|174
1603898100000|2020-10-28 15:15:00|9347.3|9342.3|9347.5|9342.5|9349|9344|9345.7|9340.7|51
1603898400000|2020-10-28 15:20:00|9347.4|9342.4|9348.7|9343.7|9350.8|9345.8|9346.3|9341.3|120
1603898700000|2020-10-28 15:25:00|9348.5|9343.5|9348.2|9343.2|9349.5|9344.5|9347.7|9342.7|44
1603899000000|2020-10-28 15:30:00|9348.3|9343.3|9352.7|9347.7|9353|9348|9347.7|9342.7|77
1603899300000|2020-10-28 15:35:00|9352.4|9347.4|9348.8|9343.8|9352.7|9347.7|9348.2|9343.2|155
1603899600000|2020-10-28 15:40:00|9349|9344|9348.9|9343.9|9350|9345|9346.7|9341.7|118
1603899900000|2020-10-28 15:45:00|9349.2|9344.2|9347.7|9342.7|9349.7|9344.7|9346|9341|69
1603900200000|2020-10-28 15:50:00|9347.5|9342.5|9344.4|9339.4|9348.5|9343.5|9343.4|9338.4|154
1603900500000|2020-10-28 15:55:00|9344.5|9339.5|9343.7|9338.7|9347.5|9342.5|9343.2|9338.2|127
1603900800000|2020-10-28 16:00:00|9343.5|9338.5|9342.9|9337.9|9345.2|9340.2|9341.7|9336.7|174
1603901100000|2020-10-28 16:05:00|9342.8|9337.8|9340.8|9335.8|9343.2|9338.2|9338.7|9333.7|97
1603901400000|2020-10-28 16:10:00|9340.9|9335.9|9340.4|9335.4|9341|9336|9338|9333|54
1603901700000|2020-10-28 16:15:00|9340.5|9335.5|9340.7|9335.7|9340.7|9335.7|9338.2|9333.2|107
1603902000000|2020-10-28 16:20:00|9340.5|9335.5|9341.4|9336.4|9342.9|9337.9|9340.5|9335.5|90
1603902300000|2020-10-28 16:25:00|9341.5|9336.5|9340.5|9335.5|9342.4|9337.4|9340.2|9335.2|97
1603902600000|2020-10-28 16:30:00|9340.4|9335.4|9341.2|9336.2|9342.5|9337.5|9340.2|9335.2|84
1603902900000|2020-10-28 16:35:00|9341.3|9336.3|9345.3|9340.3|9345.5|9340.5|9340.3|9335.3|60
1603903200000|2020-10-28 16:40:00|9345.2|9340.2|9345.3|9340.3|9347|9342|9344.8|9339.8|261
1603903500000|2020-10-28 16:45:00|9345.2|9340.2|9344.8|9339.8|9345.8|9340.8|9343.2|9338.2|71
1603903800000|2020-10-28 16:50:00|9345|9340|9347.5|9342.5|9347.5|9342.5|9344.7|9339.7|33
1603904100000|2020-10-28 16:55:00|9347.4|9342.4|9344|9339|9347.5|9342.5|9342.8|9337.8|64
1603904400000|2020-10-28 17:00:00|9344.4|9339.4|9345.4|9340.4|9345.4|9340.4|9343.2|9338.2|37
1603904700000|2020-10-28 17:05:00|9345.5|9340.5|9344.7|9339.7|9346.2|9341.2|9343|9338|49
1603905000000|2020-10-28 17:10:00|9344.9|9339.9|9344.9|9339.9|9346|9341|9344|9339|42
1603905300000|2020-10-28 17:15:00|9345|9340|9343.3|9338.3|9345.8|9340.8|9343.2|9338.2|32
1603905600000|2020-10-28 17:20:00|9343.4|9338.4|9344.8|9339.8|9346.3|9341.3|9343.4|9338.4|28
1603905900000|2020-10-28 17:25:00|9344.7|9339.7|9345.2|9340.2|9346.5|9341.5|9344.2|9339.2|25
1603906200000|2020-10-28 17:30:00|9345.3|9340.3|9346.5|9341.5|9347.2|9342.2|9345.3|9340.3|72
1603906500000|2020-10-28 17:35:00|9346.7|9341.7|9345.5|9340.5|9346.9|9341.9|9345.2|9340.2|28
1603906800000|2020-10-28 17:40:00|9345.3|9340.3|9346.2|9341.2|9346.7|9341.7|9345.2|9340.2|5
1603907100000|2020-10-28 17:45:00|9346|9341|9345.3|9340.3|9346.5|9341.5|9344.7|9339.7|13
1603907400000|2020-10-28 17:50:00|9345.4|9340.4|9344.2|9339.2|9346|9341|9343.9|9338.9|29
1603907700000|2020-10-28 17:55:00|9344.3|9339.3|9343.2|9338.2|9344.7|9339.7|9343|9338|60
1603908000000|2020-10-28 18:00:00|9343|9338|9343.9|9338.9|9344.7|9339.7|9343|9338|31
1603908300000|2020-10-28 18:05:00|9344.2|9339.2|9344.2|9339.2|9344.2|9339.2|9342.4|9337.4|34
1603908600000|2020-10-28 18:10:00|9343.8|9338.8|9343.7|9338.7|9344.5|9339.5|9343.5|9338.5|22
1603908900000|2020-10-28 18:15:00|9343.5|9338.5|9343.4|9338.4|9344|9339|9343.2|9338.2|38
1603909200000|2020-10-28 18:20:00|9343.5|9338.5|9341.2|9336.2|9344|9339|9341.2|9336.2|28
1603909500000|2020-10-28 18:25:00|9341.3|9336.3|9340.2|9335.2|9341.8|9336.8|9339.8|9334.8|44
1603909800000|2020-10-28 18:30:00|9340.4|9335.4|9340.2|9335.2|9341.5|9336.5|9339.7|9334.7|26
1603910100000|2020-10-28 18:35:00|9340.3|9335.3|9342.5|9337.5|9342.9|9337.9|9340.2|9335.2|36
1603910400000|2020-10-28 18:40:00|9342.2|9337.2|9340|9335|9342.5|9337.5|9339.7|9334.7|69
1603910700000|2020-10-28 18:45:00|9340.3|9335.3|9339.5|9334.5|9340.5|9335.5|9339.2|9334.2|29
1603911000000|2020-10-28 18:50:00|9339.4|9334.4|9341.8|9336.8|9341.9|9336.9|9338.4|9333.4|134
1603911300000|2020-10-28 18:55:00|9341.7|9336.7|9343|9338|9343.3|9338.3|9339.2|9334.2|276
1603911600000|2020-10-28 19:00:00|9343.2|9338.2|9342.9|9337.9|9344|9339|9341.7|9336.7|230
1603911900000|2020-10-28 19:05:00|9343|9338|9342.3|9337.3|9343.5|9338.5|9341.5|9336.5|228
1603912200000|2020-10-28 19:10:00|9342.5|9337.5|9343.7|9338.7|9344.3|9339.3|9342.4|9337.4|116
1603912500000|2020-10-28 19:15:00|9343.9|9338.9|9344.3|9339.3|9344.9|9339.9|9343.4|9338.4|206
1603912800000|2020-10-28 19:20:00|9344.4|9339.4|9341.4|9336.4|9344.9|9339.9|9341.2|9336.2|94
1603913100000|2020-10-28 19:25:00|9341.5|9336.5|9342.8|9337.8|9342.8|9337.8|9341|9336|186
1603913400000|2020-10-28 19:30:00|9342.9|9337.9|9340.9|9335.9|9342.9|9337.9|9340.4|9335.4|106
1603913700000|2020-10-28 19:35:00|9341|9336|9345.2|9340.2|9345.2|9340.2|9341|9336|135
1603914000000|2020-10-28 19:40:00|9345.3|9340.3|9342.4|9337.4|9345.3|9340.3|9341.8|9336.8|125
1603914300000|2020-10-28 19:45:00|9342.3|9337.3|9345.3|9340.3|9345.4|9340.4|9342.3|9337.3|122
1603914600000|2020-10-28 19:50:00|9345.4|9340.4|9348.5|9343.5|9348.8|9343.8|9345.4|9340.4|99
1603914900000|2020-10-28 19:55:00|9348.4|9343.4|9348.2|9343.2|9349.4|9344.4|9347.8|9342.8|124
1603915200000|2020-10-28 20:00:00|9348|9343|9348.5|9343.5|9349.4|9344.4|9347.4|9342.4|23
1603915500000|2020-10-28 20:05:00|9348.7|9343.7|9347.9|9342.9|9348.7|9343.7|9347.8|9342.8|30
1603915800000|2020-10-28 20:10:00|9348|9343|9346.4|9341.4|9348|9343|9346|9341|74
1603916100000|2020-10-28 20:15:00|9346.3|9341.3|9346|9341|9346.4|9341.4|9346|9341|6
1603916400000|2020-10-28 20:20:00|9345.9|9340.9|9345.9|9340.9|9346.2|9341.2|9345.9|9340.9|43
1603916700000|2020-10-28 20:25:00|9346|9341|9346.4|9341.4|9346.5|9341.5|9345.8|9340.8|5
1603917000000|2020-10-28 20:30:00|9346.5|9341.5|9346|9341|9346.9|9341.9|9345.7|9340.7|12
1603917300000|2020-10-28 20:35:00|9346.2|9341.2|9346.4|9341.4|9346.7|9341.7|9346.2|9341.2|6
1603917600000|2020-10-28 20:40:00|9346.8|9341.8|9347.5|9342.5|9347.5|9342.5|9346.8|9341.8|9
1603917900000|2020-10-28 20:45:00|9347.7|9342.7|9349.2|9344.2|9349.4|9344.4|9347.5|9342.5|13
1603918200000|2020-10-28 20:50:00|9349.3|9344.3|9348.8|9343.8|9350|9345|9348.4|9343.4|9
1603918500000|2020-10-28 20:55:00|9348.7|9343.7|9349.8|9344.8|9349.8|9344.8|9348.7|9343.7|65
1603929600000|2020-10-29 00:00:00|9346.8|9341.8|9346.9|9341.9|9349.1|9344.1|9346|9341|201
1603929900000|2020-10-29 00:05:00|9346.8|9341.8|9344.6|9339.6|9347|9342|9344.4|9339.4|26
1603930200000|2020-10-29 00:10:00|9344.9|9339.9|9343.3|9338.3|9345.1|9340.1|9343.3|9338.3|25
1603930500000|2020-10-29 00:15:00|9343.1|9338.1|9342.6|9337.6|9344|9339|9342.6|9337.6|52
1603930800000|2020-10-29 00:20:00|9342.5|9337.5|9341.6|9336.6|9342.9|9337.9|9341.3|9336.3|34
1603931100000|2020-10-29 00:25:00|9341.5|9336.5|9342.1|9337.1|9342.5|9337.5|9341.1|9336.1|14
1603931400000|2020-10-29 00:30:00|9342.3|9337.3|9342.6|9337.6|9342.8|9337.8|9341.6|9336.6|19
1603931700000|2020-10-29 00:35:00|9343|9338|9344.4|9339.4|9344.4|9339.4|9342.6|9337.6|27
1603932000000|2020-10-29 00:40:00|9344.3|9339.3|9343.1|9338.1|9344.4|9339.4|9343.1|9338.1|10
1603932300000|2020-10-29 00:45:00|9343|9338|9342.4|9337.4|9343.3|9338.3|9341.8|9336.8|20
1603932600000|2020-10-29 00:50:00|9342.6|9337.6|9344.1|9339.1|9344.5|9339.5|9341.6|9336.6|23
1603932900000|2020-10-29 00:55:00|9344.3|9339.3|9345.5|9340.5|9347|9342|9343.6|9338.6|21
1603933200000|2020-10-29 01:00:00|9345.4|9340.4|9345.6|9340.6|9346.4|9341.4|9344.5|9339.5|14
1603933500000|2020-10-29 01:05:00|9345.8|9340.8|9344.5|9339.5|9346|9341|9344.1|9339.1|27
1603933800000|2020-10-29 01:10:00|9344.4|9339.4|9343|9338|9344.4|9339.4|9342.6|9337.6|21
1603934100000|2020-10-29 01:15:00|9343.1|9338.1|9343.8|9338.8|9344.9|9339.9|9343|9338|52
1603934400000|2020-10-29 01:20:00|9343.9|9338.9|9346.8|9341.8|9346.9|9341.9|9343.9|9338.9|23
1603934700000|2020-10-29 01:25:00|9347|9342|9346.9|9341.9|9347.1|9342.1|9345.9|9340.9|23
1603935000000|2020-10-29 01:30:00|9346.8|9341.8|9345.6|9340.6|9346.8|9341.8|9343.6|9338.6|26
1603935300000|2020-10-29 01:35:00|9345.5|9340.5|9343.9|9338.9|9345.6|9340.6|9343.5|9338.5|15
1603935600000|2020-10-29 01:40:00|9344|9339|9344.1|9339.1|9344.1|9339.1|9342.8|9337.8|12
1603935900000|2020-10-29 01:45:00|9344|9339|9343|9338|9344.3|9339.3|9342.8|9337.8|15
1603936200000|2020-10-29 01:50:00|9343.1|9338.1|9344.3|9339.3|9345|9340|9342.8|9337.8|16
1603936500000|2020-10-29 01:55:00|9344|9339|9343.3|9338.3|9344.4|9339.4|9342.3|9337.3|41
1603936800000|2020-10-29 02:00:00|9343|9338|9343.9|9338.9|9344.3|9339.3|9342.3|9337.3|19
1603937100000|2020-10-29 02:05:00|9344|9339|9344.6|9339.6|9345.4|9340.4|9343.4|9338.4|25
1603937400000|2020-10-29 02:10:00|9344.4|9339.4|9345.4|9340.4|9345.4|9340.4|9344.4|9339.4|6
1603937700000|2020-10-29 02:15:00|9345.3|9340.3|9345.1|9340.1|9345.5|9340.5|9344.5|9339.5|9
1603938000000|2020-10-29 02:20:00|9344.9|9339.9|9344.9|9339.9|9345.6|9340.6|9344.5|9339.5|14
1603938300000|2020-10-29 02:25:00|9344.6|9339.6|9343.6|9338.6|9345.3|9340.3|9343.5|9338.5|19
1603938600000|2020-10-29 02:30:00|9343.8|9338.8|9343.5|9338.5|9343.8|9338.8|9342.5|9337.5|20
1603938900000|2020-10-29 02:35:00|9343.4|9338.4|9343.5|9338.5|9343.5|9338.5|9342.9|9337.9|1
1603939200000|2020-10-29 02:40:00|9343.6|9338.6|9343.5|9338.5|9344|9339|9343.5|9338.5|4
1603939500000|2020-10-29 02:45:00|9343.6|9338.6|9344.9|9339.9|9345|9340|9343.6|9338.6|11
1603939800000|2020-10-29 02:50:00|9345|9340|9346.5|9341.5|9346.9|9341.9|9344.6|9339.6|18
1603940100000|2020-10-29 02:55:00|9346.4|9341.4|9347.3|9342.3|9347.8|9342.8|9346.1|9341.1|12
1603940400000|2020-10-29 03:00:00|9347.1|9342.1|9347.4|9342.4|9348.6|9343.6|9346.9|9341.9|51
1603940700000|2020-10-29 03:05:00|9347.5|9342.5|9348.1|9343.1|9348.1|9343.1|9346.9|9341.9|17
1603941000000|2020-10-29 03:10:00|9348|9343|9348.5|9343.5|9348.8|9343.8|9346.8|9341.8|53
1603941300000|2020-10-29 03:15:00|9348.4|9343.4|9347.5|9342.5|9348.5|9343.5|9347.4|9342.4|35
1603941600000|2020-10-29 03:20:00|9347.4|9342.4|9346.6|9341.6|9348.1|9343.1|9346.5|9341.5|15
1603941900000|2020-10-29 03:25:00|9346.5|9341.5|9343.6|9338.6|9346.5|9341.5|9343.4|9338.4|10
1603942200000|2020-10-29 03:30:00|9343.8|9338.8|9343.1|9338.1|9344.1|9339.1|9342.9|9337.9|47
1603942500000|2020-10-29 03:35:00|9343|9338|9344.5|9339.5|9344.5|9339.5|9343|9338|11
1603942800000|2020-10-29 03:40:00|9344.4|9339.4|9344.6|9339.6|9344.8|9339.8|9344.1|9339.1|5
1603943100000|2020-10-29 03:45:00|9344.5|9339.5|9345|9340|9345.5|9340.5|9344|9339|29
1603943400000|2020-10-29 03:50:00|9344.9|9339.9|9344.1|9339.1|9345|9340|9344.1|9339.1|6
1603943700000|2020-10-29 03:55:00|9344|9339|9342.6|9337.6|9344.4|9339.4|9342.5|9337.5|17
1603944000000|2020-10-29 04:00:00|9342.8|9337.8|9341.8|9336.8|9342.9|9337.9|9341.6|9336.6|17
1603944300000|2020-10-29 04:05:00|9341.9|9336.9|9341.9|9336.9|9342.4|9337.4|9341.6|9336.6|16
1603944600000|2020-10-29 04:10:00|9342.3|9337.3|9342.1|9337.1|9342.8|9337.8|9342.1|9337.1|16
1603944900000|2020-10-29 04:15:00|9342|9337|9342.4|9337.4|9342.9|9337.9|9341.1|9336.1|10
1603945200000|2020-10-29 04:20:00|9342.5|9337.5|9341.9|9336.9|9342.5|9337.5|9341.6|9336.6|2
1603945500000|2020-10-29 04:25:00|9341.8|9336.8|9341.3|9336.3|9341.9|9336.9|9341.1|9336.1|13
1603945800000|2020-10-29 04:30:00|9341|9336|9341.8|9336.8|9341.9|9336.9|9340.6|9335.6|18
1603946100000|2020-10-29 04:35:00|9341.9|9336.9|9340.8|9335.8|9342.4|9337.4|9340.8|9335.8|9
1603946400000|2020-10-29 04:40:00|9340.9|9335.9|9342.3|9337.3|9342.9|9337.9|9340.9|9335.9|6
1603946700000|2020-10-29 04:45:00|9342.1|9337.1|9341.4|9336.4|9342.3|9337.3|9341.3|9336.3|8
1603947000000|2020-10-29 04:50:00|9341.3|9336.3|9341.8|9336.8|9341.9|9336.9|9340.9|9335.9|29
1603947300000|2020-10-29 04:55:00|9341.9|9336.9|9342.4|9337.4|9342.8|9337.8|9341.5|9336.5|38
1603947600000|2020-10-29 05:00:00|9342.3|9337.3|9342.8|9337.8|9343.8|9338.8|9341.8|9336.8|13
1603947900000|2020-10-29 05:05:00|9342.6|9337.6|9342.9|9337.9|9343.3|9338.3|9341.9|9336.9|4
1603948200000|2020-10-29 05:10:00|9342.8|9337.8|9340.9|9335.9|9342.9|9337.9|9340.6|9335.6|8
1603948500000|2020-10-29 05:15:00|9341|9336|9341.8|9336.8|9342.1|9337.1|9340.9|9335.9|10
1603948800000|2020-10-29 05:20:00|9341.9|9336.9|9342.6|9337.6|9343.3|9338.3|9341.8|9336.8|20
1603949100000|2020-10-29 05:25:00|9342.5|9337.5|9342.1|9337.1|9342.9|9337.9|9342|9337|7
1603949400000|2020-10-29 05:30:00|9341.6|9336.6|9340.9|9335.9|9343|9338|9340.6|9335.6|12
1603949700000|2020-10-29 05:35:00|9340.8|9335.8|9340.1|9335.1|9341|9336|9340|9335|22
1603950000000|2020-10-29 05:40:00|9340|9335|9341.5|9336.5|9342.8|9337.8|9340|9335|9
1603950300000|2020-10-29 05:45:00|9341.4|9336.4|9340.3|9335.3|9341.4|9336.4|9340.3|9335.3|7
1603950600000|2020-10-29 05:50:00|9340.1|9335.1|9340.5|9335.5|9341.3|9336.3|9340|9335|7
1603950900000|2020-10-29 05:55:00|9340.4|9335.4|9339.1|9334.1|9340.4|9335.4|9339.1|9334.1|21
1603951200000|2020-10-29 06:00:00|9339.3|9334.3|9339.6|9334.6|9341.5|9336.5|9339|9334|41
1603951500000|2020-10-29 06:05:00|9339.9|9334.9|9339.5|9334.5|9340.5|9335.5|9338.6|9333.6|26
1603951800000|2020-10-29 06:10:00|9339.8|9334.8|9339.6|9334.6|9341|9336|9338.6|9333.6|24
1603952100000|2020-10-29 06:15:00|9339.8|9334.8|9338.6|9333.6|9339.9|9334.9|9338.6|9333.6|8
1603952400000|2020-10-29 06:20:00|9338.8|9333.8|9337.1|9332.1|9338.8|9333.8|9336.3|9331.3|39
1603952700000|2020-10-29 06:25:00|9337.3|9332.3|9336.9|9331.9|9337.5|9332.5|9336.6|9331.6|17
1603953000000|2020-10-29 06:30:00|9337|9332|9337.5|9332.5|9338|9333|9336.6|9331.6|26
1603953300000|2020-10-29 06:35:00|9337.4|9332.4|9337|9332|9338|9333|9336.6|9331.6|17
1603953600000|2020-10-29 06:40:00|9336.8|9331.8|9337.9|9332.9|9338.1|9333.1|9336.5|9331.5|14
1603953900000|2020-10-29 06:45:00|9338|9333|9337|9332|9338|9333|9336.5|9331.5|11
1603954200000|2020-10-29 06:50:00|9337.1|9332.1|9339.3|9334.3|9339.4|9334.4|9337|9332|14
1603954500000|2020-10-29 06:55:00|9339.4|9334.4|9338.8|9333.8|9339.4|9334.4|9338|9333|27
1603954800000|2020-10-29 07:00:00|9338.9|9333.9|9344.8|9339.8|9346.8|9341.8|9338.9|9333.9|95
1603955100000|2020-10-29 07:05:00|9344.9|9339.9|9345.9|9340.9|9346.6|9341.6|9344.1|9339.1|36
1603955400000|2020-10-29 07:10:00|9346|9341|9342.6|9337.6|9346|9341|9342.6|9337.6|28
1603955700000|2020-10-29 07:15:00|9342.5|9337.5|9339.1|9334.1|9342.8|9337.8|9339.1|9334.1|38
1603956000000|2020-10-29 07:20:00|9339.3|9334.3|9339.4|9334.4|9341|9336|9339.1|9334.1|13
1603956300000|2020-10-29 07:25:00|9339.5|9334.5|9339.6|9334.6|9341.3|9336.3|9339.3|9334.3|38
1603956600000|2020-10-29 07:30:00|9339.5|9334.5|9341.9|9336.9|9342|9337|9339|9334|26
1603956900000|2020-10-29 07:35:00|9342|9337|9339.6|9334.6|9344.9|9339.9|9339.5|9334.5|74
1603957200000|2020-10-29 07:40:00|9339.8|9334.8|9341.3|9336.3|9341.3|9336.3|9339|9334|117
1603957500000|2020-10-29 07:45:00|9341.4|9336.4|9342.8|9337.8|9343|9338|9340.5|9335.5|55
1603957800000|2020-10-29 07:50:00|9342.6|9337.6|9344.3|9339.3|9344.9|9339.9|9342.5|9337.5|32
1603958100000|2020-10-29 07:55:00|9344.4|9339.4|9349.3|9344.3|9350.1|9345.1|9344.4|9339.4|129
1603958400000|2020-10-29 08:00:00|9349.1|9344.1|9348.9|9343.9|9350.1|9345.1|9346.9|9341.9|152
1603958700000|2020-10-29 08:05:00|9349|9344|9351.4|9346.4|9354.5|9349.5|9348.8|9343.8|140
1603959000000|2020-10-29 08:10:00|9351.3|9346.3|9356.5|9351.5|9356.6|9351.6|9351.3|9346.3|157
1603959300000|2020-10-29 08:15:00|9356.6|9351.6|9358.3|9353.3|9358.3|9353.3|9355.5|9350.5|85
1603959600000|2020-10-29 08:20:00|9358.1|9353.1|9354.4|9349.4|9358.9|9353.9|9352.8|9347.8|62
1603959900000|2020-10-29 08:25:00|9354.6|9349.6|9353|9348|9356.1|9351.1|9352.3|9347.3|87
1603960200000|2020-10-29 08:30:00|9352.9|9347.9|9352.6|9347.6|9354.1|9349.1|9351.4|9346.4|67
1603960500000|2020-10-29 08:35:00|9352.8|9347.8|9352.1|9347.1|9354.5|9349.5|9351.1|9346.1|27
1603960800000|2020-10-29 08:40:00|9352|9347|9355.9|9350.9|9356.1|9351.1|9351.5|9346.5|45
1603961100000|2020-10-29 08:45:00|9356.4|9351.4|9352.8|9347.8|9356.9|9351.9|9352.4|9347.4|185
1603961400000|2020-10-29 08:50:00|9352.9|9347.9|9354|9349|9354.9|9349.9|9352.9|9347.9|27
1603961700000|2020-10-29 08:55:00|9353.9|9348.9|9354.5|9349.5|9355.8|9350.8|9353|9348|31
1603962000000|2020-10-29 09:00:00|9354.4|9349.4|9351.3|9346.3|9354.6|9349.6|9350|9345|25
1603962300000|2020-10-29 09:05:00|9351.1|9346.1|9348.9|9343.9|9352.4|9347.4|9348.8|9343.8|16
1603962600000|2020-10-29 09:10:00|9349|9344|9349.6|9344.6|9349.9|9344.9|9347.6|9342.6|40
1603962900000|2020-10-29 09:15:00|9349.8|9344.8|9351.4|9346.4|9351.4|9346.4|9349.3|9344.3|35
1603963200000|2020-10-29 09:20:00|9351.3|9346.3|9350.8|9345.8|9351.9|9346.9|9349|9344|37
1603963500000|2020-10-29 09:25:00|9350.9|9345.9|9350.5|9345.5|9351.4|9346.4|9350|9345|19
1603963800000|2020-10-29 09:30:00|9350.4|9345.4|9351|9346|9351.9|9346.9|9348.5|9343.5|48
1603964100000|2020-10-29 09:35:00|9350.9|9345.9|9353.5|9348.5|9354.1|9349.1|9349.5|9344.5|43
1603964400000|2020-10-29 09:40:00|9353.4|9348.4|9351.6|9346.6|9353.5|9348.5|9351.6|9346.6|20
1603964700000|2020-10-29 09:45:00|9351.8|9346.8|9354.3|9349.3|9355.4|9350.4|9351.8|9346.8|38
1603965000000|2020-10-29 09:50:00|9354.1|9349.1|9352|9347|9354.1|9349.1|9351|9346|36
1603965300000|2020-10-29 09:55:00|9352.1|9347.1|9354.6|9349.6|9355.9|9350.9|9352|9347|12
1603965600000|2020-10-29 10:00:00|9354.5|9349.5|9353.5|9348.5|9355.3|9350.3|9353.3|9348.3|143
1603965900000|2020-10-29 10:05:00|9353.3|9348.3|9356.8|9351.8|9357|9352|9352.6|9347.6|31
1603966200000|2020-10-29 10:10:00|9356.9|9351.9|9355.9|9350.9|9358.5|9353.5|9355.5|9350.5|29
1603966500000|2020-10-29 10:15:00|9355.8|9350.8|9355.4|9350.4|9358.9|9353.9|9355.1|9350.1|87
1603966800000|2020-10-29 10:20:00|9355.5|9350.5|9356|9351|9356.9|9351.9|9354.3|9349.3|45
1603967100000|2020-10-29 10:25:00|9355.9|9350.9|9354.4|9349.4|9356.1|9351.1|9354|9349|31
1603967400000|2020-10-29 10:30:00|9354.5|9349.5|9357.5|9352.5|9357.5|9352.5|9354.3|9349.3|2
1603967700000|2020-10-29 10:35:00|9357.6|9352.6|9358.1|9353.1|9358.4|9353.4|9356|9351|44
1603968000000|2020-10-29 10:40:00|9358.3|9353.3|9357.9|9352.9|9358.4|9353.4|9356.1|9351.1|55
1603968300000|2020-10-29 10:45:00|9358.1|9353.1|9358|9353|9358.9|9353.9|9355.6|9350.6|34
1603968600000|2020-10-29 10:50:00|9357.9|9352.9|9358.1|9353.1|9360.1|9355.1|9357|9352|137
1603968900000|2020-10-29 10:55:00|9358|9353|9359.9|9354.9|9361.1|9356.1|9356|9351|87
1603969200000|2020-10-29 11:00:00|9359.8|9354.8|9360.5|9355.5|9361.1|9356.1|9358.1|9353.1|72
1603969500000|2020-10-29 11:05:00|9360.4|9355.4|9364.1|9359.1|9364.3|9359.3|9360.1|9355.1|52
1603969800000|2020-10-29 11:10:00|9364.5|9359.5|9363.5|9358.5|9366.9|9361.9|9363.4|9358.4|203
1603970100000|2020-10-29 11:15:00|9363.8|9358.8|9362.6|9357.6|9364.6|9359.6|9361|9356|66
1603970400000|2020-10-29 11:20:00|9362.5|9357.5|9365|9360|9365.4|9360.4|9362|9357|122
1603970700000|2020-10-29 11:25:00|9364.9|9359.9|9367.4|9362.4|9367.6|9362.6|9364.9|9359.9|48
1603971000000|2020-10-29 11:30:00|9367.3|9362.3|9369.5|9364.5|9370|9365|9367|9362|59
1603971300000|2020-10-29 11:35:00|9369.4|9364.4|9371|9366|9372.3|9367.3|9369|9364|46
1603971600000|2020-10-29 11:40:00|9370.9|9365.9|9372.4|9367.4|9375.9|9370.9|9369.6|9364.6|151
1603971900000|2020-10-29 11:45:00|9372.3|9367.3|9372.9|9367.9|9374.4|9369.4|9370.1|9365.1|51
1603972200000|2020-10-29 11:50:00|9372.8|9367.8|9374.4|9369.4|9374.4|9369.4|9371.5|9366.5|61
1603972500000|2020-10-29 11:55:00|9374.5|9369.5|9375.9|9370.9|9376.9|9371.9|9373.6|9368.6|57
1603972800000|2020-10-29 12:00:00|9375.8|9370.8|9373.8|9368.8|9376.1|9371.1|9373.8|9368.8|110
1603973100000|2020-10-29 12:05:00|9373.9|9368.9|9375.4|9370.4|9377.8|9372.8|9373.9|9368.9|121
1603973400000|2020-10-29 12:10:00|9375.5|9370.5|9375|9370|9377|9372|9374.8|9369.8|175
1603973700000|2020-10-29 12:15:00|9374.9|9369.9|9382.5|9377.5|9382.8|9377.8|9374.8|9369.8|250
1603974000000|2020-10-29 12:20:00|9382.8|9377.8|9379.1|9374.1|9383.3|9378.3|9378.1|9373.1|66
1603974300000|2020-10-29 12:25:00|9379.5|9374.5|9380.9|9375.9|9380.9|9375.9|9373.2|9368.2|183
1603974600000|2020-10-29 12:30:00|9380.6|9375.6|9372.8|9367.8|9381|9376|9372|9367|244
1603974900000|2020-10-29 12:35:00|9372.9|9367.9|9375.6|9370.6|9377.3|9372.3|9371.8|9366.8|190
1603975200000|2020-10-29 12:40:00|9375.8|9370.8|9378.9|9373.9|9380.4|9375.4|9375.8|9370.8|142
1603975500000|2020-10-29 12:45:00|9378.4|9373.4|9371.1|9366.1|9381|9376|9370.3|9365.3|392
1603975800000|2020-10-29 12:50:00|9371.3|9366.3|9375.1|9370.1|9375.1|9370.1|9370.3|9365.3|232
1603976100000|2020-10-29 12:55:00|9375.3|9370.3|9379.6|9374.6|9382.8|9377.8|9375.3|9370.3|210
1603976400000|2020-10-29 13:00:00|9379.5|9374.5|9382.6|9377.6|9383.9|9378.9|9378.9|9373.9|184
1603976700000|2020-10-29 13:05:00|9382.3|9377.3|9385.6|9380.6|9387.4|9382.4|9381.8|9376.8|266
1603977000000|2020-10-29 13:10:00|9385.9|9380.9|9379.1|9374.1|9386.9|9381.9|9378.9|9373.9|291
1603977300000|2020-10-29 13:15:00|9379.3|9374.3|9378.3|9373.3|9380.1|9375.1|9375.8|9370.8|216
1603977600000|2020-10-29 13:20:00|9378.4|9373.4|9377.4|9372.4|9379.1|9374.1|9375.8|9370.8|241
1603977900000|2020-10-29 13:25:00|9377.5|9372.5|9377.5|9372.5|9378.6|9373.6|9376.3|9371.3|133
1603978200000|2020-10-29 13:30:00|9377.4|9372.4|9380.4|9375.4|9382.9|9377.9|9373|9368|464
1603978500000|2020-10-29 13:35:00|9380.6|9375.6|9387.6|9382.6|9388.3|9383.3|9380.1|9375.1|560
1603978800000|2020-10-29 13:40:00|9387.8|9382.8|9383.8|9378.8|9391.3|9386.3|9382.8|9377.8|459
1603979100000|2020-10-29 13:45:00|9383.9|9378.9|9388.6|9383.6|9392.3|9387.3|9380.8|9375.8|690
1603979400000|2020-10-29 13:50:00|9388.5|9383.5|9383.5|9378.5|9395.1|9390.1|9383|9378|828
1603979700000|2020-10-29 13:55:00|9383.9|9378.9|9386.4|9381.4|9386.5|9381.5|9379.8|9374.8|620
1603980000000|2020-10-29 14:00:00|9386|9381|9382.6|9377.6|9387.9|9382.9|9380.4|9375.4|454
1603980300000|2020-10-29 14:05:00|9382.5|9377.5|9385|9380|9386.5|9381.5|9381.9|9376.9|214
1603980600000|2020-10-29 14:10:00|9385.1|9380.1|9390.5|9385.5|9391.7|9386.7|9384.3|9379.3|295
1603980900000|2020-10-29 14:15:00|9390.4|9385.4|9391.9|9386.9|9394.9|9389.9|9389.9|9384.9|250
1603981200000|2020-10-29 14:20:00|9392|9387|9392.9|9387.9|9394.1|9389.1|9389.5|9384.5|187
1603981500000|2020-10-29 14:25:00|9393|9388|9389.4|9384.4|9395.2|9390.2|9388.9|9383.9|129
1603981800000|2020-10-29 14:30:00|9389|9384|9386.9|9381.9|9391.6|9386.6|9385.4|9380.4|135
1603982100000|2020-10-29 14:35:00|9386.6|9381.6|9383|9378|9387.2|9382.2|9381.9|9376.9|119
1603982400000|2020-10-29 14:40:00|9383.1|9378.1|9381.9|9376.9|9385.2|9380.2|9381.4|9376.4|194
1603982700000|2020-10-29 14:45:00|9381.6|9376.6|9390.1|9385.1|9390.1|9385.1|9381.4|9376.4|188
1603983000000|2020-10-29 14:50:00|9390|9385|9393.1|9388.1|9393.5|9388.5|9389|9384|119
1603983300000|2020-10-29 14:55:00|9393|9388|9389.6|9384.6|9394.6|9389.6|9389.2|9384.2|204
1603983600000|2020-10-29 15:00:00|9389.2|9384.2|9394.9|9389.9|9395.4|9390.4|9389|9384|170
1603983900000|2020-10-29 15:05:00|9395|9390|9400.4|9395.4|9400.5|9395.5|9394.9|9389.9|464
1603984200000|2020-10-29 15:10:00|9400.5|9395.5|9398.9|9393.9|9400.9|9395.9|9397.1|9392.1|284
1603984500000|2020-10-29 15:15:00|9398.7|9393.7|9400.1|9395.1|9400.7|9395.7|9397.4|9392.4|64
1603984800000|2020-10-29 15:20:00|9400.4|9395.4|9404|9399|9405.4|9400.4|9400.1|9395.1|143
1603985100000|2020-10-29 15:25:00|9403.9|9398.9|9403.1|9398.1|9405.1|9400.1|9401.9|9396.9|48
1603985400000|2020-10-29 15:30:00|9402.9|9397.9|9407|9402|9407.1|9402.1|9402.9|9397.9|252
1603985700000|2020-10-29 15:35:00|9406.9|9401.9|9406.1|9401.1|9408.9|9403.9|9404.7|9399.7|92
1603986000000|2020-10-29 15:40:00|9406.4|9401.4|9410.4|9405.4|9410.4|9405.4|9406.4|9401.4|194
1603986300000|2020-10-29 15:45:00|9410.1|9405.1|9409.6|9404.6|9411.7|9406.7|9407.7|9402.7|287
1603986600000|2020-10-29 15:50:00|9409.9|9404.9|9410.9|9405.9|9412.7|9407.7|9409.9|9404.9|115
1603986900000|2020-10-29 15:55:00|9411|9406|9412.5|9407.5|9414.4|9409.4|9410.5|9405.5|312
1603987200000|2020-10-29 16:00:00|9412.4|9407.4|9409.7|9404.7|9413|9408|9408.9|9403.9|182
1603987500000|2020-10-29 16:05:00|9410|9405|9407.7|9402.7|9410.7|9405.7|9406.9|9401.9|63
1603987800000|2020-10-29 16:10:00|9408.2|9403.2|9405.4|9400.4|9410.1|9405.1|9405.2|9400.2|102
1603988100000|2020-10-29 16:15:00|9405.2|9400.2|9404.9|9399.9|9408.1|9403.1|9404.6|9399.6|151
1603988400000|2020-10-29 16:20:00|9404.7|9399.7|9407.2|9402.2|9408.2|9403.2|9404.7|9399.7|102
1603988700000|2020-10-29 16:25:00|9407.4|9402.4|9408.2|9403.2|9408.7|9403.7|9406.2|9401.2|64
1603989000000|2020-10-29 16:30:00|9408|9403|9406.7|9401.7|9409.5|9404.5|9406.7|9401.7|292
1603989300000|2020-10-29 16:35:00|9406.6|9401.6|9404.6|9399.6|9407.6|9402.6|9403.7|9398.7|130
1603989600000|2020-10-29 16:40:00|9404.5|9399.5|9407.4|9402.4|9407.6|9402.6|9403.9|9398.9|159
1603989900000|2020-10-29 16:45:00|9407.2|9402.2|9404.4|9399.4|9408|9403|9404.4|9399.4|52
1603990200000|2020-10-29 16:50:00|9404.5|9399.5|9404.6|9399.6|9406.1|9401.1|9404.1|9399.1|101
1603990500000|2020-10-29 16:55:00|9404.7|9399.7|9406.4|9401.4|9407.5|9402.5|9404.7|9399.7|58
1603990800000|2020-10-29 17:00:00|9406.2|9401.2|9406.7|9401.7|9407.6|9402.6|9405.7|9400.7|42
1603991100000|2020-10-29 17:05:00|9406.9|9401.9|9409.9|9404.9|9410.1|9405.1|9406.9|9401.9|24
1603991400000|2020-10-29 17:10:00|9409.7|9404.7|9409.1|9404.1|9411.9|9406.9|9407.5|9402.5|160
1603991700000|2020-10-29 17:15:00|9409|9404|9408.2|9403.2|9409.6|9404.6|9408.2|9403.2|46
1603992000000|2020-10-29 17:20:00|9408.6|9403.6|9408.2|9403.2|9409.6|9404.6|9407.2|9402.2|56
1603992300000|2020-10-29 17:25:00|9408.4|9403.4|9409.2|9404.2|9409.7|9404.7|9407.9|9402.9|100
1603992600000|2020-10-29 17:30:00|9409.4|9404.4|9412.4|9407.4|9412.7|9407.7|9409.2|9404.2|82
1603992900000|2020-10-29 17:35:00|9412.5|9407.5|9410.9|9405.9|9413.2|9408.2|9410.9|9405.9|82
1603993200000|2020-10-29 17:40:00|9410.7|9405.7|9411.1|9406.1|9411.7|9406.7|9410.6|9405.6|92
1603993500000|2020-10-29 17:45:00|9411|9406|9410.4|9405.4|9411.7|9406.7|9409.9|9404.9|40
1603993800000|2020-10-29 17:50:00|9410.2|9405.2|9408.7|9403.7|9410.6|9405.6|9408.4|9403.4|34
1603994100000|2020-10-29 17:55:00|9408.5|9403.5|9409|9404|9409.7|9404.7|9408.1|9403.1|33
1603994400000|2020-10-29 18:00:00|9408.7|9403.7|9407.2|9402.2|9408.7|9403.7|9406.2|9401.2|75
1603994700000|2020-10-29 18:05:00|9407.4|9402.4|9406|9401|9407.7|9402.7|9406|9401|138
1603995000000|2020-10-29 18:10:00|9405.9|9400.9|9405.9|9400.9|9406.4|9401.4|9405.6|9400.6|28
1603995300000|2020-10-29 18:15:00|9405.6|9400.6|9403.2|9398.2|9405.6|9400.6|9403.1|9398.1|163
1603995600000|2020-10-29 18:20:00|9403.4|9398.4|9400|9395|9403.9|9398.9|9399.6|9394.6|191
1603995900000|2020-10-29 18:25:00|9399.9|9394.9|9399.4|9394.4|9400.4|9395.4|9399|9394|46
1603996200000|2020-10-29 18:30:00|9399.5|9394.5|9397.2|9392.2|9400.2|9395.2|9397.1|9392.1|79
1603996500000|2020-10-29 18:35:00|9397.1|9392.1|9398.4|9393.4|9399.9|9394.9|9397|9392|55
1603996800000|2020-10-29 18:40:00|9398.5|9393.5|9397.2|9392.2|9398.9|9393.9|9396.5|9391.5|51
1603997100000|2020-10-29 18:45:00|9397.5|9392.5|9398.4|9393.4|9399|9394|9397.2|9392.2|18
1603997400000|2020-10-29 18:50:00|9398.5|9393.5|9397.5|9392.5|9398.6|9393.6|9397.5|9392.5|76
1603997700000|2020-10-29 18:55:00|9397.9|9392.9|9399.4|9394.4|9399.6|9394.6|9397.2|9392.2|561
1603998000000|2020-10-29 19:00:00|9398.9|9393.9|9397.6|9392.6|9399.1|9394.1|9397.4|9392.4|57
1603998300000|2020-10-29 19:05:00|9397.7|9392.7|9395.7|9390.7|9397.7|9392.7|9394.9|9389.9|120
1603998600000|2020-10-29 19:10:00|9395.5|9390.5|9396.7|9391.7|9397.2|9392.2|9395.5|9390.5|58
1603998900000|2020-10-29 19:15:00|9396.9|9391.9|9396.4|9391.4|9398.1|9393.1|9396.4|9391.4|51
1603999200000|2020-10-29 19:20:00|9396.6|9391.6|9395.9|9390.9|9397.2|9392.2|9395.9|9390.9|29
1603999500000|2020-10-29 19:25:00|9396|9391|9396.2|9391.2|9397|9392|9395.9|9390.9|42
1603999800000|2020-10-29 19:30:00|9396.4|9391.4|9394.5|9389.5|9396.4|9391.4|9394.5|9389.5|85
1604000100000|2020-10-29 19:35:00|9394.6|9389.6|9395.9|9390.9|9396|9391|9394.5|9389.5|44
1604000400000|2020-10-29 19:40:00|9395.7|9390.7|9395.1|9390.1|9395.9|9390.9|9395.1|9390.1|35
1604000700000|2020-10-29 19:45:00|9395|9390|9392.9|9387.9|9395.1|9390.1|9392.6|9387.6|85
1604001000000|2020-10-29 19:50:00|9392.6|9387.6|9392.7|9387.7|9393.7|9388.7|9391.6|9386.6|191
1604001300000|2020-10-29 19:55:00|9392.6|9387.6|9394.6|9389.6|9395.1|9390.1|9392.6|9387.6|172
1604001600000|2020-10-29 20:00:00|9394.4|9389.4|9395|9390|9395.1|9390.1|9393.7|9388.7|111
1604001900000|2020-10-29 20:05:00|9394.9|9389.9|9394.1|9389.1|9394.9|9389.9|9392.9|9387.9|24
1604002200000|2020-10-29 20:10:00|9394|9389|9394.9|9389.9|9395|9390|9393.4|9388.4|23
1604002500000|2020-10-29 20:15:00|9394.7|9389.7|9395.7|9390.7|9396.1|9391.1|9394.6|9389.6|30
1604002800000|2020-10-29 20:20:00|9395.9|9390.9|9395.1|9390.1|9395.9|9390.9|9394.7|9389.7|13
1604003100000|2020-10-29 20:25:00|9395|9390|9394.6|9389.6|9395.2|9390.2|9394.6|9389.6|12
1604003400000|2020-10-29 20:30:00|9394.7|9389.7|9396.2|9391.2|9397|9392|9394.6|9389.6|67
1604003700000|2020-10-29 20:35:00|9396.5|9391.5|9397.6|9392.6|9398|9393|9396.5|9391.5|16
1604004000000|2020-10-29 20:40:00|9397.5|9392.5|9396.6|9391.6|9397.9|9392.9|9396.6|9391.6|12
1604004300000|2020-10-29 20:45:00|9396.7|9391.7|9396.9|9391.9|9397|9392|9396.5|9391.5|34
1604004600000|2020-10-29 20:50:00|9397|9392|9396.7|9391.7|9397|9392|9396|9391|15
1604004900000|2020-10-29 20:55:00|9396.9|9391.9|9394.9|9389.9|9397.5|9392.5|9393.4|9388.4|30
1604016000000|2020-10-30 00:00:00|9392.2|9387.2|9396.5|9391.5|9397.4|9392.4|9392.2|9387.2|104
1604016300000|2020-10-30 00:05:00|9396.1|9391.1|9394.4|9389.4|9396.1|9391.1|9394.4|9389.4|103
1604016600000|2020-10-30 00:10:00|9394.2|9389.2|9395.6|9390.6|9397|9392|9394.2|9389.2|54
1604016900000|2020-10-30 00:15:00|9395.9|9390.9|9395.1|9390.1|9396.4|9391.4|9394.2|9389.2|23
1604017200000|2020-10-30 00:20:00|9395|9390|9395.1|9390.1|9396|9391|9393.9|9388.9|7
1604017500000|2020-10-30 00:25:00|9395.2|9390.2|9395.7|9390.7|9395.9|9390.9|9395.2|9390.2|10
1604017800000|2020-10-30 00:30:00|9395.9|9390.9|9394.9|9389.9|9397|9392|9394.7|9389.7|17
1604018100000|2020-10-30 00:35:00|9394.7|9389.7|9394.9|9389.9|9394.9|9389.9|9394.4|9389.4|3
1604018400000|2020-10-30 00:40:00|9395|9390|9395.9|9390.9|9395.9|9390.9|9394.9|9389.9|6
1604018700000|2020-10-30 00:45:00|9395.7|9390.7|9395.9|9390.9|9396.1|9391.1|9394.5|9389.5|32
1604019000000|2020-10-30 00:50:00|9395.6|9390.6|9393.6|9388.6|9396.4|9391.4|9393.2|9388.2|24
1604019300000|2020-10-30 00:55:00|9393.5|9388.5|9394.5|9389.5|9395.4|9390.4|9393.2|9388.2|47
1604019600000|2020-10-30 01:00:00|9394.4|9389.4|9392.4|9387.4|9395|9390|9391.7|9386.7|27
1604019900000|2020-10-30 01:05:00|9392.5|9387.5|9393.4|9388.4|9394|9389|9392.4|9387.4|4
1604020200000|2020-10-30 01:10:00|9393.2|9388.2|9393.5|9388.5|9394.4|9389.4|9393.1|9388.1|8
1604020500000|2020-10-30 01:15:00|9393.6|9388.6|9392|9387|9394.5|9389.5|9392|9387|16
1604020800000|2020-10-30 01:20:00|9392.2|9387.2|9392.9|9387.9|9393.4|9388.4|9391.7|9386.7|20
1604021100000|2020-10-30 01:25:00|9393|9388|9393.2|9388.2|9393.5|9388.5|9392.6|9387.6|29
1604021400000|2020-10-30 01:30:00|9393.4|9388.4|9390.4|9385.4|9393.7|9388.7|9389.6|9384.6|51
1604021700000|2020-10-30 01:35:00|9390.2|9385.2|9388.1|9383.1|9390.7|9385.7|9387.9|9382.9|36
1604022000000|2020-10-30 01:40:00|9388.2|9383.2|9387.2|9382.2|9388.5|9383.5|9386.7|9381.7|50
1604022300000|2020-10-30 01:45:00|9387.4|9382.4|9385.1|9380.1|9387.5|9382.5|9385.1|9380.1|37
1604022600000|2020-10-30 01:50:00|9385.4|9380.4|9386.4|9381.4|9387.1|9382.1|9385.1|9380.1|25
1604022900000|2020-10-30 01:55:00|9386.5|9381.5|9385.9|9380.9|9387.6|9382.6|9385.7|9380.7|12
1604023200000|2020-10-30 02:00:00|9386|9381|9387.1|9382.1|9388.4|9383.4|9386|9381|16
1604023500000|2020-10-30 02:05:00|9386.9|9381.9|9384.9|9379.9|9386.9|9381.9|9384.7|9379.7|11
1604023800000|2020-10-30 02:10:00|9384.7|9379.7|9384.2|9379.2|9384.9|9379.9|9383.6|9378.6|25
1604024100000|2020-10-30 02:15:00|9384.1|9379.1|9382.9|9377.9|9384.9|9379.9|9382.6|9377.6|13
1604024400000|2020-10-30 02:20:00|9382.7|9377.7|9384.9|9379.9|9385|9380|9382.6|9377.6|20
1604024700000|2020-10-30 02:25:00|9385|9380|9383.5|9378.5|9385.4|9380.4|9383.4|9378.4|13
1604025000000|2020-10-30 02:30:00|9383.7|9378.7|9383.4|9378.4|9383.9|9378.9|9383.1|9378.1|26
1604025300000|2020-10-30 02:35:00|9383.1|9378.1|9384|9379|9384.4|9379.4|9382.9|9377.9|14
1604025600000|2020-10-30 02:40:00|9383.6|9378.6|9384.5|9379.5|9384.7|9379.7|9383.5|9378.5|10
1604025900000|2020-10-30 02:45:00|9384.7|9379.7|9385.9|9380.9|9385.9|9380.9|9384.7|9379.7|24
1604026200000|2020-10-30 02:50:00|9386|9381|9386.6|9381.6|9387.1|9382.1|9385.5|9380.5|10
1604026500000|2020-10-30 02:55:00|9386.5|9381.5|9386.4|9381.4|9386.7|9381.7|9385.2|9380.2|23
1604026800000|2020-10-30 03:00:00|9386|9381|9385.9|9380.9|9386.7|9381.7|9385.5|9380.5|11
1604027100000|2020-10-30 03:05:00|9385.6|9380.6|9384.9|9379.9|9385.7|9380.7|9384.9|9379.9|22
1604027400000|2020-10-30 03:10:00|9384.7|9379.7|9384.2|9379.2|9384.7|9379.7|9383.6|9378.6|25
1604027700000|2020-10-30 03:15:00|9384.3|9379.3|9384.4|9379.4|9385.7|9380.7|9384.2|9379.2|31
1604028000000|2020-10-30 03:20:00|9384.2|9379.2|9382.9|9377.9|9384.7|9379.7|9382.9|9377.9|10
1604028300000|2020-10-30 03:25:00|9383|9378|9382.3|9377.3|9383|9378|9381.9|9376.9|8
1604028600000|2020-10-30 03:30:00|9382.5|9377.5|9381.2|9376.2|9382.7|9377.7|9381.2|9376.2|15
1604028900000|2020-10-30 03:35:00|9380.9|9375.9|9382.2|9377.2|9383.2|9378.2|9380.7|9375.7|42
1604029200000|2020-10-30 03:40:00|9382.4|9377.4|9382.4|9377.4|9382.7|9377.7|9381.5|9376.5|3
1604029500000|2020-10-30 03:45:00|9382.5|9377.5|9382.5|9377.5|9382.7|9377.7|9382.4|9377.4|10
1604029800000|2020-10-30 03:50:00|9382.7|9377.7|9382.9|9377.9|9383.2|9378.2|9382.1|9377.1|8
1604030100000|2020-10-30 03:55:00|9383|9378|9382.7|9377.7|9383.2|9378.2|9382.2|9377.2|9
1604030400000|2020-10-30 04:00:00|9382.5|9377.5|9383.5|9378.5|9383.7|9378.7|9382.4|9377.4|10
1604030700000|2020-10-30 04:05:00|9383.4|9378.4|9383.4|9378.4|9383.7|9378.7|9383.4|9378.4|4
1604031000000|2020-10-30 04:10:00|9383|9378|9383.9|9378.9|9383.9|9378.9|9383|9378|11
1604031300000|2020-10-30 04:15:00|9383.5|9378.5|9383.2|9378.2|9383.5|9378.5|9382.9|9377.9|3
1604031600000|2020-10-30 04:20:00|9383.1|9378.1|9384.2|9379.2|9384.2|9379.2|9382.9|9377.9|9
1604031900000|2020-10-30 04:25:00|9384.1|9379.1|9384.7|9379.7|9384.7|9379.7|9383.9|9378.9|71
1604032200000|2020-10-30 04:30:00|9384.4|9379.4|9384.9|9379.9|9385.2|9380.2|9384.4|9379.4|24
1604032500000|2020-10-30 04:35:00|9385|9380|9386.1|9381.1|9386.5|9381.5|9385|9380|11
1604032800000|2020-10-30 04:40:00|9386.2|9381.2|9385.9|9380.9|9386.4|9381.4|9385.5|9380.5|19
1604033100000|2020-10-30 04:45:00|9386|9381|9387.4|9382.4|9387.4|9382.4|9386|9381|7
1604033400000|2020-10-30 04:50:00|9387.7|9382.7|9388.1|9383.1|9388.4|9383.4|9387.5|9382.5|44
1604033700000|2020-10-30 04:55:00|9388|9383|9388.7|9383.7|9388.7|9383.7|9387.5|9382.5|18
1604034000000|2020-10-30 05:00:00|9388.8|9383.8|9388.3|9383.3|9388.8|9383.8|9387.5|9382.5|19
1604034300000|2020-10-30 05:05:00|9388.5|9383.5|9390.2|9385.2|9390.3|9385.3|9388.5|9383.5|6
1604034600000|2020-10-30 05:10:00|9390.3|9385.3|9390.8|9385.8|9391.3|9386.3|9389.5|9384.5|16
1604034900000|2020-10-30 05:15:00|9390.6|9385.6|9391|9386|9392.5|9387.5|9390.5|9385.5|40
1604035200000|2020-10-30 05:20:00|9390.8|9385.8|9392.5|9387.5|9392.8|9387.8|9389.1|9384.1|50
1604035500000|2020-10-30 05:25:00|9392.7|9387.7|9390.8|9385.8|9393.3|9388.3|9390.1|9385.1|80
1604035800000|2020-10-30 05:30:00|9390.7|9385.7|9391.3|9386.3|9391.8|9386.8|9388.8|9383.8|70
1604036100000|2020-10-30 05:35:00|9391.6|9386.6|9392.6|9387.6|9393.2|9388.2|9391.2|9386.2|61
1604036400000|2020-10-30 05:40:00|9392.7|9387.7|9391.7|9386.7|9392.7|9387.7|9390.8|9385.8|49
1604036700000|2020-10-30 05:45:00|9391.6|9386.6|9388.8|9383.8|9391.6|9386.6|9388.8|9383.8|68
1604037000000|2020-10-30 05:50:00|9388.7|9383.7|9388.7|9383.7|9390.2|9385.2|9388.2|9383.2|20
1604037300000|2020-10-30 05:55:00|9388.8|9383.8|9389.7|9384.7|9390.1|9385.1|9388.6|9383.6|212
1604037600000|2020-10-30 06:00:00|9389.8|9384.8|9392.5|9387.5|9393|9388|9389.7|9384.7|54
1604037900000|2020-10-30 06:05:00|9392.6|9387.6|9389.8|9384.8|9392.8|9387.8|9389.6|9384.6|133
1604038200000|2020-10-30 06:10:00|9389.5|9384.5|9388.5|9383.5|9390.7|9385.7|9388.5|9383.5|81
1604038500000|2020-10-30 06:15:00|9388.6|9383.6|9389.8|9384.8|9390.7|9385.7|9388.6|9383.6|16
1604038800000|2020-10-30 06:20:00|9389.7|9384.7|9390|9385|9391|9386|9389.1|9384.1|20
1604039100000|2020-10-30 06:25:00|9390.1|9385.1|9390.8|9385.8|9392.2|9387.2|9390|9385|17
1604039400000|2020-10-30 06:30:00|9390.1|9385.1|9391.2|9386.2|9391.2|9386.2|9389.5|9384.5|31
1604039700000|2020-10-30 06:35:00|9391.3|9386.3|9389.8|9384.8|9392.7|9387.7|9389.7|9384.7|54
1604040000000|2020-10-30 06:40:00|9389.7|9384.7|9391.2|9386.2|9391.2|9386.2|9388.6|9383.6|40
1604040300000|2020-10-30 06:45:00|9391.1|9386.1|9392.8|9387.8|9393.8|9388.8|9390.8|9385.8|20
1604040600000|2020-10-30 06:50:00|9392.7|9387.7|9393.3|9388.3|9395.2|9390.2|9392.3|9387.3|43
1604040900000|2020-10-30 06:55:00|9393.2|9388.2|9393.5|9388.5|9393.7|9388.7|9392.3|9387.3|26
1604041200000|2020-10-30 07:00:00|9394|9389|9394.3|9389.3|9397.8|9392.8|9393.3|9388.3|94
1604041500000|2020-10-30 07:05:00|9394.2|9389.2|9397.1|9392.1|9397.3|9392.3|9394|9389|52
1604041800000|2020-10-30 07:10:00|9397.2|9392.2|9399.8|9394.8|9400.3|9395.3|9397|9392|67
1604042100000|2020-10-30 07:15:00|9399.7|9394.7|9399.2|9394.2|9401.8|9396.8|9398.8|9393.8|70
1604042400000|2020-10-30 07:20:00|9399.3|9394.3|9395.1|9390.1|9399.3|9394.3|9395.1|9390.1|21
1604042700000|2020-10-30 07:25:00|9395.2|9390.2|9396.8|9391.8|9397.5|9392.5|9395|9390|30
1604043000000|2020-10-30 07:30:00|9396.6|9391.6|9393.8|9388.8|9396.6|9391.6|9393.1|9388.1|55
1604043300000|2020-10-30 07:35:00|9393.7|9388.7|9389.3|9384.3|9394.3|9389.3|9389.1|9384.1|48
1604043600000|2020-10-30 07:40:00|9389.2|9384.2|9392.6|9387.6|9392.6|9387.6|9389.1|9384.1|20
1604043900000|2020-10-30 07:45:00|9392.8|9387.8|9395.5|9390.5|9395.6|9390.6|9392.3|9387.3|22
1604044200000|2020-10-30 07:50:00|9395.6|9390.6|9392.8|9387.8|9397|9392|9392.6|9387.6|60
1604044500000|2020-10-30 07:55:00|9393|9388|9393.2|9388.2|9393.8|9388.8|9390.8|9385.8|52
1604044800000|2020-10-30 08:00:00|9393.3|9388.3|9390.6|9385.6|9393.3|9388.3|9389|9384|93
1604045100000|2020-10-30 08:05:00|9390.7|9385.7|9387.6|9382.6|9390.7|9385.7|9387.6|9382.6|49
1604045400000|2020-10-30 08:10:00|9387.7|9382.7|9387|9382|9388.6|9383.6|9386.1|9381.1|31
1604045700000|2020-10-30 08:15:00|9387.1|9382.1|9391.5|9386.5|9391.6|9386.6|9386.1|9381.1|102
1604046000000|2020-10-30 08:20:00|9391.3|9386.3|9393.5|9388.5|9393.5|9388.5|9390.7|9385.7|40
1604046300000|2020-10-30 08:25:00|9393.6|9388.6|9394.5|9389.5|9396.1|9391.1|9393.5|9388.5|78
1604046600000|2020-10-30 08:30:00|9394.3|9389.3|9394.8|9389.8|9396.5|9391.5|9392.8|9387.8|51
1604046900000|2020-10-30 08:35:00|9394.7|9389.7|9393.8|9388.8|9395|9390|9390.7|9385.7|31
1604047200000|2020-10-30 08:40:00|9393.7|9388.7|9396|9391|9396|9391|9393.7|9388.7|16
1604047500000|2020-10-30 08:45:00|9395.8|9390.8|9397.5|9392.5|9397.5|9392.5|9393.7|9388.7|40
1604047800000|2020-10-30 08:50:00|9397.3|9392.3|9399.8|9394.8|9400.1|9395.1|9396.5|9391.5|73
1604048100000|2020-10-30 08:55:00|9400|9395|9394.5|9389.5|9400.5|9395.5|9393.7|9388.7|72
1604048400000|2020-10-30 09:00:00|9394.3|9389.3|9391.2|9386.2|9394.5|9389.5|9391.2|9386.2|70
1604048700000|2020-10-30 09:05:00|9391.3|9386.3|9389.7|9384.7|9393.5|9388.5|9388.7|9383.7|64
1604049000000|2020-10-30 09:10:00|9389.8|9384.8|9391|9386|9391.1|9386.1|9388.8|9383.8|39
1604049300000|2020-10-30 09:15:00|9390.8|9385.8|9388.5|9383.5|9391.1|9386.1|9388.2|9383.2|26
1604049600000|2020-10-30 09:20:00|9388.3|9383.3|9389.5|9384.5|9390.3|9385.3|9388.2|9383.2|35
1604049900000|2020-10-30 09:25:00|9389.6|9384.6|9390.7|9385.7|9392.5|9387.5|9389.1|9384.1|22
1604050200000|2020-10-30 09:30:00|9390.6|9385.6|9387|9382|9390.6|9385.6|9384.7|9379.7|45
1604050500000|2020-10-30 09:35:00|9386.9|9381.9|9385.6|9380.6|9388.5|9383.5|9385.6|9380.6|19
1604050800000|2020-10-30 09:40:00|9385.7|9380.7|9384|9379|9387|9382|9383.7|9378.7|20
1604051100000|2020-10-30 09:45:00|9383.8|9378.8|9384.7|9379.7|9386.5|9381.5|9383.8|9378.8|22
1604051400000|2020-10-30 09:50:00|9384.8|9379.8|9389|9384|9389.2|9384.2|9384.7|9379.7|26
1604051700000|2020-10-30 09:55:00|9388.8|9383.8|9389.1|9384.1|9389.1|9384.1|9387.2|9382.2|39
1604052000000|2020-10-30 10:00:00|9389|9384|9390.8|9385.8|9390.8|9385.8|9387.7|9382.7|35
1604052300000|2020-10-30 10:05:00|9391|9386|9392|9387|9392.1|9387.1|9390.2|9385.2|20
1604052600000|2020-10-30 10:10:00|9391.8|9386.8|9394|9389|9395|9390|9391.7|9386.7|17
1604052900000|2020-10-30 10:15:00|9393.8|9388.8|9395|9390|9396|9391|9393.3|9388.3|17
1604053200000|2020-10-30 10:20:00|9394.8|9389.8|9392.5|9387.5|9396.5|9391.5|9392.2|9387.2|29
1604053500000|2020-10-30 10:25:00|9392.3|9387.3|9391.2|9386.2|9393.5|9388.5|9390.2|9385.2|47
1604053800000|2020-10-30 10:30:00|9391.5|9386.5|9389.5|9384.5|9391.5|9386.5|9388.8|9383.8|27
1604054100000|2020-10-30 10:35:00|9389.6|9384.6|9392|9387|9392.3|9387.3|9389.5|9384.5|19
1604054400000|2020-10-30 10:40:00|9392.2|9387.2|9392.8|9387.8|9393.1|9388.1|9392.2|9387.2|42
1604054700000|2020-10-30 10:45:00|9392.7|9387.7|9392.6|9387.6|9392.7|9387.7|9388.7|9383.7|27
1604055000000|2020-10-30 10:50:00|9392.9|9387.9|9390.4|9385.4|9393.2|9388.2|9390.1|9385.1|13
1604055300000|2020-10-30 10:55:00|9390.2|9385.2|9387.4|9382.4|9390.7|9385.7|9386.6|9381.6|27
1604055600000|2020-10-30 11:00:00|9387.2|9382.2|9386.9|9381.9|9388.4|9383.4|9384.6|9379.6|21
1604055900000|2020-10-30 11:05:00|9386.7|9381.7|9388.7|9383.7|9390.7|9385.7|9386.1|9381.1|41
1604056200000|2020-10-30 11:10:00|9388.9|9383.9|9390.2|9385.2|9391.5|9386.5|9388|9383|35
1604056500000|2020-10-30 11:15:00|9390.4|9385.4|9387.6|9382.6|9390.9|9385.9|9387.6|9382.6|18
1604056800000|2020-10-30 11:20:00|9387.7|9382.7|9388.8|9383.8|9392.5|9387.5|9387.6|9382.6|30
1604057100000|2020-10-30 11:25:00|9388.7|9383.7|9387.2|9382.2|9388.7|9383.7|9386.6|9381.6|13
1604057400000|2020-10-30 11:30:00|9387.3|9382.3|9386.5|9381.5|9388.8|9383.8|9386.3|9381.3|51
1604057700000|2020-10-30 11:35:00|9386.3|9381.3|9387.5|9382.5|9388.2|9383.2|9386.3|9381.3|9
1604058000000|2020-10-30 11:40:00|9387.3|9382.3|9388|9383|9390|9385|9387.3|9382.3|28
1604058300000|2020-10-30 11:45:00|9388.1|9383.1|9390.5|9385.5|9390.7|9385.7|9388|9383|29
1604058600000|2020-10-30 11:50:00|9390.3|9385.3|9388.7|9383.7|9391|9386|9388.5|9383.5|14
1604058900000|2020-10-30 11:55:00|9389|9384|9386.5|9381.5|9389|9384|9386|9381|69
1604059200000|2020-10-30 12:00:00|9386.3|9381.3|9384.6|9379.6|9387.2|9382.2|9384.6|9379.6|101
1604059500000|2020-10-30 12:05:00|9384.7|9379.7|9385.8|9380.8|9386.7|9381.7|9384.2|9379.2|59
1604059800000|2020-10-30 12:10:00|9385.7|9380.7|9387|9382|9387.3|9382.3|9385.5|9380.5|25
1604060100000|2020-10-30 12:15:00|9386.8|9381.8|9387.6|9382.6|9388.6|9383.6|9386.2|9381.2|36
1604060400000|2020-10-30 12:20:00|9387.7|9382.7|9387.8|9382.8|9390.2|9385.2|9387.7|9382.7|332
1604060700000|2020-10-30 12:25:00|9387.7|9382.7|9387|9382|9387.7|9382.7|9386.7|9381.7|114
1604061000000|2020-10-30 12:30:00|9387.1|9382.1|9386|9381|9388.5|9383.5|9384.3|9379.3|91
1604061300000|2020-10-30 12:35:00|9385.8|9380.8|9385.3|9380.3|9386.7|9381.7|9384.1|9379.1|50
1604061600000|2020-10-30 12:40:00|9385.2|9380.2|9381.2|9376.2|9385.5|9380.5|9380.8|9375.8|102
1604061900000|2020-10-30 12:45:00|9381.3|9376.3|9376.8|9371.8|9382.7|9377.7|9376.5|9371.5|169
1604062200000|2020-10-30 12:50:00|9376.6|9371.6|9375.8|9370.8|9379.6|9374.6|9375.8|9370.8|139
1604062500000|2020-10-30 12:55:00|9376|9371|9372.1|9367.1|9376.2|9371.2|9367.8|9362.8|369
1604062800000|2020-10-30 13:00:00|9372.2|9367.2|9373.2|9368.2|9375.3|9370.3|9371.3|9366.3|94
1604063100000|2020-10-30 13:05:00|9373|9368|9374.3|9369.3|9374.5|9369.5|9372.3|9367.3|45
1604063400000|2020-10-30 13:10:00|9374.5|9369.5|9375.7|9370.7|9377.2|9372.2|9374.3|9369.3|92
1604063700000|2020-10-30 13:15:00|9375.8|9370.8|9380.3|9375.3|9380.6|9375.6|9375.8|9370.8|113
1604064000000|2020-10-30 13:20:00|9380.5|9375.5|9379|9374|9381.2|9376.2|9379|9374|51
1604064300000|2020-10-30 13:25:00|9378.8|9373.8|9381.1|9376.1|9382.7|9377.7|9378.8|9373.8|45
1604064600000|2020-10-30 13:30:00|9380.8|9375.8|9382.5|9377.5|9382.5|9377.5|9377.5|9372.5|142
1604064900000|2020-10-30 13:35:00|9382.8|9377.8|9383.6|9378.6|9385.8|9380.8|9382.2|9377.2|102
1604065200000|2020-10-30 13:40:00|9383.8|9378.8|9383.3|9378.3|9385.1|9380.1|9382.6|9377.6|29
1604065500000|2020-10-30 13:45:00|9383.5|9378.5|9382.3|9377.3|9384.6|9379.6|9381.3|9376.3|139
1604065800000|2020-10-30 13:50:00|9382.6|9377.6|9382.3|9377.3|9383.5|9378.5|9380.5|9375.5|180
1604066100000|2020-10-30 13:55:00|9382.1|9377.1|9381.6|9376.6|9382.2|9377.2|9378.7|9373.7|43
1604066400000|2020-10-30 14:00:00|9381.7|9376.7|9383|9378|9383.6|9378.6|9379.6|9374.6|76
1604066700000|2020-10-30 14:05:00|9383.1|9378.1|9384|9379|9384|9379|9379.8|9374.8|69
1604067000000|2020-10-30 14:10:00|9384.2|9379.2|9385.7|9380.7|9387.5|9382.5|9384|9379|79
1604067300000|2020-10-30 14:15:00|9385.8|9380.8|9386.7|9381.7|9388.7|9383.7|9385.5|9380.5|122
1604067600000|2020-10-30 14:20:00|9387|9382|9388.5|9383.5|9388.7|9383.7|9385.7|9380.7|95
1604067900000|2020-10-30 14:25:00|9388.6|9383.6|9390|9385|9391.1|9386.1|9387.7|9382.7|168
1604068200000|2020-10-30 14:30:00|9389.8|9384.8|9388.5|9383.5|9390.7|9385.7|9386.8|9381.8|106
1604068500000|2020-10-30 14:35:00|9388.6|9383.6|9388.8|9383.8|9390.5|9385.5|9388.3|9383.3|78
1604068800000|2020-10-30 14:40:00|9389|9384|9388.6|9383.6|9390.8|9385.8|9388.1|9383.1|60
1604069100000|2020-10-30 14:45:00|9388.7|9383.7|9392.2|9387.2|9392.3|9387.3|9388.2|9383.2|45
1604069400000|2020-10-30 14:50:00|9392.5|9387.5|9391.2|9386.2|9393.2|9388.2|9389.2|9384.2|57
1604069700000|2020-10-30 14:55:00|9391.1|9386.1|9392.8|9387.8|9394|9389|9391.1|9386.1|70
1604070000000|2020-10-30 15:00:00|9392.7|9387.7|9386.5|9381.5|9392.7|9387.7|9384.6|9379.6|839
1604070300000|2020-10-30 15:05:00|9386.6|9381.6|9392|9387|9392.7|9387.7|9386.5|9381.5|115
1604070600000|2020-10-30 15:10:00|9391.8|9386.8|9385.8|9380.8|9391.8|9386.8|9385.6|9380.6|95
1604070900000|2020-10-30 15:15:00|9386.3|9381.3|9389.1|9384.1|9390.5|9385.5|9386.3|9381.3|61
1604071200000|2020-10-30 15:20:00|9389.2|9384.2|9387.1|9382.1|9389.8|9384.8|9386.1|9381.1|64
1604071500000|2020-10-30 15:25:00|9387.2|9382.2|9391.1|9386.1|9391.3|9386.3|9386.5|9381.5|74
1604071800000|2020-10-30 15:30:00|9391|9386|9395|9390|9398.5|9393.5|9390.7|9385.7|509
1604072100000|2020-10-30 15:35:00|9394.8|9389.8|9399.5|9394.5|9399.6|9394.6|9393.5|9388.5|96
1604072400000|2020-10-30 15:40:00|9399.3|9394.3|9401.1|9396.1|9402.3|9397.3|9398.7|9393.7|146
1604072700000|2020-10-30 15:45:00|9401.2|9396.2|9398.8|9393.8|9405.5|9400.5|9398.6|9393.6|153
1604073000000|2020-10-30 15:50:00|9399|9394|9402|9397|9404.8|9399.8|9399|9394|159
1604073300000|2020-10-30 15:55:00|9402.2|9397.2|9406.3|9401.3|9409.3|9404.3|9402.1|9397.1|436
1604073600000|2020-10-30 16:00:00|9406.1|9401.1|9403.6|9398.6|9406.3|9401.3|9399.8|9394.8|207
1604073900000|2020-10-30 16:05:00|9403.5|9398.5|9401.2|9396.2|9403.5|9398.5|9399.3|9394.3|119
1604074200000|2020-10-30 16:10:00|9401.1|9396.1|9403.1|9398.1|9405.7|9400.7|9400.5|9395.5|105
1604074500000|2020-10-30 16:15:00|9403|9398|9402.5|9397.5|9403.5|9398.5|9401.1|9396.1|77
1604074800000|2020-10-30 16:20:00|9402.3|9397.3|9399.2|9394.2|9402.5|9397.5|9399.1|9394.1|74
1604075100000|2020-10-30 16:25:00|9399.1|9394.1|9399.5|9394.5|9400.5|9395.5|9398.5|9393.5|62
1604075400000|2020-10-30 16:30:00|9399.7|9394.7|9402.8|9397.8|9402.8|9397.8|9399.2|9394.2|57
1604075700000|2020-10-30 16:35:00|9402.7|9397.7|9402.3|9397.3|9403.3|9398.3|9401.5|9396.5|34
1604076000000|2020-10-30 16:40:00|9402.5|9397.5|9400.6|9395.6|9403.2|9398.2|9399.3|9394.3|71
1604076300000|2020-10-30 16:45:00|9400.7|9395.7|9399.2|9394.2|9401.6|9396.6|9398.5|9393.5|35
1604076600000|2020-10-30 16:50:00|9399.3|9394.3|9400.1|9395.1|9400.8|9395.8|9399.3|9394.3|59
1604076900000|2020-10-30 16:55:00|9400.2|9395.2|9401.2|9396.2|9401.2|9396.2|9399.3|9394.3|32
1604077200000|2020-10-30 17:00:00|9401.3|9396.3|9404.3|9399.3|9404.5|9399.5|9400.8|9395.8|40
1604077500000|2020-10-30 17:05:00|9404.5|9399.5|9405.7|9400.7|9406.7|9401.7|9404.3|9399.3|64
1604077800000|2020-10-30 17:10:00|9405.8|9400.8|9405.2|9400.2|9406.2|9401.2|9404.8|9399.8|35
1604078100000|2020-10-30 17:15:00|9405.1|9400.1|9406.3|9401.3|9407.3|9402.3|9405.1|9400.1|41
1604078400000|2020-10-30 17:20:00|9406.5|9401.5|9406.8|9401.8|9407.3|9402.3|9406.3|9401.3|24
1604078700000|2020-10-30 17:25:00|9407|9402|9406.2|9401.2|9407.7|9402.7|9405.8|9400.8|19
1604079000000|2020-10-30 17:30:00|9406.3|9401.3|9408.2|9403.2|9408.3|9403.3|9406.3|9401.3|26
1604079300000|2020-10-30 17:35:00|9408.3|9403.3|9410.2|9405.2|9410.6|9405.6|9407.8|9402.8|77
1604079600000|2020-10-30 17:40:00|9410.3|9405.3|9409.8|9404.8|9410.7|9405.7|9409.3|9404.3|132
1604079900000|2020-10-30 17:45:00|9410.1|9405.1|9407.4|9402.4|9410.1|9405.1|9407.2|9402.2|72
1604080200000|2020-10-30 17:50:00|9407.6|9402.6|9407.8|9402.8|9408.6|9403.6|9406.3|9401.3|36
1604080500000|2020-10-30 17:55:00|9407.7|9402.7|9408.6|9403.6|9408.8|9403.8|9407.2|9402.2|23
1604080800000|2020-10-30 18:00:00|9408.3|9403.3|9406.7|9401.7|9409.9|9404.9|9406.6|9401.6|63
1604081100000|2020-10-30 18:05:00|9406.8|9401.8|9407.1|9402.1|9407.2|9402.2|9405.6|9400.6|162
1604081400000|2020-10-30 18:10:00|9406.8|9401.8|9408.7|9403.7|9408.9|9403.9|9406.3|9401.3|116
1604081700000|2020-10-30 18:15:00|9408.9|9403.9|9407.6|9402.6|9409.7|9404.7|9407.3|9402.3|40
1604082000000|2020-10-30 18:20:00|9407.7|9402.7|9407.3|9402.3|9408.4|9403.4|9407.2|9402.2|74
1604082300000|2020-10-30 18:25:00|9407.2|9402.2|9408.3|9403.3|9408.3|9403.3|9407.1|9402.1|45
1604082600000|2020-10-30 18:30:00|9408.6|9403.6|9406.6|9401.6|9408.8|9403.8|9406.3|9401.3|52
1604082900000|2020-10-30 18:35:00|9406.7|9401.7|9406.3|9401.3|9407.3|9402.3|9405.6|9400.6|123
1604083200000|2020-10-30 18:40:00|9406.8|9401.8|9406.1|9401.1|9406.8|9401.8|9405.6|9400.6|67
1604083500000|2020-10-30 18:45:00|9406.3|9401.3|9404.3|9399.3|9406.5|9401.5|9404.3|9399.3|123
1604083800000|2020-10-30 18:50:00|9404.6|9399.6|9404.1|9399.1|9405.7|9400.7|9404|9399|212
1604084100000|2020-10-30 18:55:00|9404.2|9399.2|9406.2|9401.2|9406.5|9401.5|9402.8|9397.8|336
1604084400000|2020-10-30 19:00:00|9406.1|9401.1|9405.1|9400.1|9406.2|9401.2|9404.7|9399.7|476
1604084700000|2020-10-30 19:05:00|9405.2|9400.2|9406.1|9401.1|9406.1|9401.1|9404.8|9399.8|31
1604085000000|2020-10-30 19:10:00|9406|9401|9404.1|9399.1|9406.1|9401.1|9403.8|9398.8|42
1604085300000|2020-10-30 19:15:00|9404.5|9399.5|9404.1|9399.1|9404.5|9399.5|9403.5|9398.5|34
1604085600000|2020-10-30 19:20:00|9404|9399|9404.3|9399.3|9404.7|9399.7|9403|9398|18
1604085900000|2020-10-30 19:25:00|9404.6|9399.6|9403.7|9398.7|9404.6|9399.6|9402.7|9397.7|23
1604086200000|2020-10-30 19:30:00|9403.6|9398.6|9403.3|9398.3|9404.1|9399.1|9402.6|9397.6|14
1604086500000|2020-10-30 19:35:00|9403.6|9398.6|9404.2|9399.2|9405.3|9400.3|9403.2|9398.2|28
1604086800000|2020-10-30 19:40:00|9404.1|9399.1|9403.2|9398.2|9404.5|9399.5|9402.6|9397.6|34
1604087100000|2020-10-30 19:45:00|9403.1|9398.1|9403.2|9398.2|9403.6|9398.6|9402.7|9397.7|17
1604087400000|2020-10-30 19:50:00|9403.5|9398.5|9404.3|9399.3|9404.3|9399.3|9402.5|9397.5|30
1604087700000|2020-10-30 19:55:00|9404.7|9399.7|9405.7|9400.7|9406.1|9401.1|9404.7|9399.7|53
1604088000000|2020-10-30 20:00:00|9405.6|9400.6|9406.7|9401.7|9407|9402|9404.7|9399.7|102
1604088300000|2020-10-30 20:05:00|9406.8|9401.8|9405.6|9400.6|9407.1|9402.1|9405.6|9400.6|41
1604088600000|2020-10-30 20:10:00|9405.5|9400.5|9404.6|9399.6|9405.5|9400.5|9404.3|9399.3|37
1604088900000|2020-10-30 20:15:00|9404.7|9399.7|9405.1|9400.1|9405.5|9400.5|9404.6|9399.6|34
1604089200000|2020-10-30 20:20:00|9405|9400|9405|9400|9405.3|9400.3|9404.5|9399.5|56
1604089500000|2020-10-30 20:25:00|9405.1|9400.1|9403.8|9398.8|9405.1|9400.1|9403.8|9398.8|27
1604089800000|2020-10-30 20:30:00|9404|9399|9404|9399|9404.7|9399.7|9403.4|9398.4|43
1604090100000|2020-10-30 20:35:00|9403.8|9398.8|9403.7|9398.7|9404.1|9399.1|9403.3|9398.3|9
1604090400000|2020-10-30 20:40:00|9403.6|9398.6|9405|9400|9405.5|9400.5|9403.6|9398.6|25
1604090700000|2020-10-30 20:45:00|9405.1|9400.1|9407.3|9402.3|9408.1|9403.1|9404.8|9399.8|17
1604091000000|2020-10-30 20:50:00|9407.6|9402.6|9405.6|9400.6|9407.7|9402.7|9404.8|9399.8|12
1604091300000|2020-10-30 20:55:00|9405.8|9400.8|9408.7|9401.7|9408.7|9402.1|9404.5|9399.5|26
1604278800000|2020-11-02 01:00:00|9414.6|9409.6|9414.2|9409.2|9415.7|9410.7|9413.9|9408.9|34
1604279100000|2020-11-02 01:05:00|9414.1|9409.1|9411.9|9406.9|9414.1|9409.1|9411.3|9406.3|19
1604279400000|2020-11-02 01:10:00|9411.8|9406.8|9408.5|9403.5|9411.8|9406.8|9408.5|9403.5|35
1604279700000|2020-11-02 01:15:00|9408.6|9403.6|9408.7|9403.7|9409.2|9404.2|9408|9403|27
1604280000000|2020-11-02 01:20:00|9408.6|9403.6|9410|9405|9410|9405|9408|9403|30
1604280300000|2020-11-02 01:25:00|9409.9|9404.9|9411.9|9406.9|9412|9407|9409.8|9404.8|7
1604280600000|2020-11-02 01:30:00|9412.1|9407.1|9412.1|9407.1|9412.4|9407.4|9410.6|9405.6|16
1604280900000|2020-11-02 01:35:00|9412|9407|9409.8|9404.8|9412|9407|9409.8|9404.8|37
1604281200000|2020-11-02 01:40:00|9409.9|9404.9|9411|9406|9411.2|9406.2|9409.5|9404.5|14
1604281500000|2020-11-02 01:45:00|9411.1|9406.1|9408.8|9403.8|9411.1|9406.1|9408.6|9403.6|64
1604281800000|2020-11-02 01:50:00|9408.9|9403.9|9409|9404|9409.7|9404.7|9407.8|9402.8|22
1604282100000|2020-11-02 01:55:00|9409.1|9404.1|9410.9|9405.9|9410.9|9405.9|9408.9|9403.9|18
1604282400000|2020-11-02 02:00:00|9410.5|9405.5|9410.5|9405.5|9411|9406|9410|9405|37
1604282700000|2020-11-02 02:05:00|9410.6|9405.6|9410|9405|9410.6|9405.6|9410|9405|5
1604283000000|2020-11-02 02:10:00|9410.1|9405.1|9410.4|9405.4|9411.2|9406.2|9410|9405|22
1604283300000|2020-11-02 02:15:00|9410.2|9405.2|9411.7|9406.7|9411.8|9406.8|9409.9|9404.9|5
1604283600000|2020-11-02 02:20:00|9411.6|9406.6|9410.7|9405.7|9411.7|9406.7|9410|9405|3
1604283900000|2020-11-02 02:25:00|9410.6|9405.6|9410.2|9405.2|9410.7|9405.7|9410|9405|7
1604284200000|2020-11-02 02:30:00|9410.1|9405.1|9408|9403|9410.1|9405.1|9408|9403|11
1604284500000|2020-11-02 02:35:00|9408.1|9403.1|9407.9|9402.9|9408.5|9403.5|9407.1|9402.1|12
1604284800000|2020-11-02 02:40:00|9407.7|9402.7|9408.6|9403.6|9409|9404|9407.5|9402.5|29
1604285100000|2020-11-02 02:45:00|9408.5|9403.5|9406.9|9401.9|9408.7|9403.7|9406.5|9401.5|3
1604285400000|2020-11-02 02:50:00|9406.8|9401.8|9407.1|9402.1|9407.5|9402.5|9405.8|9400.8|19
1604285700000|2020-11-02 02:55:00|9407.2|9402.2|9408.2|9403.2|9408.2|9403.2|9407.1|9402.1|13
1604286000000|2020-11-02 03:00:00|9408.1|9403.1|9408.5|9403.5|9409|9404|9408.1|9403.1|1
1604286300000|2020-11-02 03:05:00|9408.6|9403.6|9410.2|9405.2|9410.2|9405.2|9408.5|9403.5|1
1604286600000|2020-11-02 03:10:00|9410.1|9405.1|9409.2|9404.2|9410.2|9405.2|9409|9404|7
1604286900000|2020-11-02 03:15:00|9409.1|9404.1|9409.4|9404.4|9410|9405|9409|9404|10
1604287200000|2020-11-02 03:20:00|9409.5|9404.5|9409.1|9404.1|9409.5|9404.5|9409|9404|1
1604287500000|2020-11-02 03:25:00|9409|9404|9409.7|9404.7|9409.7|9404.7|9408.5|9403.5|7
1604287800000|2020-11-02 03:30:00|9409.6|9404.6|9410.2|9405.2|9410.2|9405.2|9409.6|9404.6|18
1604288100000|2020-11-02 03:35:00|9410.1|9405.1|9411|9406|9411.2|9406.2|9410|9405|4
1604288400000|2020-11-02 03:40:00|9411.1|9406.1|9411|9406|9411.2|9406.2|9410.5|9405.5|3
1604288700000|2020-11-02 03:45:00|9410.9|9405.9|9410.7|9405.7|9411.2|9406.2|9410.6|9405.6|23
1604289000000|2020-11-02 03:50:00|9410.6|9405.6|9410.9|9405.9|9410.9|9405.9|9410.5|9405.5|5
1604289300000|2020-11-02 03:55:00|9411|9406|9411.4|9406.4|9411.4|9406.4|9410.9|9405.9|3
1604289600000|2020-11-02 04:00:00|9411.5|9406.5|9413.2|9408.2|9413.2|9408.2|9411.4|9406.4|43
1604289900000|2020-11-02 04:05:00|9413.4|9408.4|9413.4|9408.4|9413.9|9408.9|9413|9408|21
1604290200000|2020-11-02 04:10:00|9413.1|9408.1|9415.2|9410.2|9415.2|9410.2|9413.1|9408.1|18
1604290500000|2020-11-02 04:15:00|9415.3|9410.3|9416|9411|9416.2|9411.2|9415.3|9410.3|5
1604290800000|2020-11-02 04:20:00|9416.1|9411.1|9415.9|9410.9|9416.2|9411.2|9415|9410|6
1604291100000|2020-11-02 04:25:00|9415.7|9410.7|9416.7|9411.7|9416.9|9411.9|9415.7|9410.7|13
1604291400000|2020-11-02 04:30:00|9416.9|9411.9|9416.7|9411.7|9416.9|9411.9|9416|9411|31
1604291700000|2020-11-02 04:35:00|9416.6|9411.6|9418.2|9413.2|9418.2|9413.2|9416.5|9411.5|17
1604292000000|2020-11-02 04:40:00|9418.1|9413.1|9419.7|9414.7|9420.2|9415.2|9418|9413|22
1604292300000|2020-11-02 04:45:00|9419.6|9414.6|9418.7|9413.7|9419.9|9414.9|9418.5|9413.5|79
1604292600000|2020-11-02 04:50:00|9418.6|9413.6|9419|9414|9419.2|9414.2|9418|9413|27
1604292900000|2020-11-02 04:55:00|9419.1|9414.1|9419.9|9414.9|9420.2|9415.2|9419|9414|73
1604293200000|2020-11-02 05:00:00|9419.6|9414.6|9418.7|9413.7|9419.7|9414.7|9418.1|9413.1|12
1604293500000|2020-11-02 05:05:00|9419.1|9414.1|9418.2|9413.2|9419.2|9414.2|9418.2|9413.2|48
1604293800000|2020-11-02 05:10:00|9418.3|9413.3|9418.2|9413.2|9418.7|9413.7|9418.1|9413.1|6
1604294100000|2020-11-02 05:15:00|9417.9|9412.9|9417.7|9412.7|9418.1|9413.1|9416.9|9411.9|16
1604294400000|2020-11-02 05:20:00|9417.6|9412.6|9417.7|9412.7|9418.2|9413.2|9417.2|9412.2|4
1604294700000|2020-11-02 05:25:00|9417.6|9412.6|9417.7|9412.7|9418.2|9413.2|9417.2|9412.2|16
1604295000000|2020-11-02 05:30:00|9418.1|9413.1|9417.2|9412.2|9418.3|9413.3|9417.1|9412.1|7
1604295300000|2020-11-02 05:35:00|9417.1|9412.1|9417.1|9412.1|9417.3|9412.3|9416.7|9411.7|0
1604295600000|2020-11-02 05:40:00|9417.2|9412.2|9418|9413|9418|9413|9416.7|9411.7|11
1604295900000|2020-11-02 05:45:00|9418.1|9413.1|9416.7|9411.7|9418.5|9413.5|9416|9411|36
1604296200000|2020-11-02 05:50:00|9416.6|9411.6|9415.7|9410.7|9417.7|9412.7|9415.6|9410.6|14
1604296500000|2020-11-02 05:55:00|9415.6|9410.6|9415.6|9410.6|9415.7|9410.7|9414|9409|13
1604296800000|2020-11-02 06:00:00|9415.5|9410.5|9416.4|9411.4|9416.7|9411.7|9415.4|9410.4|11
1604297100000|2020-11-02 06:05:00|9416.5|9411.5|9415.4|9410.4|9416.7|9411.7|9415.4|9410.4|6
1604297400000|2020-11-02 06:10:00|9415.5|9410.5|9417.7|9412.7|9417.7|9412.7|9415|9410|5
1604297700000|2020-11-02 06:15:00|9417.5|9412.5|9417.3|9412.3|9418.5|9413.5|9416.9|9411.9|14
1604298000000|2020-11-02 06:20:00|9417.2|9412.2|9416.4|9411.4|9417.3|9412.3|9416.4|9411.4|10
1604298300000|2020-11-02 06:25:00|9416.5|9411.5|9417.7|9412.7|9418.2|9413.2|9415.7|9410.7|33
1604298600000|2020-11-02 06:30:00|9418|9413|9416.1|9411.1|9418.2|9413.2|9415.9|9410.9|13
1604298900000|2020-11-02 06:35:00|9416.2|9411.2|9414.4|9409.4|9416.2|9411.2|9414.1|9409.1|27
1604299200000|2020-11-02 06:40:00|9414.2|9409.2|9417.7|9412.7|9419.2|9414.2|9413.6|9408.6|104
1604299500000|2020-11-02 06:45:00|9417.8|9412.8|9415.7|9410.7|9418.6|9413.6|9414.7|9409.7|63
1604299800000|2020-11-02 06:50:00|9415.6|9410.6|9414.7|9409.7|9416.6|9411.6|9414.6|9409.6|90
1604300100000|2020-11-02 06:55:00|9414.6|9409.6|9413.6|9408.6|9415.6|9410.6|9413.2|9408.2|40
1604300400000|2020-11-02 07:00:00|9413.5|9408.5|9413.8|9408.8|9416.6|9411.6|9412.7|9407.7|106
1604300700000|2020-11-02 07:05:00|9414|9409|9414.7|9409.7|9415.5|9410.5|9413.5|9408.5|28
1604301000000|2020-11-02 07:10:00|9414.8|9409.8|9415.2|9410.2|9416.6|9411.6|9414.7|9409.7|8
1604301300000|2020-11-02 07:15:00|9415.1|9410.1|9414.6|9409.6|9416|9411|9414.2|9409.2|21
1604301600000|2020-11-02 07:20:00|9414.5|9409.5|9415.3|9410.3|9415.3|9410.3|9412.2|9407.2|40
1604301900000|2020-11-02 07:25:00|9415.2|9410.2|9414.5|9409.5|9415.6|9410.6|9414.1|9409.1|15
1604302200000|2020-11-02 07:30:00|9414.4|9409.4|9418.5|9413.5|9418.5|9413.5|9414.1|9409.1|22
1604302500000|2020-11-02 07:35:00|9418.7|9413.7|9419.3|9414.3|9420.2|9415.2|9418.1|9413.1|31
1604302800000|2020-11-02 07:40:00|9419.6|9414.6|9419.8|9414.8|9420.8|9415.8|9417.8|9412.8|31
1604303100000|2020-11-02 07:45:00|9420|9415|9415.6|9410.6|9420.7|9415.7|9415.6|9410.6|39
1604303400000|2020-11-02 07:50:00|9415.7|9410.7|9415.5|9410.5|9417.1|9412.1|9415.1|9410.1|31
1604303700000|2020-11-02 07:55:00|9415.6|9410.6|9420.7|9415.7|9423.2|9418.2|9414.8|9409.8|63
1604304000000|2020-11-02 08:00:00|9420.3|9415.3|9423.8|9418.8|9424.1|9419.1|9418.7|9413.7|96
1604304300000|2020-11-02 08:05:00|9423.7|9418.7|9421.2|9416.2|9424.2|9419.2|9420.6|9415.6|40
1604304600000|2020-11-02 08:10:00|9421.3|9416.3|9420.3|9415.3|9422.1|9417.1|9419.2|9414.2|58
1604304900000|2020-11-02 08:15:00|9420.2|9415.2|9423.6|9418.6|9424|9419|9419.6|9414.6|36
1604305200000|2020-11-02 08:20:00|9423.7|9418.7|9423.7|9418.7|9424.7|9419.7|9421.8|9416.8|24
1604305500000|2020-11-02 08:25:00|9423.9|9418.9|9426.2|9421.2|9428.1|9423.1|9423.9|9418.9|115
1604305800000|2020-11-02 08:30:00|9426.3|9421.3|9427.2|9422.2|9429.6|9424.6|9426.2|9421.2|98
1604306100000|2020-11-02 08:35:00|9427.3|9422.3|9429.8|9424.8|9431.6|9426.6|9426.5|9421.5|51
1604306400000|2020-11-02 08:40:00|9429.7|9424.7|9429.2|9424.2|9429.7|9424.7|9426.4|9421.4|41
1604306700000|2020-11-02 08:45:00|9429.1|9424.1|9429.4|9424.4|9431.2|9426.2|9427.4|9422.4|40
1604307000000|2020-11-02 08:50:00|9429.2|9424.2|9427.4|9422.4|9429.3|9424.3|9425.4|9420.4|27
1604307300000|2020-11-02 08:55:00|9427.5|9422.5|9424.8|9419.8|9428.3|9423.3|9423.3|9418.3|59
1604307600000|2020-11-02 09:00:00|9425|9420|9421.7|9416.7|9425.6|9420.6|9421.4|9416.4|52
1604307900000|2020-11-02 09:05:00|9421.6|9416.6|9418.1|9413.1|9421.7|9416.7|9417.6|9412.6|30
1604308200000|2020-11-02 09:10:00|9418.2|9413.2|9416.6|9411.6|9419.7|9414.7|9415.6|9410.6|61
1604308500000|2020-11-02 09:15:00|9416.7|9411.7|9417.9|9412.9|9419.7|9414.7|9416.1|9411.1|42
1604308800000|2020-11-02 09:20:00|9418.1|9413.1|9415.1|9410.1|9418.2|9413.2|9415.1|9410.1|12
1604309100000|2020-11-02 09:25:00|9415.2|9410.2|9414.9|9409.9|9416.4|9411.4|9414.6|9409.6|52
1604309400000|2020-11-02 09:30:00|9415.1|9410.1|9411.6|9406.6|9415.8|9410.8|9410.4|9405.4|117
1604309700000|2020-11-02 09:35:00|9411.7|9406.7|9413.2|9408.2|9413.2|9408.2|9410.6|9405.6|41
1604310000000|2020-11-02 09:40:00|9413.1|9408.1|9413.2|9408.2|9414.7|9409.7|9413|9408|40
1604310300000|2020-11-02 09:45:00|9413.1|9408.1|9413.7|9408.7|9414.3|9409.3|9412.1|9407.1|30
1604310600000|2020-11-02 09:50:00|9413.6|9408.6|9414.7|9409.7|9416.2|9411.2|9412.5|9407.5|52
1604310900000|2020-11-02 09:55:00|9414.6|9409.6|9412.1|9407.1|9414.7|9409.7|9410.9|9405.9|37
1604311200000|2020-11-02 10:00:00|9412|9407|9409.5|9404.5|9413.2|9408.2|9409.5|9404.5|45
1604311500000|2020-11-02 10:05:00|9409|9404|9410.4|9405.4|9411.4|9406.4|9408.4|9403.4|73
1604311800000|2020-11-02 10:10:00|9410.2|9405.2|9408.8|9403.8|9410.3|9405.3|9405.7|9400.7|42
1604312100000|2020-11-02 10:15:00|9408.7|9403.7|9408.8|9403.8|9410.7|9405.7|9407.1|9402.1|65
1604312400000|2020-11-02 10:20:00|9409.1|9404.1|9409.9|9404.9|9410.3|9405.3|9406.9|9401.9|44
1604312700000|2020-11-02 10:25:00|9410|9405|9411.7|9406.7|9411.7|9406.7|9408.6|9403.6|29
1604313000000|2020-11-02 10:30:00|9411.5|9406.5|9411.6|9406.6|9411.7|9406.7|9409|9404|52
1604313300000|2020-11-02 10:35:00|9411.5|9406.5|9412.5|9407.5|9412.7|9407.7|9410|9405|17
1604313600000|2020-11-02 10:40:00|9412.6|9407.6|9413|9408|9413.2|9408.2|9411.5|9406.5|24
1604313900000|2020-11-02 10:45:00|9412.9|9407.9|9409.1|9404.1|9413|9408|9409|9404|88
1604314200000|2020-11-02 10:50:00|9409|9404|9407.2|9402.2|9410.7|9405.7|9407|9402|44
1604314500000|2020-11-02 10:55:00|9407.3|9402.3|9406.5|9401.5|9407.5|9402.5|9404.6|9399.6|50
1604314800000|2020-11-02 11:00:00|9406.6|9401.6|9407.4|9402.4|9408.5|9403.5|9406|9401|17
1604315100000|2020-11-02 11:05:00|9407.2|9402.2|9408|9403|9408.4|9403.4|9406.5|9401.5|13
1604315400000|2020-11-02 11:10:00|9408.1|9403.1|9409.2|9404.2|9409.2|9404.2|9407.7|9402.7|28
1604315700000|2020-11-02 11:15:00|9409.6|9404.6|9407.7|9402.7|9409.8|9404.8|9407.5|9402.5|17
1604316000000|2020-11-02 11:20:00|9407.6|9402.6|9405.5|9400.5|9407.9|9402.9|9404.6|9399.6|193
1604316300000|2020-11-02 11:25:00|9405.2|9400.2|9405.4|9400.4|9406.7|9401.7|9404.3|9399.3|77
1604316600000|2020-11-02 11:30:00|9405.5|9400.5|9405.7|9400.7|9405.7|9400.7|9404.3|9399.3|38
1604316900000|2020-11-02 11:35:00|9405.6|9400.6|9404.3|9399.3|9407.1|9402.1|9404.3|9399.3|44
1604317200000|2020-11-02 11:40:00|9404.4|9399.4|9403.7|9398.7|9404.6|9399.6|9402.6|9397.6|31
1604317500000|2020-11-02 11:45:00|9403.6|9398.6|9404.4|9399.4|9406|9401|9403.4|9398.4|34
1604317800000|2020-11-02 11:50:00|9404.1|9399.1|9403.2|9398.2|9404.1|9399.1|9402.1|9397.1|18
1604318100000|2020-11-02 11:55:00|9403.5|9398.5|9405.9|9400.9|9406.6|9401.6|9403.1|9398.1|32
1604318400000|2020-11-02 12:00:00|9405.7|9400.7|9405.9|9400.9|9406.1|9401.1|9404.4|9399.4|86
1604318700000|2020-11-02 12:05:00|9406|9401|9406.1|9401.1|9406.9|9401.9|9404.6|9399.6|35
1604319000000|2020-11-02 12:10:00|9406|9401|9402.7|9397.7|9406.1|9401.1|9402|9397|29
1604319300000|2020-11-02 12:15:00|9402.8|9397.8|9404.1|9399.1|9405.1|9400.1|9402.5|9397.5|70
1604319600000|2020-11-02 12:20:00|9404.3|9399.3|9404.2|9399.2|9404.8|9399.8|9403.5|9398.5|31
1604319900000|2020-11-02 12:25:00|9404.1|9399.1|9404.1|9399.1|9404.6|9399.6|9403.1|9398.1|9
1604320200000|2020-11-02 12:30:00|9404.2|9399.2|9404.2|9399.2|9404.8|9399.8|9403.3|9398.3|8
1604320500000|2020-11-02 12:35:00|9404.3|9399.3|9406.5|9401.5|9406.7|9401.7|9403|9398|33
1604320800000|2020-11-02 12:40:00|9406.2|9401.2|9406.8|9401.8|9406.8|9401.8|9405.6|9400.6|38
1604321100000|2020-11-02 12:45:00|9406.7|9401.7|9408.5|9403.5|9408.7|9403.7|9406.7|9401.7|36
1604321400000|2020-11-02 12:50:00|9408.3|9403.3|9408.2|9403.2|9408.7|9403.7|9407.1|9402.1|56
1604321700000|2020-11-02 12:55:00|9408|9403|9407.4|9402.4|9408.2|9403.2|9404.7|9399.7|33
1604322000000|2020-11-02 13:00:00|9407.6|9402.6|9405|9400|9407.6|9402.6|9405|9400|55
1604322300000|2020-11-02 13:05:00|9404.8|9399.8|9404|9399|9405.2|9400.2|9403.7|9398.7|20
1604322600000|2020-11-02 13:10:00|9403.8|9398.8|9400.5|9395.5|9403.8|9398.8|9400.3|9395.3|58
1604322900000|2020-11-02 13:15:00|9400.6|9395.6|9400.2|9395.2|9402.4|9397.4|9400.1|9395.1|45
1604323200000|2020-11-02 13:20:00|9400.1|9395.1|9401.2|9396.2|9402.2|9397.2|9400.1|9395.1|45
1604323500000|2020-11-02 13:25:00|9401.1|9396.1|9403.3|9398.3|9403.8|9398.8|9400|9395|61
1604323800000|2020-11-02 13:30:00|9403.5|9398.5|9405.6|9400.6|9405.6|9400.6|9402|9397|81
1604324100000|2020-11-02 13:35:00|9405.7|9400.7|9405.7|9400.7|9408.1|9403.1|9405.3|9400.3|52
1604324400000|2020-11-02 13:40:00|9405.8|9400.8|9408.2|9403.2|9408.6|9403.6|9405.1|9400.1|61
1604324700000|2020-11-02 13:45:00|9408.3|9403.3|9408.1|9403.1|9409.5|9404.5|9407.1|9402.1|88
1604325000000|2020-11-02 13:50:00|9408|9403|9407.6|9402.6|9408.1|9403.1|9405.2|9400.2|25
1604325300000|2020-11-02 13:55:00|9407.7|9402.7|9408.7|9403.7|9409.7|9404.7|9406.2|9401.2|65
1604325600000|2020-11-02 14:00:00|9408.8|9403.8|9411.3|9406.3|9412.1|9407.1|9408.2|9403.2|61
1604325900000|2020-11-02 14:05:00|9411.2|9406.2|9412.8|9407.8|9413.7|9408.7|9411.2|9406.2|48
1604326200000|2020-11-02 14:10:00|9412.9|9407.9|9410.7|9405.7|9413.6|9408.6|9410.7|9405.7|41
1604326500000|2020-11-02 14:15:00|9410.8|9405.8|9414.2|9409.2|9414.6|9409.6|9410.2|9405.2|58
1604326800000|2020-11-02 14:20:00|9414.1|9409.1|9414.5|9409.5|9416.1|9411.1|9413.2|9408.2|71
1604327100000|2020-11-02 14:25:00|9414.2|9409.2|9415.3|9410.3|9416.1|9411.1|9414.2|9409.2|62
1604327400000|2020-11-02 14:30:00|9415.2|9410.2|9414.5|9409.5|9416.8|9411.8|9412.5|9407.5|132
1604327700000|2020-11-02 14:35:00|9414.3|9409.3|9415.7|9410.7|9416.4|9411.4|9412.5|9407.5|241
1604328000000|2020-11-02 14:40:00|9415.8|9410.8|9416.8|9411.8|9417|9412|9415.1|9410.1|253
1604328300000|2020-11-02 14:45:00|9416.7|9411.7|9415.1|9410.1|9417.1|9412.1|9414.7|9409.7|114
1604328600000|2020-11-02 14:50:00|9415.2|9410.2|9416.1|9411.1|9416.6|9411.6|9414.7|9409.7|93
1604328900000|2020-11-02 14:55:00|9416|9411|9416.8|9411.8|9417.6|9412.6|9415.7|9410.7|87
1604329200000|2020-11-02 15:00:00|9416.9|9411.9|9415.9|9410.9|9420.8|9415.8|9413.2|9408.2|167
1604329500000|2020-11-02 15:05:00|9416.1|9411.1|9416.2|9411.2|9416.9|9411.9|9414.7|9409.7|206
1604329800000|2020-11-02 15:10:00|9416.4|9411.4|9416.7|9411.7|9419.1|9414.1|9416|9411|135
1604330100000|2020-11-02 15:15:00|9416.6|9411.6|9413.8|9408.8|9418.3|9413.3|9413.1|9408.1|103
1604330400000|2020-11-02 15:20:00|9413.7|9408.7|9414.3|9409.3|9415.7|9410.7|9413.2|9408.2|85
1604330700000|2020-11-02 15:25:00|9414.2|9409.2|9416.8|9411.8|9418.3|9413.3|9413.7|9408.7|60
1604331000000|2020-11-02 15:30:00|9416.7|9411.7|9420.1|9415.1|9421.2|9416.2|9416.7|9411.7|149
1604331300000|2020-11-02 15:35:00|9419.9|9414.9|9419.7|9414.7|9422.2|9417.2|9419.6|9414.6|136
1604331600000|2020-11-02 15:40:00|9419.4|9414.4|9418.9|9413.9|9420.1|9415.1|9418.3|9413.3|24
1604331900000|2020-11-02 15:45:00|9419|9414|9419.1|9414.1|9420.1|9415.1|9418.4|9413.4|60
1604332200000|2020-11-02 15:50:00|9419.3|9414.3|9414.3|9409.3|9422.1|9417.1|9414.1|9409.1|186
1604332500000|2020-11-02 15:55:00|9414.4|9409.4|9414.8|9409.8|9416.2|9411.2|9412.7|9407.7|157
1604332800000|2020-11-02 16:00:00|9414.9|9409.9|9416.7|9411.7|9417.1|9412.1|9413.7|9408.7|90
1604333100000|2020-11-02 16:05:00|9416.6|9411.6|9413.2|9408.2|9417.7|9412.7|9412.7|9407.7|77
1604333400000|2020-11-02 16:10:00|9412.8|9407.8|9412.7|9407.7|9413.6|9408.6|9411.9|9406.9|89
1604333700000|2020-11-02 16:15:00|9412.8|9407.8|9414.7|9409.7|9415.6|9410.6|9412.7|9407.7|34
1604334000000|2020-11-02 16:20:00|9414.8|9409.8|9415.9|9410.9|9417.1|9412.1|9414.6|9409.6|37
1604334300000|2020-11-02 16:25:00|9416.1|9411.1|9417.2|9412.2|9418.6|9413.6|9415.3|9410.3|46
1604334600000|2020-11-02 16:30:00|9417.4|9412.4|9418.4|9413.4|9419.6|9414.6|9417.4|9412.4|39
1604334900000|2020-11-02 16:35:00|9418.6|9413.6|9419.6|9414.6|9419.6|9414.6|9417.7|9412.7|54
1604335200000|2020-11-02 16:40:00|9419.3|9414.3|9416.3|9411.3|9419.6|9414.6|9416.2|9411.2|23
1604335500000|2020-11-02 16:45:00|9416.4|9411.4|9416.2|9411.2|9417.1|9412.1|9415.7|9410.7|42
1604335800000|2020-11-02 16:50:00|9416.4|9411.4|9413.7|9408.7|9416.4|9411.4|9413.7|9408.7|24
1604336100000|2020-11-02 16:55:00|9413.3|9408.3|9415.7|9410.7|9416.1|9411.1|9413.2|9408.2|105
1604336400000|2020-11-02 17:00:00|9415.6|9410.6|9418.7|9413.7|9418.9|9413.9|9415|9410|30
1604336700000|2020-11-02 17:05:00|9418.8|9413.8|9416.7|9411.7|9419.4|9414.4|9416.7|9411.7|47
1604337000000|2020-11-02 17:10:00|9416.8|9411.8|9418.1|9413.1|9418.7|9413.7|9415.8|9410.8|75
1604337300000|2020-11-02 17:15:00|9417.8|9412.8|9417.7|9412.7|9418.1|9413.1|9416.7|9411.7|60
1604337600000|2020-11-02 17:20:00|9417.6|9412.6|9416.8|9411.8|9418.6|9413.6|9416.2|9411.2|29
1604337900000|2020-11-02 17:25:00|9416.9|9411.9|9416.7|9411.7|9418.1|9413.1|9416.7|9411.7|8
1604338200000|2020-11-02 17:30:00|9416.5|9411.5|9418.1|9413.1|9419.1|9414.1|9416.5|9411.5|55
1604338500000|2020-11-02 17:35:00|9418|9413|9420.1|9415.1|9420.2|9415.2|9417.7|9412.7|20
1604338800000|2020-11-02 17:40:00|9420|9415|9419.6|9414.6|9420.1|9415.1|9419.2|9414.2|14
1604339100000|2020-11-02 17:45:00|9419.5|9414.5|9420.8|9415.8|9421.3|9416.3|9419.2|9414.2|18
1604339400000|2020-11-02 17:50:00|9420.7|9415.7|9418.7|9413.7|9420.8|9415.8|9418.5|9413.5|22
1604339700000|2020-11-02 17:55:00|9418.6|9413.6|9418.7|9413.7|9419.6|9414.6|9418.5|9413.5|12
1604340000000|2020-11-02 18:00:00|9418.6|9413.6|9419.1|9414.1|9420.2|9415.2|9418.6|9413.6|25
1604340300000|2020-11-02 18:05:00|9419.2|9414.2|9420.7|9415.7|9421.1|9416.1|9419.1|9414.1|23
1604340600000|2020-11-02 18:10:00|9420.8|9415.8|9420.6|9415.6|9421.1|9416.1|9420.3|9415.3|18
1604340900000|2020-11-02 18:15:00|9420.7|9415.7|9420.1|9415.1|9421.1|9416.1|9419.4|9414.4|18
1604341200000|2020-11-02 18:20:00|9420.2|9415.2|9421|9416|9421.1|9416.1|9419.7|9414.7|15
1604341500000|2020-11-02 18:25:00|9420.7|9415.7|9420|9415|9421.2|9416.2|9419.8|9414.8|18
1604341800000|2020-11-02 18:30:00|9420.1|9415.1|9421.6|9416.6|9421.7|9416.7|9419.7|9414.7|13
1604342100000|2020-11-02 18:35:00|9421.7|9416.7|9422.2|9417.2|9422.6|9417.6|9421.5|9416.5|59
1604342400000|2020-11-02 18:40:00|9421.8|9416.8|9420.7|9415.7|9421.8|9416.8|9420.3|9415.3|7
1604342700000|2020-11-02 18:45:00|9420.8|9415.8|9421.1|9416.1|9421.6|9416.6|9420.8|9415.8|10
1604343000000|2020-11-02 18:50:00|9420.8|9415.8|9421.5|9416.5|9422.1|9417.1|9420.8|9415.8|63
1604343300000|2020-11-02 18:55:00|9421.6|9416.6|9421|9416|9421.8|9416.8|9420.8|9415.8|22
1604343600000|2020-11-02 19:00:00|9420.8|9415.8|9421.2|9416.2|9421.2|9416.2|9420.3|9415.3|9
1604343900000|2020-11-02 19:05:00|9421.1|9416.1|9420.2|9415.2|9421.1|9416.1|9419.8|9414.8|30
1604344200000|2020-11-02 19:10:00|9420.1|9415.1|9419.6|9414.6|9420.1|9415.1|9419|9414|16
1604344500000|2020-11-02 19:15:00|9419.5|9414.5|9419.2|9414.2|9419.7|9414.7|9419|9414|23
1604344800000|2020-11-02 19:20:00|9419.1|9414.1|9416.7|9411.7|9419.2|9414.2|9416.6|9411.6|49
1604345100000|2020-11-02 19:25:00|9416.5|9411.5|9415.7|9410.7|9416.7|9411.7|9415.7|9410.7|35
1604345400000|2020-11-02 19:30:00|9416.1|9411.1|9415.8|9410.8|9416.5|9411.5|9415.8|9410.8|36
1604345700000|2020-11-02 19:35:00|9415.7|9410.7|9414.6|9409.6|9415.7|9410.7|9414|9409|19
1604346000000|2020-11-02 19:40:00|9414.7|9409.7|9414.1|9409.1|9414.7|9409.7|9413.8|9408.8|24
1604346300000|2020-11-02 19:45:00|9414|9409|9414.2|9409.2|9414.2|9409.2|9413.3|9408.3|36
1604346600000|2020-11-02 19:50:00|9414.5|9409.5|9415.5|9410.5|9415.6|9410.6|9414.3|9409.3|14
1604346900000|2020-11-02 19:55:00|9415.3|9410.3|9414.8|9409.8|9415.6|9410.6|9414.6|9409.6|203
1604347200000|2020-11-02 20:00:00|9414.7|9409.7|9413.2|9408.2|9414.7|9409.7|9412|9407|57
1604347500000|2020-11-02 20:05:00|9413.3|9408.3|9413.6|9408.6|9414.7|9409.7|9413.3|9408.3|53
1604347800000|2020-11-02 20:10:00|9413.5|9408.5|9413.2|9408.2|9413.8|9408.8|9412.7|9407.7|15
1604348100000|2020-11-02 20:15:00|9413.1|9408.1|9411.3|9406.3|9413.1|9408.1|9411.3|9406.3|15
1604348400000|2020-11-02 20:20:00|9411.5|9406.5|9410.9|9405.9|9411.7|9406.7|9410.8|9405.8|17
1604348700000|2020-11-02 20:25:00|9411.1|9406.1|9410.8|9405.8|9411.3|9406.3|9410.8|9405.8|10
1604349000000|2020-11-02 20:30:00|9410.9|9405.9|9411.2|9406.2|9411.3|9406.3|9410.2|9405.2|25
1604349300000|2020-11-02 20:35:00|9411.3|9406.3|9412.3|9407.3|9412.9|9407.9|9411.2|9406.2|12
1604349600000|2020-11-02 20:40:00|9412.2|9407.2|9411.8|9406.8|9412.7|9407.7|9411.7|9406.7|23
1604349900000|2020-11-02 20:45:00|9411.7|9406.7|9409.3|9404.3|9411.7|9406.7|9409.3|9404.3|50
1604350200000|2020-11-02 20:50:00|9409.5|9404.5|9407.5|9402.5|9409.7|9404.7|9407.5|9402.5|77
1604350500000|2020-11-02 20:55:00|9407.6|9402.6|9409.2|9404.2|9409.3|9404.3|9407.5|9402.5|66
1604350800000|2020-11-02 21:00:00|9409.1|9404.1|9408.2|9403.2|9409.7|9404.7|9408|9403|36
1604351100000|2020-11-02 21:05:00|9408.3|9403.3|9408.8|9403.8|9409.3|9404.3|9408|9403|7
1604351400000|2020-11-02 21:10:00|9408.9|9403.9|9408.3|9403.3|9408.9|9403.9|9408|9403|22
1604351700000|2020-11-02 21:15:00|9408.2|9403.2|9407.8|9402.8|9408.3|9403.3|9407.8|9402.8|2
1604352000000|2020-11-02 21:20:00|9407.7|9402.7|9407.3|9402.3|9407.7|9402.7|9407.3|9402.3|26
1604352300000|2020-11-02 21:25:00|9407.4|9402.4|9407.7|9402.7|9408.1|9403.1|9407.2|9402.2|5
1604352600000|2020-11-02 21:30:00|9407.9|9402.9|9408.7|9403.7|9408.8|9403.8|9407.9|9402.9|1
1604352900000|2020-11-02 21:35:00|9408.6|9403.6|9409.6|9404.6|9409.7|9404.7|9408.3|9403.3|5
1604353200000|2020-11-02 21:40:00|9409.5|9404.5|9408.6|9403.6|9409.7|9404.7|9408.5|9403.5|1
1604353500000|2020-11-02 21:45:00|9408.7|9403.7|9408.2|9403.2|9408.7|9403.7|9407.8|9402.8|6
1604353800000|2020-11-02 21:50:00|9408.3|9403.3|9407.6|9402.6|9408.4|9403.4|9407.5|9402.5|2
1604354100000|2020-11-02 21:55:00|9407.7|9402.7|9409.7|9402.7|9410.6|9404.5|9406.6|9401.6|10
1604365200000|2020-11-03 01:00:00|9405.5|9400.5|9405.8|9400.8|9407|9402|9405.3|9400.3|125
1604365500000|2020-11-03 01:05:00|9405.6|9400.6|9403.9|9398.9|9405.9|9400.9|9403.3|9398.3|32
1604365800000|2020-11-03 01:10:00|9404.1|9399.1|9405.9|9400.9|9406|9401|9404.1|9399.1|22
1604366100000|2020-11-03 01:15:00|9405.7|9400.7|9404.4|9399.4|9405.8|9400.8|9404.3|9399.3|36
1604366400000|2020-11-03 01:20:00|9404.3|9399.3|9404.8|9399.8|9406.2|9401.2|9404.2|9399.2|34
1604366700000|2020-11-03 01:25:00|9404.7|9399.7|9403.1|9398.1|9404.7|9399.7|9402.6|9397.6|62
1604367000000|2020-11-03 01:30:00|9403.3|9398.3|9403.6|9398.6|9403.8|9398.8|9402.1|9397.1|31
1604367300000|2020-11-03 01:35:00|9403.4|9398.4|9404.2|9399.2|9404.4|9399.4|9402.8|9397.8|28
1604367600000|2020-11-03 01:40:00|9404.1|9399.1|9404.4|9399.4|9405.1|9400.1|9404.1|9399.1|11
1604367900000|2020-11-03 01:45:00|9404.3|9399.3|9404|9399|9404.8|9399.8|9404|9399|10
1604368200000|2020-11-03 01:50:00|9403.7|9398.7|9401.1|9396.1|9403.7|9398.7|9400.3|9395.3|64
1604368500000|2020-11-03 01:55:00|9401|9396|9400.2|9395.2|9401.2|9396.2|9399.7|9394.7|22
1604368800000|2020-11-03 02:00:00|9400.1|9395.1|9400.4|9395.4|9400.7|9395.7|9399.2|9394.2|26
1604369100000|2020-11-03 02:05:00|9400.3|9395.3|9398.3|9393.3|9400.3|9395.3|9398.1|9393.1|72
1604369400000|2020-11-03 02:10:00|9398.2|9393.2|9399.5|9394.5|9399.8|9394.8|9398|9393|24
1604369700000|2020-11-03 02:15:00|9399.3|9394.3|9399.6|9394.6|9399.6|9394.6|9398.7|9393.7|11
1604370000000|2020-11-03 02:20:00|9399.7|9394.7|9398.2|9393.2|9399.8|9394.8|9398|9393|29
1604370300000|2020-11-03 02:25:00|9398.3|9393.3|9399.8|9394.8|9399.8|9394.8|9398.3|9393.3|30
1604370600000|2020-11-03 02:30:00|9399.9|9394.9|9400.1|9395.1|9400.7|9395.7|9399.7|9394.7|81
1604370900000|2020-11-03 02:35:00|9400.2|9395.2|9399.3|9394.3|9400.2|9395.2|9399.2|9394.2|11
1604371200000|2020-11-03 02:40:00|9399.2|9394.2|9399.1|9394.1|9399.3|9394.3|9399.1|9394.1|21
1604371500000|2020-11-03 02:45:00|9398.7|9393.7|9400.3|9395.3|9400.3|9395.3|9397.6|9392.6|34
1604371800000|2020-11-03 02:50:00|9400.6|9395.6|9399.6|9394.6|9400.8|9395.8|9398.7|9393.7|44
1604372100000|2020-11-03 02:55:00|9399.7|9394.7|9399.2|9394.2|9399.8|9394.8|9399|9394|15
1604372400000|2020-11-03 03:00:00|9399.1|9394.1|9400.8|9395.8|9400.8|9395.8|9399.1|9394.1|4
1604372700000|2020-11-03 03:05:00|9400.7|9395.7|9401.5|9396.5|9401.8|9396.8|9400.2|9395.2|9
1604373000000|2020-11-03 03:10:00|9401.3|9396.3|9401.8|9396.8|9402.2|9397.2|9401|9396|117
1604373300000|2020-11-03 03:15:00|9401.9|9396.9|9401.2|9396.2|9402.1|9397.1|9401.2|9396.2|10
1604373600000|2020-11-03 03:20:00|9401.3|9396.3|9400.8|9395.8|9401.4|9396.4|9400.7|9395.7|2
1604373900000|2020-11-03 03:25:00|9400.7|9395.7|9399.5|9394.5|9401.1|9396.1|9399.3|9394.3|25
1604374200000|2020-11-03 03:30:00|9399.7|9394.7|9400|9395|9401.7|9396.7|9397.2|9392.2|156
1604374500000|2020-11-03 03:35:00|9399.8|9394.8|9399.2|9394.2|9399.8|9394.8|9398.6|9393.6|11
1604374800000|2020-11-03 03:40:00|9399.5|9394.5|9401.5|9396.5|9401.7|9396.7|9399.1|9394.1|14
1604375100000|2020-11-03 03:45:00|9401.7|9396.7|9402.1|9397.1|9402.7|9397.7|9401.5|9396.5|19
1604375400000|2020-11-03 03:50:00|9402|9397|9401.2|9396.2|9402.2|9397.2|9400.5|9395.5|3
1604375700000|2020-11-03 03:55:00|9401.1|9396.1|9400.5|9395.5|9401.2|9396.2|9399.7|9394.7|5
1604376000000|2020-11-03 04:00:00|9400.6|9395.6|9399.7|9394.7|9400.6|9395.6|9399.5|9394.5|16
1604376300000|2020-11-03 04:05:00|9399.9|9394.9|9399.8|9394.8|9400.2|9395.2|9399.8|9394.8|7
1604376600000|2020-11-03 04:10:00|9400.1|9395.1|9400|9395|9400.2|9395.2|9399.8|9394.8|11
1604376900000|2020-11-03 04:15:00|9400.2|9395.2|9402.7|9397.7|9402.7|9397.7|9400.2|9395.2|19
1604377200000|2020-11-03 04:20:00|9402.6|9397.6|9402|9397|9403|9398|9401.8|9396.8|12
1604377500000|2020-11-03 04:25:00|9402.2|9397.2|9401.7|9396.7|9402.2|9397.2|9401.1|9396.1|15
1604377800000|2020-11-03 04:30:00|9401.5|9396.5|9401.6|9396.6|9401.7|9396.7|9401.1|9396.1|7
1604378100000|2020-11-03 04:35:00|9401.5|9396.5|9401.2|9396.2|9401.5|9396.5|9400.8|9395.8|2
1604378400000|2020-11-03 04:40:00|9401.1|9396.1|9401.7|9396.7|9401.7|9396.7|9400.8|9395.8|1
1604378700000|2020-11-03 04:45:00|9401.8|9396.8|9401.8|9396.8|9402.2|9397.2|9401.7|9396.7|5
1604379000000|2020-11-03 04:50:00|9401.7|9396.7|9402.2|9397.2|9402.2|9397.2|9401.7|9396.7|42
1604379300000|2020-11-03 04:55:00|9402.3|9397.3|9403.5|9398.5|9403.7|9398.7|9402.2|9397.2|16
1604379600000|2020-11-03 05:00:00|9403.3|9398.3|9402.6|9397.6|9403.3|9398.3|9402.5|9397.5|9
1604379900000|2020-11-03 05:05:00|9402.5|9397.5|9401.2|9396.2|9402.5|9397.5|9400.6|9395.6|11
1604380200000|2020-11-03 05:10:00|9401.4|9396.4|9399.8|9394.8|9401.7|9396.7|9399.6|9394.6|13
1604380500000|2020-11-03 05:15:00|9400.1|9395.1|9400.5|9395.5|9400.5|9395.5|9400|9395|9
1604380800000|2020-11-03 05:20:00|9400.7|9395.7|9400.5|9395.5|9400.8|9395.8|9400.2|9395.2|1
1604381100000|2020-11-03 05:25:00|9400.6|9395.6|9397.6|9392.6|9400.6|9395.6|9397.1|9392.1|29
1604381400000|2020-11-03 05:30:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.5|9392.5|30
1604381700000|2020-11-03 05:35:00|9397.6|9392.6|9396.3|9391.3|9398.7|9393.7|9396.3|9391.3|19
1604382000000|2020-11-03 05:40:00|9396.6|9391.6|9397.8|9392.8|9397.8|9392.8|9396.6|9391.6|9
1604382300000|2020-11-03 05:45:00|9398.1|9393.1|9397.7|9392.7|9398.5|9393.5|9397.7|9392.7|9
1604382600000|2020-11-03 05:50:00|9397.5|9392.5|9399|9394|9399|9394|9397.1|9392.1|8
1604382900000|2020-11-03 05:55:00|9398.8|9393.8|9399.2|9394.2|9399.5|9394.5|9398|9393|1
1604383200000|2020-11-03 06:00:00|9399.1|9394.1|9399.2|9394.2|9399.5|9394.5|9398.6|9393.6|20
1604383500000|2020-11-03 06:05:00|9399.1|9394.1|9398.3|9393.3|9400.1|9395.1|9397.8|9392.8|27
1604383800000|2020-11-03 06:10:00|9398.2|9393.2|9399.1|9394.1|9399.8|9394.8|9398.2|9393.2|8
1604384100000|2020-11-03 06:15:00|9399|9394|9398.8|9393.8|9399.5|9394.5|9398.8|9393.8|18
1604384400000|2020-11-03 06:20:00|9399|9394|9399.5|9394.5|9399.6|9394.6|9398.6|9393.6|4
1604384700000|2020-11-03 06:25:00|9399.3|9394.3|9398.5|9393.5|9399.5|9394.5|9398.2|9393.2|3
1604385000000|2020-11-03 06:30:00|9398.3|9393.3|9398.5|9393.5|9399|9394|9398.1|9393.1|4
1604385300000|2020-11-03 06:35:00|9398.3|9393.3|9396.6|9391.6|9398.5|9393.5|9396.6|9391.6|20
1604385600000|2020-11-03 06:40:00|9396.7|9391.7|9397|9392|9397.1|9392.1|9396.6|9391.6|5
1604385900000|2020-11-03 06:45:00|9396.8|9391.8|9392.9|9387.9|9397|9392|9392.9|9387.9|48
1604386200000|2020-11-03 06:50:00|9393.1|9388.1|9394.6|9389.6|9394.8|9389.8|9391.8|9386.8|49
1604386500000|2020-11-03 06:55:00|9394.7|9389.7|9394.7|9389.7|9395.3|9390.3|9394.3|9389.3|8
1604386800000|2020-11-03 07:00:00|9394.5|9389.5|9393.2|9388.2|9395.3|9390.3|9391.8|9386.8|84
1604387100000|2020-11-03 07:05:00|9393.1|9388.1|9392.2|9387.2|9393.5|9388.5|9390.7|9385.7|66
1604387400000|2020-11-03 07:10:00|9392.1|9387.1|9393.8|9388.8|9394.5|9389.5|9391.7|9386.7|20
1604387700000|2020-11-03 07:15:00|9394.1|9389.1|9393|9388|9394.7|9389.7|9392.1|9387.1|8
1604388000000|2020-11-03 07:20:00|9393.2|9388.2|9392.2|9387.2|9394|9389|9392.2|9387.2|35
1604388300000|2020-11-03 07:25:00|9392.3|9387.3|9392.7|9387.7|9393|9388|9391.7|9386.7|60
1604388600000|2020-11-03 07:30:00|9392.9|9387.9|9393.5|9388.5|9393.7|9388.7|9391.1|9386.1|40
1604388900000|2020-11-03 07:35:00|9393.6|9388.6|9391.6|9386.6|9394.2|9389.2|9390.3|9385.3|26
1604389200000|2020-11-03 07:40:00|9391.7|9386.7|9389.8|9384.8|9391.7|9386.7|9389.5|9384.5|21
1604389500000|2020-11-03 07:45:00|9389.9|9384.9|9388.4|9383.4|9390.7|9385.7|9387.7|9382.7|44
1604389800000|2020-11-03 07:50:00|9388.3|9383.3|9387.8|9382.8|9388.4|9383.4|9385.7|9380.7|36
1604390100000|2020-11-03 07:55:00|9387.9|9382.9|9386.3|9381.3|9389.1|9384.1|9386.2|9381.2|33
1604390400000|2020-11-03 08:00:00|9386.4|9381.4|9387.8|9382.8|9388.9|9383.9|9386.4|9381.4|71
1604390700000|2020-11-03 08:05:00|9387.7|9382.7|9385.2|9380.2|9388|9383|9384.5|9379.5|44
1604391000000|2020-11-03 08:10:00|9385.3|9380.3|9386.3|9381.3|9386.3|9381.3|9384|9379|72
1604391300000|2020-11-03 08:15:00|9386.4|9381.4|9379.8|9374.8|9386.7|9381.7|9379.6|9374.6|75
1604391600000|2020-11-03 08:20:00|9379.7|9374.7|9376.1|9371.1|9379.8|9374.8|9376|9371|63
1604391900000|2020-11-03 08:25:00|9376.2|9371.2|9374.7|9369.7|9376.2|9371.2|9373|9368|71
1604392200000|2020-11-03 08:30:00|9375|9370|9377.4|9372.4|9377.7|9372.7|9374.5|9369.5|45
1604392500000|2020-11-03 08:35:00|9377.7|9372.7|9376.2|9371.2|9378|9373|9376|9371|45
1604392800000|2020-11-03 08:40:00|9376.1|9371.1|9375.1|9370.1|9376.9|9371.9|9375.1|9370.1|65
1604393100000|2020-11-03 08:45:00|9375|9370|9374.6|9369.6|9376.6|9371.6|9373.6|9368.6|39
1604393400000|2020-11-03 08:50:00|9374.5|9369.5|9375.4|9370.4|9375.7|9370.7|9374|9369|110
1604393700000|2020-11-03 08:55:00|9375.7|9370.7|9373.6|9368.6|9376|9371|9372.2|9367.2|71
1604394000000|2020-11-03 09:00:00|9373.5|9368.5|9374.4|9369.4|9374.4|9369.4|9372.1|9367.1|50
1604394300000|2020-11-03 09:05:00|9374.5|9369.5|9376.2|9371.2|9376.8|9371.8|9374.5|9369.5|45
1604394600000|2020-11-03 09:10:00|9376.1|9371.1|9374|9369|9377.7|9372.7|9374|9369|116
1604394900000|2020-11-03 09:15:00|9373.5|9368.5|9371.3|9366.3|9373.7|9368.7|9369.5|9364.5|129
1604395200000|2020-11-03 09:20:00|9371.6|9366.6|9369.7|9364.7|9372.6|9367.6|9369.7|9364.7|29
1604395500000|2020-11-03 09:25:00|9369.8|9364.8|9371.5|9366.5|9371.7|9366.7|9369.1|9364.1|45
1604395800000|2020-11-03 09:30:00|9371.6|9366.6|9369.5|9364.5|9372.7|9367.7|9369.3|9364.3|75
1604396100000|2020-11-03 09:35:00|9369.3|9364.3|9368.3|9363.3|9370|9365|9367.6|9362.6|65
1604396400000|2020-11-03 09:40:00|9368.4|9363.4|9367.8|9362.8|9370.6|9365.6|9367.6|9362.6|39
1604396700000|2020-11-03 09:45:00|9367.7|9362.7|9365.8|9360.8|9368.3|9363.3|9364.9|9359.9|152
1604397000000|2020-11-03 09:50:00|9366|9361|9365.7|9360.7|9367.3|9362.3|9364.7|9359.7|20
1604397300000|2020-11-03 09:55:00|9365.8|9360.8|9365.1|9360.1|9366.5|9361.5|9364.2|9359.2|82
1604397600000|2020-11-03 10:00:00|9364.8|9359.8|9368.4|9363.4|9368.7|9363.7|9364.8|9359.8|65
1604397900000|2020-11-03 10:05:00|9368.6|9363.6|9365.5|9360.5|9368.6|9363.6|9365.5|9360.5|34
1604398200000|2020-11-03 10:10:00|9365.3|9360.3|9367.2|9362.2|9367.2|9362.2|9365.1|9360.1|19
1604398500000|2020-11-03 10:15:00|9367.1|9362.1|9365.3|9360.3|9367.2|9362.2|9365.2|9360.2|21
1604398800000|2020-11-03 10:20:00|9365|9360|9367|9362|9367.2|9362.2|9364.6|9359.6|49
1604399100000|2020-11-03 10:25:00|9367.2|9362.2|9366.7|9361.7|9367.6|9362.6|9365.5|9360.5|36
1604399400000|2020-11-03 10:30:00|9366.8|9361.8|9366.7|9361.7|9367.2|9362.2|9365.3|9360.3|17
1604399700000|2020-11-03 10:35:00|9366.5|9361.5|9365.8|9360.8|9366.8|9361.8|9365.2|9360.2|46
1604400000000|2020-11-03 10:40:00|9365.7|9360.7|9368.2|9363.2|9368.8|9363.8|9365.7|9360.7|26
1604400300000|2020-11-03 10:45:00|9367.9|9362.9|9367.4|9362.4|9368.2|9363.2|9365.7|9360.7|59
1604400600000|2020-11-03 10:50:00|9367.5|9362.5|9368.7|9363.7|9368.9|9363.9|9367|9362|6
1604400900000|2020-11-03 10:55:00|9368.8|9363.8|9367.8|9362.8|9369.3|9364.3|9367.4|9362.4|7
1604401200000|2020-11-03 11:00:00|9367.7|9362.7|9365.8|9360.8|9368.4|9363.4|9365.8|9360.8|18
1604401500000|2020-11-03 11:05:00|9365.7|9360.7|9367.3|9362.3|9367.6|9362.6|9363.3|9358.3|155
1604401800000|2020-11-03 11:10:00|9367.2|9362.2|9365.5|9360.5|9367.2|9362.2|9365.1|9360.1|7
1604402100000|2020-11-03 11:15:00|9365.6|9360.6|9365.1|9360.1|9366.8|9361.8|9364.8|9359.8|38
1604402400000|2020-11-03 11:20:00|9364.8|9359.8|9363.8|9358.8|9364.8|9359.8|9361.7|9356.7|43
1604402700000|2020-11-03 11:25:00|9363.7|9358.7|9364.1|9359.1|9364.3|9359.3|9362.7|9357.7|12
1604403000000|2020-11-03 11:30:00|9363.8|9358.8|9359.1|9354.1|9363.8|9358.8|9357.6|9352.6|136
1604403300000|2020-11-03 11:35:00|9359.2|9354.2|9358.7|9353.7|9359.2|9354.2|9356.5|9351.5|47
1604403600000|2020-11-03 11:40:00|9358.6|9353.6|9358.2|9353.2|9358.6|9353.6|9355.5|9350.5|77
1604403900000|2020-11-03 11:45:00|9358.3|9353.3|9359.7|9354.7|9360|9355|9358.3|9353.3|19
1604404200000|2020-11-03 11:50:00|9359.8|9354.8|9360.3|9355.3|9361.3|9356.3|9359.2|9354.2|45
1604404500000|2020-11-03 11:55:00|9360.5|9355.5|9361.7|9356.7|9363.7|9358.7|9359.2|9354.2|112
1604404800000|2020-11-03 12:00:00|9361.6|9356.6|9360.2|9355.2|9362.7|9357.7|9360.1|9355.1|50
1604405100000|2020-11-03 12:05:00|9360.3|9355.3|9361.1|9356.1|9362.3|9357.3|9360.1|9355.1|19
1604405400000|2020-11-03 12:10:00|9361.2|9356.2|9362.7|9357.7|9362.7|9357.7|9361.1|9356.1|51
1604405700000|2020-11-03 12:15:00|9362.8|9357.8|9363.6|9358.6|9364.7|9359.7|9362.8|9357.8|23
1604406000000|2020-11-03 12:20:00|9363.7|9358.7|9360.5|9355.5|9364.3|9359.3|9358.5|9353.5|22
1604406300000|2020-11-03 12:25:00|9360.6|9355.6|9361|9356|9361.5|9356.5|9359.2|9354.2|14
1604406600000|2020-11-03 12:30:00|9361.2|9356.2|9362.8|9357.8|9363.1|9358.1|9361.1|9356.1|17
1604406900000|2020-11-03 12:35:00|9362.6|9357.6|9363.8|9358.8|9364.1|9359.1|9362.6|9357.6|41
1604407200000|2020-11-03 12:40:00|9363.9|9358.9|9363.4|9358.4|9364.1|9359.1|9362.4|9357.4|24
1604407500000|2020-11-03 12:45:00|9363.3|9358.3|9362.6|9357.6|9363.3|9358.3|9362.1|9357.1|14
1604407800000|2020-11-03 12:50:00|9362.7|9357.7|9363|9358|9363.3|9358.3|9361.8|9356.8|22
1604408100000|2020-11-03 12:55:00|9363.2|9358.2|9365.4|9360.4|9365.7|9360.7|9362.2|9357.2|28
1604408400000|2020-11-03 13:00:00|9365.3|9360.3|9363.7|9358.7|9365.3|9360.3|9362.8|9357.8|80
1604408700000|2020-11-03 13:05:00|9363.6|9358.6|9361.8|9356.8|9363.7|9358.7|9361.3|9356.3|45
1604409000000|2020-11-03 13:10:00|9362.1|9357.1|9362.9|9357.9|9364.4|9359.4|9361.9|9356.9|58
1604409300000|2020-11-03 13:15:00|9362.8|9357.8|9361.4|9356.4|9363.6|9358.6|9360.7|9355.7|77
1604409600000|2020-11-03 13:20:00|9361.3|9356.3|9361.4|9356.4|9362.3|9357.3|9360.8|9355.8|50
1604409900000|2020-11-03 13:25:00|9361.6|9356.6|9358.4|9353.4|9361.7|9356.7|9357.8|9352.8|132
1604410200000|2020-11-03 13:30:00|9358.3|9353.3|9356.2|9351.2|9359.3|9354.3|9355.6|9350.6|84
1604410500000|2020-11-03 13:35:00|9356.3|9351.3|9358.1|9353.1|9358.3|9353.3|9355.7|9350.7|44
1604410800000|2020-11-03 13:40:00|9357.9|9352.9|9360.4|9355.4|9360.7|9355.7|9355.9|9350.9|64
1604411100000|2020-11-03 13:45:00|9360.6|9355.6|9359.7|9354.7|9360.6|9355.6|9358.7|9353.7|17
1604411400000|2020-11-03 13:50:00|9359.9|9354.9|9361.3|9356.3|9362.1|9357.1|9359.9|9354.9|56
1604411700000|2020-11-03 13:55:00|9361.2|9356.2|9360.5|9355.5|9361.3|9356.3|9358.6|9353.6|22
1604412000000|2020-11-03 14:00:00|9360.8|9355.8|9357.7|9352.7|9360.8|9355.8|9357.6|9352.6|16
1604412300000|2020-11-03 14:05:00|9357.9|9352.9|9358.4|9353.4|9358.6|9353.6|9357.1|9352.1|49
1604412600000|2020-11-03 14:10:00|9358.6|9353.6|9359.7|9354.7|9360.9|9355.9|9357.8|9352.8|82
1604412900000|2020-11-03 14:15:00|9359.6|9354.6|9357.8|9352.8|9360.3|9355.3|9357.4|9352.4|41
1604413200000|2020-11-03 14:20:00|9357.7|9352.7|9354.8|9349.8|9357.8|9352.8|9354.7|9349.7|57
1604413500000|2020-11-03 14:25:00|9354.9|9349.9|9351.6|9346.6|9354.9|9349.9|9351.6|9346.6|57
1604413800000|2020-11-03 14:30:00|9351.7|9346.7|9350.9|9345.9|9353.8|9348.8|9350.2|9345.2|256
1604414100000|2020-11-03 14:35:00|9351.1|9346.1|9352.4|9347.4|9353.2|9348.2|9349.9|9344.9|91
1604414400000|2020-11-03 14:40:00|9352.6|9347.6|9352.9|9347.9|9354.4|9349.4|9352.6|9347.6|65
1604414700000|2020-11-03 14:45:00|9352.7|9347.7|9355.2|9350.2|9355.3|9350.3|9352.7|9347.7|121
1604415000000|2020-11-03 14:50:00|9355.1|9350.1|9353.4|9348.4|9355.3|9350.3|9351.6|9346.6|165
1604415300000|2020-11-03 14:55:00|9353.3|9348.3|9354.9|9349.9|9355.3|9350.3|9352.2|9347.2|92
1604415600000|2020-11-03 15:00:00|9354.7|9349.7|9348.1|9343.1|9354.8|9349.8|9347.8|9342.8|129
1604415900000|2020-11-03 15:05:00|9347.9|9342.9|9346.7|9341.7|9348.7|9343.7|9344.5|9339.5|207
1604416200000|2020-11-03 15:10:00|9346.6|9341.6|9345.9|9340.9|9347.1|9342.1|9344.6|9339.6|85
1604416500000|2020-11-03 15:15:00|9345.8|9340.8|9344.6|9339.6|9348.2|9343.2|9344|9339|179
1604416800000|2020-11-03 15:20:00|9344.5|9339.5|9342.2|9337.2|9344.9|9339.9|9341.6|9336.6|146
1604417100000|2020-11-03 15:25:00|9342.4|9337.4|9346.4|9341.4|9346.6|9341.6|9342.4|9337.4|68
1604417400000|2020-11-03 15:30:00|9346.3|9341.3|9343.3|9338.3|9346.3|9341.3|9341.9|9336.9|81
1604417700000|2020-11-03 15:35:00|9343.4|9338.4|9344.6|9339.6|9345.2|9340.2|9342.3|9337.3|56
1604418000000|2020-11-03 15:40:00|9344.4|9339.4|9343.6|9338.6|9345.8|9340.8|9342.9|9337.9|36
1604418300000|2020-11-03 15:45:00|9343.7|9338.7|9342|9337|9343.7|9338.7|9340.8|9335.8|143
1604418600000|2020-11-03 15:50:00|9341.7|9336.7|9334.6|9329.6|9341.7|9336.7|9334.1|9329.1|252
1604418900000|2020-11-03 15:55:00|9334.5|9329.5|9336.7|9331.7|9337.1|9332.1|9333.2|9328.2|256
1604419200000|2020-11-03 16:00:00|9336.8|9331.8|9338.7|9333.7|9338.9|9333.9|9336|9331|308
1604419500000|2020-11-03 16:05:00|9338.6|9333.6|9334.5|9329.5|9338.7|9333.7|9334.2|9329.2|204
1604419800000|2020-11-03 16:10:00|9334.6|9329.6|9334.7|9329.7|9335.7|9330.7|9333.2|9328.2|75
1604420100000|2020-11-03 16:15:00|9334.6|9329.6|9332.9|9327.9|9335.2|9330.2|9330.6|9325.6|265
1604420400000|2020-11-03 16:20:00|9332.7|9327.7|9335.6|9330.6|9336.2|9331.2|9332.7|9327.7|217
1604420700000|2020-11-03 16:25:00|9335.5|9330.5|9337.1|9332.1|9337.2|9332.2|9335.1|9330.1|77
1604421000000|2020-11-03 16:30:00|9337.2|9332.2|9337.2|9332.2|9337.7|9332.7|9336.4|9331.4|74
1604421300000|2020-11-03 16:35:00|9337.1|9332.1|9336.6|9331.6|9338.5|9333.5|9336.4|9331.4|114
1604421600000|2020-11-03 16:40:00|9336.4|9331.4|9339.5|9334.5|9339.7|9334.7|9335.6|9330.6|64
1604421900000|2020-11-03 16:45:00|9339.6|9334.6|9341.7|9336.7|9341.7|9336.7|9338.9|9333.9|66
1604422200000|2020-11-03 16:50:00|9341.6|9336.6|9342.5|9337.5|9343.2|9338.2|9341.4|9336.4|87
1604422500000|2020-11-03 16:55:00|9342.4|9337.4|9342.4|9337.4|9344.2|9339.2|9341.9|9336.9|23
1604422800000|2020-11-03 17:00:00|9342.3|9337.3|9343.2|9338.2|9343.2|9338.2|9340.9|9335.9|41
1604423100000|2020-11-03 17:05:00|9343.1|9338.1|9341.4|9336.4|9344.2|9339.2|9341.3|9336.3|94
1604423400000|2020-11-03 17:10:00|9341.2|9336.2|9342.1|9337.1|9342.2|9337.2|9339.9|9334.9|39
1604423700000|2020-11-03 17:15:00|9342.2|9337.2|9341.4|9336.4|9343.2|9338.2|9341.4|9336.4|86
1604424000000|2020-11-03 17:20:00|9341.3|9336.3|9340.8|9335.8|9341.7|9336.7|9340.5|9335.5|59
1604424300000|2020-11-03 17:25:00|9340.6|9335.6|9340.2|9335.2|9341.1|9336.1|9339.8|9334.8|31
1604424600000|2020-11-03 17:30:00|9340.1|9335.1|9342.1|9337.1|9342.2|9337.2|9339.9|9334.9|39
1604424900000|2020-11-03 17:35:00|9342.2|9337.2|9342.4|9337.4|9342.9|9337.9|9341.9|9336.9|32
1604425200000|2020-11-03 17:40:00|9342.5|9337.5|9343.9|9338.9|9343.9|9338.9|9341.9|9336.9|26
1604425500000|2020-11-03 17:45:00|9343.7|9338.7|9345.9|9340.9|9346.4|9341.4|9343.5|9338.5|54
1604425800000|2020-11-03 17:50:00|9346|9341|9347.7|9342.7|9347.9|9342.9|9346|9341|40
1604426100000|2020-11-03 17:55:00|9347.6|9342.6|9351.4|9346.4|9352.2|9347.2|9347|9342|122
1604426400000|2020-11-03 18:00:00|9351.2|9346.2|9350.7|9345.7|9351.2|9346.2|9348.9|9343.9|59
1604426700000|2020-11-03 18:05:00|9350.8|9345.8|9352.6|9347.6|9353|9348|9350.8|9345.8|41
1604427000000|2020-11-03 18:10:00|9352.5|9347.5|9352.5|9347.5|9352.8|9347.8|9351.9|9346.9|12
1604427300000|2020-11-03 18:15:00|9352.4|9347.4|9352.4|9347.4|9352.4|9347.4|9350.9|9345.9|30
1604427600000|2020-11-03 18:20:00|9352.7|9347.7|9354.5|9349.5|9354.5|9349.5|9352.5|9347.5|63
1604427900000|2020-11-03 18:25:00|9354.4|9349.4|9354.4|9349.4|9355.7|9350.7|9354.4|9349.4|145
1604428200000|2020-11-03 18:30:00|9354.1|9349.1|9354.1|9349.1|9355.1|9350.1|9353.9|9348.9|44
1604428500000|2020-11-03 18:35:00|9354.2|9349.2|9354.6|9349.6|9355.4|9350.4|9353.9|9348.9|26
1604428800000|2020-11-03 18:40:00|9354.5|9349.5|9354.4|9349.4|9355.1|9350.1|9353.1|9348.1|16
1604429100000|2020-11-03 18:45:00|9354.6|9349.6|9356.5|9351.5|9356.6|9351.6|9354.6|9349.6|50
1604429400000|2020-11-03 18:50:00|9356.4|9351.4|9356|9351|9356.4|9351.4|9355.4|9350.4|34
1604429700000|2020-11-03 18:55:00|9356.1|9351.1|9359.5|9354.5|9359.5|9354.5|9355.5|9350.5|52
1604430000000|2020-11-03 19:00:00|9359.6|9354.6|9357.6|9352.6|9359.7|9354.7|9357.4|9352.4|117
1604430300000|2020-11-03 19:05:00|9357.7|9352.7|9360.4|9355.4|9360.7|9355.7|9357.7|9352.7|88
1604430600000|2020-11-03 19:10:00|9360.2|9355.2|9359.7|9354.7|9360.2|9355.2|9358.8|9353.8|22
1604430900000|2020-11-03 19:15:00|9360.1|9355.1|9359.5|9354.5|9360.7|9355.7|9359.2|9354.2|31
1604431200000|2020-11-03 19:20:00|9359.4|9354.4|9359.1|9354.1|9359.7|9354.7|9358.7|9353.7|49
1604431500000|2020-11-03 19:25:00|9358.9|9353.9|9358.2|9353.2|9359.6|9354.6|9358.2|9353.2|69
1604431800000|2020-11-03 19:30:00|9358.1|9353.1|9357.2|9352.2|9358.7|9353.7|9356.9|9351.9|53
1604432100000|2020-11-03 19:35:00|9357.3|9352.3|9358.1|9353.1|9358.4|9353.4|9357.2|9352.2|58
1604432400000|2020-11-03 19:40:00|9358.2|9353.2|9357.6|9352.6|9359|9354|9357.2|9352.2|72
1604432700000|2020-11-03 19:45:00|9357.5|9352.5|9357.7|9352.7|9359.5|9354.5|9357.2|9352.2|44
1604433000000|2020-11-03 19:50:00|9357.8|9352.8|9358.4|9353.4|9359.6|9354.6|9357.8|9352.8|100
1604433300000|2020-11-03 19:55:00|9358.6|9353.6|9357.4|9352.4|9358.6|9353.6|9356.3|9351.3|161
1604433600000|2020-11-03 20:00:00|9357.6|9352.6|9358.7|9353.7|9358.9|9353.9|9356.7|9351.7|86
1604433900000|2020-11-03 20:05:00|9358.8|9353.8|9359.1|9354.1|9359.4|9354.4|9357.6|9352.6|81
1604434200000|2020-11-03 20:10:00|9359.2|9354.2|9359.4|9354.4|9359.7|9354.7|9359.1|9354.1|44
1604434500000|2020-11-03 20:15:00|9359.5|9354.5|9359.9|9354.9|9360.4|9355.4|9359.4|9354.4|39
1604434800000|2020-11-03 20:20:00|9359.8|9354.8|9362.6|9357.6|9362.9|9357.9|9359.1|9354.1|70
1604435100000|2020-11-03 20:25:00|9362.5|9357.5|9359.7|9354.7|9362.5|9357.5|9359.6|9354.6|45
1604435400000|2020-11-03 20:30:00|9359.6|9354.6|9358.6|9353.6|9359.9|9354.9|9358.2|9353.2|32
1604435700000|2020-11-03 20:35:00|9358.3|9353.3|9358.4|9353.4|9358.9|9353.9|9358.1|9353.1|53
1604436000000|2020-11-03 20:40:00|9358.3|9353.3|9358.5|9353.5|9358.9|9353.9|9357.3|9352.3|78
1604436300000|2020-11-03 20:45:00|9358.3|9353.3|9356.8|9351.8|9358.6|9353.6|9356.8|9351.8|41
1604436600000|2020-11-03 20:50:00|9356.9|9351.9|9357.1|9352.1|9358.2|9353.2|9356.6|9351.6|53
1604436900000|2020-11-03 20:55:00|9357.2|9352.2|9356.8|9351.8|9358|9353|9356.7|9351.7|154
1604437200000|2020-11-03 21:00:00|9356.9|9351.9|9351.1|9346.1|9358.4|9353.4|9351.1|9346.1|88
1604437500000|2020-11-03 21:05:00|9350.9|9345.9|9350.2|9345.2|9351.4|9346.4|9349.6|9344.6|63
1604437800000|2020-11-03 21:10:00|9350.3|9345.3|9350.2|9345.2|9351.5|9346.5|9350.1|9345.1|43
1604438100000|2020-11-03 21:15:00|9349.7|9344.7|9348.2|9343.2|9350.1|9345.1|9348.2|9343.2|58
1604438400000|2020-11-03 21:20:00|9348.1|9343.1|9346.6|9341.6|9348.2|9343.2|9346.6|9341.6|30
1604438700000|2020-11-03 21:25:00|9346.7|9341.7|9345.6|9340.6|9347|9342|9345.4|9340.4|16
1604439000000|2020-11-03 21:30:00|9345.7|9340.7|9343.9|9338.9|9346|9341|9343.6|9338.6|80
1604439300000|2020-11-03 21:35:00|9344|9339|9342.9|9337.9|9344.4|9339.4|9342.7|9337.7|61
1604439600000|2020-11-03 21:40:00|9342.7|9337.7|9343.1|9338.1|9343.1|9338.1|9342.2|9337.2|19
1604439900000|2020-11-03 21:45:00|9343|9338|9342.4|9337.4|9343.6|9338.6|9342.4|9337.4|25
1604440200000|2020-11-03 21:50:00|9342.1|9337.1|9341.7|9336.7|9342.7|9337.7|9341.4|9336.4|13
1604440500000|2020-11-03 21:55:00|9341.9|9336.9|9342.8|9335.8|9343.4|9338.2|9340.2|9335.2|22
1604451600000|2020-11-04 01:00:00|9367.8|9362.8|9355|9350|9372.1|9367.1|9350.9|9345.9|358
1604451900000|2020-11-04 01:05:00|9355.1|9350.1|9351|9346|9356.5|9351.5|9348.9|9343.9|135
1604452200000|2020-11-04 01:10:00|9351.1|9346.1|9351.2|9346.2|9352.4|9347.4|9342.6|9337.6|124
1604452500000|2020-11-04 01:15:00|9351.1|9346.1|9355.9|9350.9|9357.7|9352.7|9350.4|9345.4|95
1604452800000|2020-11-04 01:20:00|9355.7|9350.7|9353.2|9348.2|9355.9|9350.9|9348.1|9343.1|84
1604453100000|2020-11-04 01:25:00|9353.4|9348.4|9369.7|9364.7|9373.1|9368.1|9353.4|9348.4|232
1604453400000|2020-11-04 01:30:00|9369.6|9364.6|9368|9363|9371.3|9366.3|9361|9356|131
1604453700000|2020-11-04 01:35:00|9368.1|9363.1|9371.6|9366.6|9374.7|9369.7|9362.5|9357.5|134
1604454000000|2020-11-04 01:40:00|9371.5|9366.5|9364.4|9359.4|9374.4|9369.4|9364.4|9359.4|194
1604454300000|2020-11-04 01:45:00|9364.7|9359.7|9366|9361|9368.9|9363.9|9364.4|9359.4|302
1604454600000|2020-11-04 01:50:00|9366.2|9361.2|9358.4|9353.4|9367.4|9362.4|9356.1|9351.1|106
1604454900000|2020-11-04 01:55:00|9358.9|9353.9|9368.5|9363.5|9370.4|9365.4|9357|9352|116
1604455200000|2020-11-04 02:00:00|9368.6|9363.6|9367|9362|9369.2|9364.2|9365.4|9360.4|121
1604455500000|2020-11-04 02:05:00|9367.1|9362.1|9369.9|9364.9|9372.4|9367.4|9366.2|9361.2|59
1604455800000|2020-11-04 02:10:00|9369.7|9364.7|9366.1|9361.1|9370.5|9365.5|9365.5|9360.5|87
1604456100000|2020-11-04 02:15:00|9366|9361|9377.2|9372.2|9379.5|9374.5|9365.9|9360.9|270
1604456400000|2020-11-04 02:20:00|9377.1|9372.1|9402.9|9397.9|9403.4|9398.4|9374.9|9369.9|482
1604456700000|2020-11-04 02:25:00|9402.6|9397.6|9400.7|9395.7|9405.2|9400.2|9392.7|9387.7|611
1604457000000|2020-11-04 02:30:00|9400.6|9395.6|9403.6|9398.6|9412.2|9407.2|9400.5|9395.5|468
1604457300000|2020-11-04 02:35:00|9403.7|9398.7|9417.3|9412.3|9417.3|9412.3|9403.5|9398.5|318
1604457600000|2020-11-04 02:40:00|9417.1|9412.1|9426.6|9421.6|9433.4|9428.4|9415|9410|453
1604457900000|2020-11-04 02:45:00|9426.7|9421.7|9424.5|9419.5|9429.2|9424.2|9417.5|9412.5|534
1604458200000|2020-11-04 02:50:00|9424.3|9419.3|9410.5|9405.5|9427.2|9422.2|9406.8|9401.8|192
1604458500000|2020-11-04 02:55:00|9410.2|9405.2|9419.2|9414.2|9425.1|9420.1|9409.6|9404.6|163
1604458800000|2020-11-04 03:00:00|9419.1|9414.1|9414.7|9409.7|9421.3|9416.3|9404.9|9399.9|246
1604459100000|2020-11-04 03:05:00|9415|9410|9408|9403|9417.8|9412.8|9408|9403|115
1604459400000|2020-11-04 03:10:00|9408.2|9403.2|9407.7|9402.7|9409.2|9404.2|9402.5|9397.5|174
1604459700000|2020-11-04 03:15:00|9407.6|9402.6|9400.7|9395.7|9407.6|9402.6|9391.6|9386.6|266
1604460000000|2020-11-04 03:20:00|9400.8|9395.8|9397.1|9392.1|9400.8|9395.8|9391.8|9386.8|64
1604460300000|2020-11-04 03:25:00|9397|9392|9397.3|9392.3|9401.7|9396.7|9395.8|9390.8|216
1604460600000|2020-11-04 03:30:00|9397.5|9392.5|9403.5|9398.5|9406.7|9401.7|9396.6|9391.6|71
1604460900000|2020-11-04 03:35:00|9403.6|9398.6|9401.6|9396.6|9404.7|9399.7|9399.5|9394.5|86
1604461200000|2020-11-04 03:40:00|9401.8|9396.8|9396|9391|9403|9398|9389.7|9384.7|150
1604461500000|2020-11-04 03:45:00|9395.8|9390.8|9400.7|9395.7|9402.4|9397.4|9395.5|9390.5|73
1604461800000|2020-11-04 03:50:00|9400.8|9395.8|9403.7|9398.7|9406.9|9401.9|9400.1|9395.1|69
1604462100000|2020-11-04 03:55:00|9403.4|9398.4|9399.9|9394.9|9403.9|9398.9|9397.7|9392.7|177
1604462400000|2020-11-04 04:00:00|9400.2|9395.2|9400.9|9395.9|9401.9|9396.9|9398.9|9393.9|80
1604462700000|2020-11-04 04:05:00|9401.2|9396.2|9399.3|9394.3|9403.3|9398.3|9398.6|9393.6|136
1604463000000|2020-11-04 04:10:00|9399.4|9394.4|9398.3|9393.3|9400.9|9395.9|9397.5|9392.5|110
1604463300000|2020-11-04 04:15:00|9398.4|9393.4|9405.1|9400.1|9405.4|9400.4|9398|9393|31
1604463600000|2020-11-04 04:20:00|9405|9400|9402.6|9397.6|9411|9406|9400.5|9395.5|165
1604463900000|2020-11-04 04:25:00|9402.5|9397.5|9393|9388|9402.8|9397.8|9391|9386|103
1604464200000|2020-11-04 04:30:00|9393.1|9388.1|9380.7|9375.7|9395|9390|9377.9|9372.9|219
1604464500000|2020-11-04 04:35:00|9380.3|9375.3|9386.6|9381.6|9387.7|9382.7|9379.8|9374.8|86
1604464800000|2020-11-04 04:40:00|9386.5|9381.5|9390.3|9385.3|9391.3|9386.3|9385.2|9380.2|86
1604465100000|2020-11-04 04:45:00|9390.2|9385.2|9386.9|9381.9|9396.5|9391.5|9386.8|9381.8|127
1604465400000|2020-11-04 04:50:00|9387|9382|9390.3|9385.3|9390.8|9385.8|9384.8|9379.8|41
1604465700000|2020-11-04 04:55:00|9390.4|9385.4|9393|9388|9393.7|9388.7|9387.7|9382.7|38
1604466000000|2020-11-04 05:00:00|9392.7|9387.7|9392.5|9387.5|9397.5|9392.5|9389.9|9384.9|27
1604466300000|2020-11-04 05:05:00|9392.6|9387.6|9385.2|9380.2|9394.6|9389.6|9383.6|9378.6|74
1604466600000|2020-11-04 05:10:00|9385.1|9380.1|9380.3|9375.3|9385.1|9380.1|9374.6|9369.6|180
1604466900000|2020-11-04 05:15:00|9380.2|9375.2|9386.5|9381.5|9388.3|9383.3|9379|9374|70
1604467200000|2020-11-04 05:20:00|9386.2|9381.2|9386.2|9381.2|9387.7|9382.7|9381.1|9376.1|165
1604467500000|2020-11-04 05:25:00|9386.1|9381.1|9385.2|9380.2|9386.2|9381.2|9382.5|9377.5|26
1604467800000|2020-11-04 05:30:00|9385.1|9380.1|9387.2|9382.2|9389.1|9384.1|9383.7|9378.7|39
1604468100000|2020-11-04 05:35:00|9387.5|9382.5|9387.2|9382.2|9388.6|9383.6|9384|9379|16
1604468400000|2020-11-04 05:40:00|9387.3|9382.3|9391.3|9386.3|9392.5|9387.5|9387.2|9382.2|40
1604468700000|2020-11-04 05:45:00|9391.2|9386.2|9393.7|9388.7|9395.1|9390.1|9388.3|9383.3|40
1604469000000|2020-11-04 05:50:00|9394.1|9389.1|9393|9388|9394.1|9389.1|9390.7|9385.7|37
1604469300000|2020-11-04 05:55:00|9392.8|9387.8|9392.8|9387.8|9397|9392|9389.1|9384.1|75
1604469600000|2020-11-04 06:00:00|9393.5|9388.5|9397.6|9392.6|9398.9|9393.9|9392.9|9387.9|41
1604469900000|2020-11-04 06:05:00|9397.4|9392.4|9395.7|9390.7|9399.2|9394.2|9394.8|9389.8|35
1604470200000|2020-11-04 06:10:00|9395.6|9390.6|9391.8|9386.8|9396.9|9391.9|9386.7|9381.7|59
1604470500000|2020-11-04 06:15:00|9391.6|9386.6|9396.1|9391.1|9397.1|9392.1|9391|9386|58
1604470800000|2020-11-04 06:20:00|9396.5|9391.5|9393.2|9388.2|9396.5|9391.5|9391.2|9386.2|28
1604471100000|2020-11-04 06:25:00|9393.3|9388.3|9393.5|9388.5|9396.4|9391.4|9393.2|9388.2|40
1604471400000|2020-11-04 06:30:00|9393.3|9388.3|9395.3|9390.3|9395.5|9390.5|9391.6|9386.6|22
1604471700000|2020-11-04 06:35:00|9395.1|9390.1|9395.5|9390.5|9396.5|9391.5|9392.8|9387.8|32
1604472000000|2020-11-04 06:40:00|9395.3|9390.3|9402.3|9397.3|9403.9|9398.9|9394.6|9389.6|61
1604472300000|2020-11-04 06:45:00|9402.2|9397.2|9400|9395|9404.1|9399.1|9399|9394|84
1604472600000|2020-11-04 06:50:00|9399.8|9394.8|9403.4|9398.4|9407.1|9402.1|9399.1|9394.1|33
1604472900000|2020-11-04 06:55:00|9403.1|9398.1|9400.5|9395.5|9403.5|9398.5|9399.7|9394.7|130
1604473200000|2020-11-04 07:00:00|9401.1|9396.1|9402.6|9397.6|9404.3|9399.3|9397.3|9392.3|89
1604473500000|2020-11-04 07:05:00|9402.5|9397.5|9402.3|9397.3|9404.6|9399.6|9399.7|9394.7|33
1604473800000|2020-11-04 07:10:00|9402.5|9397.5|9405.5|9400.5|9407|9402|9402.3|9397.3|34
1604474100000|2020-11-04 07:15:00|9405.3|9400.3|9405.8|9400.8|9407.3|9402.3|9404.2|9399.2|28
1604474400000|2020-11-04 07:20:00|9405.7|9400.7|9405.2|9400.2|9408.8|9403.8|9403.5|9398.5|45
1604474700000|2020-11-04 07:25:00|9405.1|9400.1|9413.9|9408.9|9415.5|9410.5|9403.7|9398.7|66
1604475000000|2020-11-04 07:30:00|9414.2|9409.2|9410.5|9405.5|9414.2|9409.2|9403.9|9398.9|105
1604475300000|2020-11-04 07:35:00|9410.6|9405.6|9410.5|9405.5|9412.7|9407.7|9408.6|9403.6|57
1604475600000|2020-11-04 07:40:00|9410.7|9405.7|9407.9|9402.9|9413.8|9408.8|9407.4|9402.4|173
1604475900000|2020-11-04 07:45:00|9408|9403|9414.1|9409.1|9416.9|9411.9|9408|9403|59
1604476200000|2020-11-04 07:50:00|9414.2|9409.2|9407.3|9402.3|9414.5|9409.5|9406.3|9401.3|70
1604476500000|2020-11-04 07:55:00|9407.4|9402.4|9397.3|9392.3|9410.3|9405.3|9397.2|9392.2|195
1604476800000|2020-11-04 08:00:00|9397.4|9392.4|9399.5|9394.5|9401.7|9396.7|9394.7|9389.7|234
1604477100000|2020-11-04 08:05:00|9399.3|9394.3|9399.3|9394.3|9401.3|9396.3|9397.4|9392.4|120
1604477400000|2020-11-04 08:10:00|9399.2|9394.2|9402.8|9397.8|9403.7|9398.7|9397.9|9392.9|104
1604477700000|2020-11-04 08:15:00|9402.9|9397.9|9402.2|9397.2|9404.2|9399.2|9396.9|9391.9|85
1604478000000|2020-11-04 08:20:00|9401.9|9396.9|9394|9389|9404.7|9399.7|9393.9|9388.9|63
1604478300000|2020-11-04 08:25:00|9394.1|9389.1|9388.9|9383.9|9398.2|9393.2|9386.9|9381.9|101
1604478600000|2020-11-04 08:30:00|9389.2|9384.2|9385.7|9380.7|9392.2|9387.2|9385.6|9380.6|124
1604478900000|2020-11-04 08:35:00|9386|9381|9381.8|9376.8|9386|9381|9377|9372|147
1604479200000|2020-11-04 08:40:00|9381.6|9376.6|9383.8|9378.8|9384.5|9379.5|9379.6|9374.6|42
1604479500000|2020-11-04 08:45:00|9383.6|9378.6|9383.1|9378.1|9384.5|9379.5|9380.6|9375.6|46
1604479800000|2020-11-04 08:50:00|9383.2|9378.2|9389.7|9384.7|9390.3|9385.3|9381.6|9376.6|51
1604480100000|2020-11-04 08:55:00|9389.6|9384.6|9393.3|9388.3|9394.1|9389.1|9388.9|9383.9|32
1604480400000|2020-11-04 09:00:00|9393.2|9388.2|9394.4|9389.4|9396.8|9391.8|9391.6|9386.6|106
1604480700000|2020-11-04 09:05:00|9394.2|9389.2|9387.6|9382.6|9394.8|9389.8|9387|9382|100
1604481000000|2020-11-04 09:10:00|9387.5|9382.5|9393.2|9388.2|9393.4|9388.4|9387.1|9382.1|30
1604481300000|2020-11-04 09:15:00|9393.1|9388.1|9390.8|9385.8|9393.7|9388.7|9389.6|9384.6|21
1604481600000|2020-11-04 09:20:00|9390.7|9385.7|9391.8|9386.8|9392.4|9387.4|9389.5|9384.5|18
1604481900000|2020-11-04 09:25:00|9392|9387|9392.1|9387.1|9394.7|9389.7|9390.2|9385.2|42
1604482200000|2020-11-04 09:30:00|9391.9|9386.9|9393.8|9388.8|9394.3|9389.3|9390.9|9385.9|30
1604482500000|2020-11-04 09:35:00|9393.9|9388.9|9389.6|9384.6|9394.7|9389.7|9387|9382|31
1604482800000|2020-11-04 09:40:00|9389.4|9384.4|9387.2|9382.2|9392.5|9387.5|9386.3|9381.3|45
1604483100000|2020-11-04 09:45:00|9386.8|9381.8|9378.1|9373.1|9387.4|9382.4|9375.9|9370.9|119
1604483400000|2020-11-04 09:50:00|9377.9|9372.9|9380|9375|9381.1|9376.1|9375.1|9370.1|68
1604483700000|2020-11-04 09:55:00|9379.7|9374.7|9383.5|9378.5|9385.6|9380.6|9378.7|9373.7|29
1604484000000|2020-11-04 10:00:00|9383.6|9378.6|9383.8|9378.8|9385.5|9380.5|9380.7|9375.7|27
1604484300000|2020-11-04 10:05:00|9383.7|9378.7|9381.5|9376.5|9385.7|9380.7|9381.1|9376.1|11
1604484600000|2020-11-04 10:10:00|9381.3|9376.3|9382.8|9377.8|9384.8|9379.8|9380.8|9375.8|185
1604484900000|2020-11-04 10:15:00|9382.7|9377.7|9376.7|9371.7|9383.3|9378.3|9375.2|9370.2|217
1604485200000|2020-11-04 10:20:00|9376.6|9371.6|9375.8|9370.8|9378.1|9373.1|9374|9369|29
1604485500000|2020-11-04 10:25:00|9375.9|9370.9|9373.1|9368.1|9377|9372|9372.6|9367.6|31
1604485800000|2020-11-04 10:30:00|9373|9368|9376.7|9371.7|9378.7|9373.7|9373|9368|35
1604486100000|2020-11-04 10:35:00|9376.9|9371.9|9373.8|9368.8|9378.1|9373.1|9373.4|9368.4|39
1604486400000|2020-11-04 10:40:00|9373.9|9368.9|9376.9|9371.9|9377.1|9372.1|9373.6|9368.6|16
1604486700000|2020-11-04 10:45:00|9376.8|9371.8|9371.4|9366.4|9376.8|9371.8|9370.1|9365.1|58
1604487000000|2020-11-04 10:50:00|9371.3|9366.3|9368.2|9363.2|9372.6|9367.6|9367.6|9362.6|68
1604487300000|2020-11-04 10:55:00|9368.4|9363.4|9367.6|9362.6|9368.5|9363.5|9364.2|9359.2|94
1604487600000|2020-11-04 11:00:00|9368.1|9363.1|9369.6|9364.6|9371.2|9366.2|9364.9|9359.9|68
1604487900000|2020-11-04 11:05:00|9369.3|9364.3|9366.1|9361.1|9370.1|9365.1|9364.2|9359.2|19
1604488200000|2020-11-04 11:10:00|9365.8|9360.8|9361.2|9356.2|9365.8|9360.8|9359.6|9354.6|96
1604488500000|2020-11-04 11:15:00|9361.3|9356.3|9364.9|9359.9|9365.8|9360.8|9356.8|9351.8|82
1604488800000|2020-11-04 11:20:00|9364.8|9359.8|9366.4|9361.4|9367.4|9362.4|9363.4|9358.4|39
1604489100000|2020-11-04 11:25:00|9366.3|9361.3|9367.2|9362.2|9368.9|9363.9|9364.2|9359.2|30
1604489400000|2020-11-04 11:30:00|9367.3|9362.3|9363.7|9358.7|9367.7|9362.7|9363.6|9358.6|31
1604489700000|2020-11-04 11:35:00|9363.8|9358.8|9361.3|9356.3|9364.9|9359.9|9360.1|9355.1|12
1604490000000|2020-11-04 11:40:00|9361.2|9356.2|9360.8|9355.8|9364.1|9359.1|9359.9|9354.9|24
1604490300000|2020-11-04 11:45:00|9360.9|9355.9|9356.8|9351.8|9361.4|9356.4|9354.9|9349.9|68
1604490600000|2020-11-04 11:50:00|9356.6|9351.6|9356.1|9351.1|9357.6|9352.6|9354.9|9349.9|65
1604490900000|2020-11-04 11:55:00|9355.9|9350.9|9354.1|9349.1|9357.1|9352.1|9353.1|9348.1|60
1604491200000|2020-11-04 12:00:00|9354.4|9349.4|9358.9|9353.9|9359.1|9354.1|9352.4|9347.4|90
1604491500000|2020-11-04 12:05:00|9359.1|9354.1|9356.6|9351.6|9360.6|9355.6|9353.7|9348.7|60
1604491800000|2020-11-04 12:10:00|9356.5|9351.5|9344.1|9339.1|9356.6|9351.6|9343.2|9338.2|94
1604492100000|2020-11-04 12:15:00|9344.2|9339.2|9338|9333|9346.2|9341.2|9337.6|9332.6|190
1604492400000|2020-11-04 12:20:00|9337.7|9332.7|9333.3|9328.3|9339.6|9334.6|9332.6|9327.6|236
1604492700000|2020-11-04 12:25:00|9333.2|9328.2|9331.2|9326.2|9334.2|9329.2|9328.9|9323.9|278
1604493000000|2020-11-04 12:30:00|9331.3|9326.3|9330.7|9325.7|9332.2|9327.2|9325.7|9320.7|206
1604493300000|2020-11-04 12:35:00|9330.6|9325.6|9330.4|9325.4|9333.1|9328.1|9328.7|9323.7|135
1604493600000|2020-11-04 12:40:00|9330.6|9325.6|9339.8|9334.8|9348.6|9343.6|9329.7|9324.7|479
1604493900000|2020-11-04 12:45:00|9339.7|9334.7|9339.2|9334.2|9342.3|9337.3|9334.7|9329.7|107
1604494200000|2020-11-04 12:50:00|9339.1|9334.1|9332.6|9327.6|9339.2|9334.2|9330.2|9325.2|76
1604494500000|2020-11-04 12:55:00|9332.5|9327.5|9342|9337|9342.7|9337.7|9331.7|9326.7|137
1604494800000|2020-11-04 13:00:00|9342.1|9337.1|9338.3|9333.3|9342.1|9337.1|9338.2|9333.2|122
1604495100000|2020-11-04 13:05:00|9338.2|9333.2|9344.6|9339.6|9346.3|9341.3|9338.1|9333.1|147
1604495400000|2020-11-04 13:10:00|9344.4|9339.4|9342|9337|9345.1|9340.1|9340.8|9335.8|181
1604495700000|2020-11-04 13:15:00|9342.2|9337.2|9339.4|9334.4|9342.9|9337.9|9335.7|9330.7|145
1604496000000|2020-11-04 13:20:00|9339.2|9334.2|9340.1|9335.1|9346.2|9341.2|9337.5|9332.5|353
1604496300000|2020-11-04 13:25:00|9339.9|9334.9|9339.8|9334.8|9343.9|9338.9|9338.7|9333.7|140
1604496600000|2020-11-04 13:30:00|9339.9|9334.9|9340.8|9335.8|9346.7|9341.7|9339.9|9334.9|161
1604496900000|2020-11-04 13:35:00|9340.9|9335.9|9349.9|9344.9|9356.1|9351.1|9340.4|9335.4|210
1604497200000|2020-11-04 13:40:00|9350.1|9345.1|9350.3|9345.3|9353.1|9348.1|9347.2|9342.2|330
1604497500000|2020-11-04 13:45:00|9350.4|9345.4|9351.9|9346.9|9353.6|9348.6|9346.7|9341.7|415
1604497800000|2020-11-04 13:50:00|9352.1|9347.1|9353.3|9348.3|9354.7|9349.7|9348.8|9343.8|213
1604498100000|2020-11-04 13:55:00|9353.1|9348.1|9355.1|9350.1|9357.7|9352.7|9351.3|9346.3|134
1604498400000|2020-11-04 14:00:00|9354.9|9349.9|9350.8|9345.8|9356.3|9351.3|9350.1|9345.1|100
1604498700000|2020-11-04 14:05:00|9350.9|9345.9|9351.7|9346.7|9354.3|9349.3|9349.3|9344.3|102
1604499000000|2020-11-04 14:10:00|9351.6|9346.6|9355.6|9350.6|9356.9|9351.9|9351.6|9346.6|111
1604499300000|2020-11-04 14:15:00|9355.4|9350.4|9357.9|9352.9|9359.3|9354.3|9353.1|9348.1|55
1604499600000|2020-11-04 14:20:00|9357.8|9352.8|9362.1|9357.1|9362.9|9357.9|9356.9|9351.9|102
1604499900000|2020-11-04 14:25:00|9362.2|9357.2|9367.6|9362.6|9369.1|9364.1|9359.9|9354.9|109
1604500200000|2020-11-04 14:30:00|9367.7|9362.7|9364.9|9359.9|9367.9|9362.9|9361.9|9356.9|129
1604500500000|2020-11-04 14:35:00|9365.1|9360.1|9371.6|9366.6|9372.4|9367.4|9362.4|9357.4|219
1604500800000|2020-11-04 14:40:00|9371.7|9366.7|9369.9|9364.9|9374.1|9369.1|9368.5|9363.5|153
1604501100000|2020-11-04 14:45:00|9369.8|9364.8|9363.2|9358.2|9372.2|9367.2|9363.2|9358.2|183
1604501400000|2020-11-04 14:50:00|9363.1|9358.1|9359.8|9354.8|9367.3|9362.3|9359.6|9354.6|72
1604501700000|2020-11-04 14:55:00|9359.7|9354.7|9353.5|9348.5|9360.3|9355.3|9353|9348|179
1604502000000|2020-11-04 15:00:00|9353.8|9348.8|9346.2|9341.2|9355.9|9350.9|9344.3|9339.3|224
1604502300000|2020-11-04 15:05:00|9346.1|9341.1|9352.2|9347.2|9353.2|9348.2|9346|9341|85
1604502600000|2020-11-04 15:10:00|9352.1|9347.1|9349.1|9344.1|9355.7|9350.7|9347.3|9342.3|67
1604502900000|2020-11-04 15:15:00|9348.8|9343.8|9345.2|9340.2|9349.7|9344.7|9345.1|9340.1|64
1604503200000|2020-11-04 15:20:00|9345.1|9340.1|9343.8|9338.8|9345.4|9340.4|9342.2|9337.2|136
1604503500000|2020-11-04 15:25:00|9343.6|9338.6|9346.2|9341.2|9349.1|9344.1|9343.2|9338.2|180
1604503800000|2020-11-04 15:30:00|9346.4|9341.4|9341.1|9336.1|9347.2|9342.2|9340.7|9335.7|106
1604504100000|2020-11-04 15:35:00|9340.9|9335.9|9350.3|9345.3|9351.1|9346.1|9340.9|9335.9|128
1604504400000|2020-11-04 15:40:00|9350.4|9345.4|9345.7|9340.7|9350.7|9345.7|9345.7|9340.7|133
1604504700000|2020-11-04 15:45:00|9345.6|9340.6|9350.6|9345.6|9351.1|9346.1|9344.1|9339.1|117
1604505000000|2020-11-04 15:50:00|9350.8|9345.8|9353.7|9348.7|9355.7|9350.7|9350.6|9345.6|214
1604505300000|2020-11-04 15:55:00|9353.6|9348.6|9350.8|9345.8|9354.1|9349.1|9349.1|9344.1|99
1604505600000|2020-11-04 16:00:00|9351|9346|9349.4|9344.4|9352.8|9347.8|9346.9|9341.9|127
1604505900000|2020-11-04 16:05:00|9349.7|9344.7|9357.7|9352.7|9357.8|9352.8|9348.8|9343.8|103
1604506200000|2020-11-04 16:10:00|9357.8|9352.8|9355.6|9350.6|9358.8|9353.8|9354.8|9349.8|79
1604506500000|2020-11-04 16:15:00|9355.4|9350.4|9354.7|9349.7|9359.6|9354.6|9354.1|9349.1|114
1604506800000|2020-11-04 16:20:00|9354.4|9349.4|9352.4|9347.4|9355.1|9350.1|9350.1|9345.1|36
1604507100000|2020-11-04 16:25:00|9352.2|9347.2|9350.6|9345.6|9352.6|9347.6|9348.9|9343.9|39
1604507400000|2020-11-04 16:30:00|9350.7|9345.7|9353.1|9348.1|9354.4|9349.4|9348.9|9343.9|39
1604507700000|2020-11-04 16:35:00|9352.9|9347.9|9349.1|9344.1|9353.1|9348.1|9348.2|9343.2|27
1604508000000|2020-11-04 16:40:00|9348.8|9343.8|9347.9|9342.9|9348.9|9343.9|9345.2|9340.2|36
1604508300000|2020-11-04 16:45:00|9347.7|9342.7|9342.9|9337.9|9348.6|9343.6|9342.5|9337.5|50
1604508600000|2020-11-04 16:50:00|9342.8|9337.8|9339|9334|9343.4|9338.4|9338.5|9333.5|71
1604508900000|2020-11-04 16:55:00|9339.2|9334.2|9334.6|9329.6|9339.7|9334.7|9331.5|9326.5|247
1604509200000|2020-11-04 17:00:00|9334.5|9329.5|9341.6|9336.6|9343|9338|9334.5|9329.5|100
1604509500000|2020-11-04 17:05:00|9341.3|9336.3|9342.2|9337.2|9343.7|9338.7|9340.2|9335.2|148
1604509800000|2020-11-04 17:10:00|9342.1|9337.1|9348.2|9343.2|9349.7|9344.7|9341.8|9336.8|339
1604510100000|2020-11-04 17:15:00|9348|9343|9347.2|9342.2|9348.8|9343.8|9346|9341|59
1604510400000|2020-11-04 17:20:00|9347|9342|9345.9|9340.9|9348.9|9343.9|9345.5|9340.5|37
1604510700000|2020-11-04 17:25:00|9346|9341|9346.8|9341.8|9347.4|9342.4|9344.5|9339.5|41
1604511000000|2020-11-04 17:30:00|9346.7|9341.7|9342.2|9337.2|9348.4|9343.4|9342.2|9337.2|26
1604511300000|2020-11-04 17:35:00|9342.3|9337.3|9344.5|9339.5|9344.7|9339.7|9341.5|9336.5|39
1604511600000|2020-11-04 17:40:00|9344.4|9339.4|9346.8|9341.8|9346.8|9341.8|9343.4|9338.4|66
1604511900000|2020-11-04 17:45:00|9346.6|9341.6|9345.3|9340.3|9348.3|9343.3|9344.5|9339.5|181
1604512200000|2020-11-04 17:50:00|9345.4|9340.4|9348.3|9343.3|9350.1|9345.1|9344.9|9339.9|108
1604512500000|2020-11-04 17:55:00|9348.2|9343.2|9348|9343|9348.9|9343.9|9347.4|9342.4|50
1604512800000|2020-11-04 18:00:00|9347.9|9342.9|9350.3|9345.3|9351.2|9346.2|9347.9|9342.9|137
1604513100000|2020-11-04 18:05:00|9350.4|9345.4|9348.4|9343.4|9351.2|9346.2|9347.8|9342.8|15
1604513400000|2020-11-04 18:10:00|9348.5|9343.5|9347.9|9342.9|9350.7|9345.7|9346.9|9341.9|20
1604513700000|2020-11-04 18:15:00|9348|9343|9348|9343|9349.3|9344.3|9347.2|9342.2|17
1604514000000|2020-11-04 18:20:00|9347.8|9342.8|9346.8|9341.8|9348.4|9343.4|9346.7|9341.7|68
1604514300000|2020-11-04 18:25:00|9346.9|9341.9|9344.7|9339.7|9347.7|9342.7|9344.7|9339.7|25
1604514600000|2020-11-04 18:30:00|9344.5|9339.5|9344.3|9339.3|9345.9|9340.9|9343.5|9338.5|14
1604514900000|2020-11-04 18:35:00|9344.4|9339.4|9342.9|9337.9|9344.8|9339.8|9342.2|9337.2|26
1604515200000|2020-11-04 18:40:00|9343|9338|9346|9341|9347.3|9342.3|9342.4|9337.4|68
1604515500000|2020-11-04 18:45:00|9345.9|9340.9|9345.4|9340.4|9346.3|9341.3|9343.5|9338.5|14
1604515800000|2020-11-04 18:50:00|9345.5|9340.5|9343.8|9338.8|9346|9341|9341.9|9336.9|56
1604516100000|2020-11-04 18:55:00|9343.9|9338.9|9344.4|9339.4|9345.7|9340.7|9343.8|9338.8|13
1604516400000|2020-11-04 19:00:00|9344.2|9339.2|9346.2|9341.2|9346.4|9341.4|9344|9339|43
1604516700000|2020-11-04 19:05:00|9346|9341|9346.3|9341.3|9346.9|9341.9|9345.5|9340.5|15
1604517000000|2020-11-04 19:10:00|9346.2|9341.2|9347.8|9342.8|9347.9|9342.9|9345|9340|16
1604517300000|2020-11-04 19:15:00|9347.6|9342.6|9346.4|9341.4|9347.9|9342.9|9346|9341|17
1604517600000|2020-11-04 19:20:00|9346.3|9341.3|9346.3|9341.3|9346.4|9341.4|9345.5|9340.5|19
1604517900000|2020-11-04 19:25:00|9346.5|9341.5|9347.2|9342.2|9347.4|9342.4|9346.3|9341.3|7
1604518200000|2020-11-04 19:30:00|9347.3|9342.3|9347.8|9342.8|9347.9|9342.9|9346.8|9341.8|9
1604518500000|2020-11-04 19:35:00|9347.7|9342.7|9347.9|9342.9|9347.9|9342.9|9347.2|9342.2|20
1604518800000|2020-11-04 19:40:00|9348.4|9343.4|9349.5|9344.5|9349.9|9344.9|9348.3|9343.3|65
1604519100000|2020-11-04 19:45:00|9349.4|9344.4|9347.4|9342.4|9349.5|9344.5|9346.9|9341.9|28
1604519400000|2020-11-04 19:50:00|9347.3|9342.3|9344.3|9339.3|9347.3|9342.3|9343.3|9338.3|42
1604519700000|2020-11-04 19:55:00|9344.2|9339.2|9341.7|9336.7|9344.9|9339.9|9341|9336|244
1604520000000|2020-11-04 20:00:00|9341.5|9336.5|9341.9|9336.9|9343.1|9338.1|9340|9335|82
1604520300000|2020-11-04 20:05:00|9342|9337|9341.9|9336.9|9344|9339|9341.8|9336.8|75
1604520600000|2020-11-04 20:10:00|9342|9337|9342.6|9337.6|9343.4|9338.4|9342|9337|6
1604520900000|2020-11-04 20:15:00|9342.9|9337.9|9345.5|9340.5|9345.8|9340.8|9342.8|9337.8|25
1604521200000|2020-11-04 20:20:00|9345.7|9340.7|9345.2|9340.2|9346.4|9341.4|9344.5|9339.5|20
1604521500000|2020-11-04 20:25:00|9345|9340|9347|9342|9347.3|9342.3|9344|9339|24
1604521800000|2020-11-04 20:30:00|9346.9|9341.9|9347|9342|9348.3|9343.3|9345.7|9340.7|24
1604522100000|2020-11-04 20:35:00|9346.9|9341.9|9346|9341|9347.3|9342.3|9344.4|9339.4|19
1604522400000|2020-11-04 20:40:00|9345.9|9340.9|9342.2|9337.2|9346.3|9341.3|9341.9|9336.9|75
1604522700000|2020-11-04 20:45:00|9342.4|9337.4|9343|9338|9343.8|9338.8|9342.3|9337.3|12
1604523000000|2020-11-04 20:50:00|9343.2|9338.2|9344.5|9339.5|9346.3|9341.3|9341.5|9336.5|29
1604523300000|2020-11-04 20:55:00|9344.7|9339.7|9348.5|9343.5|9348.7|9343.7|9344.5|9339.5|91
1604523600000|2020-11-04 21:00:00|9348.8|9343.8|9347.4|9342.4|9348.8|9343.8|9346|9341|70
1604523900000|2020-11-04 21:05:00|9347.5|9342.5|9349.2|9344.2|9349.9|9344.9|9347.3|9342.3|34
1604524200000|2020-11-04 21:10:00|9348.9|9343.9|9347.9|9342.9|9350|9345|9347.9|9342.9|27
1604524500000|2020-11-04 21:15:00|9347.7|9342.7|9346.4|9341.4|9348.1|9343.1|9346.4|9341.4|110
1604524800000|2020-11-04 21:20:00|9346.3|9341.3|9345.2|9340.2|9346.4|9341.4|9344.9|9339.9|21
1604525100000|2020-11-04 21:25:00|9345|9340|9344.7|9339.7|9345.3|9340.3|9344.4|9339.4|14
1604525400000|2020-11-04 21:30:00|9344.5|9339.5|9342.9|9337.9|9344.5|9339.5|9342.9|9337.9|23
1604525700000|2020-11-04 21:35:00|9342.8|9337.8|9342.3|9337.3|9343.3|9338.3|9342.3|9337.3|123
1604526000000|2020-11-04 21:40:00|9342.4|9337.4|9342.5|9337.5|9342.7|9337.7|9341.7|9336.7|18
1604526300000|2020-11-04 21:45:00|9342.6|9337.6|9342.9|9337.9|9343.3|9338.3|9342.1|9337.1|36
1604526600000|2020-11-04 21:50:00|9343|9338|9343.1|9338.1|9343.1|9338.1|9341.8|9336.8|21
1604526900000|2020-11-04 21:55:00|9343.3|9338.3|9346.3|9337.3|9347.8|9342.8|9342.3|9337.3|53
1604538000000|2020-11-05 01:00:00|9339.6|9334.6|9344.6|9339.6|9344.7|9339.7|9338.1|9333.1|185
1604538300000|2020-11-05 01:05:00|9344.5|9339.5|9349.2|9344.2|9349.4|9344.4|9343.7|9338.7|41
1604538600000|2020-11-05 01:10:00|9349.3|9344.3|9349.9|9344.9|9349.9|9344.9|9347.6|9342.6|28
1604538900000|2020-11-05 01:15:00|9349.8|9344.8|9347.2|9342.2|9350.2|9345.2|9346.5|9341.5|32
1604539200000|2020-11-05 01:20:00|9347.1|9342.1|9346.7|9341.7|9347.7|9342.7|9345.1|9340.1|26
1604539500000|2020-11-05 01:25:00|9346.8|9341.8|9345|9340|9346.8|9341.8|9343.8|9338.8|19
1604539800000|2020-11-05 01:30:00|9345.1|9340.1|9345.5|9340.5|9347.3|9342.3|9344.9|9339.9|29
1604540100000|2020-11-05 01:35:00|9345.3|9340.3|9349.2|9344.2|9349.7|9344.7|9345|9340|33
1604540400000|2020-11-05 01:40:00|9349.1|9344.1|9348|9343|9349.6|9344.6|9347.1|9342.1|17
1604540700000|2020-11-05 01:45:00|9347.8|9342.8|9346.8|9341.8|9348.1|9343.1|9346.1|9341.1|23
1604541000000|2020-11-05 01:50:00|9346.7|9341.7|9346.7|9341.7|9347.7|9342.7|9346.3|9341.3|12
1604541300000|2020-11-05 01:55:00|9346.9|9341.9|9347.7|9342.7|9347.7|9342.7|9345.8|9340.8|41
1604541600000|2020-11-05 02:00:00|9347.6|9342.6|9346.7|9341.7|9348.2|9343.2|9346.3|9341.3|18
1604541900000|2020-11-05 02:05:00|9346.8|9341.8|9350.6|9345.6|9351.2|9346.2|9346.8|9341.8|14
1604542200000|2020-11-05 02:10:00|9350.7|9345.7|9351.3|9346.3|9351.7|9346.7|9349.3|9344.3|25
1604542500000|2020-11-05 02:15:00|9351.2|9346.2|9353.8|9348.8|9353.8|9348.8|9351|9346|201
1604542800000|2020-11-05 02:20:00|9354|9349|9353.8|9348.8|9355.1|9350.1|9352.8|9347.8|167
1604543100000|2020-11-05 02:25:00|9353.9|9348.9|9350.2|9345.2|9354.1|9349.1|9349.8|9344.8|34
1604543400000|2020-11-05 02:30:00|9350.1|9345.1|9347.8|9342.8|9350.2|9345.2|9347.3|9342.3|22
1604543700000|2020-11-05 02:35:00|9347.6|9342.6|9344.3|9339.3|9347.6|9342.6|9343.8|9338.8|34
1604544000000|2020-11-05 02:40:00|9344.4|9339.4|9341.1|9336.1|9344.6|9339.6|9340.6|9335.6|34
1604544300000|2020-11-05 02:45:00|9341|9336|9341.2|9336.2|9342.8|9337.8|9340.8|9335.8|20
1604544600000|2020-11-05 02:50:00|9341.1|9336.1|9341.5|9336.5|9343.2|9338.2|9341|9336|24
1604544900000|2020-11-05 02:55:00|9341.6|9336.6|9338.8|9333.8|9341.9|9336.9|9338.7|9333.7|73
1604545200000|2020-11-05 03:00:00|9339.2|9334.2|9338.6|9333.6|9339.7|9334.7|9338.2|9333.2|30
1604545500000|2020-11-05 03:05:00|9338.7|9333.7|9340.8|9335.8|9340.9|9335.9|9338.7|9333.7|17
1604545800000|2020-11-05 03:10:00|9340.9|9335.9|9341.7|9336.7|9342.8|9337.8|9340.3|9335.3|26
1604546100000|2020-11-05 03:15:00|9341.6|9336.6|9338.8|9333.8|9342.2|9337.2|9338.8|9333.8|13
1604546400000|2020-11-05 03:20:00|9339.1|9334.1|9337.2|9332.2|9340.1|9335.1|9336.3|9331.3|32
1604546700000|2020-11-05 03:25:00|9337.3|9332.3|9338.2|9333.2|9338.9|9333.9|9337.3|9332.3|161
1604547000000|2020-11-05 03:30:00|9338.3|9333.3|9338.7|9333.7|9339.3|9334.3|9337.7|9332.7|22
1604547300000|2020-11-05 03:35:00|9338.8|9333.8|9338.8|9333.8|9340.3|9335.3|9338.3|9333.3|12
1604547600000|2020-11-05 03:40:00|9338.7|9333.7|9339.2|9334.2|9339.2|9334.2|9337.6|9332.6|39
1604547900000|2020-11-05 03:45:00|9339.1|9334.1|9338.3|9333.3|9339.7|9334.7|9338.3|9333.3|67
1604548200000|2020-11-05 03:50:00|9338.6|9333.6|9339.7|9334.7|9339.9|9334.9|9338.3|9333.3|71
1604548500000|2020-11-05 03:55:00|9339.8|9334.8|9339.2|9334.2|9340.2|9335.2|9339.2|9334.2|32
1604548800000|2020-11-05 04:00:00|9339.3|9334.3|9338|9333|9339.9|9334.9|9337.9|9332.9|11
1604549100000|2020-11-05 04:05:00|9338.2|9333.2|9338.3|9333.3|9338.9|9333.9|9338|9333|31
1604549400000|2020-11-05 04:10:00|9338.2|9333.2|9337.2|9332.2|9338.9|9333.9|9337.2|9332.2|7
1604549700000|2020-11-05 04:15:00|9337.1|9332.1|9336.4|9331.4|9337.1|9332.1|9336|9331|35
1604550000000|2020-11-05 04:20:00|9336.5|9331.5|9337.7|9332.7|9338.4|9333.4|9336.2|9331.2|25
1604550300000|2020-11-05 04:25:00|9337.4|9332.4|9338.1|9333.1|9338.4|9333.4|9337.2|9332.2|21
1604550600000|2020-11-05 04:30:00|9338.2|9333.2|9336.7|9331.7|9338.8|9333.8|9336.5|9331.5|16
1604550900000|2020-11-05 04:35:00|9336.5|9331.5|9335.7|9330.7|9336.7|9331.7|9335|9330|35
1604551200000|2020-11-05 04:40:00|9335.5|9330.5|9337|9332|9337.2|9332.2|9334.9|9329.9|17
1604551500000|2020-11-05 04:45:00|9337.3|9332.3|9337.7|9332.7|9337.8|9332.8|9336.7|9331.7|8
1604551800000|2020-11-05 04:50:00|9337.9|9332.9|9337.3|9332.3|9337.9|9332.9|9337|9332|28
1604552100000|2020-11-05 04:55:00|9337.4|9332.4|9337.7|9332.7|9338.4|9333.4|9336.7|9331.7|13
1604552400000|2020-11-05 05:00:00|9337.8|9332.8|9339|9334|9339.3|9334.3|9336.5|9331.5|30
1604552700000|2020-11-05 05:05:00|9338.9|9333.9|9338.2|9333.2|9339.4|9334.4|9337.5|9332.5|8
1604553000000|2020-11-05 05:10:00|9338|9333|9339|9334|9340.4|9335.4|9338|9333|16
1604553300000|2020-11-05 05:15:00|9339.1|9334.1|9337.5|9332.5|9339.4|9334.4|9337.5|9332.5|10
1604553600000|2020-11-05 05:20:00|9337.8|9332.8|9337.4|9332.4|9337.9|9332.9|9337|9332|32
1604553900000|2020-11-05 05:25:00|9337.3|9332.3|9336.2|9331.2|9337.4|9332.4|9336|9331|16
1604554200000|2020-11-05 05:30:00|9336|9331|9336.4|9331.4|9337.2|9332.2|9336|9331|58
1604554500000|2020-11-05 05:35:00|9336.3|9331.3|9334.8|9329.8|9336.4|9331.4|9334.5|9329.5|25
1604554800000|2020-11-05 05:40:00|9334.9|9329.9|9333.8|9328.8|9335.4|9330.4|9333.6|9328.6|29
1604555100000|2020-11-05 05:45:00|9333.9|9328.9|9335.2|9330.2|9335.4|9330.4|9333.4|9328.4|12
1604555400000|2020-11-05 05:50:00|9335|9330|9333.4|9328.4|9335.4|9330.4|9333.4|9328.4|23
1604555700000|2020-11-05 05:55:00|9333|9328|9336.8|9331.8|9337.2|9332.2|9332.2|9327.2|130
1604556000000|2020-11-05 06:00:00|9336.7|9331.7|9337.2|9332.2|9337.2|9332.2|9334.7|9329.7|46
1604556300000|2020-11-05 06:05:00|9337|9332|9338.3|9333.3|9338.5|9333.5|9336.8|9331.8|9
1604556600000|2020-11-05 06:10:00|9338.2|9333.2|9336.4|9331.4|9338.5|9333.5|9335.5|9330.5|8
1604556900000|2020-11-05 06:15:00|9336.6|9331.6|9337.8|9332.8|9337.9|9332.9|9334.9|9329.9|11
1604557200000|2020-11-05 06:20:00|9337.5|9332.5|9336|9331|9337.7|9332.7|9335.2|9330.2|6
1604557500000|2020-11-05 06:25:00|9335.9|9330.9|9335.4|9330.4|9336|9331|9335|9330|24
1604557800000|2020-11-05 06:30:00|9335.2|9330.2|9336.5|9331.5|9337.2|9332.2|9335.2|9330.2|12
1604558100000|2020-11-05 06:35:00|9336.6|9331.6|9337.4|9332.4|9338|9333|9336.6|9331.6|16
1604558400000|2020-11-05 06:40:00|9337.3|9332.3|9339.2|9334.2|9339.5|9334.5|9337.3|9332.3|18
1604558700000|2020-11-05 06:45:00|9339.3|9334.3|9339.2|9334.2|9340.1|9335.1|9339|9334|34
1604559000000|2020-11-05 06:50:00|9339.3|9334.3|9341.5|9336.5|9342.3|9337.3|9339.2|9334.2|62
1604559300000|2020-11-05 06:55:00|9341.3|9336.3|9337.2|9332.2|9341.5|9336.5|9337.1|9332.1|46
1604559600000|2020-11-05 07:00:00|9337.3|9332.3|9335.7|9330.7|9341.9|9336.9|9332.2|9327.2|230
1604559900000|2020-11-05 07:05:00|9336|9331|9343.2|9338.2|9343.3|9338.3|9335.5|9330.5|88
1604560200000|2020-11-05 07:10:00|9343.1|9338.1|9340.9|9335.9|9343.9|9338.9|9340.2|9335.2|100
1604560500000|2020-11-05 07:15:00|9341.1|9336.1|9333.7|9328.7|9341.5|9336.5|9332.9|9327.9|78
1604560800000|2020-11-05 07:20:00|9333.8|9328.8|9327.4|9322.4|9335.5|9330.5|9327.4|9322.4|147
1604561100000|2020-11-05 07:25:00|9327.1|9322.1|9325.1|9320.1|9328.7|9323.7|9322.7|9317.7|127
1604561400000|2020-11-05 07:30:00|9325|9320|9331.4|9326.4|9331.5|9326.5|9323.7|9318.7|89
1604561700000|2020-11-05 07:35:00|9331.2|9326.2|9329.7|9324.7|9331.2|9326.2|9327.7|9322.7|93
1604562000000|2020-11-05 07:40:00|9329.8|9324.8|9333|9328|9333|9328|9327.6|9322.6|67
1604562300000|2020-11-05 07:45:00|9333.2|9328.2|9330.7|9325.7|9334|9329|9330.3|9325.3|49
1604562600000|2020-11-05 07:50:00|9330.8|9325.8|9331.1|9326.1|9333.9|9328.9|9330.5|9325.5|64
1604562900000|2020-11-05 07:55:00|9330.8|9325.8|9327.4|9322.4|9331|9326|9326.5|9321.5|106
1604563200000|2020-11-05 08:00:00|9327.8|9322.8|9330.7|9325.7|9332.4|9327.4|9325.6|9320.6|130
1604563500000|2020-11-05 08:05:00|9330.4|9325.4|9325.5|9320.5|9330.5|9325.5|9324.5|9319.5|74
1604563800000|2020-11-05 08:10:00|9325.9|9320.9|9324.2|9319.2|9326.4|9321.4|9322.3|9317.3|91
1604564100000|2020-11-05 08:15:00|9324.4|9319.4|9317.8|9312.8|9325.5|9320.5|9317.6|9312.6|133
1604564400000|2020-11-05 08:20:00|9317.9|9312.9|9313.4|9308.4|9319.4|9314.4|9313.2|9308.2|213
1604564700000|2020-11-05 08:25:00|9313.2|9308.2|9318.5|9313.5|9319.3|9314.3|9311.8|9306.8|212
1604565000000|2020-11-05 08:30:00|9318.7|9313.7|9321.9|9316.9|9324.1|9319.1|9318.3|9313.3|140
1604565300000|2020-11-05 08:35:00|9321.5|9316.5|9322.2|9317.2|9324.4|9319.4|9320.1|9315.1|47
1604565600000|2020-11-05 08:40:00|9321.9|9316.9|9323.4|9318.4|9324.4|9319.4|9318|9313|106
1604565900000|2020-11-05 08:45:00|9323.3|9318.3|9319.8|9314.8|9323.8|9318.8|9318.7|9313.7|118
1604566200000|2020-11-05 08:50:00|9320|9315|9320.4|9315.4|9322.3|9317.3|9317.9|9312.9|43
1604566500000|2020-11-05 08:55:00|9320.5|9315.5|9319.3|9314.3|9323.1|9318.1|9318|9313|65
1604566800000|2020-11-05 09:00:00|9319|9314|9322.5|9317.5|9324.3|9319.3|9318.8|9313.8|42
1604567100000|2020-11-05 09:05:00|9322.8|9317.8|9318.9|9313.9|9323.4|9318.4|9318.1|9313.1|57
1604567400000|2020-11-05 09:10:00|9319|9314|9316.2|9311.2|9319.4|9314.4|9315.5|9310.5|91
1604567700000|2020-11-05 09:15:00|9316|9311|9316.5|9311.5|9319.2|9314.2|9313.1|9308.1|75
1604568000000|2020-11-05 09:20:00|9316.6|9311.6|9316.9|9311.9|9319.9|9314.9|9315.9|9310.9|34
1604568300000|2020-11-05 09:25:00|9316.8|9311.8|9311.1|9306.1|9318.8|9313.8|9310.3|9305.3|180
1604568600000|2020-11-05 09:30:00|9311|9306|9309|9304|9312.9|9307.9|9307.5|9302.5|100
1604568900000|2020-11-05 09:35:00|9308.4|9303.4|9305.9|9300.9|9311.3|9306.3|9304.5|9299.5|87
1604569200000|2020-11-05 09:40:00|9305.8|9300.8|9301.1|9296.1|9306.7|9301.7|9300.4|9295.4|193
1604569500000|2020-11-05 09:45:00|9301.2|9296.2|9300.5|9295.5|9303.7|9298.7|9300.3|9295.3|55
1604569800000|2020-11-05 09:50:00|9300.3|9295.3|9297.8|9292.8|9300.9|9295.9|9297.3|9292.3|123
1604570100000|2020-11-05 09:55:00|9297.5|9292.5|9299|9294|9300.6|9295.6|9295.3|9290.3|78
1604570400000|2020-11-05 10:00:00|9298.9|9293.9|9300.9|9295.9|9303.2|9298.2|9298.3|9293.3|80
1604570700000|2020-11-05 10:05:00|9301|9296|9301.1|9296.1|9301.9|9296.9|9298.5|9293.5|48
1604571000000|2020-11-05 10:10:00|9301.2|9296.2|9299.3|9294.3|9301.3|9296.3|9298.5|9293.5|30
1604571300000|2020-11-05 10:15:00|9299.2|9294.2|9296|9291|9301.2|9296.2|9295.8|9290.8|54
1604571600000|2020-11-05 10:20:00|9295.9|9290.9|9291.4|9286.4|9296|9291|9291|9286|152
1604571900000|2020-11-05 10:25:00|9291.3|9286.3|9294.9|9289.9|9294.9|9289.9|9290.5|9285.5|77
1604572200000|2020-11-05 10:30:00|9295|9290|9293.4|9288.4|9298.1|9293.1|9291.6|9286.6|83
1604572500000|2020-11-05 10:35:00|9293.5|9288.5|9294.5|9289.5|9295.7|9290.7|9292.7|9287.7|41
1604572800000|2020-11-05 10:40:00|9294.4|9289.4|9292.8|9287.8|9295.4|9290.4|9291.3|9286.3|102
1604573100000|2020-11-05 10:45:00|9292.9|9287.9|9293.6|9288.6|9295.4|9290.4|9291.8|9286.8|51
1604573400000|2020-11-05 10:50:00|9293.8|9288.8|9287.7|9282.7|9294.4|9289.4|9287.5|9282.5|123
1604573700000|2020-11-05 10:55:00|9287.5|9282.5|9285.9|9280.9|9289.7|9284.7|9284.5|9279.5|172
1604574000000|2020-11-05 11:00:00|9285.8|9280.8|9291.4|9286.4|9291.4|9286.4|9284.5|9279.5|82
1604574300000|2020-11-05 11:05:00|9291.3|9286.3|9295.4|9290.4|9295.4|9290.4|9288|9283|72
1604574600000|2020-11-05 11:10:00|9295.3|9290.3|9291.9|9286.9|9296.5|9291.5|9291.4|9286.4|166
1604574900000|2020-11-05 11:15:00|9291.8|9286.8|9289.3|9284.3|9293|9288|9288|9283|83
1604575200000|2020-11-05 11:20:00|9289.4|9284.4|9286.5|9281.5|9292|9287|9286.3|9281.3|38
1604575500000|2020-11-05 11:25:00|9286.6|9281.6|9288.9|9283.9|9291.8|9286.8|9286.6|9281.6|59
1604575800000|2020-11-05 11:30:00|9289|9284|9289.2|9284.2|9289.4|9284.4|9286.7|9281.7|61
1604576100000|2020-11-05 11:35:00|9289.4|9284.4|9288.9|9283.9|9289.5|9284.5|9286|9281|34
1604576400000|2020-11-05 11:40:00|9288.8|9283.8|9286.2|9281.2|9289.5|9284.5|9284|9279|112
1604576700000|2020-11-05 11:45:00|9286.4|9281.4|9285.4|9280.4|9287.1|9282.1|9285.3|9280.3|67
1604577000000|2020-11-05 11:50:00|9284.9|9279.9|9285.7|9280.7|9288.4|9283.4|9284.6|9279.6|65
1604577300000|2020-11-05 11:55:00|9285.5|9280.5|9286.7|9281.7|9287.3|9282.3|9284.4|9279.4|85
1604577600000|2020-11-05 12:00:00|9286.9|9281.9|9290.2|9285.2|9290.3|9285.3|9285.9|9280.9|155
1604577900000|2020-11-05 12:05:00|9290.1|9285.1|9289.7|9284.7|9290.5|9285.5|9287|9282|67
1604578200000|2020-11-05 12:10:00|9289.6|9284.6|9287.4|9282.4|9290.2|9285.2|9287.3|9282.3|45
1604578500000|2020-11-05 12:15:00|9287.8|9282.8|9282.2|9277.2|9287.8|9282.8|9281.4|9276.4|80
1604578800000|2020-11-05 12:20:00|9282.1|9277.1|9274.6|9269.6|9283.2|9278.2|9273.5|9268.5|237
1604579100000|2020-11-05 12:25:00|9274.7|9269.7|9273.2|9268.2|9277.1|9272.1|9273.2|9268.2|133
1604579400000|2020-11-05 12:30:00|9273.4|9268.4|9268.8|9263.8|9273.8|9268.8|9266.1|9261.1|340
1604579700000|2020-11-05 12:35:00|9268.7|9263.7|9270.4|9265.4|9271.5|9266.5|9267.8|9262.8|112
1604580000000|2020-11-05 12:40:00|9270|9265|9263.9|9258.9|9271.5|9266.5|9263|9258|186
1604580300000|2020-11-05 12:45:00|9263.8|9258.8|9261.5|9256.5|9267|9262|9261.2|9256.2|158
1604580600000|2020-11-05 12:50:00|9261.6|9256.6|9266.8|9261.8|9266.8|9261.8|9257.9|9252.9|307
1604580900000|2020-11-05 12:55:00|9266.7|9261.7|9260.3|9255.3|9268.6|9263.6|9259.3|9254.3|162
1604581200000|2020-11-05 13:00:00|9260|9255|9258.9|9253.9|9263|9258|9256.8|9251.8|144
1604581500000|2020-11-05 13:05:00|9259.3|9254.3|9254.5|9249.5|9260.8|9255.8|9254.2|9249.2|135
1604581800000|2020-11-05 13:10:00|9254.6|9249.6|9251.1|9246.1|9256.9|9251.9|9247.7|9242.7|353
1604582100000|2020-11-05 13:15:00|9250.9|9245.9|9258.9|9253.9|9259.9|9254.9|9249.8|9244.8|155
1604582400000|2020-11-05 13:20:00|9259|9254|9258.1|9253.1|9259.9|9254.9|9256.9|9251.9|92
1604582700000|2020-11-05 13:25:00|9257.9|9252.9|9263.6|9258.6|9263.6|9258.6|9257.6|9252.6|77
1604583000000|2020-11-05 13:30:00|9263.7|9258.7|9261.4|9256.4|9266.6|9261.6|9259|9254|272
1604583300000|2020-11-05 13:35:00|9261.5|9256.5|9266.6|9261.6|9266.7|9261.7|9260.1|9255.1|330
1604583600000|2020-11-05 13:40:00|9266.5|9261.5|9263|9258|9267.7|9262.7|9262.9|9257.9|94
1604583900000|2020-11-05 13:45:00|9262.9|9257.9|9262.2|9257.2|9264.6|9259.6|9257.4|9252.4|119
1604584200000|2020-11-05 13:50:00|9262|9257|9260.6|9255.6|9262.6|9257.6|9256.5|9251.5|106
1604584500000|2020-11-05 13:55:00|9260.4|9255.4|9260.9|9255.9|9265.4|9260.4|9259.5|9254.5|106
1604584800000|2020-11-05 14:00:00|9261|9256|9262.9|9257.9|9263.6|9258.6|9260|9255|66
1604585100000|2020-11-05 14:05:00|9262.8|9257.8|9270|9265|9271|9266|9262.5|9257.5|155
1604585400000|2020-11-05 14:10:00|9269.9|9264.9|9269.6|9264.6|9270.4|9265.4|9267.5|9262.5|78
1604585700000|2020-11-05 14:15:00|9269.8|9264.8|9272.8|9267.8|9273|9268|9268|9263|90
1604586000000|2020-11-05 14:20:00|9272.9|9267.9|9273.8|9268.8|9277|9272|9272.3|9267.3|580
1604586300000|2020-11-05 14:25:00|9273.7|9268.7|9268.5|9263.5|9273.7|9268.7|9268|9263|92
1604586600000|2020-11-05 14:30:00|9268.4|9263.4|9267.5|9262.5|9270.1|9265.1|9264.4|9259.4|205
1604586900000|2020-11-05 14:35:00|9267.4|9262.4|9264.4|9259.4|9268.7|9263.7|9264.2|9259.2|337
1604587200000|2020-11-05 14:40:00|9264.2|9259.2|9262.7|9257.7|9267.7|9262.7|9262.2|9257.2|368
1604587500000|2020-11-05 14:45:00|9262.9|9257.9|9269.8|9264.8|9270.2|9265.2|9261|9256|518
1604587800000|2020-11-05 14:50:00|9269.7|9264.7|9267.5|9262.5|9269.8|9264.8|9266.2|9261.2|261
1604588100000|2020-11-05 14:55:00|9267.2|9262.2|9266.3|9261.3|9268|9263|9263.7|9258.7|136
1604588400000|2020-11-05 15:00:00|9266.2|9261.2|9267.7|9262.7|9267.8|9262.8|9262.7|9257.7|42
1604588700000|2020-11-05 15:05:00|9267.8|9262.8|9266.9|9261.9|9269.8|9264.8|9265.2|9260.2|143
1604589000000|2020-11-05 15:10:00|9267.1|9262.1|9270.1|9265.1|9272|9267|9266.8|9261.8|222
1604589300000|2020-11-05 15:15:00|9270|9265|9266.7|9261.7|9270.6|9265.6|9265.8|9260.8|135
1604589600000|2020-11-05 15:20:00|9266.6|9261.6|9272.4|9267.4|9274.7|9269.7|9265.7|9260.7|70
1604589900000|2020-11-05 15:25:00|9272.6|9267.6|9280.5|9275.5|9282.8|9277.8|9272.3|9267.3|223
1604590200000|2020-11-05 15:30:00|9280.6|9275.6|9278.1|9273.1|9282.6|9277.6|9276.5|9271.5|92
1604590500000|2020-11-05 15:35:00|9278.3|9273.3|9279|9274|9282.2|9277.2|9277.9|9272.9|128
1604590800000|2020-11-05 15:40:00|9279.2|9274.2|9271.3|9266.3|9280.3|9275.3|9271.1|9266.1|82
1604591100000|2020-11-05 15:45:00|9271.2|9266.2|9272|9267|9273.4|9268.4|9269.7|9264.7|85
1604591400000|2020-11-05 15:50:00|9272.4|9267.4|9266.8|9261.8|9272.7|9267.7|9266.7|9261.7|73
1604591700000|2020-11-05 15:55:00|9266.9|9261.9|9263.9|9258.9|9267.8|9262.8|9262.8|9257.8|130
1604592000000|2020-11-05 16:00:00|9263.8|9258.8|9266.3|9261.3|9266.4|9261.4|9262.1|9257.1|98
1604592300000|2020-11-05 16:05:00|9266.2|9261.2|9268.4|9263.4|9270.9|9265.9|9265.6|9260.6|124
1604592600000|2020-11-05 16:10:00|9268.3|9263.3|9271.2|9266.2|9272.6|9267.6|9268.1|9263.1|64
1604592900000|2020-11-05 16:15:00|9271.1|9266.1|9265.9|9260.9|9271.6|9266.6|9265.2|9260.2|56
1604593200000|2020-11-05 16:20:00|9266.1|9261.1|9263.6|9258.6|9266.1|9261.1|9262.7|9257.7|62
1604593500000|2020-11-05 16:25:00|9263.5|9258.5|9269.2|9264.2|9270.1|9265.1|9263.2|9258.2|65
1604593800000|2020-11-05 16:30:00|9269.3|9264.3|9270.1|9265.1|9271.3|9266.3|9268.6|9263.6|41
1604594100000|2020-11-05 16:35:00|9270|9265|9273.2|9268.2|9274|9269|9269.5|9264.5|66
1604594400000|2020-11-05 16:40:00|9273.3|9268.3|9272|9267|9273.5|9268.5|9271|9266|32
1604594700000|2020-11-05 16:45:00|9271.9|9266.9|9267.2|9262.2|9272.1|9267.1|9267.2|9262.2|33
1604595000000|2020-11-05 16:50:00|9267.8|9262.8|9271.4|9266.4|9271.7|9266.7|9266.4|9261.4|155
1604595300000|2020-11-05 16:55:00|9271.1|9266.1|9274.1|9269.1|9276|9271|9271|9266|111
1604595600000|2020-11-05 17:00:00|9273.9|9268.9|9275.7|9270.7|9276.6|9271.6|9273.1|9268.1|36
1604595900000|2020-11-05 17:05:00|9275.8|9270.8|9275.7|9270.7|9277.4|9272.4|9273.8|9268.8|34
1604596200000|2020-11-05 17:10:00|9276.1|9271.1|9279.2|9274.2|9279.6|9274.6|9275.2|9270.2|41
1604596500000|2020-11-05 17:15:00|9279.1|9274.1|9278.8|9273.8|9281.2|9276.2|9277.7|9272.7|85
1604596800000|2020-11-05 17:20:00|9278.7|9273.7|9278.8|9273.8|9280.7|9275.7|9278.3|9273.3|46
1604597100000|2020-11-05 17:25:00|9278.9|9273.9|9287.4|9282.4|9288.3|9283.3|9277.7|9272.7|144
1604597400000|2020-11-05 17:30:00|9287.6|9282.6|9286.1|9281.1|9287.6|9282.6|9285.7|9280.7|72
1604597700000|2020-11-05 17:35:00|9286|9281|9281.1|9276.1|9286.4|9281.4|9280.2|9275.2|33
1604598000000|2020-11-05 17:40:00|9281.2|9276.2|9279.9|9274.9|9282.7|9277.7|9279.2|9274.2|32
1604598300000|2020-11-05 17:45:00|9279.7|9274.7|9276.7|9271.7|9279.9|9274.9|9276.6|9271.6|33
1604598600000|2020-11-05 17:50:00|9276.6|9271.6|9278.1|9273.1|9278.1|9273.1|9275.6|9270.6|25
1604598900000|2020-11-05 17:55:00|9278.2|9273.2|9278.1|9273.1|9279.6|9274.6|9277.7|9272.7|52
1604599200000|2020-11-05 18:00:00|9277.7|9272.7|9273.6|9268.6|9279.1|9274.1|9272.7|9267.7|88
1604599500000|2020-11-05 18:05:00|9273.5|9268.5|9276.4|9271.4|9276.6|9271.6|9271.4|9266.4|135
1604599800000|2020-11-05 18:10:00|9276.2|9271.2|9279.6|9274.6|9279.7|9274.7|9275.9|9270.9|52
1604600100000|2020-11-05 18:15:00|9279.5|9274.5|9279.9|9274.9|9281.3|9276.3|9279.4|9274.4|64
1604600400000|2020-11-05 18:20:00|9279.7|9274.7|9282.4|9277.4|9283.5|9278.5|9279.6|9274.6|57
1604600700000|2020-11-05 18:25:00|9282.6|9277.6|9281|9276|9282.6|9277.6|9280.9|9275.9|11
1604601000000|2020-11-05 18:30:00|9281.1|9276.1|9278.1|9273.1|9281.1|9276.1|9277.4|9272.4|23
1604601300000|2020-11-05 18:35:00|9278.2|9273.2|9276.2|9271.2|9278.2|9273.2|9276|9271|9
1604601600000|2020-11-05 18:40:00|9276.1|9271.1|9274|9269|9277.3|9272.3|9273|9268|28
1604601900000|2020-11-05 18:45:00|9273.8|9268.8|9272.5|9267.5|9274.2|9269.2|9271.8|9266.8|72
1604602200000|2020-11-05 18:50:00|9272.4|9267.4|9271.6|9266.6|9272.9|9267.9|9271.1|9266.1|34
1604602500000|2020-11-05 18:55:00|9271.7|9266.7|9270.2|9265.2|9272.8|9267.8|9270.2|9265.2|31
1604602800000|2020-11-05 19:00:00|9270.8|9265.8|9268.2|9263.2|9274.9|9269.9|9268.2|9263.2|95
1604603100000|2020-11-05 19:05:00|9268.1|9263.1|9266.4|9261.4|9269.3|9264.3|9265.9|9260.9|70
1604603400000|2020-11-05 19:10:00|9266.5|9261.5|9267.8|9262.8|9268.8|9263.8|9265.2|9260.2|47
1604603700000|2020-11-05 19:15:00|9267.6|9262.6|9267|9262|9269.2|9264.2|9266.9|9261.9|85
1604604000000|2020-11-05 19:20:00|9267.1|9262.1|9263|9258|9267.3|9262.3|9260.1|9255.1|144
1604604300000|2020-11-05 19:25:00|9263.1|9258.1|9261.4|9256.4|9264|9259|9259.9|9254.9|106
1604604600000|2020-11-05 19:30:00|9261.3|9256.3|9258|9253|9262|9257|9257.9|9252.9|236
1604604900000|2020-11-05 19:35:00|9257.9|9252.9|9259.3|9254.3|9262.9|9257.9|9256.5|9251.5|292
1604605200000|2020-11-05 19:40:00|9259|9254|9253.4|9248.4|9259.5|9254.5|9253|9248|293
1604605500000|2020-11-05 19:45:00|9253.5|9248.5|9256.4|9251.4|9256.5|9251.5|9252.8|9247.8|207
1604605800000|2020-11-05 19:50:00|9256.3|9251.3|9259.4|9254.4|9262.3|9257.3|9255.2|9250.2|186
1604606100000|2020-11-05 19:55:00|9259.6|9254.6|9252.9|9247.9|9259.6|9254.6|9252.1|9247.1|377
1604606400000|2020-11-05 20:00:00|9253.1|9248.1|9249.8|9244.8|9253.7|9248.7|9248.2|9243.2|312
1604606700000|2020-11-05 20:05:00|9250.2|9245.2|9257.4|9252.4|9258.2|9253.2|9250.1|9245.1|294
1604607000000|2020-11-05 20:10:00|9257.2|9252.2|9261.7|9256.7|9261.7|9256.7|9256.2|9251.2|194
1604607300000|2020-11-05 20:15:00|9261.8|9256.8|9260.3|9255.3|9261.9|9256.9|9259.8|9254.8|328
1604607600000|2020-11-05 20:20:00|9260.2|9255.2|9258.3|9253.3|9260.3|9255.3|9257.2|9252.2|131
1604607900000|2020-11-05 20:25:00|9258.2|9253.2|9258.9|9253.9|9259.3|9254.3|9257.3|9252.3|133
1604608200000|2020-11-05 20:30:00|9259.3|9254.3|9264.1|9259.1|9264.7|9259.7|9258.7|9253.7|200
1604608500000|2020-11-05 20:35:00|9263.7|9258.7|9268.1|9263.1|9269.2|9264.2|9263.2|9258.2|162
1604608800000|2020-11-05 20:40:00|9267.9|9262.9|9265.4|9260.4|9269.9|9264.9|9265.4|9260.4|161
1604609100000|2020-11-05 20:45:00|9265.7|9260.7|9262.4|9257.4|9265.8|9260.8|9262.2|9257.2|110
1604609400000|2020-11-05 20:50:00|9262.7|9257.7|9256.8|9251.8|9262.8|9257.8|9256.3|9251.3|190
1604609700000|2020-11-05 20:55:00|9256.9|9251.9|9259.3|9254.3|9259.3|9254.3|9256.8|9251.8|130
1604610000000|2020-11-05 21:00:00|9259.2|9254.2|9257.7|9252.7|9259.3|9254.3|9256.7|9251.7|35
1604610300000|2020-11-05 21:05:00|9257.8|9252.8|9258.5|9253.5|9258.5|9253.5|9256.4|9251.4|30
1604610600000|2020-11-05 21:10:00|9258.7|9253.7|9256.9|9251.9|9258.8|9253.8|9255.9|9250.9|15
1604610900000|2020-11-05 21:15:00|9256.7|9251.7|9258.9|9253.9|9258.9|9253.9|9256.7|9251.7|14
1604611200000|2020-11-05 21:20:00|9258.8|9253.8|9259.2|9254.2|9259.4|9254.4|9258.1|9253.1|31
1604611500000|2020-11-05 21:25:00|9259.1|9254.1|9259.1|9254.1|9259.3|9254.3|9258.4|9253.4|34
1604611800000|2020-11-05 21:30:00|9259.2|9254.2|9256.9|9251.9|9259.2|9254.2|9256.7|9251.7|18
1604612100000|2020-11-05 21:35:00|9256.7|9251.7|9256.4|9251.4|9257.5|9252.5|9256.3|9251.3|11
1604612400000|2020-11-05 21:40:00|9256.2|9251.2|9255.9|9250.9|9257.2|9252.2|9255.7|9250.7|22
1604612700000|2020-11-05 21:45:00|9255.8|9250.8|9254.4|9249.4|9256|9251|9254.2|9249.2|19
1604613000000|2020-11-05 21:50:00|9254.5|9249.5|9256.4|9251.4|9256.7|9251.7|9253.2|9248.2|12
1604613300000|2020-11-05 21:55:00|9256.5|9251.5|9261.9|9252.9|9261.9|9252.9|9254.6|9249.6|36
1604624400000|2020-11-06 01:00:00|9275.1|9270.1|9279.1|9274.1|9279.7|9274.7|9273.9|9268.9|127
1604624700000|2020-11-06 01:05:00|9279.2|9274.2|9281.4|9276.4|9281.7|9276.7|9278|9273|105
1604625000000|2020-11-06 01:10:00|9281.3|9276.3|9278.5|9273.5|9283|9278|9277.7|9272.7|87
1604625300000|2020-11-06 01:15:00|9278.4|9273.4|9279.7|9274.7|9281|9276|9277.5|9272.5|48
1604625600000|2020-11-06 01:20:00|9279.8|9274.8|9276.9|9271.9|9280.6|9275.6|9276.9|9271.9|43
1604625900000|2020-11-06 01:25:00|9276.6|9271.6|9274|9269|9277.5|9272.5|9274|9269|41
1604626200000|2020-11-06 01:30:00|9274.1|9269.1|9278.4|9273.4|9278.4|9273.4|9274.1|9269.1|49
1604626500000|2020-11-06 01:35:00|9278.3|9273.3|9277.9|9272.9|9279.7|9274.7|9277.3|9272.3|42
1604626800000|2020-11-06 01:40:00|9278|9273|9275.3|9270.3|9278.1|9273.1|9274|9269|29
1604627100000|2020-11-06 01:45:00|9275.2|9270.2|9276.5|9271.5|9276.5|9271.5|9274.8|9269.8|68
1604627400000|2020-11-06 01:50:00|9276.9|9271.9|9272.3|9267.3|9277|9272|9272.2|9267.2|74
1604627700000|2020-11-06 01:55:00|9272.4|9267.4|9270.4|9265.4|9272.4|9267.4|9268.4|9263.4|65
1604628000000|2020-11-06 02:00:00|9270.2|9265.2|9274.1|9269.1|9274.2|9269.2|9269.8|9264.8|47
1604628300000|2020-11-06 02:05:00|9274|9269|9271.5|9266.5|9274|9269|9270.2|9265.2|52
1604628600000|2020-11-06 02:10:00|9271.6|9266.6|9270|9265|9272.2|9267.2|9269.3|9264.3|22
1604628900000|2020-11-06 02:15:00|9269.9|9264.9|9262.6|9257.6|9270.9|9265.9|9261.5|9256.5|156
1604629200000|2020-11-06 02:20:00|9262.7|9257.7|9267.1|9262.1|9267.1|9262.1|9262.6|9257.6|90
1604629500000|2020-11-06 02:25:00|9267.2|9262.2|9266.6|9261.6|9268|9263|9265.9|9260.9|134
1604629800000|2020-11-06 02:30:00|9266.7|9261.7|9265.1|9260.1|9268|9263|9265|9260|39
1604630100000|2020-11-06 02:35:00|9265.2|9260.2|9265.6|9260.6|9266|9261|9262.9|9257.9|19
1604630400000|2020-11-06 02:40:00|9265.5|9260.5|9265.9|9260.9|9266.1|9261.1|9264.8|9259.8|21
1604630700000|2020-11-06 02:45:00|9265.8|9260.8|9265.6|9260.6|9266.1|9261.1|9264.9|9259.9|16
1604631000000|2020-11-06 02:50:00|9265.7|9260.7|9265.1|9260.1|9265.7|9260.7|9263.9|9258.9|30
1604631300000|2020-11-06 02:55:00|9265|9260|9262.8|9257.8|9265.1|9260.1|9260.9|9255.9|31
1604631600000|2020-11-06 03:00:00|9262.5|9257.5|9264.7|9259.7|9265.3|9260.3|9262.3|9257.3|76
1604631900000|2020-11-06 03:05:00|9264.8|9259.8|9263.5|9258.5|9264.8|9259.8|9263.4|9258.4|14
1604632200000|2020-11-06 03:10:00|9263.4|9258.4|9265.4|9260.4|9265.7|9260.7|9262.9|9257.9|21
1604632500000|2020-11-06 03:15:00|9265.3|9260.3|9260.6|9255.6|9265.4|9260.4|9260|9255|41
1604632800000|2020-11-06 03:20:00|9260.7|9255.7|9258.7|9253.7|9260.7|9255.7|9257|9252|70
1604633100000|2020-11-06 03:25:00|9258.9|9253.9|9261|9256|9261.5|9256.5|9258.9|9253.9|44
1604633400000|2020-11-06 03:30:00|9261.1|9256.1|9263.7|9258.7|9263.9|9258.9|9260|9255|68
1604633700000|2020-11-06 03:35:00|9263.9|9258.9|9262.5|9257.5|9263.9|9258.9|9261.9|9256.9|50
1604634000000|2020-11-06 03:40:00|9262.4|9257.4|9262.5|9257.5|9263.4|9258.4|9261|9256|22
1604634300000|2020-11-06 03:45:00|9262.8|9257.8|9261.1|9256.1|9263|9258|9260.8|9255.8|42
1604634600000|2020-11-06 03:50:00|9261|9256|9262.8|9257.8|9263|9258|9260.1|9255.1|21
1604634900000|2020-11-06 03:55:00|9262.5|9257.5|9262.8|9257.8|9263.5|9258.5|9262.3|9257.3|59
1604635200000|2020-11-06 04:00:00|9262.6|9257.6|9264|9259|9264|9259|9261.1|9256.1|29
1604635500000|2020-11-06 04:05:00|9263.9|9258.9|9266|9261|9266.6|9261.6|9263.6|9258.6|49
1604635800000|2020-11-06 04:10:00|9266.1|9261.1|9265.6|9260.6|9267.5|9262.5|9265.1|9260.1|31
1604636100000|2020-11-06 04:15:00|9265.5|9260.5|9263.5|9258.5|9265.9|9260.9|9263.5|9258.5|12
1604636400000|2020-11-06 04:20:00|9263.4|9258.4|9263.3|9258.3|9265|9260|9263|9258|15
1604636700000|2020-11-06 04:25:00|9263.4|9258.4|9261.9|9256.9|9263.9|9258.9|9261.8|9256.8|46
1604637000000|2020-11-06 04:30:00|9261.6|9256.6|9262.6|9257.6|9262.6|9257.6|9260.8|9255.8|23
1604637300000|2020-11-06 04:35:00|9262.1|9257.1|9263|9258|9263.6|9258.6|9261.1|9256.1|25
1604637600000|2020-11-06 04:40:00|9262.9|9257.9|9262.6|9257.6|9263.5|9258.5|9262.1|9257.1|15
1604637900000|2020-11-06 04:45:00|9262.5|9257.5|9262.8|9257.8|9263|9258|9261.6|9256.6|25
1604638200000|2020-11-06 04:50:00|9262.6|9257.6|9262.6|9257.6|9263.1|9258.1|9262.5|9257.5|1
1604638500000|2020-11-06 04:55:00|9262.5|9257.5|9265.6|9260.6|9265.8|9260.8|9262.5|9257.5|11
1604638800000|2020-11-06 05:00:00|9265.8|9260.8|9264.3|9259.3|9266.1|9261.1|9264|9259|14
1604639100000|2020-11-06 05:05:00|9264.4|9259.4|9262.4|9257.4|9264.6|9259.6|9262.4|9257.4|20
1604639400000|2020-11-06 05:10:00|9262.5|9257.5|9261.1|9256.1|9262.6|9257.6|9260.8|9255.8|23
1604639700000|2020-11-06 05:15:00|9261.2|9256.2|9262.7|9257.7|9262.7|9257.7|9260.3|9255.3|41
1604640000000|2020-11-06 05:20:00|9262.6|9257.6|9263.6|9258.6|9264|9259|9262.6|9257.6|14
1604640300000|2020-11-06 05:25:00|9263.7|9258.7|9264.1|9259.1|9264.1|9259.1|9262.4|9257.4|28
1604640600000|2020-11-06 05:30:00|9263.9|9258.9|9265.9|9260.9|9266.1|9261.1|9263.4|9258.4|35
1604640900000|2020-11-06 05:35:00|9266|9261|9268.1|9263.1|9268.1|9263.1|9265.3|9260.3|18
1604641200000|2020-11-06 05:40:00|9268.2|9263.2|9266.3|9261.3|9268.3|9263.3|9266|9261|9
1604641500000|2020-11-06 05:45:00|9266.5|9261.5|9268.3|9263.3|9269|9264|9266.4|9261.4|45
1604641800000|2020-11-06 05:50:00|9268.1|9263.1|9268.9|9263.9|9270|9265|9267.5|9262.5|34
1604642100000|2020-11-06 05:55:00|9268.6|9263.6|9269.3|9264.3|9269.6|9264.6|9268|9263|38
1604642400000|2020-11-06 06:00:00|9269.4|9264.4|9268.9|9263.9|9270.1|9265.1|9268.3|9263.3|15
1604642700000|2020-11-06 06:05:00|9268.8|9263.8|9268.4|9263.4|9269.6|9264.6|9267.4|9262.4|32
1604643000000|2020-11-06 06:10:00|9268.3|9263.3|9266.3|9261.3|9269.5|9264.5|9265.8|9260.8|30
1604643300000|2020-11-06 06:15:00|9266.5|9261.5|9266.9|9261.9|9266.9|9261.9|9265.3|9260.3|9
1604643600000|2020-11-06 06:20:00|9267|9262|9266.6|9261.6|9268.1|9263.1|9266.4|9261.4|15
1604643900000|2020-11-06 06:25:00|9266.5|9261.5|9268.4|9263.4|9269.3|9264.3|9264.6|9259.6|45
1604644200000|2020-11-06 06:30:00|9268.3|9263.3|9264.9|9259.9|9268.6|9263.6|9264.4|9259.4|36
1604644500000|2020-11-06 06:35:00|9264.8|9259.8|9264.9|9259.9|9266.3|9261.3|9263.6|9258.6|49
1604644800000|2020-11-06 06:40:00|9265|9260|9261.5|9256.5|9265|9260|9260.7|9255.7|50
1604645100000|2020-11-06 06:45:00|9261.6|9256.6|9263.1|9258.1|9263.2|9258.2|9261.4|9256.4|39
1604645400000|2020-11-06 06:50:00|9263|9258|9262.6|9257.6|9263.5|9258.5|9260.9|9255.9|9
1604645700000|2020-11-06 06:55:00|9262.5|9257.5|9261.7|9256.7|9263|9258|9260.9|9255.9|21
1604646000000|2020-11-06 07:00:00|9261.6|9256.6|9261.1|9256.1|9262.6|9257.6|9260.2|9255.2|64
1604646300000|2020-11-06 07:05:00|9261|9256|9262.6|9257.6|9262.7|9257.7|9260|9255|65
1604646600000|2020-11-06 07:10:00|9262.7|9257.7|9262.4|9257.4|9262.7|9257.7|9259.1|9254.1|40
1604646900000|2020-11-06 07:15:00|9262.2|9257.2|9260.9|9255.9|9262.6|9257.6|9260.7|9255.7|45
1604647200000|2020-11-06 07:20:00|9261|9256|9258|9253|9261|9256|9256|9251|87
1604647500000|2020-11-06 07:25:00|9258.1|9253.1|9256|9251|9258.1|9253.1|9254.9|9249.9|28
1604647800000|2020-11-06 07:30:00|9256.1|9251.1|9256.1|9251.1|9257.5|9252.5|9254.9|9249.9|55
1604648100000|2020-11-06 07:35:00|9256|9251|9253.4|9248.4|9256.9|9251.9|9253.3|9248.3|106
1604648400000|2020-11-06 07:40:00|9253.3|9248.3|9254.2|9249.2|9254.5|9249.5|9252.6|9247.6|27
1604648700000|2020-11-06 07:45:00|9254.4|9249.4|9252.6|9247.6|9255.9|9250.9|9252.6|9247.6|74
1604649000000|2020-11-06 07:50:00|9252.9|9247.9|9254.3|9249.3|9254.3|9249.3|9252.3|9247.3|66
1604649300000|2020-11-06 07:55:00|9254.1|9249.1|9251.1|9246.1|9254.1|9249.1|9250.8|9245.8|63
1604649600000|2020-11-06 08:00:00|9250.8|9245.8|9248.3|9243.3|9253.4|9248.4|9246.6|9241.6|311
1604649900000|2020-11-06 08:05:00|9248.2|9243.2|9245.8|9240.8|9248.8|9243.8|9245.7|9240.7|196
1604650200000|2020-11-06 08:10:00|9245.7|9240.7|9255.3|9250.3|9256.1|9251.1|9244.9|9239.9|311
1604650500000|2020-11-06 08:15:00|9255.4|9250.4|9254.5|9249.5|9257.8|9252.8|9253.9|9248.9|76
1604650800000|2020-11-06 08:20:00|9254.6|9249.6|9253.1|9248.1|9255.2|9250.2|9250.5|9245.5|55
1604651100000|2020-11-06 08:25:00|9253.2|9248.2|9252.9|9247.9|9254.4|9249.4|9251.1|9246.1|62
1604651400000|2020-11-06 08:30:00|9253|9248|9248.9|9243.9|9253.9|9248.9|9248.6|9243.6|49
1604651700000|2020-11-06 08:35:00|9248.7|9243.7|9246.1|9241.1|9248.7|9243.7|9244.9|9239.9|115
1604652000000|2020-11-06 08:40:00|9246.2|9241.2|9249.5|9244.5|9251.9|9246.9|9246.1|9241.1|55
1604652300000|2020-11-06 08:45:00|9249.6|9244.6|9249.6|9244.6|9251.7|9246.7|9247.8|9242.8|93
1604652600000|2020-11-06 08:50:00|9249.5|9244.5|9251.1|9246.1|9251.4|9246.4|9247.5|9242.5|63
1604652900000|2020-11-06 08:55:00|9251.4|9246.4|9253.6|9248.6|9253.8|9248.8|9250.1|9245.1|70
1604653200000|2020-11-06 09:00:00|9253.7|9248.7|9257|9252|9258|9253|9253.1|9248.1|271
1604653500000|2020-11-06 09:05:00|9257.1|9252.1|9262.7|9257.7|9264.2|9259.2|9256.4|9251.4|156
1604653800000|2020-11-06 09:10:00|9262.6|9257.6|9263|9258|9265|9260|9261.5|9256.5|58
1604654100000|2020-11-06 09:15:00|9262.8|9257.8|9261.3|9256.3|9264.1|9259.1|9260.5|9255.5|48
1604654400000|2020-11-06 09:20:00|9261.5|9256.5|9256.6|9251.6|9261.7|9256.7|9256.6|9251.6|44
1604654700000|2020-11-06 09:25:00|9256.5|9251.5|9251.7|9246.7|9256.5|9251.5|9249.7|9244.7|91
1604655000000|2020-11-06 09:30:00|9251.8|9246.8|9249.6|9244.6|9252.2|9247.2|9248.7|9243.7|71
1604655300000|2020-11-06 09:35:00|9249.5|9244.5|9252|9247|9252.6|9247.6|9249.3|9244.3|24
1604655600000|2020-11-06 09:40:00|9252.1|9247.1|9247.8|9242.8|9253.1|9248.1|9247.1|9242.1|77
1604655900000|2020-11-06 09:45:00|9248|9243|9246.6|9241.6|9248|9243|9245.1|9240.1|61
1604656200000|2020-11-06 09:50:00|9246.7|9241.7|9249|9244|9251.1|9246.1|9246|9241|25
1604656500000|2020-11-06 09:55:00|9249.1|9244.1|9245.6|9240.6|9251.3|9246.3|9245.5|9240.5|56
1604656800000|2020-11-06 10:00:00|9245.7|9240.7|9248.5|9243.5|9249.3|9244.3|9244.1|9239.1|54
1604657100000|2020-11-06 10:05:00|9248.4|9243.4|9246|9241|9250.1|9245.1|9245.9|9240.9|18
1604657400000|2020-11-06 10:10:00|9245.9|9240.9|9244.4|9239.4|9246.2|9241.2|9243.7|9238.7|62
1604657700000|2020-11-06 10:15:00|9244.5|9239.5|9246.1|9241.1|9247.2|9242.2|9244.1|9239.1|16
1604658000000|2020-11-06 10:20:00|9246.3|9241.3|9243.6|9238.6|9247.3|9242.3|9243|9238|58
1604658300000|2020-11-06 10:25:00|9243.7|9238.7|9242.9|9237.9|9247|9242|9242.5|9237.5|48
1604658600000|2020-11-06 10:30:00|9243|9238|9243.1|9238.1|9244.1|9239.1|9240.7|9235.7|330
1604658900000|2020-11-06 10:35:00|9242.9|9237.9|9238.6|9233.6|9244|9239|9238.4|9233.4|86
1604659200000|2020-11-06 10:40:00|9238.1|9233.1|9236.6|9231.6|9239.5|9234.5|9236.3|9231.3|107
1604659500000|2020-11-06 10:45:00|9236.7|9231.7|9233.9|9228.9|9238.1|9233.1|9233.8|9228.8|131
1604659800000|2020-11-06 10:50:00|9233.8|9228.8|9235.1|9230.1|9235.5|9230.5|9231.1|9226.1|80
1604660100000|2020-11-06 10:55:00|9235.3|9230.3|9235.1|9230.1|9235.5|9230.5|9231.6|9226.6|87
1604660400000|2020-11-06 11:00:00|9235|9230|9230.3|9225.3|9235.1|9230.1|9229.1|9224.1|265
1604660700000|2020-11-06 11:05:00|9230|9225|9230.1|9225.1|9234|9229|9230|9225|95
1604661000000|2020-11-06 11:10:00|9230.2|9225.2|9231.7|9226.7|9232.7|9227.7|9229.3|9224.3|89
1604661300000|2020-11-06 11:15:00|9231.9|9226.9|9230.1|9225.1|9232|9227|9229.6|9224.6|87
1604661600000|2020-11-06 11:20:00|9230|9225|9229.9|9224.9|9230.1|9225.1|9227|9222|106
1604661900000|2020-11-06 11:25:00|9230|9225|9234|9229|9234.9|9229.9|9230|9225|41
1604662200000|2020-11-06 11:30:00|9234.3|9229.3|9232.4|9227.4|9235.2|9230.2|9232.1|9227.1|70
1604662500000|2020-11-06 11:35:00|9232.3|9227.3|9232|9227|9232.3|9227.3|9230.8|9225.8|26
1604662800000|2020-11-06 11:40:00|9232.2|9227.2|9230|9225|9235.3|9230.3|9229.9|9224.9|62
1604663100000|2020-11-06 11:45:00|9229.9|9224.9|9231.6|9226.6|9231.6|9226.6|9228.8|9223.8|67
1604663400000|2020-11-06 11:50:00|9231.7|9226.7|9230.5|9225.5|9231.9|9226.9|9228.4|9223.4|39
1604663700000|2020-11-06 11:55:00|9230.6|9225.6|9230.5|9225.5|9232.1|9227.1|9229.8|9224.8|64
1604664000000|2020-11-06 12:00:00|9230.6|9225.6|9228.1|9223.1|9230.7|9225.7|9227.2|9222.2|58
1604664300000|2020-11-06 12:05:00|9228|9223|9226.5|9221.5|9228|9223|9225.6|9220.6|44
1604664600000|2020-11-06 12:10:00|9226.3|9221.3|9232.8|9227.8|9233.3|9228.3|9226.3|9221.3|109
1604664900000|2020-11-06 12:15:00|9232.7|9227.7|9236.8|9231.8|9238.2|9233.2|9231.7|9226.7|138
1604665200000|2020-11-06 12:20:00|9236.7|9231.7|9235.9|9230.9|9236.8|9231.8|9234.6|9229.6|25
1604665500000|2020-11-06 12:25:00|9235.8|9230.8|9236|9231|9240|9235|9235.8|9230.8|48
1604665800000|2020-11-06 12:30:00|9235.8|9230.8|9235.3|9230.3|9236.5|9231.5|9232.8|9227.8|81
1604666100000|2020-11-06 12:35:00|9235.2|9230.2|9241.8|9236.8|9241.9|9236.9|9234.7|9229.7|70
1604666400000|2020-11-06 12:40:00|9241.9|9236.9|9238.9|9233.9|9243.3|9238.3|9238.2|9233.2|116
1604666700000|2020-11-06 12:45:00|9238.8|9233.8|9235.7|9230.7|9239.4|9234.4|9234.8|9229.8|57
1604667000000|2020-11-06 12:50:00|9235.8|9230.8|9234.8|9229.8|9238.7|9233.7|9233.8|9228.8|37
1604667300000|2020-11-06 12:55:00|9234.6|9229.6|9234.7|9229.7|9235|9230|9231.8|9226.8|98
1604667600000|2020-11-06 13:00:00|9234.6|9229.6|9234.7|9229.7|9236.4|9231.4|9233.7|9228.7|94
1604667900000|2020-11-06 13:05:00|9235.3|9230.3|9235.7|9230.7|9237|9232|9235.3|9230.3|76
1604668200000|2020-11-06 13:10:00|9236.2|9231.2|9236.9|9231.9|9237.2|9232.2|9234.8|9229.8|73
1604668500000|2020-11-06 13:15:00|9237.2|9232.2|9237.5|9232.5|9238.2|9233.2|9236.3|9231.3|118
1604668800000|2020-11-06 13:20:00|9237.7|9232.7|9230.3|9225.3|9237.7|9232.7|9228.8|9223.8|106
1604669100000|2020-11-06 13:25:00|9230.1|9225.1|9245.1|9240.1|9245.1|9240.1|9229.8|9224.8|88
1604669400000|2020-11-06 13:30:00|9245.2|9240.2|9235.1|9230.1|9246.6|9241.6|9231.1|9226.1|242
1604669700000|2020-11-06 13:35:00|9235|9230|9228.7|9223.7|9235.2|9230.2|9225.5|9220.5|317
1604670000000|2020-11-06 13:40:00|9228.8|9223.8|9233|9228|9233.7|9228.7|9228.7|9223.7|102
1604670300000|2020-11-06 13:45:00|9232.8|9227.8|9228.5|9223.5|9235|9230|9226.6|9221.6|259
1604670600000|2020-11-06 13:50:00|9228.7|9223.7|9226|9221|9228.7|9223.7|9222.8|9217.8|280
1604670900000|2020-11-06 13:55:00|9225.9|9220.9|9222.8|9217.8|9225.9|9220.9|9222|9217|194
1604671200000|2020-11-06 14:00:00|9222.7|9217.7|9224.6|9219.6|9224.7|9219.7|9221.3|9216.3|153
1604671500000|2020-11-06 14:05:00|9224.5|9219.5|9228.9|9223.9|9230.2|9225.2|9223.5|9218.5|150
1604671800000|2020-11-06 14:10:00|9228.6|9223.6|9223.6|9218.6|9231.6|9226.6|9222.8|9217.8|187
1604672100000|2020-11-06 14:15:00|9223.7|9218.7|9230.3|9225.3|9231.2|9226.2|9222.6|9217.6|234
1604672400000|2020-11-06 14:20:00|9230.1|9225.1|9235.7|9230.7|9245.2|9240.2|9229.2|9224.2|604
1604672700000|2020-11-06 14:25:00|9235.4|9230.4|9233.3|9228.3|9236.9|9231.9|9232.2|9227.2|375
1604673000000|2020-11-06 14:30:00|9233.2|9228.2|9233.3|9228.3|9237.8|9232.8|9231.3|9226.3|339
1604673300000|2020-11-06 14:35:00|9233.2|9228.2|9243.3|9238.3|9246.9|9241.9|9231.3|9226.3|516
1604673600000|2020-11-06 14:40:00|9243.4|9238.4|9250.2|9245.2|9252.1|9247.1|9243.4|9238.4|579
1604673900000|2020-11-06 14:45:00|9250|9245|9248.9|9243.9|9250.3|9245.3|9243.8|9238.8|294
1604674200000|2020-11-06 14:50:00|9249|9244|9250.4|9245.4|9252.9|9247.9|9248.5|9243.5|169
1604674500000|2020-11-06 14:55:00|9250.7|9245.7|9245.7|9240.7|9250.7|9245.7|9244.9|9239.9|177
1604674800000|2020-11-06 15:00:00|9245.8|9240.8|9242.9|9237.9|9247.3|9242.3|9240.2|9235.2|135
1604675100000|2020-11-06 15:05:00|9243|9238|9238.7|9233.7|9244.5|9239.5|9238.5|9233.5|131
1604675400000|2020-11-06 15:10:00|9238.9|9233.9|9241.2|9236.2|9243.4|9238.4|9237|9232|146
1604675700000|2020-11-06 15:15:00|9241.4|9236.4|9239.2|9234.2|9242|9237|9238.4|9233.4|120
1604676000000|2020-11-06 15:20:00|9238.8|9233.8|9234.8|9229.8|9238.8|9233.8|9231.3|9226.3|167
1604676300000|2020-11-06 15:25:00|9234.9|9229.9|9229.9|9224.9|9235.5|9230.5|9229.5|9224.5|161
1604676600000|2020-11-06 15:30:00|9230.1|9225.1|9233.7|9228.7|9234.7|9229.7|9230.1|9225.1|192
1604676900000|2020-11-06 15:35:00|9233.5|9228.5|9234.7|9229.7|9234.7|9229.7|9231|9226|329
1604677200000|2020-11-06 15:40:00|9234.9|9229.9|9230.2|9225.2|9235.4|9230.4|9229.5|9224.5|103
1604677500000|2020-11-06 15:45:00|9230.4|9225.4|9226.7|9221.7|9231.1|9226.1|9226.6|9221.6|113
1604677800000|2020-11-06 15:50:00|9226.9|9221.9|9224.4|9219.4|9228.2|9223.2|9221.3|9216.3|834
1604678100000|2020-11-06 15:55:00|9224.7|9219.7|9229.2|9224.2|9232.2|9227.2|9223.1|9218.1|306
1604678400000|2020-11-06 16:00:00|9229.4|9224.4|9226.3|9221.3|9231.3|9226.3|9224.1|9219.1|309
1604678700000|2020-11-06 16:05:00|9226.1|9221.1|9223.9|9218.9|9226.9|9221.9|9223.4|9218.4|182
1604679000000|2020-11-06 16:10:00|9223.7|9218.7|9226.8|9221.8|9228.1|9223.1|9222.9|9217.9|62
1604679300000|2020-11-06 16:15:00|9226.4|9221.4|9219.9|9214.9|9226.7|9221.7|9219.5|9214.5|87
1604679600000|2020-11-06 16:20:00|9219.5|9214.5|9219.9|9214.9|9221.7|9216.7|9218.2|9213.2|110
1604679900000|2020-11-06 16:25:00|9220|9215|9219.4|9214.4|9220.8|9215.8|9217.7|9212.7|272
1604680200000|2020-11-06 16:30:00|9219.5|9214.5|9221.1|9216.1|9221.5|9216.5|9219|9214|85
1604680500000|2020-11-06 16:35:00|9221|9216|9219.2|9214.2|9221.4|9216.4|9217.7|9212.7|175
1604680800000|2020-11-06 16:40:00|9219.1|9214.1|9220.5|9215.5|9221.7|9216.7|9218.4|9213.4|59
1604681100000|2020-11-06 16:45:00|9220.4|9215.4|9222.4|9217.4|9222.9|9217.9|9219.4|9214.4|38
1604681400000|2020-11-06 16:50:00|9222.2|9217.2|9220.9|9215.9|9222.9|9217.9|9217.9|9212.9|112
1604681700000|2020-11-06 16:55:00|9221|9216|9221.8|9216.8|9223.9|9218.9|9220.9|9215.9|59
1604682000000|2020-11-06 17:00:00|9221.6|9216.6|9217.5|9212.5|9221.9|9216.9|9217.1|9212.1|124
1604682300000|2020-11-06 17:05:00|9217.4|9212.4|9220.2|9215.2|9220.9|9215.9|9217.3|9212.3|34
1604682600000|2020-11-06 17:10:00|9220|9215|9221.9|9216.9|9222.6|9217.6|9219.3|9214.3|83
1604682900000|2020-11-06 17:15:00|9222.1|9217.1|9222.7|9217.7|9224.4|9219.4|9221.1|9216.1|62
1604683200000|2020-11-06 17:20:00|9222.9|9217.9|9223|9218|9223.6|9218.6|9221.9|9216.9|38
1604683500000|2020-11-06 17:25:00|9223.1|9218.1|9223.1|9218.1|9224.6|9219.6|9222.4|9217.4|63
1604683800000|2020-11-06 17:30:00|9223.2|9218.2|9222.9|9217.9|9223.4|9218.4|9221|9216|268
1604684100000|2020-11-06 17:35:00|9223|9218|9222|9217|9225.9|9220.9|9222|9217|54
1604684400000|2020-11-06 17:40:00|9222.2|9217.2|9219.9|9214.9|9222.6|9217.6|9219.8|9214.8|82
1604684700000|2020-11-06 17:45:00|9220|9215|9222.1|9217.1|9222.9|9217.9|9219.8|9214.8|64
1604685000000|2020-11-06 17:50:00|9222.3|9217.3|9221.9|9216.9|9222.4|9217.4|9219.8|9214.8|93
1604685300000|2020-11-06 17:55:00|9221.6|9216.6|9223.6|9218.6|9225.9|9220.9|9221.5|9216.5|242
1604685600000|2020-11-06 18:00:00|9223.8|9218.8|9223.3|9218.3|9225|9220|9222.8|9217.8|31
1604685900000|2020-11-06 18:05:00|9223.2|9218.2|9222.8|9217.8|9223.9|9218.9|9222.5|9217.5|41
1604686200000|2020-11-06 18:10:00|9222.7|9217.7|9222.9|9217.9|9223.9|9218.9|9221.5|9216.5|26
1604686500000|2020-11-06 18:15:00|9223|9218|9222.3|9217.3|9223.9|9218.9|9221.3|9216.3|42
1604686800000|2020-11-06 18:20:00|9222.4|9217.4|9222.5|9217.5|9223.2|9218.2|9221.6|9216.6|16
1604687100000|2020-11-06 18:25:00|9222.3|9217.3|9224.4|9219.4|9224.8|9219.8|9221.8|9216.8|26
1604687400000|2020-11-06 18:30:00|9224.5|9219.5|9222.8|9217.8|9224.8|9219.8|9222.8|9217.8|31
1604687700000|2020-11-06 18:35:00|9223|9218|9222.9|9217.9|9223.5|9218.5|9222.3|9217.3|45
1604688000000|2020-11-06 18:40:00|9222.8|9217.8|9223.4|9218.4|9223.5|9218.5|9222.6|9217.6|46
1604688300000|2020-11-06 18:45:00|9223.3|9218.3|9223.5|9218.5|9224|9219|9222.6|9217.6|26
1604688600000|2020-11-06 18:50:00|9223.3|9218.3|9223.8|9218.8|9224.2|9219.2|9222.9|9217.9|51
1604688900000|2020-11-06 18:55:00|9223.9|9218.9|9222.7|9217.7|9224.2|9219.2|9222.3|9217.3|31
1604689200000|2020-11-06 19:00:00|9222.8|9217.8|9224.7|9219.7|9225|9220|9221.8|9216.8|56
1604689500000|2020-11-06 19:05:00|9224.4|9219.4|9222.7|9217.7|9224.4|9219.4|9222.2|9217.2|31
1604689800000|2020-11-06 19:10:00|9222.5|9217.5|9222.3|9217.3|9223.5|9218.5|9222.3|9217.3|35
1604690100000|2020-11-06 19:15:00|9222.4|9217.4|9221.8|9216.8|9222.7|9217.7|9221.5|9216.5|33
1604690400000|2020-11-06 19:20:00|9221.9|9216.9|9220.7|9215.7|9222.2|9217.2|9220.4|9215.4|25
1604690700000|2020-11-06 19:25:00|9220.8|9215.8|9221.3|9216.3|9221.5|9216.5|9220.7|9215.7|57
1604691000000|2020-11-06 19:30:00|9221.2|9216.2|9222.2|9217.2|9222.2|9217.2|9220.8|9215.8|63
1604691300000|2020-11-06 19:35:00|9222.3|9217.3|9223.4|9218.4|9223.5|9218.5|9221.7|9216.7|36
1604691600000|2020-11-06 19:40:00|9223.5|9218.5|9223.9|9218.9|9223.9|9218.9|9222.9|9217.9|32
1604691900000|2020-11-06 19:45:00|9224|9219|9223.7|9218.7|9224.7|9219.7|9223.4|9218.4|20
1604692200000|2020-11-06 19:50:00|9223.6|9218.6|9224|9219|9224|9219|9222.2|9217.2|48
1604692500000|2020-11-06 19:55:00|9223.7|9218.7|9223.3|9218.3|9225|9220|9222.5|9217.5|82
1604692800000|2020-11-06 20:00:00|9223.5|9218.5|9226|9221|9226.4|9221.4|9223.5|9218.5|228
1604693100000|2020-11-06 20:05:00|9226.4|9221.4|9227|9222|9227.5|9222.5|9226.2|9221.2|33
1604693400000|2020-11-06 20:10:00|9227.2|9222.2|9225.7|9220.7|9227.2|9222.2|9225.5|9220.5|22
1604693700000|2020-11-06 20:15:00|9225.8|9220.8|9227.5|9222.5|9227.5|9222.5|9225.7|9220.7|87
1604694000000|2020-11-06 20:20:00|9227.3|9222.3|9225.7|9220.7|9228|9223|9225.5|9220.5|71
1604694300000|2020-11-06 20:25:00|9225.9|9220.9|9224.5|9219.5|9226|9221|9223.7|9218.7|50
1604694600000|2020-11-06 20:30:00|9224.7|9219.7|9222.7|9217.7|9224.9|9219.9|9222.6|9217.6|23
1604694900000|2020-11-06 20:35:00|9222.8|9217.8|9222.3|9217.3|9222.9|9217.9|9222.2|9217.2|12
1604695200000|2020-11-06 20:40:00|9222.2|9217.2|9223.8|9218.8|9224.1|9219.1|9222.1|9217.1|14
1604695500000|2020-11-06 20:45:00|9223.7|9218.7|9223.2|9218.2|9223.8|9218.8|9222.8|9217.8|64
1604695800000|2020-11-06 20:50:00|9223.3|9218.3|9225.2|9220.2|9225.2|9220.2|9223|9218|16
1604696100000|2020-11-06 20:55:00|9225.4|9220.4|9226.8|9221.8|9227.2|9222.2|9225.1|9220.1|63
1604696400000|2020-11-06 21:00:00|9226.7|9221.7|9225.7|9220.7|9227.5|9222.5|9225.6|9220.6|34
1604696700000|2020-11-06 21:05:00|9225.8|9220.8|9226.2|9221.2|9226.2|9221.2|9224.8|9219.8|25
1604697000000|2020-11-06 21:10:00|9225.9|9220.9|9226.3|9221.3|9226.8|9221.8|9225.8|9220.8|40
1604697300000|2020-11-06 21:15:00|9226.4|9221.4|9225.4|9220.4|9226.4|9221.4|9225.3|9220.3|22
1604697600000|2020-11-06 21:20:00|9225.3|9220.3|9228.7|9223.7|9228.7|9223.7|9225.3|9220.3|25
1604697900000|2020-11-06 21:25:00|9228.8|9223.8|9232.3|9227.3|9234|9229|9228.5|9223.5|72
1604698200000|2020-11-06 21:30:00|9232.1|9227.1|9231.3|9226.3|9233.2|9228.2|9231.3|9226.3|35
1604698500000|2020-11-06 21:35:00|9231.2|9226.2|9229.6|9224.6|9231.2|9226.2|9229.6|9224.6|154
1604698800000|2020-11-06 21:40:00|9229.5|9224.5|9230|9225|9230|9225|9228.6|9223.6|53
1604699100000|2020-11-06 21:45:00|9229.9|9224.9|9229.1|9224.1|9230|9225|9229.1|9224.1|53
1604699400000|2020-11-06 21:50:00|9229.2|9224.2|9230.9|9225.9|9231.5|9226.5|9228.8|9223.8|18
1604699700000|2020-11-06 21:55:00|9230.6|9225.6|9235|9228|9235|9228|9229.6|9224.6|12
1604883600000|2020-11-09 01:00:00|9220.7|9215.7|9218.6|9213.6|9221.4|9216.4|9218|9213|79
1604883900000|2020-11-09 01:05:00|9218.9|9213.9|9218.4|9213.4|9222.9|9217.9|9218.1|9213.1|32
1604884200000|2020-11-09 01:10:00|9218.5|9213.5|9218.1|9213.1|9219.3|9214.3|9217.9|9212.9|20
1604884500000|2020-11-09 01:15:00|9217.8|9212.8|9218.3|9213.3|9219.2|9214.2|9216.8|9211.8|65
1604884800000|2020-11-09 01:20:00|9218.2|9213.2|9214.2|9209.2|9218.2|9213.2|9214.2|9209.2|49
1604885100000|2020-11-09 01:25:00|9214.3|9209.3|9215.7|9210.7|9215.8|9210.8|9212.8|9207.8|48
1604885400000|2020-11-09 01:30:00|9215.8|9210.8|9216.8|9211.8|9217.6|9212.6|9215.7|9210.7|45
1604885700000|2020-11-09 01:35:00|9217|9212|9217.8|9212.8|9218.6|9213.6|9216.8|9211.8|45
1604886000000|2020-11-09 01:40:00|9217.7|9212.7|9218.1|9213.1|9218.3|9213.3|9216.9|9211.9|18
1604886300000|2020-11-09 01:45:00|9218|9213|9218.8|9213.8|9219.4|9214.4|9217.8|9212.8|71
1604886600000|2020-11-09 01:50:00|9218.9|9213.9|9217.8|9212.8|9219.9|9214.9|9217.8|9212.8|21
1604886900000|2020-11-09 01:55:00|9217.6|9212.6|9218.8|9213.8|9219.3|9214.3|9217.4|9212.4|18
1604887200000|2020-11-09 02:00:00|9218.7|9213.7|9218.3|9213.3|9219.4|9214.4|9217.8|9212.8|29
1604887500000|2020-11-09 02:05:00|9218.4|9213.4|9216.6|9211.6|9218.8|9213.8|9216.5|9211.5|24
1604887800000|2020-11-09 02:10:00|9216.5|9211.5|9216.3|9211.3|9217.4|9212.4|9216.2|9211.2|7
1604888100000|2020-11-09 02:15:00|9216.2|9211.2|9217.1|9212.1|9217.6|9212.6|9216.1|9211.1|13
1604888400000|2020-11-09 02:20:00|9217.2|9212.2|9217.3|9212.3|9218.3|9213.3|9217.1|9212.1|11
1604888700000|2020-11-09 02:25:00|9217.2|9212.2|9217.3|9212.3|9217.6|9212.6|9216.5|9211.5|30
1604889000000|2020-11-09 02:30:00|9217.5|9212.5|9217.6|9212.6|9218.3|9213.3|9216.8|9211.8|9
1604889300000|2020-11-09 02:35:00|9217.9|9212.9|9217.5|9212.5|9217.9|9212.9|9216.9|9211.9|14
1604889600000|2020-11-09 02:40:00|9217.4|9212.4|9217.2|9212.2|9218.2|9213.2|9216.9|9211.9|98
1604889900000|2020-11-09 02:45:00|9217.1|9212.1|9218|9213|9218.6|9213.6|9216.9|9211.9|13
1604890200000|2020-11-09 02:50:00|9217.9|9212.9|9217.6|9212.6|9218.1|9213.1|9217|9212|8
1604890500000|2020-11-09 02:55:00|9217.5|9212.5|9218.1|9213.1|9218.8|9213.8|9217.4|9212.4|11
1604890800000|2020-11-09 03:00:00|9218|9213|9219|9214|9219.1|9214.1|9217.7|9212.7|19
1604891100000|2020-11-09 03:05:00|9218.9|9213.9|9218.6|9213.6|9219.1|9214.1|9217.5|9212.5|0
1604891400000|2020-11-09 03:10:00|9218.5|9213.5|9219.1|9214.1|9219.4|9214.4|9218.2|9213.2|2
1604891700000|2020-11-09 03:15:00|9219|9214|9217.6|9212.6|9219.1|9214.1|9217.2|9212.2|31
1604892000000|2020-11-09 03:20:00|9217.7|9212.7|9219|9214|9219.6|9214.6|9217.5|9212.5|10
1604892300000|2020-11-09 03:25:00|9219.1|9214.1|9219.1|9214.1|9219.6|9214.6|9218.7|9213.7|11
1604892600000|2020-11-09 03:30:00|9219.2|9214.2|9218.7|9213.7|9219.2|9214.2|9217.5|9212.5|34
1604892900000|2020-11-09 03:35:00|9218.8|9213.8|9219.1|9214.1|9219.6|9214.6|9218.6|9213.6|10
1604893200000|2020-11-09 03:40:00|9219|9214|9218.6|9213.6|9219.4|9214.4|9218.5|9213.5|21
1604893500000|2020-11-09 03:45:00|9218.4|9213.4|9218.6|9213.6|9218.9|9213.9|9217.6|9212.6|23
1604893800000|2020-11-09 03:50:00|9218.5|9213.5|9217.2|9212.2|9218.7|9213.7|9217.2|9212.2|23
1604894100000|2020-11-09 03:55:00|9217.6|9212.6|9216.9|9211.9|9217.6|9212.6|9216.8|9211.8|36
1604894400000|2020-11-09 04:00:00|9216.7|9211.7|9216.2|9211.2|9217.2|9212.2|9215.6|9210.6|13
1604894700000|2020-11-09 04:05:00|9216.3|9211.3|9216.6|9211.6|9216.9|9211.9|9215.7|9210.7|13
1604895000000|2020-11-09 04:10:00|9216.7|9211.7|9216.4|9211.4|9216.8|9211.8|9215.1|9210.1|6
1604895300000|2020-11-09 04:15:00|9216.3|9211.3|9216.3|9211.3|9216.6|9211.6|9216.1|9211.1|7
1604895600000|2020-11-09 04:20:00|9216.2|9211.2|9216.2|9211.2|9216.5|9211.5|9216|9211|4
1604895900000|2020-11-09 04:25:00|9216.6|9211.6|9216.6|9211.6|9216.9|9211.9|9216.6|9211.6|24
1604896200000|2020-11-09 04:30:00|9216.7|9211.7|9216.2|9211.2|9216.7|9211.7|9216.1|9211.1|10
1604896500000|2020-11-09 04:35:00|9216.4|9211.4|9217.4|9212.4|9217.7|9212.7|9216.4|9211.4|26
1604896800000|2020-11-09 04:40:00|9217.3|9212.3|9217.7|9212.7|9217.9|9212.9|9217.1|9212.1|6
1604897100000|2020-11-09 04:45:00|9217.6|9212.6|9218.3|9213.3|9218.4|9213.4|9217.6|9212.6|16
1604897400000|2020-11-09 04:50:00|9218.4|9213.4|9219.1|9214.1|9219.2|9214.2|9218.4|9213.4|6
1604897700000|2020-11-09 04:55:00|9218.9|9213.9|9220.9|9215.9|9220.9|9215.9|9218.9|9213.9|31
1604898000000|2020-11-09 05:00:00|9220.8|9215.8|9219.2|9214.2|9221.1|9216.1|9218.6|9213.6|10
1604898300000|2020-11-09 05:05:00|9219.1|9214.1|9218.4|9213.4|9219.2|9214.2|9218.2|9213.2|9
1604898600000|2020-11-09 05:10:00|9218.3|9213.3|9219.1|9214.1|9219.9|9214.9|9218.3|9213.3|8
1604898900000|2020-11-09 05:15:00|9219.2|9214.2|9218.6|9213.6|9220.8|9215.8|9218.6|9213.6|11
1604899200000|2020-11-09 05:20:00|9218.9|9213.9|9217.6|9212.6|9219.3|9214.3|9217.1|9212.1|14
1604899500000|2020-11-09 05:25:00|9217.7|9212.7|9217.2|9212.2|9217.9|9212.9|9216.9|9211.9|131
1604899800000|2020-11-09 05:30:00|9217.3|9212.3|9216.6|9211.6|9217.7|9212.7|9216.5|9211.5|44
1604900100000|2020-11-09 05:35:00|9216.5|9211.5|9216|9211|9216.6|9211.6|9215.6|9210.6|9
1604900400000|2020-11-09 05:40:00|9216.1|9211.1|9217.1|9212.1|9217.7|9212.7|9216.1|9211.1|5
1604900700000|2020-11-09 05:45:00|9217.2|9212.2|9218.1|9213.1|9218.4|9213.4|9217.1|9212.1|24
1604901000000|2020-11-09 05:50:00|9218.2|9213.2|9219|9214|9219.2|9214.2|9218.2|9213.2|28
1604901300000|2020-11-09 05:55:00|9218.9|9213.9|9224.7|9219.7|9224.9|9219.9|9218.9|9213.9|86
1604901600000|2020-11-09 06:00:00|9224.6|9219.6|9220.1|9215.1|9224.6|9219.6|9218.7|9213.7|44
1604901900000|2020-11-09 06:05:00|9219.9|9214.9|9219.5|9214.5|9221.1|9216.1|9219.2|9214.2|38
1604902200000|2020-11-09 06:10:00|9219.4|9214.4|9222.1|9217.1|9222.7|9217.7|9218.4|9213.4|29
1604902500000|2020-11-09 06:15:00|9221.9|9216.9|9222.5|9217.5|9224.4|9219.4|9221.6|9216.6|175
1604902800000|2020-11-09 06:20:00|9222.6|9217.6|9222|9217|9222.6|9217.6|9220.6|9215.6|29
1604903100000|2020-11-09 06:25:00|9222.1|9217.1|9219.9|9214.9|9223.2|9218.2|9219.5|9214.5|86
1604903400000|2020-11-09 06:30:00|9220.4|9215.4|9222.6|9217.6|9222.9|9217.9|9220.4|9215.4|100
1604903700000|2020-11-09 06:35:00|9222.7|9217.7|9222.7|9217.7|9224.3|9219.3|9222.1|9217.1|40
1604904000000|2020-11-09 06:40:00|9222.6|9217.6|9221.2|9216.2|9223.1|9218.1|9220.7|9215.7|22
1604904300000|2020-11-09 06:45:00|9221.1|9216.1|9221.4|9216.4|9221.9|9216.9|9220.2|9215.2|12
1604904600000|2020-11-09 06:50:00|9221.1|9216.1|9222.4|9217.4|9225.1|9220.1|9221.1|9216.1|102
1604904900000|2020-11-09 06:55:00|9222.6|9217.6|9219.1|9214.1|9223.1|9218.1|9218.6|9213.6|64
1604905200000|2020-11-09 07:00:00|9219.2|9214.2|9217.2|9212.2|9220.4|9215.4|9216.6|9211.6|123
1604905500000|2020-11-09 07:05:00|9217.3|9212.3|9214.6|9209.6|9217.3|9212.3|9214|9209|35
1604905800000|2020-11-09 07:10:00|9214.7|9209.7|9214.7|9209.7|9216.7|9211.7|9214.2|9209.2|27
1604906100000|2020-11-09 07:15:00|9214.6|9209.6|9219.4|9214.4|9219.4|9214.4|9214.4|9209.4|19
1604906400000|2020-11-09 07:20:00|9219.3|9214.3|9220.3|9215.3|9220.4|9215.4|9217|9212|45
1604906700000|2020-11-09 07:25:00|9220.2|9215.2|9219.1|9214.1|9220.3|9215.3|9218.6|9213.6|23
1604907000000|2020-11-09 07:30:00|9219|9214|9220.4|9215.4|9223.2|9218.2|9217.6|9212.6|38
1604907300000|2020-11-09 07:35:00|9220.3|9215.3|9221.3|9216.3|9222.8|9217.8|9220.3|9215.3|51
1604907600000|2020-11-09 07:40:00|9221.4|9216.4|9222.9|9217.9|9225.1|9220.1|9221.1|9216.1|119
1604907900000|2020-11-09 07:45:00|9223.2|9218.2|9221.8|9216.8|9224.1|9219.1|9220.5|9215.5|121
1604908200000|2020-11-09 07:50:00|9221.7|9216.7|9223.7|9218.7|9223.9|9218.9|9221.7|9216.7|21
1604908500000|2020-11-09 07:55:00|9223.8|9218.8|9221.1|9216.1|9223.9|9218.9|9219.5|9214.5|51
1604908800000|2020-11-09 08:00:00|9221.2|9216.2|9218.1|9213.1|9223|9218|9216.2|9211.2|93
1604909100000|2020-11-09 08:05:00|9218.2|9213.2|9219.6|9214.6|9221|9216|9218.2|9213.2|64
1604909400000|2020-11-09 08:10:00|9219.5|9214.5|9221.3|9216.3|9222.9|9217.9|9219.2|9214.2|40
1604909700000|2020-11-09 08:15:00|9221.2|9216.2|9217|9212|9221.2|9216.2|9216.9|9211.9|32
1604910000000|2020-11-09 08:20:00|9217.2|9212.2|9222.1|9217.1|9222.1|9217.1|9216.9|9211.9|115
1604910300000|2020-11-09 08:25:00|9222.3|9217.3|9225.2|9220.2|9226.1|9221.1|9220.8|9215.8|78
1604910600000|2020-11-09 08:30:00|9225.1|9220.1|9228.8|9223.8|9228.8|9223.8|9223.7|9218.7|56
1604910900000|2020-11-09 08:35:00|9228.7|9223.7|9234.6|9229.6|9235|9230|9228.3|9223.3|122
1604911200000|2020-11-09 08:40:00|9234.2|9229.2|9235.6|9230.6|9237.3|9232.3|9233.1|9228.1|86
1604911500000|2020-11-09 08:45:00|9235.2|9230.2|9233.6|9228.6|9237.6|9232.6|9233.6|9228.6|148
1604911800000|2020-11-09 08:50:00|9233.7|9228.7|9235.9|9230.9|9236|9231|9233.1|9228.1|98
1604912100000|2020-11-09 08:55:00|9236.2|9231.2|9232.4|9227.4|9236.5|9231.5|9232.4|9227.4|20
1604912400000|2020-11-09 09:00:00|9232.2|9227.2|9231.1|9226.1|9234.6|9229.6|9230|9225|86
1604912700000|2020-11-09 09:05:00|9231|9226|9229.6|9224.6|9231.7|9226.7|9228.6|9223.6|82
1604913000000|2020-11-09 09:10:00|9229.3|9224.3|9225.8|9220.8|9229.7|9224.7|9224.2|9219.2|55
1604913300000|2020-11-09 09:15:00|9225.9|9220.9|9225.4|9220.4|9228.8|9223.8|9225|9220|77
1604913600000|2020-11-09 09:20:00|9225.6|9220.6|9231.4|9226.4|9231.8|9226.8|9225|9220|34
1604913900000|2020-11-09 09:25:00|9231.2|9226.2|9228.7|9223.7|9231.2|9226.2|9228.5|9223.5|30
1604914200000|2020-11-09 09:30:00|9228.6|9223.6|9228.2|9223.2|9229.2|9224.2|9226.3|9221.3|56
1604914500000|2020-11-09 09:35:00|9228.3|9223.3|9228.2|9223.2|9229.8|9224.8|9226.7|9221.7|34
1604914800000|2020-11-09 09:40:00|9228.4|9223.4|9230.7|9225.7|9230.8|9225.8|9226.8|9221.8|52
1604915100000|2020-11-09 09:45:00|9230.6|9225.6|9237|9232|9237.7|9232.7|9230.1|9225.1|52
1604915400000|2020-11-09 09:50:00|9236.9|9231.9|9236.6|9231.6|9239.1|9234.1|9235.1|9230.1|51
1604915700000|2020-11-09 09:55:00|9236.7|9231.7|9236.3|9231.3|9238.6|9233.6|9235.7|9230.7|352
1604916000000|2020-11-09 10:00:00|9236.2|9231.2|9236|9231|9237.2|9232.2|9235.2|9230.2|29
1604916300000|2020-11-09 10:05:00|9235.7|9230.7|9234.2|9229.2|9237.1|9232.1|9233.3|9228.3|31
1604916600000|2020-11-09 10:10:00|9234.5|9229.5|9233.2|9228.2|9235.1|9230.1|9233.2|9228.2|18
1604916900000|2020-11-09 10:15:00|9233.3|9228.3|9234.4|9229.4|9234.6|9229.6|9231.7|9226.7|15
1604917200000|2020-11-09 10:20:00|9234.6|9229.6|9234.1|9229.1|9236.4|9231.4|9233.1|9228.1|163
1604917500000|2020-11-09 10:25:00|9234|9229|9233.9|9228.9|9237|9232|9233.7|9228.7|6
1604917800000|2020-11-09 10:30:00|9234.4|9229.4|9233.9|9228.9|9235.4|9230.4|9233.7|9228.7|22
1604918100000|2020-11-09 10:35:00|9233.8|9228.8|9235.7|9230.7|9236.3|9231.3|9233.7|9228.7|6
1604918400000|2020-11-09 10:40:00|9235.5|9230.5|9232.4|9227.4|9235.6|9230.6|9232.2|9227.2|50
1604918700000|2020-11-09 10:45:00|9232.6|9227.6|9233.6|9228.6|9235|9230|9232.4|9227.4|15
1604919000000|2020-11-09 10:50:00|9233.7|9228.7|9233.4|9228.4|9235.4|9230.4|9232.7|9227.7|21
1604919300000|2020-11-09 10:55:00|9233.5|9228.5|9230.2|9225.2|9233.5|9228.5|9230.1|9225.1|7
1604919600000|2020-11-09 11:00:00|9230.3|9225.3|9228|9223|9231.9|9226.9|9227.6|9222.6|47
1604919900000|2020-11-09 11:05:00|9227.9|9222.9|9229.4|9224.4|9230.3|9225.3|9227.9|9222.9|19
1604920200000|2020-11-09 11:10:00|9229.3|9224.3|9228.2|9223.2|9229.8|9224.8|9228.2|9223.2|38
1604920500000|2020-11-09 11:15:00|9228.1|9223.1|9232.3|9227.3|9233.9|9228.9|9228.1|9223.1|70
1604920800000|2020-11-09 11:20:00|9232.2|9227.2|9236.5|9231.5|9237.9|9232.9|9232.1|9227.1|63
1604921100000|2020-11-09 11:25:00|9236.4|9231.4|9239.7|9234.7|9239.9|9234.9|9236.3|9231.3|95
1604921400000|2020-11-09 11:30:00|9239.6|9234.6|9242.6|9237.6|9243.4|9238.4|9239.2|9234.2|73
1604921700000|2020-11-09 11:35:00|9242.8|9237.8|9243.9|9238.9|9243.9|9238.9|9241.7|9236.7|42
1604922000000|2020-11-09 11:40:00|9243.7|9238.7|9244.7|9239.7|9245.7|9240.7|9242.7|9237.7|105
1604922300000|2020-11-09 11:45:00|9244.6|9239.6|9231|9226|9244.6|9239.6|9229.2|9224.2|765
1604922600000|2020-11-09 11:50:00|9230.7|9225.7|9219.4|9214.4|9230.7|9225.7|9215.6|9210.6|536
1604922900000|2020-11-09 11:55:00|9219.2|9214.2|9228.8|9223.8|9229.3|9224.3|9218|9213|519
1604923200000|2020-11-09 12:00:00|9228.7|9223.7|9241.3|9236.3|9243.2|9238.2|9227.7|9222.7|972
1604923500000|2020-11-09 12:05:00|9241.1|9236.1|9235.7|9230.7|9241.3|9236.3|9227.4|9222.4|716
1604923800000|2020-11-09 12:10:00|9235.9|9230.9|9236.8|9231.8|9241.4|9236.4|9231.4|9226.4|585
1604924100000|2020-11-09 12:15:00|9236.9|9231.9|9231.3|9226.3|9238.3|9233.3|9225.5|9220.5|337
1604924400000|2020-11-09 12:20:00|9231.5|9226.5|9231.8|9226.8|9234.9|9229.9|9228.6|9223.6|373
1604924700000|2020-11-09 12:25:00|9231.4|9226.4|9229|9224|9234.1|9229.1|9227.9|9222.9|228
1604925000000|2020-11-09 12:30:00|9229.3|9224.3|9226.3|9221.3|9235|9230|9224.7|9219.7|200
1604925300000|2020-11-09 12:35:00|9226.4|9221.4|9229.2|9224.2|9231.2|9226.2|9225.4|9220.4|173
1604925600000|2020-11-09 12:40:00|9229.3|9224.3|9229.4|9224.4|9232.3|9227.3|9227.7|9222.7|132
1604925900000|2020-11-09 12:45:00|9229.7|9224.7|9233|9228|9234.5|9229.5|9228.4|9223.4|161
1604926200000|2020-11-09 12:50:00|9233.1|9228.1|9234.4|9229.4|9236.6|9231.6|9230.3|9225.3|194
1604926500000|2020-11-09 12:55:00|9234.1|9229.1|9233.6|9228.6|9235.7|9230.7|9229.4|9224.4|205
1604926800000|2020-11-09 13:00:00|9233.7|9228.7|9228.2|9223.2|9233.9|9228.9|9226.9|9221.9|219
1604927100000|2020-11-09 13:05:00|9228.3|9223.3|9234.4|9229.4|9235.8|9230.8|9224.1|9219.1|368
1604927400000|2020-11-09 13:10:00|9234.2|9229.2|9238.2|9233.2|9241|9236|9232.5|9227.5|221
1604927700000|2020-11-09 13:15:00|9238.3|9233.3|9242|9237|9245.5|9240.5|9238.3|9233.3|243
1604928000000|2020-11-09 13:20:00|9242.1|9237.1|9243.8|9238.8|9244.1|9239.1|9239.4|9234.4|190
1604928300000|2020-11-09 13:25:00|9243.7|9238.7|9238.4|9233.4|9244.4|9239.4|9237.9|9232.9|306
1604928600000|2020-11-09 13:30:00|9238.6|9233.6|9232.5|9227.5|9239.5|9234.5|9232|9227|237
1604928900000|2020-11-09 13:35:00|9232.6|9227.6|9237.9|9232.9|9238.7|9233.7|9232.6|9227.6|240
1604929200000|2020-11-09 13:40:00|9238.2|9233.2|9232.4|9227.4|9239.9|9234.9|9232|9227|214
1604929500000|2020-11-09 13:45:00|9232|9227|9231.1|9226.1|9234.2|9229.2|9230.1|9225.1|158
1604929800000|2020-11-09 13:50:00|9231.2|9226.2|9228.1|9223.1|9233.9|9228.9|9227.6|9222.6|71
1604930100000|2020-11-09 13:55:00|9228|9223|9231.6|9226.6|9233.6|9228.6|9227.2|9222.2|238
1604930400000|2020-11-09 14:00:00|9231.5|9226.5|9221.6|9216.6|9231.6|9226.6|9221.6|9216.6|234
1604930700000|2020-11-09 14:05:00|9221.7|9216.7|9217.6|9212.6|9225.3|9220.3|9217.6|9212.6|229
1604931000000|2020-11-09 14:10:00|9217.7|9212.7|9222.6|9217.6|9225.3|9220.3|9217.4|9212.4|70
1604931300000|2020-11-09 14:15:00|9222.7|9217.7|9220.6|9215.6|9225.8|9220.8|9220|9215|99
1604931600000|2020-11-09 14:20:00|9221|9216|9219.6|9214.6|9223.1|9218.1|9219.1|9214.1|83
1604931900000|2020-11-09 14:25:00|9219.7|9214.7|9217.5|9212.5|9221.4|9216.4|9215|9210|256
1604932200000|2020-11-09 14:30:00|9217.4|9212.4|9228.7|9223.7|9229.7|9224.7|9217.3|9212.3|198
1604932500000|2020-11-09 14:35:00|9228.6|9223.6|9225.1|9220.1|9230|9225|9222.5|9217.5|87
1604932800000|2020-11-09 14:40:00|9225.2|9220.2|9228.9|9223.9|9234.5|9229.5|9223.4|9218.4|125
1604933100000|2020-11-09 14:45:00|9228.8|9223.8|9236|9231|9237.2|9232.2|9226.1|9221.1|203
1604933400000|2020-11-09 14:50:00|9236.1|9231.1|9243.3|9238.3|9245|9240|9236|9231|397
1604933700000|2020-11-09 14:55:00|9243.5|9238.5|9256|9251|9256.4|9251.4|9243.5|9238.5|345
1604934000000|2020-11-09 15:00:00|9255.7|9250.7|9251.4|9246.4|9261.4|9256.4|9248.6|9243.6|800
1604934300000|2020-11-09 15:05:00|9251.5|9246.5|9256.5|9251.5|9257.7|9252.7|9247.6|9242.6|248
1604934600000|2020-11-09 15:10:00|9256.7|9251.7|9256.1|9251.1|9260.4|9255.4|9253.8|9248.8|189
1604934900000|2020-11-09 15:15:00|9256|9251|9251.9|9246.9|9257.7|9252.7|9251.6|9246.6|117
1604935200000|2020-11-09 15:20:00|9251.7|9246.7|9253.8|9248.8|9255.7|9250.7|9251.1|9246.1|92
1604935500000|2020-11-09 15:25:00|9254|9249|9258|9253|9258|9253|9252.7|9247.7|203
1604935800000|2020-11-09 15:30:00|9257.9|9252.9|9265.6|9260.6|9270.5|9265.5|9256|9251|290
1604936100000|2020-11-09 15:35:00|9265.5|9260.5|9274.2|9269.2|9282.7|9277.7|9265.5|9260.5|833
1604936400000|2020-11-09 15:40:00|9274|9269|9277.6|9272.6|9280.7|9275.7|9272.8|9267.8|397
1604936700000|2020-11-09 15:45:00|9277.3|9272.3|9284.9|9279.9|9285.2|9280.2|9276.5|9271.5|367
1604937000000|2020-11-09 15:50:00|9284.8|9279.8|9280.5|9275.5|9285|9280|9278|9273|323
1604937300000|2020-11-09 15:55:00|9280.6|9275.6|9273.7|9268.7|9281.7|9276.7|9273.4|9268.4|327
1604937600000|2020-11-09 16:00:00|9273.8|9268.8|9284.7|9279.7|9285.6|9280.6|9273.8|9268.8|487
1604937900000|2020-11-09 16:05:00|9284.6|9279.6|9288.3|9283.3|9289.2|9284.2|9281.6|9276.6|463
1604938200000|2020-11-09 16:10:00|9288.4|9283.4|9289.5|9284.5|9297.7|9292.7|9287|9282|776
1604938500000|2020-11-09 16:15:00|9289.6|9284.6|9287.1|9282.1|9292.9|9287.9|9286|9281|275
1604938800000|2020-11-09 16:20:00|9287|9282|9285|9280|9289.2|9284.2|9283.8|9278.8|196
1604939100000|2020-11-09 16:25:00|9285.1|9280.1|9285.5|9280.5|9290.5|9285.5|9284.6|9279.6|172
1604939400000|2020-11-09 16:30:00|9285.4|9280.4|9286.5|9281.5|9293.2|9288.2|9285.4|9280.4|173
1604939700000|2020-11-09 16:35:00|9286.4|9281.4|9283.5|9278.5|9287.9|9282.9|9282.8|9277.8|434
1604940000000|2020-11-09 16:40:00|9283.6|9278.6|9286.5|9281.5|9288.1|9283.1|9283.1|9278.1|77
1604940300000|2020-11-09 16:45:00|9286.6|9281.6|9291|9286|9292.1|9287.1|9286.1|9281.1|187
1604940600000|2020-11-09 16:50:00|9291.1|9286.1|9290.2|9285.2|9292.4|9287.4|9289.4|9284.4|79
1604940900000|2020-11-09 16:55:00|9290.3|9285.3|9289.1|9284.1|9291.4|9286.4|9287.1|9282.1|300
1604941200000|2020-11-09 17:00:00|9288.8|9283.8|9289.2|9284.2|9290|9285|9285.2|9280.2|59
1604941500000|2020-11-09 17:05:00|9289.6|9284.6|9286.3|9281.3|9289.7|9284.7|9285.4|9280.4|83
1604941800000|2020-11-09 17:10:00|9286.4|9281.4|9285|9280|9287.7|9282.7|9284|9279|53
1604942100000|2020-11-09 17:15:00|9285.1|9280.1|9281.7|9276.7|9285.7|9280.7|9280.6|9275.6|56
1604942400000|2020-11-09 17:20:00|9281.8|9276.8|9278.3|9273.3|9282.5|9277.5|9277.5|9272.5|312
1604942700000|2020-11-09 17:25:00|9278.4|9273.4|9278.8|9273.8|9281.6|9276.6|9277.5|9272.5|83
1604943000000|2020-11-09 17:30:00|9278.9|9273.9|9279.6|9274.6|9281.4|9276.4|9278.7|9273.7|56
1604943300000|2020-11-09 17:35:00|9279.7|9274.7|9279.1|9274.1|9282|9277|9279.1|9274.1|65
1604943600000|2020-11-09 17:40:00|9279|9274|9278.2|9273.2|9280.2|9275.2|9277.9|9272.9|35
1604943900000|2020-11-09 17:45:00|9278|9273|9280.9|9275.9|9282|9277|9276.8|9271.8|60
1604944200000|2020-11-09 17:50:00|9281|9276|9279.5|9274.5|9281.7|9276.7|9278.7|9273.7|29
1604944500000|2020-11-09 17:55:00|9279.6|9274.6|9280.9|9275.9|9282.8|9277.8|9279.6|9274.6|86
1604944800000|2020-11-09 18:00:00|9281|9276|9280.5|9275.5|9283.4|9278.4|9279.5|9274.5|51
1604945100000|2020-11-09 18:05:00|9280.6|9275.6|9280.4|9275.4|9281.7|9276.7|9278.8|9273.8|54
1604945400000|2020-11-09 18:10:00|9280.5|9275.5|9283.4|9278.4|9283.9|9278.9|9280|9275|68
1604945700000|2020-11-09 18:15:00|9283.3|9278.3|9285.3|9280.3|9286.3|9281.3|9283.3|9278.3|86
1604946000000|2020-11-09 18:20:00|9285.4|9280.4|9290|9285|9290.2|9285.2|9284.2|9279.2|128
1604946300000|2020-11-09 18:25:00|9289.9|9284.9|9288.6|9283.6|9292.4|9287.4|9288.5|9283.5|97
1604946600000|2020-11-09 18:30:00|9288.5|9283.5|9286.7|9281.7|9288.5|9283.5|9285.8|9280.8|128
1604946900000|2020-11-09 18:35:00|9286.6|9281.6|9288.7|9283.7|9289.1|9284.1|9286.4|9281.4|80
1604947200000|2020-11-09 18:40:00|9288.5|9283.5|9288|9283|9289.7|9284.7|9287|9282|25
1604947500000|2020-11-09 18:45:00|9287.9|9282.9|9290.1|9285.1|9290.2|9285.2|9287.6|9282.6|83
1604947800000|2020-11-09 18:50:00|9290|9285|9288|9283|9290.1|9285.1|9287.7|9282.7|82
1604948100000|2020-11-09 18:55:00|9288.1|9283.1|9283.6|9278.6|9288.5|9283.5|9283.6|9278.6|178
1604948400000|2020-11-09 19:00:00|9283.8|9278.8|9282.9|9277.9|9284.5|9279.5|9281.5|9276.5|24
1604948700000|2020-11-09 19:05:00|9283|9278|9282.5|9277.5|9283.1|9278.1|9281.2|9276.2|36
1604949000000|2020-11-09 19:10:00|9282.6|9277.6|9282.4|9277.4|9283.4|9278.4|9281.4|9276.4|44
1604949300000|2020-11-09 19:15:00|9282.6|9277.6|9280.9|9275.9|9282.7|9277.7|9280.5|9275.5|67
1604949600000|2020-11-09 19:20:00|9280.8|9275.8|9280.7|9275.7|9281.5|9276.5|9280.5|9275.5|19
1604949900000|2020-11-09 19:25:00|9280.8|9275.8|9276.7|9271.7|9280.9|9275.9|9276.2|9271.2|100
1604950200000|2020-11-09 19:30:00|9276.5|9271.5|9279.9|9274.9|9279.9|9274.9|9276.5|9271.5|42
1604950500000|2020-11-09 19:35:00|9279.6|9274.6|9278.7|9273.7|9279.9|9274.9|9277.5|9272.5|28
1604950800000|2020-11-09 19:40:00|9278.9|9273.9|9279.1|9274.1|9280.5|9275.5|9278.5|9273.5|52
1604951100000|2020-11-09 19:45:00|9279.2|9274.2|9277|9272|9279.4|9274.4|9276.9|9271.9|55
1604951400000|2020-11-09 19:50:00|9277.1|9272.1|9275|9270|9278.1|9273.1|9274.5|9269.5|49
1604951700000|2020-11-09 19:55:00|9275.1|9270.1|9272.5|9267.5|9275.4|9270.4|9271.7|9266.7|234
1604952000000|2020-11-09 20:00:00|9272.4|9267.4|9269.7|9264.7|9274.9|9269.9|9269.7|9264.7|171
1604952300000|2020-11-09 20:05:00|9269.8|9264.8|9271.4|9266.4|9271.5|9266.5|9268.2|9263.2|87
1604952600000|2020-11-09 20:10:00|9271.3|9266.3|9273.2|9268.2|9273.9|9268.9|9271.2|9266.2|12
1604952900000|2020-11-09 20:15:00|9272.9|9267.9|9273.2|9268.2|9273.7|9268.7|9271.2|9266.2|69
1604953200000|2020-11-09 20:20:00|9273.3|9268.3|9272.3|9267.3|9274|9269|9272.2|9267.2|35
1604953500000|2020-11-09 20:25:00|9272.4|9267.4|9274.1|9269.1|9274.1|9269.1|9272.1|9267.1|32
1604953800000|2020-11-09 20:30:00|9273.8|9268.8|9273.1|9268.1|9273.9|9268.9|9272.2|9267.2|20
1604954100000|2020-11-09 20:35:00|9273|9268|9272.8|9267.8|9273.4|9268.4|9272.2|9267.2|18
1604954400000|2020-11-09 20:40:00|9272.9|9267.9|9274.2|9269.2|9274.8|9269.8|9272.8|9267.8|45
1604954700000|2020-11-09 20:45:00|9274.3|9269.3|9276|9271|9276.4|9271.4|9273.9|9268.9|35
1604955000000|2020-11-09 20:50:00|9275.9|9270.9|9276.5|9271.5|9278.8|9273.8|9275.9|9270.9|51
1604955300000|2020-11-09 20:55:00|9276.6|9271.6|9285.4|9280.4|9286.6|9281.6|9276.3|9271.3|561
1604955600000|2020-11-09 21:00:00|9285.2|9280.2|9282.9|9277.9|9285.4|9280.4|9282.9|9277.9|87
1604955900000|2020-11-09 21:05:00|9282.8|9277.8|9281.4|9276.4|9284.5|9279.5|9281.4|9276.4|35
1604956200000|2020-11-09 21:10:00|9281.5|9276.5|9280.9|9275.9|9281.7|9276.7|9280.2|9275.2|7
1604956500000|2020-11-09 21:15:00|9281|9276|9282.1|9277.1|9282.6|9277.6|9280.5|9275.5|25
1604956800000|2020-11-09 21:20:00|9282|9277|9286|9281|9286|9281|9281.9|9276.9|37
1604957100000|2020-11-09 21:25:00|9285.9|9280.9|9285.3|9280.3|9286.5|9281.5|9284.9|9279.9|25
1604957400000|2020-11-09 21:30:00|9285.4|9280.4|9283|9278|9285.5|9280.5|9283|9278|21
1604957700000|2020-11-09 21:35:00|9283.1|9278.1|9282.4|9277.4|9283.6|9278.6|9282.2|9277.2|15
1604958000000|2020-11-09 21:40:00|9282.5|9277.5|9283.7|9278.7|9283.7|9278.7|9282.5|9277.5|6
1604958300000|2020-11-09 21:45:00|9283.9|9278.9|9284.9|9279.9|9285.8|9280.8|9283.9|9278.9|14
1604958600000|2020-11-09 21:50:00|9284.8|9279.8|9285|9280|9285.4|9280.4|9284.3|9279.3|4
1604958900000|2020-11-09 21:55:00|9284.9|9279.9|9284.6|9277.6|9284.9|9279.9|9282.6|9277.6|9
1604970000000|2020-11-10 01:00:00|9280.7|9275.7|9279.1|9274.1|9280.7|9275.7|9278|9273|104
1604970300000|2020-11-10 01:05:00|9279.4|9274.4|9278|9273|9279.6|9274.6|9277.4|9272.4|62
1604970600000|2020-11-10 01:10:00|9277.9|9272.9|9275.8|9270.8|9278.9|9273.9|9275|9270|56
1604970900000|2020-11-10 01:15:00|9275.7|9270.7|9275.9|9270.9|9277.7|9272.7|9273.9|9268.9|35
1604971200000|2020-11-10 01:20:00|9276|9271|9274.9|9269.9|9277.1|9272.1|9273.9|9268.9|47
1604971500000|2020-11-10 01:25:00|9274.8|9269.8|9270.9|9265.9|9274.9|9269.9|9270.7|9265.7|49
1604971800000|2020-11-10 01:30:00|9271|9266|9270.8|9265.8|9273|9268|9270.3|9265.3|63
1604972100000|2020-11-10 01:35:00|9270.9|9265.9|9273.7|9268.7|9274|9269|9268.3|9263.3|91
1604972400000|2020-11-10 01:40:00|9273.8|9268.8|9274.7|9269.7|9275.8|9270.8|9272.8|9267.8|46
1604972700000|2020-11-10 01:45:00|9274.6|9269.6|9275.4|9270.4|9276.2|9271.2|9274.5|9269.5|16
1604973000000|2020-11-10 01:50:00|9275.3|9270.3|9274.5|9269.5|9275.6|9270.6|9273.3|9268.3|41
1604973300000|2020-11-10 01:55:00|9274.4|9269.4|9271.4|9266.4|9274.9|9269.9|9270.5|9265.5|10
1604973600000|2020-11-10 02:00:00|9271.3|9266.3|9263|9258|9271.6|9266.6|9262.7|9257.7|92
1604973900000|2020-11-10 02:05:00|9263.1|9258.1|9261.3|9256.3|9263.9|9258.9|9261.3|9256.3|110
1604974200000|2020-11-10 02:10:00|9261.2|9256.2|9261.7|9256.7|9262.7|9257.7|9260.5|9255.5|23
1604974500000|2020-11-10 02:15:00|9261.5|9256.5|9262.4|9257.4|9263.4|9258.4|9261.3|9256.3|75
1604974800000|2020-11-10 02:20:00|9262.3|9257.3|9264.8|9259.8|9264.9|9259.9|9261.9|9256.9|23
1604975100000|2020-11-10 02:25:00|9264.9|9259.9|9264.5|9259.5|9266.4|9261.4|9264|9259|33
1604975400000|2020-11-10 02:30:00|9264.4|9259.4|9263.5|9258.5|9265.1|9260.1|9262.5|9257.5|56
1604975700000|2020-11-10 02:35:00|9263.3|9258.3|9264.4|9259.4|9265.5|9260.5|9263|9258|43
1604976000000|2020-11-10 02:40:00|9264.3|9259.3|9265.7|9260.7|9266.2|9261.2|9263.5|9258.5|15
1604976300000|2020-11-10 02:45:00|9265.6|9260.6|9265|9260|9266.4|9261.4|9265|9260|10
1604976600000|2020-11-10 02:50:00|9265.1|9260.1|9266.5|9261.5|9267.4|9262.4|9265|9260|30
1604976900000|2020-11-10 02:55:00|9266.6|9261.6|9270|9265|9270.6|9265.6|9266.5|9261.5|52
1604977200000|2020-11-10 03:00:00|9270.1|9265.1|9269.2|9264.2|9271|9266|9268.2|9263.2|74
1604977500000|2020-11-10 03:05:00|9269.3|9264.3|9266.9|9261.9|9269.5|9264.5|9266.1|9261.1|35
1604977800000|2020-11-10 03:10:00|9267|9262|9267.2|9262.2|9268|9263|9265.7|9260.7|14
1604978100000|2020-11-10 03:15:00|9267.3|9262.3|9266.2|9261.2|9268|9263|9265.7|9260.7|26
1604978400000|2020-11-10 03:20:00|9266.3|9261.3|9266.9|9261.9|9267|9262|9265.7|9260.7|24
1604978700000|2020-11-10 03:25:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|43
1604979000000|2020-11-10 03:30:00|9267.1|9262.1|9267.2|9262.2|9267.9|9262.9|9266.5|9261.5|10
1604979300000|2020-11-10 03:35:00|9267|9262|9270.3|9265.3|9270.4|9265.4|9266.7|9261.7|14
1604979600000|2020-11-10 03:40:00|9270.2|9265.2|9268|9263|9270.2|9265.2|9267.9|9262.9|14
1604979900000|2020-11-10 03:45:00|9268.1|9263.1|9269|9264|9269.9|9264.9|9268|9263|13
1604980200000|2020-11-10 03:50:00|9268.9|9263.9|9269|9264|9269.9|9264.9|9268.8|9263.8|43
1604980500000|2020-11-10 03:55:00|9268.9|9263.9|9268.3|9263.3|9269.9|9264.9|9267.9|9262.9|34
1604980800000|2020-11-10 04:00:00|9268.4|9263.4|9266|9261|9268.6|9263.6|9265.5|9260.5|16
1604981100000|2020-11-10 04:05:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265|9260|18
1604981400000|2020-11-10 04:10:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9265.5|9260.5|8
1604981700000|2020-11-10 04:15:00|9267.2|9262.2|9265.2|9260.2|9267.5|9262.5|9264.5|9259.5|15
1604982000000|2020-11-10 04:20:00|9265|9260|9264|9259|9266.4|9261.4|9263.9|9258.9|20
1604982300000|2020-11-10 04:25:00|9264.1|9259.1|9264|9259|9265.2|9260.2|9263.6|9258.6|13
1604982600000|2020-11-10 04:30:00|9263.6|9258.6|9264|9259|9264.9|9259.9|9263|9258|23
1604982900000|2020-11-10 04:35:00|9264.1|9259.1|9265.3|9260.3|9265.6|9260.6|9263.5|9258.5|10
1604983200000|2020-11-10 04:40:00|9265.1|9260.1|9265.6|9260.6|9265.7|9260.7|9264.9|9259.9|8
1604983500000|2020-11-10 04:45:00|9265.7|9260.7|9268|9263|9268.4|9263.4|9265.5|9260.5|22
1604983800000|2020-11-10 04:50:00|9267.9|9262.9|9267.9|9262.9|9268.4|9263.4|9267.5|9262.5|15
1604984100000|2020-11-10 04:55:00|9267.7|9262.7|9266.1|9261.1|9267.7|9262.7|9266|9261|4
1604984400000|2020-11-10 05:00:00|9266|9261|9265.9|9260.9|9267.4|9262.4|9265.8|9260.8|15
1604984700000|2020-11-10 05:05:00|9265.7|9260.7|9265.7|9260.7|9265.9|9260.9|9264.9|9259.9|13
1604985000000|2020-11-10 05:10:00|9265.9|9260.9|9266.7|9261.7|9266.9|9261.9|9265.6|9260.6|29
1604985300000|2020-11-10 05:15:00|9266.6|9261.6|9266.1|9261.1|9267|9262|9265.8|9260.8|20
1604985600000|2020-11-10 05:20:00|9266|9261|9264.3|9259.3|9266.4|9261.4|9264|9259|4
1604985900000|2020-11-10 05:25:00|9264.2|9259.2|9264.5|9259.5|9264.5|9259.5|9263.4|9258.4|22
1604986200000|2020-11-10 05:30:00|9264.6|9259.6|9265.5|9260.5|9265.8|9260.8|9264.2|9259.2|45
1604986500000|2020-11-10 05:35:00|9265.6|9260.6|9269|9264|9269.1|9264.1|9265.5|9260.5|30
1604986800000|2020-11-10 05:40:00|9268.9|9263.9|9270.7|9265.7|9270.7|9265.7|9268.5|9263.5|24
1604987100000|2020-11-10 05:45:00|9271|9266|9271|9266|9272.4|9267.4|9270.5|9265.5|48
1604987400000|2020-11-10 05:50:00|9271.1|9266.1|9269.5|9264.5|9271.1|9266.1|9269.4|9264.4|40
1604987700000|2020-11-10 05:55:00|9269.1|9264.1|9267|9262|9269.4|9264.4|9266.4|9261.4|36
1604988000000|2020-11-10 06:00:00|9266.9|9261.9|9268.7|9263.7|9269.9|9264.9|9266.2|9261.2|28
1604988300000|2020-11-10 06:05:00|9268.9|9263.9|9266.6|9261.6|9269|9264|9266.3|9261.3|8
1604988600000|2020-11-10 06:10:00|9266.7|9261.7|9268.5|9263.5|9268.9|9263.9|9266.7|9261.7|11
1604988900000|2020-11-10 06:15:00|9268.6|9263.6|9271.6|9266.6|9272.2|9267.2|9268.6|9263.6|35
1604989200000|2020-11-10 06:20:00|9271.5|9266.5|9272|9267|9272|9267|9270|9265|38
1604989500000|2020-11-10 06:25:00|9271.9|9266.9|9272.1|9267.1|9272.2|9267.2|9270.5|9265.5|6
1604989800000|2020-11-10 06:30:00|9272|9267|9272.4|9267.4|9272.9|9267.9|9270.3|9265.3|36
1604990100000|2020-11-10 06:35:00|9272.5|9267.5|9274.9|9269.9|9275.7|9270.7|9272.5|9267.5|68
1604990400000|2020-11-10 06:40:00|9274.8|9269.8|9273.1|9268.1|9274.9|9269.9|9272.2|9267.2|16
1604990700000|2020-11-10 06:45:00|9273.2|9268.2|9272.2|9267.2|9274.2|9269.2|9272.1|9267.1|63
1604991000000|2020-11-10 06:50:00|9272.1|9267.1|9270.8|9265.8|9272.7|9267.7|9270.3|9265.3|15
1604991300000|2020-11-10 06:55:00|9270.7|9265.7|9268.8|9263.8|9271|9266|9268.2|9263.2|45
1604991600000|2020-11-10 07:00:00|9268.7|9263.7|9267.9|9262.9|9269.6|9264.6|9266.7|9261.7|166
1604991900000|2020-11-10 07:05:00|9268|9263|9271|9266|9271|9266|9268|9263|20
1604992200000|2020-11-10 07:10:00|9270.9|9265.9|9272.2|9267.2|9273.5|9268.5|9269.9|9264.9|32
1604992500000|2020-11-10 07:15:00|9272.1|9267.1|9271.2|9266.2|9273|9268|9270.7|9265.7|53
1604992800000|2020-11-10 07:20:00|9271.4|9266.4|9270.2|9265.2|9272.7|9267.7|9269.8|9264.8|40
1604993100000|2020-11-10 07:25:00|9270.1|9265.1|9267|9262|9272|9267|9266.2|9261.2|37
1604993400000|2020-11-10 07:30:00|9267.1|9262.1|9272.7|9267.7|9273.7|9268.7|9267.1|9262.1|80
1604993700000|2020-11-10 07:35:00|9272.6|9267.6|9274.2|9269.2|9276|9271|9272.3|9267.3|24
1604994000000|2020-11-10 07:40:00|9274.1|9269.1|9272.2|9267.2|9276.5|9271.5|9272.1|9267.1|74
1604994300000|2020-11-10 07:45:00|9272.3|9267.3|9272.8|9267.8|9273.9|9268.9|9270.2|9265.2|57
1604994600000|2020-11-10 07:50:00|9272.7|9267.7|9278.8|9273.8|9278.9|9273.9|9272.2|9267.2|71
1604994900000|2020-11-10 07:55:00|9278.9|9273.9|9278.4|9273.4|9279.9|9274.9|9275.8|9270.8|77
1604995200000|2020-11-10 08:00:00|9278.3|9273.3|9271.7|9266.7|9278.8|9273.8|9270.8|9265.8|109
1604995500000|2020-11-10 08:05:00|9271.8|9266.8|9273.3|9268.3|9275.5|9270.5|9271.6|9266.6|90
1604995800000|2020-11-10 08:10:00|9273.1|9268.1|9268.7|9263.7|9276|9271|9268.4|9263.4|66
1604996100000|2020-11-10 08:15:00|9268.8|9263.8|9269.3|9264.3|9271.6|9266.6|9267.9|9262.9|45
1604996400000|2020-11-10 08:20:00|9269.2|9264.2|9265|9260|9269.2|9264.2|9261.8|9256.8|80
1604996700000|2020-11-10 08:25:00|9264.9|9259.9|9264|9259|9266|9261|9261.5|9256.5|102
1604997000000|2020-11-10 08:30:00|9264.2|9259.2|9264.5|9259.5|9265.5|9260.5|9263.3|9258.3|69
1604997300000|2020-11-10 08:35:00|9264.4|9259.4|9262.8|9257.8|9266.3|9261.3|9262|9257|43
1604997600000|2020-11-10 08:40:00|9262.9|9257.9|9262.5|9257.5|9264|9259|9260.2|9255.2|111
1604997900000|2020-11-10 08:45:00|9262.4|9257.4|9264.4|9259.4|9264.5|9259.5|9261.7|9256.7|36
1604998200000|2020-11-10 08:50:00|9264.5|9259.5|9265.3|9260.3|9265.5|9260.5|9262.2|9257.2|81
1604998500000|2020-11-10 08:55:00|9265.4|9260.4|9265.9|9260.9|9267.9|9262.9|9264.6|9259.6|171
1604998800000|2020-11-10 09:00:00|9266|9261|9265.7|9260.7|9267.4|9262.4|9265.2|9260.2|56
1604999100000|2020-11-10 09:05:00|9265.6|9260.6|9263|9258|9266.4|9261.4|9262.7|9257.7|35
1604999400000|2020-11-10 09:10:00|9262.9|9257.9|9264.3|9259.3|9265|9260|9261.7|9256.7|86
1604999700000|2020-11-10 09:15:00|9264.2|9259.2|9260.9|9255.9|9264.4|9259.4|9259.3|9254.3|52
1605000000000|2020-11-10 09:20:00|9261|9256|9262.5|9257.5|9263|9258|9261|9256|73
1605000300000|2020-11-10 09:25:00|9262.4|9257.4|9265.3|9260.3|9266.5|9261.5|9262.2|9257.2|58
1605000600000|2020-11-10 09:30:00|9265.2|9260.2|9273.5|9268.5|9273.6|9268.6|9265.2|9260.2|118
1605000900000|2020-11-10 09:35:00|9273.9|9268.9|9270.2|9265.2|9274.6|9269.6|9270.1|9265.1|41
1605001200000|2020-11-10 09:40:00|9270.4|9265.4|9274.4|9269.4|9275.3|9270.3|9267.4|9262.4|79
1605001500000|2020-11-10 09:45:00|9274.3|9269.3|9275.8|9270.8|9276.5|9271.5|9272.7|9267.7|98
1605001800000|2020-11-10 09:50:00|9275.9|9270.9|9281.9|9276.9|9283.8|9278.8|9275.7|9270.7|171
1605002100000|2020-11-10 09:55:00|9282|9277|9281.2|9276.2|9283.7|9278.7|9280.4|9275.4|129
1605002400000|2020-11-10 10:00:00|9281.3|9276.3|9283.5|9278.5|9284.7|9279.7|9278.1|9273.1|67
1605002700000|2020-11-10 10:05:00|9283.4|9278.4|9291.5|9286.5|9292.1|9287.1|9283.4|9278.4|103
1605003000000|2020-11-10 10:10:00|9291.6|9286.6|9290|9285|9291.7|9286.7|9286.4|9281.4|93
1605003300000|2020-11-10 10:15:00|9289.9|9284.9|9287.9|9282.9|9290|9285|9286.6|9281.6|49
1605003600000|2020-11-10 10:20:00|9287.8|9282.8|9286.4|9281.4|9289.6|9284.6|9284.9|9279.9|98
1605003900000|2020-11-10 10:25:00|9286.1|9281.1|9287.7|9282.7|9289.4|9284.4|9284.4|9279.4|58
1605004200000|2020-11-10 10:30:00|9287.9|9282.9|9286|9281|9290.9|9285.9|9286|9281|59
1605004500000|2020-11-10 10:35:00|9286.1|9281.1|9286.5|9281.5|9289.1|9284.1|9285.5|9280.5|88
1605004800000|2020-11-10 10:40:00|9286.4|9281.4|9290|9285|9291.7|9286.7|9286.3|9281.3|72
1605005100000|2020-11-10 10:45:00|9289.9|9284.9|9294.4|9289.4|9294.4|9289.4|9287.4|9282.4|320
1605005400000|2020-11-10 10:50:00|9294.3|9289.3|9291.5|9286.5|9295.5|9290.5|9291.4|9286.4|257
1605005700000|2020-11-10 10:55:00|9291.4|9286.4|9296.7|9291.7|9296.7|9291.7|9290.6|9285.6|90
1605006000000|2020-11-10 11:00:00|9296.8|9291.8|9294.7|9289.7|9297.5|9292.5|9294.2|9289.2|95
1605006300000|2020-11-10 11:05:00|9294.5|9289.5|9294.7|9289.7|9296|9291|9292.9|9287.9|49
1605006600000|2020-11-10 11:10:00|9294.8|9289.8|9289.5|9284.5|9294.9|9289.9|9289.4|9284.4|38
1605006900000|2020-11-10 11:15:00|9289.4|9284.4|9288.5|9283.5|9290.7|9285.7|9287.2|9282.2|35
1605007200000|2020-11-10 11:20:00|9288.4|9283.4|9287.4|9282.4|9289.9|9284.9|9286.7|9281.7|42
1605007500000|2020-11-10 11:25:00|9287.3|9282.3|9287.4|9282.4|9288.2|9283.2|9284|9279|60
1605007800000|2020-11-10 11:30:00|9287.3|9282.3|9285.4|9280.4|9290.4|9285.4|9285.2|9280.2|23
1605008100000|2020-11-10 11:35:00|9285.5|9280.5|9281.9|9276.9|9286.5|9281.5|9281.8|9276.8|35
1605008400000|2020-11-10 11:40:00|9281.8|9276.8|9280.9|9275.9|9281.8|9276.8|9278.5|9273.5|56
1605008700000|2020-11-10 11:45:00|9281|9276|9280.4|9275.4|9282|9277|9279|9274|32
1605009000000|2020-11-10 11:50:00|9280.5|9275.5|9277.4|9272.4|9282.4|9277.4|9277.3|9272.3|42
1605009300000|2020-11-10 11:55:00|9277.5|9272.5|9280.6|9275.6|9280.9|9275.9|9276.8|9271.8|36
1605009600000|2020-11-10 12:00:00|9280.7|9275.7|9277.2|9272.2|9283.6|9278.6|9277|9272|51
1605009900000|2020-11-10 12:05:00|9277.1|9272.1|9277.8|9272.8|9278.6|9273.6|9276.4|9271.4|30
1605010200000|2020-11-10 12:10:00|9277.5|9272.5|9274|9269|9279.1|9274.1|9271.9|9266.9|133
1605010500000|2020-11-10 12:15:00|9274.2|9269.2|9270.9|9265.9|9275|9270|9269.5|9264.5|253
1605010800000|2020-11-10 12:20:00|9271|9266|9281.2|9276.2|9281.4|9276.4|9270.6|9265.6|78
1605011100000|2020-11-10 12:25:00|9281.3|9276.3|9282.2|9277.2|9282.6|9277.6|9278.6|9273.6|45
1605011400000|2020-11-10 12:30:00|9282.1|9277.1|9282.1|9277.1|9284.3|9279.3|9281.5|9276.5|53
1605011700000|2020-11-10 12:35:00|9282|9277|9284|9279|9284.6|9279.6|9280.2|9275.2|19
1605012000000|2020-11-10 12:40:00|9283.7|9278.7|9283.3|9278.3|9284.4|9279.4|9281.7|9276.7|45
1605012300000|2020-11-10 12:45:00|9283.4|9278.4|9283.9|9278.9|9284.5|9279.5|9281.2|9276.2|147
1605012600000|2020-11-10 12:50:00|9283.8|9278.8|9281.5|9276.5|9284.4|9279.4|9280.8|9275.8|29
1605012900000|2020-11-10 12:55:00|9281.3|9276.3|9278.9|9273.9|9284.3|9279.3|9278.6|9273.6|81
1605013200000|2020-11-10 13:00:00|9279|9274|9277.9|9272.9|9279.5|9274.5|9275.4|9270.4|103
1605013500000|2020-11-10 13:05:00|9278|9273|9280.7|9275.7|9281.8|9276.8|9277.4|9272.4|78
1605013800000|2020-11-10 13:10:00|9280.8|9275.8|9282.1|9277.1|9282.9|9277.9|9280.3|9275.3|82
1605014100000|2020-11-10 13:15:00|9282|9277|9280.9|9275.9|9282.9|9277.9|9279.9|9274.9|55
1605014400000|2020-11-10 13:20:00|9281|9276|9284.5|9279.5|9285.9|9280.9|9280|9275|117
1605014700000|2020-11-10 13:25:00|9284.4|9279.4|9284.2|9279.2|9285.4|9280.4|9282|9277|112
1605015000000|2020-11-10 13:30:00|9284|9279|9284.2|9279.2|9285.6|9280.6|9282.4|9277.4|158
1605015300000|2020-11-10 13:35:00|9284.3|9279.3|9291.5|9286.5|9291.6|9286.6|9284.3|9279.3|135
1605015600000|2020-11-10 13:40:00|9291.6|9286.6|9286.8|9281.8|9291.6|9286.6|9285.7|9280.7|174
1605015900000|2020-11-10 13:45:00|9286.7|9281.7|9288.3|9283.3|9288.9|9283.9|9286.1|9281.1|68
1605016200000|2020-11-10 13:50:00|9288.2|9283.2|9284.2|9279.2|9288.2|9283.2|9282.8|9277.8|52
1605016500000|2020-11-10 13:55:00|9284|9279|9279.3|9274.3|9285|9280|9276.8|9271.8|118
1605016800000|2020-11-10 14:00:00|9279.5|9274.5|9279|9274|9281.3|9276.3|9277.3|9272.3|147
1605017100000|2020-11-10 14:05:00|9279.1|9274.1|9276|9271|9279.9|9274.9|9275.8|9270.8|50
1605017400000|2020-11-10 14:10:00|9276.2|9271.2|9276.4|9271.4|9277|9272|9273.4|9268.4|71
1605017700000|2020-11-10 14:15:00|9276.9|9271.9|9277.7|9272.7|9277.7|9272.7|9274.9|9269.9|84
1605018000000|2020-11-10 14:20:00|9277.9|9272.9|9281.6|9276.6|9281.8|9276.8|9277.2|9272.2|67
1605018300000|2020-11-10 14:25:00|9281.9|9276.9|9269.9|9264.9|9283.9|9278.9|9268.8|9263.8|249
1605018600000|2020-11-10 14:30:00|9270.1|9265.1|9275.5|9270.5|9276.7|9271.7|9270|9265|240
1605018900000|2020-11-10 14:35:00|9275.4|9270.4|9278|9273|9281.4|9276.4|9275.4|9270.4|128
1605019200000|2020-11-10 14:40:00|9277.9|9272.9|9282.9|9277.9|9283.5|9278.5|9277.6|9272.6|114
1605019500000|2020-11-10 14:45:00|9283|9278|9279.3|9274.3|9284.8|9279.8|9279.2|9274.2|94
1605019800000|2020-11-10 14:50:00|9279.4|9274.4|9276|9271|9279.9|9274.9|9275|9270|90
1605020100000|2020-11-10 14:55:00|9276.2|9271.2|9276.9|9271.9|9278|9273|9273.7|9268.7|82
1605020400000|2020-11-10 15:00:00|9277.3|9272.3|9269.9|9264.9|9281.2|9276.2|9269.8|9264.8|104
1605020700000|2020-11-10 15:05:00|9269.8|9264.8|9266.5|9261.5|9270.5|9265.5|9262.8|9257.8|240
1605021000000|2020-11-10 15:10:00|9266.4|9261.4|9267.9|9262.9|9268.9|9263.9|9263.7|9258.7|159
1605021300000|2020-11-10 15:15:00|9268.3|9263.3|9269.3|9264.3|9271.3|9266.3|9266.6|9261.6|64
1605021600000|2020-11-10 15:20:00|9269.4|9264.4|9275.3|9270.3|9276.7|9271.7|9268.5|9263.5|145
1605021900000|2020-11-10 15:25:00|9275.1|9270.1|9271.5|9266.5|9276.5|9271.5|9271.2|9266.2|138
1605022200000|2020-11-10 15:30:00|9271.7|9266.7|9270.3|9265.3|9275.4|9270.4|9270.2|9265.2|90
1605022500000|2020-11-10 15:35:00|9270.4|9265.4|9273.7|9268.7|9275.5|9270.5|9269.2|9264.2|96
1605022800000|2020-11-10 15:40:00|9273.8|9268.8|9277.5|9272.5|9279.3|9274.3|9272.9|9267.9|74
1605023100000|2020-11-10 15:45:00|9277.4|9272.4|9274.5|9269.5|9278.4|9273.4|9274.3|9269.3|91
1605023400000|2020-11-10 15:50:00|9274.8|9269.8|9279.8|9274.8|9280.9|9275.9|9274.7|9269.7|209
1605023700000|2020-11-10 15:55:00|9279.9|9274.9|9270.5|9265.5|9280|9275|9269.5|9264.5|204
1605024000000|2020-11-10 16:00:00|9270.7|9265.7|9272.9|9267.9|9273.2|9268.2|9268.4|9263.4|101
1605024300000|2020-11-10 16:05:00|9272.8|9267.8|9274.1|9269.1|9277|9272|9270.5|9265.5|75
1605024600000|2020-11-10 16:10:00|9274.3|9269.3|9276|9271|9276.5|9271.5|9271.5|9266.5|64
1605024900000|2020-11-10 16:15:00|9275.8|9270.8|9277.2|9272.2|9277.2|9272.2|9273.4|9268.4|46
1605025200000|2020-11-10 16:20:00|9277.1|9272.1|9278.7|9273.7|9278.7|9273.7|9275.9|9270.9|44
1605025500000|2020-11-10 16:25:00|9278.6|9273.6|9273.1|9268.1|9279.8|9274.8|9272|9267|78
1605025800000|2020-11-10 16:30:00|9273.2|9268.2|9276.3|9271.3|9276.6|9271.6|9272.8|9267.8|33
1605026100000|2020-11-10 16:35:00|9276.2|9271.2|9279.1|9274.1|9280|9275|9275.4|9270.4|105
1605026400000|2020-11-10 16:40:00|9279|9274|9277.5|9272.5|9279|9274|9275.9|9270.9|35
1605026700000|2020-11-10 16:45:00|9277.6|9272.6|9279.5|9274.5|9279.6|9274.6|9275.9|9270.9|56
1605027000000|2020-11-10 16:50:00|9279.4|9274.4|9280.7|9275.7|9281.9|9276.9|9278.3|9273.3|66
1605027300000|2020-11-10 16:55:00|9280.8|9275.8|9277.7|9272.7|9281.7|9276.7|9276.9|9271.9|52
1605027600000|2020-11-10 17:00:00|9277.8|9272.8|9274|9269|9278.8|9273.8|9273.6|9268.6|58
1605027900000|2020-11-10 17:05:00|9273.9|9268.9|9273.3|9268.3|9274.7|9269.7|9272.1|9267.1|80
1605028200000|2020-11-10 17:10:00|9273.2|9268.2|9273|9268|9273.9|9268.9|9271.9|9266.9|69
1605028500000|2020-11-10 17:15:00|9272.9|9267.9|9276|9271|9277|9272|9272.8|9267.8|67
1605028800000|2020-11-10 17:20:00|9275.9|9270.9|9275.7|9270.7|9277.1|9272.1|9275.2|9270.2|18
1605029100000|2020-11-10 17:25:00|9275.4|9270.4|9275.7|9270.7|9276.9|9271.9|9273.6|9268.6|66
1605029400000|2020-11-10 17:30:00|9275.9|9270.9|9275.2|9270.2|9276.4|9271.4|9274|9269|46
1605029700000|2020-11-10 17:35:00|9275.1|9270.1|9273.7|9268.7|9276|9271|9273.5|9268.5|23
1605030000000|2020-11-10 17:40:00|9274|9269|9272|9267|9274.6|9269.6|9271.9|9266.9|29
1605030300000|2020-11-10 17:45:00|9271.8|9266.8|9270.5|9265.5|9272.1|9267.1|9270.5|9265.5|31
1605030600000|2020-11-10 17:50:00|9270.6|9265.6|9270.5|9265.5|9272.3|9267.3|9270.2|9265.2|21
1605030900000|2020-11-10 17:55:00|9270.6|9265.6|9272.6|9267.6|9272.7|9267.7|9270.5|9265.5|17
1605031200000|2020-11-10 18:00:00|9272.5|9267.5|9269.7|9264.7|9272.7|9267.7|9269.5|9264.5|15
1605031500000|2020-11-10 18:05:00|9269.6|9264.6|9271.6|9266.6|9271.9|9266.9|9269.6|9264.6|23
1605031800000|2020-11-10 18:10:00|9271.5|9266.5|9273|9268|9273.5|9268.5|9271.1|9266.1|24
1605032100000|2020-11-10 18:15:00|9272.9|9267.9|9271.7|9266.7|9273.4|9268.4|9271.7|9266.7|24
1605032400000|2020-11-10 18:20:00|9271.6|9266.6|9274.1|9269.1|9274.2|9269.2|9271.5|9266.5|44
1605032700000|2020-11-10 18:25:00|9274.2|9269.2|9273.6|9268.6|9275.3|9270.3|9273.4|9268.4|21
1605033000000|2020-11-10 18:30:00|9273.7|9268.7|9274.8|9269.8|9275.6|9270.6|9273.3|9268.3|26
1605033300000|2020-11-10 18:35:00|9274.6|9269.6|9271.3|9266.3|9274.8|9269.8|9271.1|9266.1|47
1605033600000|2020-11-10 18:40:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.8|9265.8|17
1605033900000|2020-11-10 18:45:00|9271.3|9266.3|9273.1|9268.1|9273.1|9268.1|9271.3|9266.3|27
1605034200000|2020-11-10 18:50:00|9273.2|9268.2|9272.8|9267.8|9273.3|9268.3|9271.5|9266.5|17
1605034500000|2020-11-10 18:55:00|9272.9|9267.9|9271.2|9266.2|9273.6|9268.6|9271|9266|18
1605034800000|2020-11-10 19:00:00|9271|9266|9269.8|9264.8|9271.8|9266.8|9269.4|9264.4|48
1605035100000|2020-11-10 19:05:00|9269.7|9264.7|9268.3|9263.3|9270.5|9265.5|9268.2|9263.2|52
1605035400000|2020-11-10 19:10:00|9268.4|9263.4|9268.7|9263.7|9270.6|9265.6|9268|9263|17
1605035700000|2020-11-10 19:15:00|9268.5|9263.5|9269.3|9264.3|9269.8|9264.8|9268|9263|24
1605036000000|2020-11-10 19:20:00|9269.2|9264.2|9267.8|9262.8|9269.8|9264.8|9267.6|9262.6|17
1605036300000|2020-11-10 19:25:00|9267.7|9262.7|9270.3|9265.3|9270.5|9265.5|9267.3|9262.3|26
1605036600000|2020-11-10 19:30:00|9270.2|9265.2|9268.7|9263.7|9270.3|9265.3|9267.5|9262.5|16
1605036900000|2020-11-10 19:35:00|9268.5|9263.5|9268.8|9263.8|9270.3|9265.3|9268.5|9263.5|27
1605037200000|2020-11-10 19:40:00|9268.5|9263.5|9268.8|9263.8|9269.6|9264.6|9268.2|9263.2|18
1605037500000|2020-11-10 19:45:00|9268.7|9263.7|9270.8|9265.8|9271|9266|9268.5|9263.5|16
1605037800000|2020-11-10 19:50:00|9270.7|9265.7|9272.2|9267.2|9273.4|9268.4|9270.2|9265.2|42
1605038100000|2020-11-10 19:55:00|9272|9267|9274.7|9269.7|9274.8|9269.8|9271.5|9266.5|89
1605038400000|2020-11-10 20:00:00|9274.5|9269.5|9276.8|9271.8|9277|9272|9274.3|9269.3|126
1605038700000|2020-11-10 20:05:00|9276.3|9271.3|9279.4|9274.4|9279.8|9274.8|9276.2|9271.2|71
1605039000000|2020-11-10 20:10:00|9279.3|9274.3|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|17
1605039300000|2020-11-10 20:15:00|9279.1|9274.1|9277.8|9272.8|9279.2|9274.2|9277.3|9272.3|19
1605039600000|2020-11-10 20:20:00|9277.7|9272.7|9278.4|9273.4|9278.7|9273.7|9277.2|9272.2|16
1605039900000|2020-11-10 20:25:00|9278.6|9273.6|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|18
1605040200000|2020-11-10 20:30:00|9277.7|9272.7|9278.3|9273.3|9279.2|9274.2|9277.7|9272.7|6
1605040500000|2020-11-10 20:35:00|9278.2|9273.2|9278.6|9273.6|9278.7|9273.7|9277.7|9272.7|23
1605040800000|2020-11-10 20:40:00|9278.5|9273.5|9277.4|9272.4|9278.6|9273.6|9277.2|9272.2|2
1605041100000|2020-11-10 20:45:00|9277.2|9272.2|9277.1|9272.1|9277.4|9272.4|9277.1|9272.1|3
1605041400000|2020-11-10 20:50:00|9277|9272|9279.3|9274.3|9280.1|9275.1|9276.9|9271.9|22
1605041700000|2020-11-10 20:55:00|9279.4|9274.4|9279.7|9274.7|9282.2|9277.2|9279.2|9274.2|62
1605042000000|2020-11-10 21:00:00|9279.8|9274.8|9281.1|9276.1|9282.2|9277.2|9279.7|9274.7|19
1605042300000|2020-11-10 21:05:00|9281.2|9276.2|9279.6|9274.6|9281.2|9276.2|9279.3|9274.3|26
1605042600000|2020-11-10 21:10:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9279.3|9274.3|13
1605042900000|2020-11-10 21:15:00|9279.7|9274.7|9279.3|9274.3|9280.2|9275.2|9279.3|9274.3|19
1605043200000|2020-11-10 21:20:00|9279.6|9274.6|9279.2|9274.2|9279.8|9274.8|9278.9|9273.9|3
1605043500000|2020-11-10 21:25:00|9279.1|9274.1|9276.5|9271.5|9279.2|9274.2|9276.3|9271.3|262
1605043800000|2020-11-10 21:30:00|9276.7|9271.7|9274.9|9269.9|9276.8|9271.8|9274.5|9269.5|71
1605044100000|2020-11-10 21:35:00|9274.8|9269.8|9274.3|9269.3|9274.8|9269.8|9274|9269|5
1605044400000|2020-11-10 21:40:00|9274.2|9269.2|9272.5|9267.5|9274.3|9269.3|9272.5|9267.5|227
1605044700000|2020-11-10 21:45:00|9272.8|9267.8|9271.5|9266.5|9273.1|9268.1|9271.4|9266.4|20
1605045000000|2020-11-10 21:50:00|9271.4|9266.4|9271.5|9266.5|9271.8|9266.8|9270.6|9265.6|8
1605045300000|2020-11-10 21:55:00|9271.7|9266.7|9276.3|9267.3|9276.3|9267.8|9270.5|9265.5|63
1604970000000|2020-11-10 01:00:00|9280.7|9275.7|9279.1|9274.1|9280.7|9275.7|9278|9273|104
1604970300000|2020-11-10 01:05:00|9279.4|9274.4|9278|9273|9279.6|9274.6|9277.4|9272.4|62
1604970600000|2020-11-10 01:10:00|9277.9|9272.9|9275.8|9270.8|9278.9|9273.9|9275|9270|56
1604970900000|2020-11-10 01:15:00|9275.7|9270.7|9275.9|9270.9|9277.7|9272.7|9273.9|9268.9|35
1604971200000|2020-11-10 01:20:00|9276|9271|9274.9|9269.9|9277.1|9272.1|9273.9|9268.9|47
1604971500000|2020-11-10 01:25:00|9274.8|9269.8|9270.9|9265.9|9274.9|9269.9|9270.7|9265.7|49
1604971800000|2020-11-10 01:30:00|9271|9266|9270.8|9265.8|9273|9268|9270.3|9265.3|63
1604972100000|2020-11-10 01:35:00|9270.9|9265.9|9273.7|9268.7|9274|9269|9268.3|9263.3|91
1604972400000|2020-11-10 01:40:00|9273.8|9268.8|9274.7|9269.7|9275.8|9270.8|9272.8|9267.8|46
1604972700000|2020-11-10 01:45:00|9274.6|9269.6|9275.4|9270.4|9276.2|9271.2|9274.5|9269.5|16
1604973000000|2020-11-10 01:50:00|9275.3|9270.3|9274.5|9269.5|9275.6|9270.6|9273.3|9268.3|41
1604973300000|2020-11-10 01:55:00|9274.4|9269.4|9271.4|9266.4|9274.9|9269.9|9270.5|9265.5|10
1604973600000|2020-11-10 02:00:00|9271.3|9266.3|9263|9258|9271.6|9266.6|9262.7|9257.7|92
1604973900000|2020-11-10 02:05:00|9263.1|9258.1|9261.3|9256.3|9263.9|9258.9|9261.3|9256.3|110
1604974200000|2020-11-10 02:10:00|9261.2|9256.2|9261.7|9256.7|9262.7|9257.7|9260.5|9255.5|23
1604974500000|2020-11-10 02:15:00|9261.5|9256.5|9262.4|9257.4|9263.4|9258.4|9261.3|9256.3|75
1604974800000|2020-11-10 02:20:00|9262.3|9257.3|9264.8|9259.8|9264.9|9259.9|9261.9|9256.9|23
1604975100000|2020-11-10 02:25:00|9264.9|9259.9|9264.5|9259.5|9266.4|9261.4|9264|9259|33
1604975400000|2020-11-10 02:30:00|9264.4|9259.4|9263.5|9258.5|9265.1|9260.1|9262.5|9257.5|56
1604975700000|2020-11-10 02:35:00|9263.3|9258.3|9264.4|9259.4|9265.5|9260.5|9263|9258|43
1604976000000|2020-11-10 02:40:00|9264.3|9259.3|9265.7|9260.7|9266.2|9261.2|9263.5|9258.5|15
1604976300000|2020-11-10 02:45:00|9265.6|9260.6|9265|9260|9266.4|9261.4|9265|9260|10
1604976600000|2020-11-10 02:50:00|9265.1|9260.1|9266.5|9261.5|9267.4|9262.4|9265|9260|30
1604976900000|2020-11-10 02:55:00|9266.6|9261.6|9270|9265|9270.6|9265.6|9266.5|9261.5|52
1604977200000|2020-11-10 03:00:00|9270.1|9265.1|9269.2|9264.2|9271|9266|9268.2|9263.2|74
1604977500000|2020-11-10 03:05:00|9269.3|9264.3|9266.9|9261.9|9269.5|9264.5|9266.1|9261.1|35
1604977800000|2020-11-10 03:10:00|9267|9262|9267.2|9262.2|9268|9263|9265.7|9260.7|14
1604978100000|2020-11-10 03:15:00|9267.3|9262.3|9266.2|9261.2|9268|9263|9265.7|9260.7|26
1604978400000|2020-11-10 03:20:00|9266.3|9261.3|9266.9|9261.9|9267|9262|9265.7|9260.7|24
1604978700000|2020-11-10 03:25:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|43
1604979000000|2020-11-10 03:30:00|9267.1|9262.1|9267.2|9262.2|9267.9|9262.9|9266.5|9261.5|10
1604979300000|2020-11-10 03:35:00|9267|9262|9270.3|9265.3|9270.4|9265.4|9266.7|9261.7|14
1604979600000|2020-11-10 03:40:00|9270.2|9265.2|9268|9263|9270.2|9265.2|9267.9|9262.9|14
1604979900000|2020-11-10 03:45:00|9268.1|9263.1|9269|9264|9269.9|9264.9|9268|9263|13
1604980200000|2020-11-10 03:50:00|9268.9|9263.9|9269|9264|9269.9|9264.9|9268.8|9263.8|43
1604980500000|2020-11-10 03:55:00|9268.9|9263.9|9268.3|9263.3|9269.9|9264.9|9267.9|9262.9|34
1604980800000|2020-11-10 04:00:00|9268.4|9263.4|9266|9261|9268.6|9263.6|9265.5|9260.5|16
1604981100000|2020-11-10 04:05:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265|9260|18
1604981400000|2020-11-10 04:10:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9265.5|9260.5|8
1604981700000|2020-11-10 04:15:00|9267.2|9262.2|9265.2|9260.2|9267.5|9262.5|9264.5|9259.5|15
1604982000000|2020-11-10 04:20:00|9265|9260|9264|9259|9266.4|9261.4|9263.9|9258.9|20
1604982300000|2020-11-10 04:25:00|9264.1|9259.1|9264|9259|9265.2|9260.2|9263.6|9258.6|13
1604982600000|2020-11-10 04:30:00|9263.6|9258.6|9264|9259|9264.9|9259.9|9263|9258|23
1604982900000|2020-11-10 04:35:00|9264.1|9259.1|9265.3|9260.3|9265.6|9260.6|9263.5|9258.5|10
1604983200000|2020-11-10 04:40:00|9265.1|9260.1|9265.6|9260.6|9265.7|9260.7|9264.9|9259.9|8
1604983500000|2020-11-10 04:45:00|9265.7|9260.7|9268|9263|9268.4|9263.4|9265.5|9260.5|22
1604983800000|2020-11-10 04:50:00|9267.9|9262.9|9267.9|9262.9|9268.4|9263.4|9267.5|9262.5|15
1604984100000|2020-11-10 04:55:00|9267.7|9262.7|9266.1|9261.1|9267.7|9262.7|9266|9261|4
1604984400000|2020-11-10 05:00:00|9266|9261|9265.9|9260.9|9267.4|9262.4|9265.8|9260.8|15
1604984700000|2020-11-10 05:05:00|9265.7|9260.7|9265.7|9260.7|9265.9|9260.9|9264.9|9259.9|13
1604985000000|2020-11-10 05:10:00|9265.9|9260.9|9266.7|9261.7|9266.9|9261.9|9265.6|9260.6|29
1604985300000|2020-11-10 05:15:00|9266.6|9261.6|9266.1|9261.1|9267|9262|9265.8|9260.8|20
1604985600000|2020-11-10 05:20:00|9266|9261|9264.3|9259.3|9266.4|9261.4|9264|9259|4
1604985900000|2020-11-10 05:25:00|9264.2|9259.2|9264.5|9259.5|9264.5|9259.5|9263.4|9258.4|22
1604986200000|2020-11-10 05:30:00|9264.6|9259.6|9265.5|9260.5|9265.8|9260.8|9264.2|9259.2|45
1604986500000|2020-11-10 05:35:00|9265.6|9260.6|9269|9264|9269.1|9264.1|9265.5|9260.5|30
1604986800000|2020-11-10 05:40:00|9268.9|9263.9|9270.7|9265.7|9270.7|9265.7|9268.5|9263.5|24
1604987100000|2020-11-10 05:45:00|9271|9266|9271|9266|9272.4|9267.4|9270.5|9265.5|48
1604987400000|2020-11-10 05:50:00|9271.1|9266.1|9269.5|9264.5|9271.1|9266.1|9269.4|9264.4|40
1604987700000|2020-11-10 05:55:00|9269.1|9264.1|9267|9262|9269.4|9264.4|9266.4|9261.4|36
1604988000000|2020-11-10 06:00:00|9266.9|9261.9|9268.7|9263.7|9269.9|9264.9|9266.2|9261.2|28
1604988300000|2020-11-10 06:05:00|9268.9|9263.9|9266.6|9261.6|9269|9264|9266.3|9261.3|8
1604988600000|2020-11-10 06:10:00|9266.7|9261.7|9268.5|9263.5|9268.9|9263.9|9266.7|9261.7|11
1604988900000|2020-11-10 06:15:00|9268.6|9263.6|9271.6|9266.6|9272.2|9267.2|9268.6|9263.6|35
1604989200000|2020-11-10 06:20:00|9271.5|9266.5|9272|9267|9272|9267|9270|9265|38
1604989500000|2020-11-10 06:25:00|9271.9|9266.9|9272.1|9267.1|9272.2|9267.2|9270.5|9265.5|6
1604989800000|2020-11-10 06:30:00|9272|9267|9272.4|9267.4|9272.9|9267.9|9270.3|9265.3|36
1604990100000|2020-11-10 06:35:00|9272.5|9267.5|9274.9|9269.9|9275.7|9270.7|9272.5|9267.5|68
1604990400000|2020-11-10 06:40:00|9274.8|9269.8|9273.1|9268.1|9274.9|9269.9|9272.2|9267.2|16
1604990700000|2020-11-10 06:45:00|9273.2|9268.2|9272.2|9267.2|9274.2|9269.2|9272.1|9267.1|63
1604991000000|2020-11-10 06:50:00|9272.1|9267.1|9270.8|9265.8|9272.7|9267.7|9270.3|9265.3|15
1604991300000|2020-11-10 06:55:00|9270.7|9265.7|9268.8|9263.8|9271|9266|9268.2|9263.2|45
1604991600000|2020-11-10 07:00:00|9268.7|9263.7|9267.9|9262.9|9269.6|9264.6|9266.7|9261.7|166
1604991900000|2020-11-10 07:05:00|9268|9263|9271|9266|9271|9266|9268|9263|20
1604992200000|2020-11-10 07:10:00|9270.9|9265.9|9272.2|9267.2|9273.5|9268.5|9269.9|9264.9|32
1604992500000|2020-11-10 07:15:00|9272.1|9267.1|9271.2|9266.2|9273|9268|9270.7|9265.7|53
1604992800000|2020-11-10 07:20:00|9271.4|9266.4|9270.2|9265.2|9272.7|9267.7|9269.8|9264.8|40
1604993100000|2020-11-10 07:25:00|9270.1|9265.1|9267|9262|9272|9267|9266.2|9261.2|37
1604993400000|2020-11-10 07:30:00|9267.1|9262.1|9272.7|9267.7|9273.7|9268.7|9267.1|9262.1|80
1604993700000|2020-11-10 07:35:00|9272.6|9267.6|9274.2|9269.2|9276|9271|9272.3|9267.3|24
1604994000000|2020-11-10 07:40:00|9274.1|9269.1|9272.2|9267.2|9276.5|9271.5|9272.1|9267.1|74
1604994300000|2020-11-10 07:45:00|9272.3|9267.3|9272.8|9267.8|9273.9|9268.9|9270.2|9265.2|57
1604994600000|2020-11-10 07:50:00|9272.7|9267.7|9278.8|9273.8|9278.9|9273.9|9272.2|9267.2|71
1604994900000|2020-11-10 07:55:00|9278.9|9273.9|9278.4|9273.4|9279.9|9274.9|9275.8|9270.8|77
1604995200000|2020-11-10 08:00:00|9278.3|9273.3|9271.7|9266.7|9278.8|9273.8|9270.8|9265.8|109
1604995500000|2020-11-10 08:05:00|9271.8|9266.8|9273.3|9268.3|9275.5|9270.5|9271.6|9266.6|90
1604995800000|2020-11-10 08:10:00|9273.1|9268.1|9268.7|9263.7|9276|9271|9268.4|9263.4|66
1604996100000|2020-11-10 08:15:00|9268.8|9263.8|9269.3|9264.3|9271.6|9266.6|9267.9|9262.9|45
1604996400000|2020-11-10 08:20:00|9269.2|9264.2|9265|9260|9269.2|9264.2|9261.8|9256.8|80
1604996700000|2020-11-10 08:25:00|9264.9|9259.9|9264|9259|9266|9261|9261.5|9256.5|102
1604997000000|2020-11-10 08:30:00|9264.2|9259.2|9264.5|9259.5|9265.5|9260.5|9263.3|9258.3|69
1604997300000|2020-11-10 08:35:00|9264.4|9259.4|9262.8|9257.8|9266.3|9261.3|9262|9257|43
1604997600000|2020-11-10 08:40:00|9262.9|9257.9|9262.5|9257.5|9264|9259|9260.2|9255.2|111
1604997900000|2020-11-10 08:45:00|9262.4|9257.4|9264.4|9259.4|9264.5|9259.5|9261.7|9256.7|36
1604998200000|2020-11-10 08:50:00|9264.5|9259.5|9265.3|9260.3|9265.5|9260.5|9262.2|9257.2|81
1604998500000|2020-11-10 08:55:00|9265.4|9260.4|9265.9|9260.9|9267.9|9262.9|9264.6|9259.6|171
1604998800000|2020-11-10 09:00:00|9266|9261|9265.7|9260.7|9267.4|9262.4|9265.2|9260.2|56
1604999100000|2020-11-10 09:05:00|9265.6|9260.6|9263|9258|9266.4|9261.4|9262.7|9257.7|35
1604999400000|2020-11-10 09:10:00|9262.9|9257.9|9264.3|9259.3|9265|9260|9261.7|9256.7|86
1604999700000|2020-11-10 09:15:00|9264.2|9259.2|9260.9|9255.9|9264.4|9259.4|9259.3|9254.3|52
1605000000000|2020-11-10 09:20:00|9261|9256|9262.5|9257.5|9263|9258|9261|9256|73
1605000300000|2020-11-10 09:25:00|9262.4|9257.4|9265.3|9260.3|9266.5|9261.5|9262.2|9257.2|58
1605000600000|2020-11-10 09:30:00|9265.2|9260.2|9273.5|9268.5|9273.6|9268.6|9265.2|9260.2|118
1605000900000|2020-11-10 09:35:00|9273.9|9268.9|9270.2|9265.2|9274.6|9269.6|9270.1|9265.1|41
1605001200000|2020-11-10 09:40:00|9270.4|9265.4|9274.4|9269.4|9275.3|9270.3|9267.4|9262.4|79
1605001500000|2020-11-10 09:45:00|9274.3|9269.3|9275.8|9270.8|9276.5|9271.5|9272.7|9267.7|98
1605001800000|2020-11-10 09:50:00|9275.9|9270.9|9281.9|9276.9|9283.8|9278.8|9275.7|9270.7|171
1605002100000|2020-11-10 09:55:00|9282|9277|9281.2|9276.2|9283.7|9278.7|9280.4|9275.4|129
1605002400000|2020-11-10 10:00:00|9281.3|9276.3|9283.5|9278.5|9284.7|9279.7|9278.1|9273.1|67
1605002700000|2020-11-10 10:05:00|9283.4|9278.4|9291.5|9286.5|9292.1|9287.1|9283.4|9278.4|103
1605003000000|2020-11-10 10:10:00|9291.6|9286.6|9290|9285|9291.7|9286.7|9286.4|9281.4|93
1605003300000|2020-11-10 10:15:00|9289.9|9284.9|9287.9|9282.9|9290|9285|9286.6|9281.6|49
1605003600000|2020-11-10 10:20:00|9287.8|9282.8|9286.4|9281.4|9289.6|9284.6|9284.9|9279.9|98
1605003900000|2020-11-10 10:25:00|9286.1|9281.1|9287.7|9282.7|9289.4|9284.4|9284.4|9279.4|58
1605004200000|2020-11-10 10:30:00|9287.9|9282.9|9286|9281|9290.9|9285.9|9286|9281|59
1605004500000|2020-11-10 10:35:00|9286.1|9281.1|9286.5|9281.5|9289.1|9284.1|9285.5|9280.5|88
1605004800000|2020-11-10 10:40:00|9286.4|9281.4|9290|9285|9291.7|9286.7|9286.3|9281.3|72
1605005100000|2020-11-10 10:45:00|9289.9|9284.9|9294.4|9289.4|9294.4|9289.4|9287.4|9282.4|320
1605005400000|2020-11-10 10:50:00|9294.3|9289.3|9291.5|9286.5|9295.5|9290.5|9291.4|9286.4|257
1605005700000|2020-11-10 10:55:00|9291.4|9286.4|9296.7|9291.7|9296.7|9291.7|9290.6|9285.6|90
1605006000000|2020-11-10 11:00:00|9296.8|9291.8|9294.7|9289.7|9297.5|9292.5|9294.2|9289.2|95
1605006300000|2020-11-10 11:05:00|9294.5|9289.5|9294.7|9289.7|9296|9291|9292.9|9287.9|49
1605006600000|2020-11-10 11:10:00|9294.8|9289.8|9289.5|9284.5|9294.9|9289.9|9289.4|9284.4|38
1605006900000|2020-11-10 11:15:00|9289.4|9284.4|9288.5|9283.5|9290.7|9285.7|9287.2|9282.2|35
1605007200000|2020-11-10 11:20:00|9288.4|9283.4|9287.4|9282.4|9289.9|9284.9|9286.7|9281.7|42
1605007500000|2020-11-10 11:25:00|9287.3|9282.3|9287.4|9282.4|9288.2|9283.2|9284|9279|60
1605007800000|2020-11-10 11:30:00|9287.3|9282.3|9285.4|9280.4|9290.4|9285.4|9285.2|9280.2|23
1605008100000|2020-11-10 11:35:00|9285.5|9280.5|9281.9|9276.9|9286.5|9281.5|9281.8|9276.8|35
1605008400000|2020-11-10 11:40:00|9281.8|9276.8|9280.9|9275.9|9281.8|9276.8|9278.5|9273.5|56
1605008700000|2020-11-10 11:45:00|9281|9276|9280.4|9275.4|9282|9277|9279|9274|32
1605009000000|2020-11-10 11:50:00|9280.5|9275.5|9277.4|9272.4|9282.4|9277.4|9277.3|9272.3|42
1605009300000|2020-11-10 11:55:00|9277.5|9272.5|9280.6|9275.6|9280.9|9275.9|9276.8|9271.8|36
1605009600000|2020-11-10 12:00:00|9280.7|9275.7|9277.2|9272.2|9283.6|9278.6|9277|9272|51
1605009900000|2020-11-10 12:05:00|9277.1|9272.1|9277.8|9272.8|9278.6|9273.6|9276.4|9271.4|30
1605010200000|2020-11-10 12:10:00|9277.5|9272.5|9274|9269|9279.1|9274.1|9271.9|9266.9|133
1605010500000|2020-11-10 12:15:00|9274.2|9269.2|9270.9|9265.9|9275|9270|9269.5|9264.5|253
1605010800000|2020-11-10 12:20:00|9271|9266|9281.2|9276.2|9281.4|9276.4|9270.6|9265.6|78
1605011100000|2020-11-10 12:25:00|9281.3|9276.3|9282.2|9277.2|9282.6|9277.6|9278.6|9273.6|45
1605011400000|2020-11-10 12:30:00|9282.1|9277.1|9282.1|9277.1|9284.3|9279.3|9281.5|9276.5|53
1605011700000|2020-11-10 12:35:00|9282|9277|9284|9279|9284.6|9279.6|9280.2|9275.2|19
1605012000000|2020-11-10 12:40:00|9283.7|9278.7|9283.3|9278.3|9284.4|9279.4|9281.7|9276.7|45
1605012300000|2020-11-10 12:45:00|9283.4|9278.4|9283.9|9278.9|9284.5|9279.5|9281.2|9276.2|147
1605012600000|2020-11-10 12:50:00|9283.8|9278.8|9281.5|9276.5|9284.4|9279.4|9280.8|9275.8|29
1605012900000|2020-11-10 12:55:00|9281.3|9276.3|9278.9|9273.9|9284.3|9279.3|9278.6|9273.6|81
1605013200000|2020-11-10 13:00:00|9279|9274|9277.9|9272.9|9279.5|9274.5|9275.4|9270.4|103
1605013500000|2020-11-10 13:05:00|9278|9273|9280.7|9275.7|9281.8|9276.8|9277.4|9272.4|78
1605013800000|2020-11-10 13:10:00|9280.8|9275.8|9282.1|9277.1|9282.9|9277.9|9280.3|9275.3|82
1605014100000|2020-11-10 13:15:00|9282|9277|9280.9|9275.9|9282.9|9277.9|9279.9|9274.9|55
1605014400000|2020-11-10 13:20:00|9281|9276|9284.5|9279.5|9285.9|9280.9|9280|9275|117
1605014700000|2020-11-10 13:25:00|9284.4|9279.4|9284.2|9279.2|9285.4|9280.4|9282|9277|112
1605015000000|2020-11-10 13:30:00|9284|9279|9284.2|9279.2|9285.6|9280.6|9282.4|9277.4|158
1605015300000|2020-11-10 13:35:00|9284.3|9279.3|9291.5|9286.5|9291.6|9286.6|9284.3|9279.3|135
1605015600000|2020-11-10 13:40:00|9291.6|9286.6|9286.8|9281.8|9291.6|9286.6|9285.7|9280.7|174
1605015900000|2020-11-10 13:45:00|9286.7|9281.7|9288.3|9283.3|9288.9|9283.9|9286.1|9281.1|68
1605016200000|2020-11-10 13:50:00|9288.2|9283.2|9284.2|9279.2|9288.2|9283.2|9282.8|9277.8|52
1605016500000|2020-11-10 13:55:00|9284|9279|9279.3|9274.3|9285|9280|9276.8|9271.8|118
1605016800000|2020-11-10 14:00:00|9279.5|9274.5|9279|9274|9281.3|9276.3|9277.3|9272.3|147
1605017100000|2020-11-10 14:05:00|9279.1|9274.1|9276|9271|9279.9|9274.9|9275.8|9270.8|50
1605017400000|2020-11-10 14:10:00|9276.2|9271.2|9276.4|9271.4|9277|9272|9273.4|9268.4|71
1605017700000|2020-11-10 14:15:00|9276.9|9271.9|9277.7|9272.7|9277.7|9272.7|9274.9|9269.9|84
1605018000000|2020-11-10 14:20:00|9277.9|9272.9|9281.6|9276.6|9281.8|9276.8|9277.2|9272.2|67
1605018300000|2020-11-10 14:25:00|9281.9|9276.9|9269.9|9264.9|9283.9|9278.9|9268.8|9263.8|249
1605018600000|2020-11-10 14:30:00|9270.1|9265.1|9275.5|9270.5|9276.7|9271.7|9270|9265|240
1605018900000|2020-11-10 14:35:00|9275.4|9270.4|9278|9273|9281.4|9276.4|9275.4|9270.4|128
1605019200000|2020-11-10 14:40:00|9277.9|9272.9|9282.9|9277.9|9283.5|9278.5|9277.6|9272.6|114
1605019500000|2020-11-10 14:45:00|9283|9278|9279.3|9274.3|9284.8|9279.8|9279.2|9274.2|94
1605019800000|2020-11-10 14:50:00|9279.4|9274.4|9276|9271|9279.9|9274.9|9275|9270|90
1605020100000|2020-11-10 14:55:00|9276.2|9271.2|9276.9|9271.9|9278|9273|9273.7|9268.7|82
1605020400000|2020-11-10 15:00:00|9277.3|9272.3|9269.9|9264.9|9281.2|9276.2|9269.8|9264.8|104
1605020700000|2020-11-10 15:05:00|9269.8|9264.8|9266.5|9261.5|9270.5|9265.5|9262.8|9257.8|240
1605021000000|2020-11-10 15:10:00|9266.4|9261.4|9267.9|9262.9|9268.9|9263.9|9263.7|9258.7|159
1605021300000|2020-11-10 15:15:00|9268.3|9263.3|9269.3|9264.3|9271.3|9266.3|9266.6|9261.6|64
1605021600000|2020-11-10 15:20:00|9269.4|9264.4|9275.3|9270.3|9276.7|9271.7|9268.5|9263.5|145
1605021900000|2020-11-10 15:25:00|9275.1|9270.1|9271.5|9266.5|9276.5|9271.5|9271.2|9266.2|138
1605022200000|2020-11-10 15:30:00|9271.7|9266.7|9270.3|9265.3|9275.4|9270.4|9270.2|9265.2|90
1605022500000|2020-11-10 15:35:00|9270.4|9265.4|9273.7|9268.7|9275.5|9270.5|9269.2|9264.2|96
1605022800000|2020-11-10 15:40:00|9273.8|9268.8|9277.5|9272.5|9279.3|9274.3|9272.9|9267.9|74
1605023100000|2020-11-10 15:45:00|9277.4|9272.4|9274.5|9269.5|9278.4|9273.4|9274.3|9269.3|91
1605023400000|2020-11-10 15:50:00|9274.8|9269.8|9279.8|9274.8|9280.9|9275.9|9274.7|9269.7|209
1605023700000|2020-11-10 15:55:00|9279.9|9274.9|9270.5|9265.5|9280|9275|9269.5|9264.5|204
1605024000000|2020-11-10 16:00:00|9270.7|9265.7|9272.9|9267.9|9273.2|9268.2|9268.4|9263.4|101
1605024300000|2020-11-10 16:05:00|9272.8|9267.8|9274.1|9269.1|9277|9272|9270.5|9265.5|75
1605024600000|2020-11-10 16:10:00|9274.3|9269.3|9276|9271|9276.5|9271.5|9271.5|9266.5|64
1605024900000|2020-11-10 16:15:00|9275.8|9270.8|9277.2|9272.2|9277.2|9272.2|9273.4|9268.4|46
1605025200000|2020-11-10 16:20:00|9277.1|9272.1|9278.7|9273.7|9278.7|9273.7|9275.9|9270.9|44
1605025500000|2020-11-10 16:25:00|9278.6|9273.6|9273.1|9268.1|9279.8|9274.8|9272|9267|78
1605025800000|2020-11-10 16:30:00|9273.2|9268.2|9276.3|9271.3|9276.6|9271.6|9272.8|9267.8|33
1605026100000|2020-11-10 16:35:00|9276.2|9271.2|9279.1|9274.1|9280|9275|9275.4|9270.4|105
1605026400000|2020-11-10 16:40:00|9279|9274|9277.5|9272.5|9279|9274|9275.9|9270.9|35
1605026700000|2020-11-10 16:45:00|9277.6|9272.6|9279.5|9274.5|9279.6|9274.6|9275.9|9270.9|56
1605027000000|2020-11-10 16:50:00|9279.4|9274.4|9280.7|9275.7|9281.9|9276.9|9278.3|9273.3|66
1605027300000|2020-11-10 16:55:00|9280.8|9275.8|9277.7|9272.7|9281.7|9276.7|9276.9|9271.9|52
1605027600000|2020-11-10 17:00:00|9277.8|9272.8|9274|9269|9278.8|9273.8|9273.6|9268.6|58
1605027900000|2020-11-10 17:05:00|9273.9|9268.9|9273.3|9268.3|9274.7|9269.7|9272.1|9267.1|80
1605028200000|2020-11-10 17:10:00|9273.2|9268.2|9273|9268|9273.9|9268.9|9271.9|9266.9|69
1605028500000|2020-11-10 17:15:00|9272.9|9267.9|9276|9271|9277|9272|9272.8|9267.8|67
1605028800000|2020-11-10 17:20:00|9275.9|9270.9|9275.7|9270.7|9277.1|9272.1|9275.2|9270.2|18
1605029100000|2020-11-10 17:25:00|9275.4|9270.4|9275.7|9270.7|9276.9|9271.9|9273.6|9268.6|66
1605029400000|2020-11-10 17:30:00|9275.9|9270.9|9275.2|9270.2|9276.4|9271.4|9274|9269|46
1605029700000|2020-11-10 17:35:00|9275.1|9270.1|9273.7|9268.7|9276|9271|9273.5|9268.5|23
1605030000000|2020-11-10 17:40:00|9274|9269|9272|9267|9274.6|9269.6|9271.9|9266.9|29
1605030300000|2020-11-10 17:45:00|9271.8|9266.8|9270.5|9265.5|9272.1|9267.1|9270.5|9265.5|31
1605030600000|2020-11-10 17:50:00|9270.6|9265.6|9270.5|9265.5|9272.3|9267.3|9270.2|9265.2|21
1605030900000|2020-11-10 17:55:00|9270.6|9265.6|9272.6|9267.6|9272.7|9267.7|9270.5|9265.5|17
1605031200000|2020-11-10 18:00:00|9272.5|9267.5|9269.7|9264.7|9272.7|9267.7|9269.5|9264.5|15
1605031500000|2020-11-10 18:05:00|9269.6|9264.6|9271.6|9266.6|9271.9|9266.9|9269.6|9264.6|23
1605031800000|2020-11-10 18:10:00|9271.5|9266.5|9273|9268|9273.5|9268.5|9271.1|9266.1|24
1605032100000|2020-11-10 18:15:00|9272.9|9267.9|9271.7|9266.7|9273.4|9268.4|9271.7|9266.7|24
1605032400000|2020-11-10 18:20:00|9271.6|9266.6|9274.1|9269.1|9274.2|9269.2|9271.5|9266.5|44
1605032700000|2020-11-10 18:25:00|9274.2|9269.2|9273.6|9268.6|9275.3|9270.3|9273.4|9268.4|21
1605033000000|2020-11-10 18:30:00|9273.7|9268.7|9274.8|9269.8|9275.6|9270.6|9273.3|9268.3|26
1605033300000|2020-11-10 18:35:00|9274.6|9269.6|9271.3|9266.3|9274.8|9269.8|9271.1|9266.1|47
1605033600000|2020-11-10 18:40:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.8|9265.8|17
1605033900000|2020-11-10 18:45:00|9271.3|9266.3|9273.1|9268.1|9273.1|9268.1|9271.3|9266.3|27
1605034200000|2020-11-10 18:50:00|9273.2|9268.2|9272.8|9267.8|9273.3|9268.3|9271.5|9266.5|17
1605034500000|2020-11-10 18:55:00|9272.9|9267.9|9271.2|9266.2|9273.6|9268.6|9271|9266|18
1605034800000|2020-11-10 19:00:00|9271|9266|9269.8|9264.8|9271.8|9266.8|9269.4|9264.4|48
1605035100000|2020-11-10 19:05:00|9269.7|9264.7|9268.3|9263.3|9270.5|9265.5|9268.2|9263.2|52
1605035400000|2020-11-10 19:10:00|9268.4|9263.4|9268.7|9263.7|9270.6|9265.6|9268|9263|17
1605035700000|2020-11-10 19:15:00|9268.5|9263.5|9269.3|9264.3|9269.8|9264.8|9268|9263|24
1605036000000|2020-11-10 19:20:00|9269.2|9264.2|9267.8|9262.8|9269.8|9264.8|9267.6|9262.6|17
1605036300000|2020-11-10 19:25:00|9267.7|9262.7|9270.3|9265.3|9270.5|9265.5|9267.3|9262.3|26
1605036600000|2020-11-10 19:30:00|9270.2|9265.2|9268.7|9263.7|9270.3|9265.3|9267.5|9262.5|16
1605036900000|2020-11-10 19:35:00|9268.5|9263.5|9268.8|9263.8|9270.3|9265.3|9268.5|9263.5|27
1605037200000|2020-11-10 19:40:00|9268.5|9263.5|9268.8|9263.8|9269.6|9264.6|9268.2|9263.2|18
1605037500000|2020-11-10 19:45:00|9268.7|9263.7|9270.8|9265.8|9271|9266|9268.5|9263.5|16
1605037800000|2020-11-10 19:50:00|9270.7|9265.7|9272.2|9267.2|9273.4|9268.4|9270.2|9265.2|42
1605038100000|2020-11-10 19:55:00|9272|9267|9274.7|9269.7|9274.8|9269.8|9271.5|9266.5|89
1605038400000|2020-11-10 20:00:00|9274.5|9269.5|9276.8|9271.8|9277|9272|9274.3|9269.3|126
1605038700000|2020-11-10 20:05:00|9276.3|9271.3|9279.4|9274.4|9279.8|9274.8|9276.2|9271.2|71
1605039000000|2020-11-10 20:10:00|9279.3|9274.3|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|17
1605039300000|2020-11-10 20:15:00|9279.1|9274.1|9277.8|9272.8|9279.2|9274.2|9277.3|9272.3|19
1605039600000|2020-11-10 20:20:00|9277.7|9272.7|9278.4|9273.4|9278.7|9273.7|9277.2|9272.2|16
1605039900000|2020-11-10 20:25:00|9278.6|9273.6|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|18
1605040200000|2020-11-10 20:30:00|9277.7|9272.7|9278.3|9273.3|9279.2|9274.2|9277.7|9272.7|6
1605040500000|2020-11-10 20:35:00|9278.2|9273.2|9278.6|9273.6|9278.7|9273.7|9277.7|9272.7|23
1605040800000|2020-11-10 20:40:00|9278.5|9273.5|9277.4|9272.4|9278.6|9273.6|9277.2|9272.2|2
1605041100000|2020-11-10 20:45:00|9277.2|9272.2|9277.1|9272.1|9277.4|9272.4|9277.1|9272.1|3
1605041400000|2020-11-10 20:50:00|9277|9272|9279.3|9274.3|9280.1|9275.1|9276.9|9271.9|22
1605041700000|2020-11-10 20:55:00|9279.4|9274.4|9279.7|9274.7|9282.2|9277.2|9279.2|9274.2|62
1605042000000|2020-11-10 21:00:00|9279.8|9274.8|9281.1|9276.1|9282.2|9277.2|9279.7|9274.7|19
1605042300000|2020-11-10 21:05:00|9281.2|9276.2|9279.6|9274.6|9281.2|9276.2|9279.3|9274.3|26
1605042600000|2020-11-10 21:10:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9279.3|9274.3|13
1605042900000|2020-11-10 21:15:00|9279.7|9274.7|9279.3|9274.3|9280.2|9275.2|9279.3|9274.3|19
1605043200000|2020-11-10 21:20:00|9279.6|9274.6|9279.2|9274.2|9279.8|9274.8|9278.9|9273.9|3
1605043500000|2020-11-10 21:25:00|9279.1|9274.1|9276.5|9271.5|9279.2|9274.2|9276.3|9271.3|262
1605043800000|2020-11-10 21:30:00|9276.7|9271.7|9274.9|9269.9|9276.8|9271.8|9274.5|9269.5|71
1605044100000|2020-11-10 21:35:00|9274.8|9269.8|9274.3|9269.3|9274.8|9269.8|9274|9269|5
1605044400000|2020-11-10 21:40:00|9274.2|9269.2|9272.5|9267.5|9274.3|9269.3|9272.5|9267.5|227
1605044700000|2020-11-10 21:45:00|9272.8|9267.8|9271.5|9266.5|9273.1|9268.1|9271.4|9266.4|20
1605045000000|2020-11-10 21:50:00|9271.4|9266.4|9271.5|9266.5|9271.8|9266.8|9270.6|9265.6|8
1605045300000|2020-11-10 21:55:00|9271.7|9266.7|9276.3|9267.3|9276.3|9267.8|9270.5|9265.5|63
1605056400000|2020-11-11 01:00:00|9272.2|9267.2|9271.8|9266.8|9272.9|9267.9|9269.8|9264.8|56
1605056700000|2020-11-11 01:05:00|9271.7|9266.7|9269.8|9264.8|9271.8|9266.8|9269.8|9264.8|18
1605057000000|2020-11-11 01:10:00|9269.7|9264.7|9268.8|9263.8|9270.3|9265.3|9268.8|9263.8|31
1605057300000|2020-11-11 01:15:00|9268.7|9263.7|9271.3|9266.3|9272.4|9267.4|9268.1|9263.1|35
1605057600000|2020-11-11 01:20:00|9271.4|9266.4|9269|9264|9272.1|9267.1|9268.8|9263.8|24
1605057900000|2020-11-11 01:25:00|9269.4|9264.4|9267.2|9262.2|9269.4|9264.4|9266.3|9261.3|72
1605058200000|2020-11-11 01:30:00|9266.9|9261.9|9266.3|9261.3|9268|9263|9266.3|9261.3|16
1605058500000|2020-11-11 01:35:00|9266.4|9261.4|9264.8|9259.8|9266.5|9261.5|9264.5|9259.5|45
1605058800000|2020-11-11 01:40:00|9264.9|9259.9|9265.5|9260.5|9266|9261|9263.5|9258.5|37
1605059100000|2020-11-11 01:45:00|9265.7|9260.7|9264.1|9259.1|9265.9|9260.9|9263.5|9258.5|235
1605059400000|2020-11-11 01:50:00|9264|9259|9264.7|9259.7|9265|9260|9263.5|9258.5|69
1605059700000|2020-11-11 01:55:00|9264.8|9259.8|9264.7|9259.7|9265.8|9260.8|9264.5|9259.5|47
1605060000000|2020-11-11 02:00:00|9264.6|9259.6|9265.6|9260.6|9266.1|9261.1|9264.6|9259.6|41
1605060300000|2020-11-11 02:05:00|9265.7|9260.7|9264.3|9259.3|9266.3|9261.3|9264.1|9259.1|63
1605060600000|2020-11-11 02:10:00|9264.4|9259.4|9265.8|9260.8|9265.9|9260.9|9264.1|9259.1|16
1605060900000|2020-11-11 02:15:00|9265.7|9260.7|9264.3|9259.3|9265.8|9260.8|9263.9|9258.9|28
1605061200000|2020-11-11 02:20:00|9264.2|9259.2|9264.3|9259.3|9265|9260|9263.5|9258.5|30
1605061500000|2020-11-11 02:25:00|9264.2|9259.2|9264.2|9259.2|9264.6|9259.6|9263.2|9258.2|44
1605061800000|2020-11-11 02:30:00|9264.3|9259.3|9266.8|9261.8|9267.8|9262.8|9264.3|9259.3|28
1605062100000|2020-11-11 02:35:00|9266.7|9261.7|9266.1|9261.1|9267.1|9262.1|9266|9261|21
1605062400000|2020-11-11 02:40:00|9266|9261|9263.3|9258.3|9266.3|9261.3|9262.3|9257.3|125
1605062700000|2020-11-11 02:45:00|9263.4|9258.4|9265|9260|9265.8|9260.8|9263.4|9258.4|18
1605063000000|2020-11-11 02:50:00|9264.8|9259.8|9266.3|9261.3|9266.6|9261.6|9264.7|9259.7|19
1605063300000|2020-11-11 02:55:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.2|9260.2|30
1605063600000|2020-11-11 03:00:00|9265.6|9260.6|9265.4|9260.4|9266.4|9261.4|9264.3|9259.3|36
1605063900000|2020-11-11 03:05:00|9265.7|9260.7|9264.8|9259.8|9266.4|9261.4|9264.6|9259.6|14
1605064200000|2020-11-11 03:10:00|9264.9|9259.9|9263.5|9258.5|9265.2|9260.2|9262.7|9257.7|22
1605064500000|2020-11-11 03:15:00|9263.8|9258.8|9262.8|9257.8|9264.5|9259.5|9262.2|9257.2|23
1605064800000|2020-11-11 03:20:00|9262.7|9257.7|9260.8|9255.8|9262.7|9257.7|9260.7|9255.7|60
1605065100000|2020-11-11 03:25:00|9260.9|9255.9|9261.8|9256.8|9262.3|9257.3|9260.9|9255.9|10
1605065400000|2020-11-11 03:30:00|9261.9|9256.9|9264.3|9259.3|9264.4|9259.4|9261.8|9256.8|21
1605065700000|2020-11-11 03:35:00|9264.2|9259.2|9263.3|9258.3|9264.3|9259.3|9263|9258|21
1605066000000|2020-11-11 03:40:00|9263.2|9258.2|9262.7|9257.7|9263.3|9258.3|9262.3|9257.3|2
1605066300000|2020-11-11 03:45:00|9262.6|9257.6|9262.3|9257.3|9263.3|9258.3|9262.1|9257.1|11
1605066600000|2020-11-11 03:50:00|9262.1|9257.1|9263.2|9258.2|9263.2|9258.2|9261.5|9256.5|37
1605066900000|2020-11-11 03:55:00|9263.4|9258.4|9264.4|9259.4|9264.4|9259.4|9263.3|9258.3|12
1605067200000|2020-11-11 04:00:00|9264.3|9259.3|9264.3|9259.3|9264.8|9259.8|9263.9|9258.9|35
1605067500000|2020-11-11 04:05:00|9264|9259|9265|9260|9265.2|9260.2|9263.7|9258.7|6
1605067800000|2020-11-11 04:10:00|9264.9|9259.9|9264.3|9259.3|9265.1|9260.1|9263.2|9258.2|16
1605068100000|2020-11-11 04:15:00|9264.7|9259.7|9265.6|9260.6|9265.6|9260.6|9264.6|9259.6|6
1605068400000|2020-11-11 04:20:00|9265.5|9260.5|9264.7|9259.7|9265.7|9260.7|9264.6|9259.6|6
1605068700000|2020-11-11 04:25:00|9264.9|9259.9|9266.4|9261.4|9266.4|9261.4|9264.7|9259.7|8
1605069000000|2020-11-11 04:30:00|9266.5|9261.5|9265.8|9260.8|9266.9|9261.9|9265.8|9260.8|5
1605069300000|2020-11-11 04:35:00|9265.9|9260.9|9266|9261|9266.2|9261.2|9265.8|9260.8|18
1605069600000|2020-11-11 04:40:00|9265.8|9260.8|9266.7|9261.7|9266.8|9261.8|9265.7|9260.7|5
1605069900000|2020-11-11 04:45:00|9266.8|9261.8|9266.7|9261.7|9266.8|9261.8|9266.5|9261.5|1
1605070200000|2020-11-11 04:50:00|9266.6|9261.6|9266.6|9261.6|9267.2|9262.2|9266.6|9261.6|5
1605070500000|2020-11-11 04:55:00|9266.7|9261.7|9268.3|9263.3|9268.7|9263.7|9266.7|9261.7|3
1605070800000|2020-11-11 05:00:00|9268.6|9263.6|9268.1|9263.1|9268.8|9263.8|9267.7|9262.7|23
1605071100000|2020-11-11 05:05:00|9268.2|9263.2|9268.2|9263.2|9268.7|9263.7|9268.1|9263.1|7
1605071400000|2020-11-11 05:10:00|9268.3|9263.3|9269.1|9264.1|9269.4|9264.4|9268.2|9263.2|18
1605071700000|2020-11-11 05:15:00|9269|9264|9269.7|9264.7|9270.2|9265.2|9268.8|9263.8|6
1605072000000|2020-11-11 05:20:00|9269.8|9264.8|9269.7|9264.7|9270.2|9265.2|9269.3|9264.3|42
1605072300000|2020-11-11 05:25:00|9269.6|9264.6|9268.2|9263.2|9269.9|9264.9|9267.8|9262.8|14
1605072600000|2020-11-11 05:30:00|9268.1|9263.1|9267.6|9262.6|9268.7|9263.7|9267.6|9262.6|11
1605072900000|2020-11-11 05:35:00|9267.7|9262.7|9268.2|9263.2|9268.4|9263.4|9267.3|9262.3|5
1605073200000|2020-11-11 05:40:00|9268.1|9263.1|9267.2|9262.2|9268.4|9263.4|9267.1|9262.1|5
1605073500000|2020-11-11 05:45:00|9267.1|9262.1|9268.1|9263.1|9268.7|9263.7|9266.8|9261.8|12
1605073800000|2020-11-11 05:50:00|9267.8|9262.8|9269.2|9264.2|9269.4|9264.4|9267.6|9262.6|18
1605074100000|2020-11-11 05:55:00|9269.1|9264.1|9268.5|9263.5|9269.5|9264.5|9268.2|9263.2|20
1605074400000|2020-11-11 06:00:00|9268.3|9263.3|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|21
1605074700000|2020-11-11 06:05:00|9269.1|9264.1|9271.2|9266.2|9271.2|9266.2|9268.8|9263.8|14
1605075000000|2020-11-11 06:10:00|9271.1|9266.1|9270.7|9265.7|9271.5|9266.5|9270.2|9265.2|35
1605075300000|2020-11-11 06:15:00|9270.8|9265.8|9271.5|9266.5|9272|9267|9270.7|9265.7|13
1605075600000|2020-11-11 06:20:00|9271.7|9266.7|9273.8|9268.8|9273.8|9268.8|9271.7|9266.7|40
1605075900000|2020-11-11 06:25:00|9273.9|9268.9|9274.5|9269.5|9274.8|9269.8|9273.4|9268.4|22
1605076200000|2020-11-11 06:30:00|9274.4|9269.4|9272.2|9267.2|9274.4|9269.4|9271.8|9266.8|16
1605076500000|2020-11-11 06:35:00|9272|9267|9272.2|9267.2|9272.2|9267.2|9271.5|9266.5|33
1605076800000|2020-11-11 06:40:00|9272.3|9267.3|9269.8|9264.8|9272.5|9267.5|9269.7|9264.7|37
1605077100000|2020-11-11 06:45:00|9269.7|9264.7|9269.6|9264.6|9270.5|9265.5|9269.5|9264.5|53
1605077400000|2020-11-11 06:50:00|9269.5|9264.5|9269|9264|9270.2|9265.2|9267.7|9262.7|18
1605077700000|2020-11-11 06:55:00|9268.9|9263.9|9270.4|9265.4|9270.7|9265.7|9268.2|9263.2|10
1605078000000|2020-11-11 07:00:00|9270.5|9265.5|9267.7|9262.7|9270.7|9265.7|9266.8|9261.8|28
1605078300000|2020-11-11 07:05:00|9267.3|9262.3|9268|9263|9268.5|9263.5|9267.2|9262.2|18
1605078600000|2020-11-11 07:10:00|9267.9|9262.9|9267.7|9262.7|9270.4|9265.4|9267.2|9262.2|60
1605078900000|2020-11-11 07:15:00|9267.8|9262.8|9269.6|9264.6|9270.2|9265.2|9267.5|9262.5|23
1605079200000|2020-11-11 07:20:00|9269.7|9264.7|9274|9269|9274|9269|9269.2|9264.2|245
1605079500000|2020-11-11 07:25:00|9274.2|9269.2|9271.7|9266.7|9274.2|9269.2|9271.6|9266.6|67
1605079800000|2020-11-11 07:30:00|9271.8|9266.8|9271.5|9266.5|9273.4|9268.4|9270.9|9265.9|49
1605080100000|2020-11-11 07:35:00|9271.2|9266.2|9272|9267|9272.2|9267.2|9269.8|9264.8|11
1605080400000|2020-11-11 07:40:00|9271.8|9266.8|9275.7|9270.7|9276|9271|9270.8|9265.8|255
1605080700000|2020-11-11 07:45:00|9275.8|9270.8|9279.7|9274.7|9279.9|9274.9|9275.3|9270.3|83
1605081000000|2020-11-11 07:50:00|9279.6|9274.6|9276.8|9271.8|9279.7|9274.7|9275.6|9270.6|49
1605081300000|2020-11-11 07:55:00|9276.7|9271.7|9279.4|9274.4|9280.6|9275.6|9275.7|9270.7|39
1605081600000|2020-11-11 08:00:00|9279.3|9274.3|9277.9|9272.9|9282.9|9277.9|9277.9|9272.9|84
1605081900000|2020-11-11 08:05:00|9278.1|9273.1|9277.1|9272.1|9279.8|9274.8|9276.7|9271.7|41
1605082200000|2020-11-11 08:10:00|9277.2|9272.2|9282.2|9277.2|9283.3|9278.3|9277.1|9272.1|54
1605082500000|2020-11-11 08:15:00|9282.3|9277.3|9286.5|9281.5|9287.5|9282.5|9282.3|9277.3|74
1605082800000|2020-11-11 08:20:00|9286.3|9281.3|9289.8|9284.8|9291.3|9286.3|9285.8|9280.8|93
1605083100000|2020-11-11 08:25:00|9289.7|9284.7|9288.5|9283.5|9290.7|9285.7|9286.2|9281.2|53
1605083400000|2020-11-11 08:30:00|9288.7|9283.7|9289|9284|9290.7|9285.7|9287.8|9282.8|57
1605083700000|2020-11-11 08:35:00|9289.3|9284.3|9287.7|9282.7|9292|9287|9287.4|9282.4|90
1605084000000|2020-11-11 08:40:00|9287.5|9282.5|9287.3|9282.3|9288.7|9283.7|9286|9281|70
1605084300000|2020-11-11 08:45:00|9287.5|9282.5|9285.4|9280.4|9288|9283|9284.3|9279.3|73
1605084600000|2020-11-11 08:50:00|9285.3|9280.3|9292.3|9287.3|9293.8|9288.8|9285|9280|104
1605084900000|2020-11-11 08:55:00|9292.5|9287.5|9289.7|9284.7|9293|9288|9289.1|9284.1|30
1605085200000|2020-11-11 09:00:00|9289.5|9284.5|9287.6|9282.6|9289.9|9284.9|9286.9|9281.9|52
1605085500000|2020-11-11 09:05:00|9287.8|9282.8|9285|9280|9288|9283|9284.5|9279.5|96
1605085800000|2020-11-11 09:10:00|9284.9|9279.9|9285.5|9280.5|9285.5|9280.5|9283.2|9278.2|115
1605086100000|2020-11-11 09:15:00|9285.3|9280.3|9284.3|9279.3|9286.4|9281.4|9282.5|9277.5|38
1605086400000|2020-11-11 09:20:00|9284.2|9279.2|9286.1|9281.1|9286.9|9281.9|9283|9278|85
1605086700000|2020-11-11 09:25:00|9286.4|9281.4|9282.5|9277.5|9286.4|9281.4|9282.2|9277.2|35
1605087000000|2020-11-11 09:30:00|9282.2|9277.2|9283|9278|9286.7|9281.7|9280.7|9275.7|535
1605087300000|2020-11-11 09:35:00|9282.8|9277.8|9292.3|9287.3|9293.9|9288.9|9282|9277|217
1605087600000|2020-11-11 09:40:00|9292.5|9287.5|9293.9|9288.9|9295.3|9290.3|9290.4|9285.4|185
1605087900000|2020-11-11 09:45:00|9293.8|9288.8|9296.2|9291.2|9296.7|9291.7|9291|9286|153
1605088200000|2020-11-11 09:50:00|9296.1|9291.1|9290|9285|9296.1|9291.1|9289|9284|86
1605088500000|2020-11-11 09:55:00|9290.4|9285.4|9288.3|9283.3|9291|9286|9287.9|9282.9|26
1605088800000|2020-11-11 10:00:00|9288.5|9283.5|9288.5|9283.5|9291.3|9286.3|9288|9283|36
1605089100000|2020-11-11 10:05:00|9288.6|9283.6|9285|9280|9289.8|9284.8|9284.6|9279.6|77
1605089400000|2020-11-11 10:10:00|9285.1|9280.1|9289.2|9284.2|9290.5|9285.5|9285|9280|22
1605089700000|2020-11-11 10:15:00|9289.3|9284.3|9288.8|9283.8|9290.4|9285.4|9288.5|9283.5|29
1605090000000|2020-11-11 10:20:00|9289|9284|9288.7|9283.7|9290.1|9285.1|9287.5|9282.5|35
1605090300000|2020-11-11 10:25:00|9288.8|9283.8|9287.8|9282.8|9290.1|9285.1|9287.2|9282.2|31
1605090600000|2020-11-11 10:30:00|9287.9|9282.9|9289.4|9284.4|9289.8|9284.8|9287.1|9282.1|42
1605090900000|2020-11-11 10:35:00|9289.3|9284.3|9289.7|9284.7|9292.5|9287.5|9289.3|9284.3|11
1605091200000|2020-11-11 10:40:00|9289.5|9284.5|9289|9284|9291|9286|9288.3|9283.3|54
1605091500000|2020-11-11 10:45:00|9288.9|9283.9|9294.7|9289.7|9294.9|9289.9|9288.8|9283.8|53
1605091800000|2020-11-11 10:50:00|9294.8|9289.8|9296.4|9291.4|9296.5|9291.5|9293.2|9288.2|25
1605092100000|2020-11-11 10:55:00|9296.3|9291.3|9293|9288|9298|9293|9292.8|9287.8|98
1605092400000|2020-11-11 11:00:00|9292.8|9287.8|9288.2|9283.2|9293.8|9288.8|9287.9|9282.9|67
1605092700000|2020-11-11 11:05:00|9288|9283|9290.2|9285.2|9290.6|9285.6|9287.8|9282.8|40
1605093000000|2020-11-11 11:10:00|9290|9285|9294.5|9289.5|9294.5|9289.5|9289.1|9284.1|26
1605093300000|2020-11-11 11:15:00|9294.4|9289.4|9292.8|9287.8|9295|9290|9290.7|9285.7|65
1605093600000|2020-11-11 11:20:00|9293|9288|9295.8|9290.8|9295.8|9290.8|9291.2|9286.2|36
1605093900000|2020-11-11 11:25:00|9295.5|9290.5|9294.3|9289.3|9295.5|9290.5|9293.6|9288.6|39
1605094200000|2020-11-11 11:30:00|9294.2|9289.2|9298|9293|9298|9293|9293.6|9288.6|62
1605094500000|2020-11-11 11:35:00|9297.9|9292.9|9299.5|9294.5|9301.3|9296.3|9297.8|9292.8|188
1605094800000|2020-11-11 11:40:00|9299.4|9294.4|9301.2|9296.2|9301.2|9296.2|9299.2|9294.2|119
1605095100000|2020-11-11 11:45:00|9301|9296|9300.3|9295.3|9301|9296|9298.4|9293.4|27
1605095400000|2020-11-11 11:50:00|9300.6|9295.6|9298.3|9293.3|9302.9|9297.9|9298.2|9293.2|344
1605095700000|2020-11-11 11:55:00|9298.2|9293.2|9300.1|9295.1|9301.5|9296.5|9297.7|9292.7|37
1605096000000|2020-11-11 12:00:00|9299.7|9294.7|9302.7|9297.7|9303.1|9298.1|9299.6|9294.6|157
1605096300000|2020-11-11 12:05:00|9302.8|9297.8|9304.3|9299.3|9304.5|9299.5|9301.8|9296.8|187
1605096600000|2020-11-11 12:10:00|9304.2|9299.2|9308.3|9303.3|9308.5|9303.5|9303.8|9298.8|572
1605096900000|2020-11-11 12:15:00|9308.5|9303.5|9306.6|9301.6|9309.2|9304.2|9306.3|9301.3|154
1605097200000|2020-11-11 12:20:00|9306.3|9301.3|9305.3|9300.3|9306.7|9301.7|9304|9299|60
1605097500000|2020-11-11 12:25:00|9305.6|9300.6|9307.7|9302.7|9309.2|9304.2|9305.3|9300.3|67
1605097800000|2020-11-11 12:30:00|9307.8|9302.8|9309.3|9304.3|9309.8|9304.8|9307.2|9302.2|129
1605098100000|2020-11-11 12:35:00|9309.1|9304.1|9311.7|9306.7|9312.3|9307.3|9308.8|9303.8|355
1605098400000|2020-11-11 12:40:00|9311.8|9306.8|9309.2|9304.2|9312.7|9307.7|9308.7|9303.7|115
1605098700000|2020-11-11 12:45:00|9309.1|9304.1|9310.3|9305.3|9311.7|9306.7|9308.2|9303.2|85
1605099000000|2020-11-11 12:50:00|9310.2|9305.2|9307|9302|9310.6|9305.6|9305.9|9300.9|134
1605099300000|2020-11-11 12:55:00|9307.2|9302.2|9302.7|9297.7|9307.7|9302.7|9302.2|9297.2|340
1605099600000|2020-11-11 13:00:00|9302.4|9297.4|9306.1|9301.1|9307.2|9302.2|9301.1|9296.1|143
1605099900000|2020-11-11 13:05:00|9306.2|9301.2|9308.2|9303.2|9309.7|9304.7|9305.9|9300.9|244
1605100200000|2020-11-11 13:10:00|9308.3|9303.3|9304.3|9299.3|9309.1|9304.1|9303.8|9298.8|89
1605100500000|2020-11-11 13:15:00|9304.4|9299.4|9301.7|9296.7|9304.7|9299.7|9301.7|9296.7|99
1605100800000|2020-11-11 13:20:00|9301.6|9296.6|9301.3|9296.3|9303.7|9298.7|9300.9|9295.9|106
1605101100000|2020-11-11 13:25:00|9301.2|9296.2|9301|9296|9302.2|9297.2|9298.8|9293.8|197
1605101400000|2020-11-11 13:30:00|9301.1|9296.1|9306.7|9301.7|9307.2|9302.2|9300.5|9295.5|109
1605101700000|2020-11-11 13:35:00|9306.6|9301.6|9306.5|9301.5|9308.1|9303.1|9305.1|9300.1|86
1605102000000|2020-11-11 13:40:00|9306.4|9301.4|9308.9|9303.9|9310.3|9305.3|9306.2|9301.2|100
1605102300000|2020-11-11 13:45:00|9309|9304|9307.5|9302.5|9310.2|9305.2|9306.4|9301.4|64
1605102600000|2020-11-11 13:50:00|9307.7|9302.7|9309.2|9304.2|9310.7|9305.7|9306.3|9301.3|47
1605102900000|2020-11-11 13:55:00|9309.3|9304.3|9307.3|9302.3|9312.2|9307.2|9307.1|9302.1|83
1605103200000|2020-11-11 14:00:00|9307.4|9302.4|9308|9303|9309.3|9304.3|9306.8|9301.8|54
1605103500000|2020-11-11 14:05:00|9308.1|9303.1|9308.9|9303.9|9312.7|9307.7|9307.3|9302.3|88
1605103800000|2020-11-11 14:10:00|9308.8|9303.8|9306.7|9301.7|9308.8|9303.8|9305.6|9300.6|41
1605104100000|2020-11-11 14:15:00|9306.8|9301.8|9311|9306|9311.2|9306.2|9306.8|9301.8|131
1605104400000|2020-11-11 14:20:00|9310.8|9305.8|9311.8|9306.8|9312.7|9307.7|9310.1|9305.1|144
1605104700000|2020-11-11 14:25:00|9311.9|9306.9|9312.8|9307.8|9314.2|9309.2|9310.3|9305.3|79
1605105000000|2020-11-11 14:30:00|9312.7|9307.7|9311.9|9306.9|9314.8|9309.8|9311.3|9306.3|214
1605105300000|2020-11-11 14:35:00|9312.1|9307.1|9317.6|9312.6|9317.8|9312.8|9311.3|9306.3|300
1605105600000|2020-11-11 14:40:00|9317.5|9312.5|9316|9311|9318.3|9313.3|9315.9|9310.9|177
1605105900000|2020-11-11 14:45:00|9315.8|9310.8|9316.7|9311.7|9317.5|9312.5|9315.3|9310.3|159
1605106200000|2020-11-11 14:50:00|9316.6|9311.6|9314.9|9309.9|9317.2|9312.2|9314.4|9309.4|58
1605106500000|2020-11-11 14:55:00|9315.1|9310.1|9315|9310|9316.2|9311.2|9314.3|9309.3|55
1605106800000|2020-11-11 15:00:00|9314.9|9309.9|9316.8|9311.8|9318.3|9313.3|9314|9309|110
1605107100000|2020-11-11 15:05:00|9316.7|9311.7|9315.2|9310.2|9316.9|9311.9|9313.7|9308.7|90
1605107400000|2020-11-11 15:10:00|9315.1|9310.1|9317.2|9312.2|9318.2|9313.2|9314.2|9309.2|48
1605107700000|2020-11-11 15:15:00|9317.1|9312.1|9315.5|9310.5|9319.8|9314.8|9315.2|9310.2|225
1605108000000|2020-11-11 15:20:00|9315.6|9310.6|9317|9312|9317.3|9312.3|9314.7|9309.7|42
1605108300000|2020-11-11 15:25:00|9316.8|9311.8|9312|9307|9316.8|9311.8|9310.7|9305.7|134
1605108600000|2020-11-11 15:30:00|9312.2|9307.2|9313.9|9308.9|9315.8|9310.8|9311.7|9306.7|26
1605108900000|2020-11-11 15:35:00|9313.7|9308.7|9314.3|9309.3|9314.7|9309.7|9311.7|9306.7|32
1605109200000|2020-11-11 15:40:00|9314.2|9309.2|9315.2|9310.2|9316.3|9311.3|9314.1|9309.1|27
1605109500000|2020-11-11 15:45:00|9315.6|9310.6|9315.5|9310.5|9316.8|9311.8|9314.9|9309.9|114
1605109800000|2020-11-11 15:50:00|9315.6|9310.6|9314.9|9309.9|9316.7|9311.7|9313.2|9308.2|85
1605110100000|2020-11-11 15:55:00|9315|9310|9314|9309|9315|9310|9313.2|9308.2|151
1605110400000|2020-11-11 16:00:00|9313.9|9308.9|9313.5|9308.5|9315.2|9310.2|9312.2|9307.2|129
1605110700000|2020-11-11 16:05:00|9313.4|9308.4|9311.9|9306.9|9313.6|9308.6|9310.7|9305.7|71
1605111000000|2020-11-11 16:10:00|9311.8|9306.8|9313.7|9308.7|9314.2|9309.2|9310.2|9305.2|90
1605111300000|2020-11-11 16:15:00|9313.9|9308.9|9311.4|9306.4|9314|9309|9311.4|9306.4|47
1605111600000|2020-11-11 16:20:00|9311.3|9306.3|9312|9307|9313.5|9308.5|9311.3|9306.3|20
1605111900000|2020-11-11 16:25:00|9311.9|9306.9|9309.9|9304.9|9312.7|9307.7|9309|9304|94
1605112200000|2020-11-11 16:30:00|9310|9305|9310.5|9305.5|9311.1|9306.1|9309.2|9304.2|71
1605112500000|2020-11-11 16:35:00|9310.4|9305.4|9312|9307|9313|9308|9309.2|9304.2|55
1605112800000|2020-11-11 16:40:00|9312.1|9307.1|9311.3|9306.3|9313|9308|9311.2|9306.2|22
1605113100000|2020-11-11 16:45:00|9311.2|9306.2|9309.9|9304.9|9313.9|9308.9|9309.7|9304.7|116
1605113400000|2020-11-11 16:50:00|9310|9305|9309|9304|9310|9305|9307.9|9302.9|118
1605113700000|2020-11-11 16:55:00|9309.2|9304.2|9308.2|9303.2|9309.5|9304.5|9307.1|9302.1|63
1605114000000|2020-11-11 17:00:00|9308|9303|9309.2|9304.2|9309.2|9304.2|9307.7|9302.7|38
1605114300000|2020-11-11 17:05:00|9309.3|9304.3|9307.2|9302.2|9310.1|9305.1|9307.2|9302.2|225
1605114600000|2020-11-11 17:10:00|9307.4|9302.4|9307.9|9302.9|9308.1|9303.1|9306.2|9301.2|59
1605114900000|2020-11-11 17:15:00|9307.8|9302.8|9308.2|9303.2|9309.7|9304.7|9307.2|9302.2|26
1605115200000|2020-11-11 17:20:00|9308|9303|9309.2|9304.2|9309.5|9304.5|9308|9303|13
1605115500000|2020-11-11 17:25:00|9309.4|9304.4|9307.9|9302.9|9310|9305|9307.2|9302.2|26
1605115800000|2020-11-11 17:30:00|9308|9303|9303.9|9298.9|9308|9303|9303.7|9298.7|20
1605116100000|2020-11-11 17:35:00|9304|9299|9305.4|9300.4|9305.7|9300.7|9303.7|9298.7|19
1605116400000|2020-11-11 17:40:00|9305.2|9300.2|9304.6|9299.6|9306|9301|9304.6|9299.6|23
1605116700000|2020-11-11 17:45:00|9304.4|9299.4|9305|9300|9306|9301|9304.2|9299.2|30
1605117000000|2020-11-11 17:50:00|9304.7|9299.7|9305|9300|9305.5|9300.5|9303.7|9298.7|60
1605117300000|2020-11-11 17:55:00|9305.2|9300.2|9304.5|9299.5|9305.9|9300.9|9303.7|9298.7|33
1605117600000|2020-11-11 18:00:00|9304.3|9299.3|9304.1|9299.1|9305.7|9300.7|9303.8|9298.8|36
1605117900000|2020-11-11 18:05:00|9304.2|9299.2|9301.9|9296.9|9304.7|9299.7|9301.8|9296.8|31
1605118200000|2020-11-11 18:10:00|9302|9297|9302.7|9297.7|9303|9298|9301.7|9296.7|7
1605118500000|2020-11-11 18:15:00|9303|9298|9303.6|9298.6|9304.2|9299.2|9303|9298|32
1605118800000|2020-11-11 18:20:00|9303.7|9298.7|9303.7|9298.7|9304.1|9299.1|9303.2|9298.2|12
1605119100000|2020-11-11 18:25:00|9303.9|9298.9|9302.7|9297.7|9304|9299|9302.2|9297.2|8
1605119400000|2020-11-11 18:30:00|9302.8|9297.8|9302.5|9297.5|9302.8|9297.8|9302.2|9297.2|30
1605119700000|2020-11-11 18:35:00|9302.7|9297.7|9301.4|9296.4|9302.7|9297.7|9301.3|9296.3|72
1605120000000|2020-11-11 18:40:00|9301.5|9296.5|9301.5|9296.5|9302.2|9297.2|9300.9|9295.9|30
1605120300000|2020-11-11 18:45:00|9302|9297|9302|9297|9302|9297|9301.2|9296.2|57
1605120600000|2020-11-11 18:50:00|9302.1|9297.1|9303.5|9298.5|9303.5|9298.5|9302.1|9297.1|13
1605120900000|2020-11-11 18:55:00|9303.4|9298.4|9303.5|9298.5|9304.2|9299.2|9303.2|9298.2|30
1605121200000|2020-11-11 19:00:00|9303.2|9298.2|9303|9298|9304.1|9299.1|9302.2|9297.2|30
1605121500000|2020-11-11 19:05:00|9302.9|9297.9|9301.8|9296.8|9303.1|9298.1|9301.6|9296.6|6
1605121800000|2020-11-11 19:10:00|9301.7|9296.7|9301.9|9296.9|9302.5|9297.5|9301.7|9296.7|15
1605122100000|2020-11-11 19:15:00|9301.8|9296.8|9303|9298|9303.2|9298.2|9301.7|9296.7|23
1605122400000|2020-11-11 19:20:00|9302.9|9297.9|9302.7|9297.7|9303.2|9298.2|9302.2|9297.2|7
1605122700000|2020-11-11 19:25:00|9302.9|9297.9|9305|9300|9305|9300|9302.7|9297.7|50
1605123000000|2020-11-11 19:30:00|9305.1|9300.1|9303.8|9298.8|9305.7|9300.7|9303.7|9298.7|8
1605123300000|2020-11-11 19:35:00|9303.9|9298.9|9303|9298|9304|9299|9302.4|9297.4|12
1605123600000|2020-11-11 19:40:00|9302.9|9297.9|9303.9|9298.9|9304.3|9299.3|9302.7|9297.7|32
1605123900000|2020-11-11 19:45:00|9304|9299|9305.4|9300.4|9305.5|9300.5|9303.7|9298.7|71
1605124200000|2020-11-11 19:50:00|9305.5|9300.5|9305|9300|9306|9301|9305|9300|42
1605124500000|2020-11-11 19:55:00|9305.1|9300.1|9302.4|9297.4|9305.2|9300.2|9302.3|9297.3|155
1605124800000|2020-11-11 20:00:00|9302.5|9297.5|9303.5|9298.5|9303.7|9298.7|9302.2|9297.2|13
1605125100000|2020-11-11 20:05:00|9303.4|9298.4|9302.7|9297.7|9303.7|9298.7|9302.2|9297.2|11
1605125400000|2020-11-11 20:10:00|9302.9|9297.9|9302.3|9297.3|9302.9|9297.9|9301.7|9296.7|26
1605125700000|2020-11-11 20:15:00|9302.6|9297.6|9302.7|9297.7|9303.2|9298.2|9302.4|9297.4|18
1605126000000|2020-11-11 20:20:00|9302.9|9297.9|9304.1|9299.1|9304.4|9299.4|9302.9|9297.9|0
1605126300000|2020-11-11 20:25:00|9304|9299|9304.4|9299.4|9304.8|9299.8|9303.6|9298.6|16
1605126600000|2020-11-11 20:30:00|9304.2|9299.2|9304.7|9299.7|9305.2|9300.2|9304.2|9299.2|33
1605126900000|2020-11-11 20:35:00|9304.9|9299.9|9302.7|9297.7|9304.9|9299.9|9302.7|9297.7|34
1605127200000|2020-11-11 20:40:00|9302.9|9297.9|9302.2|9297.2|9304|9299|9302.1|9297.1|19
1605127500000|2020-11-11 20:45:00|9302.4|9297.4|9299.5|9294.5|9302.6|9297.6|9299.5|9294.5|102
1605127800000|2020-11-11 20:50:00|9299.3|9294.3|9298.8|9293.8|9300.4|9295.4|9298.3|9293.3|201
1605128100000|2020-11-11 20:55:00|9298.7|9293.7|9298.1|9293.1|9299.2|9294.2|9297.6|9292.6|53
1605128400000|2020-11-11 21:00:00|9298.2|9293.2|9297.7|9292.7|9299.5|9294.5|9297.2|9292.2|32
1605128700000|2020-11-11 21:05:00|9297.8|9292.8|9298.6|9293.6|9298.7|9293.7|9297.2|9292.2|24
1605129000000|2020-11-11 21:10:00|9298.7|9293.7|9297.2|9292.2|9298.7|9293.7|9297.1|9292.1|6
1605129300000|2020-11-11 21:15:00|9297.1|9292.1|9297.1|9292.1|9297.2|9292.2|9297|9292|1
1605129600000|2020-11-11 21:20:00|9297.2|9292.2|9296.8|9291.8|9297.2|9292.2|9296.8|9291.8|2
1605129900000|2020-11-11 21:25:00|9296.7|9291.7|9297.2|9292.2|9297.2|9292.2|9296.7|9291.7|9
1605130200000|2020-11-11 21:30:00|9297.1|9292.1|9297.5|9292.5|9297.5|9292.5|9297|9292|6
1605130500000|2020-11-11 21:35:00|9297.4|9292.4|9298.7|9293.7|9299|9294|9297.4|9292.4|5
1605130800000|2020-11-11 21:40:00|9298.2|9293.2|9298.7|9293.7|9298.9|9293.9|9298.1|9293.1|5
1605131100000|2020-11-11 21:45:00|9298.8|9293.8|9298.2|9293.2|9299|9294|9298.2|9293.2|17
1605131400000|2020-11-11 21:50:00|9298.3|9293.3|9297.7|9292.7|9298.3|9293.3|9297.7|9292.7|16
1605131700000|2020-11-11 21:55:00|9297.9|9292.9|9297.5|9292.5|9298.2|9293.2|9296.7|9291.7|78
1605142800000|2020-11-12 01:00:00|9298|9293|9296.1|9291.1|9299.6|9294.6|9295.8|9290.8|96
1605143100000|2020-11-12 01:05:00|9296.4|9291.4|9295.1|9290.1|9296.6|9291.6|9293.4|9288.4|70
1605143400000|2020-11-12 01:10:00|9295|9290|9294.3|9289.3|9295.5|9290.5|9294.3|9289.3|13
1605143700000|2020-11-12 01:15:00|9294.2|9289.2|9293.8|9288.8|9294.6|9289.6|9293.1|9288.1|43
1605144000000|2020-11-12 01:20:00|9293.9|9288.9|9291|9286|9294.1|9289.1|9291|9286|69
1605144300000|2020-11-12 01:25:00|9290.8|9285.8|9292.2|9287.2|9293.3|9288.3|9290.8|9285.8|20
1605144600000|2020-11-12 01:30:00|9292.3|9287.3|9294|9289|9294.1|9289.1|9292.2|9287.2|33
1605144900000|2020-11-12 01:35:00|9293.8|9288.8|9295.8|9290.8|9295.8|9290.8|9293.8|9288.8|16
1605145200000|2020-11-12 01:40:00|9295.7|9290.7|9294.5|9289.5|9295.7|9290.7|9294.3|9289.3|51
1605145500000|2020-11-12 01:45:00|9294.4|9289.4|9294.5|9289.5|9295.1|9290.1|9293.3|9288.3|14
1605145800000|2020-11-12 01:50:00|9294.3|9289.3|9295.9|9290.9|9296.1|9291.1|9293.8|9288.8|22
1605146100000|2020-11-12 01:55:00|9296.1|9291.1|9294.8|9289.8|9296.3|9291.3|9294.3|9289.3|29
1605146400000|2020-11-12 02:00:00|9294.9|9289.9|9295.9|9290.9|9295.9|9290.9|9294.3|9289.3|27
1605146700000|2020-11-12 02:05:00|9295.8|9290.8|9295.9|9290.9|9297|9292|9295.8|9290.8|21
1605147000000|2020-11-12 02:10:00|9296.1|9291.1|9297.8|9292.8|9298.1|9293.1|9295.8|9290.8|26
1605147300000|2020-11-12 02:15:00|9297.6|9292.6|9297.5|9292.5|9298.1|9293.1|9296.6|9291.6|18
1605147600000|2020-11-12 02:20:00|9297.6|9292.6|9296.7|9291.7|9297.6|9292.6|9296.6|9291.6|21
1605147900000|2020-11-12 02:25:00|9296.8|9291.8|9298.1|9293.1|9298.1|9293.1|9296.6|9291.6|5
1605148200000|2020-11-12 02:30:00|9297.9|9292.9|9297.6|9292.6|9298.6|9293.6|9297.6|9292.6|16
1605148500000|2020-11-12 02:35:00|9297.1|9292.1|9297.6|9292.6|9297.6|9292.6|9296.6|9291.6|19
1605148800000|2020-11-12 02:40:00|9297.5|9292.5|9297.6|9292.6|9298.1|9293.1|9297.1|9292.1|19
1605149100000|2020-11-12 02:45:00|9297.7|9292.7|9297.1|9292.1|9298.4|9293.4|9296.8|9291.8|16
1605149400000|2020-11-12 02:50:00|9296.8|9291.8|9296.3|9291.3|9297.1|9292.1|9296.1|9291.1|4
1605149700000|2020-11-12 02:55:00|9296.6|9291.6|9297.1|9292.1|9297.4|9292.4|9296.1|9291.1|17
1605150000000|2020-11-12 03:00:00|9297.6|9292.6|9297.1|9292.1|9298.1|9293.1|9296.6|9291.6|23
1605150300000|2020-11-12 03:05:00|9296.9|9291.9|9297.8|9292.8|9297.8|9292.8|9296.6|9291.6|4
1605150600000|2020-11-12 03:10:00|9298.1|9293.1|9298.6|9293.6|9299|9294|9298.1|9293.1|12
1605150900000|2020-11-12 03:15:00|9298.5|9293.5|9297.8|9292.8|9298.5|9293.5|9297.6|9292.6|2
1605151200000|2020-11-12 03:20:00|9297.6|9292.6|9297.8|9292.8|9298.1|9293.1|9296.6|9291.6|19
1605151500000|2020-11-12 03:25:00|9297.6|9292.6|9298.1|9293.1|9298.6|9293.6|9297.6|9292.6|62
1605151800000|2020-11-12 03:30:00|9298.2|9293.2|9300.3|9295.3|9300.3|9295.3|9297.9|9292.9|39
1605152100000|2020-11-12 03:35:00|9300.2|9295.2|9300.3|9295.3|9301.6|9296.6|9300.1|9295.1|37
1605152400000|2020-11-12 03:40:00|9300.5|9295.5|9300.8|9295.8|9301.2|9296.2|9300.1|9295.1|44
1605152700000|2020-11-12 03:45:00|9300.6|9295.6|9301|9296|9301.7|9296.7|9300.1|9295.1|111
1605153000000|2020-11-12 03:50:00|9300.8|9295.8|9300.6|9295.6|9301|9296|9300.4|9295.4|8
1605153300000|2020-11-12 03:55:00|9300.7|9295.7|9301.5|9296.5|9301.6|9296.6|9300.1|9295.1|40
1605153600000|2020-11-12 04:00:00|9301.6|9296.6|9300.2|9295.2|9302|9297|9299.7|9294.7|24
1605153900000|2020-11-12 04:05:00|9300.3|9295.3|9300.5|9295.5|9300.6|9295.6|9300|9295|4
1605154200000|2020-11-12 04:10:00|9300.6|9295.6|9302|9297|9302.1|9297.1|9300.4|9295.4|22
1605154500000|2020-11-12 04:15:00|9302.1|9297.1|9301.8|9296.8|9302.6|9297.6|9301.5|9296.5|11
1605154800000|2020-11-12 04:20:00|9302|9297|9302.1|9297.1|9302.5|9297.5|9301.6|9296.6|3
1605155100000|2020-11-12 04:25:00|9302|9297|9302.5|9297.5|9302.5|9297.5|9301.9|9296.9|3
1605155400000|2020-11-12 04:30:00|9302.3|9297.3|9302.1|9297.1|9302.6|9297.6|9302|9297|59
1605155700000|2020-11-12 04:35:00|9302.2|9297.2|9303|9298|9303.5|9298.5|9302|9297|20
1605156000000|2020-11-12 04:40:00|9302.9|9297.9|9301.7|9296.7|9303|9298|9301.3|9296.3|19
1605156300000|2020-11-12 04:45:00|9302|9297|9302.1|9297.1|9302.2|9297.2|9301.4|9296.4|8
1605156600000|2020-11-12 04:50:00|9302.2|9297.2|9303.1|9298.1|9303.3|9298.3|9302|9297|21
1605156900000|2020-11-12 04:55:00|9303.2|9298.2|9304.2|9299.2|9304.8|9299.8|9302.4|9297.4|33
1605157200000|2020-11-12 05:00:00|9304.1|9299.1|9305.2|9300.2|9305.5|9300.5|9304.1|9299.1|45
1605157500000|2020-11-12 05:05:00|9305.3|9300.3|9302.6|9297.6|9305.4|9300.4|9302.5|9297.5|18
1605157800000|2020-11-12 05:10:00|9302.7|9297.7|9302.6|9297.6|9303|9298|9302|9297|3
1605158100000|2020-11-12 05:15:00|9302.5|9297.5|9303|9298|9303|9298|9302|9297|48
1605158400000|2020-11-12 05:20:00|9302.6|9297.6|9302|9297|9303|9298|9302|9297|22
1605158700000|2020-11-12 05:25:00|9302.2|9297.2|9302.3|9297.3|9303.5|9298.5|9302|9297|9
1605159000000|2020-11-12 05:30:00|9302.2|9297.2|9302.2|9297.2|9302.5|9297.5|9301.1|9296.1|38
1605159300000|2020-11-12 05:35:00|9302.3|9297.3|9302|9297|9302.6|9297.6|9301.9|9296.9|13
1605159600000|2020-11-12 05:40:00|9301.9|9296.9|9302.2|9297.2|9302.6|9297.6|9301.6|9296.6|82
1605159900000|2020-11-12 05:45:00|9302.5|9297.5|9302.4|9297.4|9303.3|9298.3|9302.4|9297.4|84
1605160200000|2020-11-12 05:50:00|9302.5|9297.5|9302.6|9297.6|9302.7|9297.7|9302|9297|17
1605160500000|2020-11-12 05:55:00|9302.7|9297.7|9301.9|9296.9|9303.5|9298.5|9301.6|9296.6|49
1605160800000|2020-11-12 06:00:00|9302|9297|9303.5|9298.5|9303.6|9298.6|9301.3|9296.3|28
1605161100000|2020-11-12 06:05:00|9303.4|9298.4|9303.6|9298.6|9304.1|9299.1|9303|9298|12
1605161400000|2020-11-12 06:10:00|9303.7|9298.7|9305.5|9300.5|9306|9301|9303.6|9298.6|31
1605161700000|2020-11-12 06:15:00|9305.6|9300.6|9307.5|9302.5|9308.2|9303.2|9305|9300|101
1605162000000|2020-11-12 06:20:00|9307.6|9302.6|9309|9304|9309.2|9304.2|9307.4|9302.4|27
1605162300000|2020-11-12 06:25:00|9308.9|9303.9|9309.5|9304.5|9309.6|9304.6|9308.5|9303.5|17
1605162600000|2020-11-12 06:30:00|9309.4|9304.4|9312|9307|9312.3|9307.3|9309|9304|20
1605162900000|2020-11-12 06:35:00|9311.6|9306.6|9312|9307|9313|9308|9311.5|9306.5|31
1605163200000|2020-11-12 06:40:00|9311.8|9306.8|9310.1|9305.1|9311.8|9306.8|9309|9304|25
1605163500000|2020-11-12 06:45:00|9310|9305|9308.5|9303.5|9310|9305|9308.1|9303.1|30
1605163800000|2020-11-12 06:50:00|9308.6|9303.6|9308.3|9303.3|9309.5|9304.5|9307.5|9302.5|49
1605164100000|2020-11-12 06:55:00|9308.5|9303.5|9309.5|9304.5|9309.8|9304.8|9308|9303|19
1605164400000|2020-11-12 07:00:00|9309.6|9304.6|9308.6|9303.6|9311.3|9306.3|9307.9|9302.9|100
1605164700000|2020-11-12 07:05:00|9308.5|9303.5|9307.6|9302.6|9310|9305|9307.1|9302.1|51
1605165000000|2020-11-12 07:10:00|9307.7|9302.7|9306|9301|9307.7|9302.7|9305|9300|37
1605165300000|2020-11-12 07:15:00|9305.7|9300.7|9309.3|9304.3|9309.5|9304.5|9305.5|9300.5|51
1605165600000|2020-11-12 07:20:00|9309.4|9304.4|9308|9303|9310.3|9305.3|9307.5|9302.5|64
1605165900000|2020-11-12 07:25:00|9307.9|9302.9|9307.3|9302.3|9308.6|9303.6|9306|9301|36
1605166200000|2020-11-12 07:30:00|9307.5|9302.5|9308.6|9303.6|9309.6|9304.6|9307|9302|27
1605166500000|2020-11-12 07:35:00|9308.5|9303.5|9304.8|9299.8|9308.5|9303.5|9304.7|9299.7|41
1605166800000|2020-11-12 07:40:00|9305|9300|9305.6|9300.6|9306.2|9301.2|9304.7|9299.7|35
1605167100000|2020-11-12 07:45:00|9306|9301|9309.5|9304.5|9311.6|9306.6|9306|9301|80
1605167400000|2020-11-12 07:50:00|9309.2|9304.2|9306.7|9301.7|9310.1|9305.1|9306.5|9301.5|112
1605167700000|2020-11-12 07:55:00|9306.6|9301.6|9309.6|9304.6|9311.5|9306.5|9306.5|9301.5|87
1605168000000|2020-11-12 08:00:00|9309.5|9304.5|9302.5|9297.5|9309.5|9304.5|9301.3|9296.3|217
1605168300000|2020-11-12 08:05:00|9302.8|9297.8|9299|9294|9303|9298|9297.7|9292.7|118
1605168600000|2020-11-12 08:10:00|9298.8|9293.8|9298.1|9293.1|9299.6|9294.6|9296.5|9291.5|63
1605168900000|2020-11-12 08:15:00|9298|9293|9300.2|9295.2|9301.6|9296.6|9298|9293|80
1605169200000|2020-11-12 08:20:00|9299.9|9294.9|9302.8|9297.8|9303|9298|9299.5|9294.5|23
1605169500000|2020-11-12 08:25:00|9303|9298|9298.1|9293.1|9303.2|9298.2|9297.6|9292.6|61
1605169800000|2020-11-12 08:30:00|9298.3|9293.3|9295.1|9290.1|9298.8|9293.8|9294.3|9289.3|60
1605170100000|2020-11-12 08:35:00|9295|9290|9296.1|9291.1|9296.6|9291.6|9294|9289|41
1605170400000|2020-11-12 08:40:00|9296|9291|9297.5|9292.5|9298.8|9293.8|9295|9290|26
1605170700000|2020-11-12 08:45:00|9297.2|9292.2|9296.1|9291.1|9299.1|9294.1|9295.8|9290.8|23
1605171000000|2020-11-12 08:50:00|9296|9291|9297|9292|9299|9294|9295.5|9290.5|44
1605171300000|2020-11-12 08:55:00|9296.7|9291.7|9297.3|9292.3|9299.9|9294.9|9296.7|9291.7|66
1605171600000|2020-11-12 09:00:00|9297.1|9292.1|9298.9|9293.9|9299|9294|9295.5|9290.5|70
1605171900000|2020-11-12 09:05:00|9298.8|9293.8|9300|9295|9300|9295|9297.9|9292.9|53
1605172200000|2020-11-12 09:10:00|9299.7|9294.7|9301|9296|9302.5|9297.5|9299|9294|36
1605172500000|2020-11-12 09:15:00|9300.7|9295.7|9299.2|9294.2|9300.8|9295.8|9298|9293|29
1605172800000|2020-11-12 09:20:00|9299.3|9294.3|9297.2|9292.2|9299.9|9294.9|9296.5|9291.5|61
1605173100000|2020-11-12 09:25:00|9297.3|9292.3|9293.7|9288.7|9297.4|9292.4|9293.2|9288.2|77
1605173400000|2020-11-12 09:30:00|9293.8|9288.8|9286.5|9281.5|9293.8|9288.8|9286.5|9281.5|194
1605173700000|2020-11-12 09:35:00|9286.4|9281.4|9285|9280|9286.5|9281.5|9284.3|9279.3|106
1605174000000|2020-11-12 09:40:00|9285.1|9280.1|9283.8|9278.8|9285.1|9280.1|9282.3|9277.3|308
1605174300000|2020-11-12 09:45:00|9283.6|9278.6|9282.5|9277.5|9284.5|9279.5|9282.1|9277.1|87
1605174600000|2020-11-12 09:50:00|9282.6|9277.6|9284.3|9279.3|9285|9280|9281.8|9276.8|162
1605174900000|2020-11-12 09:55:00|9284.5|9279.5|9285.5|9280.5|9285.6|9280.6|9283.5|9278.5|87
1605175200000|2020-11-12 10:00:00|9285.6|9280.6|9282.1|9277.1|9285.8|9280.8|9280.8|9275.8|138
1605175500000|2020-11-12 10:05:00|9282.3|9277.3|9283.1|9278.1|9283.1|9278.1|9280.5|9275.5|124
1605175800000|2020-11-12 10:10:00|9283|9278|9281.5|9276.5|9283.3|9278.3|9280.3|9275.3|62
1605176100000|2020-11-12 10:15:00|9281.6|9276.6|9280.3|9275.3|9282.1|9277.1|9280.2|9275.2|83
1605176400000|2020-11-12 10:20:00|9280.4|9275.4|9281.8|9276.8|9282.1|9277.1|9279.3|9274.3|50
1605176700000|2020-11-12 10:25:00|9281.7|9276.7|9282.6|9277.6|9283|9278|9280.8|9275.8|57
1605177000000|2020-11-12 10:30:00|9282.5|9277.5|9279|9274|9282.5|9277.5|9278.8|9273.8|95
1605177300000|2020-11-12 10:35:00|9279.1|9274.1|9279.1|9274.1|9280|9275|9278.3|9273.3|32
1605177600000|2020-11-12 10:40:00|9279.2|9274.2|9279.8|9274.8|9280.1|9275.1|9277.7|9272.7|76
1605177900000|2020-11-12 10:45:00|9279.6|9274.6|9283.8|9278.8|9284.1|9279.1|9279.6|9274.6|53
1605178200000|2020-11-12 10:50:00|9283.6|9278.6|9283|9278|9284.1|9279.1|9282.1|9277.1|23
1605178500000|2020-11-12 10:55:00|9282.6|9277.6|9284.5|9279.5|9284.7|9279.7|9281.6|9276.6|25
1605178800000|2020-11-12 11:00:00|9284.4|9279.4|9282.1|9277.1|9284.5|9279.5|9280.6|9275.6|34
1605179100000|2020-11-12 11:05:00|9282|9277|9280.6|9275.6|9282.3|9277.3|9279.6|9274.6|19
1605179400000|2020-11-12 11:10:00|9280.7|9275.7|9277.6|9272.6|9281|9276|9275.6|9270.6|75
1605179700000|2020-11-12 11:15:00|9277.9|9272.9|9280.5|9275.5|9280.7|9275.7|9276.6|9271.6|19
1605180000000|2020-11-12 11:20:00|9280.6|9275.6|9280|9275|9281.2|9276.2|9279.1|9274.1|9
1605180300000|2020-11-12 11:25:00|9280.1|9275.1|9280.1|9275.1|9281|9276|9279.4|9274.4|16
1605180600000|2020-11-12 11:30:00|9280|9275|9283|9278|9283.1|9278.1|9279.6|9274.6|52
1605180900000|2020-11-12 11:35:00|9283.1|9278.1|9283.6|9278.6|9284.1|9279.1|9282.1|9277.1|18
1605181200000|2020-11-12 11:40:00|9283.5|9278.5|9282.3|9277.3|9283.8|9278.8|9281.1|9276.1|13
1605181500000|2020-11-12 11:45:00|9282.1|9277.1|9284.3|9279.3|9284.3|9279.3|9281.9|9276.9|16
1605181800000|2020-11-12 11:50:00|9284.2|9279.2|9284.2|9279.2|9284.3|9279.3|9282.1|9277.1|46
1605182100000|2020-11-12 11:55:00|9284.3|9279.3|9287.4|9282.4|9288|9283|9284.1|9279.1|86
1605182400000|2020-11-12 12:00:00|9287.2|9282.2|9287.6|9282.6|9288|9283|9285.3|9280.3|47
1605182700000|2020-11-12 12:05:00|9287.5|9282.5|9290.5|9285.5|9291|9286|9287.1|9282.1|90
1605183000000|2020-11-12 12:10:00|9290.3|9285.3|9291.6|9286.6|9292.5|9287.5|9289.6|9284.6|124
1605183300000|2020-11-12 12:15:00|9291.8|9286.8|9289|9284|9291.9|9286.9|9288.3|9283.3|159
1605183600000|2020-11-12 12:20:00|9289.1|9284.1|9290.3|9285.3|9290.8|9285.8|9288.5|9283.5|48
1605183900000|2020-11-12 12:25:00|9290.4|9285.4|9291.5|9286.5|9291.9|9286.9|9289.3|9284.3|35
1605184200000|2020-11-12 12:30:00|9291.4|9286.4|9291.6|9286.6|9292.4|9287.4|9291.3|9286.3|57
1605184500000|2020-11-12 12:35:00|9291.9|9286.9|9292.7|9287.7|9293.6|9288.6|9289.9|9284.9|52
1605184800000|2020-11-12 12:40:00|9292.9|9287.9|9295.8|9290.8|9296.3|9291.3|9292.6|9287.6|167
1605185100000|2020-11-12 12:45:00|9295.9|9290.9|9296.2|9291.2|9297.5|9292.5|9295.3|9290.3|92
1605185400000|2020-11-12 12:50:00|9296.3|9291.3|9300|9295|9300.3|9295.3|9296.1|9291.1|161
1605185700000|2020-11-12 12:55:00|9299.9|9294.9|9297.4|9292.4|9299.9|9294.9|9296.8|9291.8|111
1605186000000|2020-11-12 13:00:00|9297.3|9292.3|9298.4|9293.4|9300.8|9295.8|9296.6|9291.6|32
1605186300000|2020-11-12 13:05:00|9298.6|9293.6|9300.1|9295.1|9300.9|9295.9|9297.5|9292.5|69
1605186600000|2020-11-12 13:10:00|9300|9295|9302|9297|9302.5|9297.5|9298.6|9293.6|131
1605186900000|2020-11-12 13:15:00|9301.8|9296.8|9300.5|9295.5|9301.8|9296.8|9299.5|9294.5|178
1605187200000|2020-11-12 13:20:00|9300.6|9295.6|9298.2|9293.2|9302.6|9297.6|9298|9293|116
1605187500000|2020-11-12 13:25:00|9298.1|9293.1|9297.7|9292.7|9299.6|9294.6|9295.7|9290.7|95
1605187800000|2020-11-12 13:30:00|9297.4|9292.4|9290.7|9285.7|9301.6|9296.6|9290.7|9285.7|96
1605188100000|2020-11-12 13:35:00|9290.8|9285.8|9292.8|9287.8|9294.6|9289.6|9290|9285|132
1605188400000|2020-11-12 13:40:00|9293.1|9288.1|9294.3|9289.3|9295.3|9290.3|9292.8|9287.8|78
1605188700000|2020-11-12 13:45:00|9294.1|9289.1|9291.4|9286.4|9295.8|9290.8|9290|9285|99
1605189000000|2020-11-12 13:50:00|9291.3|9286.3|9287.3|9282.3|9291.6|9286.6|9287|9282|443
1605189300000|2020-11-12 13:55:00|9287.2|9282.2|9286|9281|9288.9|9283.9|9283.6|9278.6|135
1605189600000|2020-11-12 14:00:00|9285.8|9280.8|9286.7|9281.7|9287.7|9282.7|9282.5|9277.5|92
1605189900000|2020-11-12 14:05:00|9286.6|9281.6|9294.1|9289.1|9294.4|9289.4|9286.3|9281.3|171
1605190200000|2020-11-12 14:10:00|9293.7|9288.7|9295.6|9290.6|9297.5|9292.5|9292.7|9287.7|85
1605190500000|2020-11-12 14:15:00|9295.7|9290.7|9298.5|9293.5|9299|9294|9294.7|9289.7|128
1605190800000|2020-11-12 14:20:00|9298.4|9293.4|9296.9|9291.9|9299.5|9294.5|9295.6|9290.6|78
1605191100000|2020-11-12 14:25:00|9296.8|9291.8|9298.7|9293.7|9299.5|9294.5|9296.8|9291.8|106
1605191400000|2020-11-12 14:30:00|9298.9|9293.9|9296.1|9291.1|9300.7|9295.7|9295.9|9290.9|179
1605191700000|2020-11-12 14:35:00|9296|9291|9297|9292|9298.3|9293.3|9295|9290|81
1605192000000|2020-11-12 14:40:00|9297.1|9292.1|9299.1|9294.1|9301.1|9296.1|9296.5|9291.5|132
1605192300000|2020-11-12 14:45:00|9299.3|9294.3|9299.3|9294.3|9300.4|9295.4|9297.7|9292.7|76
1605192600000|2020-11-12 14:50:00|9299.1|9294.1|9298.8|9293.8|9301.1|9296.1|9297.9|9292.9|158
1605192900000|2020-11-12 14:55:00|9298.7|9293.7|9297.5|9292.5|9299.4|9294.4|9296.3|9291.3|68
1605193200000|2020-11-12 15:00:00|9297.6|9292.6|9298.1|9293.1|9299.5|9294.5|9296.6|9291.6|100
1605193500000|2020-11-12 15:05:00|9297.8|9292.8|9295.7|9290.7|9297.8|9292.8|9294.7|9289.7|144
1605193800000|2020-11-12 15:10:00|9295.6|9290.6|9292.4|9287.4|9296.8|9291.8|9291.3|9286.3|97
1605194100000|2020-11-12 15:15:00|9292.3|9287.3|9292.9|9287.9|9294.6|9289.6|9291.3|9286.3|73
1605194400000|2020-11-12 15:20:00|9292.8|9287.8|9294.6|9289.6|9294.6|9289.6|9289.5|9284.5|142
1605194700000|2020-11-12 15:25:00|9294.5|9289.5|9293.8|9288.8|9295|9290|9292.2|9287.2|47
1605195000000|2020-11-12 15:30:00|9293.7|9288.7|9294.9|9289.9|9295.2|9290.2|9292.6|9287.6|88
1605195300000|2020-11-12 15:35:00|9294.7|9289.7|9293.4|9288.4|9295.3|9290.3|9291.6|9286.6|60
1605195600000|2020-11-12 15:40:00|9293.3|9288.3|9291.4|9286.4|9294|9289|9291|9286|44
1605195900000|2020-11-12 15:45:00|9291.3|9286.3|9286.8|9281.8|9291.5|9286.5|9286.8|9281.8|151
1605196200000|2020-11-12 15:50:00|9286.9|9281.9|9292.1|9287.1|9292.1|9287.1|9286.9|9281.9|84
1605196500000|2020-11-12 15:55:00|9292.2|9287.2|9290.4|9285.4|9292.8|9287.8|9288.3|9283.3|208
1605196800000|2020-11-12 16:00:00|9290.3|9285.3|9288.6|9283.6|9291.1|9286.1|9288.2|9283.2|69
1605197100000|2020-11-12 16:05:00|9288.8|9283.8|9285.7|9280.7|9288.9|9283.9|9285.5|9280.5|71
1605197400000|2020-11-12 16:10:00|9285.9|9280.9|9286|9281|9288.1|9283.1|9285.6|9280.6|22
1605197700000|2020-11-12 16:15:00|9286.1|9281.1|9286|9281|9287.6|9282.6|9285.6|9280.6|63
1605198000000|2020-11-12 16:20:00|9286.1|9281.1|9287.3|9282.3|9288.3|9283.3|9285.1|9280.1|253
1605198300000|2020-11-12 16:25:00|9287.4|9282.4|9284.1|9279.1|9288.4|9283.4|9284|9279|39
1605198600000|2020-11-12 16:30:00|9284.3|9279.3|9285.8|9280.8|9287.3|9282.3|9284.3|9279.3|63
1605198900000|2020-11-12 16:35:00|9285.9|9280.9|9286.5|9281.5|9287.3|9282.3|9285.1|9280.1|59
1605199200000|2020-11-12 16:40:00|9286.3|9281.3|9287.1|9282.1|9287.9|9282.9|9286.3|9281.3|61
1605199500000|2020-11-12 16:45:00|9286.9|9281.9|9286.8|9281.8|9287.1|9282.1|9284.9|9279.9|62
1605199800000|2020-11-12 16:50:00|9286.6|9281.6|9286|9281|9287.4|9282.4|9285|9280|35
1605200100000|2020-11-12 16:55:00|9285.7|9280.7|9287|9282|9287.1|9282.1|9285.6|9280.6|47
1605200400000|2020-11-12 17:00:00|9287.1|9282.1|9287.3|9282.3|9288.5|9283.5|9286.3|9281.3|33
1605200700000|2020-11-12 17:05:00|9287.7|9282.7|9288|9283|9290.3|9285.3|9287.6|9282.6|41
1605201000000|2020-11-12 17:10:00|9288.3|9283.3|9288.5|9283.5|9289.3|9284.3|9288|9283|12
1605201300000|2020-11-12 17:15:00|9288.6|9283.6|9291.8|9286.8|9291.8|9286.8|9288.6|9283.6|32
1605201600000|2020-11-12 17:20:00|9291.7|9286.7|9292|9287|9293.3|9288.3|9291.4|9286.4|52
1605201900000|2020-11-12 17:25:00|9291.8|9286.8|9294.1|9289.1|9294.7|9289.7|9291.5|9286.5|253
1605202200000|2020-11-12 17:30:00|9293.8|9288.8|9293.8|9288.8|9294.6|9289.6|9293.3|9288.3|63
1605202500000|2020-11-12 17:35:00|9293.9|9288.9|9296.5|9291.5|9296.9|9291.9|9293.5|9288.5|170
1605202800000|2020-11-12 17:40:00|9296.6|9291.6|9297.3|9292.3|9298.1|9293.1|9296.1|9291.1|106
1605203100000|2020-11-12 17:45:00|9297.1|9292.1|9298.3|9293.3|9298.7|9293.7|9296.7|9291.7|122
1605203400000|2020-11-12 17:50:00|9298.5|9293.5|9297|9292|9300.3|9295.3|9296.9|9291.9|158
1605203700000|2020-11-12 17:55:00|9297.1|9292.1|9299|9294|9299.5|9294.5|9297|9292|38
1605204000000|2020-11-12 18:00:00|9299.1|9294.1|9300.5|9295.5|9302.4|9297.4|9299|9294|375
1605204300000|2020-11-12 18:05:00|9300.6|9295.6|9301.3|9296.3|9303.2|9298.2|9300.4|9295.4|242
1605204600000|2020-11-12 18:10:00|9301.2|9296.2|9297.3|9292.3|9302.3|9297.3|9297.1|9292.1|71
1605204900000|2020-11-12 18:15:00|9297.5|9292.5|9300.2|9295.2|9300.3|9295.3|9297.5|9292.5|88
1605205200000|2020-11-12 18:20:00|9300.3|9295.3|9302.1|9297.1|9302.5|9297.5|9299.1|9294.1|68
1605205500000|2020-11-12 18:25:00|9302.5|9297.5|9299|9294|9302.5|9297.5|9297.8|9292.8|101
1605205800000|2020-11-12 18:30:00|9299.1|9294.1|9297.6|9292.6|9299.5|9294.5|9297.5|9292.5|29
1605206100000|2020-11-12 18:35:00|9297.7|9292.7|9296.5|9291.5|9298.5|9293.5|9296|9291|76
1605206400000|2020-11-12 18:40:00|9296.4|9291.4|9296.6|9291.6|9297.1|9292.1|9295.5|9290.5|36
1605206700000|2020-11-12 18:45:00|9296.5|9291.5|9295.2|9290.2|9297.3|9292.3|9295.1|9290.1|69
1605207000000|2020-11-12 18:50:00|9295.3|9290.3|9294.5|9289.5|9295.5|9290.5|9293.1|9288.1|68
1605207300000|2020-11-12 18:55:00|9294.6|9289.6|9293.4|9288.4|9295.5|9290.5|9293.1|9288.1|175
1605207600000|2020-11-12 19:00:00|9293.2|9288.2|9294.5|9289.5|9294.6|9289.6|9292.6|9287.6|51
1605207900000|2020-11-12 19:05:00|9294.3|9289.3|9296.8|9291.8|9296.8|9291.8|9294.1|9289.1|49
1605208200000|2020-11-12 19:10:00|9297.1|9292.1|9298.1|9293.1|9298.4|9293.4|9296.8|9291.8|22
1605208500000|2020-11-12 19:15:00|9298.3|9293.3|9300.5|9295.5|9300.5|9295.5|9298|9293|63
1605208800000|2020-11-12 19:20:00|9300.4|9295.4|9297.6|9292.6|9300.5|9295.5|9297|9292|63
1605209100000|2020-11-12 19:25:00|9297.7|9292.7|9296.6|9291.6|9298.1|9293.1|9295.9|9290.9|38
1605209400000|2020-11-12 19:30:00|9296.5|9291.5|9296.6|9291.6|9297.5|9292.5|9295|9290|25
1605209700000|2020-11-12 19:35:00|9296.7|9291.7|9298.1|9293.1|9298.5|9293.5|9295.5|9290.5|52
1605210000000|2020-11-12 19:40:00|9298|9293|9299.3|9294.3|9299.3|9294.3|9297.5|9292.5|52
1605210300000|2020-11-12 19:45:00|9299.5|9294.5|9299.5|9294.5|9299.6|9294.6|9298.5|9293.5|47
1605210600000|2020-11-12 19:50:00|9299.6|9294.6|9298.2|9293.2|9299.6|9294.6|9298|9293|51
1605210900000|2020-11-12 19:55:00|9298.3|9293.3|9295.6|9290.6|9298.3|9293.3|9294.5|9289.5|158
1605211200000|2020-11-12 20:00:00|9295.7|9290.7|9298.6|9293.6|9298.7|9293.7|9295.4|9290.4|51
1605211500000|2020-11-12 20:05:00|9298.8|9293.8|9300.5|9295.5|9301|9296|9298.5|9293.5|72
1605211800000|2020-11-12 20:10:00|9300.2|9295.2|9300.3|9295.3|9301|9296|9299.5|9294.5|17
1605212100000|2020-11-12 20:15:00|9300.5|9295.5|9298|9293|9300.6|9295.6|9297.9|9292.9|39
1605212400000|2020-11-12 20:20:00|9298.1|9293.1|9296.7|9291.7|9298.5|9293.5|9296.5|9291.5|11
1605212700000|2020-11-12 20:25:00|9296.8|9291.8|9298.5|9293.5|9298.6|9293.6|9296.5|9291.5|28
1605213000000|2020-11-12 20:30:00|9298.6|9293.6|9297.8|9292.8|9299|9294|9297.5|9292.5|45
1605213300000|2020-11-12 20:35:00|9298|9293|9296.5|9291.5|9298.5|9293.5|9296.5|9291.5|34
1605213600000|2020-11-12 20:40:00|9296.6|9291.6|9297.3|9292.3|9297.7|9292.7|9296|9291|106
1605213900000|2020-11-12 20:45:00|9297.4|9292.4|9298.3|9293.3|9299.1|9294.1|9297.1|9292.1|11
1605214200000|2020-11-12 20:50:00|9298.2|9293.2|9297.3|9292.3|9298.3|9293.3|9296.5|9291.5|14
1605214500000|2020-11-12 20:55:00|9297.4|9292.4|9295.3|9290.3|9298.1|9293.1|9295|9290|136
1605214800000|2020-11-12 21:00:00|9295.5|9290.5|9294.5|9289.5|9295.6|9290.6|9293.6|9288.6|44
1605215100000|2020-11-12 21:05:00|9294.6|9289.6|9294.6|9289.6|9295.3|9290.3|9294.1|9289.1|31
1605215400000|2020-11-12 21:10:00|9294.7|9289.7|9294.9|9289.9|9295|9290|9294.6|9289.6|4
1605215700000|2020-11-12 21:15:00|9295|9290|9295|9290|9295.3|9290.3|9295|9290|7
1605216000000|2020-11-12 21:20:00|9295.1|9290.1|9295.5|9290.5|9295.6|9290.6|9294.7|9289.7|17
1605216300000|2020-11-12 21:25:00|9295.6|9290.6|9295.5|9290.5|9295.8|9290.8|9295.5|9290.5|11
1605216600000|2020-11-12 21:30:00|9295.6|9290.6|9295|9290|9295.6|9290.6|9294.6|9289.6|24
1605216900000|2020-11-12 21:35:00|9295.1|9290.1|9295.7|9290.7|9295.8|9290.8|9295.1|9290.1|4
1605217200000|2020-11-12 21:40:00|9295.8|9290.8|9295.6|9290.6|9295.8|9290.8|9295.6|9290.6|2
1605217500000|2020-11-12 21:45:00|9295.7|9290.7|9296.3|9291.3|9297.2|9292.2|9295.6|9290.6|44
1605217800000|2020-11-12 21:50:00|9296.2|9291.2|9296.2|9291.2|9297|9292|9295.6|9290.6|26
1605218100000|2020-11-12 21:55:00|9296.1|9291.1|9295.6|9290.6|9296.3|9291.3|9295|9290|33
1605229200000|2020-11-13 01:00:00|9294.8|9289.8|9292.6|9287.6|9295|9290|9292.1|9287.1|61
1605229500000|2020-11-13 01:05:00|9292.5|9287.5|9292.1|9287.1|9293.1|9288.1|9291.8|9286.8|35
1605229800000|2020-11-13 01:10:00|9292|9287|9292|9287|9292.3|9287.3|9291.6|9286.6|67
1605230100000|2020-11-13 01:15:00|9292.1|9287.1|9290.1|9285.1|9292.1|9287.1|9290.1|9285.1|42
1605230400000|2020-11-13 01:20:00|9290|9285|9291|9286|9291.3|9286.3|9290|9285|6
1605230700000|2020-11-13 01:25:00|9290.9|9285.9|9291.1|9286.1|9291.2|9286.2|9290.1|9285.1|10
1605231000000|2020-11-13 01:30:00|9291.5|9286.5|9292.2|9287.2|9292.5|9287.5|9291.1|9286.1|46
1605231300000|2020-11-13 01:35:00|9292.3|9287.3|9292.1|9287.1|9293|9288|9290.8|9285.8|22
1605231600000|2020-11-13 01:40:00|9292.2|9287.2|9292|9287|9292.5|9287.5|9291.6|9286.6|4
1605231900000|2020-11-13 01:45:00|9291.9|9286.9|9292.1|9287.1|9293|9288|9291.2|9286.2|17
1605232200000|2020-11-13 01:50:00|9292.4|9287.4|9292.5|9287.5|9292.5|9287.5|9291|9286|26
1605232500000|2020-11-13 01:55:00|9292.4|9287.4|9293.7|9288.7|9295|9290|9292.3|9287.3|3
1605232800000|2020-11-13 02:00:00|9293.8|9288.8|9297.2|9292.2|9297.5|9292.5|9293.8|9288.8|25
1605233100000|2020-11-13 02:05:00|9297.3|9292.3|9296.5|9291.5|9298|9293|9295.6|9290.6|14
1605233400000|2020-11-13 02:10:00|9296.6|9291.6|9297.5|9292.5|9298|9293|9296.5|9291.5|6
1605233700000|2020-11-13 02:15:00|9297.7|9292.7|9297.1|9292.1|9298.2|9293.2|9296.8|9291.8|14
1605234000000|2020-11-13 02:20:00|9297.2|9292.2|9297.5|9292.5|9297.9|9292.9|9296.2|9291.2|34
1605234300000|2020-11-13 02:25:00|9297.4|9292.4|9297.6|9292.6|9298|9293|9297|9292|20
1605234600000|2020-11-13 02:30:00|9297.7|9292.7|9295.8|9290.8|9298.2|9293.2|9295.6|9290.6|10
1605234900000|2020-11-13 02:35:00|9296|9291|9295.2|9290.2|9296.7|9291.7|9295.1|9290.1|10
1605235200000|2020-11-13 02:40:00|9295.1|9290.1|9295.6|9290.6|9296.5|9291.5|9295.1|9290.1|15
1605235500000|2020-11-13 02:45:00|9295.8|9290.8|9297.1|9292.1|9297.5|9292.5|9295.6|9290.6|23
1605235800000|2020-11-13 02:50:00|9297.2|9292.2|9296.2|9291.2|9297.5|9292.5|9295.9|9290.9|7
1605236100000|2020-11-13 02:55:00|9296.1|9291.1|9295.6|9290.6|9296.2|9291.2|9295|9290|11
1605236400000|2020-11-13 03:00:00|9295.7|9290.7|9296.6|9291.6|9296.6|9291.6|9295.6|9290.6|12
1605236700000|2020-11-13 03:05:00|9296.7|9291.7|9295|9290|9297.4|9292.4|9294.8|9289.8|26
1605237000000|2020-11-13 03:10:00|9295.1|9290.1|9297|9292|9297.1|9292.1|9295.1|9290.1|6
1605237300000|2020-11-13 03:15:00|9296.9|9291.9|9296.1|9291.1|9297|9292|9296.1|9291.1|9
1605237600000|2020-11-13 03:20:00|9296.2|9291.2|9296.6|9291.6|9296.6|9291.6|9296.1|9291.1|6
1605237900000|2020-11-13 03:25:00|9296.7|9291.7|9297.1|9292.1|9297.4|9292.4|9296.6|9291.6|21
1605238200000|2020-11-13 03:30:00|9297.2|9292.2|9296.4|9291.4|9297.4|9292.4|9296.1|9291.1|4
1605238500000|2020-11-13 03:35:00|9296.3|9291.3|9297|9292|9297|9292|9295.6|9290.6|0
1605238800000|2020-11-13 03:40:00|9297.1|9292.1|9296.7|9291.7|9297.4|9292.4|9296.1|9291.1|7
1605239100000|2020-11-13 03:45:00|9296.8|9291.8|9297.1|9292.1|9297.4|9292.4|9296.1|9291.1|5
1605239400000|2020-11-13 03:50:00|9297|9292|9298.1|9293.1|9298.1|9293.1|9296.6|9291.6|6
1605239700000|2020-11-13 03:55:00|9298.4|9293.4|9298.1|9293.1|9298.9|9293.9|9297.8|9292.8|15
1605240000000|2020-11-13 04:00:00|9298.3|9293.3|9299.4|9294.4|9299.5|9294.5|9298.3|9293.3|53
1605240300000|2020-11-13 04:05:00|9299.5|9294.5|9299.3|9294.3|9299.7|9294.7|9299|9294|18
1605240600000|2020-11-13 04:10:00|9299.4|9294.4|9299.1|9294.1|9299.9|9294.9|9298.6|9293.6|10
1605240900000|2020-11-13 04:15:00|9299.2|9294.2|9297.9|9292.9|9299.4|9294.4|9297.8|9292.8|2
1605241200000|2020-11-13 04:20:00|9298.1|9293.1|9298.4|9293.4|9298.4|9293.4|9298.1|9293.1|10
1605241500000|2020-11-13 04:25:00|9298.3|9293.3|9297.9|9292.9|9298.6|9293.6|9297.6|9292.6|5
1605241800000|2020-11-13 04:30:00|9298.1|9293.1|9297.6|9292.6|9298.2|9293.2|9297.6|9292.6|10
1605242100000|2020-11-13 04:35:00|9297.3|9292.3|9297.3|9292.3|9297.6|9292.6|9297.3|9292.3|35
1605242400000|2020-11-13 04:40:00|9297.4|9292.4|9297.1|9292.1|9297.6|9292.6|9296.7|9291.7|14
1605242700000|2020-11-13 04:45:00|9297.2|9292.2|9297.3|9292.3|9297.4|9292.4|9296.7|9291.7|8
1605243000000|2020-11-13 04:50:00|9297.1|9292.1|9295.7|9290.7|9297.2|9292.2|9295.6|9290.6|8
1605243300000|2020-11-13 04:55:00|9295.6|9290.6|9296.6|9291.6|9296.7|9291.7|9295.1|9290.1|8
1605243600000|2020-11-13 05:00:00|9296.4|9291.4|9295.9|9290.9|9296.6|9291.6|9295.1|9290.1|18
1605243900000|2020-11-13 05:05:00|9296|9291|9296.4|9291.4|9296.9|9291.9|9296|9291|3
1605244200000|2020-11-13 05:10:00|9296.7|9291.7|9296.6|9291.6|9296.9|9291.9|9296.1|9291.1|1
1605244500000|2020-11-13 05:15:00|9296.5|9291.5|9295.4|9290.4|9296.5|9291.5|9295.1|9290.1|11
1605244800000|2020-11-13 05:20:00|9295.2|9290.2|9295.6|9290.6|9295.7|9290.7|9294.9|9289.9|5
1605245100000|2020-11-13 05:25:00|9295.7|9290.7|9295.1|9290.1|9296.4|9291.4|9294.9|9289.9|7
1605245400000|2020-11-13 05:30:00|9294.9|9289.9|9295.1|9290.1|9295.9|9290.9|9294.9|9289.9|47
1605245700000|2020-11-13 05:35:00|9294.9|9289.9|9295.4|9290.4|9295.4|9290.4|9294.3|9289.3|12
1605246000000|2020-11-13 05:40:00|9295|9290|9294.3|9289.3|9295.1|9290.1|9294.3|9289.3|4
1605246300000|2020-11-13 05:45:00|9294.4|9289.4|9294.1|9289.1|9294.4|9289.4|9293.9|9288.9|6
1605246600000|2020-11-13 05:50:00|9294|9289|9292.2|9287.2|9294.1|9289.1|9292.1|9287.1|16
1605246900000|2020-11-13 05:55:00|9292.1|9287.1|9293.8|9288.8|9293.9|9288.9|9291.9|9286.9|25
1605247200000|2020-11-13 06:00:00|9293.9|9288.9|9294.4|9289.4|9295.5|9290.5|9292.9|9287.9|101
1605247500000|2020-11-13 06:05:00|9294.3|9289.3|9294.3|9289.3|9295.1|9290.1|9294.2|9289.2|8
1605247800000|2020-11-13 06:10:00|9294.4|9289.4|9296.1|9291.1|9296.1|9291.1|9294.3|9289.3|15
1605248100000|2020-11-13 06:15:00|9296|9291|9295.3|9290.3|9296.6|9291.6|9295.3|9290.3|11
1605248400000|2020-11-13 06:20:00|9295.2|9290.2|9295.5|9290.5|9295.6|9290.6|9295|9290|7
1605248700000|2020-11-13 06:25:00|9295.4|9290.4|9294.8|9289.8|9295.6|9290.6|9294.8|9289.8|5
1605249000000|2020-11-13 06:30:00|9294.9|9289.9|9294.3|9289.3|9294.9|9289.9|9293.2|9288.2|24
1605249300000|2020-11-13 06:35:00|9294.2|9289.2|9293.6|9288.6|9294.5|9289.5|9293.6|9288.6|17
1605249600000|2020-11-13 06:40:00|9293.7|9288.7|9292.9|9287.9|9293.9|9288.9|9292.8|9287.8|11
1605249900000|2020-11-13 06:45:00|9292.8|9287.8|9293.1|9288.1|9293.5|9288.5|9292.6|9287.6|27
1605250200000|2020-11-13 06:50:00|9293.2|9288.2|9293.1|9288.1|9293.2|9288.2|9292.2|9287.2|6
1605250500000|2020-11-13 06:55:00|9293.3|9288.3|9291.8|9286.8|9293.3|9288.3|9291.7|9286.7|8
1605250800000|2020-11-13 07:00:00|9291.9|9286.9|9293.8|9288.8|9293.9|9288.9|9291.9|9286.9|21
1605251100000|2020-11-13 07:05:00|9293.9|9288.9|9295.4|9290.4|9296.1|9291.1|9293.5|9288.5|27
1605251400000|2020-11-13 07:10:00|9295.2|9290.2|9295.1|9290.1|9296.4|9291.4|9294.6|9289.6|18
1605251700000|2020-11-13 07:15:00|9295.4|9290.4|9296.4|9291.4|9296.4|9291.4|9294.6|9289.6|21
1605252000000|2020-11-13 07:20:00|9296.6|9291.6|9294.6|9289.6|9296.6|9291.6|9294.4|9289.4|25
1605252300000|2020-11-13 07:25:00|9294.5|9289.5|9293.4|9288.4|9295.1|9290.1|9293.1|9288.1|24
1605252600000|2020-11-13 07:30:00|9293.5|9288.5|9291.4|9286.4|9295.4|9290.4|9290.6|9285.6|39
1605252900000|2020-11-13 07:35:00|9291.2|9286.2|9291.8|9286.8|9292.2|9287.2|9290.4|9285.4|37
1605253200000|2020-11-13 07:40:00|9291.6|9286.6|9291.8|9286.8|9293.2|9288.2|9291.1|9286.1|35
1605253500000|2020-11-13 07:45:00|9291.9|9286.9|9289.8|9284.8|9293.2|9288.2|9289.4|9284.4|48
1605253800000|2020-11-13 07:50:00|9289.6|9284.6|9289.5|9284.5|9289.9|9284.9|9287.6|9282.6|43
1605254100000|2020-11-13 07:55:00|9289.4|9284.4|9288.1|9283.1|9290|9285|9286.9|9281.9|45
1605254400000|2020-11-13 08:00:00|9288.3|9283.3|9290.1|9285.1|9290.2|9285.2|9287.1|9282.1|82
1605254700000|2020-11-13 08:05:00|9290.2|9285.2|9289.4|9284.4|9292.4|9287.4|9289.1|9284.1|66
1605255000000|2020-11-13 08:10:00|9289.6|9284.6|9287.8|9282.8|9291.1|9286.1|9287.3|9282.3|45
1605255300000|2020-11-13 08:15:00|9288|9283|9288.9|9283.9|9289.6|9284.6|9287.5|9282.5|29
1605255600000|2020-11-13 08:20:00|9289.1|9284.1|9291.4|9286.4|9291.8|9286.8|9288.8|9283.8|140
1605255900000|2020-11-13 08:25:00|9291.5|9286.5|9289.7|9284.7|9292.8|9287.8|9289.7|9284.7|37
1605256200000|2020-11-13 08:30:00|9289.5|9284.5|9288.4|9283.4|9290.5|9285.5|9287.9|9282.9|22
1605256500000|2020-11-13 08:35:00|9288.3|9283.3|9285.4|9280.4|9288.6|9283.6|9284.4|9279.4|101
1605256800000|2020-11-13 08:40:00|9285.5|9280.5|9290.6|9285.6|9290.8|9285.8|9284.7|9279.7|31
1605257100000|2020-11-13 08:45:00|9290.3|9285.3|9289.9|9284.9|9290.3|9285.3|9288.7|9283.7|61
1605257400000|2020-11-13 08:50:00|9289.8|9284.8|9291.1|9286.1|9291.7|9286.7|9288.8|9283.8|57
1605257700000|2020-11-13 08:55:00|9290.9|9285.9|9291.4|9286.4|9294.1|9289.1|9290.9|9285.9|64
1605258000000|2020-11-13 09:00:00|9291.2|9286.2|9293.4|9288.4|9294.1|9289.1|9291.2|9286.2|62
1605258300000|2020-11-13 09:05:00|9293|9288|9293.1|9288.1|9293.4|9288.4|9291.3|9286.3|30
1605258600000|2020-11-13 09:10:00|9293|9288|9294.5|9289.5|9295.4|9290.4|9292.9|9287.9|37
1605258900000|2020-11-13 09:15:00|9294.4|9289.4|9292.3|9287.3|9295.3|9290.3|9292.2|9287.2|47
1605259200000|2020-11-13 09:20:00|9292.2|9287.2|9293|9288|9293.9|9288.9|9291.5|9286.5|109
1605259500000|2020-11-13 09:25:00|9292.9|9287.9|9292.5|9287.5|9294.1|9289.1|9292.4|9287.4|52
1605259800000|2020-11-13 09:30:00|9292.4|9287.4|9291.1|9286.1|9292.6|9287.6|9289.8|9284.8|55
1605260100000|2020-11-13 09:35:00|9291.4|9286.4|9293.4|9288.4|9294.3|9289.3|9290.9|9285.9|44
1605260400000|2020-11-13 09:40:00|9293.3|9288.3|9290.9|9285.9|9293.3|9288.3|9290.1|9285.1|23
1605260700000|2020-11-13 09:45:00|9290.8|9285.8|9284.9|9279.9|9290.9|9285.9|9284.9|9279.9|132
1605261000000|2020-11-13 09:50:00|9285|9280|9280.3|9275.3|9285.5|9280.5|9280.3|9275.3|109
1605261300000|2020-11-13 09:55:00|9280.4|9275.4|9280.2|9275.2|9281.9|9276.9|9279.9|9274.9|45
1605261600000|2020-11-13 10:00:00|9280|9275|9280|9275|9280.4|9275.4|9278.2|9273.2|114
1605261900000|2020-11-13 10:05:00|9280.1|9275.1|9278.6|9273.6|9280.1|9275.1|9277.4|9272.4|75
1605262200000|2020-11-13 10:10:00|9278.8|9273.8|9278.1|9273.1|9279.3|9274.3|9276.6|9271.6|141
1605262500000|2020-11-13 10:15:00|9278|9273|9278.1|9273.1|9278.9|9273.9|9275.1|9270.1|81
1605262800000|2020-11-13 10:20:00|9278.2|9273.2|9278.3|9273.3|9279.4|9274.4|9277.4|9272.4|46
1605263100000|2020-11-13 10:25:00|9278.4|9273.4|9280.6|9275.6|9281|9276|9278.1|9273.1|53
1605263400000|2020-11-13 10:30:00|9280.5|9275.5|9280.9|9275.9|9281.4|9276.4|9279.1|9274.1|28
1605263700000|2020-11-13 10:35:00|9280.8|9275.8|9279.3|9274.3|9281.3|9276.3|9279.2|9274.2|105
1605264000000|2020-11-13 10:40:00|9279.1|9274.1|9280.6|9275.6|9281.4|9276.4|9279.1|9274.1|17
1605264300000|2020-11-13 10:45:00|9280.1|9275.1|9281.2|9276.2|9281.2|9276.2|9279.6|9274.6|46
1605264600000|2020-11-13 10:50:00|9281.3|9276.3|9280.8|9275.8|9281.4|9276.4|9280.5|9275.5|69
1605264900000|2020-11-13 10:55:00|9280.9|9275.9|9279.8|9274.8|9282.9|9277.9|9279.4|9274.4|35
1605265200000|2020-11-13 11:00:00|9280|9275|9281.4|9276.4|9281.5|9276.5|9277.9|9272.9|95
1605265500000|2020-11-13 11:05:00|9281.3|9276.3|9282.1|9277.1|9282.8|9277.8|9281.1|9276.1|32
1605265800000|2020-11-13 11:10:00|9282|9277|9278.9|9273.9|9282|9277|9278.7|9273.7|22
1605266100000|2020-11-13 11:15:00|9279.1|9274.1|9281.3|9276.3|9281.5|9276.5|9277.4|9272.4|52
1605266400000|2020-11-13 11:20:00|9281.4|9276.4|9284.3|9279.3|9284.6|9279.6|9280.3|9275.3|57
1605266700000|2020-11-13 11:25:00|9284.4|9279.4|9282|9277|9286.1|9281.1|9281.3|9276.3|61
1605267000000|2020-11-13 11:30:00|9282.1|9277.1|9284.8|9279.8|9284.8|9279.8|9282|9277|39
1605267300000|2020-11-13 11:35:00|9284.5|9279.5|9285.6|9280.6|9285.8|9280.8|9282.8|9277.8|27
1605267600000|2020-11-13 11:40:00|9285.5|9280.5|9285.4|9280.4|9286.3|9281.3|9284.2|9279.2|43
1605267900000|2020-11-13 11:45:00|9285.5|9280.5|9285.9|9280.9|9285.9|9280.9|9284.1|9279.1|21
1605268200000|2020-11-13 11:50:00|9285.8|9280.8|9285.4|9280.4|9286.3|9281.3|9285|9280|22
1605268500000|2020-11-13 11:55:00|9285.5|9280.5|9285.4|9280.4|9286.7|9281.7|9284|9279|36
1605268800000|2020-11-13 12:00:00|9285.3|9280.3|9288.6|9283.6|9289.1|9284.1|9285|9280|85
1605269100000|2020-11-13 12:05:00|9288.9|9283.9|9288.9|9283.9|9290.3|9285.3|9288.9|9283.9|59
1605269400000|2020-11-13 12:10:00|9289|9284|9289.5|9284.5|9290.1|9285.1|9287.9|9282.9|37
1605269700000|2020-11-13 12:15:00|9289.4|9284.4|9287.1|9282.1|9289.5|9284.5|9286.6|9281.6|45
1605270000000|2020-11-13 12:20:00|9287|9282|9286.7|9281.7|9287.9|9282.9|9285.3|9280.3|138
1605270300000|2020-11-13 12:25:00|9286.9|9281.9|9285.9|9280.9|9286.9|9281.9|9284.8|9279.8|34
1605270600000|2020-11-13 12:30:00|9286.2|9281.2|9288.1|9283.1|9288.1|9283.1|9285.9|9280.9|23
1605270900000|2020-11-13 12:35:00|9288|9283|9286.2|9281.2|9288.4|9283.4|9286.1|9281.1|37
1605271200000|2020-11-13 12:40:00|9286.1|9281.1|9287.4|9282.4|9287.8|9282.8|9285.9|9280.9|29
1605271500000|2020-11-13 12:45:00|9287.3|9282.3|9288.6|9283.6|9288.7|9283.7|9286.6|9281.6|16
1605271800000|2020-11-13 12:50:00|9288.4|9283.4|9285.1|9280.1|9288.4|9283.4|9284.4|9279.4|144
1605272100000|2020-11-13 12:55:00|9284.9|9279.9|9286.6|9281.6|9286.8|9281.8|9284.9|9279.9|41
1605272400000|2020-11-13 13:00:00|9286.3|9281.3|9286.6|9281.6|9287.6|9282.6|9284.4|9279.4|115
1605272700000|2020-11-13 13:05:00|9286.7|9281.7|9285.8|9280.8|9286.7|9281.7|9284.1|9279.1|32
1605273000000|2020-11-13 13:10:00|9285.9|9280.9|9285.9|9280.9|9287.7|9282.7|9285.3|9280.3|43
1605273300000|2020-11-13 13:15:00|9286.1|9281.1|9287.2|9282.2|9287.5|9282.5|9285.5|9280.5|37
1605273600000|2020-11-13 13:20:00|9287.1|9282.1|9287.3|9282.3|9288.4|9283.4|9287|9282|64
1605273900000|2020-11-13 13:25:00|9287.4|9282.4|9281.9|9276.9|9291.9|9286.9|9281.9|9276.9|37
1605274200000|2020-11-13 13:30:00|9282|9277|9288.6|9283.6|9290.7|9285.7|9281.9|9276.9|40
1605274500000|2020-11-13 13:35:00|9288.7|9283.7|9282.1|9277.1|9289.3|9284.3|9281.5|9276.5|167
1605274800000|2020-11-13 13:40:00|9282|9277|9281.9|9276.9|9282.6|9277.6|9279.3|9274.3|60
1605275100000|2020-11-13 13:45:00|9281.8|9276.8|9279.9|9274.9|9282.6|9277.6|9278.6|9273.6|68
1605275400000|2020-11-13 13:50:00|9280.1|9275.1|9280.6|9275.6|9282.6|9277.6|9279.8|9274.8|164
1605275700000|2020-11-13 13:55:00|9280.8|9275.8|9282.4|9277.4|9282.4|9277.4|9279.3|9274.3|270
1605276000000|2020-11-13 14:00:00|9282.2|9277.2|9280.9|9275.9|9283.3|9278.3|9280.3|9275.3|67
1605276300000|2020-11-13 14:05:00|9281.1|9276.1|9281.7|9276.7|9282.4|9277.4|9279.1|9274.1|143
1605276600000|2020-11-13 14:10:00|9281.4|9276.4|9280.6|9275.6|9284.4|9279.4|9280.4|9275.4|90
1605276900000|2020-11-13 14:15:00|9280.5|9275.5|9282.8|9277.8|9283.1|9278.1|9280.2|9275.2|131
1605277200000|2020-11-13 14:20:00|9282.7|9277.7|9285.2|9280.2|9285.4|9280.4|9281.6|9276.6|51
1605277500000|2020-11-13 14:25:00|9285.1|9280.1|9285.4|9280.4|9286.3|9281.3|9283.9|9278.9|132
1605277800000|2020-11-13 14:30:00|9285.3|9280.3|9284.8|9279.8|9286.4|9281.4|9283.6|9278.6|206
1605278100000|2020-11-13 14:35:00|9284.9|9279.9|9282.3|9277.3|9286|9281|9280.6|9275.6|125
1605278400000|2020-11-13 14:40:00|9282.2|9277.2|9282.1|9277.1|9282.3|9277.3|9280.3|9275.3|35
1605278700000|2020-11-13 14:45:00|9282.2|9277.2|9280.4|9275.4|9282.2|9277.2|9278.9|9273.9|58
1605279000000|2020-11-13 14:50:00|9280.2|9275.2|9281.7|9276.7|9283.3|9278.3|9279.4|9274.4|83
1605279300000|2020-11-13 14:55:00|9281.6|9276.6|9282.7|9277.7|9284.8|9279.8|9281.6|9276.6|68
1605279600000|2020-11-13 15:00:00|9282.6|9277.6|9281.4|9276.4|9286.3|9281.3|9280.6|9275.6|102
1605279900000|2020-11-13 15:05:00|9281.5|9276.5|9276.3|9271.3|9283.3|9278.3|9276.1|9271.1|121
1605280200000|2020-11-13 15:10:00|9276.2|9271.2|9279.2|9274.2|9281.2|9276.2|9276.2|9271.2|91
1605280500000|2020-11-13 15:15:00|9279.1|9274.1|9280.7|9275.7|9281.3|9276.3|9279|9274|77
1605280800000|2020-11-13 15:20:00|9280.8|9275.8|9281.2|9276.2|9282.3|9277.3|9279.4|9274.4|95
1605281100000|2020-11-13 15:25:00|9281.3|9276.3|9281.3|9276.3|9282.3|9277.3|9279.4|9274.4|60
1605281400000|2020-11-13 15:30:00|9281.2|9276.2|9281.3|9276.3|9283.3|9278.3|9281.1|9276.1|82
1605281700000|2020-11-13 15:35:00|9281.2|9276.2|9284.1|9279.1|9284.2|9279.2|9279.6|9274.6|61
1605282000000|2020-11-13 15:40:00|9283.9|9278.9|9281.8|9276.8|9284.3|9279.3|9280.5|9275.5|35
1605282300000|2020-11-13 15:45:00|9281.9|9276.9|9279.3|9274.3|9283.1|9278.1|9278.5|9273.5|43
1605282600000|2020-11-13 15:50:00|9279.4|9274.4|9281.7|9276.7|9282.3|9277.3|9279.2|9274.2|85
1605282900000|2020-11-13 15:55:00|9281.8|9276.8|9284.1|9279.1|9285.4|9280.4|9281.8|9276.8|92
1605283200000|2020-11-13 16:00:00|9284.2|9279.2|9280.1|9275.1|9284.3|9279.3|9279.8|9274.8|79
1605283500000|2020-11-13 16:05:00|9280|9275|9278.8|9273.8|9280.8|9275.8|9278.1|9273.1|27
1605283800000|2020-11-13 16:10:00|9279|9274|9279.1|9274.1|9279.3|9274.3|9278.1|9273.1|25
1605284100000|2020-11-13 16:15:00|9278.9|9273.9|9278.8|9273.8|9279.8|9274.8|9277.6|9272.6|46
1605284400000|2020-11-13 16:20:00|9278.9|9273.9|9279.2|9274.2|9279.3|9274.3|9277.7|9272.7|43
1605284700000|2020-11-13 16:25:00|9279.1|9274.1|9281.1|9276.1|9281.2|9276.2|9279|9274|12
1605285000000|2020-11-13 16:30:00|9280.9|9275.9|9283.3|9278.3|9283.3|9278.3|9280.2|9275.2|41
1605285300000|2020-11-13 16:35:00|9283.4|9278.4|9283.6|9278.6|9284.9|9279.9|9283.1|9278.1|31
1605285600000|2020-11-13 16:40:00|9283.4|9278.4|9280.8|9275.8|9283.6|9278.6|9280.6|9275.6|30
1605285900000|2020-11-13 16:45:00|9280.9|9275.9|9281.3|9276.3|9283.2|9278.2|9280.6|9275.6|10
1605286200000|2020-11-13 16:50:00|9280.9|9275.9|9281.8|9276.8|9281.8|9276.8|9280.9|9275.9|6
1605286500000|2020-11-13 16:55:00|9281.9|9276.9|9279.8|9274.8|9282.2|9277.2|9279.6|9274.6|16
1605286800000|2020-11-13 17:00:00|9280.1|9275.1|9280.6|9275.6|9280.6|9275.6|9279.6|9274.6|16
1605287100000|2020-11-13 17:05:00|9280.7|9275.7|9275.1|9270.1|9280.7|9275.7|9274.8|9269.8|150
1605287400000|2020-11-13 17:10:00|9275|9270|9276.6|9271.6|9277.1|9272.1|9274.8|9269.8|42
1605287700000|2020-11-13 17:15:00|9276.5|9271.5|9276.4|9271.4|9277.5|9272.5|9276.1|9271.1|20
1605288000000|2020-11-13 17:20:00|9276.6|9271.6|9277.8|9272.8|9277.8|9272.8|9275.6|9270.6|23
1605288300000|2020-11-13 17:25:00|9277.7|9272.7|9278.1|9273.1|9278.2|9273.2|9277.6|9272.6|21
1605288600000|2020-11-13 17:30:00|9278|9273|9277.8|9272.8|9278.2|9273.2|9277.1|9272.1|19
1605288900000|2020-11-13 17:35:00|9277.4|9272.4|9277.4|9272.4|9277.7|9272.7|9277|9272|8
1605289200000|2020-11-13 17:40:00|9277.3|9272.3|9276.6|9271.6|9277.3|9272.3|9276.5|9271.5|9
1605289500000|2020-11-13 17:45:00|9276.4|9271.4|9277.3|9272.3|9277.4|9272.4|9275.6|9270.6|41
1605289800000|2020-11-13 17:50:00|9277.2|9272.2|9275.6|9270.6|9277.6|9272.6|9274.6|9269.6|48
1605290100000|2020-11-13 17:55:00|9275.5|9270.5|9276.8|9271.8|9276.9|9271.9|9275.1|9270.1|22
1605290400000|2020-11-13 18:00:00|9276.6|9271.6|9276.3|9271.3|9276.7|9271.7|9275.8|9270.8|35
1605290700000|2020-11-13 18:05:00|9276.1|9271.1|9274.9|9269.9|9276.3|9271.3|9274.7|9269.7|101
1605291000000|2020-11-13 18:10:00|9274.6|9269.6|9274.3|9269.3|9274.7|9269.7|9272.6|9267.6|194
1605291300000|2020-11-13 18:15:00|9274.5|9269.5|9273.9|9268.9|9274.6|9269.6|9273.7|9268.7|24
1605291600000|2020-11-13 18:20:00|9274|9269|9274.9|9269.9|9276.1|9271.1|9274|9269|12
1605291900000|2020-11-13 18:25:00|9274.8|9269.8|9275.6|9270.6|9276.2|9271.2|9274.1|9269.1|32
1605292200000|2020-11-13 18:30:00|9275.7|9270.7|9275.7|9270.7|9276.7|9271.7|9275.7|9270.7|29
1605292500000|2020-11-13 18:35:00|9275.6|9270.6|9275.4|9270.4|9276.6|9271.6|9275.4|9270.4|9
1605292800000|2020-11-13 18:40:00|9275.2|9270.2|9275.6|9270.6|9275.6|9270.6|9274.5|9269.5|25
1605293100000|2020-11-13 18:45:00|9275.7|9270.7|9275.9|9270.9|9276.7|9271.7|9275.4|9270.4|22
1605293400000|2020-11-13 18:50:00|9275.8|9270.8|9277.1|9272.1|9277.2|9272.2|9275.8|9270.8|15
1605293700000|2020-11-13 18:55:00|9277|9272|9277.2|9272.2|9277.4|9272.4|9276.6|9271.6|20
1605294000000|2020-11-13 19:00:00|9277.3|9272.3|9277.3|9272.3|9277.4|9272.4|9276.6|9271.6|16
1605294300000|2020-11-13 19:05:00|9277.4|9272.4|9276.8|9271.8|9277.4|9272.4|9276.7|9271.7|6
1605294600000|2020-11-13 19:10:00|9276.7|9271.7|9273.2|9268.2|9276.8|9271.8|9273.2|9268.2|25
1605294900000|2020-11-13 19:15:00|9273.4|9268.4|9272.8|9267.8|9273.8|9268.8|9272.8|9267.8|53
1605295200000|2020-11-13 19:20:00|9272.9|9267.9|9273.2|9268.2|9273.2|9268.2|9272.4|9267.4|6
1605295500000|2020-11-13 19:25:00|9273.1|9268.1|9273.2|9268.2|9274.2|9269.2|9272.9|9267.9|20
1605295800000|2020-11-13 19:30:00|9273.1|9268.1|9272.7|9267.7|9273.1|9268.1|9272.1|9267.1|19
1605296100000|2020-11-13 19:35:00|9273|9268|9272.7|9267.7|9273.6|9268.6|9272.7|9267.7|19
1605296400000|2020-11-13 19:40:00|9272.8|9267.8|9272.5|9267.5|9273.1|9268.1|9271.7|9266.7|14
1605296700000|2020-11-13 19:45:00|9272.4|9267.4|9273.9|9268.9|9274|9269|9272.4|9267.4|28
1605297000000|2020-11-13 19:50:00|9273.8|9268.8|9273.7|9268.7|9274|9269|9273.4|9268.4|19
1605297300000|2020-11-13 19:55:00|9273.9|9268.9|9274|9269|9274.7|9269.7|9273.5|9268.5|84
1605297600000|2020-11-13 20:00:00|9274.1|9269.1|9274.2|9269.2|9274.9|9269.9|9273.9|9268.9|46
1605297900000|2020-11-13 20:05:00|9274.4|9269.4|9274.5|9269.5|9274.7|9269.7|9273.3|9268.3|29
1605298200000|2020-11-13 20:10:00|9274.4|9269.4|9274.4|9269.4|9274.9|9269.9|9274.4|9269.4|9
1605298500000|2020-11-13 20:15:00|9274.5|9269.5|9274.6|9269.6|9275.7|9270.7|9274.4|9269.4|19
1605298800000|2020-11-13 20:20:00|9274.3|9269.3|9272.6|9267.6|9274.4|9269.4|9272.6|9267.6|42
1605299100000|2020-11-13 20:25:00|9272.7|9267.7|9272.1|9267.1|9272.7|9267.7|9271.8|9266.8|37
1605299400000|2020-11-13 20:30:00|9272.2|9267.2|9272.4|9267.4|9272.6|9267.6|9271.9|9266.9|14
1605299700000|2020-11-13 20:35:00|9272.5|9267.5|9272.4|9267.4|9272.9|9267.9|9272.1|9267.1|3
1605300000000|2020-11-13 20:40:00|9272.5|9267.5|9273.1|9268.1|9273.2|9268.2|9272.2|9267.2|11
1605300300000|2020-11-13 20:45:00|9273.2|9268.2|9272.9|9267.9|9273.9|9268.9|9272.8|9267.8|56
1605300600000|2020-11-13 20:50:00|9272.7|9267.7|9273.8|9268.8|9273.8|9268.8|9272.7|9267.7|71
1605300900000|2020-11-13 20:55:00|9273.7|9268.7|9272.7|9267.7|9274.1|9269.1|9272.6|9267.6|107
1605301200000|2020-11-13 21:00:00|9272.8|9267.8|9272.3|9267.3|9272.8|9267.8|9271.4|9266.4|59
1605301500000|2020-11-13 21:05:00|9272.4|9267.4|9271.2|9266.2|9272.6|9267.6|9271.2|9266.2|26
1605301800000|2020-11-13 21:10:00|9271.3|9266.3|9271|9266|9271.6|9266.6|9270.9|9265.9|36
1605302100000|2020-11-13 21:15:00|9270.9|9265.9|9271.7|9266.7|9271.7|9266.7|9270.9|9265.9|40
1605302400000|2020-11-13 21:20:00|9271.8|9266.8|9270.7|9265.7|9272.1|9267.1|9270.7|9265.7|12
1605302700000|2020-11-13 21:25:00|9270.6|9265.6|9271.2|9266.2|9271.6|9266.6|9269.1|9264.1|34
1605303000000|2020-11-13 21:30:00|9270.7|9265.7|9271.6|9266.6|9271.6|9266.6|9270.7|9265.7|0
1605303300000|2020-11-13 21:35:00|9271.5|9266.5|9271.3|9266.3|9271.6|9266.6|9271.2|9266.2|1
1605303600000|2020-11-13 21:40:00|9271.2|9266.2|9271.2|9266.2|9271.4|9266.4|9271.2|9266.2|1
1605303900000|2020-11-13 21:45:00|9271.1|9266.1|9270.6|9265.6|9271.1|9266.1|9270.2|9265.2|57
1605304200000|2020-11-13 21:50:00|9270.7|9265.7|9271.3|9266.3|9271.3|9266.3|9270.7|9265.7|6
1605304500000|2020-11-13 21:55:00|9271.6|9266.6|9270.4|9263.4|9271.8|9266.8|9269.7|9263.4|36
1605488400000|2020-11-16 01:00:00|9265.5|9260.5|9265.1|9260.1|9266.2|9261.2|9265.1|9260.1|47
1605488700000|2020-11-16 01:05:00|9264.9|9259.9|9265.5|9260.5|9265.5|9260.5|9263.8|9258.8|25
1605489000000|2020-11-16 01:10:00|9265.4|9260.4|9263|9258|9265.5|9260.5|9262.8|9257.8|48
1605489300000|2020-11-16 01:15:00|9263.3|9258.3|9261.5|9256.5|9263.5|9258.5|9260.5|9255.5|34
1605489600000|2020-11-16 01:20:00|9261.4|9256.4|9259.1|9254.1|9261.4|9256.4|9259|9254|42
1605489900000|2020-11-16 01:25:00|9259.2|9254.2|9260.2|9255.2|9260.6|9255.6|9259.2|9254.2|48
1605490200000|2020-11-16 01:30:00|9259.4|9254.4|9260.2|9255.2|9260.5|9255.5|9259.4|9254.4|55
1605490500000|2020-11-16 01:35:00|9260.3|9255.3|9259.6|9254.6|9260.3|9255.3|9259|9254|58
1605490800000|2020-11-16 01:40:00|9259.7|9254.7|9261|9256|9261|9256|9259.7|9254.7|11
1605491100000|2020-11-16 01:45:00|9260.9|9255.9|9260.3|9255.3|9261|9256|9259.5|9254.5|22
1605491400000|2020-11-16 01:50:00|9260.2|9255.2|9258.2|9253.2|9260.2|9255.2|9258|9253|49
1605491700000|2020-11-16 01:55:00|9258.3|9253.3|9258.6|9253.6|9259|9254|9258.3|9253.3|41
1605492000000|2020-11-16 02:00:00|9258.5|9253.5|9258|9253|9258.8|9253.8|9256.6|9251.6|118
1605492300000|2020-11-16 02:05:00|9257.9|9252.9|9257.6|9252.6|9258.5|9253.5|9257.1|9252.1|29
1605492600000|2020-11-16 02:10:00|9257.9|9252.9|9257.5|9252.5|9258.5|9253.5|9257.1|9252.1|10
1605492900000|2020-11-16 02:15:00|9257.6|9252.6|9258.5|9253.5|9258.5|9253.5|9257.2|9252.2|135
1605493200000|2020-11-16 02:20:00|9258.4|9253.4|9259|9254|9259|9254|9258.1|9253.1|21
1605493500000|2020-11-16 02:25:00|9258.9|9253.9|9259.5|9254.5|9259.5|9254.5|9258.6|9253.6|21
1605493800000|2020-11-16 02:30:00|9259.4|9254.4|9257.8|9252.8|9259.5|9254.5|9257.8|9252.8|18
1605494100000|2020-11-16 02:35:00|9257.7|9252.7|9258|9253|9258.1|9253.1|9257.3|9252.3|19
1605494400000|2020-11-16 02:40:00|9257.9|9252.9|9257.1|9252.1|9257.9|9252.9|9257.1|9252.1|53
1605494700000|2020-11-16 02:45:00|9257.5|9252.5|9257|9252|9257.5|9252.5|9257|9252|14
1605495000000|2020-11-16 02:50:00|9256.6|9251.6|9256.8|9251.8|9257|9252|9256.6|9251.6|12
1605495300000|2020-11-16 02:55:00|9256.6|9251.6|9257.1|9252.1|9257.5|9252.5|9256.6|9251.6|30
1605495600000|2020-11-16 03:00:00|9257|9252|9255.5|9250.5|9257|9252|9254.6|9249.6|65
1605495900000|2020-11-16 03:05:00|9255.4|9250.4|9254.6|9249.6|9255.4|9250.4|9254.2|9249.2|32
1605496200000|2020-11-16 03:10:00|9254.9|9249.9|9255.3|9250.3|9255.7|9250.7|9254.6|9249.6|18
1605496500000|2020-11-16 03:15:00|9255.1|9250.1|9254.6|9249.6|9255.1|9250.1|9254.2|9249.2|40
1605496800000|2020-11-16 03:20:00|9254.8|9249.8|9254.6|9249.6|9255.1|9250.1|9254.5|9249.5|21
1605497100000|2020-11-16 03:25:00|9254.5|9249.5|9254.6|9249.6|9255|9250|9254.2|9249.2|11
1605497400000|2020-11-16 03:30:00|9254.7|9249.7|9255.3|9250.3|9255.5|9250.5|9254.6|9249.6|32
1605497700000|2020-11-16 03:35:00|9255.1|9250.1|9255.5|9250.5|9255.5|9250.5|9254.6|9249.6|21
1605498000000|2020-11-16 03:40:00|9255.4|9250.4|9256|9251|9256.3|9251.3|9254.9|9249.9|16
1605498300000|2020-11-16 03:45:00|9256.1|9251.1|9257.4|9252.4|9257.5|9252.5|9256.1|9251.1|14
1605498600000|2020-11-16 03:50:00|9257.3|9252.3|9256|9251|9257.4|9252.4|9255.9|9250.9|41
1605498900000|2020-11-16 03:55:00|9255.9|9250.9|9255.3|9250.3|9256|9251|9255.3|9250.3|27
1605499200000|2020-11-16 04:00:00|9255.6|9250.6|9255.6|9250.6|9256|9251|9255.6|9250.6|4
1605499500000|2020-11-16 04:05:00|9255.9|9250.9|9255.6|9250.6|9256|9251|9255.6|9250.6|5
1605499800000|2020-11-16 04:10:00|9255.7|9250.7|9255.3|9250.3|9256|9251|9255.2|9250.2|22
1605500100000|2020-11-16 04:15:00|9255.4|9250.4|9254.8|9249.8|9255.4|9250.4|9254.7|9249.7|10
1605500400000|2020-11-16 04:20:00|9254.7|9249.7|9253.6|9248.6|9254.8|9249.8|9253.6|9248.6|22
1605500700000|2020-11-16 04:25:00|9253.9|9248.9|9254|9249|9254|9249|9253.6|9248.6|1
1605501000000|2020-11-16 04:30:00|9254.1|9249.1|9254.6|9249.6|9254.7|9249.7|9253.7|9248.7|11
1605501300000|2020-11-16 04:35:00|9254.5|9249.5|9255.5|9250.5|9255.5|9250.5|9254.4|9249.4|12
1605501600000|2020-11-16 04:40:00|9255.3|9250.3|9255|9250|9255.5|9250.5|9254.9|9249.9|2
1605501900000|2020-11-16 04:45:00|9254.9|9249.9|9254.9|9249.9|9255.2|9250.2|9254.8|9249.8|15
1605502200000|2020-11-16 04:50:00|9255|9250|9254.9|9249.9|9255.1|9250.1|9254.6|9249.6|7
1605502500000|2020-11-16 04:55:00|9255|9250|9256|9251|9256|9251|9254.8|9249.8|18
1605502800000|2020-11-16 05:00:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|18
1605503100000|2020-11-16 05:05:00|9257|9252|9257|9252|9257.6|9252.6|9256.5|9251.5|5
1605503400000|2020-11-16 05:10:00|9256.9|9251.9|9257|9252|9257|9252|9256|9251|18
1605503700000|2020-11-16 05:15:00|9256.9|9251.9|9257|9252|9257|9252|9256.5|9251.5|6
1605504000000|2020-11-16 05:20:00|9256.9|9251.9|9257.5|9252.5|9258|9253|9256.9|9251.9|7
1605504300000|2020-11-16 05:25:00|9257.4|9252.4|9257.5|9252.5|9257.5|9252.5|9257.1|9252.1|11
1605504600000|2020-11-16 05:30:00|9257.6|9252.6|9258.6|9253.6|9258.9|9253.9|9257.6|9252.6|27
1605504900000|2020-11-16 05:35:00|9258.5|9253.5|9258.4|9253.4|9258.8|9253.8|9258.3|9253.3|18
1605505200000|2020-11-16 05:40:00|9258.6|9253.6|9257.1|9252.1|9258.6|9253.6|9257|9252|4
1605505500000|2020-11-16 05:45:00|9257|9252|9257.5|9252.5|9257.7|9252.7|9257|9252|4
1605505800000|2020-11-16 05:50:00|9257.3|9252.3|9259|9254|9259|9254|9257.3|9252.3|11
1605506100000|2020-11-16 05:55:00|9258.9|9253.9|9259.5|9254.5|9259.5|9254.5|9258.6|9253.6|28
1605506400000|2020-11-16 06:00:00|9259.4|9254.4|9258.3|9253.3|9259.6|9254.6|9258.1|9253.1|17
1605506700000|2020-11-16 06:05:00|9258.1|9253.1|9257|9252|9259|9254|9256.8|9251.8|30
1605507000000|2020-11-16 06:10:00|9257.2|9252.2|9257.5|9252.5|9258|9253|9257.2|9252.2|24
1605507300000|2020-11-16 06:15:00|9257.4|9252.4|9257.1|9252.1|9257.5|9252.5|9257|9252|4
1605507600000|2020-11-16 06:20:00|9257.4|9252.4|9257.8|9252.8|9257.8|9252.8|9257.1|9252.1|5
1605507900000|2020-11-16 06:25:00|9258|9253|9258.9|9253.9|9259|9254|9258|9253|14
1605508200000|2020-11-16 06:30:00|9259|9254|9258.6|9253.6|9259|9254|9258.3|9253.3|13
1605508500000|2020-11-16 06:35:00|9258.5|9253.5|9258.6|9253.6|9258.9|9253.9|9258.3|9253.3|21
1605508800000|2020-11-16 06:40:00|9258.5|9253.5|9258.6|9253.6|9259|9254|9258.3|9253.3|2
1605509100000|2020-11-16 06:45:00|9258.7|9253.7|9258.3|9253.3|9259|9254|9258.3|9253.3|10
1605509400000|2020-11-16 06:50:00|9258.4|9253.4|9258.6|9253.6|9259|9254|9258.1|9253.1|2
1605509700000|2020-11-16 06:55:00|9258.8|9253.8|9257.1|9252.1|9259.3|9254.3|9257|9252|46
1605510000000|2020-11-16 07:00:00|9257|9252|9258|9253|9259.4|9254.4|9257|9252|23
1605510300000|2020-11-16 07:05:00|9258.1|9253.1|9257.1|9252.1|9258.1|9253.1|9257|9252|24
1605510600000|2020-11-16 07:10:00|9257|9252|9257|9252|9257.3|9252.3|9256.5|9251.5|28
1605510900000|2020-11-16 07:15:00|9257.1|9252.1|9258.6|9253.6|9259.3|9254.3|9256.6|9251.6|33
1605511200000|2020-11-16 07:20:00|9258.9|9253.9|9258.6|9253.6|9258.9|9253.9|9257.5|9252.5|28
1605511500000|2020-11-16 07:25:00|9258.9|9253.9|9259.1|9254.1|9259.6|9254.6|9257.4|9252.4|221
1605511800000|2020-11-16 07:30:00|9259.4|9254.4|9259.6|9254.6|9259.9|9254.9|9259.1|9254.1|20
1605512100000|2020-11-16 07:35:00|9259.4|9254.4|9256.9|9251.9|9259.6|9254.6|9256.1|9251.1|16
1605512400000|2020-11-16 07:40:00|9256.7|9251.7|9256.9|9251.9|9257.6|9252.6|9256.4|9251.4|41
1605512700000|2020-11-16 07:45:00|9257|9252|9254.9|9249.9|9257.1|9252.1|9254.4|9249.4|36
1605513000000|2020-11-16 07:50:00|9254.6|9249.6|9251.4|9246.4|9255.7|9250.7|9251.3|9246.3|68
1605513300000|2020-11-16 07:55:00|9251.3|9246.3|9251.3|9246.3|9253.6|9248.6|9251|9246|173
1605513600000|2020-11-16 08:00:00|9251.4|9246.4|9249.4|9244.4|9251.9|9246.9|9248.3|9243.3|99
1605513900000|2020-11-16 08:05:00|9249.3|9244.3|9247|9242|9249.4|9244.4|9246.3|9241.3|97
1605514200000|2020-11-16 08:10:00|9247.1|9242.1|9248.5|9243.5|9249.3|9244.3|9246.9|9241.9|74
1605514500000|2020-11-16 08:15:00|9248.6|9243.6|9249|9244|9249.1|9244.1|9248|9243|49
1605514800000|2020-11-16 08:20:00|9249.1|9244.1|9250.4|9245.4|9250.4|9245.4|9248.3|9243.3|32
1605515100000|2020-11-16 08:25:00|9250.6|9245.6|9249.5|9244.5|9252.4|9247.4|9249.3|9244.3|46
1605515400000|2020-11-16 08:30:00|9249.3|9244.3|9245.1|9240.1|9249.6|9244.6|9244.9|9239.9|107
1605515700000|2020-11-16 08:35:00|9245.3|9240.3|9245.3|9240.3|9247.1|9242.1|9245.3|9240.3|42
1605516000000|2020-11-16 08:40:00|9245.4|9240.4|9246.1|9241.1|9247.4|9242.4|9244|9239|97
1605516300000|2020-11-16 08:45:00|9246|9241|9246.1|9241.1|9247.4|9242.4|9245.3|9240.3|30
1605516600000|2020-11-16 08:50:00|9246.4|9241.4|9248.4|9243.4|9249.5|9244.5|9246|9241|40
1605516900000|2020-11-16 08:55:00|9248.3|9243.3|9249.6|9244.6|9249.7|9244.7|9247.8|9242.8|50
1605517200000|2020-11-16 09:00:00|9249.7|9244.7|9249.8|9244.8|9250.9|9245.9|9248.4|9243.4|92
1605517500000|2020-11-16 09:05:00|9249.9|9244.9|9252.9|9247.9|9252.9|9247.9|9249.8|9244.8|45
1605517800000|2020-11-16 09:10:00|9253|9248|9252.8|9247.8|9255.3|9250.3|9252.5|9247.5|95
1605518100000|2020-11-16 09:15:00|9252.9|9247.9|9255|9250|9256.7|9251.7|9252.8|9247.8|54
1605518400000|2020-11-16 09:20:00|9254.9|9249.9|9260.8|9255.8|9262|9257|9254.5|9249.5|211
1605518700000|2020-11-16 09:25:00|9260.6|9255.6|9262.2|9257.2|9263.5|9258.5|9260.6|9255.6|264
1605519000000|2020-11-16 09:30:00|9262.1|9257.1|9261.7|9256.7|9263.2|9258.2|9261.6|9256.6|70
1605519300000|2020-11-16 09:35:00|9261.8|9256.8|9262.2|9257.2|9263.2|9258.2|9260.5|9255.5|27
1605519600000|2020-11-16 09:40:00|9262.3|9257.3|9260.6|9255.6|9262.7|9257.7|9260.1|9255.1|53
1605519900000|2020-11-16 09:45:00|9260.5|9255.5|9261.6|9256.6|9261.7|9256.7|9260.1|9255.1|20
1605520200000|2020-11-16 09:50:00|9261.5|9256.5|9263.3|9258.3|9264.2|9259.2|9261.3|9256.3|27
1605520500000|2020-11-16 09:55:00|9263.2|9258.2|9263.7|9258.7|9264.7|9259.7|9261.6|9256.6|55
1605520800000|2020-11-16 10:00:00|9263.9|9258.9|9267.7|9262.7|9268.7|9263.7|9262.8|9257.8|260
1605521100000|2020-11-16 10:05:00|9267.9|9262.9|9269.6|9264.6|9270.5|9265.5|9267|9262|82
1605521400000|2020-11-16 10:10:00|9269.4|9264.4|9265.1|9260.1|9269.4|9264.4|9265.1|9260.1|75
1605521700000|2020-11-16 10:15:00|9265.2|9260.2|9265.4|9260.4|9266.2|9261.2|9264.1|9259.1|126
1605522000000|2020-11-16 10:20:00|9265.5|9260.5|9264.5|9259.5|9266.4|9261.4|9264.2|9259.2|96
1605522300000|2020-11-16 10:25:00|9264.7|9259.7|9266.2|9261.2|9266.5|9261.5|9264.2|9259.2|52
1605522600000|2020-11-16 10:30:00|9266.1|9261.1|9268.9|9263.9|9270.2|9265.2|9265.2|9260.2|58
1605522900000|2020-11-16 10:35:00|9269|9264|9266.1|9261.1|9270.2|9265.2|9265.5|9260.5|205
1605523200000|2020-11-16 10:40:00|9265.8|9260.8|9266.1|9261.1|9268|9263|9265.8|9260.8|173
1605523500000|2020-11-16 10:45:00|9265.9|9260.9|9268.7|9263.7|9269.6|9264.6|9265.2|9260.2|193
1605523800000|2020-11-16 10:50:00|9268.6|9263.6|9265.7|9260.7|9269.3|9264.3|9265.7|9260.7|252
1605524100000|2020-11-16 10:55:00|9265.8|9260.8|9265.7|9260.7|9266.2|9261.2|9264.1|9259.1|48
1605524400000|2020-11-16 11:00:00|9266|9261|9266.9|9261.9|9268.1|9263.1|9265|9260|339
1605524700000|2020-11-16 11:05:00|9266.6|9261.6|9268.2|9263.2|9269.4|9264.4|9266.6|9261.6|81
1605525000000|2020-11-16 11:10:00|9267.9|9262.9|9266.6|9261.6|9267.9|9262.9|9264.8|9259.8|20
1605525300000|2020-11-16 11:15:00|9266.7|9261.7|9266.4|9261.4|9267.2|9262.2|9265.2|9260.2|55
1605525600000|2020-11-16 11:20:00|9266.3|9261.3|9262.2|9257.2|9266.4|9261.4|9261.9|9256.9|71
1605525900000|2020-11-16 11:25:00|9261.9|9256.9|9263.9|9258.9|9264.6|9259.6|9260.7|9255.7|66
1605526200000|2020-11-16 11:30:00|9263.7|9258.7|9263.8|9258.8|9264.8|9259.8|9262.9|9257.9|69
1605526500000|2020-11-16 11:35:00|9263.7|9258.7|9265.2|9260.2|9265.4|9260.4|9263.6|9258.6|67
1605526800000|2020-11-16 11:40:00|9265.1|9260.1|9267.2|9262.2|9267.2|9262.2|9264.7|9259.7|23
1605527100000|2020-11-16 11:45:00|9267.3|9262.3|9265.2|9260.2|9267.3|9262.3|9264.7|9259.7|18
1605527400000|2020-11-16 11:50:00|9265.3|9260.3|9271|9266|9273.1|9268.1|9265.2|9260.2|262
1605527700000|2020-11-16 11:55:00|9271.2|9266.2|9275.6|9270.6|9276.7|9271.7|9263.4|9258.4|822
1605528000000|2020-11-16 12:00:00|9275.7|9270.7|9268.8|9263.8|9276.8|9271.8|9268.2|9263.2|288
1605528300000|2020-11-16 12:05:00|9268.7|9263.7|9265.6|9260.6|9270|9265|9264.9|9259.9|223
1605528600000|2020-11-16 12:10:00|9265.8|9260.8|9266.3|9261.3|9269.2|9264.2|9262.4|9257.4|145
1605528900000|2020-11-16 12:15:00|9266.2|9261.2|9268.1|9263.1|9268.6|9263.6|9264.9|9259.9|86
1605529200000|2020-11-16 12:20:00|9268.3|9263.3|9274.2|9269.2|9274.7|9269.7|9266.3|9261.3|171
1605529500000|2020-11-16 12:25:00|9274.3|9269.3|9272.7|9267.7|9278.8|9273.8|9272.6|9267.6|399
1605529800000|2020-11-16 12:30:00|9272.9|9267.9|9271|9266|9273.1|9268.1|9270.7|9265.7|79
1605530100000|2020-11-16 12:35:00|9271.2|9266.2|9265.4|9260.4|9271.2|9266.2|9265.1|9260.1|203
1605530400000|2020-11-16 12:40:00|9265.3|9260.3|9265.1|9260.1|9266|9261|9264.4|9259.4|52
1605530700000|2020-11-16 12:45:00|9265.2|9260.2|9264.3|9259.3|9268|9263|9264.3|9259.3|165
1605531000000|2020-11-16 12:50:00|9263.9|9258.9|9264.4|9259.4|9266.1|9261.1|9262.1|9257.1|288
1605531300000|2020-11-16 12:55:00|9264.7|9259.7|9272.1|9267.1|9272.9|9267.9|9264.6|9259.6|116
1605531600000|2020-11-16 13:00:00|9272.2|9267.2|9275.2|9270.2|9277.3|9272.3|9271.6|9266.6|77
1605531900000|2020-11-16 13:05:00|9275.1|9270.1|9276.8|9271.8|9279.3|9274.3|9274.6|9269.6|482
1605532200000|2020-11-16 13:10:00|9276.6|9271.6|9275.6|9270.6|9278.1|9273.1|9274.7|9269.7|76
1605532500000|2020-11-16 13:15:00|9275.4|9270.4|9278.9|9273.9|9279.1|9274.1|9274.6|9269.6|66
1605532800000|2020-11-16 13:20:00|9278.7|9273.7|9278.4|9273.4|9280.2|9275.2|9277.9|9272.9|78
1605533100000|2020-11-16 13:25:00|9278.2|9273.2|9281.5|9276.5|9281.8|9276.8|9273.5|9268.5|70
1605533400000|2020-11-16 13:30:00|9281.7|9276.7|9275.8|9270.8|9283.2|9278.2|9275.2|9270.2|291
1605533700000|2020-11-16 13:35:00|9276.1|9271.1|9278.6|9273.6|9279.1|9274.1|9273.1|9268.1|391
1605534000000|2020-11-16 13:40:00|9278.2|9273.2|9282.1|9277.1|9283.1|9278.1|9278.2|9273.2|124
1605534300000|2020-11-16 13:45:00|9281.7|9276.7|9280.8|9275.8|9283.1|9278.1|9278.3|9273.3|67
1605534600000|2020-11-16 13:50:00|9280.6|9275.6|9278.3|9273.3|9281.2|9276.2|9277.2|9272.2|57
1605534900000|2020-11-16 13:55:00|9278.2|9273.2|9277.4|9272.4|9280.6|9275.6|9277.1|9272.1|34
1605535200000|2020-11-16 14:00:00|9277.3|9272.3|9275.6|9270.6|9279|9274|9275.1|9270.1|77
1605535500000|2020-11-16 14:05:00|9275.9|9270.9|9270.4|9265.4|9277|9272|9269.6|9264.6|103
1605535800000|2020-11-16 14:10:00|9270.6|9265.6|9269.2|9264.2|9270.8|9265.8|9268.3|9263.3|339
1605536100000|2020-11-16 14:15:00|9269.5|9264.5|9273.2|9268.2|9273.7|9268.7|9268.7|9263.7|122
1605536400000|2020-11-16 14:20:00|9273.4|9268.4|9272.1|9267.1|9273.6|9268.6|9270.9|9265.9|40
1605536700000|2020-11-16 14:25:00|9272|9267|9269.4|9264.4|9272|9267|9268|9263|61
1605537000000|2020-11-16 14:30:00|9269.6|9264.6|9267.1|9262.1|9271.1|9266.1|9266.2|9261.2|110
1605537300000|2020-11-16 14:35:00|9267|9262|9267.7|9262.7|9268.1|9263.1|9263.7|9258.7|492
1605537600000|2020-11-16 14:40:00|9267.6|9262.6|9268.2|9263.2|9269.5|9264.5|9265.7|9260.7|166
1605537900000|2020-11-16 14:45:00|9268.1|9263.1|9270.2|9265.2|9271.9|9266.9|9267|9262|216
1605538200000|2020-11-16 14:50:00|9269.9|9264.9|9271.9|9266.9|9272.2|9267.2|9268.9|9263.9|59
1605538500000|2020-11-16 14:55:00|9272|9267|9270.1|9265.1|9272.7|9267.7|9269.9|9264.9|109
1605538800000|2020-11-16 15:00:00|9269.9|9264.9|9269.1|9264.1|9273.7|9268.7|9268.9|9263.9|99
1605539100000|2020-11-16 15:05:00|9269.2|9264.2|9267.9|9262.9|9269.7|9264.7|9267.2|9262.2|62
1605539400000|2020-11-16 15:10:00|9267.8|9262.8|9266.1|9261.1|9270.7|9265.7|9266|9261|49
1605539700000|2020-11-16 15:15:00|9265.8|9260.8|9266.2|9261.2|9266.7|9261.7|9264.2|9259.2|28
1605540000000|2020-11-16 15:20:00|9266.1|9261.1|9264.7|9259.7|9266.5|9261.5|9263.4|9258.4|37
1605540300000|2020-11-16 15:25:00|9264.6|9259.6|9265.1|9260.1|9265.7|9260.7|9263.4|9258.4|76
1605540600000|2020-11-16 15:30:00|9264.7|9259.7|9261.6|9256.6|9265.6|9260.6|9261.6|9256.6|139
1605540900000|2020-11-16 15:35:00|9261.7|9256.7|9264.2|9259.2|9264.3|9259.3|9261|9256|231
1605541200000|2020-11-16 15:40:00|9264|9259|9264.2|9259.2|9264.4|9259.4|9261.7|9256.7|13
1605541500000|2020-11-16 15:45:00|9263.9|9258.9|9261.6|9256.6|9263.9|9258.9|9261.2|9256.2|56
1605541800000|2020-11-16 15:50:00|9261.4|9256.4|9263|9258|9263|9258|9260.7|9255.7|52
1605542100000|2020-11-16 15:55:00|9263.1|9258.1|9264.2|9259.2|9266.7|9261.7|9263|9258|184
1605542400000|2020-11-16 16:00:00|9264.3|9259.3|9261.2|9256.2|9264.7|9259.7|9260.9|9255.9|64
1605542700000|2020-11-16 16:05:00|9261|9256|9259.2|9254.2|9261.1|9256.1|9258.7|9253.7|87
1605543000000|2020-11-16 16:10:00|9259.1|9254.1|9260.2|9255.2|9260.5|9255.5|9258.6|9253.6|28
1605543300000|2020-11-16 16:15:00|9260.1|9255.1|9259.2|9254.2|9261.4|9256.4|9259.2|9254.2|205
1605543600000|2020-11-16 16:20:00|9259.1|9254.1|9259.1|9254.1|9259.2|9254.2|9256.6|9251.6|293
1605543900000|2020-11-16 16:25:00|9259|9254|9261.7|9256.7|9261.7|9256.7|9258.6|9253.6|38
1605544200000|2020-11-16 16:30:00|9261.6|9256.6|9263.4|9258.4|9263.4|9258.4|9261.6|9256.6|120
1605544500000|2020-11-16 16:35:00|9263.6|9258.6|9263.8|9258.8|9264.6|9259.6|9262.7|9257.7|159
1605544800000|2020-11-16 16:40:00|9263.7|9258.7|9262.3|9257.3|9263.8|9258.8|9262.2|9257.2|7
1605545100000|2020-11-16 16:45:00|9262.5|9257.5|9260.8|9255.8|9262.6|9257.6|9260.7|9255.7|39
1605545400000|2020-11-16 16:50:00|9260.7|9255.7|9258.5|9253.5|9261.1|9256.1|9258.2|9253.2|14
1605545700000|2020-11-16 16:55:00|9258.2|9253.2|9258.4|9253.4|9258.9|9253.9|9258|9253|37
1605546000000|2020-11-16 17:00:00|9258.5|9253.5|9258.6|9253.6|9260.1|9255.1|9258.4|9253.4|19
1605546300000|2020-11-16 17:05:00|9258.7|9253.7|9260.5|9255.5|9261.1|9256.1|9258.6|9253.6|20
1605546600000|2020-11-16 17:10:00|9260.3|9255.3|9261.2|9256.2|9262.1|9257.1|9260.2|9255.2|19
1605546900000|2020-11-16 17:15:00|9260.7|9255.7|9260.2|9255.2|9261.1|9256.1|9260.2|9255.2|11
1605547200000|2020-11-16 17:20:00|9260.4|9255.4|9260|9255|9261.1|9256.1|9259.9|9254.9|13
1605547500000|2020-11-16 17:25:00|9260.1|9255.1|9260.3|9255.3|9260.5|9255.5|9259.9|9254.9|28
1605547800000|2020-11-16 17:30:00|9260.2|9255.2|9259.2|9254.2|9261.1|9256.1|9259.2|9254.2|21
1605548100000|2020-11-16 17:35:00|9259|9254|9259.3|9254.3|9259.6|9254.6|9258.7|9253.7|16
1605548400000|2020-11-16 17:40:00|9259.6|9254.6|9259.7|9254.7|9260.7|9255.7|9259.6|9254.6|21
1605548700000|2020-11-16 17:45:00|9259.8|9254.8|9259.5|9254.5|9261.2|9256.2|9259.2|9254.2|32
1605549000000|2020-11-16 17:50:00|9259.6|9254.6|9260.1|9255.1|9260.4|9255.4|9259.2|9254.2|15
1605549300000|2020-11-16 17:55:00|9260.2|9255.2|9259.9|9254.9|9261.1|9256.1|9259.4|9254.4|21
1605549600000|2020-11-16 18:00:00|9260.1|9255.1|9260.2|9255.2|9260.4|9255.4|9259.5|9254.5|18
1605549900000|2020-11-16 18:05:00|9260.4|9255.4|9261|9256|9261|9256|9259.6|9254.6|7
1605550200000|2020-11-16 18:10:00|9260.9|9255.9|9262.6|9257.6|9262.9|9257.9|9260.9|9255.9|64
1605550500000|2020-11-16 18:15:00|9262.4|9257.4|9261.9|9256.9|9262.5|9257.5|9261.5|9256.5|10
1605550800000|2020-11-16 18:20:00|9262|9257|9262.9|9257.9|9263.7|9258.7|9262|9257|27
1605551100000|2020-11-16 18:25:00|9262.8|9257.8|9262.9|9257.9|9262.9|9257.9|9262|9257|24
1605551400000|2020-11-16 18:30:00|9262.8|9257.8|9257.9|9252.9|9263.3|9258.3|9257.9|9252.9|72
1605551700000|2020-11-16 18:35:00|9257.7|9252.7|9259.1|9254.1|9259.4|9254.4|9257.7|9252.7|22
1605552000000|2020-11-16 18:40:00|9259.2|9254.2|9261.5|9256.5|9261.9|9256.9|9259.1|9254.1|32
1605552300000|2020-11-16 18:45:00|9261.4|9256.4|9262.4|9257.4|9262.4|9257.4|9261|9256|20
1605552600000|2020-11-16 18:50:00|9262.1|9257.1|9261.3|9256.3|9262.4|9257.4|9261.3|9256.3|18
1605552900000|2020-11-16 18:55:00|9261.2|9256.2|9262.5|9257.5|9262.8|9257.8|9261|9256|18
1605553200000|2020-11-16 19:00:00|9262.6|9257.6|9263.5|9258.5|9263.9|9258.9|9262.4|9257.4|36
1605553500000|2020-11-16 19:05:00|9263.6|9258.6|9262.5|9257.5|9263.9|9258.9|9262|9257|40
1605553800000|2020-11-16 19:10:00|9262.4|9257.4|9260.3|9255.3|9263.3|9258.3|9260.3|9255.3|13
1605554100000|2020-11-16 19:15:00|9260.4|9255.4|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|28
1605554400000|2020-11-16 19:20:00|9259.8|9254.8|9258.9|9253.9|9260|9255|9258.7|9253.7|20
1605554700000|2020-11-16 19:25:00|9259|9254|9258.3|9253.3|9259|9254|9258.2|9253.2|56
1605555000000|2020-11-16 19:30:00|9258.2|9253.2|9259.5|9254.5|9259.5|9254.5|9258.2|9253.2|27
1605555300000|2020-11-16 19:35:00|9259.8|9254.8|9260.3|9255.3|9260.5|9255.5|9259.7|9254.7|94
1605555600000|2020-11-16 19:40:00|9260.5|9255.5|9261|9256|9261|9256|9260.3|9255.3|10
1605555900000|2020-11-16 19:45:00|9260.8|9255.8|9261|9256|9261.5|9256.5|9260.7|9255.7|15
1605556200000|2020-11-16 19:50:00|9260.9|9255.9|9260.7|9255.7|9261.3|9256.3|9259.3|9254.3|61
1605556500000|2020-11-16 19:55:00|9260.8|9255.8|9261.8|9256.8|9262.2|9257.2|9260.7|9255.7|130
1605556800000|2020-11-16 20:00:00|9261.7|9256.7|9261|9256|9262|9257|9260.1|9255.1|17
1605557100000|2020-11-16 20:05:00|9261.3|9256.3|9260.2|9255.2|9261.6|9256.6|9260.2|9255.2|18
1605557400000|2020-11-16 20:10:00|9260.3|9255.3|9261.4|9256.4|9261.4|9256.4|9260.2|9255.2|29
1605557700000|2020-11-16 20:15:00|9261.5|9256.5|9261.4|9256.4|9262.4|9257.4|9261|9256|4
1605558000000|2020-11-16 20:20:00|9261.5|9256.5|9261|9256|9261.5|9256.5|9260.5|9255.5|7
1605558300000|2020-11-16 20:25:00|9260.7|9255.7|9261|9256|9261.5|9256.5|9260.7|9255.7|19
1605558600000|2020-11-16 20:30:00|9260.9|9255.9|9259.5|9254.5|9261|9256|9259.5|9254.5|14
1605558900000|2020-11-16 20:35:00|9259.6|9254.6|9259.5|9254.5|9259.9|9254.9|9259.5|9254.5|10
1605559200000|2020-11-16 20:40:00|9259.2|9254.2|9259|9254|9259.5|9254.5|9258.9|9253.9|14
1605559500000|2020-11-16 20:45:00|9258.8|9253.8|9257.7|9252.7|9259.5|9254.5|9257.7|9252.7|44
1605559800000|2020-11-16 20:50:00|9257.9|9252.9|9258|9253|9258.1|9253.1|9257.5|9252.5|29
1605560100000|2020-11-16 20:55:00|9258.5|9253.5|9255.5|9250.5|9258.5|9253.5|9255.4|9250.4|53
1605560400000|2020-11-16 21:00:00|9255.4|9250.4|9257|9252|9257|9252|9255.1|9250.1|28
1605560700000|2020-11-16 21:05:00|9256.8|9251.8|9257.1|9252.1|9257.4|9252.4|9256.7|9251.7|52
1605561000000|2020-11-16 21:10:00|9257|9252|9257.5|9252.5|9257.5|9252.5|9257|9252|15
1605561300000|2020-11-16 21:15:00|9257.3|9252.3|9257.2|9252.2|9257.5|9252.5|9257.2|9252.2|2
1605561600000|2020-11-16 21:20:00|9257|9252|9255|9250|9257|9252|9254.9|9249.9|3
1605561900000|2020-11-16 21:25:00|9254.9|9249.9|9254.6|9249.6|9254.9|9249.9|9254.4|9249.4|4
1605562200000|2020-11-16 21:30:00|9254.7|9249.7|9254.5|9249.5|9254.7|9249.7|9253.5|9248.5|17
1605562500000|2020-11-16 21:35:00|9254.3|9249.3|9253.9|9248.9|9255|9250|9253.9|9248.9|27
1605562800000|2020-11-16 21:40:00|9253.8|9248.8|9253.3|9248.3|9253.9|9248.9|9253.3|9248.3|7
1605563100000|2020-11-16 21:45:00|9253.1|9248.1|9252.2|9247.2|9253.2|9248.2|9252.1|9247.1|23
1605563400000|2020-11-16 21:50:00|9252.1|9247.1|9251.9|9246.9|9252.3|9247.3|9251.9|9246.9|29
1605563700000|2020-11-16 21:55:00|9251.7|9246.7|9253.3|9248.3|9253.6|9248.6|9251.6|9246.6|39
1605574800000|2020-11-17 01:00:00|9245.9|9240.9|9245.2|9240.2|9246.7|9241.7|9245|9240|66
1605575100000|2020-11-17 01:05:00|9245|9240|9244.9|9239.9|9245.5|9240.5|9244.7|9239.7|66
1605575400000|2020-11-17 01:10:00|9244.8|9239.8|9245.4|9240.4|9245.4|9240.4|9244.8|9239.8|6
1605575700000|2020-11-17 01:15:00|9245.3|9240.3|9245.6|9240.6|9246|9241|9244.2|9239.2|18
1605576000000|2020-11-17 01:20:00|9245.8|9240.8|9245.7|9240.7|9246|9241|9245.7|9240.7|10
1605576300000|2020-11-17 01:25:00|9245.8|9240.8|9246.2|9241.2|9246.5|9241.5|9245.7|9240.7|15
1605576600000|2020-11-17 01:30:00|9246.3|9241.3|9246.1|9241.1|9246.9|9241.9|9245.5|9240.5|34
1605576900000|2020-11-17 01:35:00|9245.7|9240.7|9245.2|9240.2|9245.9|9240.9|9245.2|9240.2|39
1605577200000|2020-11-17 01:40:00|9244.9|9239.9|9247.4|9242.4|9247.4|9242.4|9244.9|9239.9|35
1605577500000|2020-11-17 01:45:00|9247.5|9242.5|9246.4|9241.4|9247.5|9242.5|9246.1|9241.1|6
1605577800000|2020-11-17 01:50:00|9246.5|9241.5|9249.2|9244.2|9249.3|9244.3|9246.4|9241.4|25
1605578100000|2020-11-17 01:55:00|9249.3|9244.3|9249.3|9244.3|9249.4|9244.4|9248.5|9243.5|16
1605578400000|2020-11-17 02:00:00|9249.2|9244.2|9248.5|9243.5|9249.3|9244.3|9247.7|9242.7|7
1605578700000|2020-11-17 02:05:00|9248.6|9243.6|9249.2|9244.2|9250|9245|9248.6|9243.6|7
1605579000000|2020-11-17 02:10:00|9249.3|9244.3|9247.3|9242.3|9249.5|9244.5|9247.1|9242.1|61
1605579300000|2020-11-17 02:15:00|9247.4|9242.4|9247.6|9242.6|9248.2|9243.2|9246.6|9241.6|29
1605579600000|2020-11-17 02:20:00|9247.7|9242.7|9246.9|9241.9|9247.7|9242.7|9246.1|9241.1|1
1605579900000|2020-11-17 02:25:00|9247|9242|9245.9|9240.9|9247.2|9242.2|9245.9|9240.9|4
1605580200000|2020-11-17 02:30:00|9245.6|9240.6|9246.6|9241.6|9246.6|9241.6|9245.6|9240.6|18
1605580500000|2020-11-17 02:35:00|9246.7|9241.7|9245.6|9240.6|9246.8|9241.8|9245.6|9240.6|1
1605580800000|2020-11-17 02:40:00|9245.7|9240.7|9244.7|9239.7|9245.7|9240.7|9244.7|9239.7|10
1605581100000|2020-11-17 02:45:00|9244.8|9239.8|9244.2|9239.2|9244.9|9239.9|9243.6|9238.6|55
1605581400000|2020-11-17 02:50:00|9244.3|9239.3|9245.5|9240.5|9245.5|9240.5|9244.3|9239.3|5
1605581700000|2020-11-17 02:55:00|9245.6|9240.6|9246.8|9241.8|9247.2|9242.2|9245.6|9240.6|4
1605582000000|2020-11-17 03:00:00|9246.9|9241.9|9246.1|9241.1|9247|9242|9246.1|9241.1|5
1605582300000|2020-11-17 03:05:00|9246.2|9241.2|9246.2|9241.2|9246.9|9241.9|9246.1|9241.1|6
1605582600000|2020-11-17 03:10:00|9246.4|9241.4|9246.4|9241.4|9246.7|9241.7|9246.1|9241.1|7
1605582900000|2020-11-17 03:15:00|9246.3|9241.3|9246.4|9241.4|9246.7|9241.7|9246.1|9241.1|3
1605583200000|2020-11-17 03:20:00|9246.3|9241.3|9245.7|9240.7|9246.4|9241.4|9245.6|9240.6|17
1605583500000|2020-11-17 03:25:00|9245.6|9240.6|9246.7|9241.7|9246.7|9241.7|9245.6|9240.6|6
1605583800000|2020-11-17 03:30:00|9246.8|9241.8|9245.9|9240.9|9246.8|9241.8|9245.7|9240.7|5
1605584100000|2020-11-17 03:35:00|9246|9241|9245.9|9240.9|9246.2|9241.2|9245.7|9240.7|0
1605584400000|2020-11-17 03:40:00|9245.7|9240.7|9246.7|9241.7|9246.7|9241.7|9245.7|9240.7|6
1605584700000|2020-11-17 03:45:00|9246.6|9241.6|9247.1|9242.1|9247.2|9242.2|9246.6|9241.6|1
1605585000000|2020-11-17 03:50:00|9247.2|9242.2|9247.9|9242.9|9248|9243|9247.1|9242.1|15
1605585300000|2020-11-17 03:55:00|9248|9243|9247.7|9242.7|9248|9243|9247.6|9242.6|0
1605585600000|2020-11-17 04:00:00|9248|9243|9248.9|9243.9|9249|9244|9248|9243|10
1605585900000|2020-11-17 04:05:00|9248.7|9243.7|9248|9243|9248.7|9243.7|9247.7|9242.7|12
1605586200000|2020-11-17 04:10:00|9248.3|9243.3|9248.1|9243.1|9248.5|9243.5|9247.6|9242.6|0
1605586500000|2020-11-17 04:15:00|9247.9|9242.9|9248.2|9243.2|9248.3|9243.3|9247.9|9242.9|6
1605586800000|2020-11-17 04:20:00|9248.1|9243.1|9248.2|9243.2|9248.3|9243.3|9248.1|9243.1|0
1605587100000|2020-11-17 04:25:00|9248.3|9243.3|9248.2|9243.2|9248.5|9243.5|9248.1|9243.1|3
1605587400000|2020-11-17 04:30:00|9248.3|9243.3|9248.2|9243.2|9248.3|9243.3|9247.9|9242.9|2
1605587700000|2020-11-17 04:35:00|9248.1|9243.1|9247.7|9242.7|9248.1|9243.1|9247.2|9242.2|1
1605588000000|2020-11-17 04:40:00|9248|9243|9249.1|9244.1|9249.6|9244.6|9248|9243|18
1605588300000|2020-11-17 04:45:00|9249.2|9244.2|9248.4|9243.4|9249.2|9244.2|9248.4|9243.4|1
1605588600000|2020-11-17 04:50:00|9248.5|9243.5|9247.9|9242.9|9248.5|9243.5|9247.9|9242.9|2
1605588900000|2020-11-17 04:55:00|9248|9243|9248.4|9243.4|9248.8|9243.8|9248|9243|1
1605589200000|2020-11-17 05:00:00|9248.2|9243.2|9249|9244|9249|9244|9248.2|9243.2|4
1605589500000|2020-11-17 05:05:00|9248.9|9243.9|9249.2|9244.2|9249.3|9244.3|9248.7|9243.7|0
1605589800000|2020-11-17 05:10:00|9249.1|9244.1|9249.2|9244.2|9249.2|9244.2|9248.7|9243.7|0
1605590100000|2020-11-17 05:15:00|9249.1|9244.1|9249.7|9244.7|9249.7|9244.7|9248.7|9243.7|5
1605590400000|2020-11-17 05:20:00|9249.8|9244.8|9250.2|9245.2|9250.4|9245.4|9249.8|9244.8|4
1605590700000|2020-11-17 05:25:00|9250.3|9245.3|9251.1|9246.1|9251.2|9246.2|9250.2|9245.2|10
1605591000000|2020-11-17 05:30:00|9251|9246|9250|9245|9251|9246|9250|9245|26
1605591300000|2020-11-17 05:35:00|9249.9|9244.9|9250|9245|9250|9245|9249.9|9244.9|0
1605591600000|2020-11-17 05:40:00|9249.9|9244.9|9250.1|9245.1|9250.2|9245.2|9249.9|9244.9|13
1605591900000|2020-11-17 05:45:00|9250.2|9245.2|9249.5|9244.5|9250.5|9245.5|9249.5|9244.5|16
1605592200000|2020-11-17 05:50:00|9249.2|9244.2|9249.4|9244.4|9249.5|9244.5|9248.9|9243.9|6
1605592500000|2020-11-17 05:55:00|9249.2|9244.2|9250.6|9245.6|9251.9|9246.9|9249.2|9244.2|16
1605592800000|2020-11-17 06:00:00|9250.7|9245.7|9252.2|9247.2|9252.3|9247.3|9250.5|9245.5|6
1605593100000|2020-11-17 06:05:00|9252.3|9247.3|9253.4|9248.4|9253.5|9248.5|9251.7|9246.7|12
1605593400000|2020-11-17 06:10:00|9253.3|9248.3|9251.5|9246.5|9253.4|9248.4|9251.5|9246.5|12
1605593700000|2020-11-17 06:15:00|9251.6|9246.6|9251.4|9246.4|9251.6|9246.6|9250.7|9245.7|7
1605594000000|2020-11-17 06:20:00|9251.3|9246.3|9250.5|9245.5|9251.3|9246.3|9250.5|9245.5|0
1605594300000|2020-11-17 06:25:00|9250.6|9245.6|9250.5|9245.5|9250.7|9245.7|9250.4|9245.4|1
1605594600000|2020-11-17 06:30:00|9250.7|9245.7|9250.2|9245.2|9251.2|9246.2|9249.7|9244.7|10
1605594900000|2020-11-17 06:35:00|9250.5|9245.5|9251|9246|9251|9246|9250.2|9245.2|2
1605595200000|2020-11-17 06:40:00|9251.4|9246.4|9251.7|9246.7|9251.9|9246.9|9251.3|9246.3|8
1605595500000|2020-11-17 06:45:00|9251.9|9246.9|9251|9246|9251.9|9246.9|9251|9246|3
1605595800000|2020-11-17 06:50:00|9250.9|9245.9|9250.6|9245.6|9251.5|9246.5|9250.5|9245.5|6
1605596100000|2020-11-17 06:55:00|9250.7|9245.7|9252|9247|9252.1|9247.1|9250.5|9245.5|10
1605596400000|2020-11-17 07:00:00|9251.8|9246.8|9250|9245|9251.8|9246.8|9250|9245|16
1605596700000|2020-11-17 07:05:00|9249.7|9244.7|9249.5|9244.5|9249.9|9244.9|9249|9244|49
1605597000000|2020-11-17 07:10:00|9249.6|9244.6|9248.2|9243.2|9250.2|9245.2|9248.2|9243.2|19
1605597300000|2020-11-17 07:15:00|9248.3|9243.3|9249|9244|9249.4|9244.4|9248|9243|10
1605597600000|2020-11-17 07:20:00|9249.1|9244.1|9253.9|9248.9|9255.4|9250.4|9249|9244|52
1605597900000|2020-11-17 07:25:00|9253.8|9248.8|9252.8|9247.8|9253.8|9248.8|9251.6|9246.6|43
1605598200000|2020-11-17 07:30:00|9252.7|9247.7|9254.9|9249.9|9254.9|9249.9|9252.5|9247.5|16
1605598500000|2020-11-17 07:35:00|9255|9250|9255.2|9250.2|9255.7|9250.7|9254.6|9249.6|28
1605598800000|2020-11-17 07:40:00|9255.3|9250.3|9256.4|9251.4|9256.4|9251.4|9255.3|9250.3|11
1605599100000|2020-11-17 07:45:00|9256.3|9251.3|9255.4|9250.4|9256.9|9251.9|9255.4|9250.4|38
1605599400000|2020-11-17 07:50:00|9255.3|9250.3|9254.4|9249.4|9255.4|9250.4|9253.5|9248.5|18
1605599700000|2020-11-17 07:55:00|9254.5|9249.5|9257.7|9252.7|9257.7|9252.7|9254.4|9249.4|39
1605600000000|2020-11-17 08:00:00|9257.6|9252.6|9253|9248|9259.1|9254.1|9253|9248|104
1605600300000|2020-11-17 08:05:00|9253.1|9248.1|9254.8|9249.8|9254.9|9249.9|9252.7|9247.7|49
1605600600000|2020-11-17 08:10:00|9254.7|9249.7|9249.4|9244.4|9254.7|9249.7|9249.3|9244.3|52
1605600900000|2020-11-17 08:15:00|9249.3|9244.3|9247.8|9242.8|9249.4|9244.4|9244.7|9239.7|72
1605601200000|2020-11-17 08:20:00|9247.7|9242.7|9246.2|9241.2|9247.9|9242.9|9245.4|9240.4|45
1605601500000|2020-11-17 08:25:00|9246.3|9241.3|9246.8|9241.8|9247.6|9242.6|9245|9240|27
1605601800000|2020-11-17 08:30:00|9247.2|9242.2|9245.1|9240.1|9247.2|9242.2|9245|9240|21
1605602100000|2020-11-17 08:35:00|9245.2|9240.2|9241.2|9236.2|9245.7|9240.7|9240.5|9235.5|100
1605602400000|2020-11-17 08:40:00|9241.3|9236.3|9242.5|9237.5|9243.7|9238.7|9239.8|9234.8|73
1605602700000|2020-11-17 08:45:00|9242.3|9237.3|9242.1|9237.1|9244.2|9239.2|9241.5|9236.5|43
1605603000000|2020-11-17 08:50:00|9242.2|9237.2|9240.3|9235.3|9242.2|9237.2|9239.7|9234.7|40
1605603300000|2020-11-17 08:55:00|9240.4|9235.4|9237.5|9232.5|9240.4|9235.4|9236.7|9231.7|67
1605603600000|2020-11-17 09:00:00|9237.3|9232.3|9239.4|9234.4|9239.6|9234.6|9236.7|9231.7|74
1605603900000|2020-11-17 09:05:00|9239.5|9234.5|9240.4|9235.4|9241.9|9236.9|9239.5|9234.5|101
1605604200000|2020-11-17 09:10:00|9240.5|9235.5|9236.4|9231.4|9240.7|9235.7|9236|9231|56
1605604500000|2020-11-17 09:15:00|9236.5|9231.5|9237.9|9232.9|9238|9233|9236.5|9231.5|37
1605604800000|2020-11-17 09:20:00|9238|9233|9239.6|9234.6|9239.7|9234.7|9236.3|9231.3|89
1605605100000|2020-11-17 09:25:00|9239.7|9234.7|9240.5|9235.5|9242|9237|9239.5|9234.5|36
1605605400000|2020-11-17 09:30:00|9240.2|9235.2|9238.2|9233.2|9240.7|9235.7|9237.8|9232.8|55
1605605700000|2020-11-17 09:35:00|9238.3|9233.3|9236.9|9231.9|9238.4|9233.4|9234.9|9229.9|106
1605606000000|2020-11-17 09:40:00|9236.8|9231.8|9238.6|9233.6|9239.5|9234.5|9236.7|9231.7|28
1605606300000|2020-11-17 09:45:00|9238.5|9233.5|9240.5|9235.5|9240.6|9235.6|9238|9233|30
1605606600000|2020-11-17 09:50:00|9240.7|9235.7|9241|9236|9242.1|9237.1|9240.5|9235.5|77
1605606900000|2020-11-17 09:55:00|9240.9|9235.9|9240.2|9235.2|9240.9|9235.9|9239.3|9234.3|43
1605607200000|2020-11-17 10:00:00|9240.4|9235.4|9239|9234|9241.6|9236.6|9238.9|9233.9|32
1605607500000|2020-11-17 10:05:00|9239.1|9234.1|9240.4|9235.4|9241.5|9236.5|9239.1|9234.1|56
1605607800000|2020-11-17 10:10:00|9240.5|9235.5|9240.5|9235.5|9240.9|9235.9|9240|9235|12
1605608100000|2020-11-17 10:15:00|9240.7|9235.7|9239.9|9234.9|9241.7|9236.7|9239.2|9234.2|8
1605608400000|2020-11-17 10:20:00|9240.1|9235.1|9238.2|9233.2|9242|9237|9237.4|9232.4|252
1605608700000|2020-11-17 10:25:00|9238.3|9233.3|9240.7|9235.7|9241.8|9236.8|9238.3|9233.3|49
1605609000000|2020-11-17 10:30:00|9240.8|9235.8|9240.7|9235.7|9242|9237|9240.2|9235.2|22
1605609300000|2020-11-17 10:35:00|9240.4|9235.4|9239.7|9234.7|9241.2|9236.2|9239.4|9234.4|42
1605609600000|2020-11-17 10:40:00|9239.4|9234.4|9236.5|9231.5|9239.7|9234.7|9235.2|9230.2|55
1605609900000|2020-11-17 10:45:00|9236.7|9231.7|9236.4|9231.4|9237.3|9232.3|9235.9|9230.9|25
1605610200000|2020-11-17 10:50:00|9236.1|9231.1|9238.3|9233.3|9238.5|9233.5|9235.6|9230.6|21
1605610500000|2020-11-17 10:55:00|9238.2|9233.2|9235|9230|9238.5|9233.5|9234.7|9229.7|156
1605610800000|2020-11-17 11:00:00|9235.1|9230.1|9233.5|9228.5|9235.1|9230.1|9233.2|9228.2|136
1605611100000|2020-11-17 11:05:00|9233.2|9228.2|9232.2|9227.2|9233.8|9228.8|9231.7|9226.7|34
1605611400000|2020-11-17 11:10:00|9232.1|9227.1|9231.1|9226.1|9234|9229|9231.1|9226.1|124
1605611700000|2020-11-17 11:15:00|9230.9|9225.9|9228.4|9223.4|9230.9|9225.9|9227.7|9222.7|149
1605612000000|2020-11-17 11:20:00|9228.3|9223.3|9228.4|9223.4|9230|9225|9227.7|9222.7|80
1605612300000|2020-11-17 11:25:00|9228.3|9223.3|9227.2|9222.2|9228.5|9223.5|9227.2|9222.2|29
1605612600000|2020-11-17 11:30:00|9227.3|9222.3|9229|9224|9229.4|9224.4|9226.5|9221.5|110
1605612900000|2020-11-17 11:35:00|9228.8|9223.8|9230.7|9225.7|9231|9226|9228.2|9223.2|62
1605613200000|2020-11-17 11:40:00|9230.6|9225.6|9233|9228|9233|9228|9230.5|9225.5|53
1605613500000|2020-11-17 11:45:00|9232.9|9227.9|9230.5|9225.5|9233|9228|9230.3|9225.3|54
1605613800000|2020-11-17 11:50:00|9230.4|9225.4|9231.4|9226.4|9232|9227|9229.9|9224.9|20
1605614100000|2020-11-17 11:55:00|9231.2|9226.2|9230.7|9225.7|9231.5|9226.5|9230.2|9225.2|51
1605614400000|2020-11-17 12:00:00|9231|9226|9233|9228|9233.5|9228.5|9230.9|9225.9|69
1605614700000|2020-11-17 12:05:00|9233.1|9228.1|9234.5|9229.5|9234.8|9229.8|9232.7|9227.7|40
1605615000000|2020-11-17 12:10:00|9234.4|9229.4|9232.7|9227.7|9234.5|9229.5|9232.5|9227.5|50
1605615300000|2020-11-17 12:15:00|9232.5|9227.5|9232.7|9227.7|9233.7|9228.7|9232.2|9227.2|11
1605615600000|2020-11-17 12:20:00|9232.5|9227.5|9235.5|9230.5|9235.6|9230.6|9230.9|9225.9|18
1605615900000|2020-11-17 12:25:00|9235.4|9230.4|9235|9230|9237|9232|9234.7|9229.7|58
1605616200000|2020-11-17 12:30:00|9234.9|9229.9|9235|9230|9236|9231|9234|9229|17
1605616500000|2020-11-17 12:35:00|9234.9|9229.9|9235.8|9230.8|9237.5|9232.5|9234.4|9229.4|48
1605616800000|2020-11-17 12:40:00|9235.7|9230.7|9237.5|9232.5|9239|9234|9235.5|9230.5|122
1605617100000|2020-11-17 12:45:00|9237.6|9232.6|9239|9234|9239.5|9234.5|9237.2|9232.2|29
1605617400000|2020-11-17 12:50:00|9238.9|9233.9|9235.1|9230.1|9238.9|9233.9|9235.1|9230.1|73
1605617700000|2020-11-17 12:55:00|9235.2|9230.2|9232|9227|9235.2|9230.2|9231.5|9226.5|19
1605618000000|2020-11-17 13:00:00|9231.8|9226.8|9231.4|9226.4|9231.8|9226.8|9230.4|9225.4|59
1605618300000|2020-11-17 13:05:00|9231.5|9226.5|9232.5|9227.5|9234|9229|9230.9|9225.9|41
1605618600000|2020-11-17 13:10:00|9232.9|9227.9|9231|9226|9233|9228|9231|9226|61
1605618900000|2020-11-17 13:15:00|9230.9|9225.9|9231.2|9226.2|9231.9|9226.9|9229.4|9224.4|31
1605619200000|2020-11-17 13:20:00|9231.4|9226.4|9231.3|9226.3|9232.9|9227.9|9230|9225|27
1605619500000|2020-11-17 13:25:00|9231.4|9226.4|9232.3|9227.3|9233.4|9228.4|9230.5|9225.5|56
1605619800000|2020-11-17 13:30:00|9232.2|9227.2|9234.4|9229.4|9235.2|9230.2|9229.2|9224.2|128
1605620100000|2020-11-17 13:35:00|9234.3|9229.3|9231.1|9226.1|9237.5|9232.5|9230.9|9225.9|122
1605620400000|2020-11-17 13:40:00|9231.2|9226.2|9228.4|9223.4|9231.4|9226.4|9227.3|9222.3|145
1605620700000|2020-11-17 13:45:00|9228.5|9223.5|9225.1|9220.1|9228.5|9223.5|9224.8|9219.8|361
1605621000000|2020-11-17 13:50:00|9224.9|9219.9|9227.5|9222.5|9228.4|9223.4|9224.2|9219.2|273
1605621300000|2020-11-17 13:55:00|9227.4|9222.4|9228.4|9223.4|9229.4|9224.4|9226.5|9221.5|67
1605621600000|2020-11-17 14:00:00|9228.5|9223.5|9229.9|9224.9|9231.4|9226.4|9228.5|9223.5|85
1605621900000|2020-11-17 14:05:00|9230|9225|9231.4|9226.4|9232.4|9227.4|9229|9224|59
1605622200000|2020-11-17 14:10:00|9231.5|9226.5|9234.9|9229.9|9235.7|9230.7|9231.2|9226.2|143
1605622500000|2020-11-17 14:15:00|9234.8|9229.8|9233.9|9228.9|9236.3|9231.3|9233.9|9228.9|65
1605622800000|2020-11-17 14:20:00|9233.7|9228.7|9236.9|9231.9|9237.7|9232.7|9232.9|9227.9|174
1605623100000|2020-11-17 14:25:00|9237|9232|9234.7|9229.7|9237.2|9232.2|9233.7|9228.7|81
1605623400000|2020-11-17 14:30:00|9234.5|9229.5|9232.5|9227.5|9234.5|9229.5|9230.8|9225.8|147
1605623700000|2020-11-17 14:35:00|9232.4|9227.4|9234.4|9229.4|9236.2|9231.2|9232.2|9227.2|152
1605624000000|2020-11-17 14:40:00|9234.2|9229.2|9235|9230|9235|9230|9231.3|9226.3|62
1605624300000|2020-11-17 14:45:00|9234.7|9229.7|9234.2|9229.2|9237.7|9232.7|9233.8|9228.8|91
1605624600000|2020-11-17 14:50:00|9234.1|9229.1|9237|9232|9237.2|9232.2|9233.8|9228.8|76
1605624900000|2020-11-17 14:55:00|9237.2|9232.2|9235.3|9230.3|9239.2|9234.2|9235.2|9230.2|191
1605625200000|2020-11-17 15:00:00|9235.5|9230.5|9239.2|9234.2|9240|9235|9235.2|9230.2|99
1605625500000|2020-11-17 15:05:00|9239.1|9234.1|9239.2|9234.2|9239.7|9234.7|9237.2|9232.2|141
1605625800000|2020-11-17 15:10:00|9239.5|9234.5|9236|9231|9239.5|9234.5|9235.1|9230.1|69
1605626100000|2020-11-17 15:15:00|9236.2|9231.2|9237.5|9232.5|9237.8|9232.8|9234.8|9229.8|84
1605626400000|2020-11-17 15:20:00|9237.7|9232.7|9234.7|9229.7|9239.8|9234.8|9233.3|9228.3|91
1605626700000|2020-11-17 15:25:00|9234.8|9229.8|9237.7|9232.7|9238|9233|9234.1|9229.1|77
1605627000000|2020-11-17 15:30:00|9237.8|9232.8|9242.7|9237.7|9244.7|9239.7|9237.2|9232.2|162
1605627300000|2020-11-17 15:35:00|9242.4|9237.4|9244.8|9239.8|9245.5|9240.5|9241.7|9236.7|147
1605627600000|2020-11-17 15:40:00|9244.7|9239.7|9241|9236|9244.7|9239.7|9240.8|9235.8|158
1605627900000|2020-11-17 15:45:00|9240.8|9235.8|9236.7|9231.7|9242.4|9237.4|9236.7|9231.7|111
1605628200000|2020-11-17 15:50:00|9236.5|9231.5|9234.8|9229.8|9238.5|9233.5|9233.8|9228.8|227
1605628500000|2020-11-17 15:55:00|9234.6|9229.6|9234.8|9229.8|9236.6|9231.6|9234.5|9229.5|125
1605628800000|2020-11-17 16:00:00|9235|9230|9236.2|9231.2|9237|9232|9234|9229|67
1605629100000|2020-11-17 16:05:00|9236.1|9231.1|9237.3|9232.3|9237.8|9232.8|9234.8|9229.8|33
1605629400000|2020-11-17 16:10:00|9237.4|9232.4|9238.6|9233.6|9238.7|9233.7|9237.4|9232.4|60
1605629700000|2020-11-17 16:15:00|9238.7|9233.7|9241.2|9236.2|9241.2|9236.2|9238|9233|31
1605630000000|2020-11-17 16:20:00|9241.1|9236.1|9241.3|9236.3|9242.7|9237.7|9239.7|9234.7|217
1605630300000|2020-11-17 16:25:00|9241.2|9236.2|9240.7|9235.7|9243|9238|9240.2|9235.2|210
1605630600000|2020-11-17 16:30:00|9240.5|9235.5|9240.2|9235.2|9241.7|9236.7|9239.7|9234.7|60
1605630900000|2020-11-17 16:35:00|9240.6|9235.6|9241.9|9236.9|9242.4|9237.4|9240.3|9235.3|50
1605631200000|2020-11-17 16:40:00|9241.7|9236.7|9242.7|9237.7|9243|9238|9241.7|9236.7|40
1605631500000|2020-11-17 16:45:00|9242.8|9237.8|9242.7|9237.7|9244|9239|9241.7|9236.7|48
1605631800000|2020-11-17 16:50:00|9242.8|9237.8|9242|9237|9243.2|9238.2|9241.7|9236.7|37
1605632100000|2020-11-17 16:55:00|9242.1|9237.1|9244|9239|9244.2|9239.2|9242|9237|160
1605632400000|2020-11-17 17:00:00|9244.1|9239.1|9244.5|9239.5|9245.3|9240.3|9243.1|9238.1|48
1605632700000|2020-11-17 17:05:00|9244.3|9239.3|9244.2|9239.2|9244.5|9239.5|9243.7|9238.7|19
1605633000000|2020-11-17 17:10:00|9244.5|9239.5|9243.3|9238.3|9247|9242|9243.2|9238.2|49
1605633300000|2020-11-17 17:15:00|9243.5|9238.5|9242.5|9237.5|9244|9239|9242.2|9237.2|47
1605633600000|2020-11-17 17:20:00|9242.7|9237.7|9243.2|9238.2|9243.2|9238.2|9242.2|9237.2|27
1605633900000|2020-11-17 17:25:00|9243.3|9238.3|9243.2|9238.2|9244.2|9239.2|9242.2|9237.2|22
1605634200000|2020-11-17 17:30:00|9243.3|9238.3|9242.8|9237.8|9244.8|9239.8|9242.8|9237.8|19
1605634500000|2020-11-17 17:35:00|9242.7|9237.7|9241.7|9236.7|9243.5|9238.5|9241.2|9236.2|31
1605634800000|2020-11-17 17:40:00|9241.6|9236.6|9242.2|9237.2|9242.5|9237.5|9241.2|9236.2|35
1605635100000|2020-11-17 17:45:00|9242.3|9237.3|9243.5|9238.5|9243.7|9238.7|9241.7|9236.7|43
1605635400000|2020-11-17 17:50:00|9243.9|9238.9|9242.5|9237.5|9244|9239|9242.2|9237.2|21
1605635700000|2020-11-17 17:55:00|9242.4|9237.4|9242.8|9237.8|9242.9|9237.9|9242|9237|30
1605636000000|2020-11-17 18:00:00|9242.7|9237.7|9241.2|9236.2|9243|9238|9241.2|9236.2|23
1605636300000|2020-11-17 18:05:00|9241.3|9236.3|9240.6|9235.6|9241.5|9236.5|9239.9|9234.9|89
1605636600000|2020-11-17 18:10:00|9240.4|9235.4|9240.2|9235.2|9240.7|9235.7|9239.7|9234.7|89
1605636900000|2020-11-17 18:15:00|9240.3|9235.3|9240|9235|9240.5|9235.5|9239.2|9234.2|20
1605637200000|2020-11-17 18:20:00|9240.2|9235.2|9240.8|9235.8|9241|9236|9240.2|9235.2|9
1605637500000|2020-11-17 18:25:00|9241|9236|9242.3|9237.3|9242.5|9237.5|9241|9236|25
1605637800000|2020-11-17 18:30:00|9242.5|9237.5|9241.5|9236.5|9242.7|9237.7|9241.2|9236.2|14
1605638100000|2020-11-17 18:35:00|9241.4|9236.4|9240.7|9235.7|9241.7|9236.7|9240.7|9235.7|9
1605638400000|2020-11-17 18:40:00|9240.9|9235.9|9242|9237|9242|9237|9240.5|9235.5|79
1605638700000|2020-11-17 18:45:00|9242.1|9237.1|9241|9236|9243|9238|9240.7|9235.7|43
1605639000000|2020-11-17 18:50:00|9240.8|9235.8|9240.3|9235.3|9241|9236|9239.7|9234.7|43
1605639300000|2020-11-17 18:55:00|9240.5|9235.5|9239.3|9234.3|9240.5|9235.5|9238.7|9233.7|28
1605639600000|2020-11-17 19:00:00|9239.5|9234.5|9239.4|9234.4|9240|9235|9239|9234|46
1605639900000|2020-11-17 19:05:00|9239.3|9234.3|9239.5|9234.5|9239.5|9234.5|9238.9|9233.9|25
1605640200000|2020-11-17 19:10:00|9239.7|9234.7|9237.2|9232.2|9239.7|9234.7|9237|9232|66
1605640500000|2020-11-17 19:15:00|9237.1|9232.1|9237.1|9232.1|9237.4|9232.4|9236.6|9231.6|51
1605640800000|2020-11-17 19:20:00|9237.2|9232.2|9237.4|9232.4|9237.7|9232.7|9237|9232|13
1605641100000|2020-11-17 19:25:00|9237.3|9232.3|9238.3|9233.3|9238.7|9233.7|9237.3|9232.3|3
1605641400000|2020-11-17 19:30:00|9238.4|9233.4|9238.7|9233.7|9238.8|9233.8|9238.2|9233.2|27
1605641700000|2020-11-17 19:35:00|9238.6|9233.6|9238.2|9233.2|9238.7|9233.7|9238|9233|108
1605642000000|2020-11-17 19:40:00|9238.1|9233.1|9238.7|9233.7|9238.7|9233.7|9238|9233|29
1605642300000|2020-11-17 19:45:00|9238.6|9233.6|9238.3|9233.3|9238.7|9233.7|9238.3|9233.3|6
1605642600000|2020-11-17 19:50:00|9238|9233|9238.7|9233.7|9238.7|9233.7|9237.8|9232.8|12
1605642900000|2020-11-17 19:55:00|9238.6|9233.6|9238.8|9233.8|9239.6|9234.6|9238.3|9233.3|568
1605643200000|2020-11-17 20:00:00|9239.3|9234.3|9239.5|9234.5|9240.1|9235.1|9239.3|9234.3|99
1605643500000|2020-11-17 20:05:00|9239.6|9234.6|9240.2|9235.2|9240.2|9235.2|9238.7|9233.7|20
1605643800000|2020-11-17 20:10:00|9240.1|9235.1|9240.7|9235.7|9241.2|9236.2|9240|9235|14
1605644100000|2020-11-17 20:15:00|9240.5|9235.5|9241|9236|9241|9236|9240.4|9235.4|61
1605644400000|2020-11-17 20:20:00|9241.2|9236.2|9242.2|9237.2|9242.5|9237.5|9241.1|9236.1|94
1605644700000|2020-11-17 20:25:00|9242.1|9237.1|9241.3|9236.3|9242.2|9237.2|9241.3|9236.3|22
1605645000000|2020-11-17 20:30:00|9241.2|9236.2|9241.6|9236.6|9241.7|9236.7|9241.1|9236.1|25
1605645300000|2020-11-17 20:35:00|9241.4|9236.4|9240.7|9235.7|9241.5|9236.5|9240.6|9235.6|21
1605645600000|2020-11-17 20:40:00|9240.6|9235.6|9241.5|9236.5|9241.5|9236.5|9240.2|9235.2|26
1605645900000|2020-11-17 20:45:00|9241.7|9236.7|9241.2|9236.2|9242.2|9237.2|9241.2|9236.2|74
1605646200000|2020-11-17 20:50:00|9241.3|9236.3|9240.7|9235.7|9242.2|9237.2|9240.6|9235.6|30
1605646500000|2020-11-17 20:55:00|9240.8|9235.8|9240.5|9235.5|9240.9|9235.9|9240|9235|95
1605646800000|2020-11-17 21:00:00|9240.3|9235.3|9240.2|9235.2|9241|9236|9240.1|9235.1|63
1605647100000|2020-11-17 21:05:00|9240.3|9235.3|9240.5|9235.5|9241.1|9236.1|9240.2|9235.2|3
1605647400000|2020-11-17 21:10:00|9240.4|9235.4|9240.5|9235.5|9240.7|9235.7|9240.1|9235.1|21
1605647700000|2020-11-17 21:15:00|9240.7|9235.7|9240.8|9235.8|9240.8|9235.8|9240|9235|15
1605648000000|2020-11-17 21:20:00|9240.6|9235.6|9240.6|9235.6|9240.7|9235.7|9240.5|9235.5|12
1605648300000|2020-11-17 21:25:00|9240.8|9235.8|9269.5|9260.5|9273.7|9266.7|9240.8|9235.8|0
1605649500000|2020-11-17 21:45:00|9270.2|9261.2|9270.2|9261.2|9270.2|9261.2|9270.2|9261.2|0
1605649800000|2020-11-17 21:50:00|9270.5|9263.5|9271|9262|9271|9263.5|9269.5|9260.5|3
1605650100000|2020-11-17 21:55:00|9240.5|9231.5|9240.5|9231.5|9240.5|9231.5|9240.5|9231.5|0
1605661200000|2020-11-18 01:00:00|9244|9239|9246.7|9241.7|9246.8|9241.8|9243.8|9238.8|95
1605661500000|2020-11-18 01:05:00|9246.8|9241.8|9247|9242|9247.6|9242.6|9245.6|9240.6|31
1605661800000|2020-11-18 01:10:00|9247.1|9242.1|9246.5|9241.5|9247.1|9242.1|9246.1|9241.1|16
1605662100000|2020-11-18 01:15:00|9246.4|9241.4|9246.3|9241.3|9246.6|9241.6|9245.5|9240.5|12
1605662400000|2020-11-18 01:20:00|9246.4|9241.4|9245.6|9240.6|9247.1|9242.1|9245|9240|14
1605662700000|2020-11-18 01:25:00|9245.9|9240.9|9245.5|9240.5|9246.4|9241.4|9245|9240|2
1605663000000|2020-11-18 01:30:00|9245.6|9240.6|9246.8|9241.8|9247.1|9242.1|9245.3|9240.3|20
1605663300000|2020-11-18 01:35:00|9246.7|9241.7|9247.6|9242.6|9247.6|9242.6|9246|9241|10
1605663600000|2020-11-18 01:40:00|9247.8|9242.8|9249|9244|9249.1|9244.1|9247.5|9242.5|42
1605663900000|2020-11-18 01:45:00|9248.8|9243.8|9248.1|9243.1|9249.4|9244.4|9248|9243|75
1605664200000|2020-11-18 01:50:00|9248|9243|9247.8|9242.8|9248|9243|9246.8|9241.8|7
1605664500000|2020-11-18 01:55:00|9247.7|9242.7|9246.8|9241.8|9247.8|9242.8|9246.7|9241.7|9
1605664800000|2020-11-18 02:00:00|9246.9|9241.9|9246.5|9241.5|9247.5|9242.5|9245.8|9240.8|8
1605665100000|2020-11-18 02:05:00|9246.6|9241.6|9246.6|9241.6|9246.9|9241.9|9246.3|9241.3|6
1605665400000|2020-11-18 02:10:00|9246.7|9241.7|9246.5|9241.5|9247.1|9242.1|9246.5|9241.5|0
1605665700000|2020-11-18 02:15:00|9246.3|9241.3|9246.1|9241.1|9246.3|9241.3|9245.7|9240.7|3
1605666000000|2020-11-18 02:20:00|9246.2|9241.2|9246|9241|9246.4|9241.4|9245.8|9240.8|2
1605666300000|2020-11-18 02:25:00|9246.1|9241.1|9246|9241|9246.3|9241.3|9245.8|9240.8|4
1605666600000|2020-11-18 02:30:00|9245.8|9240.8|9245.1|9240.1|9245.8|9240.8|9245|9240|14
1605666900000|2020-11-18 02:35:00|9245.2|9240.2|9245.8|9240.8|9245.9|9240.9|9245.2|9240.2|4
1605667200000|2020-11-18 02:40:00|9245.7|9240.7|9245.6|9240.6|9245.9|9240.9|9245.5|9240.5|1
1605667500000|2020-11-18 02:45:00|9245.5|9240.5|9245.3|9240.3|9245.6|9240.6|9245.3|9240.3|7
1605667800000|2020-11-18 02:50:00|9245.4|9240.4|9244.8|9239.8|9245.4|9240.4|9244.8|9239.8|5
1605668100000|2020-11-18 02:55:00|9244.9|9239.9|9243.6|9238.6|9244.9|9239.9|9243.2|9238.2|12
1605668400000|2020-11-18 03:00:00|9243.7|9238.7|9244.6|9239.6|9245.1|9240.1|9243.7|9238.7|7
1605668700000|2020-11-18 03:05:00|9244.5|9239.5|9244.9|9239.9|9245|9240|9244.5|9239.5|2
1605669000000|2020-11-18 03:10:00|9245|9240|9244.6|9239.6|9245|9240|9244.3|9239.3|11
1605669300000|2020-11-18 03:15:00|9244.5|9239.5|9244.4|9239.4|9244.6|9239.6|9244|9239|13
1605669600000|2020-11-18 03:20:00|9244.3|9239.3|9243.1|9238.1|9244.4|9239.4|9243|9238|2
1605669900000|2020-11-18 03:25:00|9243.4|9238.4|9243.6|9238.6|9243.6|9238.6|9243|9238|16
1605670200000|2020-11-18 03:30:00|9243.5|9238.5|9243.1|9238.1|9243.6|9238.6|9242.8|9237.8|9
1605670500000|2020-11-18 03:35:00|9243.4|9238.4|9243.1|9238.1|9243.4|9238.4|9242.5|9237.5|9
1605670800000|2020-11-18 03:40:00|9243|9238|9242.6|9237.6|9243.1|9238.1|9242|9237|12
1605671100000|2020-11-18 03:45:00|9242.5|9237.5|9242.6|9237.6|9242.6|9237.6|9242.5|9237.5|5
1605671400000|2020-11-18 03:50:00|9242.8|9237.8|9242|9237|9242.9|9237.9|9242|9237|2
1605671700000|2020-11-18 03:55:00|9241.9|9236.9|9241|9236|9242.1|9237.1|9241|9236|17
1605672000000|2020-11-18 04:00:00|9241.1|9236.1|9241.6|9236.6|9241.6|9236.6|9241|9236|6
1605672300000|2020-11-18 04:05:00|9241.5|9236.5|9241.1|9236.1|9241.9|9236.9|9241|9236|1
1605672600000|2020-11-18 04:10:00|9241.4|9236.4|9240.7|9235.7|9241.6|9236.6|9240.7|9235.7|8
1605672900000|2020-11-18 04:15:00|9240.5|9235.5|9240.1|9235.1|9240.6|9235.6|9240|9235|3
1605673200000|2020-11-18 04:20:00|9240.2|9235.2|9240|9235|9240.4|9235.4|9239.7|9234.7|7
1605673500000|2020-11-18 04:25:00|9240.1|9235.1|9239.3|9234.3|9240.1|9235.1|9239|9234|1
1605673800000|2020-11-18 04:30:00|9239.2|9234.2|9239.3|9234.3|9239.6|9234.6|9239|9234|6
1605674100000|2020-11-18 04:35:00|9239.4|9234.4|9239|9234|9239.6|9234.6|9239|9234|9
1605674400000|2020-11-18 04:40:00|9238.8|9233.8|9237.5|9232.5|9238.8|9233.8|9237.5|9232.5|27
1605674700000|2020-11-18 04:45:00|9237.6|9232.6|9236.6|9231.6|9237.6|9232.6|9236.5|9231.5|4
1605675000000|2020-11-18 04:50:00|9236.5|9231.5|9236.7|9231.7|9237.1|9232.1|9236.5|9231.5|4
1605675300000|2020-11-18 04:55:00|9236.5|9231.5|9237.1|9232.1|9237.4|9232.4|9236.5|9231.5|6
1605675600000|2020-11-18 05:00:00|9237|9232|9237.6|9232.6|9237.6|9232.6|9237|9232|20
1605675900000|2020-11-18 05:05:00|9237.5|9232.5|9237.1|9232.1|9237.6|9232.6|9237|9232|7
1605676200000|2020-11-18 05:10:00|9237|9232|9233.6|9228.6|9237.1|9232.1|9233.4|9228.4|47
1605676500000|2020-11-18 05:15:00|9233.5|9228.5|9233.8|9228.8|9234.6|9229.6|9233.5|9228.5|11
1605676800000|2020-11-18 05:20:00|9233.7|9228.7|9234.9|9229.9|9235.4|9230.4|9232.7|9227.7|27
1605677100000|2020-11-18 05:25:00|9234.8|9229.8|9233.3|9228.3|9235.1|9230.1|9233|9228|14
1605677400000|2020-11-18 05:30:00|9233.4|9228.4|9232.1|9227.1|9233.6|9228.6|9232.1|9227.1|38
1605677700000|2020-11-18 05:35:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9230.7|9225.7|78
1605678000000|2020-11-18 05:40:00|9232.2|9227.2|9233.1|9228.1|9233.6|9228.6|9232.1|9227.1|12
1605678300000|2020-11-18 05:45:00|9233|9228|9233.2|9228.2|9233.4|9228.4|9232.8|9227.8|3
1605678600000|2020-11-18 05:50:00|9233.1|9228.1|9232|9227|9233.6|9228.6|9232|9227|14
1605678900000|2020-11-18 05:55:00|9231.8|9226.8|9233.2|9228.2|9233.6|9228.6|9231|9226|12
1605679200000|2020-11-18 06:00:00|9233.3|9228.3|9233.7|9228.7|9233.9|9228.9|9232.5|9227.5|22
1605679500000|2020-11-18 06:05:00|9233.8|9228.8|9233.3|9228.3|9234.5|9229.5|9233|9228|19
1605679800000|2020-11-18 06:10:00|9233.5|9228.5|9234.3|9229.3|9234.5|9229.5|9233.5|9228.5|13
1605680100000|2020-11-18 06:15:00|9234.2|9229.2|9232.7|9227.7|9234.7|9229.7|9232.7|9227.7|4
1605680400000|2020-11-18 06:20:00|9232.8|9227.8|9233.1|9228.1|9233.2|9228.2|9232.4|9227.4|5
1605680700000|2020-11-18 06:25:00|9233.2|9228.2|9236.1|9231.1|9236.1|9231.1|9233.2|9228.2|22
1605681000000|2020-11-18 06:30:00|9236|9231|9235|9230|9236.1|9231.1|9234.7|9229.7|8
1605681300000|2020-11-18 06:35:00|9235.1|9230.1|9235|9230|9235.1|9230.1|9234.1|9229.1|5
1605681600000|2020-11-18 06:40:00|9235.1|9230.1|9232.8|9227.8|9235.1|9230.1|9232.8|9227.8|12
1605681900000|2020-11-18 06:45:00|9232.7|9227.7|9233.6|9228.6|9233.6|9228.6|9232|9227|11
1605682200000|2020-11-18 06:50:00|9233.5|9228.5|9232.6|9227.6|9233.5|9228.5|9231.5|9226.5|8
1605682500000|2020-11-18 06:55:00|9232.5|9227.5|9231.1|9226.1|9232.6|9227.6|9230.1|9225.1|6
1605682800000|2020-11-18 07:00:00|9231.6|9226.6|9230.3|9225.3|9231.6|9226.6|9230|9225|32
1605683100000|2020-11-18 07:05:00|9230.2|9225.2|9229.8|9224.8|9230.4|9225.4|9228.4|9223.4|27
1605683400000|2020-11-18 07:10:00|9229.9|9224.9|9229.5|9224.5|9229.9|9224.9|9228.7|9223.7|9
1605683700000|2020-11-18 07:15:00|9229.3|9224.3|9226.8|9221.8|9229.3|9224.3|9226.7|9221.7|57
1605684000000|2020-11-18 07:20:00|9226.9|9221.9|9225.4|9220.4|9227.1|9222.1|9224.8|9219.8|33
1605684300000|2020-11-18 07:25:00|9225.5|9220.5|9225.8|9220.8|9226.6|9221.6|9225.3|9220.3|28
1605684600000|2020-11-18 07:30:00|9225.9|9220.9|9226.2|9221.2|9226.3|9221.3|9225.7|9220.7|20
1605684900000|2020-11-18 07:35:00|9226.1|9221.1|9223.4|9218.4|9226.1|9221.1|9222.8|9217.8|95
1605685200000|2020-11-18 07:40:00|9223.3|9218.3|9224.8|9219.8|9225.9|9220.9|9223.3|9218.3|51
1605685500000|2020-11-18 07:45:00|9224.7|9219.7|9224.5|9219.5|9225.5|9220.5|9224.4|9219.4|17
1605685800000|2020-11-18 07:50:00|9224.3|9219.3|9223.8|9218.8|9224.7|9219.7|9223.7|9218.7|36
1605686100000|2020-11-18 07:55:00|9223.4|9218.4|9224.9|9219.9|9224.9|9219.9|9223|9218|204
1605686400000|2020-11-18 08:00:00|9224.8|9219.8|9224.8|9219.8|9227.6|9222.6|9223.8|9218.8|82
1605686700000|2020-11-18 08:05:00|9224.7|9219.7|9221.8|9216.8|9224.8|9219.8|9221.4|9216.4|83
1605687000000|2020-11-18 08:10:00|9221.9|9216.9|9219.7|9214.7|9223.3|9218.3|9219.5|9214.5|69
1605687300000|2020-11-18 08:15:00|9219.5|9214.5|9219.5|9214.5|9221.3|9216.3|9219.1|9214.1|46
1605687600000|2020-11-18 08:20:00|9219.6|9214.6|9219.5|9214.5|9220.8|9215.8|9219.5|9214.5|48
1605687900000|2020-11-18 08:25:00|9219.4|9214.4|9220.7|9215.7|9220.8|9215.8|9219|9214|155
1605688200000|2020-11-18 08:30:00|9220.6|9215.6|9222.9|9217.9|9223.4|9218.4|9219.8|9214.8|25
1605688500000|2020-11-18 08:35:00|9223.3|9218.3|9226.8|9221.8|9227.3|9222.3|9223.1|9218.1|72
1605688800000|2020-11-18 08:40:00|9226.7|9221.7|9224.3|9219.3|9226.8|9221.8|9224|9219|71
1605689100000|2020-11-18 08:45:00|9224.2|9219.2|9224.2|9219.2|9225.3|9220.3|9224|9219|19
1605689400000|2020-11-18 08:50:00|9224|9219|9224.8|9219.8|9225.3|9220.3|9222.8|9217.8|21
1605689700000|2020-11-18 08:55:00|9224.9|9219.9|9226.7|9221.7|9227.3|9222.3|9223.5|9218.5|33
1605690000000|2020-11-18 09:00:00|9226.5|9221.5|9225.3|9220.3|9227.8|9222.8|9225|9220|13
1605690300000|2020-11-18 09:05:00|9225.2|9220.2|9220.2|9215.2|9225.2|9220.2|9219.3|9214.3|62
1605690600000|2020-11-18 09:10:00|9220.3|9215.3|9221.8|9216.8|9221.8|9216.8|9219.5|9214.5|96
1605690900000|2020-11-18 09:15:00|9221.7|9216.7|9221.7|9216.7|9222.6|9217.6|9221.3|9216.3|30
1605691200000|2020-11-18 09:20:00|9221.8|9216.8|9222.7|9217.7|9224.8|9219.8|9221.8|9216.8|63
1605691500000|2020-11-18 09:25:00|9222.5|9217.5|9224.8|9219.8|9225.3|9220.3|9222.3|9217.3|15
1605691800000|2020-11-18 09:30:00|9225.1|9220.1|9223.7|9218.7|9225.3|9220.3|9223.3|9218.3|21
1605692100000|2020-11-18 09:35:00|9223.6|9218.6|9224.3|9219.3|9224.4|9219.4|9221.5|9216.5|34
1605692400000|2020-11-18 09:40:00|9224.2|9219.2|9221.8|9216.8|9224.2|9219.2|9221.6|9216.6|28
1605692700000|2020-11-18 09:45:00|9221.7|9216.7|9220.7|9215.7|9222.3|9217.3|9219.6|9214.6|28
1605693000000|2020-11-18 09:50:00|9220.6|9215.6|9219.8|9214.8|9220.6|9215.6|9219.2|9214.2|20
1605693300000|2020-11-18 09:55:00|9219.7|9214.7|9219.5|9214.5|9220.3|9215.3|9219.4|9214.4|20
1605693600000|2020-11-18 10:00:00|9219.6|9214.6|9222.7|9217.7|9222.8|9217.8|9219.4|9214.4|19
1605693900000|2020-11-18 10:05:00|9222.5|9217.5|9223.3|9218.3|9223.9|9218.9|9222.4|9217.4|22
1605694200000|2020-11-18 10:10:00|9223.4|9218.4|9221.4|9216.4|9223.9|9218.9|9220.7|9215.7|32
1605694500000|2020-11-18 10:15:00|9221.6|9216.6|9220.4|9215.4|9221.8|9216.8|9219.7|9214.7|19
1605694800000|2020-11-18 10:20:00|9220.6|9215.6|9220|9215|9222.2|9217.2|9219.8|9214.8|16
1605695100000|2020-11-18 10:25:00|9219.8|9214.8|9220.3|9215.3|9220.8|9215.8|9219.5|9214.5|25
1605695400000|2020-11-18 10:30:00|9220.4|9215.4|9222.8|9217.8|9222.8|9217.8|9220|9215|10
1605695700000|2020-11-18 10:35:00|9222.9|9217.9|9222.8|9217.8|9223.8|9218.8|9222.8|9217.8|18
1605696000000|2020-11-18 10:40:00|9222.7|9217.7|9226.2|9221.2|9226.5|9221.5|9222.1|9217.1|60
1605696300000|2020-11-18 10:45:00|9226.1|9221.1|9224.9|9219.9|9226.2|9221.2|9224.3|9219.3|19
1605696600000|2020-11-18 10:50:00|9225.1|9220.1|9225|9220|9226.7|9221.7|9224.8|9219.8|42
1605696900000|2020-11-18 10:55:00|9224.8|9219.8|9223.6|9218.6|9225.7|9220.7|9223.4|9218.4|18
1605697200000|2020-11-18 11:00:00|9223.5|9218.5|9223.9|9218.9|9224.2|9219.2|9222.8|9217.8|53
1605697500000|2020-11-18 11:05:00|9224.1|9219.1|9226.9|9221.9|9226.9|9221.9|9223.8|9218.8|32
1605697800000|2020-11-18 11:10:00|9226.8|9221.8|9226.5|9221.5|9228.2|9223.2|9226|9221|50
1605698100000|2020-11-18 11:15:00|9226.3|9221.3|9224.8|9219.8|9226.3|9221.3|9224.1|9219.1|17
1605698400000|2020-11-18 11:20:00|9224.9|9219.9|9228.3|9223.3|9228.7|9223.7|9224.9|9219.9|36
1605698700000|2020-11-18 11:25:00|9228.1|9223.1|9227|9222|9228.5|9223.5|9226.5|9221.5|23
1605699000000|2020-11-18 11:30:00|9227.1|9222.1|9227.2|9222.2|9227.4|9222.4|9225.8|9220.8|17
1605699300000|2020-11-18 11:35:00|9227.3|9222.3|9226.5|9221.5|9229|9224|9226.4|9221.4|28
1605699600000|2020-11-18 11:40:00|9226.6|9221.6|9224.2|9219.2|9226.7|9221.7|9224.2|9219.2|23
1605699900000|2020-11-18 11:45:00|9224.3|9219.3|9225.9|9220.9|9227.8|9222.8|9223.8|9218.8|57
1605700200000|2020-11-18 11:50:00|9226|9221|9227.2|9222.2|9228|9223|9225.2|9220.2|38
1605700500000|2020-11-18 11:55:00|9226.9|9221.9|9229|9224|9229.5|9224.5|9226.7|9221.7|34
1605700800000|2020-11-18 12:00:00|9229.2|9224.2|9237.1|9232.1|9237.5|9232.5|9229|9224|199
1605701100000|2020-11-18 12:05:00|9236.8|9231.8|9233.2|9228.2|9236.8|9231.8|9232.2|9227.2|42
1605701400000|2020-11-18 12:10:00|9233.1|9228.1|9231.5|9226.5|9233.2|9228.2|9230.4|9225.4|20
1605701700000|2020-11-18 12:15:00|9231.4|9226.4|9231.5|9226.5|9232.5|9227.5|9230.3|9225.3|35
1605702000000|2020-11-18 12:20:00|9231.3|9226.3|9230.6|9225.6|9231.6|9226.6|9229.9|9224.9|19
1605702300000|2020-11-18 12:25:00|9230.5|9225.5|9231.5|9226.5|9231.8|9226.8|9229.5|9224.5|9
1605702600000|2020-11-18 12:30:00|9231.3|9226.3|9231.2|9226.2|9231.5|9226.5|9229.3|9224.3|28
1605702900000|2020-11-18 12:35:00|9231.1|9226.1|9232.8|9227.8|9234.3|9229.3|9231.1|9226.1|37
1605703200000|2020-11-18 12:40:00|9232.7|9227.7|9231.5|9226.5|9233.2|9228.2|9231.3|9226.3|20
1605703500000|2020-11-18 12:45:00|9231.6|9226.6|9230.3|9225.3|9231.6|9226.6|9229.3|9224.3|21
1605703800000|2020-11-18 12:50:00|9230.4|9225.4|9234|9229|9234|9229|9230.4|9225.4|50
1605704100000|2020-11-18 12:55:00|9233.9|9228.9|9231.9|9226.9|9234|9229|9230.8|9225.8|59
1605704400000|2020-11-18 13:00:00|9231.8|9226.8|9233|9228|9233.5|9228.5|9231.2|9226.2|52
1605704700000|2020-11-18 13:05:00|9233.1|9228.1|9231.4|9226.4|9233.3|9228.3|9230.5|9225.5|78
1605705000000|2020-11-18 13:10:00|9231.3|9226.3|9230.8|9225.8|9232.7|9227.7|9230.4|9225.4|46
1605705300000|2020-11-18 13:15:00|9230.9|9225.9|9231.3|9226.3|9232.2|9227.2|9229.8|9224.8|15
1605705600000|2020-11-18 13:20:00|9231.2|9226.2|9237.2|9232.2|9238.5|9233.5|9229.8|9224.8|499
1605705900000|2020-11-18 13:25:00|9237.3|9232.3|9238.6|9233.6|9238.6|9233.6|9235.4|9230.4|95
1605706200000|2020-11-18 13:30:00|9239.5|9234.5|9239.1|9234.1|9239.5|9234.5|9236.7|9231.7|156
1605706500000|2020-11-18 13:35:00|9239|9234|9240.7|9235.7|9241.1|9236.1|9237.7|9232.7|86
1605706800000|2020-11-18 13:40:00|9240.5|9235.5|9241.5|9236.5|9243.1|9238.1|9240|9235|97
1605707100000|2020-11-18 13:45:00|9241.3|9236.3|9239.7|9234.7|9244.1|9239.1|9239.7|9234.7|51
1605707400000|2020-11-18 13:50:00|9239.8|9234.8|9238.5|9233.5|9240.6|9235.6|9238.5|9233.5|30
1605707700000|2020-11-18 13:55:00|9238.6|9233.6|9239|9234|9240.1|9235.1|9237.5|9232.5|24
1605708000000|2020-11-18 14:00:00|9238.8|9233.8|9238.1|9233.1|9239.6|9234.6|9236.8|9231.8|110
1605708300000|2020-11-18 14:05:00|9238|9233|9239.6|9234.6|9241.6|9236.6|9237.2|9232.2|106
1605708600000|2020-11-18 14:10:00|9240|9235|9238|9233|9240|9235|9238|9233|56
1605708900000|2020-11-18 14:15:00|9238.1|9233.1|9238|9233|9238.6|9233.6|9236.8|9231.8|34
1605709200000|2020-11-18 14:20:00|9237.9|9232.9|9234.9|9229.9|9238.6|9233.6|9234.6|9229.6|52
1605709500000|2020-11-18 14:25:00|9235|9230|9234.8|9229.8|9235.5|9230.5|9234.3|9229.3|41
1605709800000|2020-11-18 14:30:00|9234.6|9229.6|9232.1|9227.1|9235|9230|9231|9226|99
1605710100000|2020-11-18 14:35:00|9232.3|9227.3|9232.7|9227.7|9233.6|9228.6|9231.9|9226.9|49
1605710400000|2020-11-18 14:40:00|9232.6|9227.6|9230.1|9225.1|9232.6|9227.6|9228.5|9223.5|89
1605710700000|2020-11-18 14:45:00|9230.3|9225.3|9231.5|9226.5|9231.5|9226.5|9229.6|9224.6|79
1605711000000|2020-11-18 14:50:00|9231.6|9226.6|9231.6|9226.6|9232|9227|9230.4|9225.4|85
1605711300000|2020-11-18 14:55:00|9231.5|9226.5|9231.9|9226.9|9233.5|9228.5|9231|9226|32
1605711600000|2020-11-18 15:00:00|9232|9227|9229.1|9224.1|9232|9227|9228.9|9223.9|71
1605711900000|2020-11-18 15:05:00|9229|9224|9228.4|9223.4|9229.3|9224.3|9227.2|9222.2|54
1605712200000|2020-11-18 15:10:00|9228.5|9223.5|9228.8|9223.8|9229.8|9224.8|9227.5|9222.5|40
1605712500000|2020-11-18 15:15:00|9228.9|9223.9|9230.3|9225.3|9231.1|9226.1|9228.2|9223.2|80
1605712800000|2020-11-18 15:20:00|9230.2|9225.2|9226.6|9221.6|9230.3|9225.3|9226.6|9221.6|102
1605713100000|2020-11-18 15:25:00|9226.8|9221.8|9226.4|9221.4|9228.6|9223.6|9226.3|9221.3|87
1605713400000|2020-11-18 15:30:00|9226.5|9221.5|9227.2|9222.2|9228.2|9223.2|9224.3|9219.3|146
1605713700000|2020-11-18 15:35:00|9227.1|9222.1|9225.6|9220.6|9227.3|9222.3|9225.6|9220.6|83
1605714000000|2020-11-18 15:40:00|9225.4|9220.4|9226.8|9221.8|9227.3|9222.3|9224.6|9219.6|60
1605714300000|2020-11-18 15:45:00|9226.6|9221.6|9225.6|9220.6|9227.3|9222.3|9225.1|9220.1|86
1605714600000|2020-11-18 15:50:00|9225.8|9220.8|9224.3|9219.3|9225.8|9220.8|9222.8|9217.8|83
1605714900000|2020-11-18 15:55:00|9224.2|9219.2|9221.5|9216.5|9224.3|9219.3|9220.6|9215.6|135
1605715200000|2020-11-18 16:00:00|9221.6|9216.6|9222.3|9217.3|9222.5|9217.5|9220.5|9215.5|75
1605715500000|2020-11-18 16:05:00|9222.4|9217.4|9224.5|9219.5|9224.7|9219.7|9222.3|9217.3|23
1605715800000|2020-11-18 16:10:00|9224.3|9219.3|9224.8|9219.8|9225.1|9220.1|9222.1|9217.1|43
1605716100000|2020-11-18 16:15:00|9224.6|9219.6|9225.6|9220.6|9226.5|9221.5|9224.5|9219.5|36
1605716400000|2020-11-18 16:20:00|9225.7|9220.7|9226|9221|9226.5|9221.5|9225.1|9220.1|18
1605716700000|2020-11-18 16:25:00|9225.9|9220.9|9227.5|9222.5|9227.5|9222.5|9224.1|9219.1|100
1605717000000|2020-11-18 16:30:00|9227.4|9222.4|9225.3|9220.3|9227.5|9222.5|9224.9|9219.9|28
1605717300000|2020-11-18 16:35:00|9225.5|9220.5|9226.3|9221.3|9227|9222|9224.1|9219.1|44
1605717600000|2020-11-18 16:40:00|9226.2|9221.2|9224.8|9219.8|9226.5|9221.5|9223.6|9218.6|23
1605717900000|2020-11-18 16:45:00|9224.5|9219.5|9226.1|9221.1|9227|9222|9223.6|9218.6|32
1605718200000|2020-11-18 16:50:00|9226.5|9221.5|9225.6|9220.6|9226.5|9221.5|9224.6|9219.6|69
1605718500000|2020-11-18 16:55:00|9225.4|9220.4|9224|9219|9225.5|9220.5|9223.2|9218.2|18
1605718800000|2020-11-18 17:00:00|9223.8|9218.8|9223.8|9218.8|9224.7|9219.7|9223.3|9218.3|36
1605719100000|2020-11-18 17:05:00|9223.6|9218.6|9223|9218|9224.1|9219.1|9222.3|9217.3|76
1605719400000|2020-11-18 17:10:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.6|9217.6|18
1605719700000|2020-11-18 17:15:00|9223.4|9218.4|9226.5|9221.5|9226.5|9221.5|9223.1|9218.1|56
1605720000000|2020-11-18 17:20:00|9226.4|9221.4|9227|9222|9228.5|9223.5|9226.2|9221.2|45
1605720300000|2020-11-18 17:25:00|9226.6|9221.6|9226.1|9221.1|9227.5|9222.5|9225.6|9220.6|21
1605720600000|2020-11-18 17:30:00|9225.8|9220.8|9228.1|9223.1|9228.1|9223.1|9225.7|9220.7|44
1605720900000|2020-11-18 17:35:00|9228.5|9223.5|9227|9222|9228.5|9223.5|9226.4|9221.4|64
1605721200000|2020-11-18 17:40:00|9226.9|9221.9|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|18
1605721500000|2020-11-18 17:45:00|9226.6|9221.6|9227.3|9222.3|9227.5|9222.5|9226.5|9221.5|26
1605721800000|2020-11-18 17:50:00|9227.2|9222.2|9226|9221|9227.5|9222.5|9226|9221|17
1605722100000|2020-11-18 17:55:00|9226.1|9221.1|9226|9221|9226.8|9221.8|9225.9|9220.9|25
1605722400000|2020-11-18 18:00:00|9225.9|9220.9|9225.1|9220.1|9226.5|9221.5|9225.1|9220.1|84
1605722700000|2020-11-18 18:05:00|9225|9220|9227.6|9222.6|9227.9|9222.9|9224.6|9219.6|26
1605723000000|2020-11-18 18:10:00|9227.5|9222.5|9228|9223|9228.1|9223.1|9227|9222|31
1605723300000|2020-11-18 18:15:00|9227.9|9222.9|9226|9221|9228|9223|9226|9221|33
1605723600000|2020-11-18 18:20:00|9226.2|9221.2|9226.7|9221.7|9227|9222|9225.9|9220.9|12
1605723900000|2020-11-18 18:25:00|9226.8|9221.8|9228.1|9223.1|9228.1|9223.1|9226.6|9221.6|43
1605724200000|2020-11-18 18:30:00|9228.3|9223.3|9227.5|9222.5|9228.3|9223.3|9227|9222|23
1605724500000|2020-11-18 18:35:00|9227.1|9222.1|9226.7|9221.7|9227.6|9222.6|9226.5|9221.5|15
1605724800000|2020-11-18 18:40:00|9226.8|9221.8|9225.5|9220.5|9227|9222|9225.5|9220.5|33
1605725100000|2020-11-18 18:45:00|9225.6|9220.6|9226.8|9221.8|9226.8|9221.8|9225.5|9220.5|19
1605725400000|2020-11-18 18:50:00|9227.1|9222.1|9226.5|9221.5|9227.1|9222.1|9225.8|9220.8|24
1605725700000|2020-11-18 18:55:00|9226.4|9221.4|9227.7|9222.7|9228.3|9223.3|9226.2|9221.2|51
1605726000000|2020-11-18 19:00:00|9227.8|9222.8|9226.3|9221.3|9229|9224|9226.1|9221.1|17
1605726300000|2020-11-18 19:05:00|9226.1|9221.1|9227|9222|9227.5|9222.5|9226.1|9221.1|17
1605726600000|2020-11-18 19:10:00|9227.2|9222.2|9228.5|9223.5|9228.5|9223.5|9227|9222|43
1605726900000|2020-11-18 19:15:00|9228.4|9223.4|9229.1|9224.1|9229.3|9224.3|9228.1|9223.1|65
1605727200000|2020-11-18 19:20:00|9229.5|9224.5|9231|9226|9231.1|9226.1|9229.2|9224.2|157
1605727500000|2020-11-18 19:25:00|9230.8|9225.8|9231.6|9226.6|9232|9227|9230.5|9225.5|142
1605727800000|2020-11-18 19:30:00|9231.8|9226.8|9231|9226|9232.1|9227.1|9230.8|9225.8|41
1605728100000|2020-11-18 19:35:00|9231.1|9226.1|9232.1|9227.1|9233.1|9228.1|9231|9226|28
1605728400000|2020-11-18 19:40:00|9231.8|9226.8|9229|9224|9232|9227|9228.6|9223.6|40
1605728700000|2020-11-18 19:45:00|9228.8|9223.8|9229.3|9224.3|9229.5|9224.5|9228.4|9223.4|45
1605729000000|2020-11-18 19:50:00|9229.5|9224.5|9229.4|9224.4|9229.5|9224.5|9229|9224|20
1605729300000|2020-11-18 19:55:00|9229.5|9224.5|9229.5|9224.5|9229.8|9224.8|9228.1|9223.1|78
1605729600000|2020-11-18 20:00:00|9229.3|9224.3|9230.5|9225.5|9231.1|9226.1|9229.3|9224.3|47
1605729900000|2020-11-18 20:05:00|9230.6|9225.6|9229.5|9224.5|9231|9226|9229.1|9224.1|35
1605730200000|2020-11-18 20:10:00|9229.4|9224.4|9228.8|9223.8|9229.4|9224.4|9228.4|9223.4|38
1605730500000|2020-11-18 20:15:00|9229|9224|9228.5|9223.5|9229|9224|9227.7|9222.7|27
1605730800000|2020-11-18 20:20:00|9228.4|9223.4|9228.5|9223.5|9228.5|9223.5|9228.2|9223.2|0
1605731100000|2020-11-18 20:25:00|9228.6|9223.6|9230|9225|9230|9225|9228.6|9223.6|4
1605731400000|2020-11-18 20:30:00|9230.1|9225.1|9231.8|9226.8|9232.8|9227.8|9230.1|9225.1|76
1605731700000|2020-11-18 20:35:00|9231.7|9226.7|9233.8|9228.8|9234|9229|9231.7|9226.7|43
1605732000000|2020-11-18 20:40:00|9234|9229|9235.5|9230.5|9235.5|9230.5|9233.9|9228.9|48
1605732300000|2020-11-18 20:45:00|9235.4|9230.4|9236.5|9231.5|9236.6|9231.6|9235|9230|39
1605732600000|2020-11-18 20:50:00|9236.6|9231.6|9238.1|9233.1|9238.6|9233.6|9235.5|9230.5|147
1605732900000|2020-11-18 20:55:00|9238|9233|9238.2|9233.2|9238.6|9233.6|9237.5|9232.5|64
1605733200000|2020-11-18 21:00:00|9238.6|9233.6|9238.5|9233.5|9238.8|9233.8|9237|9232|24
1605733500000|2020-11-18 21:05:00|9238.7|9233.7|9240|9235|9240.1|9235.1|9238.6|9233.6|23
1605733800000|2020-11-18 21:10:00|9239.9|9234.9|9241|9236|9241.1|9236.1|9239.8|9234.8|17
1605734100000|2020-11-18 21:15:00|9240.6|9235.6|9240.2|9235.2|9240.7|9235.7|9240|9235|5
1605734400000|2020-11-18 21:20:00|9240.3|9235.3|9239.3|9234.3|9240.3|9235.3|9239.3|9234.3|3
1605734700000|2020-11-18 21:25:00|9239.2|9234.2|9238.1|9233.1|9239.3|9234.3|9237.5|9232.5|16
1605735000000|2020-11-18 21:30:00|9238.3|9233.3|9238.6|9233.6|9238.6|9233.6|9238.3|9233.3|26
1605735300000|2020-11-18 21:35:00|9238.7|9233.7|9238.1|9233.1|9238.8|9233.8|9238.1|9233.1|17
1605735600000|2020-11-18 21:40:00|9238|9233|9237.5|9232.5|9238.3|9233.3|9237.5|9232.5|15
1605735900000|2020-11-18 21:45:00|9237.3|9232.3|9236.8|9231.8|9237.6|9232.6|9236.7|9231.7|50
1605736200000|2020-11-18 21:50:00|9236.6|9231.6|9236.7|9231.7|9236.9|9231.9|9236.3|9231.3|4
1605736500000|2020-11-18 21:55:00|9236.8|9231.8|9238.1|9233.1|9238.1|9233.1|9236.7|9231.7|69
1605747600000|2020-11-19 01:00:00|9251.1|9246.1|9250.2|9245.2|9253.1|9248.1|9249.6|9244.6|112
1605747900000|2020-11-19 01:05:00|9250.3|9245.3|9249.8|9244.8|9250.3|9245.3|9249.4|9244.4|38
1605748200000|2020-11-19 01:10:00|9249.7|9244.7|9249.9|9244.9|9250.1|9245.1|9248.6|9243.6|40
1605748500000|2020-11-19 01:15:00|9250|9245|9249.8|9244.8|9250.4|9245.4|9249.2|9244.2|22
1605748800000|2020-11-19 01:20:00|9249.9|9244.9|9248.5|9243.5|9250.1|9245.1|9248.4|9243.4|6
1605749100000|2020-11-19 01:25:00|9248.6|9243.6|9249.3|9244.3|9249.6|9244.6|9248.4|9243.4|8
1605749400000|2020-11-19 01:30:00|9249.1|9244.1|9249.3|9244.3|9249.9|9244.9|9248.5|9243.5|41
1605749700000|2020-11-19 01:35:00|9249.5|9244.5|9250|9245|9250.6|9245.6|9249.3|9244.3|5
1605750000000|2020-11-19 01:40:00|9250.1|9245.1|9250.1|9245.1|9250.4|9245.4|9249.1|9244.1|7
1605750300000|2020-11-19 01:45:00|9250|9245|9249.8|9244.8|9250.1|9245.1|9249.5|9244.5|46
1605750600000|2020-11-19 01:50:00|9249.9|9244.9|9248.8|9243.8|9250.1|9245.1|9248.1|9243.1|8
1605750900000|2020-11-19 01:55:00|9248.6|9243.6|9247.6|9242.6|9248.6|9243.6|9247.3|9242.3|4
1605751200000|2020-11-19 02:00:00|9247.4|9242.4|9245.6|9240.6|9247.6|9242.6|9245.5|9240.5|39
1605751500000|2020-11-19 02:05:00|9245.7|9240.7|9245.6|9240.6|9246.5|9241.5|9245.5|9240.5|8
1605751800000|2020-11-19 02:10:00|9245.7|9240.7|9246.1|9241.1|9246.2|9241.2|9245.6|9240.6|5
1605752100000|2020-11-19 02:15:00|9246|9241|9246.1|9241.1|9246.1|9241.1|9245.6|9240.6|10
1605752400000|2020-11-19 02:20:00|9246.2|9241.2|9245.6|9240.6|9246.6|9241.6|9245.1|9240.1|1
1605752700000|2020-11-19 02:25:00|9245.5|9240.5|9245.6|9240.6|9245.6|9240.6|9245|9240|2
1605753000000|2020-11-19 02:30:00|9245.7|9240.7|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|17
1605753300000|2020-11-19 02:35:00|9244.4|9239.4|9243.6|9238.6|9244.6|9239.6|9243.3|9238.3|29
1605753600000|2020-11-19 02:40:00|9243.5|9238.5|9242.1|9237.1|9244.1|9239.1|9241.9|9236.9|10
1605753900000|2020-11-19 02:45:00|9242|9237|9243.1|9238.1|9243.1|9238.1|9241.6|9236.6|17
1605754200000|2020-11-19 02:50:00|9243|9238|9243.4|9238.4|9244|9239|9242.3|9237.3|14
1605754500000|2020-11-19 02:55:00|9243.6|9238.6|9244.5|9239.5|9244.7|9239.7|9243.3|9238.3|15
1605754800000|2020-11-19 03:00:00|9244.6|9239.6|9244.1|9239.1|9244.6|9239.6|9243.8|9238.8|28
1605755100000|2020-11-19 03:05:00|9244.2|9239.2|9243.8|9238.8|9244.6|9239.6|9243.6|9238.6|12
1605755400000|2020-11-19 03:10:00|9243.6|9238.6|9245.4|9240.4|9245.4|9240.4|9243.4|9238.4|19
1605755700000|2020-11-19 03:15:00|9245.6|9240.6|9245.6|9240.6|9246.1|9241.1|9244.8|9239.8|10
1605756000000|2020-11-19 03:20:00|9245.5|9240.5|9245.1|9240.1|9246.1|9241.1|9245|9240|23
1605756300000|2020-11-19 03:25:00|9245|9240|9245.3|9240.3|9245.5|9240.5|9244.6|9239.6|12
1605756600000|2020-11-19 03:30:00|9245.4|9240.4|9245.9|9240.9|9245.9|9240.9|9245|9240|12
1605756900000|2020-11-19 03:35:00|9246.1|9241.1|9245.6|9240.6|9246.1|9241.1|9245.6|9240.6|17
1605757200000|2020-11-19 03:40:00|9245.7|9240.7|9246.8|9241.8|9247.1|9242.1|9245.7|9240.7|5
1605757500000|2020-11-19 03:45:00|9246.9|9241.9|9246.8|9241.8|9247.1|9242.1|9246.6|9241.6|3
1605757800000|2020-11-19 03:50:00|9246.5|9241.5|9246.1|9241.1|9246.6|9241.6|9245.9|9240.9|2
1605758100000|2020-11-19 03:55:00|9246.3|9241.3|9247.5|9242.5|9248.1|9243.1|9246.3|9241.3|21
1605758400000|2020-11-19 04:00:00|9247.6|9242.6|9247|9242|9247.6|9242.6|9246.8|9241.8|21
1605758700000|2020-11-19 04:05:00|9246.8|9241.8|9246.8|9241.8|9247.1|9242.1|9246.1|9241.1|11
1605759000000|2020-11-19 04:10:00|9246.9|9241.9|9246.1|9241.1|9247.1|9242.1|9245.8|9240.8|11
1605759300000|2020-11-19 04:15:00|9246|9241|9245.4|9240.4|9246|9241|9245.4|9240.4|1
1605759600000|2020-11-19 04:20:00|9245.3|9240.3|9245.1|9240.1|9246.1|9241.1|9244.9|9239.9|16
1605759900000|2020-11-19 04:25:00|9245|9240|9244.3|9239.3|9245.1|9240.1|9244.3|9239.3|19
1605760200000|2020-11-19 04:30:00|9244.4|9239.4|9245.1|9240.1|9245.1|9240.1|9244.4|9239.4|53
1605760500000|2020-11-19 04:35:00|9245.2|9240.2|9245.1|9240.1|9245.6|9240.6|9244.8|9239.8|23
1605760800000|2020-11-19 04:40:00|9245|9240|9244.1|9239.1|9245.1|9240.1|9243.8|9238.8|29
1605761100000|2020-11-19 04:45:00|9244|9239|9243.9|9238.9|9244.1|9239.1|9243.8|9238.8|6
1605761400000|2020-11-19 04:50:00|9243.8|9238.8|9243.9|9238.9|9244.1|9239.1|9243.4|9238.4|5
1605761700000|2020-11-19 04:55:00|9243.8|9238.8|9244.1|9239.1|9244.1|9239.1|9243.6|9238.6|8
1605762000000|2020-11-19 05:00:00|9244.2|9239.2|9244.1|9239.1|9245.1|9240.1|9244|9239|10
1605762300000|2020-11-19 05:05:00|9244.2|9239.2|9245.4|9240.4|9245.6|9240.6|9244.2|9239.2|6
1605762600000|2020-11-19 05:10:00|9245.6|9240.6|9247.1|9242.1|9247.1|9242.1|9245.6|9240.6|34
1605762900000|2020-11-19 05:15:00|9247|9242|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|12
1605763200000|2020-11-19 05:20:00|9247.2|9242.2|9246.6|9241.6|9247.8|9242.8|9246.5|9241.5|17
1605763500000|2020-11-19 05:25:00|9246.5|9241.5|9245.3|9240.3|9246.5|9241.5|9245.3|9240.3|14
1605763800000|2020-11-19 05:30:00|9245.1|9240.1|9244.9|9239.9|9245.3|9240.3|9244.9|9239.9|7
1605764100000|2020-11-19 05:35:00|9244.6|9239.6|9243.4|9238.4|9244.6|9239.6|9243.3|9238.3|37
1605764400000|2020-11-19 05:40:00|9243.3|9238.3|9243.4|9238.4|9244.1|9239.1|9243.1|9238.1|66
1605764700000|2020-11-19 05:45:00|9243.3|9238.3|9243.1|9238.1|9243.6|9238.6|9242.4|9237.4|16
1605765000000|2020-11-19 05:50:00|9243|9238|9243.1|9238.1|9243.1|9238.1|9242.8|9237.8|26
1605765300000|2020-11-19 05:55:00|9243|9238|9242.8|9237.8|9243.1|9238.1|9241.3|9236.3|32
1605765600000|2020-11-19 06:00:00|9242.9|9237.9|9243.1|9238.1|9243.1|9238.1|9241.8|9236.8|3
1605765900000|2020-11-19 06:05:00|9243.2|9238.2|9244.6|9239.6|9245.1|9240.1|9242.7|9237.7|3
1605766200000|2020-11-19 06:10:00|9244.7|9239.7|9245.6|9240.6|9245.8|9240.8|9244.6|9239.6|6
1605766500000|2020-11-19 06:15:00|9245.7|9240.7|9246.6|9241.6|9246.6|9241.6|9245.2|9240.2|8
1605766800000|2020-11-19 06:20:00|9246.7|9241.7|9246.6|9241.6|9247.4|9242.4|9246.2|9241.2|9
1605767100000|2020-11-19 06:25:00|9246.7|9241.7|9246.1|9241.1|9247.4|9242.4|9245.9|9240.9|17
1605767400000|2020-11-19 06:30:00|9246.2|9241.2|9245.2|9240.2|9247.3|9242.3|9245.2|9240.2|17
1605767700000|2020-11-19 06:35:00|9245.1|9240.1|9244.1|9239.1|9245.1|9240.1|9243.9|9238.9|55
1605768000000|2020-11-19 06:40:00|9244|9239|9244.1|9239.1|9244.1|9239.1|9243.9|9238.9|4
1605768300000|2020-11-19 06:45:00|9244.2|9239.2|9243.9|9238.9|9244.6|9239.6|9242.9|9237.9|5
1605768600000|2020-11-19 06:50:00|9244|9239|9243.2|9238.2|9244.1|9239.1|9242.9|9237.9|2
1605768900000|2020-11-19 06:55:00|9243.3|9238.3|9243.2|9238.2|9243.6|9238.6|9242.4|9237.4|22
1605769200000|2020-11-19 07:00:00|9243|9238|9243.4|9238.4|9244.8|9239.8|9242.4|9237.4|26
1605769500000|2020-11-19 07:05:00|9243.1|9238.1|9244.1|9239.1|9246|9241|9243.1|9238.1|39
1605769800000|2020-11-19 07:10:00|9244|9239|9243.6|9238.6|9244.1|9239.1|9242.1|9237.1|28
1605770100000|2020-11-19 07:15:00|9243.7|9238.7|9242.4|9237.4|9243.7|9238.7|9242.4|9237.4|27
1605770400000|2020-11-19 07:20:00|9242.2|9237.2|9243.1|9238.1|9243.6|9238.6|9241.9|9236.9|12
1605770700000|2020-11-19 07:25:00|9243|9238|9243.6|9238.6|9244.1|9239.1|9242.9|9237.9|12
1605771000000|2020-11-19 07:30:00|9243.7|9238.7|9242.4|9237.4|9244.5|9239.5|9242.4|9237.4|10
1605771300000|2020-11-19 07:35:00|9242.5|9237.5|9242.8|9237.8|9243.5|9238.5|9241.6|9236.6|17
1605771600000|2020-11-19 07:40:00|9242.6|9237.6|9242.9|9237.9|9243.2|9238.2|9242.2|9237.2|15
1605771900000|2020-11-19 07:45:00|9242.7|9237.7|9246.4|9241.4|9246.5|9241.5|9242.6|9237.6|64
1605772200000|2020-11-19 07:50:00|9246.6|9241.6|9246.5|9241.5|9248.1|9243.1|9245.5|9240.5|43
1605772500000|2020-11-19 07:55:00|9246.6|9241.6|9246.9|9241.9|9248.1|9243.1|9246.4|9241.4|41
1605772800000|2020-11-19 08:00:00|9246.7|9241.7|9245.6|9240.6|9246.7|9241.7|9243.7|9238.7|80
1605773100000|2020-11-19 08:05:00|9245.4|9240.4|9249.7|9244.7|9252.6|9247.6|9244.9|9239.9|95
1605773400000|2020-11-19 08:10:00|9249.6|9244.6|9251.8|9246.8|9253.4|9248.4|9249.1|9244.1|141
1605773700000|2020-11-19 08:15:00|9251.6|9246.6|9254.4|9249.4|9255.7|9250.7|9251.1|9246.1|269
1605774000000|2020-11-19 08:20:00|9254.1|9249.1|9255.6|9250.6|9255.6|9250.6|9252.9|9247.9|52
1605774300000|2020-11-19 08:25:00|9255.5|9250.5|9256.4|9251.4|9257.2|9252.2|9255.2|9250.2|96
1605774600000|2020-11-19 08:30:00|9256.2|9251.2|9256.4|9251.4|9258.1|9253.1|9255.9|9250.9|84
1605774900000|2020-11-19 08:35:00|9256.2|9251.2|9256.4|9251.4|9256.9|9251.9|9255.9|9250.9|48
1605775200000|2020-11-19 08:40:00|9256.6|9251.6|9253.7|9248.7|9256.6|9251.6|9253.6|9248.6|61
1605775500000|2020-11-19 08:45:00|9253.9|9248.9|9257.9|9252.9|9257.9|9252.9|9252.2|9247.2|120
1605775800000|2020-11-19 08:50:00|9257.6|9252.6|9262.9|9257.9|9263.1|9258.1|9257.6|9252.6|135
1605776100000|2020-11-19 08:55:00|9263.1|9258.1|9261.6|9256.6|9264.2|9259.2|9260.8|9255.8|157
1605776400000|2020-11-19 09:00:00|9261.7|9256.7|9260.9|9255.9|9265|9260|9260.1|9255.1|189
1605776700000|2020-11-19 09:05:00|9261|9256|9258.2|9253.2|9261.1|9256.1|9257.1|9252.1|86
1605777000000|2020-11-19 09:10:00|9258.6|9253.6|9258|9253|9259.5|9254.5|9257.1|9252.1|76
1605777300000|2020-11-19 09:15:00|9257.9|9252.9|9260.1|9255.1|9260.8|9255.8|9257.7|9252.7|57
1605777600000|2020-11-19 09:20:00|9260.4|9255.4|9260.6|9255.6|9261.8|9256.8|9259.4|9254.4|38
1605777900000|2020-11-19 09:25:00|9260.5|9255.5|9260.6|9255.6|9261.2|9256.2|9259.8|9254.8|33
1605778200000|2020-11-19 09:30:00|9260.1|9255.1|9256.1|9251.1|9260.1|9255.1|9255.6|9250.6|62
1605778500000|2020-11-19 09:35:00|9256.2|9251.2|9260.1|9255.1|9261.6|9256.6|9256.2|9251.2|55
1605778800000|2020-11-19 09:40:00|9260.3|9255.3|9258.4|9253.4|9260.8|9255.8|9258.1|9253.1|35
1605779100000|2020-11-19 09:45:00|9258.3|9253.3|9260.8|9255.8|9261|9256|9257.1|9252.1|66
1605779400000|2020-11-19 09:50:00|9260.9|9255.9|9260.6|9255.6|9261.2|9256.2|9259.5|9254.5|38
1605779700000|2020-11-19 09:55:00|9260.7|9255.7|9262.7|9257.7|9263.1|9258.1|9260.7|9255.7|93
1605780000000|2020-11-19 10:00:00|9262.6|9257.6|9260.6|9255.6|9263.4|9258.4|9260.2|9255.2|150
1605780300000|2020-11-19 10:05:00|9260.9|9255.9|9261.7|9256.7|9263.1|9258.1|9260.6|9255.6|180
1605780600000|2020-11-19 10:10:00|9261.9|9256.9|9265.6|9260.6|9266.1|9261.1|9261.9|9256.9|74
1605780900000|2020-11-19 10:15:00|9265.4|9260.4|9266.4|9261.4|9270.9|9265.9|9265.4|9260.4|306
1605781200000|2020-11-19 10:20:00|9266.8|9261.8|9267.3|9262.3|9267.9|9262.9|9265.7|9260.7|57
1605781500000|2020-11-19 10:25:00|9267.1|9262.1|9268.1|9263.1|9269.2|9264.2|9265.9|9260.9|47
1605781800000|2020-11-19 10:30:00|9268.2|9263.2|9264.4|9259.4|9269|9264|9264.2|9259.2|40
1605782100000|2020-11-19 10:35:00|9264.3|9259.3|9264.4|9259.4|9265.5|9260.5|9263.6|9258.6|17
1605782400000|2020-11-19 10:40:00|9264.5|9259.5|9265.5|9260.5|9265.9|9260.9|9264.4|9259.4|23
1605782700000|2020-11-19 10:45:00|9265.4|9260.4|9262.5|9257.5|9265.7|9260.7|9261.7|9256.7|73
1605783000000|2020-11-19 10:50:00|9262.4|9257.4|9259.4|9254.4|9262.5|9257.5|9259.4|9254.4|110
1605783300000|2020-11-19 10:55:00|9259.5|9254.5|9261.1|9256.1|9262.3|9257.3|9258.4|9253.4|66
1605783600000|2020-11-19 11:00:00|9261|9256|9261.5|9256.5|9262.1|9257.1|9259|9254|155
1605783900000|2020-11-19 11:05:00|9261.6|9256.6|9261.6|9256.6|9262.9|9257.9|9260.4|9255.4|29
1605784200000|2020-11-19 11:10:00|9261.4|9256.4|9262.1|9257.1|9262.1|9257.1|9259.9|9254.9|54
1605784500000|2020-11-19 11:15:00|9262.2|9257.2|9263.8|9258.8|9264.4|9259.4|9262.2|9257.2|48
1605784800000|2020-11-19 11:20:00|9263.9|9258.9|9263.9|9258.9|9265|9260|9262.7|9257.7|19
1605785100000|2020-11-19 11:25:00|9264|9259|9261|9256|9264|9259|9260.7|9255.7|41
1605785400000|2020-11-19 11:30:00|9260.9|9255.9|9261.7|9256.7|9262.1|9257.1|9260.2|9255.2|18
1605785700000|2020-11-19 11:35:00|9261.8|9256.8|9259.7|9254.7|9262.6|9257.6|9258.7|9253.7|49
1605786000000|2020-11-19 11:40:00|9259.6|9254.6|9255.4|9250.4|9259.7|9254.7|9255.4|9250.4|35
1605786300000|2020-11-19 11:45:00|9255.6|9250.6|9252.9|9247.9|9255.6|9250.6|9252.1|9247.1|64
1605786600000|2020-11-19 11:50:00|9252.7|9247.7|9253.2|9248.2|9253.3|9248.3|9251.4|9246.4|32
1605786900000|2020-11-19 11:55:00|9253.1|9248.1|9252.4|9247.4|9253.2|9248.2|9251.7|9246.7|14
1605787200000|2020-11-19 12:00:00|9252.5|9247.5|9252.4|9247.4|9253.2|9248.2|9251.7|9246.7|44
1605787500000|2020-11-19 12:05:00|9252.7|9247.7|9251.7|9246.7|9253.6|9248.6|9251.7|9246.7|31
1605787800000|2020-11-19 12:10:00|9251.6|9246.6|9252.4|9247.4|9253.1|9248.1|9251.4|9246.4|26
1605788100000|2020-11-19 12:15:00|9252.5|9247.5|9253.7|9248.7|9254.3|9249.3|9252.2|9247.2|19
1605788400000|2020-11-19 12:20:00|9253.8|9248.8|9254.7|9249.7|9255|9250|9253.2|9248.2|17
1605788700000|2020-11-19 12:25:00|9254.6|9249.6|9253.6|9248.6|9255.4|9250.4|9253.6|9248.6|13
1605789000000|2020-11-19 12:30:00|9253.7|9248.7|9254.5|9249.5|9254.6|9249.6|9252.7|9247.7|15
1605789300000|2020-11-19 12:35:00|9254.4|9249.4|9255.9|9250.9|9256|9251|9254.2|9249.2|18
1605789600000|2020-11-19 12:40:00|9255.7|9250.7|9255.1|9250.1|9256.1|9251.1|9254.2|9249.2|34
1605789900000|2020-11-19 12:45:00|9255.2|9250.2|9254.8|9249.8|9255.9|9250.9|9254.7|9249.7|15
1605790200000|2020-11-19 12:50:00|9254.9|9249.9|9252.2|9247.2|9255.1|9250.1|9252|9247|71
1605790500000|2020-11-19 12:55:00|9252.4|9247.4|9255.2|9250.2|9255.5|9250.5|9251.5|9246.5|30
1605790800000|2020-11-19 13:00:00|9255.4|9250.4|9259|9254|9259.8|9254.8|9255.1|9250.1|193
1605791100000|2020-11-19 13:05:00|9258.9|9253.9|9256.7|9251.7|9259|9254|9256.7|9251.7|37
1605791400000|2020-11-19 13:10:00|9256.8|9251.8|9255.9|9250.9|9256.8|9251.8|9255.7|9250.7|35
1605791700000|2020-11-19 13:15:00|9255.8|9250.8|9254|9249|9257.5|9252.5|9253.5|9248.5|32
1605792000000|2020-11-19 13:20:00|9253.9|9248.9|9255.4|9250.4|9255.5|9250.5|9253.9|9248.9|30
1605792300000|2020-11-19 13:25:00|9255.5|9250.5|9257.8|9252.8|9257.8|9252.8|9255.4|9250.4|55
1605792600000|2020-11-19 13:30:00|9257.7|9252.7|9259.3|9254.3|9259.5|9254.5|9257.3|9252.3|102
1605792900000|2020-11-19 13:35:00|9259.5|9254.5|9261|9256|9262.3|9257.3|9259.2|9254.2|142
1605793200000|2020-11-19 13:40:00|9261.3|9256.3|9260.6|9255.6|9262.2|9257.2|9260.2|9255.2|32
1605793500000|2020-11-19 13:45:00|9260.2|9255.2|9259.8|9254.8|9262.2|9257.2|9259.8|9254.8|80
1605793800000|2020-11-19 13:50:00|9259.6|9254.6|9258.2|9253.2|9259.7|9254.7|9256.1|9251.1|72
1605794100000|2020-11-19 13:55:00|9258.3|9253.3|9258.5|9253.5|9259|9254|9257.6|9252.6|56
1605794400000|2020-11-19 14:00:00|9258.1|9253.1|9259.6|9254.6|9260.4|9255.4|9257.8|9252.8|52
1605794700000|2020-11-19 14:05:00|9259.5|9254.5|9260.4|9255.4|9261.2|9256.2|9259.2|9254.2|40
1605795000000|2020-11-19 14:10:00|9260.3|9255.3|9262.4|9257.4|9263|9258|9259.4|9254.4|106
1605795300000|2020-11-19 14:15:00|9262.5|9257.5|9263.2|9258.2|9264|9259|9262.5|9257.5|53
1605795600000|2020-11-19 14:20:00|9262.9|9257.9|9266.5|9261.5|9266.7|9261.7|9262.2|9257.2|129
1605795900000|2020-11-19 14:25:00|9266.4|9261.4|9263.6|9258.6|9267|9262|9262.6|9257.6|117
1605796200000|2020-11-19 14:30:00|9263.7|9258.7|9264.8|9259.8|9267.2|9262.2|9263.7|9258.7|195
1605796500000|2020-11-19 14:35:00|9264.9|9259.9|9262.2|9257.2|9264.9|9259.9|9261.3|9256.3|116
1605796800000|2020-11-19 14:40:00|9262.4|9257.4|9263.5|9258.5|9265.3|9260.3|9262.2|9257.2|23
1605797100000|2020-11-19 14:45:00|9263.2|9258.2|9258.1|9253.1|9263.4|9258.4|9258.1|9253.1|255
1605797400000|2020-11-19 14:50:00|9258.2|9253.2|9257.9|9252.9|9259.9|9254.9|9257|9252|66
1605797700000|2020-11-19 14:55:00|9258|9253|9256.7|9251.7|9258.9|9253.9|9255.7|9250.7|176
1605798000000|2020-11-19 15:00:00|9256.5|9251.5|9257.1|9252.1|9258.2|9253.2|9252.7|9247.7|136
1605798300000|2020-11-19 15:05:00|9257|9252|9255.3|9250.3|9257.6|9252.6|9254.8|9249.8|101
1605798600000|2020-11-19 15:10:00|9255.5|9250.5|9256.5|9251.5|9256.7|9251.7|9253.3|9248.3|110
1605798900000|2020-11-19 15:15:00|9256.6|9251.6|9255.4|9250.4|9256.9|9251.9|9254.8|9249.8|93
1605799200000|2020-11-19 15:20:00|9255.3|9250.3|9258.4|9253.4|9258.4|9253.4|9254.1|9249.1|72
1605799500000|2020-11-19 15:25:00|9258.3|9253.3|9255.6|9250.6|9259.9|9254.9|9254.7|9249.7|107
1605799800000|2020-11-19 15:30:00|9255.5|9250.5|9256.6|9251.6|9256.6|9251.6|9254.3|9249.3|100
1605800100000|2020-11-19 15:35:00|9256.5|9251.5|9253.6|9248.6|9256.6|9251.6|9253|9248|140
1605800400000|2020-11-19 15:40:00|9253.3|9248.3|9249.6|9244.6|9253.8|9248.8|9249.2|9244.2|158
1605800700000|2020-11-19 15:45:00|9249.5|9244.5|9247.7|9242.7|9249.6|9244.6|9246.1|9241.1|112
1605801000000|2020-11-19 15:50:00|9247.6|9242.6|9248.4|9243.4|9250.5|9245.5|9247.3|9242.3|159
1605801300000|2020-11-19 15:55:00|9248.8|9243.8|9251.6|9246.6|9252.4|9247.4|9247.7|9242.7|198
1605801600000|2020-11-19 16:00:00|9251.3|9246.3|9248.9|9243.9|9252.2|9247.2|9248.9|9243.9|83
1605801900000|2020-11-19 16:05:00|9248.8|9243.8|9250.7|9245.7|9251.2|9246.2|9248.6|9243.6|42
1605802200000|2020-11-19 16:10:00|9250.6|9245.6|9254.3|9249.3|9255.8|9250.8|9250.6|9245.6|57
1605802500000|2020-11-19 16:15:00|9254.4|9249.4|9252.6|9247.6|9254.4|9249.4|9251.9|9246.9|70
1605802800000|2020-11-19 16:20:00|9252.7|9247.7|9249.6|9244.6|9252.9|9247.9|9249.6|9244.6|51
1605803100000|2020-11-19 16:25:00|9249.8|9244.8|9250.4|9245.4|9250.7|9245.7|9249.1|9244.1|56
1605803400000|2020-11-19 16:30:00|9250.1|9245.1|9249|9244|9250.9|9245.9|9247.9|9242.9|105
1605803700000|2020-11-19 16:35:00|9248.9|9243.9|9251.2|9246.2|9251.5|9246.5|9248.9|9243.9|59
1605804000000|2020-11-19 16:40:00|9251.1|9246.1|9251.5|9246.5|9252|9247|9250.7|9245.7|26
1605804300000|2020-11-19 16:45:00|9251.7|9246.7|9251.2|9246.2|9252|9247|9249.7|9244.7|79
1605804600000|2020-11-19 16:50:00|9251.4|9246.4|9251.4|9246.4|9252.5|9247.5|9251.3|9246.3|38
1605804900000|2020-11-19 16:55:00|9251.3|9246.3|9249.4|9244.4|9251.3|9246.3|9248.6|9243.6|53
1605805200000|2020-11-19 17:00:00|9249.5|9244.5|9249.5|9244.5|9250.2|9245.2|9248.9|9243.9|49
1605805500000|2020-11-19 17:05:00|9249.4|9244.4|9247.7|9242.7|9250|9245|9247.5|9242.5|40
1605805800000|2020-11-19 17:10:00|9247.5|9242.5|9246.9|9241.9|9248.5|9243.5|9246.9|9241.9|38
1605806100000|2020-11-19 17:15:00|9246.7|9241.7|9246.7|9241.7|9247|9242|9246.4|9241.4|82
1605806400000|2020-11-19 17:20:00|9246.6|9241.6|9245.4|9240.4|9246.6|9241.6|9245.4|9240.4|17
1605806700000|2020-11-19 17:25:00|9245.5|9240.5|9244.9|9239.9|9245.7|9240.7|9244.6|9239.6|89
1605807000000|2020-11-19 17:30:00|9244.8|9239.8|9244.1|9239.1|9244.8|9239.8|9243.9|9238.9|258
1605807300000|2020-11-19 17:35:00|9243.9|9238.9|9244.7|9239.7|9245.5|9240.5|9243.9|9238.9|92
1605807600000|2020-11-19 17:40:00|9244.6|9239.6|9246.9|9241.9|9246.9|9241.9|9244.4|9239.4|30
1605807900000|2020-11-19 17:45:00|9246.8|9241.8|9246.8|9241.8|9247.2|9242.2|9246.6|9241.6|35
1605808200000|2020-11-19 17:50:00|9246.6|9241.6|9247.4|9242.4|9247.4|9242.4|9246.6|9241.6|8
1605808500000|2020-11-19 17:55:00|9247.3|9242.3|9245.2|9240.2|9247.4|9242.4|9244.2|9239.2|63
1605808800000|2020-11-19 18:00:00|9245.1|9240.1|9244.1|9239.1|9245.3|9240.3|9243.8|9238.8|33
1605809100000|2020-11-19 18:05:00|9244|9239|9244.9|9239.9|9245.2|9240.2|9244|9239|42
1605809400000|2020-11-19 18:10:00|9244.8|9239.8|9244.4|9239.4|9245|9240|9244.1|9239.1|44
1605809700000|2020-11-19 18:15:00|9244.3|9239.3|9244|9239|9244.5|9239.5|9243.8|9238.8|8
1605810000000|2020-11-19 18:20:00|9244.1|9239.1|9243.8|9238.8|9244.4|9239.4|9243.8|9238.8|7
1605810300000|2020-11-19 18:25:00|9244|9239|9244.1|9239.1|9244.1|9239.1|9243.5|9238.5|31
1605810600000|2020-11-19 18:30:00|9244|9239|9243.8|9238.8|9244.4|9239.4|9243.8|9238.8|73
1605810900000|2020-11-19 18:35:00|9243.7|9238.7|9243.4|9238.4|9243.8|9238.8|9242.5|9237.5|39
1605811200000|2020-11-19 18:40:00|9243.3|9238.3|9243.4|9238.4|9243.4|9238.4|9242.9|9237.9|37
1605811500000|2020-11-19 18:45:00|9243.3|9238.3|9241.9|9236.9|9243.4|9238.4|9241.6|9236.6|111
1605811800000|2020-11-19 18:50:00|9241.6|9236.6|9240.6|9235.6|9241.9|9236.9|9240.6|9235.6|49
1605812100000|2020-11-19 18:55:00|9240.3|9235.3|9240.3|9235.3|9240.6|9235.6|9240.3|9235.3|78
1605812400000|2020-11-19 19:00:00|9240.4|9235.4|9237|9232|9240.6|9235.6|9237|9232|409
1605812700000|2020-11-19 19:05:00|9237.1|9232.1|9232.8|9227.8|9237.7|9232.7|9232.6|9227.6|704
1605813000000|2020-11-19 19:10:00|9232.6|9227.6|9233.1|9228.1|9233.6|9228.6|9230.6|9225.6|233
1605813300000|2020-11-19 19:15:00|9233|9228|9233.9|9228.9|9234.1|9229.1|9232.2|9227.2|51
1605813600000|2020-11-19 19:20:00|9233.8|9228.8|9234.1|9229.1|9234.1|9229.1|9232.8|9227.8|14
1605813900000|2020-11-19 19:25:00|9234|9229|9232.6|9227.6|9234.1|9229.1|9232.3|9227.3|44
1605814200000|2020-11-19 19:30:00|9232.5|9227.5|9232.6|9227.6|9232.6|9227.6|9231.6|9226.6|21
1605814500000|2020-11-19 19:35:00|9232.5|9227.5|9231.5|9226.5|9232.6|9227.6|9231.5|9226.5|39
1605814800000|2020-11-19 19:40:00|9231.6|9226.6|9228.3|9223.3|9231.6|9226.6|9228.3|9223.3|255
1605815100000|2020-11-19 19:45:00|9228.5|9223.5|9230.6|9225.6|9230.6|9225.6|9227.6|9222.6|240
1605815400000|2020-11-19 19:50:00|9231.1|9226.1|9231.6|9226.6|9231.6|9226.6|9230.3|9225.3|24
1605815700000|2020-11-19 19:55:00|9231.5|9226.5|9227.1|9222.1|9231.5|9226.5|9227.1|9222.1|200
1605816000000|2020-11-19 20:00:00|9227.4|9222.4|9228.4|9223.4|9228.8|9223.8|9227.4|9222.4|54
1605816300000|2020-11-19 20:05:00|9228.3|9223.3|9228.6|9223.6|9229.1|9224.1|9228.3|9223.3|6
1605816600000|2020-11-19 20:10:00|9228.8|9223.8|9226.1|9221.1|9228.8|9223.8|9225.8|9220.8|69
1605816900000|2020-11-19 20:15:00|9226.2|9221.2|9227.3|9222.3|9228.6|9223.6|9226.1|9221.1|63
1605817200000|2020-11-19 20:20:00|9227.1|9222.1|9227.4|9222.4|9227.4|9222.4|9226.3|9221.3|27
1605817500000|2020-11-19 20:25:00|9227.5|9222.5|9227.6|9222.6|9228.1|9223.1|9227.3|9222.3|10
1605817800000|2020-11-19 20:30:00|9227.5|9222.5|9225.9|9220.9|9227.5|9222.5|9225.6|9220.6|22
1605818100000|2020-11-19 20:35:00|9225.8|9220.8|9224.4|9219.4|9225.9|9220.9|9223.6|9218.6|100
1605818400000|2020-11-19 20:40:00|9224.3|9219.3|9224.9|9219.9|9225.9|9220.9|9224.3|9219.3|27
1605818700000|2020-11-19 20:45:00|9224.8|9219.8|9225.1|9220.1|9225.4|9220.4|9224.1|9219.1|26
1605819000000|2020-11-19 20:50:00|9224.9|9219.9|9223.6|9218.6|9224.9|9219.9|9223.6|9218.6|28
1605819300000|2020-11-19 20:55:00|9223.8|9218.8|9223.5|9218.5|9225.1|9220.1|9223.3|9218.3|49
1605819600000|2020-11-19 21:00:00|9223.6|9218.6|9223.3|9218.3|9224.9|9219.9|9223.3|9218.3|20
1605819900000|2020-11-19 21:05:00|9223.2|9218.2|9222.3|9217.3|9223.6|9218.6|9222.3|9217.3|45
1605820200000|2020-11-19 21:10:00|9222.5|9217.5|9222.3|9217.3|9222.9|9217.9|9221.9|9216.9|24
1605820500000|2020-11-19 21:15:00|9222.2|9217.2|9223.4|9218.4|9223.4|9218.4|9222.1|9217.1|14
1605820800000|2020-11-19 21:20:00|9223.3|9218.3|9223.4|9218.4|9223.5|9218.5|9223.1|9218.1|35
1605821100000|2020-11-19 21:25:00|9223.6|9218.6|9223.6|9218.6|9223.8|9218.8|9223.3|9218.3|22
1605821400000|2020-11-19 21:30:00|9223.8|9218.8|9224.3|9219.3|9224.5|9219.5|9223.3|9218.3|42
1605821700000|2020-11-19 21:35:00|9224.4|9219.4|9224.3|9219.3|9224.4|9219.4|9223.5|9218.5|11
1605822000000|2020-11-19 21:40:00|9224.4|9219.4|9224.5|9219.5|9224.8|9219.8|9224.3|9219.3|10
1605822300000|2020-11-19 21:45:00|9224.4|9219.4|9223.6|9218.6|9224.9|9219.9|9223.6|9218.6|21
1605822600000|2020-11-19 21:50:00|9223.5|9218.5|9225.8|9220.8|9225.8|9220.8|9222.9|9217.9|21
1605822900000|2020-11-19 21:55:00|9225.6|9220.6|9229.9|9222.9|9231|9225.3|9225.6|9220.6|249
1605834000000|2020-11-20 01:00:00|9229.6|9224.6|9228.7|9223.7|9230.3|9225.3|9228.3|9223.3|47
1605834300000|2020-11-20 01:05:00|9228.9|9223.9|9229.4|9224.4|9229.4|9224.4|9228.4|9223.4|13
1605834600000|2020-11-20 01:10:00|9229.3|9224.3|9229.2|9224.2|9229.4|9224.4|9228.3|9223.3|38
1605834900000|2020-11-20 01:15:00|9229.3|9224.3|9227.9|9222.9|9229.3|9224.3|9227.8|9222.8|115
1605835200000|2020-11-20 01:20:00|9227.8|9222.8|9227.4|9222.4|9228.3|9223.3|9227.4|9222.4|12
1605835500000|2020-11-20 01:25:00|9227.5|9222.5|9228.4|9223.4|9228.4|9223.4|9227.4|9222.4|7
1605835800000|2020-11-20 01:30:00|9228.3|9223.3|9228.3|9223.3|9228.6|9223.6|9228.1|9223.1|6
1605836100000|2020-11-20 01:35:00|9228.2|9223.2|9228.5|9223.5|9228.8|9223.8|9227.9|9222.9|15
1605836400000|2020-11-20 01:40:00|9228.6|9223.6|9227.9|9222.9|9228.6|9223.6|9227.9|9222.9|11
1605836700000|2020-11-20 01:45:00|9228|9223|9228.3|9223.3|9228.3|9223.3|9227.3|9222.3|11
1605837000000|2020-11-20 01:50:00|9228.4|9223.4|9227.9|9222.9|9229|9224|9227.8|9222.8|44
1605837300000|2020-11-20 01:55:00|9227.8|9222.8|9228.3|9223.3|9228.7|9223.7|9227.6|9222.6|5
1605837600000|2020-11-20 02:00:00|9228.1|9223.1|9228.9|9223.9|9228.9|9223.9|9228.1|9223.1|40
1605837900000|2020-11-20 02:05:00|9229|9224|9230.1|9225.1|9231.1|9226.1|9228.9|9223.9|11
1605838200000|2020-11-20 02:10:00|9230.3|9225.3|9230.6|9225.6|9231.1|9226.1|9230.1|9225.1|20
1605838500000|2020-11-20 02:15:00|9230.5|9225.5|9231.6|9226.6|9231.6|9226.6|9230.1|9225.1|4
1605838800000|2020-11-20 02:20:00|9231.4|9226.4|9231.1|9226.1|9231.9|9226.9|9231.1|9226.1|9
1605839100000|2020-11-20 02:25:00|9231.4|9226.4|9231.3|9226.3|9231.4|9226.4|9231.1|9226.1|10
1605839400000|2020-11-20 02:30:00|9231.4|9226.4|9231.8|9226.8|9231.9|9226.9|9231.3|9226.3|11
1605839700000|2020-11-20 02:35:00|9231.6|9226.6|9231.4|9226.4|9231.9|9226.9|9231.4|9226.4|5
1605840000000|2020-11-20 02:40:00|9231.1|9226.1|9231.6|9226.6|9232.1|9227.1|9231.1|9226.1|5
1605840300000|2020-11-20 02:45:00|9231.8|9226.8|9231.6|9226.6|9231.9|9226.9|9231.1|9226.1|5
1605840600000|2020-11-20 02:50:00|9231.5|9226.5|9231.6|9226.6|9231.6|9226.6|9231.1|9226.1|9
1605840900000|2020-11-20 02:55:00|9231.5|9226.5|9230.5|9225.5|9231.6|9226.6|9230.4|9225.4|2
1605841200000|2020-11-20 03:00:00|9230.6|9225.6|9229.1|9224.1|9230.7|9225.7|9229.1|9224.1|14
1605841500000|2020-11-20 03:05:00|9229|9224|9228.1|9223.1|9229|9224|9228.1|9223.1|8
1605841800000|2020-11-20 03:10:00|9228|9223|9226.9|9221.9|9228.1|9223.1|9226.6|9221.6|15
1605842100000|2020-11-20 03:15:00|9226.6|9221.6|9226.9|9221.9|9227.6|9222.6|9226.5|9221.5|18
1605842400000|2020-11-20 03:20:00|9227.1|9222.1|9225.6|9220.6|9227.2|9222.2|9225.5|9220.5|2
1605842700000|2020-11-20 03:25:00|9225.5|9220.5|9226.1|9221.1|9226.3|9221.3|9225.5|9220.5|13
1605843000000|2020-11-20 03:30:00|9226.3|9221.3|9227.8|9222.8|9227.8|9222.8|9226.1|9221.1|11
1605843300000|2020-11-20 03:35:00|9227.9|9222.9|9228.4|9223.4|9228.9|9223.9|9227.8|9222.8|8
1605843600000|2020-11-20 03:40:00|9228.3|9223.3|9227.6|9222.6|9228.3|9223.3|9227.2|9222.2|59
1605843900000|2020-11-20 03:45:00|9227.5|9222.5|9227.9|9222.9|9228.1|9223.1|9227.3|9222.3|5
1605844200000|2020-11-20 03:50:00|9228.1|9223.1|9228.6|9223.6|9228.9|9223.9|9227.7|9222.7|2
1605844500000|2020-11-20 03:55:00|9228.4|9223.4|9227.8|9222.8|9228.4|9223.4|9227.6|9222.6|25
1605844800000|2020-11-20 04:00:00|9227.7|9222.7|9228.4|9223.4|9228.4|9223.4|9227.6|9222.6|5
1605845100000|2020-11-20 04:05:00|9228.3|9223.3|9227.8|9222.8|9228.4|9223.4|9227.6|9222.6|12
1605845400000|2020-11-20 04:10:00|9227.9|9222.9|9227|9222|9227.9|9222.9|9227|9222|7
1605845700000|2020-11-20 04:15:00|9227.1|9222.1|9226.6|9221.6|9227.1|9222.1|9226.4|9221.4|11
1605846000000|2020-11-20 04:20:00|9226.7|9221.7|9226.5|9221.5|9226.7|9221.7|9226.2|9221.2|1
1605846300000|2020-11-20 04:25:00|9226.4|9221.4|9226.7|9221.7|9226.7|9221.7|9226.4|9221.4|0
1605846600000|2020-11-20 04:30:00|9226.6|9221.6|9226.4|9221.4|9226.7|9221.7|9225.7|9220.7|3
1605846900000|2020-11-20 04:35:00|9226.5|9221.5|9224.5|9219.5|9226.5|9221.5|9224.4|9219.4|39
1605847200000|2020-11-20 04:40:00|9224.4|9219.4|9222.7|9217.7|9224.5|9219.5|9222.1|9217.1|83
1605847500000|2020-11-20 04:45:00|9222.8|9217.8|9222.7|9217.7|9223.4|9218.4|9221.9|9216.9|33
1605847800000|2020-11-20 04:50:00|9222.6|9217.6|9222.1|9217.1|9222.7|9217.7|9222.1|9217.1|6
1605848100000|2020-11-20 04:55:00|9222|9217|9221.8|9216.8|9222.1|9217.1|9221.3|9216.3|38
1605848400000|2020-11-20 05:00:00|9221.6|9216.6|9221.2|9216.2|9221.9|9216.9|9220.5|9215.5|9
1605848700000|2020-11-20 05:05:00|9221.3|9216.3|9221.4|9216.4|9221.7|9216.7|9221.2|9216.2|23
1605849000000|2020-11-20 05:10:00|9221.2|9216.2|9222.3|9217.3|9222.7|9217.7|9221.2|9216.2|9
1605849300000|2020-11-20 05:15:00|9222.4|9217.4|9222.9|9217.9|9223.2|9218.2|9222.4|9217.4|7
1605849600000|2020-11-20 05:20:00|9222.7|9217.7|9222.7|9217.7|9223.5|9218.5|9222.4|9217.4|12
1605849900000|2020-11-20 05:25:00|9222.8|9217.8|9223.7|9218.7|9223.7|9218.7|9222.7|9217.7|11
1605850200000|2020-11-20 05:30:00|9224.1|9219.1|9222.4|9217.4|9224.2|9219.2|9221.9|9216.9|67
1605850500000|2020-11-20 05:35:00|9222.2|9217.2|9221.3|9216.3|9222.7|9217.7|9220.4|9215.4|46
1605850800000|2020-11-20 05:40:00|9221.5|9216.5|9220.4|9215.4|9221.7|9216.7|9218.4|9213.4|141
1605851100000|2020-11-20 05:45:00|9220.2|9215.2|9220.7|9215.7|9220.7|9215.7|9219.9|9214.9|9
1605851400000|2020-11-20 05:50:00|9221|9216|9221.1|9216.1|9221.2|9216.2|9220.4|9215.4|7
1605851700000|2020-11-20 05:55:00|9220.9|9215.9|9221|9216|9221.4|9216.4|9219.7|9214.7|31
1605852000000|2020-11-20 06:00:00|9221.2|9216.2|9222.2|9217.2|9222.2|9217.2|9220.9|9215.9|14
1605852300000|2020-11-20 06:05:00|9222.3|9217.3|9222.6|9217.6|9223.6|9218.6|9221.9|9216.9|9
1605852600000|2020-11-20 06:10:00|9222.7|9217.7|9222.2|9217.2|9222.7|9217.7|9221.2|9216.2|22
1605852900000|2020-11-20 06:15:00|9221.9|9216.9|9221.7|9216.7|9222.6|9217.6|9220.9|9215.9|8
1605853200000|2020-11-20 06:20:00|9222.1|9217.1|9221.7|9216.7|9222.7|9217.7|9221.7|9216.7|10
1605853500000|2020-11-20 06:25:00|9221.6|9216.6|9219.2|9214.2|9221.6|9216.6|9219.1|9214.1|43
1605853800000|2020-11-20 06:30:00|9219.1|9214.1|9219.2|9214.2|9219.4|9214.4|9218.7|9213.7|29
1605854100000|2020-11-20 06:35:00|9219.3|9214.3|9219.7|9214.7|9221.1|9216.1|9219.2|9214.2|16
1605854400000|2020-11-20 06:40:00|9219.5|9214.5|9219.2|9214.2|9220.6|9215.6|9219.2|9214.2|12
1605854700000|2020-11-20 06:45:00|9219.3|9214.3|9219.6|9214.6|9219.9|9214.9|9219.1|9214.1|27
1605855000000|2020-11-20 06:50:00|9219.5|9214.5|9220.7|9215.7|9220.9|9215.9|9219.2|9214.2|3
1605855300000|2020-11-20 06:55:00|9220.8|9215.8|9221.2|9216.2|9221.2|9216.2|9220.7|9215.7|39
1605855600000|2020-11-20 07:00:00|9221.6|9216.6|9219.6|9214.6|9221.7|9216.7|9218.9|9213.9|51
1605855900000|2020-11-20 07:05:00|9219.7|9214.7|9224.9|9219.9|9225.7|9220.7|9219.7|9214.7|71
1605856200000|2020-11-20 07:10:00|9225.1|9220.1|9226.2|9221.2|9226.2|9221.2|9224.4|9219.4|53
1605856500000|2020-11-20 07:15:00|9226.1|9221.1|9226.9|9221.9|9227.8|9222.8|9225.9|9220.9|30
1605856800000|2020-11-20 07:20:00|9226.7|9221.7|9226.8|9221.8|9228.2|9223.2|9226.7|9221.7|18
1605857100000|2020-11-20 07:25:00|9227.1|9222.1|9227.7|9222.7|9227.7|9222.7|9226|9221|6
1605857400000|2020-11-20 07:30:00|9227.6|9222.6|9229.9|9224.9|9230.2|9225.2|9225.9|9220.9|40
1605857700000|2020-11-20 07:35:00|9230|9225|9230|9225|9230.2|9225.2|9229.1|9224.1|12
1605858000000|2020-11-20 07:40:00|9229.7|9224.7|9231.7|9226.7|9232.6|9227.6|9229.4|9224.4|41
1605858300000|2020-11-20 07:45:00|9232|9227|9230.4|9225.4|9232.2|9227.2|9230.1|9225.1|47
1605858600000|2020-11-20 07:50:00|9230.6|9225.6|9230.6|9225.6|9232.1|9227.1|9230|9225|31
1605858900000|2020-11-20 07:55:00|9231.1|9226.1|9231.9|9226.9|9232.4|9227.4|9230.1|9225.1|23
1605859200000|2020-11-20 08:00:00|9231.6|9226.6|9229.6|9224.6|9232.3|9227.3|9228.6|9223.6|97
1605859500000|2020-11-20 08:05:00|9229.5|9224.5|9231.6|9226.6|9232.2|9227.2|9229.5|9224.5|34
1605859800000|2020-11-20 08:10:00|9231.5|9226.5|9232.6|9227.6|9233.1|9228.1|9231.2|9226.2|101
1605860100000|2020-11-20 08:15:00|9232.5|9227.5|9231.3|9226.3|9232.5|9227.5|9229.7|9224.7|45
1605860400000|2020-11-20 08:20:00|9231.4|9226.4|9229.2|9224.2|9231.8|9226.8|9229|9224|38
1605860700000|2020-11-20 08:25:00|9229.3|9224.3|9228.9|9223.9|9229.5|9224.5|9227|9222|85
1605861000000|2020-11-20 08:30:00|9228.7|9223.7|9230.9|9225.9|9231.1|9226.1|9227.2|9222.2|25
1605861300000|2020-11-20 08:35:00|9231.1|9226.1|9231.6|9226.6|9232.2|9227.2|9230|9225|34
1605861600000|2020-11-20 08:40:00|9231.5|9226.5|9228.6|9223.6|9231.6|9226.6|9227.7|9222.7|54
1605861900000|2020-11-20 08:45:00|9228.5|9223.5|9231.6|9226.6|9231.9|9226.9|9228.2|9223.2|22
1605862200000|2020-11-20 08:50:00|9231.5|9226.5|9229.2|9224.2|9232.2|9227.2|9228.7|9223.7|11
1605862500000|2020-11-20 08:55:00|9229.1|9224.1|9227.7|9222.7|9229.1|9224.1|9227.7|9222.7|88
1605862800000|2020-11-20 09:00:00|9227.9|9222.9|9233.1|9228.1|9233.4|9228.4|9227.2|9222.2|129
1605863100000|2020-11-20 09:05:00|9233|9228|9234.7|9229.7|9236|9231|9232.3|9227.3|208
1605863400000|2020-11-20 09:10:00|9234.5|9229.5|9232.6|9227.6|9234.6|9229.6|9231.7|9226.7|41
1605863700000|2020-11-20 09:15:00|9233.1|9228.1|9232.7|9227.7|9233.1|9228.1|9231.2|9226.2|53
1605864000000|2020-11-20 09:20:00|9233|9228|9232.9|9227.9|9233.6|9228.6|9231.7|9226.7|52
1605864300000|2020-11-20 09:25:00|9232.7|9227.7|9229.6|9224.6|9235.7|9230.7|9229.2|9224.2|110
1605864600000|2020-11-20 09:30:00|9229.5|9224.5|9231|9226|9232.5|9227.5|9229.1|9224.1|66
1605864900000|2020-11-20 09:35:00|9230.9|9225.9|9229.9|9224.9|9232|9227|9229.5|9224.5|36
1605865200000|2020-11-20 09:40:00|9230.4|9225.4|9229.9|9224.9|9230.7|9225.7|9228.4|9223.4|60
1605865500000|2020-11-20 09:45:00|9229.6|9224.6|9231.6|9226.6|9232.4|9227.4|9229.4|9224.4|31
1605865800000|2020-11-20 09:50:00|9231.4|9226.4|9232.1|9227.1|9232.4|9227.4|9230.6|9225.6|32
1605866100000|2020-11-20 09:55:00|9231.7|9226.7|9234.3|9229.3|9235.1|9230.1|9231.6|9226.6|40
1605866400000|2020-11-20 10:00:00|9234.4|9229.4|9233.8|9228.8|9235.2|9230.2|9233.2|9228.2|36
1605866700000|2020-11-20 10:05:00|9233.7|9228.7|9234.5|9229.5|9235.5|9230.5|9233|9228|40
1605867000000|2020-11-20 10:10:00|9234.8|9229.8|9234|9229|9235.5|9230.5|9232.9|9227.9|62
1605867300000|2020-11-20 10:15:00|9234.1|9229.1|9236.5|9231.5|9237|9232|9232.7|9227.7|64
1605867600000|2020-11-20 10:20:00|9237|9232|9237.2|9232.2|9237.7|9232.7|9235.5|9230.5|38
1605867900000|2020-11-20 10:25:00|9236.7|9231.7|9237|9232|9238.2|9233.2|9236.2|9231.2|126
1605868200000|2020-11-20 10:30:00|9237.2|9232.2|9234.9|9229.9|9237.4|9232.4|9234.9|9229.9|54
1605868500000|2020-11-20 10:35:00|9235|9230|9235|9230|9236.5|9231.5|9234|9229|64
1605868800000|2020-11-20 10:40:00|9234.9|9229.9|9235.5|9230.5|9237.2|9232.2|9234.7|9229.7|20
1605869100000|2020-11-20 10:45:00|9235|9230|9236|9231|9236.2|9231.2|9234.1|9229.1|25
1605869400000|2020-11-20 10:50:00|9235.7|9230.7|9236.5|9231.5|9236.6|9231.6|9235.2|9230.2|11
1605869700000|2020-11-20 10:55:00|9236.4|9231.4|9238|9233|9238.5|9233.5|9235.7|9230.7|21
1605870000000|2020-11-20 11:00:00|9238.1|9233.1|9238.4|9233.4|9239.4|9234.4|9237.7|9232.7|39
1605870300000|2020-11-20 11:05:00|9237.9|9232.9|9236|9231|9238.5|9233.5|9236|9231|29
1605870600000|2020-11-20 11:10:00|9235.9|9230.9|9235.5|9230.5|9236.4|9231.4|9234.2|9229.2|18
1605870900000|2020-11-20 11:15:00|9235.4|9230.4|9236.5|9231.5|9238.1|9233.1|9235.2|9230.2|23
1605871200000|2020-11-20 11:20:00|9236.2|9231.2|9234.5|9229.5|9236.2|9231.2|9233.2|9228.2|48
1605871500000|2020-11-20 11:25:00|9234.6|9229.6|9234.3|9229.3|9235.5|9230.5|9233.5|9228.5|22
1605871800000|2020-11-20 11:30:00|9234.4|9229.4|9232|9227|9234.8|9229.8|9231.7|9226.7|80
1605872100000|2020-11-20 11:35:00|9232.3|9227.3|9230.1|9225.1|9233|9228|9229.7|9224.7|58
1605872400000|2020-11-20 11:40:00|9229.5|9224.5|9230.2|9225.2|9231.5|9226.5|9229.5|9224.5|54
1605872700000|2020-11-20 11:45:00|9230|9225|9227.9|9222.9|9230.4|9225.4|9227.3|9222.3|64
1605873000000|2020-11-20 11:50:00|9227.8|9222.8|9225.4|9220.4|9227.9|9222.9|9225.3|9220.3|68
1605873300000|2020-11-20 11:55:00|9225.5|9220.5|9225.9|9220.9|9226.7|9221.7|9225|9220|39
1605873600000|2020-11-20 12:00:00|9226.1|9221.1|9226.9|9221.9|9227.2|9222.2|9223.4|9218.4|82
1605873900000|2020-11-20 12:05:00|9226.8|9221.8|9228.9|9223.9|9229|9224|9226|9221|48
1605874200000|2020-11-20 12:10:00|9229|9224|9227.8|9222.8|9229|9224|9226.5|9221.5|39
1605874500000|2020-11-20 12:15:00|9227.7|9222.7|9228.8|9223.8|9229.9|9224.9|9227.6|9222.6|25
1605874800000|2020-11-20 12:20:00|9228.5|9223.5|9227.9|9222.9|9228.6|9223.6|9226.7|9221.7|11
1605875100000|2020-11-20 12:25:00|9227.7|9222.7|9228.4|9223.4|9229|9224|9227.7|9222.7|14
1605875400000|2020-11-20 12:30:00|9228.2|9223.2|9228.6|9223.6|9229.2|9224.2|9227|9222|12
1605875700000|2020-11-20 12:35:00|9228.8|9223.8|9227.2|9222.2|9229.5|9224.5|9227|9222|14
1605876000000|2020-11-20 12:40:00|9227.5|9222.5|9228|9223|9229.2|9224.2|9227|9222|11
1605876300000|2020-11-20 12:45:00|9228.1|9223.1|9228.5|9223.5|9229.4|9224.4|9227.2|9222.2|8
1605876600000|2020-11-20 12:50:00|9228.4|9223.4|9227.2|9222.2|9229.2|9224.2|9227.2|9222.2|37
1605876900000|2020-11-20 12:55:00|9227.4|9222.4|9227.5|9222.5|9228.5|9223.5|9226.8|9221.8|36
1605877200000|2020-11-20 13:00:00|9227.7|9222.7|9228.7|9223.7|9228.9|9223.9|9227.3|9222.3|68
1605877500000|2020-11-20 13:05:00|9228.5|9223.5|9229.9|9224.9|9229.9|9224.9|9228.5|9223.5|30
1605877800000|2020-11-20 13:10:00|9229.8|9224.8|9232.9|9227.9|9232.9|9227.9|9229.5|9224.5|50
1605878100000|2020-11-20 13:15:00|9232.7|9227.7|9232.9|9227.9|9232.9|9227.9|9231.9|9226.9|69
1605878400000|2020-11-20 13:20:00|9233|9228|9232.7|9227.7|9233.9|9228.9|9231.6|9226.6|63
1605878700000|2020-11-20 13:25:00|9232.9|9227.9|9236.9|9231.9|9237.4|9232.4|9232.6|9227.6|99
1605879000000|2020-11-20 13:30:00|9237|9232|9233.3|9228.3|9237.4|9232.4|9232.5|9227.5|47
1605879300000|2020-11-20 13:35:00|9233.4|9228.4|9232.5|9227.5|9234|9229|9232|9227|33
1605879600000|2020-11-20 13:40:00|9232.6|9227.6|9232|9227|9233.4|9228.4|9231.3|9226.3|68
1605879900000|2020-11-20 13:45:00|9232.1|9227.1|9230.7|9225.7|9234.3|9229.3|9230.7|9225.7|113
1605880200000|2020-11-20 13:50:00|9230.5|9225.5|9230.5|9225.5|9231.5|9226.5|9229.7|9224.7|25
1605880500000|2020-11-20 13:55:00|9230.4|9225.4|9229.9|9224.9|9230.6|9225.6|9228.8|9223.8|28
1605880800000|2020-11-20 14:00:00|9229.8|9224.8|9227.5|9222.5|9230.3|9225.3|9227|9222|91
1605881100000|2020-11-20 14:05:00|9227.4|9222.4|9226.9|9221.9|9227.6|9222.6|9225.4|9220.4|50
1605881400000|2020-11-20 14:10:00|9227.2|9222.2|9227.2|9222.2|9229|9224|9226.9|9221.9|50
1605881700000|2020-11-20 14:15:00|9226.9|9221.9|9226.4|9221.4|9227.9|9222.9|9225.9|9220.9|49
1605882000000|2020-11-20 14:20:00|9226.5|9221.5|9225.5|9220.5|9226.9|9221.9|9224|9219|75
1605882300000|2020-11-20 14:25:00|9225.4|9220.4|9227.1|9222.1|9227.2|9222.2|9224.6|9219.6|108
1605882600000|2020-11-20 14:30:00|9226.9|9221.9|9226.9|9221.9|9228.2|9223.2|9225.7|9220.7|50
1605882900000|2020-11-20 14:35:00|9226.8|9221.8|9225.4|9220.4|9228|9223|9225.4|9220.4|40
1605883200000|2020-11-20 14:40:00|9225.2|9220.2|9222.7|9217.7|9225.9|9220.9|9221.9|9216.9|353
1605883500000|2020-11-20 14:45:00|9222.4|9217.4|9225|9220|9226.2|9221.2|9221.9|9216.9|109
1605883800000|2020-11-20 14:50:00|9224.8|9219.8|9227.1|9222.1|9227.2|9222.2|9224.5|9219.5|58
1605884100000|2020-11-20 14:55:00|9227.2|9222.2|9227.4|9222.4|9227.9|9222.9|9226.4|9221.4|60
1605884400000|2020-11-20 15:00:00|9227.2|9222.2|9226.9|9221.9|9228|9223|9226.1|9221.1|42
1605884700000|2020-11-20 15:05:00|9226.7|9221.7|9225.7|9220.7|9227|9222|9224.4|9219.4|58
1605885000000|2020-11-20 15:10:00|9225.6|9220.6|9227.7|9222.7|9228.2|9223.2|9225.4|9220.4|34
1605885300000|2020-11-20 15:15:00|9227.9|9222.9|9228|9223|9230|9225|9227.5|9222.5|31
1605885600000|2020-11-20 15:20:00|9228.2|9223.2|9225|9220|9228.4|9223.4|9224.9|9219.9|39
1605885900000|2020-11-20 15:25:00|9224.9|9219.9|9224.5|9219.5|9225.7|9220.7|9224.4|9219.4|28
1605886200000|2020-11-20 15:30:00|9224.4|9219.4|9225.2|9220.2|9228.2|9223.2|9224.1|9219.1|140
1605886500000|2020-11-20 15:35:00|9225.1|9220.1|9228.7|9223.7|9228.7|9223.7|9224.7|9219.7|103
1605886800000|2020-11-20 15:40:00|9228.6|9223.6|9230.9|9225.9|9231.1|9226.1|9228.1|9223.1|45
1605887100000|2020-11-20 15:45:00|9231.2|9226.2|9234.2|9229.2|9234.9|9229.9|9230.2|9225.2|217
1605887400000|2020-11-20 15:50:00|9234.5|9229.5|9235|9230|9235|9230|9233.6|9228.6|50
1605887700000|2020-11-20 15:55:00|9234.9|9229.9|9235.7|9230.7|9239|9234|9234.9|9229.9|609
1605888000000|2020-11-20 16:00:00|9235.8|9230.8|9234.9|9229.9|9236.5|9231.5|9234.2|9229.2|280
1605888300000|2020-11-20 16:05:00|9234.7|9229.7|9233.4|9228.4|9234.7|9229.7|9232.2|9227.2|72
1605888600000|2020-11-20 16:10:00|9233.2|9228.2|9233|9228|9233.5|9228.5|9231.9|9226.9|26
1605888900000|2020-11-20 16:15:00|9232.7|9227.7|9232.2|9227.2|9232.7|9227.7|9231.2|9226.2|40
1605889200000|2020-11-20 16:20:00|9232.1|9227.1|9232.7|9227.7|9233|9228|9231.2|9226.2|45
1605889500000|2020-11-20 16:25:00|9232.8|9227.8|9232.1|9227.1|9233.4|9228.4|9232.1|9227.1|29
1605889800000|2020-11-20 16:30:00|9232|9227|9233.3|9228.3|9234|9229|9231.2|9226.2|52
1605890100000|2020-11-20 16:35:00|9233.2|9228.2|9233.7|9228.7|9234.5|9229.5|9233.2|9228.2|35
1605890400000|2020-11-20 16:40:00|9234|9229|9234.5|9229.5|9235|9230|9233.9|9228.9|24
1605890700000|2020-11-20 16:45:00|9234.7|9229.7|9237.2|9232.2|9237.4|9232.4|9234.7|9229.7|41
1605891000000|2020-11-20 16:50:00|9237.4|9232.4|9235.8|9230.8|9237.4|9232.4|9235.5|9230.5|26
1605891300000|2020-11-20 16:55:00|9235.7|9230.7|9235|9230|9235.8|9230.8|9234.5|9229.5|20
1605891600000|2020-11-20 17:00:00|9234.7|9229.7|9234.3|9229.3|9234.8|9229.8|9234|9229|26
1605891900000|2020-11-20 17:05:00|9234.5|9229.5|9236.2|9231.2|9236.5|9231.5|9234|9229|26
1605892200000|2020-11-20 17:10:00|9236|9231|9237|9232|9238.3|9233.3|9236|9231|33
1605892500000|2020-11-20 17:15:00|9236.6|9231.6|9237|9232|9238.2|9233.2|9236.5|9231.5|49
1605892800000|2020-11-20 17:20:00|9237.3|9232.3|9236.5|9231.5|9237.3|9232.3|9236|9231|49
1605893100000|2020-11-20 17:25:00|9236.7|9231.7|9239|9234|9239.3|9234.3|9236.5|9231.5|25
1605893400000|2020-11-20 17:30:00|9239.3|9234.3|9239.5|9234.5|9239.8|9234.8|9239|9234|19
1605893700000|2020-11-20 17:35:00|9239|9234|9237|9232|9239.3|9234.3|9237|9232|35
1605894000000|2020-11-20 17:40:00|9237.2|9232.2|9236.8|9231.8|9237.3|9232.3|9236|9231|22
1605894300000|2020-11-20 17:45:00|9237|9232|9236.5|9231.5|9237.5|9232.5|9236.5|9231.5|16
1605894600000|2020-11-20 17:50:00|9236.3|9231.3|9236.5|9231.5|9237.3|9232.3|9236|9231|14
1605894900000|2020-11-20 17:55:00|9236.4|9231.4|9237.8|9232.8|9238.3|9233.3|9236.4|9231.4|37
1605895200000|2020-11-20 18:00:00|9237.9|9232.9|9238.5|9233.5|9238.8|9233.8|9237.3|9232.3|32
1605895500000|2020-11-20 18:05:00|9238.3|9233.3|9238.5|9233.5|9239.5|9234.5|9238.3|9233.3|30
1605895800000|2020-11-20 18:10:00|9238.3|9233.3|9239.8|9234.8|9240.2|9235.2|9238.2|9233.2|60
1605896100000|2020-11-20 18:15:00|9239.6|9234.6|9239.6|9234.6|9240.1|9235.1|9239|9234|24
1605896400000|2020-11-20 18:20:00|9239.8|9234.8|9239.3|9234.3|9240.8|9235.8|9239|9234|18
1605896700000|2020-11-20 18:25:00|9239.6|9234.6|9237.8|9232.8|9239.6|9234.6|9237.7|9232.7|19
1605897000000|2020-11-20 18:30:00|9237.6|9232.6|9237.3|9232.3|9237.7|9232.7|9237|9232|47
1605897300000|2020-11-20 18:35:00|9237|9232|9236.7|9231.7|9237.3|9232.3|9236.7|9231.7|38
1605897600000|2020-11-20 18:40:00|9236.8|9231.8|9237.2|9232.2|9237.3|9232.3|9236|9231|19
1605897900000|2020-11-20 18:45:00|9237.3|9232.3|9236.5|9231.5|9239.8|9234.8|9233.6|9228.6|462
1605898200000|2020-11-20 18:50:00|9236.3|9231.3|9234.8|9229.8|9236.6|9231.6|9234.8|9229.8|15
1605898500000|2020-11-20 18:55:00|9235.1|9230.1|9235.8|9230.8|9236|9231|9235.1|9230.1|33
1605898800000|2020-11-20 19:00:00|9236|9231|9236.6|9231.6|9237.5|9232.5|9235.8|9230.8|24
1605899100000|2020-11-20 19:05:00|9236.8|9231.8|9235.3|9230.3|9237.1|9232.1|9235.3|9230.3|17
1605899400000|2020-11-20 19:10:00|9235.6|9230.6|9236|9231|9236.3|9231.3|9235.3|9230.3|27
1605899700000|2020-11-20 19:15:00|9235.8|9230.8|9235.3|9230.3|9236.3|9231.3|9235.3|9230.3|21
1605900000000|2020-11-20 19:20:00|9235.5|9230.5|9236.3|9231.3|9236.6|9231.6|9234.8|9229.8|29
1605900300000|2020-11-20 19:25:00|9236.5|9231.5|9236.8|9231.8|9237.3|9232.3|9236|9231|17
1605900600000|2020-11-20 19:30:00|9236.5|9231.5|9235.3|9230.3|9236.8|9231.8|9235.3|9230.3|14
1605900900000|2020-11-20 19:35:00|9235.2|9230.2|9236.6|9231.6|9236.6|9231.6|9235|9230|12
1605901200000|2020-11-20 19:40:00|9236.3|9231.3|9236.8|9231.8|9237.6|9232.6|9236.3|9231.3|33
1605901500000|2020-11-20 19:45:00|9237|9232|9236.3|9231.3|9237.6|9232.6|9236.3|9231.3|26
1605901800000|2020-11-20 19:50:00|9236.5|9231.5|9236.8|9231.8|9237|9232|9236.3|9231.3|9
1605902100000|2020-11-20 19:55:00|9237|9232|9236.8|9231.8|9238.1|9233.1|9236.8|9231.8|202
1605902400000|2020-11-20 20:00:00|9236.6|9231.6|9235.6|9230.6|9237.3|9232.3|9235.3|9230.3|46
1605902700000|2020-11-20 20:05:00|9235.5|9230.5|9235.6|9230.6|9235.8|9230.8|9235.3|9230.3|26
1605903000000|2020-11-20 20:10:00|9235.3|9230.3|9235.8|9230.8|9236.1|9231.1|9235.1|9230.1|25
1605903300000|2020-11-20 20:15:00|9235.6|9230.6|9235.6|9230.6|9236.7|9231.7|9235.6|9230.6|19
1605903600000|2020-11-20 20:20:00|9235.3|9230.3|9234.7|9229.7|9235.6|9230.6|9234|9229|34
1605903900000|2020-11-20 20:25:00|9234.8|9229.8|9234.7|9229.7|9234.9|9229.9|9233.8|9228.8|40
1605904200000|2020-11-20 20:30:00|9234.6|9229.6|9235.6|9230.6|9235.7|9230.7|9234.6|9229.6|11
1605904500000|2020-11-20 20:35:00|9235.5|9230.5|9235.3|9230.3|9235.6|9230.6|9234.7|9229.7|6
1605904800000|2020-11-20 20:40:00|9235.4|9230.4|9235.1|9230.1|9236.1|9231.1|9234.8|9229.8|33
1605905100000|2020-11-20 20:45:00|9235|9230|9233.6|9228.6|9235.1|9230.1|9233.6|9228.6|40
1605905400000|2020-11-20 20:50:00|9233.9|9228.9|9235.2|9230.2|9235.3|9230.3|9233.8|9228.8|24
1605905700000|2020-11-20 20:55:00|9235.3|9230.3|9234.9|9229.9|9235.6|9230.6|9233.6|9228.6|69
1605906000000|2020-11-20 21:00:00|9234.7|9229.7|9234.8|9229.8|9235.1|9230.1|9233.6|9228.6|23
1605906300000|2020-11-20 21:05:00|9234.9|9229.9|9235.2|9230.2|9235.2|9230.2|9234.2|9229.2|19
1605906600000|2020-11-20 21:10:00|9235.4|9230.4|9236|9231|9236.1|9231.1|9235.1|9230.1|20
1605906900000|2020-11-20 21:15:00|9235.8|9230.8|9236.6|9231.6|9236.6|9231.6|9235.8|9230.8|15
1605907200000|2020-11-20 21:20:00|9236.4|9231.4|9236.5|9231.5|9236.6|9231.6|9236.1|9231.1|5
1605907500000|2020-11-20 21:25:00|9236.3|9231.3|9235.6|9230.6|9236.3|9231.3|9235.6|9230.6|51
1605907800000|2020-11-20 21:30:00|9235.4|9230.4|9235.1|9230.1|9235.5|9230.5|9234.6|9229.6|32
1605908100000|2020-11-20 21:35:00|9235.2|9230.2|9234.1|9229.1|9235.2|9230.2|9234.1|9229.1|5
1605908400000|2020-11-20 21:40:00|9234.2|9229.2|9234.1|9229.1|9234.7|9229.7|9233.8|9228.8|15
1605908700000|2020-11-20 21:45:00|9233.7|9228.7|9234.6|9229.6|9234.7|9229.7|9233.7|9228.7|92
1605909000000|2020-11-20 21:50:00|9234.5|9229.5|9235.8|9230.8|9236.5|9231.5|9233.1|9228.1|29
1605909300000|2020-11-20 21:55:00|9235.6|9230.6|9239.6|9230.6|9239.6|9232.6|9234.8|9229.7|36
1606093200000|2020-11-23 01:00:00|9224.8|9219.8|9224.5|9219.5|9225.2|9220.2|9224.2|9219.2|96
1606093500000|2020-11-23 01:05:00|9224.7|9219.7|9224.2|9219.2|9224.8|9219.8|9224.2|9219.2|10
1606093800000|2020-11-23 01:10:00|9224.1|9219.1|9220.8|9215.8|9224.2|9219.2|9220.5|9215.5|81
1606094100000|2020-11-23 01:15:00|9220.7|9215.7|9219.7|9214.7|9221.4|9216.4|9219.6|9214.6|33
1606094400000|2020-11-23 01:20:00|9219.5|9214.5|9220|9215|9220|9215|9219.2|9214.2|30
1606094700000|2020-11-23 01:25:00|9219.9|9214.9|9220.2|9215.2|9220.8|9215.8|9219.3|9214.3|65
1606095000000|2020-11-23 01:30:00|9220|9215|9222|9217|9222.4|9217.4|9220|9215|30
1606095300000|2020-11-23 01:35:00|9222.2|9217.2|9221.4|9216.4|9223|9218|9221.4|9216.4|25
1606095600000|2020-11-23 01:40:00|9221.2|9216.2|9220.9|9215.9|9222|9217|9220.9|9215.9|15
1606095900000|2020-11-23 01:45:00|9221|9216|9223|9218|9223.3|9218.3|9221|9216|11
1606096200000|2020-11-23 01:50:00|9223.1|9218.1|9222|9217|9223.1|9218.1|9221.5|9216.5|6
1606096500000|2020-11-23 01:55:00|9222.1|9217.1|9220.9|9215.9|9222.2|9217.2|9220.9|9215.9|18
1606096800000|2020-11-23 02:00:00|9220.7|9215.7|9221.5|9216.5|9222|9217|9220.7|9215.7|4
1606097100000|2020-11-23 02:05:00|9221.6|9216.6|9221.2|9216.2|9221.6|9216.6|9221.2|9216.2|1
1606097400000|2020-11-23 02:10:00|9221.1|9216.1|9221.7|9216.7|9221.8|9216.8|9220.9|9215.9|3
1606097700000|2020-11-23 02:15:00|9221.6|9216.6|9222.4|9217.4|9222.6|9217.6|9221.6|9216.6|5
1606098000000|2020-11-23 02:20:00|9222|9217|9221.7|9216.7|9222.1|9217.1|9221.7|9216.7|0
1606098300000|2020-11-23 02:25:00|9221.8|9216.8|9222.2|9217.2|9222.5|9217.5|9221.7|9216.7|2
1606098600000|2020-11-23 02:30:00|9222.3|9217.3|9223.1|9218.1|9223.1|9218.1|9222|9217|21
1606098900000|2020-11-23 02:35:00|9223.4|9218.4|9223.3|9218.3|9223.6|9218.6|9223.2|9218.2|9
1606099200000|2020-11-23 02:40:00|9223.4|9218.4|9223.8|9218.8|9223.8|9218.8|9223.4|9218.4|5
1606099500000|2020-11-23 02:45:00|9223.7|9218.7|9223.4|9218.4|9223.8|9218.8|9223.4|9218.4|16
1606099800000|2020-11-23 02:50:00|9223.2|9218.2|9221.7|9216.7|9223.2|9218.2|9221.7|9216.7|8
1606100100000|2020-11-23 02:55:00|9221.6|9216.6|9222|9217|9222.3|9217.3|9221.6|9216.6|7
1606100400000|2020-11-23 03:00:00|9221.9|9216.9|9222.4|9217.4|9222.8|9217.8|9221.9|9216.9|4
1606100700000|2020-11-23 03:05:00|9222.2|9217.2|9222|9217|9222.2|9217.2|9222|9217|11
1606101000000|2020-11-23 03:10:00|9222.2|9217.2|9221.8|9216.8|9222.2|9217.2|9221.8|9216.8|4
1606101300000|2020-11-23 03:15:00|9221.4|9216.4|9221.9|9216.9|9222.2|9217.2|9221.2|9216.2|4
1606101600000|2020-11-23 03:20:00|9222|9217|9222|9217|9222.3|9217.3|9221.9|9216.9|9
1606101900000|2020-11-23 03:25:00|9221.9|9216.9|9222.3|9217.3|9222.3|9217.3|9221.8|9216.8|5
1606102200000|2020-11-23 03:30:00|9222.5|9217.5|9222.2|9217.2|9222.8|9217.8|9222.2|9217.2|10
1606102500000|2020-11-23 03:35:00|9222.3|9217.3|9223|9218|9223.3|9218.3|9222.2|9217.2|9
1606102800000|2020-11-23 03:40:00|9222.9|9217.9|9222.5|9217.5|9223|9218|9222.5|9217.5|3
1606103100000|2020-11-23 03:45:00|9222.4|9217.4|9222.5|9217.5|9222.5|9217.5|9222.4|9217.4|13
1606103400000|2020-11-23 03:50:00|9222.6|9217.6|9223.3|9218.3|9223.8|9218.8|9222.6|9217.6|11
1606103700000|2020-11-23 03:55:00|9223.2|9218.2|9223.8|9218.8|9223.8|9218.8|9223.2|9218.2|6
1606104000000|2020-11-23 04:00:00|9223.7|9218.7|9224.5|9219.5|9224.6|9219.6|9223.7|9218.7|12
1606104300000|2020-11-23 04:05:00|9224.6|9219.6|9224|9219|9224.6|9219.6|9224|9219|5
1606104600000|2020-11-23 04:10:00|9224.1|9219.1|9224|9219|9224.1|9219.1|9224|9219|0
1606104900000|2020-11-23 04:15:00|9224.1|9219.1|9224|9219|9224.3|9219.3|9224|9219|3
1606105200000|2020-11-23 04:20:00|9223.9|9218.9|9224|9219|9224|9219|9223.7|9218.7|0
1606105500000|2020-11-23 04:25:00|9224.1|9219.1|9224.5|9219.5|9224.5|9219.5|9224|9219|7
1606105800000|2020-11-23 04:30:00|9224.6|9219.6|9224.5|9219.5|9225|9220|9224.3|9219.3|4
1606106100000|2020-11-23 04:35:00|9224.6|9219.6|9224.5|9219.5|9224.6|9219.6|9224.5|9219.5|2
1606106400000|2020-11-23 04:40:00|9224.4|9219.4|9224.5|9219.5|9224.5|9219.5|9224.2|9219.2|3
1606106700000|2020-11-23 04:45:00|9224.6|9219.6|9224.4|9219.4|9224.8|9219.8|9224.4|9219.4|2
1606107000000|2020-11-23 04:50:00|9224.2|9219.2|9224.3|9219.3|9224.3|9219.3|9224.2|9219.2|1
1606107300000|2020-11-23 04:55:00|9224.4|9219.4|9224.4|9219.4|9224.8|9219.8|9224.4|9219.4|5
1606107600000|2020-11-23 05:00:00|9224|9219|9224.2|9219.2|9224.6|9219.6|9224|9219|0
1606107900000|2020-11-23 05:05:00|9224|9219|9224.3|9219.3|9224.5|9219.5|9223.7|9218.7|4
1606108200000|2020-11-23 05:10:00|9224.2|9219.2|9224|9219|9224.3|9219.3|9223.9|9218.9|2
1606108500000|2020-11-23 05:15:00|9223.9|9218.9|9223.5|9218.5|9223.9|9218.9|9223.5|9218.5|2
1606108800000|2020-11-23 05:20:00|9223.6|9218.6|9223|9218|9223.6|9218.6|9223|9218|12
1606109100000|2020-11-23 05:25:00|9223.1|9218.1|9223.5|9218.5|9223.6|9218.6|9223|9218|0
1606109400000|2020-11-23 05:30:00|9223.6|9218.6|9223.6|9218.6|9223.6|9218.6|9223.5|9218.5|2
1606109700000|2020-11-23 05:35:00|9223.8|9218.8|9223.6|9218.6|9223.8|9218.8|9223.5|9218.5|3
1606110000000|2020-11-23 05:40:00|9223.5|9218.5|9223.7|9218.7|9223.8|9218.8|9223.5|9218.5|0
1606110300000|2020-11-23 05:45:00|9223.8|9218.8|9222.5|9217.5|9223.8|9218.8|9222.4|9217.4|7
1606110600000|2020-11-23 05:50:00|9222.6|9217.6|9221.8|9216.8|9222.6|9217.6|9221.7|9216.7|5
1606110900000|2020-11-23 05:55:00|9222|9217|9221.1|9216.1|9222.1|9217.1|9221.1|9216.1|6
1606111200000|2020-11-23 06:00:00|9220.9|9215.9|9220.2|9215.2|9220.9|9215.9|9220.1|9215.1|30
1606111500000|2020-11-23 06:05:00|9220.4|9215.4|9220.5|9215.5|9220.5|9215.5|9220.1|9215.1|3
1606111800000|2020-11-23 06:10:00|9220.6|9215.6|9221.7|9216.7|9221.8|9216.8|9220.5|9215.5|6
1606112100000|2020-11-23 06:15:00|9221.6|9216.6|9220.9|9215.9|9221.8|9216.8|9220.9|9215.9|5
1606112400000|2020-11-23 06:20:00|9221|9216|9221.2|9216.2|9221.3|9216.3|9220.9|9215.9|4
1606112700000|2020-11-23 06:25:00|9221.3|9216.3|9222.2|9217.2|9222.3|9217.3|9221.2|9216.2|3
1606113000000|2020-11-23 06:30:00|9222.1|9217.1|9222.2|9217.2|9222.2|9217.2|9221.9|9216.9|13
1606113300000|2020-11-23 06:35:00|9222.3|9217.3|9222.9|9217.9|9223|9218|9222.3|9217.3|5
1606113600000|2020-11-23 06:40:00|9222.8|9217.8|9222.8|9217.8|9223|9218|9222.7|9217.7|3
1606113900000|2020-11-23 06:45:00|9222.7|9217.7|9223.3|9218.3|9223.3|9218.3|9222.7|9217.7|6
1606114200000|2020-11-23 06:50:00|9223.4|9218.4|9224.5|9219.5|9224.6|9219.6|9223.3|9218.3|4
1606114500000|2020-11-23 06:55:00|9224.4|9219.4|9223.4|9218.4|9224.4|9219.4|9223.4|9218.4|8
1606114800000|2020-11-23 07:00:00|9223.3|9218.3|9223.8|9218.8|9224.5|9219.5|9221.7|9216.7|38
1606115100000|2020-11-23 07:05:00|9224|9219|9222.7|9217.7|9225.8|9220.8|9222.7|9217.7|31
1606115400000|2020-11-23 07:10:00|9222.5|9217.5|9224.4|9219.4|9225.3|9220.3|9221.6|9216.6|61
1606115700000|2020-11-23 07:15:00|9224.2|9219.2|9222.4|9217.4|9224.7|9219.7|9222.4|9217.4|21
1606116000000|2020-11-23 07:20:00|9222.3|9217.3|9223.7|9218.7|9224|9219|9221.9|9216.9|10
1606116300000|2020-11-23 07:25:00|9223.6|9218.6|9222.3|9217.3|9223.8|9218.8|9222.1|9217.1|13
1606116600000|2020-11-23 07:30:00|9222.2|9217.2|9224.8|9219.8|9224.8|9219.8|9222.2|9217.2|18
1606116900000|2020-11-23 07:35:00|9224.7|9219.7|9224.9|9219.9|9225.5|9220.5|9224.1|9219.1|21
1606117200000|2020-11-23 07:40:00|9225|9220|9225|9220|9226.3|9221.3|9224.8|9219.8|19
1606117500000|2020-11-23 07:45:00|9225.2|9220.2|9225.2|9220.2|9226.3|9221.3|9224.7|9219.7|30
1606117800000|2020-11-23 07:50:00|9225|9220|9222.3|9217.3|9225|9220|9221.9|9216.9|33
1606118100000|2020-11-23 07:55:00|9222.5|9217.5|9224.5|9219.5|9224.8|9219.8|9222|9217|14
1606118400000|2020-11-23 08:00:00|9224.6|9219.6|9224.2|9219.2|9225|9220|9222.4|9217.4|66
1606118700000|2020-11-23 08:05:00|9224.3|9219.3|9221.5|9216.5|9224.4|9219.4|9220.2|9215.2|61
1606119000000|2020-11-23 08:10:00|9221.1|9216.1|9221.9|9216.9|9221.9|9216.9|9218.2|9213.2|94
1606119300000|2020-11-23 08:15:00|9222.1|9217.1|9222.7|9217.7|9224.1|9219.1|9221.1|9216.1|110
1606119600000|2020-11-23 08:20:00|9222.6|9217.6|9221.4|9216.4|9223.3|9218.3|9220.7|9215.7|27
1606119900000|2020-11-23 08:25:00|9221.2|9216.2|9222.8|9217.8|9223.6|9218.6|9220.6|9215.6|84
1606120200000|2020-11-23 08:30:00|9222.7|9217.7|9218.4|9213.4|9222.7|9217.7|9218.1|9213.1|98
1606120500000|2020-11-23 08:35:00|9218.7|9213.7|9223.7|9218.7|9224.3|9219.3|9218.7|9213.7|50
1606120800000|2020-11-23 08:40:00|9223.3|9218.3|9220.8|9215.8|9223.8|9218.8|9220.8|9215.8|20
1606121100000|2020-11-23 08:45:00|9221|9216|9218.7|9213.7|9221.1|9216.1|9218.2|9213.2|50
1606121400000|2020-11-23 08:50:00|9218.8|9213.8|9218.6|9213.6|9219|9214|9218.1|9213.1|34
1606121700000|2020-11-23 08:55:00|9218.4|9213.4|9218.7|9213.7|9220.1|9215.1|9218.4|9213.4|56
1606122000000|2020-11-23 09:00:00|9219|9214|9216.9|9211.9|9219.6|9214.6|9214.9|9209.9|137
1606122300000|2020-11-23 09:05:00|9216.7|9211.7|9216.7|9211.7|9217.4|9212.4|9215.4|9210.4|30
1606122600000|2020-11-23 09:10:00|9217|9212|9216.7|9211.7|9219.2|9214.2|9216.6|9211.6|171
1606122900000|2020-11-23 09:15:00|9216.8|9211.8|9216.4|9211.4|9217.2|9212.2|9214.4|9209.4|91
1606123200000|2020-11-23 09:20:00|9216.2|9211.2|9213.4|9208.4|9216.8|9211.8|9212.1|9207.1|230
1606123500000|2020-11-23 09:25:00|9213.2|9208.2|9214.3|9209.3|9216.4|9211.4|9213.2|9208.2|61
1606123800000|2020-11-23 09:30:00|9214.1|9209.1|9217|9212|9217.2|9212.2|9213.8|9208.8|52
1606124100000|2020-11-23 09:35:00|9217.2|9212.2|9217.7|9212.7|9218.7|9213.7|9217|9212|39
1606124400000|2020-11-23 09:40:00|9217.8|9212.8|9216.6|9211.6|9218.1|9213.1|9216.1|9211.1|20
1606124700000|2020-11-23 09:45:00|9216.7|9211.7|9215.1|9210.1|9217.6|9212.6|9214.8|9209.8|37
1606125000000|2020-11-23 09:50:00|9214.8|9209.8|9214.8|9209.8|9216.1|9211.1|9214.4|9209.4|128
1606125300000|2020-11-23 09:55:00|9214.7|9209.7|9215.8|9210.8|9216.4|9211.4|9214.1|9209.1|88
1606125600000|2020-11-23 10:00:00|9215.6|9210.6|9215.9|9210.9|9216.6|9211.6|9215|9210|61
1606125900000|2020-11-23 10:05:00|9215.7|9210.7|9214.2|9209.2|9215.9|9210.9|9213.9|9208.9|16
1606126200000|2020-11-23 10:10:00|9214.4|9209.4|9214.4|9209.4|9215.1|9210.1|9214.2|9209.2|14
1606126500000|2020-11-23 10:15:00|9214.5|9209.5|9213.2|9208.2|9215|9210|9213.1|9208.1|21
1606126800000|2020-11-23 10:20:00|9213.4|9208.4|9211.9|9206.9|9214.1|9209.1|9211.7|9206.7|40
1606127100000|2020-11-23 10:25:00|9212.1|9207.1|9212.1|9207.1|9212.9|9207.9|9211.9|9206.9|41
1606127400000|2020-11-23 10:30:00|9212|9207|9214.8|9209.8|9214.8|9209.8|9211.5|9206.5|191
1606127700000|2020-11-23 10:35:00|9214.7|9209.7|9214.2|9209.2|9214.9|9209.9|9213.9|9208.9|15
1606128000000|2020-11-23 10:40:00|9214.6|9209.6|9215.1|9210.1|9215.4|9210.4|9211.8|9206.8|106
1606128300000|2020-11-23 10:45:00|9215.4|9210.4|9212|9207|9215.5|9210.5|9211.8|9206.8|18
1606128600000|2020-11-23 10:50:00|9211.8|9206.8|9209.8|9204.8|9213.9|9208.9|9208.8|9203.8|240
1606128900000|2020-11-23 10:55:00|9209.6|9204.6|9205|9200|9210.4|9205.4|9203.9|9198.9|357
1606129200000|2020-11-23 11:00:00|9204.8|9199.8|9205.9|9200.9|9206.1|9201.1|9203.8|9198.8|350
1606129500000|2020-11-23 11:05:00|9205.8|9200.8|9204.8|9199.8|9205.8|9200.8|9204.5|9199.5|300
1606129800000|2020-11-23 11:10:00|9204.9|9199.9|9200.8|9195.8|9205.6|9200.6|9200.6|9195.6|157
1606130100000|2020-11-23 11:15:00|9200.9|9195.9|9202.3|9197.3|9202.3|9197.3|9199.4|9194.4|180
1606130400000|2020-11-23 11:20:00|9202.2|9197.2|9202.9|9197.9|9203.5|9198.5|9201.4|9196.4|74
1606130700000|2020-11-23 11:25:00|9203.1|9198.1|9203.8|9198.8|9205.6|9200.6|9203.1|9198.1|74
1606131000000|2020-11-23 11:30:00|9203.6|9198.6|9204.3|9199.3|9205.1|9200.1|9202.7|9197.7|76
1606131300000|2020-11-23 11:35:00|9204.1|9199.1|9202.1|9197.1|9204.1|9199.1|9201.6|9196.6|111
1606131600000|2020-11-23 11:40:00|9201.6|9196.6|9202.8|9197.8|9203.1|9198.1|9201.1|9196.1|22
1606131900000|2020-11-23 11:45:00|9202.6|9197.6|9203.1|9198.1|9204.4|9199.4|9202.1|9197.1|112
1606132200000|2020-11-23 11:50:00|9202.9|9197.9|9203.3|9198.3|9203.4|9198.4|9201.7|9196.7|27
1606132500000|2020-11-23 11:55:00|9203.1|9198.1|9200.9|9195.9|9203.1|9198.1|9200.5|9195.5|232
1606132800000|2020-11-23 12:00:00|9200.5|9195.5|9200.6|9195.6|9201.6|9196.6|9200.5|9195.5|78
1606133100000|2020-11-23 12:05:00|9200.5|9195.5|9203.6|9198.6|9203.7|9198.7|9200.5|9195.5|198
1606133400000|2020-11-23 12:10:00|9203.4|9198.4|9203.1|9198.1|9204|9199|9202.1|9197.1|58
1606133700000|2020-11-23 12:15:00|9203.4|9198.4|9202.1|9197.1|9204|9199|9202|9197|68
1606134000000|2020-11-23 12:20:00|9202.2|9197.2|9200.5|9195.5|9202.6|9197.6|9200.1|9195.1|186
1606134300000|2020-11-23 12:25:00|9200.4|9195.4|9199.1|9194.1|9200.4|9195.4|9198.4|9193.4|62
1606134600000|2020-11-23 12:30:00|9199.6|9194.6|9199.1|9194.1|9200.1|9195.1|9198.6|9193.6|24
1606134900000|2020-11-23 12:35:00|9199.3|9194.3|9199.5|9194.5|9200.1|9195.1|9198.6|9193.6|59
1606135200000|2020-11-23 12:40:00|9199.1|9194.1|9200.3|9195.3|9201.1|9196.1|9198.4|9193.4|90
1606135500000|2020-11-23 12:45:00|9200.1|9195.1|9200.5|9195.5|9201|9196|9199.6|9194.6|23
1606135800000|2020-11-23 12:50:00|9200.4|9195.4|9201.1|9196.1|9201.1|9196.1|9199.1|9194.1|85
1606136100000|2020-11-23 12:55:00|9200.9|9195.9|9199.4|9194.4|9201.1|9196.1|9198.1|9193.1|47
1606136400000|2020-11-23 13:00:00|9199.3|9194.3|9200.3|9195.3|9201.6|9196.6|9198.6|9193.6|66
1606136700000|2020-11-23 13:05:00|9200.5|9195.5|9199.2|9194.2|9200.5|9195.5|9198.1|9193.1|53
1606137000000|2020-11-23 13:10:00|9199.6|9194.6|9199.9|9194.9|9201.3|9196.3|9198.7|9193.7|58
1606137300000|2020-11-23 13:15:00|9199.4|9194.4|9200.8|9195.8|9201.4|9196.4|9198.7|9193.7|111
1606137600000|2020-11-23 13:20:00|9200.5|9195.5|9201|9196|9201.9|9196.9|9200|9195|54
1606137900000|2020-11-23 13:25:00|9200.6|9195.6|9201.9|9196.9|9203.2|9198.2|9200.6|9195.6|66
1606138200000|2020-11-23 13:30:00|9202.2|9197.2|9203.4|9198.4|9204.4|9199.4|9201.4|9196.4|61
1606138500000|2020-11-23 13:35:00|9203.2|9198.2|9202.9|9197.9|9203.9|9198.9|9201.9|9196.9|67
1606138800000|2020-11-23 13:40:00|9202.7|9197.7|9205.1|9200.1|9207.6|9202.6|9202.6|9197.6|577
1606139100000|2020-11-23 13:45:00|9204.9|9199.9|9201.9|9196.9|9205.9|9200.9|9201.4|9196.4|58
1606139400000|2020-11-23 13:50:00|9201.4|9196.4|9202.7|9197.7|9203.9|9198.9|9201.4|9196.4|143
1606139700000|2020-11-23 13:55:00|9202.4|9197.4|9201.4|9196.4|9203.4|9198.4|9200.8|9195.8|111
1606140000000|2020-11-23 14:00:00|9201.3|9196.3|9200.8|9195.8|9201.4|9196.4|9200.4|9195.4|81
1606140300000|2020-11-23 14:05:00|9200.9|9195.9|9203.7|9198.7|9204.2|9199.2|9200.5|9195.5|84
1606140600000|2020-11-23 14:10:00|9204|9199|9203.5|9198.5|9204.5|9199.5|9203.1|9198.1|33
1606140900000|2020-11-23 14:15:00|9203.7|9198.7|9203.5|9198.5|9204.5|9199.5|9203.2|9198.2|55
1606141200000|2020-11-23 14:20:00|9203.2|9198.2|9204.6|9199.6|9205|9200|9202.7|9197.7|51
1606141500000|2020-11-23 14:25:00|9204.4|9199.4|9206.7|9201.7|9207.7|9202.7|9203.9|9198.9|95
1606141800000|2020-11-23 14:30:00|9206.8|9201.8|9206.4|9201.4|9207|9202|9205.6|9200.6|106
1606142100000|2020-11-23 14:35:00|9206.2|9201.2|9205.4|9200.4|9207|9202|9205.1|9200.1|109
1606142400000|2020-11-23 14:40:00|9205.2|9200.2|9205|9200|9208.4|9203.4|9204.4|9199.4|47
1606142700000|2020-11-23 14:45:00|9206.2|9201.2|9222.4|9217.4|9223.9|9218.9|9206.2|9201.2|494
1606143000000|2020-11-23 14:50:00|9222.2|9217.2|9227.2|9222.2|9229.3|9224.3|9220.8|9215.8|993
1606143300000|2020-11-23 14:55:00|9227.1|9222.1|9227.1|9222.1|9229.9|9224.9|9223.5|9218.5|365
1606143600000|2020-11-23 15:00:00|9226.9|9221.9|9237.3|9232.3|9239.6|9234.6|9226.9|9221.9|699
1606143900000|2020-11-23 15:05:00|9237.5|9232.5|9240.6|9235.6|9242.6|9237.6|9237.1|9232.1|872
1606144200000|2020-11-23 15:10:00|9240.5|9235.5|9246.5|9241.5|9249.6|9244.6|9240.1|9235.1|473
1606144500000|2020-11-23 15:15:00|9246.3|9241.3|9249.2|9244.2|9250.3|9245.3|9245.4|9240.4|396
1606144800000|2020-11-23 15:20:00|9249.4|9244.4|9253.4|9248.4|9254.9|9249.9|9249.4|9244.4|341
1606145100000|2020-11-23 15:25:00|9253.8|9248.8|9258.8|9253.8|9259.6|9254.6|9253.8|9248.8|333
1606145400000|2020-11-23 15:30:00|9258.7|9253.7|9253.2|9248.2|9259.5|9254.5|9252.4|9247.4|303
1606145700000|2020-11-23 15:35:00|9253.4|9248.4|9250.3|9245.3|9254.9|9249.9|9250.3|9245.3|316
1606146000000|2020-11-23 15:40:00|9250.1|9245.1|9254.1|9249.1|9255.9|9250.9|9249.1|9244.1|210
1606146300000|2020-11-23 15:45:00|9253.9|9248.9|9253.9|9248.9|9257.6|9252.6|9253.1|9248.1|325
1606146600000|2020-11-23 15:50:00|9254.3|9249.3|9254.2|9249.2|9255.8|9250.8|9252.3|9247.3|81
1606146900000|2020-11-23 15:55:00|9254.6|9249.6|9264.2|9259.2|9266.3|9261.3|9254.3|9249.3|437
1606147200000|2020-11-23 16:00:00|9264.3|9259.3|9264.1|9259.1|9264.9|9259.9|9258.8|9253.8|276
1606147500000|2020-11-23 16:05:00|9264|9259|9273.6|9268.6|9274.1|9269.1|9263.3|9258.3|433
1606147800000|2020-11-23 16:10:00|9273.8|9268.8|9269.4|9264.4|9277.7|9272.7|9269.3|9264.3|339
1606148100000|2020-11-23 16:15:00|9269.5|9264.5|9266.8|9261.8|9270.5|9265.5|9264.8|9259.8|129
1606148400000|2020-11-23 16:20:00|9266.9|9261.9|9267.8|9262.8|9269.4|9264.4|9265.5|9260.5|93
1606148700000|2020-11-23 16:25:00|9267.6|9262.6|9261.8|9256.8|9268.3|9263.3|9261.8|9256.8|210
1606149000000|2020-11-23 16:30:00|9261.6|9256.6|9263.5|9258.5|9265.9|9260.9|9261.6|9256.6|75
1606149300000|2020-11-23 16:35:00|9263.3|9258.3|9261.2|9256.2|9263.8|9258.8|9260.8|9255.8|58
1606149600000|2020-11-23 16:40:00|9261.4|9256.4|9260.4|9255.4|9262.4|9257.4|9260.3|9255.3|84
1606149900000|2020-11-23 16:45:00|9260.6|9255.6|9257.1|9252.1|9260.9|9255.9|9257.1|9252.1|79
1606150200000|2020-11-23 16:50:00|9257.2|9252.2|9259.7|9254.7|9259.8|9254.8|9257|9252|268
1606150500000|2020-11-23 16:55:00|9259.3|9254.3|9258.5|9253.5|9260|9255|9257.8|9252.8|30
1606150800000|2020-11-23 17:00:00|9258.6|9253.6|9258.1|9253.1|9259.4|9254.4|9257.4|9252.4|96
1606151100000|2020-11-23 17:05:00|9258|9253|9255.4|9250.4|9258.5|9253.5|9255.3|9250.3|67
1606151400000|2020-11-23 17:10:00|9255.6|9250.6|9256.2|9251.2|9256.9|9251.9|9255.1|9250.1|79
1606151700000|2020-11-23 17:15:00|9256.4|9251.4|9256.4|9251.4|9257.9|9252.9|9255.9|9250.9|161
1606152000000|2020-11-23 17:20:00|9256.3|9251.3|9253.5|9248.5|9256.7|9251.7|9253.5|9248.5|85
1606152300000|2020-11-23 17:25:00|9252.9|9247.9|9253.8|9248.8|9254|9249|9252.1|9247.1|71
1606152600000|2020-11-23 17:30:00|9253.9|9248.9|9251.3|9246.3|9253.9|9248.9|9250.8|9245.8|46
1606152900000|2020-11-23 17:35:00|9250.8|9245.8|9248.5|9243.5|9250.9|9245.9|9248.5|9243.5|170
1606153200000|2020-11-23 17:40:00|9248.1|9243.1|9250.1|9245.1|9250.4|9245.4|9246.8|9241.8|69
1606153500000|2020-11-23 17:45:00|9250.2|9245.2|9247.6|9242.6|9250.4|9245.4|9247.4|9242.4|37
1606153800000|2020-11-23 17:50:00|9247.7|9242.7|9246.9|9241.9|9248.1|9243.1|9246.9|9241.9|47
1606154100000|2020-11-23 17:55:00|9247|9242|9248|9243|9248.2|9243.2|9246.9|9241.9|42
1606154400000|2020-11-23 18:00:00|9248.2|9243.2|9246.3|9241.3|9248.2|9243.2|9246.1|9241.1|26
1606154700000|2020-11-23 18:05:00|9246.1|9241.1|9246.4|9241.4|9246.7|9241.7|9245.3|9240.3|54
1606155000000|2020-11-23 18:10:00|9246.5|9241.5|9247.6|9242.6|9249.4|9244.4|9246.4|9241.4|57
1606155300000|2020-11-23 18:15:00|9247.7|9242.7|9248.4|9243.4|9248.4|9243.4|9247.3|9242.3|74
1606155600000|2020-11-23 18:20:00|9248.6|9243.6|9248.1|9243.1|9249.4|9244.4|9247.8|9242.8|215
1606155900000|2020-11-23 18:25:00|9247.9|9242.9|9247.6|9242.6|9248.9|9243.9|9247.3|9242.3|93
1606156200000|2020-11-23 18:30:00|9247.9|9242.9|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|48
1606156500000|2020-11-23 18:35:00|9248.1|9243.1|9247.3|9242.3|9248.1|9243.1|9247.3|9242.3|15
1606156800000|2020-11-23 18:40:00|9247.4|9242.4|9248.3|9243.3|9249.3|9244.3|9247.3|9242.3|22
1606157100000|2020-11-23 18:45:00|9248.5|9243.5|9247.5|9242.5|9248.8|9243.8|9246.8|9241.8|30
1606157400000|2020-11-23 18:50:00|9247.6|9242.6|9248.4|9243.4|9248.4|9243.4|9247.3|9242.3|17
1606157700000|2020-11-23 18:55:00|9248.3|9243.3|9248.5|9243.5|9249.3|9244.3|9248.3|9243.3|39
1606158000000|2020-11-23 19:00:00|9248.3|9243.3|9246.4|9241.4|9249.4|9244.4|9245.8|9240.8|69
1606158300000|2020-11-23 19:05:00|9246.3|9241.3|9250.1|9245.1|9250.6|9245.6|9246.3|9241.3|25
1606158600000|2020-11-23 19:10:00|9250|9245|9249.9|9244.9|9250.6|9245.6|9249.4|9244.4|134
1606158900000|2020-11-23 19:15:00|9249.8|9244.8|9252.6|9247.6|9253.4|9248.4|9249.4|9244.4|121
1606159200000|2020-11-23 19:20:00|9252.4|9247.4|9253.8|9248.8|9253.9|9248.9|9252.4|9247.4|45
1606159500000|2020-11-23 19:25:00|9253.6|9248.6|9251.9|9246.9|9253.6|9248.6|9251.9|9246.9|30
1606159800000|2020-11-23 19:30:00|9251.6|9246.6|9250.3|9245.3|9251.8|9246.8|9250.3|9245.3|40
1606160100000|2020-11-23 19:35:00|9250.4|9245.4|9251.9|9246.9|9252.9|9247.9|9250.3|9245.3|19
1606160400000|2020-11-23 19:40:00|9251.8|9246.8|9253.4|9248.4|9253.9|9248.9|9251.6|9246.6|27
1606160700000|2020-11-23 19:45:00|9253.3|9248.3|9252.8|9247.8|9253.6|9248.6|9252.4|9247.4|36
1606161000000|2020-11-23 19:50:00|9252.6|9247.6|9248.9|9243.9|9252.6|9247.6|9248.9|9243.9|36
1606161300000|2020-11-23 19:55:00|9249|9244|9247.4|9242.4|9249.1|9244.1|9246.9|9241.9|149
1606161600000|2020-11-23 20:00:00|9247.6|9242.6|9244.3|9239.3|9248.2|9243.2|9243.8|9238.8|87
1606161900000|2020-11-23 20:05:00|9244.2|9239.2|9244.8|9239.8|9244.9|9239.9|9243.8|9238.8|132
1606162200000|2020-11-23 20:10:00|9244.9|9239.9|9243.7|9238.7|9245.6|9240.6|9243.5|9238.5|19
1606162500000|2020-11-23 20:15:00|9243.8|9238.8|9244.8|9239.8|9245.6|9240.6|9243.8|9238.8|19
1606162800000|2020-11-23 20:20:00|9244.9|9239.9|9246.3|9241.3|9246.3|9241.3|9244.3|9239.3|98
1606163100000|2020-11-23 20:25:00|9246.1|9241.1|9246.2|9241.2|9246.5|9241.5|9245.9|9240.9|85
1606163400000|2020-11-23 20:30:00|9246.1|9241.1|9248.3|9243.3|9248.4|9243.4|9246.1|9241.1|34
1606163700000|2020-11-23 20:35:00|9248.1|9243.1|9249.7|9244.7|9249.7|9244.7|9248.1|9243.1|49
1606164000000|2020-11-23 20:40:00|9249.9|9244.9|9249.9|9244.9|9250.8|9245.8|9249.4|9244.4|13
1606164300000|2020-11-23 20:45:00|9249.8|9244.8|9248.9|9243.9|9249.8|9244.8|9247.8|9242.8|16
1606164600000|2020-11-23 20:50:00|9248.8|9243.8|9250.2|9245.2|9250.4|9245.4|9248.6|9243.6|40
1606164900000|2020-11-23 20:55:00|9250.4|9245.4|9251.1|9246.1|9251.9|9246.9|9250.4|9245.4|182
1606165200000|2020-11-23 21:00:00|9251|9246|9250.8|9245.8|9251.9|9246.9|9250.8|9245.8|46
1606165500000|2020-11-23 21:05:00|9250.6|9245.6|9250.3|9245.3|9250.9|9245.9|9250.3|9245.3|11
1606165800000|2020-11-23 21:10:00|9250.5|9245.5|9250.1|9245.1|9250.6|9245.6|9250|9245|6
1606166100000|2020-11-23 21:15:00|9250|9245|9249.9|9244.9|9250.6|9245.6|9249.8|9244.8|7
1606166400000|2020-11-23 21:20:00|9249.8|9244.8|9250.4|9245.4|9250.4|9245.4|9249.8|9244.8|22
1606166700000|2020-11-23 21:25:00|9250.5|9245.5|9249.9|9244.9|9250.5|9245.5|9249.4|9244.4|6
1606167000000|2020-11-23 21:30:00|9249.7|9244.7|9250.4|9245.4|9250.4|9245.4|9249.6|9244.6|6
1606167300000|2020-11-23 21:35:00|9250.3|9245.3|9248.9|9243.9|9250.3|9245.3|9248.6|9243.6|12
1606167600000|2020-11-23 21:40:00|||||||||23
1606167900000|2020-11-23 21:45:00|9248.8|9243.8|9248.9|9243.9|9249.7|9244.7|9248.2|9243.2|18
1606168200000|2020-11-23 21:50:00|9249|9244|9248.9|9243.9|9249.3|9244.3|9248.4|9243.4|15
1606168500000|2020-11-23 21:55:00|9248.8|9243.8|9253.1|9248.1|9253.2|9248.1|9248.6|9243.6|44
1606179600000|2020-11-24 01:00:00|9248.8|9243.8|9242.7|9237.7|9249.2|9244.2|9242.7|9237.7|202
1606179900000|2020-11-24 01:05:00|9242.5|9237.5|9242.5|9237.5|9244.8|9239.8|9242.4|9237.4|64
1606180200000|2020-11-24 01:10:00|9242.8|9237.8|9244.6|9239.6|9244.6|9239.6|9241.5|9236.5|43
1606180500000|2020-11-24 01:15:00|9244.5|9239.5|9245.9|9240.9|9245.9|9240.9|9244.3|9239.3|65
1606180800000|2020-11-24 01:20:00|9246.1|9241.1|9246.6|9241.6|9246.8|9241.8|9244.8|9239.8|49
1606181100000|2020-11-24 01:25:00|9246.7|9241.7|9246.8|9241.8|9247.4|9242.4|9246.6|9241.6|231
1606181400000|2020-11-24 01:30:00|9246.6|9241.6|9246.6|9241.6|9246.6|9241.6|9244.8|9239.8|39
1606181700000|2020-11-24 01:35:00|9246.3|9241.3|9247.2|9242.2|9247.6|9242.6|9246.3|9241.3|77
1606182000000|2020-11-24 01:40:00|9247.1|9242.1|9247.3|9242.3|9248.3|9243.3|9246.3|9241.3|96
1606182300000|2020-11-24 01:45:00|9247.5|9242.5|9248.5|9243.5|9248.5|9243.5|9247.3|9242.3|18
1606182600000|2020-11-24 01:50:00|9248.4|9243.4|9247.9|9242.9|9248.4|9243.4|9247|9242|61
1606182900000|2020-11-24 01:55:00|9247.7|9242.7|9247.7|9242.7|9248.2|9243.2|9247.3|9242.3|5
1606183200000|2020-11-24 02:00:00|9247.3|9242.3|9246.8|9241.8|9247.8|9242.8|9246.3|9241.3|8
1606183500000|2020-11-24 02:05:00|9246.9|9241.9|9247.1|9242.1|9247.2|9242.2|9246.3|9241.3|42
1606183800000|2020-11-24 02:10:00|9246.9|9241.9|9246.5|9241.5|9247.5|9242.5|9246.5|9241.5|24
1606184100000|2020-11-24 02:15:00|9246.3|9241.3|9247.2|9242.2|9247.2|9242.2|9246.3|9241.3|65
1606184400000|2020-11-24 02:20:00|9247.1|9242.1|9247.8|9242.8|9248.1|9243.1|9246.8|9241.8|17
1606184700000|2020-11-24 02:25:00|9248.1|9243.1|9248.1|9243.1|9248.2|9243.2|9246.9|9241.9|11
1606185000000|2020-11-24 02:30:00|9248|9243|9246.1|9241.1|9248.2|9243.2|9245.8|9240.8|15
1606185300000|2020-11-24 02:35:00|9246.2|9241.2|9246.2|9241.2|9247|9242|9246.1|9241.1|6
1606185600000|2020-11-24 02:40:00|9246.3|9241.3|9245.3|9240.3|9246.3|9241.3|9244.8|9239.8|3
1606185900000|2020-11-24 02:45:00|9245.4|9240.4|9244.1|9239.1|9245.4|9240.4|9244|9239|38
1606186200000|2020-11-24 02:50:00|9244.2|9239.2|9244.3|9239.3|9244.7|9239.7|9244|9239|19
1606186500000|2020-11-24 02:55:00|9244.4|9239.4|9245.3|9240.3|9245.8|9240.8|9244.3|9239.3|9
1606186800000|2020-11-24 03:00:00|9245.2|9240.2|9245.5|9240.5|9246.2|9241.2|9244.9|9239.9|12
1606187100000|2020-11-24 03:05:00|9245.7|9240.7|9246|9241|9247.2|9242.2|9245.7|9240.7|6
1606187400000|2020-11-24 03:10:00|9245.9|9240.9|9245.4|9240.4|9247.1|9242.1|9245.4|9240.4|32
1606187700000|2020-11-24 03:15:00|9245.5|9240.5|9245|9240|9245.7|9240.7|9245|9240|16
1606188000000|2020-11-24 03:20:00|9244.9|9239.9|9245.1|9240.1|9245.3|9240.3|9244.5|9239.5|22
1606188300000|2020-11-24 03:25:00|9245.2|9240.2|9244.8|9239.8|9245.2|9240.2|9244.8|9239.8|1
1606188600000|2020-11-24 03:30:00|9244.6|9239.6|9244.3|9239.3|9244.8|9239.8|9244|9239|8
1606188900000|2020-11-24 03:35:00|9244.4|9239.4|9243.6|9238.6|9244.4|9239.4|9243.3|9238.3|17
1606189200000|2020-11-24 03:40:00|9243.3|9238.3|9245.1|9240.1|9245.1|9240.1|9243.3|9238.3|6
1606189500000|2020-11-24 03:45:00|9245.3|9240.3|9245.8|9240.8|9247.2|9242.2|9245.3|9240.3|34
1606189800000|2020-11-24 03:50:00|9245.5|9240.5|9244.6|9239.6|9246|9241|9244.6|9239.6|7
1606190100000|2020-11-24 03:55:00|9244.7|9239.7|9245|9240|9245.7|9240.7|9244.4|9239.4|7
1606190400000|2020-11-24 04:00:00|9244.9|9239.9|9245|9240|9246.1|9241.1|9244.6|9239.6|17
1606190700000|2020-11-24 04:05:00|9244.8|9239.8|9245.3|9240.3|9245.8|9240.8|9244.8|9239.8|6
1606191000000|2020-11-24 04:10:00|9245.4|9240.4|9245.3|9240.3|9245.6|9240.6|9244.9|9239.9|3
1606191300000|2020-11-24 04:15:00|9245.4|9240.4|9245.5|9240.5|9245.6|9240.6|9245|9240|13
1606191600000|2020-11-24 04:20:00|9245.4|9240.4|9245.7|9240.7|9246.1|9241.1|9245.4|9240.4|21
1606191900000|2020-11-24 04:25:00|9245.6|9240.6|9245.6|9240.6|9245.8|9240.8|9245.4|9240.4|5
1606192200000|2020-11-24 04:30:00|9245.5|9240.5|9245.3|9240.3|9245.7|9240.7|9245.3|9240.3|10
1606192500000|2020-11-24 04:35:00|9245.1|9240.1|9245|9240|9245.3|9240.3|9245|9240|3
1606192800000|2020-11-24 04:40:00|9245.1|9240.1|9243.3|9238.3|9245.3|9240.3|9243.3|9238.3|8
1606193100000|2020-11-24 04:45:00|9243.1|9238.1|9242.1|9237.1|9243.3|9238.3|9241.6|9236.6|42
1606193400000|2020-11-24 04:50:00|9242.2|9237.2|9241.1|9236.1|9242.3|9237.3|9240.8|9235.8|69
1606193700000|2020-11-24 04:55:00|9241.3|9236.3|9239.1|9234.1|9241.6|9236.6|9238.7|9233.7|44
1606194000000|2020-11-24 05:00:00|9239.2|9234.2|9240.3|9235.3|9241|9236|9239|9234|13
1606194300000|2020-11-24 05:05:00|9240.4|9235.4|9240.3|9235.3|9241|9236|9240.3|9235.3|4
1606194600000|2020-11-24 05:10:00|9240.4|9235.4|9240.6|9235.6|9240.6|9235.6|9240.3|9235.3|6
1606194900000|2020-11-24 05:15:00|9240.4|9235.4|9240.1|9235.1|9240.6|9235.6|9239.8|9234.8|4
1606195200000|2020-11-24 05:20:00|9239.8|9234.8|9238.3|9233.3|9239.8|9234.8|9238|9233|8
1606195500000|2020-11-24 05:25:00|9238.6|9233.6|9238.3|9233.3|9238.6|9233.6|9238|9233|27
1606195800000|2020-11-24 05:30:00|9238.2|9233.2|9240.6|9235.6|9240.8|9235.8|9238|9233|22
1606196100000|2020-11-24 05:35:00|9240.7|9235.7|9239.1|9234.1|9240.7|9235.7|9239.1|9234.1|30
1606196400000|2020-11-24 05:40:00|9239.2|9234.2|9239.1|9234.1|9240.2|9235.2|9239.1|9234.1|14
1606196700000|2020-11-24 05:45:00|9239|9234|9238.3|9233.3|9239|9234|9238|9233|16
1606197000000|2020-11-24 05:50:00|9238.6|9233.6|9238.8|9233.8|9238.8|9233.8|9238.3|9233.3|12
1606197300000|2020-11-24 05:55:00|9238.6|9233.6|9238.3|9233.3|9239.1|9234.1|9237.7|9232.7|15
1606197600000|2020-11-24 06:00:00|9238.2|9233.2|9238.3|9233.3|9239.1|9234.1|9238|9233|15
1606197900000|2020-11-24 06:05:00|9238.2|9233.2|9238.6|9233.6|9238.6|9233.6|9238|9233|2
1606198200000|2020-11-24 06:10:00|9238.5|9233.5|9236.9|9231.9|9238.6|9233.6|9236|9231|50
1606198500000|2020-11-24 06:15:00|9237.1|9232.1|9236.5|9231.5|9237.6|9232.6|9236.3|9231.3|7
1606198800000|2020-11-24 06:20:00|9236.3|9231.3|9235.3|9230.3|9236.3|9231.3|9234.8|9229.8|18
1606199100000|2020-11-24 06:25:00|9235.2|9230.2|9235.5|9230.5|9235.6|9230.6|9234.8|9229.8|6
1606199400000|2020-11-24 06:30:00|9235.3|9230.3|9235.7|9230.7|9235.8|9230.8|9235|9230|19
1606199700000|2020-11-24 06:35:00|9235.3|9230.3|9235.5|9230.5|9236.3|9231.3|9235.3|9230.3|8
1606200000000|2020-11-24 06:40:00|9235.6|9230.6|9236.3|9231.3|9237.1|9232.1|9235.5|9230.5|10
1606200300000|2020-11-24 06:45:00|9236.5|9231.5|9238.3|9233.3|9238.3|9233.3|9236.5|9231.5|8
1606200600000|2020-11-24 06:50:00|9238|9233|9238.3|9233.3|9238.6|9233.6|9237.8|9232.8|63
1606200900000|2020-11-24 06:55:00|9238.2|9233.2|9238.3|9233.3|9238.4|9233.4|9237.3|9232.3|3
1606201200000|2020-11-24 07:00:00|9238.2|9233.2|9237.3|9232.3|9238.2|9233.2|9236.5|9231.5|57
1606201500000|2020-11-24 07:05:00|9237.2|9232.2|9239.2|9234.2|9239.5|9234.5|9237|9232|64
1606201800000|2020-11-24 07:10:00|9239|9234|9239.1|9234.1|9239.1|9234.1|9237.7|9232.7|10
1606202100000|2020-11-24 07:15:00|9239|9234|9238.8|9233.8|9239.1|9234.1|9238|9233|21
1606202400000|2020-11-24 07:20:00|9238.5|9233.5|9239.3|9234.3|9239.3|9234.3|9238.3|9233.3|32
1606202700000|2020-11-24 07:25:00|9239.4|9234.4|9237.1|9232.1|9239.6|9234.6|9236.3|9231.3|40
1606203000000|2020-11-24 07:30:00|9236.9|9231.9|9237.6|9232.6|9237.6|9232.6|9236.3|9231.3|64
1606203300000|2020-11-24 07:35:00|9237.8|9232.8|9240.1|9235.1|9241.1|9236.1|9237.8|9232.8|28
1606203600000|2020-11-24 07:40:00|9240.3|9235.3|9238.1|9233.1|9240.3|9235.3|9237.6|9232.6|31
1606203900000|2020-11-24 07:45:00|9238|9233|9240.1|9235.1|9240.4|9235.4|9237.6|9232.6|51
1606204200000|2020-11-24 07:50:00|9240.2|9235.2|9241.1|9236.1|9241.1|9236.1|9239.6|9234.6|22
1606204500000|2020-11-24 07:55:00|9240.8|9235.8|9241.6|9236.6|9242.5|9237.5|9240.6|9235.6|46
1606204800000|2020-11-24 08:00:00|9241.5|9236.5|9229.9|9224.9|9241.5|9236.5|9229.2|9224.2|179
1606205100000|2020-11-24 08:05:00|9230|9225|9229|9224|9230.5|9225.5|9227.2|9222.2|97
1606205400000|2020-11-24 08:10:00|9229.1|9224.1|9224.6|9219.6|9229.1|9224.1|9222.8|9217.8|223
1606205700000|2020-11-24 08:15:00|9224.5|9219.5|9221.1|9216.1|9224.8|9219.8|9220|9215|117
1606206000000|2020-11-24 08:20:00|9221.3|9216.3|9220|9215|9222.8|9217.8|9219.2|9214.2|72
1606206300000|2020-11-24 08:25:00|9219.9|9214.9|9219.6|9214.6|9224|9219|9219.5|9214.5|83
1606206600000|2020-11-24 08:30:00|9219.5|9214.5|9222.3|9217.3|9222.6|9217.6|9218.9|9213.9|101
1606206900000|2020-11-24 08:35:00|9222|9217|9220|9215|9222.9|9217.9|9219.7|9214.7|70
1606207200000|2020-11-24 08:40:00|9219.9|9214.9|9219.2|9214.2|9220.3|9215.3|9218.9|9213.9|147
1606207500000|2020-11-24 08:45:00|9219.3|9214.3|9220.4|9215.4|9220.6|9215.6|9219.2|9214.2|45
1606207800000|2020-11-24 08:50:00|9220.2|9215.2|9221|9216|9221.1|9216.1|9218.8|9213.8|99
1606208100000|2020-11-24 08:55:00|9220.9|9215.9|9221|9216|9222.4|9217.4|9219.8|9214.8|84
1606208400000|2020-11-24 09:00:00|9220.9|9215.9|9219.4|9214.4|9223.5|9218.5|9219.2|9214.2|132
1606208700000|2020-11-24 09:05:00|9219.2|9214.2|9219.8|9214.8|9220|9215|9218.9|9213.9|36
1606209000000|2020-11-24 09:10:00|9219.7|9214.7|9219.8|9214.8|9221.2|9216.2|9219.2|9214.2|82
1606209300000|2020-11-24 09:15:00|9220|9215|9218.8|9213.8|9221.1|9216.1|9218.6|9213.6|53
1606209600000|2020-11-24 09:20:00|9218.9|9213.9|9218.4|9213.4|9219.8|9214.8|9218.2|9213.2|43
1606209900000|2020-11-24 09:25:00|9218.5|9213.5|9219.5|9214.5|9220.8|9215.8|9218.4|9213.4|36
1606210200000|2020-11-24 09:30:00|9219.4|9214.4|9215.4|9210.4|9220|9215|9214.9|9209.9|153
1606210500000|2020-11-24 09:35:00|9215.5|9210.5|9216|9211|9217|9212|9214.7|9209.7|82
1606210800000|2020-11-24 09:40:00|9215.7|9210.7|9213.9|9208.9|9215.7|9210.7|9211.2|9206.2|54
1606211100000|2020-11-24 09:45:00|9213.5|9208.5|9215|9210|9215.3|9210.3|9212|9207|65
1606211400000|2020-11-24 09:50:00|9214.8|9209.8|9217.6|9212.6|9217.6|9212.6|9213.8|9208.8|34
1606211700000|2020-11-24 09:55:00|9217.8|9212.8|9215.9|9210.9|9218.8|9213.8|9215.3|9210.3|40
1606212000000|2020-11-24 10:00:00|9216.1|9211.1|9219.3|9214.3|9219.3|9214.3|9215.3|9210.3|42
1606212300000|2020-11-24 10:05:00|9219.4|9214.4|9217.6|9212.6|9219.4|9214.4|9217.3|9212.3|35
1606212600000|2020-11-24 10:10:00|9217.5|9212.5|9216.3|9211.3|9217.9|9212.9|9215.8|9210.8|72
1606212900000|2020-11-24 10:15:00|9216.1|9211.1|9215|9210|9216.5|9211.5|9214.5|9209.5|40
1606213200000|2020-11-24 10:20:00|9214.7|9209.7|9212.7|9207.7|9214.8|9209.8|9212|9207|47
1606213500000|2020-11-24 10:25:00|9212.5|9207.5|9216.3|9211.3|9216.6|9211.6|9212.5|9207.5|37
1606213800000|2020-11-24 10:30:00|9216.2|9211.2|9216|9211|9216.6|9211.6|9213.9|9208.9|63
1606214100000|2020-11-24 10:35:00|9215.9|9210.9|9220.1|9215.1|9220.1|9215.1|9215.8|9210.8|42
1606214400000|2020-11-24 10:40:00|9220.3|9215.3|9219|9214|9222.6|9217.6|9219|9214|56
1606214700000|2020-11-24 10:45:00|9219.3|9214.3|9219.5|9214.5|9220.8|9215.8|9218.5|9213.5|21
1606215000000|2020-11-24 10:50:00|9219.6|9214.6|9220.8|9215.8|9221.3|9216.3|9219|9214|16
1606215300000|2020-11-24 10:55:00|9220.7|9215.7|9220.5|9215.5|9221|9216|9219.3|9214.3|65
1606215600000|2020-11-24 11:00:00|9220.3|9215.3|9220.2|9215.2|9220.7|9215.7|9217.9|9212.9|28
1606215900000|2020-11-24 11:05:00|9220|9215|9219|9214|9220.5|9215.5|9219|9214|17
1606216200000|2020-11-24 11:10:00|9218.9|9213.9|9221.5|9216.5|9221.8|9216.8|9218.2|9213.2|12
1606216500000|2020-11-24 11:15:00|9221.6|9216.6|9222.1|9217.1|9222.8|9217.8|9220.7|9215.7|20
1606216800000|2020-11-24 11:20:00|9222.3|9217.3|9224.1|9219.1|9224.5|9219.5|9222|9217|74
1606217100000|2020-11-24 11:25:00|9224.3|9219.3|9226|9221|9228.5|9223.5|9224.3|9219.3|118
1606217400000|2020-11-24 11:30:00|9225.6|9220.6|9227.6|9222.6|9227.6|9222.6|9224.3|9219.3|73
1606217700000|2020-11-24 11:35:00|9227.5|9222.5|9225.3|9220.3|9227.5|9222.5|9225|9220|44
1606218000000|2020-11-24 11:40:00|9225.1|9220.1|9222.3|9217.3|9225.4|9220.4|9221.1|9216.1|29
1606218300000|2020-11-24 11:45:00|9222.1|9217.1|9222.9|9217.9|9223.4|9218.4|9221.5|9216.5|20
1606218600000|2020-11-24 11:50:00|9222.8|9217.8|9228.3|9223.3|9228.3|9223.3|9222.8|9217.8|50
1606218900000|2020-11-24 11:55:00|9228.5|9223.5|9232.2|9227.2|9232.7|9227.7|9228|9223|297
1606219200000|2020-11-24 12:00:00|9232.1|9227.1|9230.2|9225.2|9233|9228|9229.7|9224.7|75
1606219500000|2020-11-24 12:05:00|9230.4|9225.4|9228.1|9223.1|9231.2|9226.2|9228.1|9223.1|66
1606219800000|2020-11-24 12:10:00|9228|9223|9230.4|9225.4|9230.4|9225.4|9227.1|9222.1|33
1606220100000|2020-11-24 12:15:00|9230.5|9225.5|9228.2|9223.2|9231.2|9226.2|9227.9|9222.9|52
1606220400000|2020-11-24 12:20:00|9228.5|9223.5|9230.1|9225.1|9231.2|9226.2|9228.5|9223.5|37
1606220700000|2020-11-24 12:25:00|9229.9|9224.9|9236.9|9231.9|9237.4|9232.4|9229.9|9224.9|101
1606221000000|2020-11-24 12:30:00|9237.1|9232.1|9234.9|9229.9|9237.7|9232.7|9233.4|9228.4|79
1606221300000|2020-11-24 12:35:00|9234.8|9229.8|9235.1|9230.1|9236.6|9231.6|9234.6|9229.6|53
1606221600000|2020-11-24 12:40:00|9235|9230|9236.1|9231.1|9237.4|9232.4|9233.9|9228.9|27
1606221900000|2020-11-24 12:45:00|9235.9|9230.9|9237.2|9232.2|9237.2|9232.2|9234.6|9229.6|45
1606222200000|2020-11-24 12:50:00|9237.1|9232.1|9238.7|9233.7|9239|9234|9235.9|9230.9|73
1606222500000|2020-11-24 12:55:00|9238.6|9233.6|9234.4|9229.4|9238.6|9233.6|9234.2|9229.2|57
1606222800000|2020-11-24 13:00:00|9234.6|9229.6|9236.1|9231.1|9237.7|9232.7|9234.6|9229.6|76
1606223100000|2020-11-24 13:05:00|9235.6|9230.6|9235.4|9230.4|9237.7|9232.7|9234.4|9229.4|121
1606223400000|2020-11-24 13:10:00|9235.5|9230.5|9236.4|9231.4|9237.2|9232.2|9235.4|9230.4|112
1606223700000|2020-11-24 13:15:00|9236.2|9231.2|9235.1|9230.1|9236.2|9231.2|9234.4|9229.4|249
1606224000000|2020-11-24 13:20:00|9235.2|9230.2|9233.7|9228.7|9236.5|9231.5|9232.1|9227.1|87
1606224300000|2020-11-24 13:25:00|9233.6|9228.6|9233.1|9228.1|9234.5|9229.5|9232.1|9227.1|52
1606224600000|2020-11-24 13:30:00|9232.9|9227.9|9232.4|9227.4|9234.2|9229.2|9231.9|9226.9|44
1606224900000|2020-11-24 13:35:00|9232.6|9227.6|9232.4|9227.4|9234.2|9229.2|9231.9|9226.9|74
1606225200000|2020-11-24 13:40:00|9232.6|9227.6|9234.2|9229.2|9234.4|9229.4|9230.4|9225.4|89
1606225500000|2020-11-24 13:45:00|9234.4|9229.4|9235.1|9230.1|9237.2|9232.2|9232.6|9227.6|75
1606225800000|2020-11-24 13:50:00|9234.9|9229.9|9233.8|9228.8|9235.4|9230.4|9233.5|9228.5|38
1606226100000|2020-11-24 13:55:00|9233.7|9228.7|9244.2|9239.2|9245.8|9240.8|9233.2|9228.2|180
1606226400000|2020-11-24 14:00:00|9244.4|9239.4|9245.4|9240.4|9248.2|9243.2|9243.3|9238.3|152
1606226700000|2020-11-24 14:05:00|9245.1|9240.1|9253.7|9248.7|9253.9|9248.9|9243.7|9238.7|224
1606227000000|2020-11-24 14:10:00|9253.6|9248.6|9246.8|9241.8|9253.7|9248.7|9245.6|9240.6|121
1606227300000|2020-11-24 14:15:00|9246.9|9241.9|9244.2|9239.2|9246.9|9241.9|9243.4|9238.4|78
1606227600000|2020-11-24 14:20:00|9244|9239|9246.2|9241.2|9246.2|9241.2|9243.3|9238.3|68
1606227900000|2020-11-24 14:25:00|9246.1|9241.1|9246.1|9241.1|9248.2|9243.2|9244.4|9239.4|110
1606228200000|2020-11-24 14:30:00|9246.2|9241.2|9249.6|9244.6|9249.9|9244.9|9244.3|9239.3|120
1606228500000|2020-11-24 14:35:00|9249.7|9244.7|9247.6|9242.6|9251.2|9246.2|9247.3|9242.3|81
1606228800000|2020-11-24 14:40:00|9247.7|9242.7|9250.6|9245.6|9251.7|9246.7|9247.1|9242.1|149
1606229100000|2020-11-24 14:45:00|9250.7|9245.7|9244.7|9239.7|9250.9|9245.9|9243.9|9238.9|131
1606229400000|2020-11-24 14:50:00|9245|9240|9243.9|9238.9|9246.2|9241.2|9242.7|9237.7|60
1606229700000|2020-11-24 14:55:00|9244.1|9239.1|9235.9|9230.9|9244.6|9239.6|9235|9230|148
1606230000000|2020-11-24 15:00:00|9236.1|9231.1|9237.1|9232.1|9238.9|9233.9|9235.5|9230.5|94
1606230300000|2020-11-24 15:05:00|9237|9232|9237.2|9232.2|9237.6|9232.6|9234|9229|96
1606230600000|2020-11-24 15:10:00|9237.4|9232.4|9241.1|9236.1|9241.4|9236.4|9237.1|9232.1|125
1606230900000|2020-11-24 15:15:00|9241.2|9236.2|9239.2|9234.2|9242.1|9237.1|9237|9232|83
1606231200000|2020-11-24 15:20:00|9239.3|9234.3|9236.6|9231.6|9241.1|9236.1|9235.9|9230.9|58
1606231500000|2020-11-24 15:25:00|9236.7|9231.7|9237.6|9232.6|9240.7|9235.7|9236.4|9231.4|72
1606231800000|2020-11-24 15:30:00|9237.4|9232.4|9237.5|9232.5|9238.6|9233.6|9236|9231|85
1606232100000|2020-11-24 15:35:00|9237.3|9232.3|9232.6|9227.6|9237.3|9232.3|9232.1|9227.1|171
1606232400000|2020-11-24 15:40:00|9232.8|9227.8|9227.9|9222.9|9233.1|9228.1|9227.8|9222.8|115
1606232700000|2020-11-24 15:45:00|9228.1|9223.1|9229.5|9224.5|9231.3|9226.3|9228|9223|119
1606233000000|2020-11-24 15:50:00|9229.6|9224.6|9227.1|9222.1|9231.1|9226.1|9222.6|9217.6|164
1606233300000|2020-11-24 15:55:00|9227|9222|9227.8|9222.8|9229.8|9224.8|9226|9221|140
1606233600000|2020-11-24 16:00:00|9227.7|9222.7|9226|9221|9230|9225|9225|9220|320
1606233900000|2020-11-24 16:05:00|9225.9|9220.9|9226.3|9221.3|9227|9222|9224.4|9219.4|46
1606234200000|2020-11-24 16:10:00|9226.1|9221.1|9225.5|9220.5|9228.1|9223.1|9224.7|9219.7|54
1606234500000|2020-11-24 16:15:00|9225.6|9220.6|9225.2|9220.2|9226.3|9221.3|9224.2|9219.2|76
1606234800000|2020-11-24 16:20:00|9225|9220|9222.2|9217.2|9225|9220|9221.5|9216.5|284
1606235100000|2020-11-24 16:25:00|9222|9217|9223|9218|9223.1|9218.1|9220.2|9215.2|81
1606235400000|2020-11-24 16:30:00|9223.1|9218.1|9222.4|9217.4|9223.8|9218.8|9222|9217|195
1606235700000|2020-11-24 16:35:00|9222|9217|9222.5|9217.5|9222.5|9217.5|9220.3|9215.3|123
1606236000000|2020-11-24 16:40:00|9222.3|9217.3|9223.7|9218.7|9224|9219|9220.8|9215.8|42
1606236300000|2020-11-24 16:45:00|9223.3|9218.3|9224.3|9219.3|9225.5|9220.5|9223|9218|35
1606236600000|2020-11-24 16:50:00|9224.5|9219.5|9225|9220|9226.5|9221.5|9224.5|9219.5|43
1606236900000|2020-11-24 16:55:00|9224.9|9219.9|9227.1|9222.1|9227.6|9222.6|9223.2|9218.2|220
1606237200000|2020-11-24 17:00:00|9227|9222|9228.3|9223.3|9228.3|9223.3|9226.3|9221.3|151
1606237500000|2020-11-24 17:05:00|9228.1|9223.1|9231.6|9226.6|9231.6|9226.6|9228|9223|114
1606237800000|2020-11-24 17:10:00|9231.5|9226.5|9231.1|9226.1|9231.8|9226.8|9230.3|9225.3|25
1606238100000|2020-11-24 17:15:00|9231|9226|9228.9|9223.9|9231.3|9226.3|9228.5|9223.5|41
1606238400000|2020-11-24 17:20:00|9228.7|9223.7|9228.5|9223.5|9228.7|9223.7|9226.9|9221.9|31
1606238700000|2020-11-24 17:25:00|9228.6|9223.6|9228.8|9223.8|9230.5|9225.5|9228.5|9223.5|58
1606239000000|2020-11-24 17:30:00|9229.3|9224.3|9229.2|9224.2|9230.3|9225.3|9229.2|9224.2|44
1606239300000|2020-11-24 17:35:00|9229|9224|9231.3|9226.3|9232.1|9227.1|9229|9224|19
1606239600000|2020-11-24 17:40:00|9231.2|9226.2|9231.8|9226.8|9232.5|9227.5|9230.5|9225.5|22
1606239900000|2020-11-24 17:45:00|9231.7|9226.7|9229.5|9224.5|9232|9227|9229.2|9224.2|11
1606240200000|2020-11-24 17:50:00|9229.4|9224.4|9229.2|9224.2|9229.5|9224.5|9228.6|9223.6|18
1606240500000|2020-11-24 17:55:00|9229.3|9224.3|9227.8|9222.8|9229.5|9224.5|9227.7|9222.7|59
1606240800000|2020-11-24 18:00:00|9228|9223|9229.2|9224.2|9230.5|9225.5|9227.7|9222.7|21
1606241100000|2020-11-24 18:05:00|9229.5|9224.5|9229.5|9224.5|9229.5|9224.5|9228.3|9223.3|36
1606241400000|2020-11-24 18:10:00|9229.2|9224.2|9228.5|9223.5|9229.5|9224.5|9228.5|9223.5|41
1606241700000|2020-11-24 18:15:00|9228.3|9223.3|9225.2|9220.2|9228.5|9223.5|9225.2|9220.2|28
1606242000000|2020-11-24 18:20:00|9225|9220|9225.7|9220.7|9226|9221|9224.7|9219.7|42
1606242300000|2020-11-24 18:25:00|9226|9221|9225.7|9220.7|9227|9222|9225.7|9220.7|15
1606242600000|2020-11-24 18:30:00|9225.6|9220.6|9223|9218|9225.6|9220.6|9222.7|9217.7|99
1606242900000|2020-11-24 18:35:00|9223.1|9218.1|9223.9|9218.9|9224.8|9219.8|9223.1|9218.1|80
1606243200000|2020-11-24 18:40:00|9223.7|9218.7|9220.9|9215.9|9223.7|9218.7|9220|9215|82
1606243500000|2020-11-24 18:45:00|9220.8|9215.8|9220.6|9215.6|9221.8|9216.8|9220.5|9215.5|18
1606243800000|2020-11-24 18:50:00|9220.5|9215.5|9221.1|9216.1|9221.6|9216.6|9220.2|9215.2|95
1606244100000|2020-11-24 18:55:00|9221|9216|9220.3|9215.3|9221|9216|9220.3|9215.3|27
1606244400000|2020-11-24 19:00:00|9220.4|9215.4|9221.6|9216.6|9221.6|9216.6|9220.2|9215.2|30
1606244700000|2020-11-24 19:05:00|9221.5|9216.5|9222.2|9217.2|9222.2|9217.2|9220.6|9215.6|59
1606245000000|2020-11-24 19:10:00|9222.1|9217.1|9221.6|9216.6|9222.2|9217.2|9221.5|9216.5|28
1606245300000|2020-11-24 19:15:00|9221.7|9216.7|9221.7|9216.7|9221.9|9216.9|9221.6|9216.6|18
1606245600000|2020-11-24 19:20:00|9221.6|9216.6|9221.2|9216.2|9221.9|9216.9|9220.9|9215.9|23
1606245900000|2020-11-24 19:25:00|9221.4|9216.4|9223.6|9218.6|9223.7|9218.7|9221.4|9216.4|216
1606246200000|2020-11-24 19:30:00|9223.4|9218.4|9223.4|9218.4|9224.2|9219.2|9223.4|9218.4|87
1606246500000|2020-11-24 19:35:00|9223.3|9218.3|9221.5|9216.5|9223.3|9218.3|9221.1|9216.1|65
1606246800000|2020-11-24 19:40:00|9222|9217|9222.1|9217.1|9222.7|9217.7|9221.9|9216.9|33
1606247100000|2020-11-24 19:45:00|9221.9|9216.9|9222.5|9217.5|9223|9218|9221.7|9216.7|16
1606247400000|2020-11-24 19:50:00|9222.3|9217.3|9221.8|9216.8|9222.3|9217.3|9221.4|9216.4|25
1606247700000|2020-11-24 19:55:00|9221.7|9216.7|9219.7|9214.7|9221.7|9216.7|9218.7|9213.7|204
1606248000000|2020-11-24 20:00:00|9219.2|9214.2|9218.7|9213.7|9219.5|9214.5|9218.4|9213.4|124
1606248300000|2020-11-24 20:05:00|9219|9214|9218.3|9213.3|9219.2|9214.2|9218.1|9213.1|24
1606248600000|2020-11-24 20:10:00|9218.1|9213.1|9217.9|9212.9|9218.4|9213.4|9217.4|9212.4|36
1606248900000|2020-11-24 20:15:00|9218.1|9213.1|9218.4|9213.4|9218.4|9213.4|9217.3|9212.3|139
1606249200000|2020-11-24 20:20:00|9218.3|9213.3|9217.5|9212.5|9218.4|9213.4|9217.3|9212.3|43
1606249500000|2020-11-24 20:25:00|9217.1|9212.1|9218.1|9213.1|9218.4|9213.4|9217.1|9212.1|28
1606249800000|2020-11-24 20:30:00|9218|9213|9217.3|9212.3|9218.2|9213.2|9217.3|9212.3|22
1606250100000|2020-11-24 20:35:00|9217.1|9212.1|9217.1|9212.1|9217.7|9212.7|9216.8|9211.8|37
1606250400000|2020-11-24 20:40:00|9217.2|9212.2|9217.1|9212.1|9217.4|9212.4|9217|9212|34
1606250700000|2020-11-24 20:45:00|9217|9212|9215.2|9210.2|9217.1|9212.1|9215.2|9210.2|43
1606251000000|2020-11-24 20:50:00|9215.1|9210.1|9212.7|9207.7|9215.1|9210.1|9212.7|9207.7|45
1606251300000|2020-11-24 20:55:00|9212.6|9207.6|9211.5|9206.5|9212.7|9207.7|9211.1|9206.1|261
1606251600000|2020-11-24 21:00:00|9211.7|9206.7|9213.5|9208.5|9214.7|9209.7|9211.6|9206.6|64
1606251900000|2020-11-24 21:05:00|9213.4|9208.4|9213.3|9208.3|9213.6|9208.6|9213.3|9208.3|5
1606252200000|2020-11-24 21:10:00|9213.2|9208.2|9213.4|9208.4|9213.6|9208.6|9213.2|9208.2|36
1606252500000|2020-11-24 21:15:00|9213.3|9208.3|9213.7|9208.7|9213.7|9208.7|9213.3|9208.3|5
1606252800000|2020-11-24 21:20:00|9213.6|9208.6|9213.7|9208.7|9213.7|9208.7|9213.6|9208.6|13
1606253100000|2020-11-24 21:25:00|9213.6|9208.6|9213|9208|9213.6|9208.6|9213|9208|12
1606253400000|2020-11-24 21:30:00|9212.9|9207.9|9213.2|9208.2|9213.4|9208.4|9212.9|9207.9|249
1606253700000|2020-11-24 21:35:00|9213.1|9208.1|9212.3|9207.3|9213.2|9208.2|9212.1|9207.1|90
1606254000000|2020-11-24 21:40:00|9212.5|9207.5|9212.7|9207.7|9213.1|9208.1|9212.5|9207.5|20
1606254300000|2020-11-24 21:45:00|9212.5|9207.5|9211.1|9206.1|9212.5|9207.5|9211.1|9206.1|15
1606254600000|2020-11-24 21:50:00|9210.3|9205.3|9212.1|9207.1|9212.1|9207.1|9209.2|9204.2|321
1606254900000|2020-11-24 21:55:00|9212|9207|9211.5|9206.5|9212.1|9207.1|9210.1|9205.1|57
1606266000000|2020-11-25 01:00:00|9209.9|9204.9|9209.2|9204.2|9210.2|9205.2|9208.5|9203.5|164
1606266300000|2020-11-25 01:05:00|9209.1|9204.1|9206.8|9201.8|9209.2|9204.2|9205.6|9200.6|74
1606266600000|2020-11-25 01:10:00|9206.7|9201.7|9206.7|9201.7|9207.9|9202.9|9206|9201|111
1606266900000|2020-11-25 01:15:00|9206.8|9201.8|9207.3|9202.3|9207.3|9202.3|9204.6|9199.6|30
1606267200000|2020-11-25 01:20:00|9207.5|9202.5|9208|9203|9208.3|9203.3|9206.8|9201.8|13
1606267500000|2020-11-25 01:25:00|9208.1|9203.1|9207.5|9202.5|9208.1|9203.1|9207.2|9202.2|113
1606267800000|2020-11-25 01:30:00|9207.4|9202.4|9208.5|9203.5|9208.5|9203.5|9207.4|9202.4|127
1606268100000|2020-11-25 01:35:00|9208.6|9203.6|9207.3|9202.3|9208.6|9203.6|9206.5|9201.5|40
1606268400000|2020-11-25 01:40:00|9207.2|9202.2|9207.5|9202.5|9207.8|9202.8|9207|9202|20
1606268700000|2020-11-25 01:45:00|9207.8|9202.8|9207.5|9202.5|9208.3|9203.3|9207.4|9202.4|9
1606269000000|2020-11-25 01:50:00|9207.4|9202.4|9208.5|9203.5|9208.8|9203.8|9207.2|9202.2|28
1606269300000|2020-11-25 01:55:00|9208.6|9203.6|9209.7|9204.7|9209.7|9204.7|9208.2|9203.2|7
1606269600000|2020-11-25 02:00:00|9209.8|9204.8|9210.7|9205.7|9212.3|9207.3|9209.2|9204.2|16
1606269900000|2020-11-25 02:05:00|9210.8|9205.8|9210.4|9205.4|9211.7|9206.7|9210.4|9205.4|4
1606270200000|2020-11-25 02:10:00|9210.2|9205.2|9208.9|9203.9|9210.3|9205.3|9208|9203|9
1606270500000|2020-11-25 02:15:00|9209|9204|9208|9203|9209.3|9204.3|9207.9|9202.9|15
1606270800000|2020-11-25 02:20:00|9208.2|9203.2|9209|9204|9209.1|9204.1|9208|9203|36
1606271100000|2020-11-25 02:25:00|9208.9|9203.9|9209.1|9204.1|9209.1|9204.1|9208.7|9203.7|11
1606271400000|2020-11-25 02:30:00|9209|9204|9208|9203|9209.1|9204.1|9207.3|9202.3|9
1606271700000|2020-11-25 02:35:00|9208.1|9203.1|9207.6|9202.6|9208.2|9203.2|9206.7|9201.7|13
1606272000000|2020-11-25 02:40:00|9207.5|9202.5|9208.5|9203.5|9208.5|9203.5|9207.5|9202.5|5
1606272300000|2020-11-25 02:45:00|9208.6|9203.6|9209|9204|9209.3|9204.3|9208.6|9203.6|9
1606272600000|2020-11-25 02:50:00|9209.1|9204.1|9208|9203|9209.5|9204.5|9207.7|9202.7|11
1606272900000|2020-11-25 02:55:00|9208.1|9203.1|9206.7|9201.7|9208.1|9203.1|9206.6|9201.6|26
1606273200000|2020-11-25 03:00:00|9206.6|9201.6|9206.8|9201.8|9206.8|9201.8|9206.1|9201.1|14
1606273500000|2020-11-25 03:05:00|9206.7|9201.7|9206.8|9201.8|9207.3|9202.3|9206.4|9201.4|22
1606273800000|2020-11-25 03:10:00|9207|9202|9206.7|9201.7|9207|9202|9206.4|9201.4|8
1606274100000|2020-11-25 03:15:00|9206.8|9201.8|9207.5|9202.5|9207.6|9202.6|9206.7|9201.7|10
1606274400000|2020-11-25 03:20:00|9207.6|9202.6|9207.8|9202.8|9208.1|9203.1|9207|9202|13
1606274700000|2020-11-25 03:25:00|9208|9203|9207.8|9202.8|9208.5|9203.5|9207.5|9202.5|35
1606275000000|2020-11-25 03:30:00|9207.7|9202.7|9205.8|9200.8|9207.8|9202.8|9204.8|9199.8|34
1606275300000|2020-11-25 03:35:00|9205.9|9200.9|9205.3|9200.3|9206.6|9201.6|9205.3|9200.3|19
1606275600000|2020-11-25 03:40:00|9205.1|9200.1|9205.8|9200.8|9206.6|9201.6|9205.1|9200.1|62
1606275900000|2020-11-25 03:45:00|9205.5|9200.5|9205.3|9200.3|9205.6|9200.6|9205.2|9200.2|5
1606276200000|2020-11-25 03:50:00|9205.2|9200.2|9204.8|9199.8|9205.3|9200.3|9204.8|9199.8|3
1606276500000|2020-11-25 03:55:00|9204.9|9199.9|9205.8|9200.8|9205.9|9200.9|9204.8|9199.8|18
1606276800000|2020-11-25 04:00:00|9205.7|9200.7|9206.3|9201.3|9206.3|9201.3|9205.5|9200.5|5
1606277100000|2020-11-25 04:05:00|9206.2|9201.2|9206.8|9201.8|9206.8|9201.8|9206|9201|2
1606277400000|2020-11-25 04:10:00|9206.9|9201.9|9206.7|9201.7|9207.2|9202.2|9206.7|9201.7|18
1606277700000|2020-11-25 04:15:00|9206.5|9201.5|9207|9202|9207|9202|9206.5|9201.5|2
1606278000000|2020-11-25 04:20:00|9207.1|9202.1|9206|9201|9207.4|9202.4|9206|9201|26
1606278300000|2020-11-25 04:25:00|9205.8|9200.8|9204|9199|9206.1|9201.1|9204|9199|32
1606278600000|2020-11-25 04:30:00|9204.1|9199.1|9205.8|9200.8|9206|9201|9204|9199|7
1606278900000|2020-11-25 04:35:00|9205.9|9200.9|9205.8|9200.8|9206.1|9201.1|9205.7|9200.7|11
1606279200000|2020-11-25 04:40:00|9205.9|9200.9|9205.5|9200.5|9206.1|9201.1|9205.4|9200.4|6
1606279500000|2020-11-25 04:45:00|9205.6|9200.6|9205.3|9200.3|9205.6|9200.6|9204.8|9199.8|1
1606279800000|2020-11-25 04:50:00|9205.5|9200.5|9205.8|9200.8|9206.1|9201.1|9205.3|9200.3|3
1606280100000|2020-11-25 04:55:00|9206.1|9201.1|9206.6|9201.6|9207.1|9202.1|9206.1|9201.1|2
1606280400000|2020-11-25 05:00:00|9206.7|9201.7|9205.5|9200.5|9207.1|9202.1|9205.5|9200.5|15
1606280700000|2020-11-25 05:05:00|9205.3|9200.3|9205.7|9200.7|9205.9|9200.9|9205.2|9200.2|18
1606281000000|2020-11-25 05:10:00|9205.6|9200.6|9206.6|9201.6|9206.9|9201.9|9205.6|9200.6|11
1606281300000|2020-11-25 05:15:00|9206.9|9201.9|9207.5|9202.5|9208.4|9203.4|9206.9|9201.9|31
1606281600000|2020-11-25 05:20:00|9207.6|9202.6|9207.1|9202.1|9207.6|9202.6|9206.6|9201.6|31
1606281900000|2020-11-25 05:25:00|9207|9202|9207.3|9202.3|9207.3|9202.3|9206.8|9201.8|26
1606282200000|2020-11-25 05:30:00|9207.4|9202.4|9207.6|9202.6|9207.8|9202.8|9207.1|9202.1|10
1606282500000|2020-11-25 05:35:00|9207.5|9202.5|9207.1|9202.1|9207.8|9202.8|9206.5|9201.5|19
1606282800000|2020-11-25 05:40:00|9207.3|9202.3|9208.6|9203.6|9208.6|9203.6|9207|9202|12
1606283100000|2020-11-25 05:45:00|9208.7|9203.7|9209.8|9204.8|9210.4|9205.4|9207.6|9202.6|244
1606283400000|2020-11-25 05:50:00|9209.9|9204.9|9211.2|9206.2|9211.4|9206.4|9209.2|9204.2|37
1606283700000|2020-11-25 05:55:00|9211.1|9206.1|9212.2|9207.2|9213.2|9208.2|9211.1|9206.1|64
1606284000000|2020-11-25 06:00:00|9212.5|9207.5|9211.3|9206.3|9212.5|9207.5|9210.8|9205.8|26
1606284300000|2020-11-25 06:05:00|9210.9|9205.9|9210.9|9205.9|9211.2|9206.2|9210.8|9205.8|84
1606284600000|2020-11-25 06:10:00|9211|9206|9211.9|9206.9|9212.1|9207.1|9210.8|9205.8|9
1606284900000|2020-11-25 06:15:00|9212.1|9207.1|9214.2|9209.2|9214.4|9209.4|9211.9|9206.9|18
1606285200000|2020-11-25 06:20:00|9214.1|9209.1|9216.7|9211.7|9216.7|9211.7|9213.4|9208.4|236
1606285500000|2020-11-25 06:25:00|9216.8|9211.8|9216.7|9211.7|9217.5|9212.5|9216.4|9211.4|22
1606285800000|2020-11-25 06:30:00|9216.8|9211.8|9216.2|9211.2|9216.8|9211.8|9214.9|9209.9|38
1606286100000|2020-11-25 06:35:00|9216.1|9211.1|9216.2|9211.2|9217.2|9212.2|9215.3|9210.3|21
1606286400000|2020-11-25 06:40:00|9216.1|9211.1|9215.4|9210.4|9216.7|9211.7|9215.4|9210.4|13
1606286700000|2020-11-25 06:45:00|9215.5|9210.5|9214.9|9209.9|9215.7|9210.7|9214.4|9209.4|7
1606287000000|2020-11-25 06:50:00|9214.7|9209.7|9214.4|9209.4|9214.7|9209.7|9214.2|9209.2|4
1606287300000|2020-11-25 06:55:00|9214.3|9209.3|9212.7|9207.7|9214.4|9209.4|9212.6|9207.6|9
1606287600000|2020-11-25 07:00:00|9212.8|9207.8|9214.1|9209.1|9214.4|9209.4|9211.9|9206.9|53
1606287900000|2020-11-25 07:05:00|9214.2|9209.2|9210.8|9205.8|9214.2|9209.2|9210.8|9205.8|40
1606288200000|2020-11-25 07:10:00|9210.9|9205.9|9209.6|9204.6|9211.9|9206.9|9208.9|9203.9|27
1606288500000|2020-11-25 07:15:00|9209.7|9204.7|9209.7|9204.7|9210.9|9205.9|9209.4|9204.4|46
1606288800000|2020-11-25 07:20:00|9209.6|9204.6|9210.6|9205.6|9211.2|9206.2|9208.6|9203.6|27
1606289100000|2020-11-25 07:25:00|9210.4|9205.4|9208.6|9203.6|9210.9|9205.9|9208.6|9203.6|5
1606289400000|2020-11-25 07:30:00|9208.7|9203.7|9208.2|9203.2|9209.9|9204.9|9208.1|9203.1|19
1606289700000|2020-11-25 07:35:00|9208.1|9203.1|9201.4|9196.4|9209.5|9204.5|9201.3|9196.3|144
1606290000000|2020-11-25 07:40:00|9201.5|9196.5|9203.5|9198.5|9203.9|9198.9|9200.9|9195.9|53
1606290300000|2020-11-25 07:45:00|9203.7|9198.7|9204.9|9199.9|9206.6|9201.6|9203.3|9198.3|38
1606290600000|2020-11-25 07:50:00|9204.8|9199.8|9204.2|9199.2|9205.7|9200.7|9204|9199|33
1606290900000|2020-11-25 07:55:00|9204.3|9199.3|9204.8|9199.8|9205.2|9200.2|9202.6|9197.6|52
1606291200000|2020-11-25 08:00:00|9204.6|9199.6|9201|9196|9206.4|9201.4|9200.8|9195.8|141
1606291500000|2020-11-25 08:05:00|9200.8|9195.8|9198.4|9193.4|9201.9|9196.9|9197.7|9192.7|138
1606291800000|2020-11-25 08:10:00|9198.6|9193.6|9193.3|9188.3|9199.1|9194.1|9191.6|9186.6|310
1606292100000|2020-11-25 08:15:00|9193.4|9188.4|9196.2|9191.2|9196.5|9191.5|9192.5|9187.5|180
1606292400000|2020-11-25 08:20:00|9196.3|9191.3|9197.2|9192.2|9200.6|9195.6|9194.8|9189.8|139
1606292700000|2020-11-25 08:25:00|9197|9192|9200.8|9195.8|9201.8|9196.8|9196|9191|66
1606293000000|2020-11-25 08:30:00|9200.7|9195.7|9199|9194|9202.5|9197.5|9198.5|9193.5|106
1606293300000|2020-11-25 08:35:00|9198.8|9193.8|9202.7|9197.7|9203.2|9198.2|9198.8|9193.8|40
1606293600000|2020-11-25 08:40:00|9202.8|9197.8|9206.9|9201.9|9207.3|9202.3|9202|9197|70
1606293900000|2020-11-25 08:45:00|9207|9202|9210.2|9205.2|9210.5|9205.5|9205.9|9200.9|39
1606294200000|2020-11-25 08:50:00|9210|9205|9208.1|9203.1|9211.5|9206.5|9208|9203|113
1606294500000|2020-11-25 08:55:00|9208.3|9203.3|9204.7|9199.7|9209.6|9204.6|9204.2|9199.2|23
1606294800000|2020-11-25 09:00:00|9204.8|9199.8|9206.3|9201.3|9206.8|9201.8|9204.3|9199.3|47
1606295100000|2020-11-25 09:05:00|9206.4|9201.4|9204.5|9199.5|9207.6|9202.6|9204.5|9199.5|37
1606295400000|2020-11-25 09:10:00|9204.4|9199.4|9206.1|9201.1|9206.4|9201.4|9204.2|9199.2|18
1606295700000|2020-11-25 09:15:00|9206.3|9201.3|9209.3|9204.3|9210.3|9205.3|9206.2|9201.2|31
1606296000000|2020-11-25 09:20:00|9209.4|9204.4|9210.9|9205.9|9212.3|9207.3|9209.3|9204.3|69
1606296300000|2020-11-25 09:25:00|9211|9206|9211.6|9206.6|9215.5|9210.5|9211|9206|57
1606296600000|2020-11-25 09:30:00|9211.7|9206.7|9213.3|9208.3|9213.4|9208.4|9211|9206|58
1606296900000|2020-11-25 09:35:00|9213.4|9208.4|9214|9209|9214.8|9209.8|9212.9|9207.9|35
1606297200000|2020-11-25 09:40:00|9214.1|9209.1|9213.1|9208.1|9215.6|9210.6|9212.1|9207.1|103
1606297500000|2020-11-25 09:45:00|9213.3|9208.3|9210.5|9205.5|9214.4|9209.4|9210.5|9205.5|107
1606297800000|2020-11-25 09:50:00|9210.2|9205.2|9209.1|9204.1|9211.3|9206.3|9208.5|9203.5|30
1606298100000|2020-11-25 09:55:00|9209.3|9204.3|9207.1|9202.1|9209.4|9204.4|9207|9202|23
1606298400000|2020-11-25 10:00:00|9207.4|9202.4|9210.4|9205.4|9210.4|9205.4|9207.3|9202.3|12
1606298700000|2020-11-25 10:05:00|9210.8|9205.8|9209.6|9204.6|9212.8|9207.8|9209.5|9204.5|37
1606299000000|2020-11-25 10:10:00|9209.8|9204.8|9210.6|9205.6|9211.3|9206.3|9209.5|9204.5|13
1606299300000|2020-11-25 10:15:00|9210.7|9205.7|9212.9|9207.9|9214.1|9209.1|9210.5|9205.5|71
1606299600000|2020-11-25 10:20:00|9212.8|9207.8|9212.8|9207.8|9213.1|9208.1|9211.6|9206.6|40
1606299900000|2020-11-25 10:25:00|9212.9|9207.9|9214.8|9209.8|9215.6|9210.6|9212.1|9207.1|70
1606300200000|2020-11-25 10:30:00|9214.6|9209.6|9211.8|9206.8|9215.1|9210.1|9211.3|9206.3|20
1606300500000|2020-11-25 10:35:00|9212|9207|9210.8|9205.8|9212.6|9207.6|9210.3|9205.3|23
1606300800000|2020-11-25 10:40:00|9211|9206|9214.7|9209.7|9214.7|9209.7|9211|9206|17
1606301100000|2020-11-25 10:45:00|9214.6|9209.6|9212.3|9207.3|9214.6|9209.6|9211.7|9206.7|24
1606301400000|2020-11-25 10:50:00|9212.2|9207.2|9213.2|9208.2|9215.7|9210.7|9212|9207|105
1606301700000|2020-11-25 10:55:00|9213|9208|9215.7|9210.7|9216.8|9211.8|9212.8|9207.8|206
1606302000000|2020-11-25 11:00:00|9215.8|9210.8|9215.3|9210.3|9216.3|9211.3|9212.8|9207.8|27
1606302300000|2020-11-25 11:05:00|9215.2|9210.2|9220.3|9215.3|9221.3|9216.3|9215.2|9210.2|183
1606302600000|2020-11-25 11:10:00|9220.5|9215.5|9219.4|9214.4|9222.8|9217.8|9219.4|9214.4|95
1606302900000|2020-11-25 11:15:00|9219.5|9214.5|9218.7|9213.7|9220|9215|9218.4|9213.4|10
1606303200000|2020-11-25 11:20:00|9218.8|9213.8|9220.2|9215.2|9220.7|9215.7|9217.7|9212.7|79
1606303500000|2020-11-25 11:25:00|9220.3|9215.3|9220.9|9215.9|9221.8|9216.8|9220.3|9215.3|24
1606303800000|2020-11-25 11:30:00|9221|9216|9220.1|9215.1|9222|9217|9220.1|9215.1|24
1606304100000|2020-11-25 11:35:00|9220.2|9215.2|9219.7|9214.7|9220.9|9215.9|9219.4|9214.4|7
1606304400000|2020-11-25 11:40:00|9219.6|9214.6|9219.8|9214.8|9220.4|9215.4|9219.5|9214.5|51
1606304700000|2020-11-25 11:45:00|9220.1|9215.1|9220|9215|9220.6|9215.6|9219.1|9214.1|23
1606305000000|2020-11-25 11:50:00|9219.8|9214.8|9219.8|9214.8|9220.8|9215.8|9219.7|9214.7|45
1606305300000|2020-11-25 11:55:00|9219.9|9214.9|9221.6|9216.6|9221.8|9216.8|9219.9|9214.9|12
1606305600000|2020-11-25 12:00:00|9221.5|9216.5|9220|9215|9221.8|9216.8|9219.2|9214.2|31
1606305900000|2020-11-25 12:05:00|9220.1|9215.1|9221|9216|9221.7|9216.7|9220.1|9215.1|32
1606306200000|2020-11-25 12:10:00|9220.9|9215.9|9221.7|9216.7|9221.9|9216.9|9220.2|9215.2|31
1606306500000|2020-11-25 12:15:00|9221.6|9216.6|9219.6|9214.6|9221.7|9216.7|9219.3|9214.3|21
1606306800000|2020-11-25 12:20:00|9219.3|9214.3|9219.3|9214.3|9220.2|9215.2|9219.3|9214.3|28
1606307100000|2020-11-25 12:25:00|9219.4|9214.4|9216.5|9211.5|9219.6|9214.6|9215.5|9210.5|50
1606307400000|2020-11-25 12:30:00|9216.9|9211.9|9218.2|9213.2|9219|9214|9216.5|9211.5|151
1606307700000|2020-11-25 12:35:00|9218.3|9213.3|9216.5|9211.5|9218.7|9213.7|9216.5|9211.5|20
1606308000000|2020-11-25 12:40:00|9216.2|9211.2|9214.9|9209.9|9216.2|9211.2|9213.7|9208.7|55
1606308300000|2020-11-25 12:45:00|9214.7|9209.7|9211.8|9206.8|9214.9|9209.9|9210.7|9205.7|36
1606308600000|2020-11-25 12:50:00|9211.7|9206.7|9213.8|9208.8|9214.8|9209.8|9211.7|9206.7|135
1606308900000|2020-11-25 12:55:00|9213.7|9208.7|9210.9|9205.9|9214|9209|9210.2|9205.2|51
1606309200000|2020-11-25 13:00:00|9211|9206|9211.7|9206.7|9212.3|9207.3|9209.1|9204.1|21
1606309500000|2020-11-25 13:05:00|9211.8|9206.8|9212.9|9207.9|9212.9|9207.9|9211.7|9206.7|10
1606309800000|2020-11-25 13:10:00|9213|9208|9215.2|9210.2|9215.2|9210.2|9212.9|9207.9|22
1606310100000|2020-11-25 13:15:00|9215.1|9210.1|9213.7|9208.7|9215.2|9210.2|9212.2|9207.2|49
1606310400000|2020-11-25 13:20:00|9213.6|9208.6|9206|9201|9213.6|9208.6|9205.9|9200.9|212
1606310700000|2020-11-25 13:25:00|9206.2|9201.2|9205|9200|9207.5|9202.5|9204.9|9199.9|50
1606311000000|2020-11-25 13:30:00|9205.1|9200.1|9202.8|9197.8|9205.1|9200.1|9199.6|9194.6|173
1606311300000|2020-11-25 13:35:00|9203|9198|9203.5|9198.5|9205.9|9200.9|9202.1|9197.1|261
1606311600000|2020-11-25 13:40:00|9203.7|9198.7|9206.5|9201.5|9206.5|9201.5|9203.4|9198.4|75
1606311900000|2020-11-25 13:45:00|9206.8|9201.8|9210.9|9205.9|9211.7|9206.7|9206.8|9201.8|126
1606312200000|2020-11-25 13:50:00|9211|9206|9210.7|9205.7|9211.5|9206.5|9209.4|9204.4|105
1606312500000|2020-11-25 13:55:00|9210.6|9205.6|9206.9|9201.9|9211.3|9206.3|9205.9|9200.9|106
1606312800000|2020-11-25 14:00:00|9206.7|9201.7|9205.4|9200.4|9207.9|9202.9|9205.4|9200.4|42
1606313100000|2020-11-25 14:05:00|9205.2|9200.2|9202.8|9197.8|9206.7|9201.7|9202.4|9197.4|121
1606313400000|2020-11-25 14:10:00|9202.7|9197.7|9204.2|9199.2|9205.3|9200.3|9202.4|9197.4|118
1606313700000|2020-11-25 14:15:00|9204.1|9199.1|9207|9202|9207.7|9202.7|9204.1|9199.1|104
1606314000000|2020-11-25 14:20:00|9207.2|9202.2|9208.8|9203.8|9210|9205|9207.2|9202.2|55
1606314300000|2020-11-25 14:25:00|9209.2|9204.2|9211.1|9206.1|9212.2|9207.2|9209.2|9204.2|86
1606314600000|2020-11-25 14:30:00|9211.2|9206.2|9212.9|9207.9|9214.7|9209.7|9208.6|9203.6|64
1606314900000|2020-11-25 14:35:00|9212.6|9207.6|9210.7|9205.7|9213.7|9208.7|9210.6|9205.6|58
1606315200000|2020-11-25 14:40:00|9210.6|9205.6|9204|9199|9210.7|9205.7|9202.2|9197.2|106
1606315500000|2020-11-25 14:45:00|9203.9|9198.9|9200.4|9195.4|9204.4|9199.4|9200.4|9195.4|163
1606315800000|2020-11-25 14:50:00|9200.5|9195.5|9202.9|9197.9|9203|9198|9196.9|9191.9|279
1606316100000|2020-11-25 14:55:00|9203|9198|9203|9198|9205|9200|9202.2|9197.2|68
1606316400000|2020-11-25 15:00:00|9203.2|9198.2|9208|9203|9208.2|9203.2|9202.4|9197.4|70
1606316700000|2020-11-25 15:05:00|9208.2|9203.2|9210.4|9205.4|9212.3|9207.3|9208.2|9203.2|162
1606317000000|2020-11-25 15:10:00|9210.2|9205.2|9207.8|9202.8|9210.8|9205.8|9206.7|9201.7|74
1606317300000|2020-11-25 15:15:00|9208|9203|9205.3|9200.3|9209.2|9204.2|9204.4|9199.4|63
1606317600000|2020-11-25 15:20:00|9205.2|9200.2|9205.7|9200.7|9207.9|9202.9|9204.1|9199.1|76
1606317900000|2020-11-25 15:25:00|9205.6|9200.6|9203.5|9198.5|9205.6|9200.6|9201.9|9196.9|51
1606318200000|2020-11-25 15:30:00|9203.4|9198.4|9202.1|9197.1|9204.7|9199.7|9202.1|9197.1|39
1606318500000|2020-11-25 15:35:00|9201.9|9196.9|9193.9|9188.9|9202.3|9197.3|9193.4|9188.4|255
1606318800000|2020-11-25 15:40:00|9194|9189|9189.5|9184.5|9196|9191|9189.2|9184.2|292
1606319100000|2020-11-25 15:45:00|9189.4|9184.4|9196.4|9191.4|9196.7|9191.7|9189.1|9184.1|219
1606319400000|2020-11-25 15:50:00|9196.2|9191.2|9197|9192|9197|9192|9192.4|9187.4|108
1606319700000|2020-11-25 15:55:00|9197.2|9192.2|9204.8|9199.8|9206.6|9201.6|9196.9|9191.9|506
1606320000000|2020-11-25 16:00:00|9205|9200|9202.9|9197.9|9206.1|9201.1|9201.7|9196.7|297
1606320300000|2020-11-25 16:05:00|9203|9198|9201.4|9196.4|9203.3|9198.3|9200|9195|120
1606320600000|2020-11-25 16:10:00|9201.5|9196.5|9199.4|9194.4|9202.2|9197.2|9199.4|9194.4|49
1606320900000|2020-11-25 16:15:00|9199.1|9194.1|9200.4|9195.4|9201|9196|9198.4|9193.4|66
1606321200000|2020-11-25 16:20:00|9200.2|9195.2|9199|9194|9202.4|9197.4|9198.4|9193.4|82
1606321500000|2020-11-25 16:25:00|9199.2|9194.2|9198.9|9193.9|9200.5|9195.5|9198.5|9193.5|31
1606321800000|2020-11-25 16:30:00|9199|9194|9203.8|9198.8|9204|9199|9198.5|9193.5|83
1606322100000|2020-11-25 16:35:00|9204|9199|9199|9194|9204|9199|9198.7|9193.7|82
1606322400000|2020-11-25 16:40:00|9199.2|9194.2|9202|9197|9202|9197|9199.2|9194.2|61
1606322700000|2020-11-25 16:45:00|9202.3|9197.3|9200.7|9195.7|9202.5|9197.5|9200.7|9195.7|28
1606323000000|2020-11-25 16:50:00|9200.5|9195.5|9199.5|9194.5|9200.5|9195.5|9198.2|9193.2|71
1606323300000|2020-11-25 16:55:00|9199.6|9194.6|9200.5|9195.5|9201.5|9196.5|9199.6|9194.6|45
1606323600000|2020-11-25 17:00:00|9200.4|9195.4|9199.2|9194.2|9200.4|9195.4|9197.9|9192.9|74
1606323900000|2020-11-25 17:05:00|9198.9|9193.9|9198.8|9193.8|9198.9|9193.9|9196.4|9191.4|58
1606324200000|2020-11-25 17:10:00|9199|9194|9199.8|9194.8|9200|9195|9198.7|9193.7|26
1606324500000|2020-11-25 17:15:00|9199.7|9194.7|9198.2|9193.2|9200.8|9195.8|9198.2|9193.2|37
1606324800000|2020-11-25 17:20:00|9198.3|9193.3|9196.9|9191.9|9198.3|9193.3|9196.7|9191.7|75
1606325100000|2020-11-25 17:25:00|9197|9192|9196.4|9191.4|9197|9192|9195.7|9190.7|251
1606325400000|2020-11-25 17:30:00|9196.5|9191.5|9195.6|9190.6|9196.7|9191.7|9195.6|9190.6|78
1606325700000|2020-11-25 17:35:00|9195.7|9190.7|9194.3|9189.3|9195.7|9190.7|9193.8|9188.8|36
1606326000000|2020-11-25 17:40:00|9194|9189|9195.4|9190.4|9195.5|9190.5|9193|9188|59
1606326300000|2020-11-25 17:45:00|9195.2|9190.2|9193.9|9188.9|9195.2|9190.2|9193.7|9188.7|26
1606326600000|2020-11-25 17:50:00|9193.6|9188.6|9192.6|9187.6|9193.8|9188.8|9192.5|9187.5|29
1606326900000|2020-11-25 17:55:00|9192.4|9187.4|9195.2|9190.2|9195.3|9190.3|9191.6|9186.6|77
1606327200000|2020-11-25 18:00:00|9195|9190|9194.3|9189.3|9195|9190|9193.6|9188.6|35
1606327500000|2020-11-25 18:05:00|9194.2|9189.2|9192.7|9187.7|9194.8|9189.8|9192.7|9187.7|35
1606327800000|2020-11-25 18:10:00|9192.6|9187.6|9193.5|9188.5|9193.5|9188.5|9191.7|9186.7|51
1606328100000|2020-11-25 18:15:00|9193.6|9188.6|9193.5|9188.5|9194.3|9189.3|9193.2|9188.2|12
1606328400000|2020-11-25 18:20:00|9193.8|9188.8|9194.3|9189.3|9194.5|9189.5|9193.7|9188.7|9
1606328700000|2020-11-25 18:25:00|9194.2|9189.2|9195.3|9190.3|9195.3|9190.3|9193.7|9188.7|37
1606329000000|2020-11-25 18:30:00|9195.2|9190.2|9193.7|9188.7|9195.2|9190.2|9193.2|9188.2|35
1606329300000|2020-11-25 18:35:00|9193.5|9188.5|9195.3|9190.3|9195.3|9190.3|9193.5|9188.5|28
1606329600000|2020-11-25 18:40:00|9195.5|9190.5|9195.2|9190.2|9197.2|9192.2|9195.2|9190.2|32
1606329900000|2020-11-25 18:45:00|9195.3|9190.3|9194.4|9189.4|9196.4|9191.4|9194.3|9189.3|27
1606330200000|2020-11-25 18:50:00|9194.5|9189.5|9194.3|9189.3|9194.6|9189.6|9193.2|9188.2|47
1606330500000|2020-11-25 18:55:00|9194.5|9189.5|9195.5|9190.5|9195.9|9190.9|9194.5|9189.5|34
1606330800000|2020-11-25 19:00:00|9195.4|9190.4|9194|9189|9197.8|9192.8|9191.8|9186.8|169
1606331100000|2020-11-25 19:05:00|9194.2|9189.2|9196.6|9191.6|9196.8|9191.8|9193.2|9188.2|47
1606331400000|2020-11-25 19:10:00|9196.8|9191.8|9200.3|9195.3|9201.1|9196.1|9196.8|9191.8|57
1606331700000|2020-11-25 19:15:00|9200.2|9195.2|9198.3|9193.3|9200.3|9195.3|9197.7|9192.7|54
1606332000000|2020-11-25 19:20:00|9198.2|9193.2|9198.2|9193.2|9199.3|9194.3|9197.7|9192.7|19
1606332300000|2020-11-25 19:25:00|9197.9|9192.9|9199.7|9194.7|9199.8|9194.8|9197.7|9192.7|43
1606332600000|2020-11-25 19:30:00|9199.3|9194.3|9197.8|9192.8|9199.3|9194.3|9197.7|9192.7|34
1606332900000|2020-11-25 19:35:00|9197.7|9192.7|9196.7|9191.7|9197.8|9192.8|9196.7|9191.7|29
1606333200000|2020-11-25 19:40:00|9196.8|9191.8|9196.8|9191.8|9197.8|9192.8|9196.7|9191.7|36
1606333500000|2020-11-25 19:45:00|9197.2|9192.2|9195.7|9190.7|9197.2|9192.2|9195.7|9190.7|52
1606333800000|2020-11-25 19:50:00|9195.5|9190.5|9194|9189|9195.8|9190.8|9194|9189|32
1606334100000|2020-11-25 19:55:00|9193.9|9188.9|9196|9191|9196|9191|9193.3|9188.3|229
1606334400000|2020-11-25 20:00:00|9195.9|9190.9|9195.9|9190.9|9197.4|9192.4|9195.9|9190.9|40
1606334700000|2020-11-25 20:05:00|9196|9191|9196.4|9191.4|9196.9|9191.9|9195.9|9190.9|49
1606335000000|2020-11-25 20:10:00|9196.3|9191.3|9193|9188|9196.3|9191.3|9192.9|9187.9|40
1606335300000|2020-11-25 20:15:00|9192.9|9187.9|9192.8|9187.8|9193.3|9188.3|9192.7|9187.7|81
1606335600000|2020-11-25 20:20:00|9192.7|9187.7|9191|9186|9192.7|9187.7|9190.7|9185.7|43
1606335900000|2020-11-25 20:25:00|9190.9|9185.9|9190.4|9185.4|9191.5|9186.5|9190.2|9185.2|39
1606336200000|2020-11-25 20:30:00|9190.5|9185.5|9193|9188|9193|9188|9190.4|9185.4|28
1606336500000|2020-11-25 20:35:00|9193.1|9188.1|9194.7|9189.7|9194.8|9189.8|9193|9188|11
1606336800000|2020-11-25 20:40:00|9194.6|9189.6|9193.3|9188.3|9194.6|9189.6|9192.9|9187.9|4
1606337100000|2020-11-25 20:45:00|9193.2|9188.2|9192.9|9187.9|9193.5|9188.5|9192.9|9187.9|18
1606337400000|2020-11-25 20:50:00|9193|9188|9191.9|9186.9|9193.2|9188.2|9191.9|9186.9|27
1606337700000|2020-11-25 20:55:00|9191.6|9186.6|9190.8|9185.8|9192.2|9187.2|9189.7|9184.7|287
1606338000000|2020-11-25 21:00:00|9190.6|9185.6|9191.9|9186.9|9193.1|9188.1|9190.6|9185.6|50
1606338300000|2020-11-25 21:05:00|9191.8|9186.8|9192.9|9187.9|9192.9|9187.9|9191.4|9186.4|19
1606338600000|2020-11-25 21:10:00|9192.7|9187.7|9194.1|9189.1|9194.2|9189.2|9192.7|9187.7|3
1606338900000|2020-11-25 21:15:00|9194.2|9189.2|9194.5|9189.5|9194.7|9189.7|9194.1|9189.1|25
1606339200000|2020-11-25 21:20:00|9194.4|9189.4|9195.2|9190.2|9195.2|9190.2|9194.4|9189.4|7
1606339500000|2020-11-25 21:25:00|9195.1|9190.1|9194.9|9189.9|9195.2|9190.2|9194.9|9189.9|15
1606339800000|2020-11-25 21:30:00|9195|9190|9194.6|9189.6|9195.2|9190.2|9194.6|9189.6|18
1606340100000|2020-11-25 21:35:00|9194.9|9189.9|9196.2|9191.2|9196.2|9191.2|9194.6|9189.6|17
1606340400000|2020-11-25 21:40:00|9196.4|9191.4|9198|9193|9198|9193|9196.4|9191.4|250
1606340700000|2020-11-25 21:45:00|9197.7|9192.7|9197.3|9192.3|9197.8|9192.8|9197.3|9192.3|20
1606341000000|2020-11-25 21:50:00|9197.1|9192.1|9197.7|9192.7|9198.2|9193.2|9197.1|9192.1|25
1606341300000|2020-11-25 21:55:00|9197.4|9192.4|9201|9192|9201|9194.2|9196.9|9191.9|34
1606352400000|2020-11-26 01:00:00|9191.6|9186.6|9189.2|9184.2|9192.1|9187.1|9188.9|9183.9|58
1606352700000|2020-11-26 01:05:00|9189.3|9184.3|9190.7|9185.7|9190.8|9185.8|9189.3|9184.3|27
1606353000000|2020-11-26 01:10:00|9190.6|9185.6|9190.1|9185.1|9190.7|9185.7|9190.1|9185.1|7
1606353300000|2020-11-26 01:15:00|9190|9185|9190.3|9185.3|9190.6|9185.6|9190|9185|0
1606353600000|2020-11-26 01:20:00|9190.4|9185.4|9190|9185|9190.6|9185.6|9190|9185|2
1606353900000|2020-11-26 01:25:00|9189.9|9184.9|9189.1|9184.1|9189.9|9184.9|9189.1|9184.1|35
1606354200000|2020-11-26 01:30:00|9189.2|9184.2|9189.2|9184.2|9189.7|9184.7|9188.9|9183.9|14
1606354500000|2020-11-26 01:35:00|9189.4|9184.4|9186.2|9181.2|9189.7|9184.7|9186.2|9181.2|75
1606354800000|2020-11-26 01:40:00|9186.3|9181.3|9187|9182|9187.3|9182.3|9186.2|9181.2|8
1606355100000|2020-11-26 01:45:00|9186.9|9181.9|9187.2|9182.2|9187.5|9182.5|9186.9|9181.9|10
1606355400000|2020-11-26 01:50:00|9187.1|9182.1|9187.7|9182.7|9187.8|9182.8|9186.9|9181.9|19
1606355700000|2020-11-26 01:55:00|9187.6|9182.6|9188.2|9183.2|9188.4|9183.4|9187.4|9182.4|13
1606356000000|2020-11-26 02:00:00|9188.3|9183.3|9189.5|9184.5|9189.7|9184.7|9188.2|9183.2|7
1606356300000|2020-11-26 02:05:00|9189.4|9184.4|9189.6|9184.6|9189.7|9184.7|9188.6|9183.6|57
1606356600000|2020-11-26 02:10:00|9189.4|9184.4|9190.7|9185.7|9190.7|9185.7|9189.3|9184.3|12
1606356900000|2020-11-26 02:15:00|9190.6|9185.6|9190.9|9185.9|9192.1|9187.1|9190.6|9185.6|2
1606357200000|2020-11-26 02:20:00|9190.8|9185.8|9190.9|9185.9|9191.1|9186.1|9190.6|9185.6|20
1606357500000|2020-11-26 02:25:00|9191.1|9186.1|9191.1|9186.1|9191.4|9186.4|9190.8|9185.8|11
1606357800000|2020-11-26 02:30:00|9191|9186|9190.9|9185.9|9191.2|9186.2|9190.8|9185.8|34
1606358100000|2020-11-26 02:35:00|9190.8|9185.8|9190.1|9185.1|9191.1|9186.1|9189.9|9184.9|11
1606358400000|2020-11-26 02:40:00|9190.2|9185.2|9189.5|9184.5|9190.2|9185.2|9189.5|9184.5|4
1606358700000|2020-11-26 02:45:00|9189.6|9184.6|9188.8|9183.8|9189.6|9184.6|9188.8|9183.8|6
1606359000000|2020-11-26 02:50:00|9188.9|9183.9|9188.6|9183.6|9188.9|9183.9|9188.6|9183.6|1
1606359300000|2020-11-26 02:55:00|9188.5|9183.5|9187.5|9182.5|9188.6|9183.6|9187.5|9182.5|55
1606359600000|2020-11-26 03:00:00|9187.6|9182.6|9188.1|9183.1|9188.7|9183.7|9187.6|9182.6|16
1606359900000|2020-11-26 03:05:00|9188.3|9183.3|9186.8|9181.8|9188.4|9183.4|9186.5|9181.5|22
1606360200000|2020-11-26 03:10:00|9187.1|9182.1|9188.9|9183.9|9188.9|9183.9|9187.1|9182.1|14
1606360500000|2020-11-26 03:15:00|9188.8|9183.8|9187.6|9182.6|9188.8|9183.8|9187.5|9182.5|4
1606360800000|2020-11-26 03:20:00|9187.7|9182.7|9187.9|9182.9|9188.1|9183.1|9187.5|9182.5|5
1606361100000|2020-11-26 03:25:00|9188.1|9183.1|9188.3|9183.3|9188.3|9183.3|9187.5|9182.5|4
1606361400000|2020-11-26 03:30:00|9188.1|9183.1|9188.8|9183.8|9188.9|9183.9|9187.9|9182.9|13
1606361700000|2020-11-26 03:35:00|9188.6|9183.6|9188.8|9183.8|9189.1|9184.1|9188.3|9183.3|6
1606362000000|2020-11-26 03:40:00|9188.9|9183.9|9188.6|9183.6|9188.9|9183.9|9188.6|9183.6|1
1606362300000|2020-11-26 03:45:00|9188.5|9183.5|9190.4|9185.4|9190.4|9185.4|9188.3|9183.3|18
1606362600000|2020-11-26 03:50:00|9190.3|9185.3|9190.4|9185.4|9190.6|9185.6|9190.3|9185.3|3
1606362900000|2020-11-26 03:55:00|9190.6|9185.6|9191.1|9186.1|9191.1|9186.1|9190.5|9185.5|6
1606363200000|2020-11-26 04:00:00|9191|9186|9188.9|9183.9|9191.1|9186.1|9188.7|9183.7|13
1606363500000|2020-11-26 04:05:00|9189.1|9184.1|9189.7|9184.7|9189.7|9184.7|9188.8|9183.8|2
1606363800000|2020-11-26 04:10:00|9189.6|9184.6|9190.1|9185.1|9190.1|9185.1|9189.3|9184.3|3
1606364100000|2020-11-26 04:15:00|9190|9185|9190.8|9185.8|9190.9|9185.9|9190|9185|1
1606364400000|2020-11-26 04:20:00|9190.6|9185.6|9190.8|9185.8|9190.9|9185.9|9190.5|9185.5|6
1606364700000|2020-11-26 04:25:00|9190.9|9185.9|9189.9|9184.9|9190.9|9185.9|9189.8|9184.8|4
1606365000000|2020-11-26 04:30:00|9190.1|9185.1|9190.1|9185.1|9190.7|9185.7|9190|9185|5
1606365300000|2020-11-26 04:35:00|9189.9|9184.9|9190.3|9185.3|9190.4|9185.4|9189.8|9184.8|1
1606365600000|2020-11-26 04:40:00|9190.4|9185.4|9189.6|9184.6|9190.4|9185.4|9189.6|9184.6|9
1606365900000|2020-11-26 04:45:00|9189.7|9184.7|9189.7|9184.7|9189.7|9184.7|9189.6|9184.6|8
1606366200000|2020-11-26 04:50:00|9189.6|9184.6|9189.9|9184.9|9189.9|9184.9|9189.6|9184.6|10
1606366500000|2020-11-26 04:55:00|9189.8|9184.8|9190.3|9185.3|9190.9|9185.9|9188.3|9183.3|25
1606366800000|2020-11-26 05:00:00|9189.9|9184.9|9189.1|9184.1|9192.1|9187.1|9189|9184|19
1606367100000|2020-11-26 05:05:00|9189.2|9184.2|9190.1|9185.1|9190.6|9185.6|9189|9184|5
1606367400000|2020-11-26 05:10:00|9190.2|9185.2|9190.8|9185.8|9191.1|9186.1|9190.1|9185.1|5
1606367700000|2020-11-26 05:15:00|9190.6|9185.6|9190.1|9185.1|9190.6|9185.6|9190.1|9185.1|3
1606368000000|2020-11-26 05:20:00|9190.2|9185.2|9190.1|9185.1|9190.6|9185.6|9190.1|9185.1|11
1606368300000|2020-11-26 05:25:00|9190.2|9185.2|9189.3|9184.3|9190.2|9185.2|9189.3|9184.3|5
1606368600000|2020-11-26 05:30:00|9189.4|9184.4|9189.4|9184.4|9189.7|9184.7|9188.5|9183.5|18
1606368900000|2020-11-26 05:35:00|9189.6|9184.6|9188.6|9183.6|9189.6|9184.6|9188.6|9183.6|26
1606369200000|2020-11-26 05:40:00|9188.4|9183.4|9189.2|9184.2|9189.7|9184.7|9188.4|9183.4|5
1606369500000|2020-11-26 05:45:00|9189.5|9184.5|9189.4|9184.4|9189.7|9184.7|9188.9|9183.9|3
1606369800000|2020-11-26 05:50:00|9189.5|9184.5|9190.1|9185.1|9190.1|9185.1|9189.5|9184.5|6
1606370100000|2020-11-26 05:55:00|9189.6|9184.6|9189.9|9184.9|9190.2|9185.2|9188.8|9183.8|12
1606370400000|2020-11-26 06:00:00|9189.6|9184.6|9188.2|9183.2|9189.7|9184.7|9187.6|9182.6|11
1606370700000|2020-11-26 06:05:00|9188.1|9183.1|9188.4|9183.4|9188.5|9183.5|9187.9|9182.9|7
1606371000000|2020-11-26 06:10:00|9188.3|9183.3|9186.2|9181.2|9188.4|9183.4|9185.6|9180.6|69
1606371300000|2020-11-26 06:15:00|9186.5|9181.5|9185|9180|9186.5|9181.5|9185|9180|22
1606371600000|2020-11-26 06:20:00|9185.1|9180.1|9184.1|9179.1|9185.3|9180.3|9183.8|9178.8|13
1606371900000|2020-11-26 06:25:00|9184|9179|9183.8|9178.8|9184.1|9179.1|9183.5|9178.5|67
1606372200000|2020-11-26 06:30:00|9183.9|9178.9|9184.1|9179.1|9184.1|9179.1|9183.7|9178.7|37
1606372500000|2020-11-26 06:35:00|9184|9179|9185.1|9180.1|9185.4|9180.4|9184|9179|18
1606372800000|2020-11-26 06:40:00|9185|9180|9184.8|9179.8|9185|9180|9183.9|9178.9|7
1606373100000|2020-11-26 06:45:00|9184.9|9179.9|9184.4|9179.4|9184.9|9179.9|9184.3|9179.3|1
1606373400000|2020-11-26 06:50:00|9184.3|9179.3|9184.6|9179.6|9184.6|9179.6|9184|9179|2
1606373700000|2020-11-26 06:55:00|9184.9|9179.9|9185.4|9180.4|9185.4|9180.4|9184.3|9179.3|27
1606374000000|2020-11-26 07:00:00|9184.8|9179.8|9186.5|9181.5|9186.6|9181.6|9184.2|9179.2|48
1606374300000|2020-11-26 07:05:00|9186.6|9181.6|9186.7|9181.7|9186.9|9181.9|9186.6|9181.6|10
1606374600000|2020-11-26 07:10:00|9186.8|9181.8|9187.6|9182.6|9187.6|9182.6|9186.7|9181.7|20
1606374900000|2020-11-26 07:15:00|9187.8|9182.8|9187|9182|9188.8|9183.8|9187|9182|10
1606375200000|2020-11-26 07:20:00|9187.1|9182.1|9187.5|9182.5|9188.1|9183.1|9187|9182|39
1606375500000|2020-11-26 07:25:00|9187.6|9182.6|9186.6|9181.6|9187.6|9182.6|9186.5|9181.5|5
1606375800000|2020-11-26 07:30:00|9186.4|9181.4|9186|9181|9186.8|9181.8|9185.5|9180.5|25
1606376100000|2020-11-26 07:35:00|9186.1|9181.1|9184|9179|9186.3|9181.3|9184|9179|15
1606376400000|2020-11-26 07:40:00|9184.1|9179.1|9183.8|9178.8|9184.1|9179.1|9183.4|9178.4|57
1606376700000|2020-11-26 07:45:00|9183.7|9178.7|9181.7|9176.7|9183.8|9178.8|9181.2|9176.2|26
1606377000000|2020-11-26 07:50:00|9181.5|9176.5|9188|9183|9188.5|9183.5|9181.5|9176.5|42
1606377300000|2020-11-26 07:55:00|9188.3|9183.3|9191.8|9186.8|9191.8|9186.8|9188.3|9183.3|108
1606377600000|2020-11-26 08:00:00|9191.5|9186.5|9189.3|9184.3|9192.3|9187.3|9186.5|9181.5|77
1606377900000|2020-11-26 08:05:00|9189.4|9184.4|9187.8|9182.8|9189.6|9184.6|9187.8|9182.8|20
1606378200000|2020-11-26 08:10:00|9187.9|9182.9|9186.6|9181.6|9190.4|9185.4|9186.5|9181.5|43
1606378500000|2020-11-26 08:15:00|9186.5|9181.5|9187.6|9182.6|9188.6|9183.6|9186.5|9181.5|33
1606378800000|2020-11-26 08:20:00|9187.5|9182.5|9188.4|9183.4|9188.9|9183.9|9187|9182|60
1606379100000|2020-11-26 08:25:00|9188.6|9183.6|9190.7|9185.7|9190.8|9185.8|9188.6|9183.6|20
1606379400000|2020-11-26 08:30:00|9190.8|9185.8|9196|9191|9196|9191|9190.3|9185.3|79
1606379700000|2020-11-26 08:35:00|9195.9|9190.9|9194.6|9189.6|9196.3|9191.3|9194|9189|116
1606380000000|2020-11-26 08:40:00|9194.5|9189.5|9195|9190|9195.6|9190.6|9193.6|9188.6|17
1606380300000|2020-11-26 08:45:00|9194.8|9189.8|9196.5|9191.5|9196.8|9191.8|9194.5|9189.5|37
1606380600000|2020-11-26 08:50:00|9196.3|9191.3|9192.4|9187.4|9196.3|9191.3|9192.1|9187.1|37
1606380900000|2020-11-26 08:55:00|9192.6|9187.6|9197.8|9192.8|9198.2|9193.2|9191.6|9186.6|52
1606381200000|2020-11-26 09:00:00|9197.9|9192.9|9196|9191|9198.2|9193.2|9195.6|9190.6|48
1606381500000|2020-11-26 09:05:00|9195.6|9190.6|9193.1|9188.1|9196.1|9191.1|9193.1|9188.1|12
1606381800000|2020-11-26 09:10:00|9193.4|9188.4|9192.9|9187.9|9194.1|9189.1|9192.6|9187.6|9
1606382100000|2020-11-26 09:15:00|9193.1|9188.1|9193.8|9188.8|9196.1|9191.1|9193.1|9188.1|14
1606382400000|2020-11-26 09:20:00|9193.6|9188.6|9193.6|9188.6|9194.1|9189.1|9191.9|9186.9|19
1606382700000|2020-11-26 09:25:00|9194.1|9189.1|9193.9|9188.9|9194.6|9189.6|9192.1|9187.1|7
1606383000000|2020-11-26 09:30:00|9194.1|9189.1|9194.6|9189.6|9194.9|9189.9|9193.6|9188.6|17
1606383300000|2020-11-26 09:35:00|9194.7|9189.7|9196.6|9191.6|9197.1|9192.1|9194.3|9189.3|25
1606383600000|2020-11-26 09:40:00|9196.8|9191.8|9198.8|9193.8|9199.1|9194.1|9196.4|9191.4|58
1606383900000|2020-11-26 09:45:00|9198.6|9193.6|9200.6|9195.6|9202|9197|9198.6|9193.6|48
1606384200000|2020-11-26 09:50:00|9200.3|9195.3|9201.9|9196.9|9202.7|9197.7|9200.3|9195.3|157
1606384500000|2020-11-26 09:55:00|9201.7|9196.7|9204.6|9199.6|9205.6|9200.6|9201.6|9196.6|52
1606384800000|2020-11-26 10:00:00|9204.4|9199.4|9202.9|9197.9|9206.3|9201.3|9202.6|9197.6|26
1606385100000|2020-11-26 10:05:00|9203.1|9198.1|9200.1|9195.1|9203.4|9198.4|9200.1|9195.1|28
1606385400000|2020-11-26 10:10:00|9200.4|9195.4|9199.4|9194.4|9200.6|9195.6|9197.7|9192.7|42
1606385700000|2020-11-26 10:15:00|9199.6|9194.6|9201.4|9196.4|9202.6|9197.6|9199.2|9194.2|31
1606386000000|2020-11-26 10:20:00|9201.3|9196.3|9202.4|9197.4|9202.6|9197.6|9200.4|9195.4|23
1606386300000|2020-11-26 10:25:00|9202.6|9197.6|9202.9|9197.9|9203.9|9198.9|9201.1|9196.1|28
1606386600000|2020-11-26 10:30:00|9203.1|9198.1|9200.9|9195.9|9204.1|9199.1|9200.1|9195.1|136
1606386900000|2020-11-26 10:35:00|9201.1|9196.1|9200.1|9195.1|9201.6|9196.6|9199.5|9194.5|19
1606387200000|2020-11-26 10:40:00|9200|9195|9201.6|9196.6|9202.3|9197.3|9199.5|9194.5|7
1606387500000|2020-11-26 10:45:00|9201.9|9196.9|9200.1|9195.1|9202.1|9197.1|9199.8|9194.8|12
1606387800000|2020-11-26 10:50:00|9200|9195|9204.1|9199.1|9204.4|9199.4|9199.8|9194.8|8
1606388100000|2020-11-26 10:55:00|9204|9199|9202.3|9197.3|9204.1|9199.1|9202.1|9197.1|15
1606388400000|2020-11-26 11:00:00|9202.4|9197.4|9202.1|9197.1|9202.6|9197.6|9200.1|9195.1|29
1606388700000|2020-11-26 11:05:00|9201.9|9196.9|9202.1|9197.1|9203.6|9198.6|9201.6|9196.6|10
1606389000000|2020-11-26 11:10:00|9201.9|9196.9|9201.9|9196.9|9203.4|9198.4|9201.7|9196.7|14
1606389300000|2020-11-26 11:15:00|9202.1|9197.1|9200.6|9195.6|9203.4|9198.4|9200.6|9195.6|7
1606389600000|2020-11-26 11:20:00|9200.3|9195.3|9201.3|9196.3|9201.6|9196.6|9200.1|9195.1|24
1606389900000|2020-11-26 11:25:00|9201.6|9196.6|9201.9|9196.9|9202.8|9197.8|9200.3|9195.3|10
1606390200000|2020-11-26 11:30:00|9202.1|9197.1|9203.4|9198.4|9203.7|9198.7|9202.1|9197.1|84
1606390500000|2020-11-26 11:35:00|9203.3|9198.3|9203.4|9198.4|9203.4|9198.4|9202.4|9197.4|9
1606390800000|2020-11-26 11:40:00|9203.5|9198.5|9203.6|9198.6|9203.6|9198.6|9201.9|9196.9|14
1606391100000|2020-11-26 11:45:00|9203.7|9198.7|9203.7|9198.7|9203.9|9198.9|9203.3|9198.3|11
1606391400000|2020-11-26 11:50:00|9203.9|9198.9|9203|9198|9204|9199|9202.5|9197.5|7
1606391700000|2020-11-26 11:55:00|9203.1|9198.1|9204.2|9199.2|9205.3|9200.3|9202.7|9197.7|38
1606392000000|2020-11-26 12:00:00|9204.3|9199.3|9204.9|9199.9|9204.9|9199.9|9202.9|9197.9|11
1606392300000|2020-11-26 12:05:00|9204.8|9199.8|9204.8|9199.8|9205.8|9200.8|9204.7|9199.7|4
1606392600000|2020-11-26 12:10:00|9205.1|9200.1|9208.6|9203.6|9209.3|9204.3|9205.1|9200.1|46
1606392900000|2020-11-26 12:15:00|9208.8|9203.8|9209.8|9204.8|9210.6|9205.6|9208.5|9203.5|67
1606393200000|2020-11-26 12:20:00|9209.5|9204.5|9209.6|9204.6|9210.9|9205.9|9209.3|9204.3|28
1606393500000|2020-11-26 12:25:00|9209.7|9204.7|9211.9|9206.9|9211.9|9206.9|9209.7|9204.7|18
1606393800000|2020-11-26 12:30:00|9212|9207|9213.6|9208.6|9214.4|9209.4|9211.9|9206.9|56
1606394100000|2020-11-26 12:35:00|9213.5|9208.5|9209.8|9204.8|9213.5|9208.5|9209.6|9204.6|30
1606394400000|2020-11-26 12:40:00|9209.9|9204.9|9207.4|9202.4|9209.9|9204.9|9207.3|9202.3|24
1606394700000|2020-11-26 12:45:00|9207.6|9202.6|9207.9|9202.9|9208.5|9203.5|9207.1|9202.1|16
1606395000000|2020-11-26 12:50:00|9207.8|9202.8|9206.9|9201.9|9207.9|9202.9|9206.6|9201.6|3
1606395300000|2020-11-26 12:55:00|9206.8|9201.8|9208.7|9203.7|9209.2|9204.2|9206.2|9201.2|55
1606395600000|2020-11-26 13:00:00|9208.6|9203.6|9208.3|9203.3|9209.2|9204.2|9207.9|9202.9|53
1606395900000|2020-11-26 13:05:00|9208.2|9203.2|9207.9|9202.9|9208.5|9203.5|9206.6|9201.6|14
1606396200000|2020-11-26 13:10:00|9207.6|9202.6|9204.9|9199.9|9207.7|9202.7|9204.9|9199.9|36
1606396500000|2020-11-26 13:15:00|9205|9200|9206.9|9201.9|9207.2|9202.2|9205|9200|55
1606396800000|2020-11-26 13:20:00|9206.8|9201.8|9207.2|9202.2|9208.2|9203.2|9206.6|9201.6|13
1606397100000|2020-11-26 13:25:00|9207.1|9202.1|9206|9201|9207.1|9202.1|9205.9|9200.9|7
1606397400000|2020-11-26 13:30:00|9206.2|9201.2|9206.6|9201.6|9207.2|9202.2|9205.7|9200.7|27
1606397700000|2020-11-26 13:35:00|9206.2|9201.2|9205.7|9200.7|9206.2|9201.2|9205.2|9200.2|14
1606398000000|2020-11-26 13:40:00|9205.6|9200.6|9206.5|9201.5|9206.5|9201.5|9205.1|9200.1|22
1606398300000|2020-11-26 13:45:00|9206.7|9201.7|9206.6|9201.6|9207.7|9202.7|9206.4|9201.4|27
1606398600000|2020-11-26 13:50:00|9206.7|9201.7|9207.1|9202.1|9207.4|9202.4|9206.6|9201.6|108
1606398900000|2020-11-26 13:55:00|9207.2|9202.2|9208.1|9203.1|9208.2|9203.2|9206.7|9201.7|41
1606399200000|2020-11-26 14:00:00|9208.2|9203.2|9209.3|9204.3|9209.4|9204.4|9207|9202|39
1606399500000|2020-11-26 14:05:00|9209.1|9204.1|9208|9203|9209.4|9204.4|9207.7|9202.7|11
1606399800000|2020-11-26 14:10:00|9207.9|9202.9|9208.4|9203.4|9208.7|9203.7|9207.4|9202.4|4
1606400100000|2020-11-26 14:15:00|9208.2|9203.2|9209.2|9204.2|9209.2|9204.2|9207.3|9202.3|31
1606400400000|2020-11-26 14:20:00|9209.1|9204.1|9210.9|9205.9|9211.4|9206.4|9208.7|9203.7|33
1606400700000|2020-11-26 14:25:00|9210.6|9205.6|9211.1|9206.1|9211.7|9206.7|9210.6|9205.6|28
1606401000000|2020-11-26 14:30:00|9211|9206|9210.9|9205.9|9211.1|9206.1|9209.2|9204.2|20
1606401300000|2020-11-26 14:35:00|9211|9206|9210.2|9205.2|9211.2|9206.2|9209.2|9204.2|56
1606401600000|2020-11-26 14:40:00|9210.3|9205.3|9209.8|9204.8|9210.8|9205.8|9209.7|9204.7|46
1606401900000|2020-11-26 14:45:00|9210|9205|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|16
1606402200000|2020-11-26 14:50:00|9210.5|9205.5|9209.2|9204.2|9211.7|9206.7|9208.7|9203.7|85
1606402500000|2020-11-26 14:55:00|9209.1|9204.1|9208.9|9203.9|9209.2|9204.2|9207.2|9202.2|57
1606402800000|2020-11-26 15:00:00|9208.7|9203.7|9206.5|9201.5|9208.7|9203.7|9204.9|9199.9|104
1606403100000|2020-11-26 15:05:00|9206.2|9201.2|9206.8|9201.8|9206.8|9201.8|9205.4|9200.4|33
1606403400000|2020-11-26 15:10:00|9206.7|9201.7|9207.6|9202.6|9208.2|9203.2|9206.4|9201.4|65
1606403700000|2020-11-26 15:15:00|9207.7|9202.7|9210.1|9205.1|9210.9|9205.9|9207.7|9202.7|13
1606404000000|2020-11-26 15:20:00|9209.9|9204.9|9209.1|9204.1|9210.6|9205.6|9208.1|9203.1|20
1606404300000|2020-11-26 15:25:00|9209.4|9204.4|9210.6|9205.6|9211.1|9206.1|9209.1|9204.1|41
1606404600000|2020-11-26 15:30:00|9210.7|9205.7|9210|9205|9211.4|9206.4|9209.7|9204.7|38
1606404900000|2020-11-26 15:35:00|9209.8|9204.8|9206.6|9201.6|9210.1|9205.1|9206.1|9201.1|12
1606405200000|2020-11-26 15:40:00|9206.4|9201.4|9207.7|9202.7|9207.7|9202.7|9206.1|9201.1|18
1606405500000|2020-11-26 15:45:00|9208.1|9203.1|9205.6|9200.6|9208.1|9203.1|9205.6|9200.6|56
1606405800000|2020-11-26 15:50:00|9205.7|9200.7|9206.1|9201.1|9206.2|9201.2|9205.4|9200.4|40
1606406100000|2020-11-26 15:55:00|9205.9|9200.9|9208.1|9203.1|9209.2|9204.2|9205.4|9200.4|52
1606406400000|2020-11-26 16:00:00|9207.9|9202.9|9206.2|9201.2|9207.9|9202.9|9205.2|9200.2|33
1606406700000|2020-11-26 16:05:00|9206.3|9201.3|9204.4|9199.4|9206.7|9201.7|9203.7|9198.7|32
1606407000000|2020-11-26 16:10:00|9204.7|9199.7|9204.2|9199.2|9205.7|9200.7|9204.2|9199.2|23
1606407300000|2020-11-26 16:15:00|9204.5|9199.5|9204.2|9199.2|9205.2|9200.2|9203.9|9198.9|7
1606407600000|2020-11-26 16:20:00|9204.1|9199.1|9204.7|9199.7|9204.7|9199.7|9203.9|9198.9|33
1606407900000|2020-11-26 16:25:00|9205|9200|9204.2|9199.2|9206.2|9201.2|9204.2|9199.2|19
1606408200000|2020-11-26 16:30:00|9204.3|9199.3|9203.9|9198.9|9204.4|9199.4|9202.7|9197.7|10
1606408500000|2020-11-26 16:35:00|9203.7|9198.7|9204.5|9199.5|9204.5|9199.5|9203.4|9198.4|10
1606408800000|2020-11-26 16:40:00|9204.4|9199.4|9204.7|9199.7|9205.3|9200.3|9204.2|9199.2|12
1606409100000|2020-11-26 16:45:00|9204.6|9199.6|9202.4|9197.4|9204.7|9199.7|9202.2|9197.2|45
1606409400000|2020-11-26 16:50:00|9202.2|9197.2|9200.9|9195.9|9203|9198|9200.9|9195.9|28
1606409700000|2020-11-26 16:55:00|9200.7|9195.7|9200.2|9195.2|9201.9|9196.9|9199.5|9194.5|41
1606410000000|2020-11-26 17:00:00|9200.4|9195.4|9201.1|9196.1|9201.9|9196.9|9199.9|9194.9|27
1606410300000|2020-11-26 17:05:00|9200.9|9195.9|9200.9|9195.9|9202.1|9197.1|9200.4|9195.4|8
1606410600000|2020-11-26 17:10:00|9201.3|9196.3|9199.9|9194.9|9201.4|9196.4|9199.4|9194.4|24
1606410900000|2020-11-26 17:15:00|9199.7|9194.7|9199.4|9194.4|9200.4|9195.4|9199.4|9194.4|28
1606411200000|2020-11-26 17:20:00|9199.6|9194.6|9199.3|9194.3|9199.8|9194.8|9198.1|9193.1|91
1606411500000|2020-11-26 17:25:00|9199.6|9194.6|9197.4|9192.4|9199.6|9194.6|9197.1|9192.1|55
1606411800000|2020-11-26 17:30:00|9197.3|9192.3|9200.1|9195.1|9200.6|9195.6|9196.6|9191.6|18
1606412100000|2020-11-26 17:35:00|9199.8|9194.8|9201.6|9196.6|9201.6|9196.6|9199.8|9194.8|15
1606412400000|2020-11-26 17:40:00|9201.8|9196.8|9201.6|9196.6|9201.8|9196.8|9200.6|9195.6|4
1606412700000|2020-11-26 17:45:00|9201.5|9196.5|9200.4|9195.4|9201.5|9196.5|9200.4|9195.4|8
1606413000000|2020-11-26 17:50:00|9200.6|9195.6|9199.1|9194.1|9200.6|9195.6|9198.9|9193.9|7
1606413300000|2020-11-26 17:55:00|9198.9|9193.9|9199.2|9194.2|9199.3|9194.3|9197.4|9192.4|19
1606413600000|2020-11-26 18:00:00|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|0
1606438800000|2020-11-27 01:00:00|9197.6|9192.6|9198.6|9193.6|9199|9194|9197.5|9192.5|20
1606439100000|2020-11-27 01:05:00|9198.4|9193.4|9199|9194|9199|9194|9197.9|9192.9|27
1606439400000|2020-11-27 01:10:00|9198.9|9193.9|9198|9193|9199.2|9194.2|9197.9|9192.9|9
1606439700000|2020-11-27 01:15:00|9197.9|9192.9|9197.2|9192.2|9198|9193|9197.2|9192.2|14
1606440000000|2020-11-27 01:20:00|9197|9192|9197|9192|9197.7|9192.7|9196.7|9191.7|0
1606440300000|2020-11-27 01:25:00|9196.9|9191.9|9197.5|9192.5|9197.5|9192.5|9196.9|9191.9|7
1606440600000|2020-11-27 01:30:00|9197.4|9192.4|9196.9|9191.9|9197.5|9192.5|9196.3|9191.3|25
1606440900000|2020-11-27 01:35:00|9197|9192|9195.8|9190.8|9197|9192|9195.8|9190.8|11
1606441200000|2020-11-27 01:40:00|9195.9|9190.9|9196.9|9191.9|9196.9|9191.9|9195.9|9190.9|13
1606441500000|2020-11-27 01:45:00|9196.8|9191.8|9195.9|9190.9|9196.8|9191.8|9195.8|9190.8|24
1606441800000|2020-11-27 01:50:00|9195.8|9190.8|9196.4|9191.4|9196.4|9191.4|9195.8|9190.8|6
1606442100000|2020-11-27 01:55:00|9196.6|9191.6|9196.4|9191.4|9196.9|9191.9|9196.1|9191.1|1
1606442400000|2020-11-27 02:00:00|9196.1|9191.1|9198.5|9193.5|9198.7|9193.7|9196.1|9191.1|5
1606442700000|2020-11-27 02:05:00|9198.4|9193.4|9198.4|9193.4|9198.8|9193.8|9198|9193|72
1606443000000|2020-11-27 02:10:00|9198.2|9193.2|9197.2|9192.2|9198.5|9193.5|9197.2|9192.2|1
1606443300000|2020-11-27 02:15:00|9197.1|9192.1|9198.5|9193.5|9198.5|9193.5|9197|9192|8
1606443600000|2020-11-27 02:20:00|9198.4|9193.4|9198.5|9193.5|9198.6|9193.6|9198.2|9193.2|0
1606443900000|2020-11-27 02:25:00|9198.7|9193.7|9198|9193|9199|9194|9197.9|9192.9|0
1606444200000|2020-11-27 02:30:00|9197.9|9192.9|9196.7|9191.7|9198|9193|9196.2|9191.2|4
1606444500000|2020-11-27 02:35:00|9196.8|9191.8|9197|9192|9197.2|9192.2|9196.7|9191.7|4
1606444800000|2020-11-27 02:40:00|9197.2|9192.2|9197.4|9192.4|9197.5|9192.5|9197.2|9192.2|9
1606445100000|2020-11-27 02:45:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9196.6|9191.6|1
1606445400000|2020-11-27 02:50:00|9196.6|9191.6|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|0
1606445700000|2020-11-27 02:55:00|9196.3|9191.3|9196.2|9191.2|9196.7|9191.7|9196.2|9191.2|5
1606446000000|2020-11-27 03:00:00|9196.1|9191.1|9196.4|9191.4|9197|9192|9195.9|9190.9|30
1606446300000|2020-11-27 03:05:00|9196.1|9191.1|9195.4|9190.4|9196.2|9191.2|9195.4|9190.4|7
1606446600000|2020-11-27 03:10:00|9195.2|9190.2|9194.4|9189.4|9195.2|9190.2|9194.3|9189.3|5
1606446900000|2020-11-27 03:15:00|9194.3|9189.3|9192.9|9187.9|9194.4|9189.4|9192.9|9187.9|17
1606447200000|2020-11-27 03:20:00|9193|9188|9193.5|9188.5|9193.7|9188.7|9192.9|9187.9|14
1606447500000|2020-11-27 03:25:00|9193.4|9188.4|9191.8|9186.8|9193.7|9188.7|9191.7|9186.7|31
1606447800000|2020-11-27 03:30:00|9191.7|9186.7|9189.6|9184.6|9192|9187|9189.5|9184.5|66
1606448100000|2020-11-27 03:35:00|9189.2|9184.2|9189.5|9184.5|9189.9|9184.9|9189.2|9184.2|21
1606448400000|2020-11-27 03:40:00|9189.6|9184.6|9189.6|9184.6|9190.1|9185.1|9189.5|9184.5|12
1606448700000|2020-11-27 03:45:00|9189.8|9184.8|9189.5|9184.5|9190.3|9185.3|9189.5|9184.5|14
1606449000000|2020-11-27 03:50:00|9189.6|9184.6|9189.2|9184.2|9190|9185|9189.2|9184.2|7
1606449300000|2020-11-27 03:55:00|9189.3|9184.3|9189.2|9184.2|9189.5|9184.5|9189|9184|1
1606449600000|2020-11-27 04:00:00|9189.1|9184.1|9188|9183|9189.1|9184.1|9188|9183|5
1606449900000|2020-11-27 04:05:00|9188.1|9183.1|9187.9|9182.9|9188.3|9183.3|9187.9|9182.9|6
1606450200000|2020-11-27 04:10:00|9188|9183|9188.3|9183.3|9188.3|9183.3|9187.9|9182.9|0
1606450500000|2020-11-27 04:15:00|9188.2|9183.2|9188.3|9183.3|9188.6|9183.6|9188.2|9183.2|5
1606450800000|2020-11-27 04:20:00|9188.2|9183.2|9188.3|9183.3|9188.3|9183.3|9188.2|9183.2|4
1606451100000|2020-11-27 04:25:00|9188.4|9183.4|9188.5|9183.5|9188.6|9183.6|9188|9183|13
1606451400000|2020-11-27 04:30:00|9188.6|9183.6|9189.1|9184.1|9189.1|9184.1|9188.6|9183.6|2
1606451700000|2020-11-27 04:35:00|9189.3|9184.3|9188.8|9183.8|9189.4|9184.4|9188.8|9183.8|12
1606452000000|2020-11-27 04:40:00|9188.6|9183.6|9188.5|9183.5|9188.6|9183.6|9188.5|9183.5|2
1606452300000|2020-11-27 04:45:00|9188.6|9183.6|9188.8|9183.8|9188.8|9183.8|9188.5|9183.5|5
1606452600000|2020-11-27 04:50:00|9188.7|9183.7|9188.6|9183.6|9188.7|9183.7|9188.5|9183.5|1
1606452900000|2020-11-27 04:55:00|9188.7|9183.7|9188.5|9183.5|9188.9|9183.9|9188.5|9183.5|8
1606453200000|2020-11-27 05:00:00|9188.6|9183.6|9188.3|9183.3|9188.6|9183.6|9188.3|9183.3|5
1606453500000|2020-11-27 05:05:00|9188.4|9183.4|9188.8|9183.8|9188.9|9183.9|9188.4|9183.4|9
1606453800000|2020-11-27 05:10:00|9188.7|9183.7|9188.9|9183.9|9188.9|9183.9|9188.7|9183.7|3
1606454100000|2020-11-27 05:15:00|9188.8|9183.8|9188.8|9183.8|9188.9|9183.9|9188.6|9183.6|6
1606454400000|2020-11-27 05:20:00|9188.9|9183.9|9188.8|9183.8|9189.1|9184.1|9188.8|9183.8|9
1606454700000|2020-11-27 05:25:00|9188.6|9183.6|9188.3|9183.3|9188.6|9183.6|9188.3|9183.3|2
1606455000000|2020-11-27 05:30:00|9188.2|9183.2|9188.2|9183.2|9188.6|9183.6|9187.8|9182.8|49
1606455300000|2020-11-27 05:35:00|9188.1|9183.1|9188.6|9183.6|9188.6|9183.6|9188.1|9183.1|4
1606455600000|2020-11-27 05:40:00|9188.5|9183.5|9187.2|9182.2|9188.6|9183.6|9187.2|9182.2|25
1606455900000|2020-11-27 05:45:00|9187|9182|9186.1|9181.1|9187.2|9182.2|9186|9181|45
1606456200000|2020-11-27 05:50:00|9186.3|9181.3|9185.8|9180.8|9186.3|9181.3|9185.7|9180.7|63
1606456500000|2020-11-27 05:55:00|9185.7|9180.7|9186|9181|9186.1|9181.1|9185.7|9180.7|49
1606456800000|2020-11-27 06:00:00|9186.1|9181.1|9186.6|9181.6|9186.6|9181.6|9185.7|9180.7|108
1606457100000|2020-11-27 06:05:00|9186.5|9181.5|9186.1|9181.1|9186.6|9181.6|9186|9181|30
1606457400000|2020-11-27 06:10:00|9186|9181|9186.1|9181.1|9186.1|9181.1|9185.9|9180.9|4
1606457700000|2020-11-27 06:15:00|9186|9181|9185.8|9180.8|9186.3|9181.3|9185.4|9180.4|10
1606458000000|2020-11-27 06:20:00|9185.7|9180.7|9185.5|9180.5|9185.8|9180.8|9185.4|9180.4|11
1606458300000|2020-11-27 06:25:00|9185.6|9180.6|9187.6|9182.6|9187.6|9182.6|9185.5|9180.5|12
1606458600000|2020-11-27 06:30:00|9187.8|9182.8|9187.3|9182.3|9188.1|9183.1|9187.2|9182.2|60
1606458900000|2020-11-27 06:35:00|9187.2|9182.2|9186|9181|9187.3|9182.3|9186|9181|15
1606459200000|2020-11-27 06:40:00|9185.9|9180.9|9186.1|9181.1|9186.1|9181.1|9185.7|9180.7|8
1606459500000|2020-11-27 06:45:00|9186|9181|9187.2|9182.2|9187.2|9182.2|9186|9181|11
1606459800000|2020-11-27 06:50:00|9187.6|9182.6|9187.2|9182.2|9187.7|9182.7|9186.8|9181.8|9
1606460100000|2020-11-27 06:55:00|9187.4|9182.4|9188.6|9183.6|9188.6|9183.6|9187.4|9182.4|6
1606460400000|2020-11-27 07:00:00|9188.5|9183.5|9188.6|9183.6|9188.7|9183.7|9187.8|9182.8|29
1606460700000|2020-11-27 07:05:00|9188.5|9183.5|9189.5|9184.5|9190.5|9185.5|9188|9183|10
1606461000000|2020-11-27 07:10:00|9189|9184|9187.6|9182.6|9189.5|9184.5|9187.6|9182.6|9
1606461300000|2020-11-27 07:15:00|9187.5|9182.5|9186.8|9181.8|9187.6|9182.6|9186.1|9181.1|15
1606461600000|2020-11-27 07:20:00|9186.9|9181.9|9188.3|9183.3|9188.6|9183.6|9186.8|9181.8|14
1606461900000|2020-11-27 07:25:00|9188.4|9183.4|9190.1|9185.1|9190.2|9185.2|9188|9183|10
1606462200000|2020-11-27 07:30:00|9190|9185|9191.5|9186.5|9191.6|9186.6|9190|9185|26
1606462500000|2020-11-27 07:35:00|9191.3|9186.3|9191.1|9186.1|9192.6|9187.6|9190.8|9185.8|41
1606462800000|2020-11-27 07:40:00|9191|9186|9191.6|9186.6|9191.6|9186.6|9190.5|9185.5|17
1606463100000|2020-11-27 07:45:00|9191.5|9186.5|9192|9187|9192.6|9187.6|9191.1|9186.1|21
1606463400000|2020-11-27 07:50:00|9191.8|9186.8|9189.3|9184.3|9191.8|9186.8|9189|9184|20
1606463700000|2020-11-27 07:55:00|9189.1|9184.1|9188.2|9183.2|9190.8|9185.8|9188.2|9183.2|34
1606464000000|2020-11-27 08:00:00|9188.3|9183.3|9187.1|9182.1|9189.1|9184.1|9185.7|9180.7|52
1606464300000|2020-11-27 08:05:00|9186.8|9181.8|9184.3|9179.3|9186.9|9181.9|9184|9179|85
1606464600000|2020-11-27 08:10:00|9184.2|9179.2|9184.8|9179.8|9186.1|9181.1|9184.2|9179.2|104
1606464900000|2020-11-27 08:15:00|9184.9|9179.9|9188.1|9183.1|9188.1|9183.1|9184.9|9179.9|42
1606465200000|2020-11-27 08:20:00|9188.6|9183.6|9189.1|9184.1|9189.1|9184.1|9187|9182|30
1606465500000|2020-11-27 08:25:00|9189.4|9184.4|9189.8|9184.8|9190.6|9185.6|9188.5|9183.5|16
1606465800000|2020-11-27 08:30:00|9189.7|9184.7|9190.1|9185.1|9192.1|9187.1|9189|9184|49
1606466100000|2020-11-27 08:35:00|9190|9185|9189|9184|9190.1|9185.1|9188.5|9183.5|100
1606466400000|2020-11-27 08:40:00|9189.1|9184.1|9186.8|9181.8|9189.1|9184.1|9186.5|9181.5|54
1606466700000|2020-11-27 08:45:00|9186.9|9181.9|9186.6|9181.6|9187.9|9182.9|9186.4|9181.4|74
1606467000000|2020-11-27 08:50:00|9186.8|9181.8|9185.1|9180.1|9186.9|9181.9|9184.5|9179.5|53
1606467300000|2020-11-27 08:55:00|9185.4|9180.4|9184.6|9179.6|9186.9|9181.9|9184.5|9179.5|21
1606467600000|2020-11-27 09:00:00|9184.5|9179.5|9185.4|9180.4|9186.6|9181.6|9184.5|9179.5|28
1606467900000|2020-11-27 09:05:00|9185.3|9180.3|9186.6|9181.6|9186.6|9181.6|9185.3|9180.3|26
1606468200000|2020-11-27 09:10:00|9186.9|9181.9|9187.3|9182.3|9187.9|9182.9|9186.6|9181.6|25
1606468500000|2020-11-27 09:15:00|9187.1|9182.1|9187.6|9182.6|9187.6|9182.6|9186.1|9181.1|10
1606468800000|2020-11-27 09:20:00|9187.9|9182.9|9187.3|9182.3|9188.1|9183.1|9186.8|9181.8|18
1606469100000|2020-11-27 09:25:00|9187|9182|9189.8|9184.8|9190.3|9185.3|9186.8|9181.8|15
1606469400000|2020-11-27 09:30:00|9189.7|9184.7|9191.5|9186.5|9193.6|9188.6|9189.5|9184.5|46
1606469700000|2020-11-27 09:35:00|9191.6|9186.6|9191.5|9186.5|9191.6|9186.6|9190.5|9185.5|9
1606470000000|2020-11-27 09:40:00|9191.6|9186.6|9190.6|9185.6|9191.8|9186.8|9189.5|9184.5|10
1606470300000|2020-11-27 09:45:00|9190.5|9185.5|9191.8|9186.8|9191.8|9186.8|9190.5|9185.5|14
1606470600000|2020-11-27 09:50:00|9192.1|9187.1|9191.8|9186.8|9193.1|9188.1|9191.6|9186.6|13
1606470900000|2020-11-27 09:55:00|9191.5|9186.5|9190.8|9185.8|9192.6|9187.6|9190.8|9185.8|29
1606471200000|2020-11-27 10:00:00|9190.6|9185.6|9190.7|9185.7|9191.3|9186.3|9190.5|9185.5|17
1606471500000|2020-11-27 10:05:00|9190.8|9185.8|9190.6|9185.6|9191.8|9186.8|9189.5|9184.5|17
1606471800000|2020-11-27 10:10:00|9190.5|9185.5|9189.2|9184.2|9190.6|9185.6|9189.2|9184.2|9
1606472100000|2020-11-27 10:15:00|9189.3|9184.3|9189.6|9184.6|9190.3|9185.3|9189.3|9184.3|12
1606472400000|2020-11-27 10:20:00|9189.8|9184.8|9191.6|9186.6|9191.8|9186.8|9189.8|9184.8|20
1606472700000|2020-11-27 10:25:00|9191.8|9186.8|9195.6|9190.6|9196.1|9191.1|9191.8|9186.8|25
1606473000000|2020-11-27 10:30:00|9195.5|9190.5|9192.8|9187.8|9195.5|9190.5|9192.8|9187.8|13
1606473300000|2020-11-27 10:35:00|9192.6|9187.6|9191.6|9186.6|9193.1|9188.1|9191.6|9186.6|18
1606473600000|2020-11-27 10:40:00|9192.1|9187.1|9191.6|9186.6|9192.8|9187.8|9191.3|9186.3|8
1606473900000|2020-11-27 10:45:00|9191.5|9186.5|9192|9187|9192.3|9187.3|9190.8|9185.8|12
1606474200000|2020-11-27 10:50:00|9192.1|9187.1|9192.3|9187.3|9193.3|9188.3|9191.5|9186.5|13
1606474500000|2020-11-27 10:55:00|9192.5|9187.5|9194.5|9189.5|9195.5|9190.5|9192.5|9187.5|42
1606474800000|2020-11-27 11:00:00|9194.3|9189.3|9194.3|9189.3|9194.5|9189.5|9191|9186|30
1606475100000|2020-11-27 11:05:00|9194.2|9189.2|9192.3|9187.3|9195|9190|9192.2|9187.2|12
1606475400000|2020-11-27 11:10:00|9192.5|9187.5|9191.5|9186.5|9192.5|9187.5|9191.3|9186.3|14
1606475700000|2020-11-27 11:15:00|9191.3|9186.3|9192|9187|9192.6|9187.6|9190.8|9185.8|9
1606476000000|2020-11-27 11:20:00|9191.7|9186.7|9192|9187|9192|9187|9191.5|9186.5|15
1606476300000|2020-11-27 11:25:00|9191.7|9186.7|9192.8|9187.8|9193.1|9188.1|9191.5|9186.5|8
1606476600000|2020-11-27 11:30:00|9192.5|9187.5|9194.3|9189.3|9194.3|9189.3|9192.5|9187.5|15
1606476900000|2020-11-27 11:35:00|9194|9189|9195|9190|9195.3|9190.3|9193.5|9188.5|15
1606477200000|2020-11-27 11:40:00|9194.7|9189.7|9194|9189|9194.7|9189.7|9193|9188|8
1606477500000|2020-11-27 11:45:00|9194.1|9189.1|9194|9189|9195|9190|9193.3|9188.3|17
1606477800000|2020-11-27 11:50:00|9194.3|9189.3|9195|9190|9195.3|9190.3|9193.5|9188.5|40
1606478100000|2020-11-27 11:55:00|9195.3|9190.3|9195|9190|9195.3|9190.3|9194|9189|43
1606478400000|2020-11-27 12:00:00|9194.7|9189.7|9194|9189|9195.5|9190.5|9193.7|9188.7|23
1606478700000|2020-11-27 12:05:00|9193.8|9188.8|9196.5|9191.5|9196.5|9191.5|9193.5|9188.5|63
1606479000000|2020-11-27 12:10:00|9196.8|9191.8|9197|9192|9197.5|9192.5|9195.3|9190.3|34
1606479300000|2020-11-27 12:15:00|9197.1|9192.1|9199|9194|9199|9194|9196.8|9191.8|32
1606479600000|2020-11-27 12:20:00|9198.5|9193.5|9200|9195|9200.9|9195.9|9198|9193|28
1606479900000|2020-11-27 12:25:00|9199.5|9194.5|9196.2|9191.2|9199.8|9194.8|9196.2|9191.2|49
1606480200000|2020-11-27 12:30:00|9196.6|9191.6|9195.9|9190.9|9197.1|9192.1|9195.6|9190.6|35
1606480500000|2020-11-27 12:35:00|9195.8|9190.8|9194|9189|9196.6|9191.6|9193.8|9188.8|39
1606480800000|2020-11-27 12:40:00|9194.1|9189.1|9193.5|9188.5|9195.1|9190.1|9193.3|9188.3|9
1606481100000|2020-11-27 12:45:00|9193.6|9188.6|9193.1|9188.1|9193.8|9188.8|9192.5|9187.5|22
1606481400000|2020-11-27 12:50:00|9193.3|9188.3|9194.1|9189.1|9194.1|9189.1|9193|9188|7
1606481700000|2020-11-27 12:55:00|9194|9189|9193.5|9188.5|9194.8|9189.8|9193.5|9188.5|39
1606482000000|2020-11-27 13:00:00|9193.6|9188.6|9193.2|9188.2|9194.8|9189.8|9193|9188|17
1606482300000|2020-11-27 13:05:00|9193|9188|9191.6|9186.6|9193.6|9188.6|9191.3|9186.3|31
1606482600000|2020-11-27 13:10:00|9191.8|9186.8|9196|9191|9196.1|9191.1|9191.8|9186.8|73
1606482900000|2020-11-27 13:15:00|9196.1|9191.1|9193.5|9188.5|9196.4|9191.4|9193|9188|21
1606483200000|2020-11-27 13:20:00|9193.2|9188.2|9192.6|9187.6|9195.6|9190.6|9192.5|9187.5|52
1606483500000|2020-11-27 13:25:00|9192.7|9187.7|9191.6|9186.6|9193.6|9188.6|9191.3|9186.3|10
1606483800000|2020-11-27 13:30:00|9191.5|9186.5|9192.6|9187.6|9193.7|9188.7|9191.3|9186.3|48
1606484100000|2020-11-27 13:35:00|9192.5|9187.5|9188.1|9183.1|9192.6|9187.6|9187.6|9182.6|55
1606484400000|2020-11-27 13:40:00|9188.2|9183.2|9189.9|9184.9|9190.6|9185.6|9187.1|9182.1|152
1606484700000|2020-11-27 13:45:00|9189.8|9184.8|9187.9|9182.9|9189.9|9184.9|9187.6|9182.6|52
1606485000000|2020-11-27 13:50:00|9188.1|9183.1|9187.6|9182.6|9189.1|9184.1|9187.3|9182.3|27
1606485300000|2020-11-27 13:55:00|9187.8|9182.8|9185.4|9180.4|9188.4|9183.4|9183.1|9178.1|90
1606485600000|2020-11-27 14:00:00|9185.3|9180.3|9184.6|9179.6|9185.4|9180.4|9182.8|9177.8|61
1606485900000|2020-11-27 14:05:00|9184.7|9179.7|9185.6|9180.6|9185.8|9180.8|9184|9179|30
1606486200000|2020-11-27 14:10:00|9185.7|9180.7|9185.3|9180.3|9186.1|9181.1|9183.3|9178.3|29
1606486500000|2020-11-27 14:15:00|9185.4|9180.4|9186.6|9181.6|9188.6|9183.6|9185.3|9180.3|66
1606486800000|2020-11-27 14:20:00|9186.7|9181.7|9186.5|9181.5|9187.4|9182.4|9186.1|9181.1|17
1606487100000|2020-11-27 14:25:00|9186.3|9181.3|9186.4|9181.4|9187.1|9182.1|9186.2|9181.2|20
1606487400000|2020-11-27 14:30:00|9186.3|9181.3|9184.6|9179.6|9186.4|9181.4|9182.9|9177.9|103
1606487700000|2020-11-27 14:35:00|9184.4|9179.4|9180|9175|9184.6|9179.6|9180|9175|153
1606488000000|2020-11-27 14:40:00|9180.3|9175.3|9180|9175|9181.8|9176.8|9179.3|9174.3|66
1606488300000|2020-11-27 14:45:00|9179.8|9174.8|9182.3|9177.3|9182.3|9177.3|9178.9|9173.9|81
1606488600000|2020-11-27 14:50:00|9182.1|9177.1|9182.5|9177.5|9184.3|9179.3|9182|9177|82
1606488900000|2020-11-27 14:55:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9180|9175|42
1606489200000|2020-11-27 15:00:00|9181.5|9176.5|9182.1|9177.1|9182.6|9177.6|9180.5|9175.5|28
1606489500000|2020-11-27 15:05:00|9182|9177|9184.1|9179.1|9186.6|9181.6|9180.5|9175.5|79
1606489800000|2020-11-27 15:10:00|9184.4|9179.4|9181.5|9176.5|9185.7|9180.7|9181|9176|59
1606490100000|2020-11-27 15:15:00|9181.6|9176.6|9181.1|9176.1|9183.9|9178.9|9181|9176|44
1606490400000|2020-11-27 15:20:00|9181|9176|9177.6|9172.6|9181.1|9176.1|9177.6|9172.6|46
1606490700000|2020-11-27 15:25:00|9177.5|9172.5|9179.5|9174.5|9180.3|9175.3|9177.4|9172.4|74
1606491000000|2020-11-27 15:30:00|9179.3|9174.3|9176.1|9171.1|9179.5|9174.5|9175.8|9170.8|75
1606491300000|2020-11-27 15:35:00|9175.8|9170.8|9178.3|9173.3|9178.4|9173.4|9175.4|9170.4|48
1606491600000|2020-11-27 15:40:00|9178.1|9173.1|9178.1|9173.1|9180.6|9175.6|9177|9172|67
1606491900000|2020-11-27 15:45:00|9177.9|9172.9|9177.6|9172.6|9177.9|9172.9|9175.5|9170.5|58
1606492200000|2020-11-27 15:50:00|9177.5|9172.5|9175.6|9170.6|9177.5|9172.5|9175.6|9170.6|30
1606492500000|2020-11-27 15:55:00|9175.5|9170.5|9179.1|9174.1|9179.1|9174.1|9175|9170|103
1606492800000|2020-11-27 16:00:00|9178.9|9173.9|9176.1|9171.1|9179.6|9174.6|9175.1|9170.1|85
1606493100000|2020-11-27 16:05:00|9176.2|9171.2|9175.4|9170.4|9176.3|9171.3|9173.7|9168.7|120
1606493400000|2020-11-27 16:10:00|9175.5|9170.5|9175.3|9170.3|9176|9171|9174.1|9169.1|52
1606493700000|2020-11-27 16:15:00|9175.5|9170.5|9175.3|9170.3|9176.1|9171.1|9175.2|9170.2|52
1606494000000|2020-11-27 16:20:00|9175.2|9170.2|9174.5|9169.5|9175.3|9170.3|9174.4|9169.4|114
1606494300000|2020-11-27 16:25:00|9174.4|9169.4|9174|9169|9175|9170|9172.2|9167.2|358
1606494600000|2020-11-27 16:30:00|9173.6|9168.6|9173.1|9168.1|9175.6|9170.6|9172.9|9167.9|60
1606494900000|2020-11-27 16:35:00|9173.2|9168.2|9175.8|9170.8|9177.1|9172.1|9172.5|9167.5|96
1606495200000|2020-11-27 16:40:00|9175.9|9170.9|9178.1|9173.1|9178.6|9173.6|9174.6|9169.6|39
1606495500000|2020-11-27 16:45:00|9178.2|9173.2|9180|9175|9181.1|9176.1|9178.1|9173.1|58
1606495800000|2020-11-27 16:50:00|9180.1|9175.1|9180.8|9175.8|9180.9|9175.9|9179|9174|82
1606496100000|2020-11-27 16:55:00|9180.6|9175.6|9179.4|9174.4|9180.6|9175.6|9178.6|9173.6|31
1606496400000|2020-11-27 17:00:00|9179.6|9174.6|9178.1|9173.1|9179.9|9174.9|9178.1|9173.1|31
1606496700000|2020-11-27 17:05:00|9178.3|9173.3|9179.1|9174.1|9179.9|9174.9|9178.2|9173.2|22
1606497000000|2020-11-27 17:10:00|9179.3|9174.3|9179.2|9174.2|9179.6|9174.6|9178.3|9173.3|33
1606497300000|2020-11-27 17:15:00|9179.6|9174.6|9178.8|9173.8|9179.6|9174.6|9178.4|9173.4|43
1606497600000|2020-11-27 17:20:00|9178.9|9173.9|9178.7|9173.7|9180.4|9175.4|9178.6|9173.6|48
1606497900000|2020-11-27 17:25:00|9178.9|9173.9|9178.9|9173.9|9179.4|9174.4|9177.9|9172.9|38
1606498200000|2020-11-27 17:30:00|9178.7|9173.7|9179.6|9174.6|9180.4|9175.4|9178.6|9173.6|117
1606498500000|2020-11-27 17:35:00|9179.7|9174.7|9181|9176|9181.2|9176.2|9178.7|9173.7|154
1606498800000|2020-11-27 17:40:00|9181.2|9176.2|9178.4|9173.4|9181.2|9176.2|9178.4|9173.4|26
1606499100000|2020-11-27 17:45:00|9178.5|9173.5|9177.2|9172.2|9178.7|9173.7|9177.1|9172.1|111
1606499400000|2020-11-27 17:50:00|9177.4|9172.4|9177.2|9172.2|9177.9|9172.9|9176.6|9171.6|59
1606499700000|2020-11-27 17:55:00|9177.4|9172.4|9176.4|9171.4|9178.2|9173.2|9176.4|9171.4|118
1606500000000|2020-11-27 18:00:00|9176.3|9171.3|9178.6|9173.6|9178.6|9173.6|9176.1|9171.1|71
1606500300000|2020-11-27 18:05:00|9178.4|9173.4|9179.4|9174.4|9179.4|9174.4|9178.3|9173.3|13
1606500600000|2020-11-27 18:10:00|9179.6|9174.6|9180.1|9175.1|9180.3|9175.3|9179.4|9174.4|19
1606698000000|2020-11-30 01:00:00|9166.4|9161.4|9164.7|9159.7|9166.5|9161.5|9164.1|9159.1|111
1606698300000|2020-11-30 01:05:00|9164.6|9159.6|9165.3|9160.3|9165.5|9160.5|9164.3|9159.3|69
1606698600000|2020-11-30 01:10:00|9165.8|9160.8|9165.6|9160.6|9166.1|9161.1|9164.7|9159.7|26
1606698900000|2020-11-30 01:15:00|9165.8|9160.8|9166.1|9161.1|9166.1|9161.1|9165|9160|25
1606699200000|2020-11-30 01:20:00|9166.2|9161.2|9166.8|9161.8|9167.3|9162.3|9166.1|9161.1|9
1606699500000|2020-11-30 01:25:00|9167|9162|9166.3|9161.3|9167|9162|9166.2|9161.2|6
1606699800000|2020-11-30 01:30:00|9166|9161|9165.1|9160.1|9166.3|9161.3|9165.1|9160.1|28
1606700100000|2020-11-30 01:35:00|9165.3|9160.3|9165|9160|9166|9161|9165|9160|11
1606700400000|2020-11-30 01:40:00|9165.1|9160.1|9165.3|9160.3|9165.8|9160.8|9164.8|9159.8|13
1606700700000|2020-11-30 01:45:00|9165.6|9160.6|9164.8|9159.8|9165.6|9160.6|9164.7|9159.7|5
1606701000000|2020-11-30 01:50:00|9165.2|9160.2|9165.7|9160.7|9165.8|9160.8|9164.5|9159.5|37
1606701300000|2020-11-30 01:55:00|9165.8|9160.8|9163.2|9158.2|9166|9161|9163.2|9158.2|90
1606701600000|2020-11-30 02:00:00|9163|9158|9164.2|9159.2|9164.7|9159.7|9163|9158|19
1606701900000|2020-11-30 02:05:00|9164.4|9159.4|9165.7|9160.7|9165.7|9160.7|9164.1|9159.1|7
1606702200000|2020-11-30 02:10:00|9165.6|9160.6|9165.2|9160.2|9165.7|9160.7|9165.2|9160.2|7
1606702500000|2020-11-30 02:15:00|9165.5|9160.5|9166.7|9161.7|9167.2|9162.2|9165.5|9160.5|18
1606702800000|2020-11-30 02:20:00|9166.6|9161.6|9165.2|9160.2|9166.7|9161.7|9165.2|9160.2|17
1606703100000|2020-11-30 02:25:00|9165.1|9160.1|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|10
1606703400000|2020-11-30 02:30:00|9166.2|9161.2|9165.2|9160.2|9166.2|9161.2|9165.2|9160.2|11
1606703700000|2020-11-30 02:35:00|9165.1|9160.1|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|6
1606704000000|2020-11-30 02:40:00|9165.8|9160.8|9165.7|9160.7|9166|9161|9165.2|9160.2|30
1606704300000|2020-11-30 02:45:00|9166|9161|9167.2|9162.2|9167.2|9162.2|9166|9161|9
1606704600000|2020-11-30 02:50:00|9167.6|9162.6|9168.5|9163.5|9168.5|9163.5|9167.5|9162.5|39
1606704900000|2020-11-30 02:55:00|9168.4|9163.4|9167.7|9162.7|9168.7|9163.7|9166.9|9161.9|11
1606705200000|2020-11-30 03:00:00|9168|9163|9167.7|9162.7|9168.2|9163.2|9167.2|9162.2|11
1606705500000|2020-11-30 03:05:00|9167.6|9162.6|9166.2|9161.2|9167.7|9162.7|9166.1|9161.1|6
1606705800000|2020-11-30 03:10:00|9166.1|9161.1|9165.2|9160.2|9166.7|9161.7|9165.1|9160.1|8
1606706100000|2020-11-30 03:15:00|9165.7|9160.7|9164.2|9159.2|9165.7|9160.7|9164|9159|9
1606706400000|2020-11-30 03:20:00|9164.5|9159.5|9166.4|9161.4|9166.5|9161.5|9164.4|9159.4|19
1606706700000|2020-11-30 03:25:00|9166.2|9161.2|9167.7|9162.7|9167.7|9162.7|9165.7|9160.7|12
1606707000000|2020-11-30 03:30:00|9167.6|9162.6|9167.5|9162.5|9167.6|9162.6|9167|9162|2
1606707300000|2020-11-30 03:35:00|9167.7|9162.7|9167.8|9162.8|9168.2|9163.2|9167.2|9162.2|2
1606707600000|2020-11-30 03:40:00|9167.7|9162.7|9168|9163|9168.1|9163.1|9167.2|9162.2|2
1606707900000|2020-11-30 03:45:00|9167.7|9162.7|9168.5|9163.5|9168.5|9163.5|9167.7|9162.7|5
1606708200000|2020-11-30 03:50:00|9168.4|9163.4|9167.7|9162.7|9168.5|9163.5|9167.7|9162.7|1
1606708500000|2020-11-30 03:55:00|9168|9163|9167.7|9162.7|9168|9163|9167.7|9162.7|1
1606708800000|2020-11-30 04:00:00|9168|9163|9168.7|9163.7|9168.7|9163.7|9168|9163|6
1606709100000|2020-11-30 04:05:00|9169|9164|9169.7|9164.7|9170|9165|9169|9164|21
1606709400000|2020-11-30 04:10:00|9169.2|9164.2|9168.9|9163.9|9169.2|9164.2|9168.7|9163.7|7
1606709700000|2020-11-30 04:15:00|9168.7|9163.7|9168.4|9163.4|9169|9164|9168.4|9163.4|3
1606710000000|2020-11-30 04:20:00|9168.5|9163.5|9168|9163|9168.7|9163.7|9167.5|9162.5|1
1606710300000|2020-11-30 04:25:00|9167.9|9162.9|9168.7|9163.7|9168.7|9163.7|9167.9|9162.9|53
1606710600000|2020-11-30 04:30:00|9168.5|9163.5|9168.2|9163.2|9168.9|9163.9|9168.2|9163.2|6
1606710900000|2020-11-30 04:35:00|9168.1|9163.1|9168.2|9163.2|9168.5|9163.5|9167.5|9162.5|12
1606711200000|2020-11-30 04:40:00|9168|9163|9167.7|9162.7|9168|9163|9166.9|9161.9|3
1606711500000|2020-11-30 04:45:00|9167.4|9162.4|9166.9|9161.9|9167.5|9162.5|9166.9|9161.9|5
1606711800000|2020-11-30 04:50:00|9166.7|9161.7|9166.7|9161.7|9166.7|9161.7|9166.4|9161.4|1
1606712100000|2020-11-30 04:55:00|9166.6|9161.6|9167.7|9162.7|9167.7|9162.7|9166.4|9161.4|6
1606712400000|2020-11-30 05:00:00|9167.6|9162.6|9167|9162|9168|9163|9167|9162|13
1606712700000|2020-11-30 05:05:00|9166.9|9161.9|9167|9162|9167.2|9162.2|9166.5|9161.5|8
1606713000000|2020-11-30 05:10:00|9166.7|9161.7|9167|9162|9167.5|9162.5|9166.5|9161.5|23
1606713300000|2020-11-30 05:15:00|9167.2|9162.2|9167|9162|9167.5|9162.5|9167|9162|8
1606713600000|2020-11-30 05:20:00|9167.2|9162.2|9167|9162|9167.5|9162.5|9166.7|9161.7|11
1606713900000|2020-11-30 05:25:00|9166.9|9161.9|9166.5|9161.5|9167.5|9162.5|9166.5|9161.5|6
1606714200000|2020-11-30 05:30:00|9166.7|9161.7|9166.7|9161.7|9167.5|9162.5|9166.5|9161.5|26
1606714500000|2020-11-30 05:35:00|9166.5|9161.5|9165.7|9160.7|9166.5|9161.5|9165.4|9160.4|12
1606714800000|2020-11-30 05:40:00|9166|9161|9164.4|9159.4|9166|9161|9164.4|9159.4|18
1606715100000|2020-11-30 05:45:00|9164.5|9159.5|9164.4|9159.4|9165.5|9160.5|9163.9|9158.9|29
1606715400000|2020-11-30 05:50:00|9164.5|9159.5|9163.7|9158.7|9164.9|9159.9|9163.7|9158.7|3
1606715700000|2020-11-30 05:55:00|9163.5|9158.5|9164.7|9159.7|9164.7|9159.7|9163.4|9158.4|4
1606716000000|2020-11-30 06:00:00|9164.4|9159.4|9164|9159|9164.4|9159.4|9163.4|9158.4|23
1606716300000|2020-11-30 06:05:00|9163.9|9158.9|9162.9|9157.9|9164|9159|9162.9|9157.9|33
1606716600000|2020-11-30 06:10:00|9163|9158|9163.5|9158.5|9163.5|9158.5|9162.9|9157.9|20
1606716900000|2020-11-30 06:15:00|9163.4|9158.4|9164.7|9159.7|9165.3|9160.3|9163.2|9158.2|40
1606717200000|2020-11-30 06:20:00|9164.4|9159.4|9163.2|9158.2|9164.5|9159.5|9163.2|9158.2|20
1606717500000|2020-11-30 06:25:00|9163.3|9158.3|9163.2|9158.2|9163.3|9158.3|9162.4|9157.4|25
1606717800000|2020-11-30 06:30:00|9163.3|9158.3|9164.4|9159.4|9164.7|9159.7|9162.7|9157.7|20
1606718100000|2020-11-30 06:35:00|9164|9159|9164.2|9159.2|9165.2|9160.2|9163.2|9158.2|17
1606718400000|2020-11-30 06:40:00|9164.3|9159.3|9166.4|9161.4|9166.7|9161.7|9164.2|9159.2|23
1606718700000|2020-11-30 06:45:00|9166.5|9161.5|9166.2|9161.2|9167.7|9162.7|9165.8|9160.8|25
1606719000000|2020-11-30 06:50:00|9166.3|9161.3|9167.2|9162.2|9167.2|9162.2|9165.7|9160.7|15
1606719300000|2020-11-30 06:55:00|9166.9|9161.9|9170.4|9165.4|9170.4|9165.4|9166.7|9161.7|42
1606719600000|2020-11-30 07:00:00|9170.7|9165.7|9169.3|9164.3|9171.4|9166.4|9169.3|9164.3|45
1606719900000|2020-11-30 07:05:00|9169.1|9164.1|9170.6|9165.6|9171.4|9166.4|9169.1|9164.1|10
1606720200000|2020-11-30 07:10:00|9170.7|9165.7|9168.1|9163.1|9171.4|9166.4|9167.9|9162.9|10
1606720500000|2020-11-30 07:15:00|9167.9|9162.9|9167.9|9162.9|9168.9|9163.9|9167.4|9162.4|18
1606720800000|2020-11-30 07:20:00|9168|9163|9167.9|9162.9|9168.9|9163.9|9167.1|9162.1|13
1606721100000|2020-11-30 07:25:00|9167.7|9162.7|9166.9|9161.9|9170|9165|9166.4|9161.4|29
1606721400000|2020-11-30 07:30:00|9167|9162|9167.8|9162.8|9168.5|9163.5|9166.4|9161.4|85
1606721700000|2020-11-30 07:35:00|9167.9|9162.9|9166.9|9161.9|9168.4|9163.4|9166.3|9161.3|35
1606722000000|2020-11-30 07:40:00|9167.1|9162.1|9167.8|9162.8|9168.7|9163.7|9166.9|9161.9|48
1606722300000|2020-11-30 07:45:00|9167.9|9162.9|9167.8|9162.8|9169.4|9164.4|9167.1|9162.1|15
1606722600000|2020-11-30 07:50:00|9167.9|9162.9|9165.3|9160.3|9168.3|9163.3|9165.3|9160.3|28
1606722900000|2020-11-30 07:55:00|9164.9|9159.9|9164|9159|9165.4|9160.4|9164|9159|29
1606723200000|2020-11-30 08:00:00|9164.1|9159.1|9168.8|9163.8|9169.9|9164.9|9164|9159|154
1606723500000|2020-11-30 08:05:00|9168.9|9163.9|9168.8|9163.8|9169.4|9164.4|9166.3|9161.3|123
1606723800000|2020-11-30 08:10:00|9168.9|9163.9|9167.4|9162.4|9168.9|9163.9|9165.8|9160.8|44
1606724100000|2020-11-30 08:15:00|9167.8|9162.8|9165.8|9160.8|9168.3|9163.3|9165.3|9160.3|33
1606724400000|2020-11-30 08:20:00|9165.9|9160.9|9166.8|9161.8|9167.9|9162.9|9165.8|9160.8|36
1606724700000|2020-11-30 08:25:00|9166.9|9161.9|9165.3|9160.3|9166.9|9161.9|9165.3|9160.3|14
1606725000000|2020-11-30 08:30:00|9165.4|9160.4|9162.8|9157.8|9165.4|9160.4|9162.3|9157.3|25
1606725300000|2020-11-30 08:35:00|9162.9|9157.9|9162.8|9157.8|9162.9|9157.9|9161|9156|129
1606725600000|2020-11-30 08:40:00|9162.4|9157.4|9160.8|9155.8|9162.8|9157.8|9160.4|9155.4|19
1606725900000|2020-11-30 08:45:00|9160.9|9155.9|9163.2|9158.2|9163.4|9158.4|9160.8|9155.8|16
1606726200000|2020-11-30 08:50:00|9163.4|9158.4|9164.4|9159.4|9164.9|9159.9|9163.3|9158.3|31
1606726500000|2020-11-30 08:55:00|9164.6|9159.6|9164.6|9159.6|9164.6|9159.6|9162.9|9157.9|17
1606726800000|2020-11-30 09:00:00|9164.4|9159.4|9164.9|9159.9|9165.2|9160.2|9162.9|9157.9|37
1606727100000|2020-11-30 09:05:00|9164.7|9159.7|9167.4|9162.4|9169|9164|9164.1|9159.1|288
1606727400000|2020-11-30 09:10:00|9167.5|9162.5|9169.5|9164.5|9171.5|9166.5|9167.4|9162.4|75
1606727700000|2020-11-30 09:15:00|9169.9|9164.9|9169.6|9164.6|9170.9|9165.9|9168.9|9163.9|27
1606728000000|2020-11-30 09:20:00|9169.4|9164.4|9169.9|9164.9|9170.7|9165.7|9169.4|9164.4|35
1606728300000|2020-11-30 09:25:00|9170.1|9165.1|9168.9|9163.9|9171.4|9166.4|9168.3|9163.3|76
1606728600000|2020-11-30 09:30:00|9169|9164|9166.4|9161.4|9169.2|9164.2|9166.4|9161.4|20
1606728900000|2020-11-30 09:35:00|9166.2|9161.2|9163.4|9158.4|9166.7|9161.7|9163.4|9158.4|15
1606729200000|2020-11-30 09:40:00|9163.7|9158.7|9162.1|9157.1|9164.1|9159.1|9161.4|9156.4|43
1606729500000|2020-11-30 09:45:00|9161.9|9156.9|9161.2|9156.2|9163.2|9158.2|9160.9|9155.9|33
1606729800000|2020-11-30 09:50:00|9161.4|9156.4|9159.9|9154.9|9162.4|9157.4|9158.9|9153.9|29
1606730100000|2020-11-30 09:55:00|9159.8|9154.8|9159.9|9154.9|9160.4|9155.4|9158.9|9153.9|33
1606730400000|2020-11-30 10:00:00|9160.1|9155.1|9159.3|9154.3|9161.4|9156.4|9159.1|9154.1|32
1606730700000|2020-11-30 10:05:00|9159.1|9154.1|9159.7|9154.7|9159.7|9154.7|9158.6|9153.6|13
1606731000000|2020-11-30 10:10:00|9159.9|9154.9|9158.6|9153.6|9160.6|9155.6|9158.4|9153.4|25
1606731300000|2020-11-30 10:15:00|9158.7|9153.7|9160.7|9155.7|9160.7|9155.7|9158.4|9153.4|10
1606731600000|2020-11-30 10:20:00|9160.6|9155.6|9159.3|9154.3|9161.1|9156.1|9159.1|9154.1|24
1606731900000|2020-11-30 10:25:00|9159.1|9154.1|9160.1|9155.1|9160.1|9155.1|9159.1|9154.1|19
1606732200000|2020-11-30 10:30:00|9160|9155|9159.9|9154.9|9160.4|9155.4|9159.3|9154.3|16
1606732500000|2020-11-30 10:35:00|9159.8|9154.8|9159.8|9154.8|9160.1|9155.1|9158.8|9153.8|24
1606732800000|2020-11-30 10:40:00|9159.9|9154.9|9160.9|9155.9|9160.9|9155.9|9159.8|9154.8|30
1606733100000|2020-11-30 10:45:00|9160.6|9155.6|9159.6|9154.6|9161.2|9156.2|9159.4|9154.4|13
1606733400000|2020-11-30 10:50:00|9159.2|9154.2|9160.4|9155.4|9160.6|9155.6|9158.9|9153.9|33
1606733700000|2020-11-30 10:55:00|9160.6|9155.6|9157.3|9152.3|9160.6|9155.6|9157.3|9152.3|51
1606734000000|2020-11-30 11:00:00|9157.4|9152.4|9156.1|9151.1|9157.6|9152.6|9156|9151|103
1606734300000|2020-11-30 11:05:00|9156.2|9151.2|9155.7|9150.7|9156.7|9151.7|9155.3|9150.3|13
1606734600000|2020-11-30 11:10:00|9155.9|9150.9|9156.2|9151.2|9156.2|9151.2|9154.8|9149.8|46
1606734900000|2020-11-30 11:15:00|9156.6|9151.6|9154.3|9149.3|9156.7|9151.7|9154.3|9149.3|72
1606735200000|2020-11-30 11:20:00|9154.4|9149.4|9151.7|9146.7|9154.4|9149.4|9150.9|9145.9|90
1606735500000|2020-11-30 11:25:00|9151.2|9146.2|9152.7|9147.7|9152.9|9147.9|9150.9|9145.9|38
1606735800000|2020-11-30 11:30:00|9152.6|9147.6|9152|9147|9153.4|9148.4|9151.8|9146.8|443
1606736100000|2020-11-30 11:35:00|9151.8|9146.8|9150.8|9145.8|9152.1|9147.1|9150.5|9145.5|65
1606736400000|2020-11-30 11:40:00|9150.5|9145.5|9151.1|9146.1|9151.6|9146.6|9150.5|9145.5|19
1606736700000|2020-11-30 11:45:00|9151.3|9146.3|9151.1|9146.1|9151.3|9146.3|9150.5|9145.5|12
1606737000000|2020-11-30 11:50:00|9151.3|9146.3|9153.6|9148.6|9153.6|9148.6|9151.3|9146.3|28
1606737300000|2020-11-30 11:55:00|9154|9149|9153.5|9148.5|9154.1|9149.1|9152.6|9147.6|28
1606737600000|2020-11-30 12:00:00|9153.3|9148.3|9154.8|9149.8|9155.8|9150.8|9152.5|9147.5|33
1606737900000|2020-11-30 12:05:00|9155.1|9150.1|9155|9150|9156|9151|9154.1|9149.1|82
1606738200000|2020-11-30 12:10:00|9155.1|9150.1|9156.5|9151.5|9156.8|9151.8|9154.3|9149.3|40
1606738500000|2020-11-30 12:15:00|9156.3|9151.3|9158.1|9153.1|9158.6|9153.6|9156.3|9151.3|110
1606738800000|2020-11-30 12:20:00|9158|9153|9155.6|9150.6|9158.1|9153.1|9155.5|9150.5|50
1606739100000|2020-11-30 12:25:00|9155.8|9150.8|9155.1|9150.1|9156.1|9151.1|9154.3|9149.3|16
1606739400000|2020-11-30 12:30:00|9155|9150|9156.6|9151.6|9157.6|9152.6|9154.3|9149.3|109
1606739700000|2020-11-30 12:35:00|9156.8|9151.8|9158.8|9153.8|9159.8|9154.8|9155.8|9150.8|53
1606740000000|2020-11-30 12:40:00|9159|9154|9160.9|9155.9|9161.6|9156.6|9159|9154|57
1606740300000|2020-11-30 12:45:00|9161.3|9156.3|9162.5|9157.5|9163.5|9158.5|9160.5|9155.5|30
1606740600000|2020-11-30 12:50:00|9162.3|9157.3|9162.8|9157.8|9164.3|9159.3|9162.1|9157.1|40
1606740900000|2020-11-30 12:55:00|9162.7|9157.7|9165.2|9160.2|9166.8|9161.8|9162.7|9157.7|41
1606741200000|2020-11-30 13:00:00|9164.8|9159.8|9165.5|9160.5|9166.3|9161.3|9164.5|9159.5|70
1606741500000|2020-11-30 13:05:00|9165.3|9160.3|9164.3|9159.3|9165.3|9160.3|9163.8|9158.8|61
1606741800000|2020-11-30 13:10:00|9164.4|9159.4|9163.8|9158.8|9165.5|9160.5|9163.4|9158.4|35
1606742100000|2020-11-30 13:15:00|9163.5|9158.5|9159.6|9154.6|9163.8|9158.8|9158.8|9153.8|92
1606742400000|2020-11-30 13:20:00|9159.5|9154.5|9161.5|9156.5|9164.1|9159.1|9158.8|9153.8|107
1606742700000|2020-11-30 13:25:00|9161.6|9156.6|9161|9156|9163.6|9158.6|9161|9156|21
1606743000000|2020-11-30 13:30:00|9160.8|9155.8|9159.5|9154.5|9161.6|9156.6|9159.3|9154.3|63
1606743300000|2020-11-30 13:35:00|9159.3|9154.3|9160.3|9155.3|9160.6|9155.6|9157.6|9152.6|70
1606743600000|2020-11-30 13:40:00|9160.1|9155.1|9160.8|9155.8|9162.8|9157.8|9159.6|9154.6|44
1606743900000|2020-11-30 13:45:00|9160.7|9155.7|9158|9153|9161.6|9156.6|9157.9|9152.9|64
1606744200000|2020-11-30 13:50:00|9157.9|9152.9|9155.8|9150.8|9159.3|9154.3|9155.7|9150.7|46
1606744500000|2020-11-30 13:55:00|9155.7|9150.7|9157|9152|9157.8|9152.8|9154.7|9149.7|108
1606744800000|2020-11-30 14:00:00|9157.2|9152.2|9152.2|9147.2|9157.3|9152.3|9152|9147|78
1606745100000|2020-11-30 14:05:00|9152|9147|9152.3|9147.3|9152.3|9147.3|9150|9145|124
1606745400000|2020-11-30 14:10:00|9152.5|9147.5|9152.8|9147.8|9154.4|9149.4|9152.3|9147.3|61
1606745700000|2020-11-30 14:15:00|9152.5|9147.5|9152.4|9147.4|9154.4|9149.4|9151.5|9146.5|48
1606746000000|2020-11-30 14:20:00|9152.8|9147.8|9151.9|9146.9|9152.8|9147.8|9151.1|9146.1|29
1606746300000|2020-11-30 14:25:00|9152.1|9147.1|9150.8|9145.8|9152.4|9147.4|9150.3|9145.3|50
1606746600000|2020-11-30 14:30:00|9150.9|9145.9|9159.9|9154.9|9161.4|9156.4|9148.3|9143.3|393
1606746900000|2020-11-30 14:35:00|9159.8|9154.8|9153.2|9148.2|9159.8|9154.8|9153.2|9148.2|122
1606747200000|2020-11-30 14:40:00|9152.8|9147.8|9159.2|9154.2|9159.2|9154.2|9152.3|9147.3|54
1606747500000|2020-11-30 14:45:00|9159|9154|9155.9|9150.9|9159|9154|9154.6|9149.6|154
1606747800000|2020-11-30 14:50:00|9155.8|9150.8|9154.7|9149.7|9155.8|9150.8|9152.1|9147.1|119
1606748100000|2020-11-30 14:55:00|9154.6|9149.6|9152.7|9147.7|9154.6|9149.6|9151.5|9146.5|53
1606748400000|2020-11-30 15:00:00|9152.2|9147.2|9151.5|9146.5|9154.3|9149.3|9148.7|9143.7|400
1606748700000|2020-11-30 15:05:00|9151.6|9146.6|9154.3|9149.3|9157.4|9152.4|9146.8|9141.8|339
1606749000000|2020-11-30 15:10:00|9153.9|9148.9|9148.2|9143.2|9153.9|9148.9|9147.9|9142.9|134
1606749300000|2020-11-30 15:15:00|9148.6|9143.6|9150.3|9145.3|9151.1|9146.1|9146.6|9141.6|130
1606749600000|2020-11-30 15:20:00|9150.1|9145.1|9148.1|9143.1|9151.5|9146.5|9146.8|9141.8|73
1606749900000|2020-11-30 15:25:00|9148.4|9143.4|9150.4|9145.4|9150.6|9145.6|9145.6|9140.6|149
1606750200000|2020-11-30 15:30:00|9150.6|9145.6|9155.4|9150.4|9158.6|9153.6|9149.9|9144.9|247
1606750500000|2020-11-30 15:35:00|9155.6|9150.6|9159.4|9154.4|9160.6|9155.6|9154.7|9149.7|75
1606750800000|2020-11-30 15:40:00|9159.1|9154.1|9165.4|9160.4|9165.6|9160.6|9157.6|9152.6|227
1606751100000|2020-11-30 15:45:00|9165.6|9160.6|9167.6|9162.6|9169.1|9164.1|9164.6|9159.6|296
1606751400000|2020-11-30 15:50:00|9167.5|9162.5|9163.6|9158.6|9167.6|9162.6|9161.1|9156.1|256
1606751700000|2020-11-30 15:55:00|9163.9|9158.9|9173|9168|9177.6|9172.6|9163.9|9158.9|751
1606752000000|2020-11-30 16:00:00|9173.1|9168.1|9175.1|9170.1|9177.1|9172.1|9171.8|9166.8|661
1606752300000|2020-11-30 16:05:00|9175.3|9170.3|9178.8|9173.8|9182.1|9177.1|9174.8|9169.8|269
1606752600000|2020-11-30 16:10:00|9178.4|9173.4|9179.3|9174.3|9181.4|9176.4|9177.8|9172.8|426
1606752900000|2020-11-30 16:15:00|9179.4|9174.4|9184.2|9179.2|9184.8|9179.8|9179|9174|516
1606753200000|2020-11-30 16:20:00|9184.5|9179.5|9181.8|9176.8|9185|9180|9180.2|9175.2|216
1606753500000|2020-11-30 16:25:00|9182|9177|9185.8|9180.8|9186.3|9181.3|9181.8|9176.8|130
1606753800000|2020-11-30 16:30:00|9185.9|9180.9|9185.2|9180.2|9187|9182|9183.7|9178.7|172
1606754100000|2020-11-30 16:35:00|9185|9180|9180.8|9175.8|9185.1|9180.1|9180.7|9175.7|137
1606754400000|2020-11-30 16:40:00|9181.2|9176.2|9183.8|9178.8|9185.7|9180.7|9181.2|9176.2|52
1606754700000|2020-11-30 16:45:00|9184|9179|9185.2|9180.2|9185.8|9180.8|9182.7|9177.7|136
1606755000000|2020-11-30 16:50:00|9184.7|9179.7|9186.2|9181.2|9186.8|9181.8|9184.7|9179.7|49
1606755300000|2020-11-30 16:55:00|9186.3|9181.3|9185.3|9180.3|9186.8|9181.8|9184.7|9179.7|64
1606755600000|2020-11-30 17:00:00|9185.6|9180.6|9184|9179|9185.8|9180.8|9183.9|9178.9|50
1606755900000|2020-11-30 17:05:00|9183.9|9178.9|9184.7|9179.7|9186.8|9181.8|9182.5|9177.5|146
1606756200000|2020-11-30 17:10:00|9184.5|9179.5|9183.2|9178.2|9186.3|9181.3|9183.2|9178.2|84
1606756500000|2020-11-30 17:15:00|9183.3|9178.3|9183.8|9178.8|9184.3|9179.3|9181.8|9176.8|187
1606756800000|2020-11-30 17:20:00|9183.3|9178.3|9184.3|9179.3|9187.3|9182.3|9183.3|9178.3|84
1606757100000|2020-11-30 17:25:00|9183.8|9178.8|9185.3|9180.3|9185.8|9180.8|9182.8|9177.8|137
1606757400000|2020-11-30 17:30:00|9185.1|9180.1|9184.8|9179.8|9186.8|9181.8|9184.3|9179.3|149
1606757700000|2020-11-30 17:35:00|9184.7|9179.7|9182.8|9177.8|9184.7|9179.7|9182.3|9177.3|77
1606758000000|2020-11-30 17:40:00|9182.3|9177.3|9182.8|9177.8|9183.3|9178.3|9181.8|9176.8|86
1606758300000|2020-11-30 17:45:00|9183.3|9178.3|9183.3|9178.3|9183.3|9178.3|9181.8|9176.8|49
1606758600000|2020-11-30 17:50:00|9182.8|9177.8|9179.8|9174.8|9183.3|9178.3|9179.8|9174.8|18
1606758900000|2020-11-30 17:55:00|9179.6|9174.6|9178.6|9173.6|9180.8|9175.8|9178.3|9173.3|236
1606759200000|2020-11-30 18:00:00|9178.3|9173.3|9177.8|9172.8|9178.8|9173.8|9177.3|9172.3|174
1606759500000|2020-11-30 18:05:00|9177.6|9172.6|9177.8|9172.8|9177.8|9172.8|9177.1|9172.1|53
1606759800000|2020-11-30 18:10:00|9177.9|9172.9|9179.4|9174.4|9179.6|9174.6|9177.8|9172.8|19
1606760100000|2020-11-30 18:15:00|9179.6|9174.6|9179.9|9174.9|9180.2|9175.2|9178.9|9173.9|29
1606760400000|2020-11-30 18:20:00|9180.1|9175.1|9178.8|9173.8|9180.6|9175.6|9178.7|9173.7|64
1606760700000|2020-11-30 18:25:00|9178.9|9173.9|9177.7|9172.7|9179.1|9174.1|9177.3|9172.3|19
1606761000000|2020-11-30 18:30:00|9178.1|9173.1|9178.1|9173.1|9179.1|9174.1|9177.6|9172.6|19
1606761300000|2020-11-30 18:35:00|9178.2|9173.2|9177.2|9172.2|9178.4|9173.4|9176.8|9171.8|15
1606761600000|2020-11-30 18:40:00|9177.6|9172.6|9177.6|9172.6|9177.9|9172.9|9177.1|9172.1|8
1606761900000|2020-11-30 18:45:00|9177.3|9172.3|9176.3|9171.3|9179.1|9174.1|9176.3|9171.3|55
1606762200000|2020-11-30 18:50:00|9176.1|9171.1|9178.1|9173.1|9178.6|9173.6|9175.3|9170.3|28
1606762500000|2020-11-30 18:55:00|9178.3|9173.3|9179.8|9174.8|9180.1|9175.1|9177.8|9172.8|18
1606762800000|2020-11-30 19:00:00|9179.9|9174.9|9180.6|9175.6|9180.9|9175.9|9179.6|9174.6|33
1606763100000|2020-11-30 19:05:00|9180.8|9175.8|9183.1|9178.1|9183.2|9178.2|9180.8|9175.8|82
1606763400000|2020-11-30 19:10:00|9182.9|9177.9|9183.6|9178.6|9184.1|9179.1|9182.2|9177.2|50
1606763700000|2020-11-30 19:15:00|9183.3|9178.3|9183.9|9178.9|9183.9|9178.9|9183.3|9178.3|34
1606764000000|2020-11-30 19:20:00|9184.3|9179.3|9183.8|9178.8|9185.1|9180.1|9182.8|9177.8|29
1606764300000|2020-11-30 19:25:00|9183.6|9178.6|9184.1|9179.1|9184.6|9179.6|9182.6|9177.6|71
1606764600000|2020-11-30 19:30:00|9183.8|9178.8|9183.9|9178.9|9184.3|9179.3|9183.1|9178.1|119
1606764900000|2020-11-30 19:35:00|9183.8|9178.8|9183.3|9178.3|9183.8|9178.8|9182.6|9177.6|67
1606765200000|2020-11-30 19:40:00|9183.1|9178.1|9183.5|9178.5|9183.6|9178.6|9182.6|9177.6|99
1606765500000|2020-11-30 19:45:00|9183.6|9178.6|9183.4|9178.4|9183.6|9178.6|9182.1|9177.1|80
1606765800000|2020-11-30 19:50:00|9183.6|9178.6|9184.1|9179.1|9185.1|9180.1|9182.9|9177.9|286
1606766100000|2020-11-30 19:55:00|9183.8|9178.8|9181.6|9176.6|9183.8|9178.8|9181.6|9176.6|357
1606766400000|2020-11-30 20:00:00|9182.1|9177.1|9183.6|9178.6|9184.1|9179.1|9181.5|9176.5|316
1606766700000|2020-11-30 20:05:00|9183.3|9178.3|9184.6|9179.6|9184.6|9179.6|9183.1|9178.1|86
1606767000000|2020-11-30 20:10:00|9184.5|9179.5|9188.6|9183.6|9189|9184|9184.3|9179.3|128
1606767300000|2020-11-30 20:15:00|9188.3|9183.3|9190.3|9185.3|9190.3|9185.3|9188.1|9183.1|137
1606767600000|2020-11-30 20:20:00|9190.1|9185.1|9190.1|9185.1|9190.6|9185.6|9189.6|9184.6|51
1606767900000|2020-11-30 20:25:00|9190|9185|9191.6|9186.6|9192.1|9187.1|9189.8|9184.8|47
1606768200000|2020-11-30 20:30:00|9191.3|9186.3|9190.6|9185.6|9191.3|9186.3|9190.3|9185.3|42
1606768500000|2020-11-30 20:35:00|9191.1|9186.1|9190.8|9185.8|9192.1|9187.1|9190.1|9185.1|49
1606768800000|2020-11-30 20:40:00|9191|9186|9191.3|9186.3|9191.6|9186.6|9189.8|9184.8|61
1606769100000|2020-11-30 20:45:00|9191.2|9186.2|9191.8|9186.8|9191.8|9186.8|9190.5|9185.5|34
1606769400000|2020-11-30 20:50:00|9192.1|9187.1|9192.8|9187.8|9193.1|9188.1|9191.8|9186.8|76
1606769700000|2020-11-30 20:55:00|9193.1|9188.1|9195.6|9190.6|9195.8|9190.8|9193.1|9188.1|86
1606770000000|2020-11-30 21:00:00|9195.7|9190.7|9195|9190|9195.9|9190.9|9194|9189|78
1606770300000|2020-11-30 21:05:00|9194.8|9189.8|9195|9190|9195.3|9190.3|9194.6|9189.6|16
1606770600000|2020-11-30 21:10:00|9194.8|9189.8|9195|9190|9195.3|9190.3|9194.5|9189.5|83
1606770900000|2020-11-30 21:15:00|9195.5|9190.5|9195.9|9190.9|9195.9|9190.9|9195.5|9190.5|26
1606771200000|2020-11-30 21:20:00|9197|9192|9196|9191|9197|9192|9196|9191|10
1606771500000|2020-11-30 21:25:00|9196.5|9191.5|9198|9193|9198|9193|9196.5|9191.5|22
1606771800000|2020-11-30 21:30:00|9197.9|9192.9|9198.5|9193.5|9198.5|9193.5|9197.5|9192.5|34
1606772100000|2020-11-30 21:35:00|9198.8|9193.8|9198.5|9193.5|9199|9194|9198.5|9193.5|22
1606772400000|2020-11-30 21:40:00|9198.4|9193.4|9199.5|9194.5|9199.5|9194.5|9198.2|9193.2|29
1606772700000|2020-11-30 21:45:00|9199.3|9194.3|9199.8|9194.8|9199.8|9194.8|9199.2|9194.2|25
1606773000000|2020-11-30 21:50:00|9199.7|9194.7|9199.2|9194.2|9200|9195|9199.2|9194.2|32
1606773300000|2020-11-30 21:55:00|9199|9194|9200.4|9195.4|9200.4|9195.4|9198.7|9193.7|63
1606784400000|2020-12-01 01:00:00|9185.5|9180.5|9185.6|9180.6|9186.5|9181.5|9184.7|9179.7|178
1606784700000|2020-12-01 01:05:00|9186|9181|9186.8|9181.8|9187.5|9182.5|9186|9181|25
1606785000000|2020-12-01 01:10:00|9186.6|9181.6|9186.6|9181.6|9187.3|9182.3|9186.3|9181.3|43
1606785300000|2020-12-01 01:15:00|9186.5|9181.5|9186.6|9181.6|9186.9|9181.9|9185.1|9180.1|32
1606785600000|2020-12-01 01:20:00|9186.5|9181.5|9186|9181|9186.5|9181.5|9185.5|9180.5|16
1606785900000|2020-12-01 01:25:00|9185.8|9180.8|9186.1|9181.1|9186.6|9181.6|9185.8|9180.8|22
1606786200000|2020-12-01 01:30:00|9186|9181|9186.3|9181.3|9186.6|9181.6|9185.3|9180.3|25
1606786500000|2020-12-01 01:35:00|9186.1|9181.1|9185.4|9180.4|9186.4|9181.4|9185.3|9180.3|18
1606786800000|2020-12-01 01:40:00|9185.6|9180.6|9185.1|9180.1|9185.6|9180.6|9184.9|9179.9|5
1606787100000|2020-12-01 01:45:00|9185.3|9180.3|9183.6|9178.6|9185.3|9180.3|9183.6|9178.6|95
1606787400000|2020-12-01 01:50:00|9183.5|9178.5|9183.3|9178.3|9184.1|9179.1|9182.3|9177.3|11
1606787700000|2020-12-01 01:55:00|9183.1|9178.1|9183.1|9178.1|9183.3|9178.3|9182.8|9177.8|10
1606788000000|2020-12-01 02:00:00|9183|9178|9182.8|9177.8|9183.1|9178.1|9182.5|9177.5|16
1606788300000|2020-12-01 02:05:00|9182.6|9177.6|9183.1|9178.1|9183.1|9178.1|9182.3|9177.3|8
1606788600000|2020-12-01 02:10:00|9183|9178|9183.5|9178.5|9183.6|9178.6|9183|9178|36
1606788900000|2020-12-01 02:15:00|9183.3|9178.3|9182.3|9177.3|9183.6|9178.6|9182|9177|34
1606789200000|2020-12-01 02:20:00|9182.5|9177.5|9181.5|9176.5|9182.6|9177.6|9181.5|9176.5|5
1606789500000|2020-12-01 02:25:00|9181.8|9176.8|9180.6|9175.6|9181.8|9176.8|9180.5|9175.5|38
1606789800000|2020-12-01 02:30:00|9180.8|9175.8|9180|9175|9181.1|9176.1|9179.5|9174.5|12
1606790100000|2020-12-01 02:35:00|9179.8|9174.8|9179.8|9174.8|9180.1|9175.1|9179.5|9174.5|3
1606790400000|2020-12-01 02:40:00|9179.6|9174.6|9180.8|9175.8|9180.8|9175.8|9179.5|9174.5|27
1606790700000|2020-12-01 02:45:00|9180.7|9175.7|9180.5|9175.5|9180.8|9175.8|9180|9175|14
1606791000000|2020-12-01 02:50:00|9180.3|9175.3|9177.7|9172.7|9180.5|9175.5|9177.7|9172.7|23
1606791300000|2020-12-01 02:55:00|9178|9173|9178.7|9173.7|9178.7|9173.7|9178|9173|20
1606791600000|2020-12-01 03:00:00|9178.4|9173.4|9178.2|9173.2|9178.7|9173.7|9178.2|9173.2|13
1606791900000|2020-12-01 03:05:00|9177.7|9172.7|9177.7|9172.7|9178.2|9173.2|9177.7|9172.7|22
1606792200000|2020-12-01 03:10:00|9177.2|9172.2|9177.7|9172.7|9177.7|9172.7|9177.2|9172.2|10
1606792500000|2020-12-01 03:15:00|9177.5|9172.5|9177.5|9172.5|9177.7|9172.7|9176.7|9171.7|38
1606792800000|2020-12-01 03:20:00|9177.7|9172.7|9178.7|9173.7|9178.8|9173.8|9177.7|9172.7|52
1606793100000|2020-12-01 03:25:00|9178.5|9173.5|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|48
1606793400000|2020-12-01 03:30:00|9178.7|9173.7|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|9
1606793700000|2020-12-01 03:35:00|9177.7|9172.7|9178.2|9173.2|9178.2|9173.2|9177.7|9172.7|53
1606794000000|2020-12-01 03:40:00|9177.7|9172.7|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|11
1606794300000|2020-12-01 03:45:00|9178|9173|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|35
1606794600000|2020-12-01 03:50:00|9179|9174|9178.2|9173.2|9179.2|9174.2|9178.2|9173.2|79
1606794900000|2020-12-01 03:55:00|9178.5|9173.5|9178.5|9173.5|9178.7|9173.7|9178.2|9173.2|11
1606795200000|2020-12-01 04:00:00|9178.2|9173.2|9177|9172|9178.2|9173.2|9177|9172|23
1606795500000|2020-12-01 04:05:00|9177.2|9172.2|9177.2|9172.2|9177.2|9172.2|9177|9172|6
1606796100000|2020-12-01 04:15:00|9177.5|9172.5|9177.2|9172.2|9177.7|9172.7|9176.7|9171.7|17
1606796400000|2020-12-01 04:20:00|9177.5|9172.5|9177.5|9172.5|9177.5|9172.5|9177.2|9172.2|5
1606796700000|2020-12-01 04:25:00|9177.7|9172.7|9177.4|9172.4|9177.7|9172.7|9177|9172|2
1606797000000|2020-12-01 04:30:00|9177.2|9172.2|9178|9173|9178.5|9173.5|9177.2|9172.2|8
1606797300000|2020-12-01 04:35:00|9178.2|9173.2|9178.1|9173.1|9178.2|9173.2|9177.7|9172.7|1
1606797600000|2020-12-01 04:40:00|9177.9|9172.9|9177.7|9172.7|9178.2|9173.2|9177.6|9172.6|1
1606797900000|2020-12-01 04:45:00|9177.9|9172.9|9178.2|9173.2|9178.2|9173.2|9177.9|9172.9|3
1606798200000|2020-12-01 04:50:00|9178.4|9173.4|9178.2|9173.2|9178.4|9173.4|9177.7|9172.7|4
1606798500000|2020-12-01 04:55:00|9178.1|9173.1|9177.7|9172.7|9178.2|9173.2|9177.6|9172.6|4
1606798800000|2020-12-01 05:00:00|9177.9|9172.9|9178.4|9173.4|9178.5|9173.5|9177.7|9172.7|6
1606799100000|2020-12-01 05:05:00|9178.5|9173.5|9177.5|9172.5|9178.7|9173.7|9177.4|9172.4|21
1606799400000|2020-12-01 05:10:00|9177.4|9172.4|9177.7|9172.7|9178.2|9173.2|9177.2|9172.2|2
1606799700000|2020-12-01 05:15:00|9177.5|9172.5|9176.7|9171.7|9178.2|9173.2|9176.6|9171.6|9
1606800000000|2020-12-01 05:20:00|9176.6|9171.6|9177.4|9172.4|9177.5|9172.5|9176.6|9171.6|3
1606800300000|2020-12-01 05:25:00|9177.5|9172.5|9178.2|9173.2|9178.2|9173.2|9177.4|9172.4|2
1606800600000|2020-12-01 05:30:00|9178.4|9173.4|9178.7|9173.7|9179.2|9174.2|9178.4|9173.4|35
1606800900000|2020-12-01 05:35:00|9179|9174|9179.2|9174.2|9179.2|9174.2|9178.4|9173.4|3
1606801200000|2020-12-01 05:40:00|9179.1|9174.1|9178.7|9173.7|9179.2|9174.2|9178.4|9173.4|17
1606801500000|2020-12-01 05:45:00|9178.6|9173.6|9178.4|9173.4|9178.7|9173.7|9177.9|9172.9|16
1606801800000|2020-12-01 05:50:00|9178.2|9173.2|9178.4|9173.4|9179|9174|9177.9|9172.9|7
1606802100000|2020-12-01 05:55:00|9178.6|9173.6|9177.9|9172.9|9178.7|9173.7|9177.8|9172.8|6
1606802400000|2020-12-01 06:00:00|9177.6|9172.6|9176.7|9171.7|9178.2|9173.2|9176.6|9171.6|13
1606802700000|2020-12-01 06:05:00|9177|9172|9177.9|9172.9|9178.1|9173.1|9176.9|9171.9|3
1606803000000|2020-12-01 06:10:00|9177.6|9172.6|9178.1|9173.1|9178.2|9173.2|9177.4|9172.4|3
1606803300000|2020-12-01 06:15:00|9177.9|9172.9|9177.7|9172.7|9178.2|9173.2|9177.4|9172.4|7
1606803600000|2020-12-01 06:20:00|9177.6|9172.6|9178.7|9173.7|9178.7|9173.7|9177.2|9172.2|4
1606803900000|2020-12-01 06:25:00|9178.6|9173.6|9176.6|9171.6|9178.6|9173.6|9176.4|9171.4|4
1606804200000|2020-12-01 06:30:00|9176.4|9171.4|9177.2|9172.2|9177.7|9172.7|9176.2|9171.2|3
1606804500000|2020-12-01 06:35:00|9177.1|9172.1|9178.1|9173.1|9178.2|9173.2|9176.7|9171.7|2
1606804800000|2020-12-01 06:40:00|9177.9|9172.9|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|14
1606805100000|2020-12-01 06:45:00|9178.2|9173.2|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|24
1606805400000|2020-12-01 06:50:00|9178.8|9173.8|9178.7|9173.7|9179.2|9174.2|9178.2|9173.2|4
1606805700000|2020-12-01 06:55:00|9178.2|9173.2|9177.7|9172.7|9178.2|9173.2|9177.7|9172.7|31
1606806000000|2020-12-01 07:00:00|9177.4|9172.4|9175.7|9170.7|9179.3|9174.3|9175.7|9170.7|53
1606806300000|2020-12-01 07:05:00|9175.8|9170.8|9175.7|9170.7|9177.7|9172.7|9175.2|9170.2|19
1606806600000|2020-12-01 07:10:00|9175.2|9170.2|9171.8|9166.8|9175.2|9170.2|9171.3|9166.3|98
1606806900000|2020-12-01 07:15:00|9171.9|9166.9|9170.5|9165.5|9172.8|9167.8|9170.5|9165.5|92
1606807200000|2020-12-01 07:20:00|9170.6|9165.6|9170.1|9165.1|9171.1|9166.1|9169.6|9164.6|31
1606807500000|2020-12-01 07:25:00|9170|9165|9169.8|9164.8|9170.1|9165.1|9168.8|9163.8|31
1606807800000|2020-12-01 07:30:00|9170|9165|9168.3|9163.3|9170.6|9165.6|9168|9163|53
1606808100000|2020-12-01 07:35:00|9168|9163|9168.3|9163.3|9168.4|9163.4|9166.8|9161.8|22
1606808400000|2020-12-01 07:40:00|9168|9163|9167.3|9162.3|9168.1|9163.1|9166.5|9161.5|36
1606808700000|2020-12-01 07:45:00|9167.2|9162.2|9168.3|9163.3|9168.8|9163.8|9166.8|9161.8|24
1606809000000|2020-12-01 07:50:00|9168.2|9163.2|9166.5|9161.5|9168.5|9163.5|9166.5|9161.5|19
1606809300000|2020-12-01 07:55:00|9166.6|9161.6|9168.8|9163.8|9168.8|9163.8|9166.5|9161.5|20
1606809600000|2020-12-01 08:00:00|9169|9164|9167.7|9162.7|9171.4|9166.4|9167.7|9162.7|119
1606809900000|2020-12-01 08:05:00|9167.8|9162.8|9168.3|9163.3|9168.3|9163.3|9164.7|9159.7|98
1606810200000|2020-12-01 08:10:00|9168.2|9163.2|9170.7|9165.7|9171.3|9166.3|9167.3|9162.3|73
1606810500000|2020-12-01 08:15:00|9170.8|9165.8|9169.8|9164.8|9171.8|9166.8|9169.2|9164.2|39
1606810800000|2020-12-01 08:20:00|9169.7|9164.7|9168.3|9163.3|9170.8|9165.8|9168.2|9163.2|37
1606811100000|2020-12-01 08:25:00|9168.7|9163.7|9165.7|9160.7|9169.7|9164.7|9165.2|9160.2|30
1606811400000|2020-12-01 08:30:00|9165.2|9160.2|9161.2|9156.2|9165.7|9160.7|9161.2|9156.2|53
1606811700000|2020-12-01 08:35:00|9161.3|9156.3|9155.7|9150.7|9161.5|9156.5|9155.6|9150.6|97
1606812000000|2020-12-01 08:40:00|9155.6|9150.6|9157.3|9152.3|9158.3|9153.3|9155.1|9150.1|57
1606812300000|2020-12-01 08:45:00|9157.5|9152.5|9158.8|9153.8|9159.3|9154.3|9157|9152|24
1606812600000|2020-12-01 08:50:00|9158.7|9153.7|9159.2|9154.2|9159.8|9154.8|9156.7|9151.7|23
1606812900000|2020-12-01 08:55:00|9159.3|9154.3|9158.9|9153.9|9161.3|9156.3|9158.7|9153.7|49
1606813200000|2020-12-01 09:00:00|9159|9154|9159.7|9154.7|9161.2|9156.2|9158.4|9153.4|42
1606813500000|2020-12-01 09:05:00|9159.9|9154.9|9163.2|9158.2|9163.9|9158.9|9159.9|9154.9|70
1606813800000|2020-12-01 09:10:00|9163.7|9158.7|9163.2|9158.2|9165.2|9160.2|9162.7|9157.7|100
1606814100000|2020-12-01 09:15:00|9162.9|9157.9|9164.7|9159.7|9165.7|9160.7|9162.2|9157.2|21
1606814400000|2020-12-01 09:20:00|9164.2|9159.2|9162.7|9157.7|9164.2|9159.2|9162.7|9157.7|19
1606814700000|2020-12-01 09:25:00|9163.2|9158.2|9161.7|9156.7|9163.9|9158.9|9161.1|9156.1|90
1606815000000|2020-12-01 09:30:00|9161.6|9156.6|9164.2|9159.2|9164.7|9159.7|9161.2|9156.2|46
1606815300000|2020-12-01 09:35:00|9164.4|9159.4|9165.7|9160.7|9165.7|9160.7|9162.2|9157.2|50
1606815600000|2020-12-01 09:40:00|9165.4|9160.4|9166.2|9161.2|9168.7|9163.7|9165.2|9160.2|76
1606815900000|2020-12-01 09:45:00|9166|9161|9168.7|9163.7|9169.2|9164.2|9166|9161|65
1606816200000|2020-12-01 09:50:00|9168.2|9163.2|9165.7|9160.7|9168.2|9163.2|9165.2|9160.2|33
1606816500000|2020-12-01 09:55:00|9165.4|9160.4|9165|9160|9166.5|9161.5|9164.2|9159.2|47
1606816800000|2020-12-01 10:00:00|9164.9|9159.9|9168.2|9163.2|9169.7|9164.7|9164.7|9159.7|34
1606817100000|2020-12-01 10:05:00|9167.9|9162.9|9168.2|9163.2|9168.2|9163.2|9166.7|9161.7|12
1606817400000|2020-12-01 10:10:00|9167.9|9162.9|9167.7|9162.7|9167.9|9162.9|9166.7|9161.7|24
1606817700000|2020-12-01 10:15:00|9167.9|9162.9|9169.7|9164.7|9170.2|9165.2|9167.9|9162.9|33
1606818000000|2020-12-01 10:20:00|9169.4|9164.4|9168.7|9163.7|9169.4|9164.4|9166.9|9161.9|33
1606818300000|2020-12-01 10:25:00|9168.4|9163.4|9171.2|9166.2|9171.2|9166.2|9167.9|9162.9|69
1606818600000|2020-12-01 10:30:00|9170.9|9165.9|9172.7|9167.7|9172.7|9167.7|9169.9|9164.9|74
1606818900000|2020-12-01 10:35:00|9172.5|9167.5|9171.3|9166.3|9173|9168|9169.7|9164.7|43
1606819200000|2020-12-01 10:40:00|9171.2|9166.2|9171.2|9166.2|9172.9|9167.9|9170.7|9165.7|23
1606819500000|2020-12-01 10:45:00|9171.3|9166.3|9171.5|9166.5|9172.5|9167.5|9170.9|9165.9|18
1606819800000|2020-12-01 10:50:00|9171.9|9166.9|9171.7|9166.7|9173.5|9168.5|9171.2|9166.2|12
1606820100000|2020-12-01 10:55:00|9171.5|9166.5|9172.2|9167.2|9173.7|9168.7|9171.2|9166.2|28
1606820400000|2020-12-01 11:00:00|9172.3|9167.3|9173.7|9168.7|9175.2|9170.2|9172.2|9167.2|33
1606820700000|2020-12-01 11:05:00|9173.5|9168.5|9172.4|9167.4|9174.4|9169.4|9170.9|9165.9|33
1606821000000|2020-12-01 11:10:00|9172.2|9167.2|9175.9|9170.9|9176.5|9171.5|9171.9|9166.9|147
1606821300000|2020-12-01 11:15:00|9175.7|9170.7|9176.9|9171.9|9176.9|9171.9|9175.4|9170.4|174
1606821600000|2020-12-01 11:20:00|9177|9172|9176.7|9171.7|9177.2|9172.2|9175.6|9170.6|55
1606821900000|2020-12-01 11:25:00|9176.6|9171.6|9176.2|9171.2|9176.6|9171.6|9174.2|9169.2|23
1606822200000|2020-12-01 11:30:00|9176.4|9171.4|9175.2|9170.2|9177.2|9172.2|9173.9|9168.9|31
1606822500000|2020-12-01 11:35:00|9175.1|9170.1|9177.4|9172.4|9177.7|9172.7|9174.9|9169.9|35
1606822800000|2020-12-01 11:40:00|9177.2|9172.2|9176.2|9171.2|9177.7|9172.7|9175.1|9170.1|31
1606823100000|2020-12-01 11:45:00|9176.5|9171.5|9174.1|9169.1|9177.7|9172.7|9174.1|9169.1|32
1606823400000|2020-12-01 11:50:00|9174.2|9169.2|9174.1|9169.1|9175.2|9170.2|9173.9|9168.9|32
1606823700000|2020-12-01 11:55:00|9174.2|9169.2|9173.7|9168.7|9175.2|9170.2|9173.1|9168.1|59
1606824000000|2020-12-01 12:00:00|9173.6|9168.6|9175.2|9170.2|9175.7|9170.7|9172.6|9167.6|82
1606824300000|2020-12-01 12:05:00|9175.1|9170.1|9175.7|9170.7|9175.7|9170.7|9174.1|9169.1|23
1606824600000|2020-12-01 12:10:00|9175.6|9170.6|9174.4|9169.4|9175.7|9170.7|9174.2|9169.2|34
1606824900000|2020-12-01 12:15:00|9174.2|9169.2|9174.9|9169.9|9176.5|9171.5|9174.2|9169.2|37
1606825200000|2020-12-01 12:20:00|9174.7|9169.7|9175.7|9170.7|9176.2|9171.2|9174.2|9169.2|49
1606825500000|2020-12-01 12:25:00|9175.4|9170.4|9173.8|9168.8|9175.5|9170.5|9172.7|9167.7|29
1606825800000|2020-12-01 12:30:00|9174.2|9169.2|9176.5|9171.5|9177|9172|9174.2|9169.2|55
1606826100000|2020-12-01 12:35:00|9176.2|9171.2|9176.2|9171.2|9176.5|9171.5|9174.7|9169.7|39
1606826400000|2020-12-01 12:40:00|9176|9171|9175.2|9170.2|9176.4|9171.4|9175|9170|20
1606826700000|2020-12-01 12:45:00|9175.3|9170.3|9175.7|9170.7|9176.5|9171.5|9174.7|9169.7|26
1606827000000|2020-12-01 12:50:00|9175.5|9170.5|9176.5|9171.5|9178|9173|9174.5|9169.5|42
1606827300000|2020-12-01 12:55:00|9176.4|9171.4|9174.7|9169.7|9176.7|9171.7|9174.5|9169.5|48
1606827600000|2020-12-01 13:00:00|9174.5|9169.5|9174.2|9169.2|9175|9170|9173|9168|71
1606827900000|2020-12-01 13:05:00|9174|9169|9174.5|9169.5|9174.7|9169.7|9173.2|9168.2|44
1606828200000|2020-12-01 13:10:00|9174.2|9169.2|9174.7|9169.7|9175.5|9170.5|9173.7|9168.7|31
1606828500000|2020-12-01 13:15:00|9174.5|9169.5|9172.5|9167.5|9176|9171|9172.4|9167.4|35
1606828800000|2020-12-01 13:20:00|9172.7|9167.7|9168.7|9163.7|9172.7|9167.7|9168|9163|139
1606829100000|2020-12-01 13:25:00|9168.9|9163.9|9166.4|9161.4|9169.7|9164.7|9166.4|9161.4|67
1606829400000|2020-12-01 13:30:00|9166.5|9161.5|9169.7|9164.7|9170.9|9165.9|9166.5|9161.5|66
1606829700000|2020-12-01 13:35:00|9169.5|9164.5|9167.9|9162.9|9169.5|9164.5|9167.4|9162.4|60
1606830000000|2020-12-01 13:40:00|9168|9163|9170.2|9165.2|9170.7|9165.7|9167.9|9162.9|47
1606830300000|2020-12-01 13:45:00|9170.4|9165.4|9167.9|9162.9|9170.7|9165.7|9167.9|9162.9|70
1606830600000|2020-12-01 13:50:00|9167.7|9162.7|9161.4|9156.4|9167.9|9162.9|9160.9|9155.9|145
1606830900000|2020-12-01 13:55:00|9161.5|9156.5|9159|9154|9161.7|9156.7|9158|9153|321
1606831200000|2020-12-01 14:00:00|9158.9|9153.9|9160.5|9155.5|9162.5|9157.5|9157.9|9152.9|245
1606831500000|2020-12-01 14:05:00|9161|9156|9162|9157|9162.2|9157.2|9159.5|9154.5|69
1606831800000|2020-12-01 14:10:00|9162.2|9157.2|9162.7|9157.7|9163.7|9158.7|9161.2|9156.2|110
1606832100000|2020-12-01 14:15:00|9162.9|9157.9|9162.2|9157.2|9164.2|9159.2|9161.4|9156.4|103
1606832400000|2020-12-01 14:20:00|9162.1|9157.1|9163.7|9158.7|9163.7|9158.7|9161.2|9156.2|49
1606832700000|2020-12-01 14:25:00|9163.4|9158.4|9165.7|9160.7|9165.7|9160.7|9162.7|9157.7|55
1606833000000|2020-12-01 14:30:00|9165.8|9160.8|9171.2|9166.2|9171.2|9166.2|9165.7|9160.7|252
1606833300000|2020-12-01 14:35:00|9171.3|9166.3|9164.2|9159.2|9172|9167|9163.7|9158.7|398
1606833600000|2020-12-01 14:40:00|9164.4|9159.4|9163.1|9158.1|9164.7|9159.7|9161.6|9156.6|99
1606833900000|2020-12-01 14:45:00|9162.7|9157.7|9159.2|9154.2|9163.2|9158.2|9159.1|9154.1|118
1606834200000|2020-12-01 14:50:00|9159.1|9154.1|9157.1|9152.1|9159.7|9154.7|9156.6|9151.6|208
1606834500000|2020-12-01 14:55:00|9157.2|9152.2|9161.8|9156.8|9162.4|9157.4|9157.2|9152.2|84
1606834800000|2020-12-01 15:00:00|9161.5|9156.5|9161.9|9156.9|9162|9157|9157.7|9152.7|99
1606835100000|2020-12-01 15:05:00|9161.6|9156.6|9160.9|9155.9|9167.7|9162.7|9159.4|9154.4|186
1606835400000|2020-12-01 15:10:00|9161|9156|9160.5|9155.5|9162.5|9157.5|9158.2|9153.2|123
1606835700000|2020-12-01 15:15:00|9160.4|9155.4|9150|9145|9162.2|9157.2|9147.7|9142.7|505
1606836000000|2020-12-01 15:20:00|9150.2|9145.2|9154.6|9149.6|9155.5|9150.5|9150|9145|339
1606836300000|2020-12-01 15:25:00|9154.4|9149.4|9150.7|9145.7|9154.5|9149.5|9148.9|9143.9|122
1606836600000|2020-12-01 15:30:00|9150.9|9145.9|9151.6|9146.6|9152.2|9147.2|9148.9|9143.9|284
1606836900000|2020-12-01 15:35:00|9151.4|9146.4|9154.2|9149.2|9155.2|9150.2|9150.4|9145.4|386
1606837200000|2020-12-01 15:40:00|9154.4|9149.4|9144.4|9139.4|9155.7|9150.7|9142.6|9137.6|302
1606837500000|2020-12-01 15:45:00|9144.1|9139.1|9140.6|9135.6|9145.9|9140.9|9138.9|9133.9|489
1606837800000|2020-12-01 15:50:00|9140.4|9135.4|9139.6|9134.6|9142.9|9137.9|9139.4|9134.4|263
1606838100000|2020-12-01 15:55:00|9139.4|9134.4|9141|9136|9144.5|9139.5|9135.5|9130.5|485
1606838400000|2020-12-01 16:00:00|9141.4|9136.4|9137.9|9132.9|9141.4|9136.4|9135.9|9130.9|239
1606838700000|2020-12-01 16:05:00|9137.6|9132.6|9129|9124|9138.1|9133.1|9126|9121|866
1606839000000|2020-12-01 16:10:00|9129.4|9124.4|9125.9|9120.9|9129.5|9124.5|9125.4|9120.4|618
1606839300000|2020-12-01 16:15:00|9125.6|9120.6|9128.6|9123.6|9132.9|9127.9|9125.4|9120.4|422
1606839600000|2020-12-01 16:20:00|9128.4|9123.4|9122.4|9117.4|9128.9|9123.9|9121.9|9116.9|344
1606839900000|2020-12-01 16:25:00|9122.2|9117.2|9129.4|9124.4|9129.4|9124.4|9122.2|9117.2|139
1606840200000|2020-12-01 16:30:00|9129.3|9124.3|9128.4|9123.4|9129.9|9124.9|9125.1|9120.1|197
1606840500000|2020-12-01 16:35:00|9128.3|9123.3|9133.3|9128.3|9134.3|9129.3|9127.6|9122.6|184
1606840800000|2020-12-01 16:40:00|9133.1|9128.1|9132.1|9127.1|9134.8|9129.8|9131.3|9126.3|113
1606841100000|2020-12-01 16:45:00|9132.3|9127.3|9134.1|9129.1|9134.9|9129.9|9131.1|9126.1|96
1606841400000|2020-12-01 16:50:00|9133.9|9128.9|9133.8|9128.8|9135.1|9130.1|9131.3|9126.3|77
1606841700000|2020-12-01 16:55:00|9133.6|9128.6|9135.1|9130.1|9135.6|9130.6|9132.8|9127.8|67
1606842000000|2020-12-01 17:00:00|9135.6|9130.6|9133.1|9128.1|9135.6|9130.6|9132.1|9127.1|148
1606842300000|2020-12-01 17:05:00|9132.6|9127.6|9130.4|9125.4|9133.6|9128.6|9130.3|9125.3|88
1606842600000|2020-12-01 17:10:00|9130.6|9125.6|9131.9|9126.9|9132.6|9127.6|9130.3|9125.3|130
1606842900000|2020-12-01 17:15:00|9131.7|9126.7|9132.6|9127.6|9133.4|9128.4|9131.1|9126.1|147
1606843200000|2020-12-01 17:20:00|9132.4|9127.4|9134.1|9129.1|9134.2|9129.2|9131.1|9126.1|291
1606843500000|2020-12-01 17:25:00|9133.9|9128.9|9132.4|9127.4|9133.9|9128.9|9131.1|9126.1|105
1606843800000|2020-12-01 17:30:00|9132.6|9127.6|9129.1|9124.1|9132.6|9127.6|9128.6|9123.6|82
1606844100000|2020-12-01 17:35:00|9128.8|9123.8|9128.6|9123.6|9129.6|9124.6|9126.1|9121.1|70
1606844400000|2020-12-01 17:40:00|9128.4|9123.4|9127.6|9122.6|9130.1|9125.1|9127.6|9122.6|49
1606844700000|2020-12-01 17:45:00|9127.4|9122.4|9125.8|9120.8|9127.6|9122.6|9125.4|9120.4|61
1606845000000|2020-12-01 17:50:00|9125.6|9120.6|9126.1|9121.1|9126.6|9121.6|9123.8|9118.8|97
1606845300000|2020-12-01 17:55:00|9125.9|9120.9|9127.6|9122.6|9127.6|9122.6|9125.4|9120.4|91
1606845600000|2020-12-01 18:00:00|9127.1|9122.1|9127.1|9122.1|9127.6|9122.6|9125.1|9120.1|73
1606845900000|2020-12-01 18:05:00|9126.6|9121.6|9126.6|9121.6|9127.6|9122.6|9125.1|9120.1|75
1606846200000|2020-12-01 18:10:00|9126.2|9121.2|9126.1|9121.1|9127.1|9122.1|9125.6|9120.6|25
1606846500000|2020-12-01 18:15:00|9125.6|9120.6|9125.6|9120.6|9126.1|9121.1|9124.6|9119.6|53
1606846800000|2020-12-01 18:20:00|9125.1|9120.1|9126.6|9121.6|9126.6|9121.6|9124.6|9119.6|51
1606847100000|2020-12-01 18:25:00|9126.7|9121.7|9125.1|9120.1|9127.2|9122.2|9125.1|9120.1|33
1606847400000|2020-12-01 18:30:00|9125.2|9120.2|9125.1|9120.1|9126.4|9121.4|9124.6|9119.6|34
1606847700000|2020-12-01 18:35:00|9124.6|9119.6|9124.8|9119.8|9124.9|9119.9|9123.8|9118.8|35
1606848000000|2020-12-01 18:40:00|9124.6|9119.6|9126.1|9121.1|9126.1|9121.1|9124.6|9119.6|11
1606848300000|2020-12-01 18:45:00|9126.2|9121.2|9125.6|9120.6|9126.6|9121.6|9125.1|9120.1|79
1606848600000|2020-12-01 18:50:00|9125.1|9120.1|9126.2|9121.2|9126.6|9121.6|9125.1|9120.1|42
1606848900000|2020-12-01 18:55:00|9126.1|9121.1|9127.6|9122.6|9127.9|9122.9|9126.1|9121.1|64
1606849200000|2020-12-01 19:00:00|9127.8|9122.8|9127.6|9122.6|9128.4|9123.4|9127.1|9122.1|126
1606849500000|2020-12-01 19:05:00|9127.1|9122.1|9127.6|9122.6|9127.6|9122.6|9126.6|9121.6|64
1606849800000|2020-12-01 19:10:00|9127.1|9122.1|9126.4|9121.4|9127.7|9122.7|9126.4|9121.4|65
1606850100000|2020-12-01 19:15:00|9126.7|9121.7|9125.4|9120.4|9126.9|9121.9|9125.3|9120.3|33
1606850400000|2020-12-01 19:20:00|9125.6|9120.6|9126.1|9121.1|9126.9|9121.9|9125.1|9120.1|41
1606850700000|2020-12-01 19:25:00|9126.2|9121.2|9126.6|9121.6|9126.6|9121.6|9125.1|9120.1|33
1606851000000|2020-12-01 19:30:00|9126.7|9121.7|9125.9|9120.9|9127.7|9122.7|9125.3|9120.3|49
1606851300000|2020-12-01 19:35:00|9126.2|9121.2|9125.1|9120.1|9126.4|9121.4|9125.1|9120.1|34
1606851600000|2020-12-01 19:40:00|9125.2|9120.2|9126.1|9121.1|9126.4|9121.4|9125.2|9120.2|62
1606851900000|2020-12-01 19:45:00|9126.3|9121.3|9125.6|9120.6|9126.4|9121.4|9124.8|9119.8|115
1606852200000|2020-12-01 19:50:00|9125.4|9120.4|9126.2|9121.2|9127.2|9122.2|9125.4|9120.4|55
1606852500000|2020-12-01 19:55:00|9126.4|9121.4|9126.4|9121.4|9126.7|9121.7|9124.9|9119.9|320
1606852800000|2020-12-01 20:00:00|9126.7|9121.7|9125.6|9120.6|9126.7|9121.7|9124.6|9119.6|192
1606853100000|2020-12-01 20:05:00|9125.7|9120.7|9125.7|9120.7|9126.2|9121.2|9125.1|9120.1|43
1606853400000|2020-12-01 20:10:00|9125.9|9120.9|9126.2|9121.2|9126.4|9121.4|9125.4|9120.4|40
1606853700000|2020-12-01 20:15:00|9126.1|9121.1|9126.4|9121.4|9127.2|9122.2|9125.8|9120.8|41
1606854000000|2020-12-01 20:20:00|9126.3|9121.3|9125.1|9120.1|9126.3|9121.3|9125.1|9120.1|22
1606854300000|2020-12-01 20:25:00|9125.4|9120.4|9124.1|9119.1|9125.4|9120.4|9123.8|9118.8|46
1606854600000|2020-12-01 20:30:00|9123.9|9118.9|9124.1|9119.1|9124.9|9119.9|9123.8|9118.8|45
1606854900000|2020-12-01 20:35:00|9123.9|9118.9|9121.3|9116.3|9124.1|9119.1|9121.3|9116.3|82
1606855200000|2020-12-01 20:40:00|9121.6|9116.6|9119.6|9114.6|9121.6|9116.6|9119.3|9114.3|144
1606855500000|2020-12-01 20:45:00|9119.3|9114.3|9119.6|9114.6|9119.8|9114.8|9119.3|9114.3|55
1606855800000|2020-12-01 20:50:00|9119.3|9114.3|9115.1|9110.1|9119.6|9114.6|9112.1|9107.1|316
1606856100000|2020-12-01 20:55:00|9115.6|9110.6|9113.6|9108.6|9117.6|9112.6|9112.6|9107.6|198
1606856400000|2020-12-01 21:00:00|9114|9109|9114.1|9109.1|9115.6|9110.6|9111.3|9106.3|94
1606856700000|2020-12-01 21:05:00|9114.2|9109.2|9115.1|9110.1|9116.1|9111.1|9114.2|9109.2|54
1606857000000|2020-12-01 21:10:00|9115.6|9110.6|9115.1|9110.1|9115.6|9110.6|9114.6|9109.6|30
1606857300000|2020-12-01 21:15:00|9115.6|9110.6|9116.1|9111.1|9116.5|9111.5|9115.6|9110.6|10
1606857600000|2020-12-01 21:20:00|9116|9111|9115.6|9110.6|9116.1|9111.1|9114.5|9109.5|24
1606857900000|2020-12-01 21:25:00|9115.5|9110.5|9115|9110|9116.1|9111.1|9114.6|9109.6|8
1606858200000|2020-12-01 21:30:00|9115.1|9110.1|9114.8|9109.8|9115.6|9110.6|9114.8|9109.8|28
1606858500000|2020-12-01 21:35:00|9115|9110|9115.3|9110.3|9115.6|9110.6|9114.8|9109.8|30
1606858800000|2020-12-01 21:40:00|9115.1|9110.1|9114.3|9109.3|9115.6|9110.6|9114.3|9109.3|11
1606859100000|2020-12-01 21:45:00|9114.5|9109.5|9114.6|9109.6|9115.1|9110.1|9114.1|9109.1|58
1606859400000|2020-12-01 21:50:00|9114.5|9109.5|9116|9111|9116.1|9111.1|9114|9109|20
1606859700000|2020-12-01 21:55:00|9116.1|9111.1|9116.5|9109.5|9116.5|9111.5|9114|9109|20
1606870800000|2020-12-02 01:00:00|9117.1|9112.1|9119.1|9114.1|9119.1|9114.1|9117.1|9112.1|82
1606871100000|2020-12-02 01:05:00|9119.2|9114.2|9117.7|9112.7|9119.2|9114.2|9117.1|9112.1|64
1606871400000|2020-12-02 01:10:00|9117.6|9112.6|9118.7|9113.7|9118.9|9113.9|9117.1|9112.1|48
1606871700000|2020-12-02 01:15:00|9118.6|9113.6|9117.9|9112.9|9119|9114|9117.7|9112.7|14
1606872000000|2020-12-02 01:20:00|9118|9113|9119.3|9114.3|9120.2|9115.2|9117.4|9112.4|29
1606872300000|2020-12-02 01:25:00|9119.1|9114.1|9118.6|9113.6|9119.6|9114.6|9118.3|9113.3|23
1606872600000|2020-12-02 01:30:00|9118.9|9113.9|9118.1|9113.1|9118.9|9113.9|9117.1|9112.1|17
1606872900000|2020-12-02 01:35:00|9118.2|9113.2|9117.6|9112.6|9118.2|9113.2|9117.4|9112.4|18
1606873200000|2020-12-02 01:40:00|9117.7|9112.7|9118.6|9113.6|9118.9|9113.9|9117.6|9112.6|26
1606873500000|2020-12-02 01:45:00|9118.4|9113.4|9118.9|9113.9|9119.6|9114.6|9118.1|9113.1|17
1606873800000|2020-12-02 01:50:00|9119.1|9114.1|9120.6|9115.6|9120.6|9115.6|9118.3|9113.3|20
1606874100000|2020-12-02 01:55:00|9120.5|9115.5|9119|9114|9120.6|9115.6|9118.8|9113.8|16
1606874400000|2020-12-02 02:00:00|9118.8|9113.8|9116.8|9111.8|9119.1|9114.1|9116.3|9111.3|40
1606874700000|2020-12-02 02:05:00|9116.3|9111.3|9113.8|9108.8|9116.6|9111.6|9113.5|9108.5|40
1606875000000|2020-12-02 02:10:00|9113.9|9108.9|9115.9|9110.9|9116.1|9111.1|9113.8|9108.8|64
1606875300000|2020-12-02 02:15:00|9116.1|9111.1|9116.1|9111.1|9117.6|9112.6|9115.8|9110.8|23
1606875600000|2020-12-02 02:20:00|9116|9111|9115|9110|9116.1|9111.1|9115|9110|7
1606875900000|2020-12-02 02:25:00|9114.8|9109.8|9113.8|9108.8|9114.8|9109.8|9113.5|9108.5|18
1606876200000|2020-12-02 02:30:00|9113.9|9108.9|9113.8|9108.8|9114.1|9109.1|9113.5|9108.5|14
1606876500000|2020-12-02 02:35:00|9113.5|9108.5|9112.9|9107.9|9113.8|9108.8|9112.3|9107.3|37
1606876800000|2020-12-02 02:40:00|9112.8|9107.8|9111.9|9106.9|9112.9|9107.9|9111.8|9106.8|29
1606877100000|2020-12-02 02:45:00|9112.1|9107.1|9112.9|9107.9|9112.9|9107.9|9111.6|9106.6|17
1606877400000|2020-12-02 02:50:00|9113|9108|9113.4|9108.4|9113.6|9108.6|9112.6|9107.6|17
1606877700000|2020-12-02 02:55:00|9113.6|9108.6|9115.9|9110.9|9115.9|9110.9|9113.6|9108.6|33
1606878000000|2020-12-02 03:00:00|9116.1|9111.1|9113.9|9108.9|9116.1|9111.1|9113.6|9108.6|63
1606878300000|2020-12-02 03:05:00|9113.8|9108.8|9112.9|9107.9|9113.9|9108.9|9111.9|9106.9|43
1606878600000|2020-12-02 03:10:00|9113.1|9108.1|9112.8|9107.8|9113.9|9108.9|9112.8|9107.8|6
1606878900000|2020-12-02 03:15:00|9112.9|9107.9|9112.4|9107.4|9113.1|9108.1|9112.1|9107.1|10
1606879200000|2020-12-02 03:20:00|9112.3|9107.3|9111.1|9106.1|9112.4|9107.4|9110.9|9105.9|74
1606879500000|2020-12-02 03:25:00|9110.9|9105.9|9110.4|9105.4|9111.9|9106.9|9109.8|9104.8|39
1606879800000|2020-12-02 03:30:00|9110.8|9105.8|9111.9|9106.9|9111.9|9106.9|9110.8|9105.8|8
1606880100000|2020-12-02 03:35:00|9111.8|9106.8|9111.8|9106.8|9112.4|9107.4|9111.8|9106.8|13
1606880400000|2020-12-02 03:40:00|9111.9|9106.9|9112.3|9107.3|9112.9|9107.9|9111.8|9106.8|12
1606880700000|2020-12-02 03:45:00|9112.4|9107.4|9111.3|9106.3|9112.6|9107.6|9111.3|9106.3|5
1606881000000|2020-12-02 03:50:00|9110.9|9105.9|9109.9|9104.9|9111.1|9106.1|9108.9|9103.9|41
1606881300000|2020-12-02 03:55:00|9109.8|9104.8|9109.4|9104.4|9109.9|9104.9|9109.1|9104.1|32
1606881600000|2020-12-02 04:00:00|9109.6|9104.6|9109.6|9104.6|9110.4|9105.4|9109.1|9104.1|15
1606881900000|2020-12-02 04:05:00|9109.8|9104.8|9109.8|9104.8|9110.3|9105.3|9109.8|9104.8|3
1606882200000|2020-12-02 04:10:00|9109.6|9104.6|9110.8|9105.8|9110.8|9105.8|9109.6|9104.6|2
1606882500000|2020-12-02 04:15:00|9110.9|9105.9|9109.9|9104.9|9110.9|9105.9|9109.8|9104.8|3
1606882800000|2020-12-02 04:20:00|9109.8|9104.8|9110.3|9105.3|9110.6|9105.6|9109.3|9104.3|6
1606883100000|2020-12-02 04:25:00|9110.4|9105.4|9111.4|9106.4|9111.4|9106.4|9110.3|9105.3|11
1606883400000|2020-12-02 04:30:00|9111.3|9106.3|9111.8|9106.8|9111.8|9106.8|9110.8|9105.8|2
1606883700000|2020-12-02 04:35:00|9111.9|9106.9|9111.3|9106.3|9111.9|9106.9|9111.3|9106.3|15
1606884000000|2020-12-02 04:40:00|9110.9|9105.9|9110.8|9105.8|9111.4|9106.4|9110.8|9105.8|3
1606884300000|2020-12-02 04:45:00|9110.9|9105.9|9111.4|9106.4|9111.4|9106.4|9110.9|9105.9|7
1606884600000|2020-12-02 04:50:00|9111.3|9106.3|9111.4|9106.4|9111.4|9106.4|9111.1|9106.1|9
1606884900000|2020-12-02 04:55:00|9111.6|9106.6|9113.9|9108.9|9114.1|9109.1|9111.6|9106.6|15
1606885200000|2020-12-02 05:00:00|9114.1|9109.1|9113.9|9108.9|9114.9|9109.9|9113.8|9108.8|8
1606885500000|2020-12-02 05:05:00|9114.1|9109.1|9114.9|9109.9|9114.9|9109.9|9114.1|9109.1|2
1606885800000|2020-12-02 05:10:00|9114.8|9109.8|9115.3|9110.3|9115.8|9110.8|9114.6|9109.6|20
1606886100000|2020-12-02 05:15:00|9115.1|9110.1|9114.8|9109.8|9115.3|9110.3|9114.6|9109.6|7
1606886400000|2020-12-02 05:20:00|9114.9|9109.9|9116.4|9111.4|9117.8|9112.8|9114.8|9109.8|34
1606886700000|2020-12-02 05:25:00|9116.3|9111.3|9116.1|9111.1|9117.9|9112.9|9115.8|9110.8|30
1606887000000|2020-12-02 05:30:00|9116.2|9111.2|9116.3|9111.3|9117.6|9112.6|9116.2|9111.2|28
1606887300000|2020-12-02 05:35:00|9116.1|9111.1|9115.8|9110.8|9116.8|9111.8|9115.8|9110.8|16
1606887600000|2020-12-02 05:40:00|9116|9111|9115.3|9110.3|9116.1|9111.1|9114.6|9109.6|8
1606887900000|2020-12-02 05:45:00|9115.1|9110.1|9115.1|9110.1|9115.8|9110.8|9114.6|9109.6|17
1606888200000|2020-12-02 05:50:00|9114.9|9109.9|9115.3|9110.3|9115.6|9110.6|9114.3|9109.3|10
1606888500000|2020-12-02 05:55:00|9115.4|9110.4|9118.7|9113.7|9119.3|9114.3|9115.4|9110.4|28
1606888800000|2020-12-02 06:00:00|9118.5|9113.5|9117.3|9112.3|9118.8|9113.8|9117.3|9112.3|9
1606889100000|2020-12-02 06:05:00|9117.2|9112.2|9115.3|9110.3|9117.2|9112.2|9115|9110|27
1606889400000|2020-12-02 06:10:00|9115.5|9110.5|9115.5|9110.5|9116.3|9111.3|9114.6|9109.6|13
1606889700000|2020-12-02 06:15:00|9115.3|9110.3|9113.8|9108.8|9115.3|9110.3|9113.8|9108.8|3
1606890000000|2020-12-02 06:20:00|9113.4|9108.4|9114|9109|9114.3|9109.3|9113.3|9108.3|2
1606890300000|2020-12-02 06:25:00|9113.8|9108.8|9113.8|9108.8|9113.9|9108.9|9113.3|9108.3|8
1606890600000|2020-12-02 06:30:00|9113.6|9108.6|9115.8|9110.8|9116.1|9111.1|9113.6|9108.6|30
1606890900000|2020-12-02 06:35:00|9116|9111|9116.3|9111.3|9116.3|9111.3|9115.5|9110.5|33
1606891200000|2020-12-02 06:40:00|9116.6|9111.6|9116.6|9111.6|9117.3|9112.3|9115.8|9110.8|56
1606891500000|2020-12-02 06:45:00|9116.8|9111.8|9117.6|9112.6|9117.8|9112.8|9116.7|9111.7|5
1606891800000|2020-12-02 06:50:00|9117.8|9112.8|9120.3|9115.3|9120.3|9115.3|9117.8|9112.8|62
1606892100000|2020-12-02 06:55:00|9119.8|9114.8|9121.3|9116.3|9121.8|9116.8|9119.3|9114.3|134
1606892400000|2020-12-02 07:00:00|9121.1|9116.1|9117.9|9112.9|9121.1|9116.1|9117.8|9112.8|119
1606892700000|2020-12-02 07:05:00|9118.1|9113.1|9114.8|9109.8|9118.3|9113.3|9114.8|9109.8|20
1606893000000|2020-12-02 07:10:00|9114.9|9109.9|9115.8|9110.8|9116.4|9111.4|9113.9|9108.9|27
1606893300000|2020-12-02 07:15:00|9115.9|9110.9|9116.3|9111.3|9116.9|9111.9|9115.1|9110.1|6
1606893600000|2020-12-02 07:20:00|9116.4|9111.4|9113.8|9108.8|9116.9|9111.9|9113.8|9108.8|22
1606893900000|2020-12-02 07:25:00|9113.3|9108.3|9114.3|9109.3|9114.6|9109.6|9112.8|9107.8|16
1606894200000|2020-12-02 07:30:00|9114.4|9109.4|9110.3|9105.3|9114.4|9109.4|9110.3|9105.3|57
1606894500000|2020-12-02 07:35:00|9110.1|9105.1|9109.6|9104.6|9111.6|9106.6|9109.1|9104.1|56
1606894800000|2020-12-02 07:40:00|9109.3|9104.3|9107.6|9102.6|9109.3|9104.3|9106.9|9101.9|117
1606895100000|2020-12-02 07:45:00|9107.8|9102.8|9108.3|9103.3|9109.6|9104.6|9107.1|9102.1|45
1606895400000|2020-12-02 07:50:00|9108.1|9103.1|9109.6|9104.6|9110.1|9105.1|9107.3|9102.3|16
1606895700000|2020-12-02 07:55:00|9109.5|9104.5|9122|9117|9122.9|9117.9|9107.3|9102.3|276
1606896000000|2020-12-02 08:00:00|9121.3|9116.3|9123.5|9118.5|9124.1|9119.1|9117.6|9112.6|234
1606896300000|2020-12-02 08:05:00|9123.1|9118.1|9126.8|9121.8|9128.3|9123.3|9122.1|9117.1|290
1606896600000|2020-12-02 08:10:00|9126.5|9121.5|9129.1|9124.1|9129.8|9124.8|9124.7|9119.7|118
1606896900000|2020-12-02 08:15:00|9129|9124|9125.5|9120.5|9129.1|9124.1|9124.7|9119.7|84
1606897200000|2020-12-02 08:20:00|9125.7|9120.7|9130|9125|9130.5|9125.5|9125.7|9120.7|171
1606897500000|2020-12-02 08:25:00|9130.3|9125.3|9133.5|9128.5|9134.3|9129.3|9129.7|9124.7|670
1606897800000|2020-12-02 08:30:00|9133.6|9128.6|9134.3|9129.3|9135.6|9130.6|9133.3|9128.3|173
1606898100000|2020-12-02 08:35:00|9134.4|9129.4|9131.6|9126.6|9135.1|9130.1|9129.4|9124.4|50
1606898400000|2020-12-02 08:40:00|9131.8|9126.8|9127.8|9122.8|9131.9|9126.9|9127.6|9122.6|63
1606898700000|2020-12-02 08:45:00|9127.9|9122.9|9129.8|9124.8|9131.8|9126.8|9127.3|9122.3|32
1606899000000|2020-12-02 08:50:00|9129.9|9124.9|9132.3|9127.3|9132.3|9127.3|9129.6|9124.6|27
1606899300000|2020-12-02 08:55:00|9132.2|9127.2|9137.5|9132.5|9137.8|9132.8|9131.1|9126.1|103
1606899600000|2020-12-02 09:00:00|9137.7|9132.7|9137.3|9132.3|9138.7|9133.7|9135.4|9130.4|193
1606899900000|2020-12-02 09:05:00|9137.2|9132.2|9134.3|9129.3|9137.5|9132.5|9134.1|9129.1|46
1606900200000|2020-12-02 09:10:00|9134.5|9129.5|9131.3|9126.3|9135.8|9130.8|9131.3|9126.3|29
1606900500000|2020-12-02 09:15:00|9131.1|9126.1|9127.3|9122.3|9131.3|9126.3|9127.3|9122.3|55
1606900800000|2020-12-02 09:20:00|9127.4|9122.4|9126.4|9121.4|9127.9|9122.9|9125.6|9120.6|61
1606901100000|2020-12-02 09:25:00|9126.3|9121.3|9129.1|9124.1|9129.4|9124.4|9125.1|9120.1|53
1606901400000|2020-12-02 09:30:00|9128.8|9123.8|9129.6|9124.6|9130.1|9125.1|9127.7|9122.7|50
1606901700000|2020-12-02 09:35:00|9129.3|9124.3|9133|9128|9133.6|9128.6|9129.1|9124.1|73
1606902000000|2020-12-02 09:40:00|9132.8|9127.8|9128.6|9123.6|9133.1|9128.1|9128.6|9123.6|51
1606902300000|2020-12-02 09:45:00|9129|9124|9128|9123|9129.6|9124.6|9127.6|9122.6|24
1606902600000|2020-12-02 09:50:00|9127.6|9122.6|9130|9125|9130.1|9125.1|9127.6|9122.6|20
1606902900000|2020-12-02 09:55:00|9129.6|9124.6|9133.5|9128.5|9133.6|9128.6|9129|9124|41
1606903200000|2020-12-02 10:00:00|9133.6|9128.6|9133.5|9128.5|9135.6|9130.6|9132.1|9127.1|275
1606903500000|2020-12-02 10:05:00|9133.6|9128.6|9131|9126|9133.6|9128.6|9130.8|9125.8|79
1606903800000|2020-12-02 10:10:00|9131.1|9126.1|9132.1|9127.1|9133|9128|9130.5|9125.5|89
1606904100000|2020-12-02 10:15:00|9132.5|9127.5|9130.6|9125.6|9133.5|9128.5|9130.6|9125.6|34
1606904400000|2020-12-02 10:20:00|9130.5|9125.5|9129.1|9124.1|9130.6|9125.6|9128.8|9123.8|41
1606904700000|2020-12-02 10:25:00|9129.6|9124.6|9130.1|9125.1|9131.6|9126.6|9129.5|9124.5|13
1606905000000|2020-12-02 10:30:00|9130.6|9125.6|9131.1|9126.1|9131.6|9126.6|9130.1|9125.1|55
1606905300000|2020-12-02 10:35:00|9130.9|9125.9|9133.1|9128.1|9133.6|9128.6|9130.9|9125.9|25
1606905600000|2020-12-02 10:40:00|9133.6|9128.6|9135|9130|9135.1|9130.1|9132.8|9127.8|30
1606905900000|2020-12-02 10:45:00|9135.1|9130.1|9137|9132|9137.5|9132.5|9135|9130|86
1606906200000|2020-12-02 10:50:00|9136.6|9131.6|9136.5|9131.5|9137|9132|9135.8|9130.8|34
1606906500000|2020-12-02 10:55:00|9136.6|9131.6|9135.7|9130.7|9138|9133|9135.7|9130.7|16
1606906800000|2020-12-02 11:00:00|9135.8|9130.8|9134.6|9129.6|9136.5|9131.5|9134|9129|67
1606907100000|2020-12-02 11:05:00|9134.8|9129.8|9135.5|9130.5|9136.1|9131.1|9133.8|9128.8|34
1606907400000|2020-12-02 11:10:00|9135.3|9130.3|9134.8|9129.8|9135.6|9130.6|9133.1|9128.1|47
1606907700000|2020-12-02 11:15:00|9134.6|9129.6|9135.6|9130.6|9136.5|9131.5|9134.6|9129.6|8
1606908000000|2020-12-02 11:20:00|9135.5|9130.5|9136.6|9131.6|9136.6|9131.6|9134.8|9129.8|44
1606908300000|2020-12-02 11:25:00|9136.5|9131.5|9139|9134|9140.3|9135.3|9136.5|9131.5|53
1606908600000|2020-12-02 11:30:00|9139.1|9134.1|9138.8|9133.8|9139.1|9134.1|9138|9133|56
1606908900000|2020-12-02 11:35:00|9138.6|9133.6|9138.8|9133.8|9141.1|9136.1|9138.6|9133.6|33
1606909200000|2020-12-02 11:40:00|9139|9134|9136.8|9131.8|9139.6|9134.6|9136.6|9131.6|49
1606909500000|2020-12-02 11:45:00|9136.9|9131.9|9137.9|9132.9|9138.6|9133.6|9136.3|9131.3|60
1606909800000|2020-12-02 11:50:00|9137.8|9132.8|9138.1|9133.1|9138.9|9133.9|9137.8|9132.8|30
1606910100000|2020-12-02 11:55:00|9137.9|9132.9|9136.6|9131.6|9137.9|9132.9|9136.4|9131.4|59
1606910400000|2020-12-02 12:00:00|9137.1|9132.1|9136.9|9131.9|9140.4|9135.4|9136.9|9131.9|57
1606910700000|2020-12-02 12:05:00|9137.1|9132.1|9139.2|9134.2|9141.1|9136.1|9136.4|9131.4|155
1606911000000|2020-12-02 12:10:00|9139.4|9134.4|9141|9136|9141.7|9136.7|9137.4|9132.4|149
1606911300000|2020-12-02 12:15:00|9141.5|9136.5|9138.6|9133.6|9141.5|9136.5|9138.4|9133.4|29
1606911600000|2020-12-02 12:20:00|9138.4|9133.4|9140.7|9135.7|9141|9136|9137.9|9132.9|45
1606911900000|2020-12-02 12:25:00|9140.9|9135.9|9141.2|9136.2|9141.9|9136.9|9139.7|9134.7|37
1606912200000|2020-12-02 12:30:00|9141.4|9136.4|9144.4|9139.4|9144.4|9139.4|9141.4|9136.4|159
1606912500000|2020-12-02 12:35:00|9144.2|9139.2|9144.1|9139.1|9146.1|9141.1|9143.4|9138.4|210
1606912800000|2020-12-02 12:40:00|9144.4|9139.4|9146.1|9141.1|9146.1|9141.1|9143.1|9138.1|46
1606913100000|2020-12-02 12:45:00|9145.9|9140.9|9143.7|9138.7|9146.1|9141.1|9143.1|9138.1|30
1606913400000|2020-12-02 12:50:00|9143.6|9138.6|9140.8|9135.8|9144.6|9139.6|9139.9|9134.9|106
1606913700000|2020-12-02 12:55:00|9140.6|9135.6|9133.6|9128.6|9140.6|9135.6|9132.2|9127.2|197
1606914000000|2020-12-02 13:00:00|9134.1|9129.1|9133.4|9128.4|9134.1|9129.1|9131.1|9126.1|90
1606914300000|2020-12-02 13:05:00|9133.1|9128.1|9131.1|9126.1|9133.1|9128.1|9130.3|9125.3|107
1606914600000|2020-12-02 13:10:00|9130.8|9125.8|9136.8|9131.8|9137.3|9132.3|9126.1|9121.1|120
1606914900000|2020-12-02 13:15:00|9137|9132|9131.6|9126.6|9137|9132|9128.3|9123.3|67
1606915200000|2020-12-02 13:20:00|9131.5|9126.5|9130.4|9125.4|9131.5|9126.5|9128.3|9123.3|113
1606915500000|2020-12-02 13:25:00|9130.6|9125.6|9127.1|9122.1|9130.6|9125.6|9127|9122|40
1606915800000|2020-12-02 13:30:00|9127.3|9122.3|9127.1|9122.1|9129.6|9124.6|9126.1|9121.1|89
1606916100000|2020-12-02 13:35:00|9127.5|9122.5|9126.1|9121.1|9127.6|9122.6|9124.6|9119.6|155
1606916400000|2020-12-02 13:40:00|9126.2|9121.2|9123.9|9118.9|9127.4|9122.4|9122.9|9117.9|98
1606916700000|2020-12-02 13:45:00|9124.2|9119.2|9127.4|9122.4|9127.9|9122.9|9123.4|9118.4|143
1606917000000|2020-12-02 13:50:00|9127.7|9122.7|9129.2|9124.2|9129.7|9124.7|9126.1|9121.1|58
1606917300000|2020-12-02 13:55:00|9129.4|9124.4|9131.1|9126.1|9131.4|9126.4|9128.1|9123.1|115
1606917600000|2020-12-02 14:00:00|9130.9|9125.9|9127.4|9122.4|9131.9|9126.9|9126.4|9121.4|106
1606917900000|2020-12-02 14:05:00|9127.1|9122.1|9130.4|9125.4|9130.4|9125.4|9126.9|9121.9|70
1606918200000|2020-12-02 14:10:00|9129.9|9124.9|9127.9|9122.9|9130.4|9125.4|9127.9|9122.9|57
1606918500000|2020-12-02 14:15:00|9127.6|9122.6|9127.8|9122.8|9129.1|9124.1|9126.3|9121.3|88
1606918800000|2020-12-02 14:20:00|9127.6|9122.6|9131.9|9126.9|9133.4|9128.4|9127.4|9122.4|165
1606919100000|2020-12-02 14:25:00|9131.6|9126.6|9126.9|9121.9|9132.9|9127.9|9126.4|9121.4|91
1606919400000|2020-12-02 14:30:00|9126.8|9121.8|9128.7|9123.7|9129.7|9124.7|9126.1|9121.1|86
1606919700000|2020-12-02 14:35:00|9129.1|9124.1|9125.6|9120.6|9131.4|9126.4|9125.6|9120.6|135
1606920000000|2020-12-02 14:40:00|9125.8|9120.8|9121.6|9116.6|9126.3|9121.3|9120.8|9115.8|170
1606920300000|2020-12-02 14:45:00|9121.3|9116.3|9124.8|9119.8|9124.8|9119.8|9120.3|9115.3|171
1606920600000|2020-12-02 14:50:00|9125.3|9120.3|9122.3|9117.3|9125.8|9120.8|9120.8|9115.8|84
1606920900000|2020-12-02 14:55:00|9122.4|9117.4|9120.3|9115.3|9122.9|9117.9|9120.3|9115.3|104
1606921200000|2020-12-02 15:00:00|9120.4|9115.4|9114.4|9109.4|9120.6|9115.6|9112.1|9107.1|224
1606921500000|2020-12-02 15:05:00|9114.3|9109.3|9113.8|9108.8|9115.4|9110.4|9112.3|9107.3|176
1606921800000|2020-12-02 15:10:00|9113.6|9108.6|9115.9|9110.9|9115.9|9110.9|9112.8|9107.8|90
1606922100000|2020-12-02 15:15:00|9116.1|9111.1|9106.3|9101.3|9116.1|9111.1|9105.6|9100.6|351
1606922400000|2020-12-02 15:20:00|9106.4|9101.4|9112.9|9107.9|9113.3|9108.3|9106.1|9101.1|263
1606922700000|2020-12-02 15:25:00|9113.1|9108.1|9113.4|9108.4|9114.1|9109.1|9111.9|9106.9|99
1606923000000|2020-12-02 15:30:00|9113.6|9108.6|9109.4|9104.4|9113.6|9108.6|9106.9|9101.9|105
1606923300000|2020-12-02 15:35:00|9109.8|9104.8|9114.8|9109.8|9114.8|9109.8|9109.3|9104.3|116
1606923600000|2020-12-02 15:40:00|9114.3|9109.3|9112.8|9107.8|9115.3|9110.3|9110.3|9105.3|66
1606923900000|2020-12-02 15:45:00|9112.5|9107.5|9111.8|9106.8|9114.3|9109.3|9110.8|9105.8|74
1606924200000|2020-12-02 15:50:00|9112.1|9107.1|9114.8|9109.8|9116.3|9111.3|9112.1|9107.1|121
1606924500000|2020-12-02 15:55:00|9115.1|9110.1|9123.3|9118.3|9125.3|9120.3|9115.1|9110.1|414
1606924800000|2020-12-02 16:00:00|9123.1|9118.1|9120.8|9115.8|9124.3|9119.3|9120.3|9115.3|131
1606925100000|2020-12-02 16:05:00|9120.6|9115.6|9119.8|9114.8|9121.3|9116.3|9119.3|9114.3|173
1606925400000|2020-12-02 16:10:00|9119.3|9114.3|9117.8|9112.8|9121.3|9116.3|9117.8|9112.8|129
1606925700000|2020-12-02 16:15:00|9117.3|9112.3|9118.1|9113.1|9119.8|9114.8|9117.3|9112.3|68
1606926000000|2020-12-02 16:20:00|9118.3|9113.3|9120.6|9115.6|9120.6|9115.6|9117.3|9112.3|59
1606926300000|2020-12-02 16:25:00|9120.8|9115.8|9115.8|9110.8|9120.8|9115.8|9115.8|9110.8|97
1606926600000|2020-12-02 16:30:00|9116.1|9111.1|9116.3|9111.3|9116.9|9111.9|9114.3|9109.3|133
1606926900000|2020-12-02 16:35:00|9116.4|9111.4|9112.8|9107.8|9116.4|9111.4|9110.4|9105.4|49
1606927200000|2020-12-02 16:40:00|9112.6|9107.6|9113.6|9108.6|9114.4|9109.4|9111.3|9106.3|49
1606927500000|2020-12-02 16:45:00|9113.8|9108.8|9113.3|9108.3|9115.8|9110.8|9113.1|9108.1|49
1606927800000|2020-12-02 16:50:00|9113.1|9108.1|9113.3|9108.3|9113.8|9108.8|9112.3|9107.3|36
1606928100000|2020-12-02 16:55:00|9112.8|9107.8|9113.1|9108.1|9113.3|9108.3|9111.3|9106.3|39
1606928400000|2020-12-02 17:00:00|9112.8|9107.8|9113.6|9108.6|9114.4|9109.4|9112.3|9107.3|48
1606928700000|2020-12-02 17:05:00|9113.3|9108.3|9113.1|9108.1|9114.3|9109.3|9112.8|9107.8|15
1606929000000|2020-12-02 17:10:00|9112.8|9107.8|9112.9|9107.9|9113.1|9108.1|9111.6|9106.6|40
1606929300000|2020-12-02 17:15:00|9112.8|9107.8|9114.3|9109.3|9114.3|9109.3|9112.8|9107.8|25
1606929600000|2020-12-02 17:20:00|9114.1|9109.1|9111.3|9106.3|9114.3|9109.3|9110.3|9105.3|71
1606929900000|2020-12-02 17:25:00|9111.4|9106.4|9110.3|9105.3|9111.8|9106.8|9110.1|9105.1|12
1606930200000|2020-12-02 17:30:00|9110.6|9105.6|9110.3|9105.3|9111.3|9106.3|9108.8|9103.8|59
1606930500000|2020-12-02 17:35:00|9110.4|9105.4|9110.1|9105.1|9111.3|9106.3|9109.3|9104.3|17
1606930800000|2020-12-02 17:40:00|9109.8|9104.8|9107.8|9102.8|9110.3|9105.3|9107.8|9102.8|271
1606931100000|2020-12-02 17:45:00|9108.1|9103.1|9109.3|9104.3|9109.6|9104.6|9107.3|9102.3|20
1606931400000|2020-12-02 17:50:00|9109.6|9104.6|9109.8|9104.8|9109.8|9104.8|9108.6|9103.6|35
1606931700000|2020-12-02 17:55:00|9109.5|9104.5|9111.6|9106.6|9112.6|9107.6|9109.3|9104.3|247
1606932000000|2020-12-02 18:00:00|9111.4|9106.4|9111.9|9106.9|9112.4|9107.4|9111.1|9106.1|49
1606932300000|2020-12-02 18:05:00|9112.1|9107.1|9110.8|9105.8|9112.1|9107.1|9110.4|9105.4|11
1606932600000|2020-12-02 18:10:00|9110.6|9105.6|9111.3|9106.3|9111.3|9106.3|9109.8|9104.8|15
1606932900000|2020-12-02 18:15:00|9110.9|9105.9|9109.8|9104.8|9111.3|9106.3|9109.3|9104.3|8
1606933200000|2020-12-02 18:20:00|9109.9|9104.9|9109.4|9104.4|9111.1|9106.1|9109.3|9104.3|5
1606933500000|2020-12-02 18:25:00|9109.3|9104.3|9109.8|9104.8|9110.3|9105.3|9109.1|9104.1|83
1606933800000|2020-12-02 18:30:00|9109.3|9104.3|9107.8|9102.8|9109.4|9104.4|9107.8|9102.8|28
1606934100000|2020-12-02 18:35:00|9107.9|9102.9|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|12
1606934400000|2020-12-02 18:40:00|9108.9|9103.9|9110.3|9105.3|9110.3|9105.3|9108.8|9103.8|9
1606934700000|2020-12-02 18:45:00|9109.8|9104.8|9110.3|9105.3|9110.8|9105.8|9109.8|9104.8|28
1606935000000|2020-12-02 18:50:00|9109.8|9104.8|9109.8|9104.8|9110.3|9105.3|9109.3|9104.3|12
1606935300000|2020-12-02 18:55:00|9109.3|9104.3|9110.8|9105.8|9110.8|9105.8|9108.8|9103.8|42
1606935600000|2020-12-02 19:00:00|9110.6|9105.6|9110.8|9105.8|9111.3|9106.3|9110.3|9105.3|26
1606935900000|2020-12-02 19:05:00|9110.6|9105.6|9112.3|9107.3|9112.6|9107.6|9110.1|9105.1|24
1606936200000|2020-12-02 19:10:00|9112.6|9107.6|9113.3|9108.3|9113.8|9108.8|9112.6|9107.6|238
1606936500000|2020-12-02 19:15:00|9113.4|9108.4|9108.3|9103.3|9113.6|9108.6|9107.8|9102.8|49
1606936800000|2020-12-02 19:20:00|9108.1|9103.1|9105.8|9100.8|9108.1|9103.1|9105.3|9100.3|348
1606937100000|2020-12-02 19:25:00|9106.2|9101.2|9107.8|9102.8|9108.6|9103.6|9105.3|9100.3|43
1606937400000|2020-12-02 19:30:00|9108.1|9103.1|9106.6|9101.6|9108.3|9103.3|9105.8|9100.8|68
1606937700000|2020-12-02 19:35:00|9106.8|9101.8|9109.3|9104.3|9109.3|9104.3|9106.8|9101.8|82
1606938000000|2020-12-02 19:40:00|9109.4|9104.4|9109.8|9104.8|9110.8|9105.8|9109.3|9104.3|46
1606938300000|2020-12-02 19:45:00|9109.3|9104.3|9108.8|9103.8|9109.3|9104.3|9107.6|9102.6|25
1606938600000|2020-12-02 19:50:00|9108.6|9103.6|9108.3|9103.3|9109.3|9104.3|9108.3|9103.3|26
1606938900000|2020-12-02 19:55:00|9108.1|9103.1|9108.3|9103.3|9108.8|9103.8|9106.6|9101.6|138
1606939200000|2020-12-02 20:00:00|9107.8|9102.8|9106.8|9101.8|9108.6|9103.6|9106.8|9101.8|6
1606939500000|2020-12-02 20:05:00|9106.6|9101.6|9106.3|9101.3|9106.8|9101.8|9106.1|9101.1|31
1606939800000|2020-12-02 20:10:00|9106.6|9101.6|9107.3|9102.3|9107.3|9102.3|9106.3|9101.3|7
1606940100000|2020-12-02 20:15:00|9107.4|9102.4|9108.1|9103.1|9108.3|9103.3|9107.3|9102.3|36
1606940400000|2020-12-02 20:20:00|9108.3|9103.3|9108.6|9103.6|9108.6|9103.6|9107.6|9102.6|69
1606940700000|2020-12-02 20:25:00|9108.9|9103.9|9108.6|9103.6|9109.3|9104.3|9108.1|9103.1|23
1606941000000|2020-12-02 20:30:00|9108.8|9103.8|9107.6|9102.6|9109.4|9104.4|9107.6|9102.6|15
1606941300000|2020-12-02 20:35:00|9107.3|9102.3|9107.6|9102.6|9107.9|9102.9|9107.1|9102.1|16
1606941600000|2020-12-02 20:40:00|9107.3|9102.3|9106.3|9101.3|9107.6|9102.6|9106.3|9101.3|28
1606941900000|2020-12-02 20:45:00|9105.8|9100.8|9104.3|9099.3|9106.8|9101.8|9103.8|9098.8|268
1606942200000|2020-12-02 20:50:00|9104.5|9099.5|9105.3|9100.3|9106.3|9101.3|9104.5|9099.5|41
1606942500000|2020-12-02 20:55:00|9105|9100|9105.3|9100.3|9105.8|9100.8|9104.8|9099.8|71
1606942800000|2020-12-02 21:00:00|9104.8|9099.8|9104.3|9099.3|9105.3|9100.3|9104.3|9099.3|129
1606943100000|2020-12-02 21:05:00|9104|9099|9102.9|9097.9|9104.3|9099.3|9102.8|9097.8|47
1606943400000|2020-12-02 21:10:00|9102.8|9097.8|9102.5|9097.5|9102.9|9097.9|9102.3|9097.3|33
1606943700000|2020-12-02 21:15:00|9102.1|9097.1|9101.8|9096.8|9102.3|9097.3|9101.6|9096.6|99
1606944000000|2020-12-02 21:20:00|9101.6|9096.6|9099.3|9094.3|9101.8|9096.8|9098.3|9093.3|43
1606944300000|2020-12-02 21:25:00|9099.1|9094.1|9096.4|9091.4|9099.1|9094.1|9096.3|9091.3|120
1606944600000|2020-12-02 21:30:00|9096.6|9091.6|9095.8|9090.8|9097.4|9092.4|9095.5|9090.5|24
1606944900000|2020-12-02 21:35:00|9095.5|9090.5|9096.3|9091.3|9096.5|9091.5|9095|9090|10
1606945200000|2020-12-02 21:40:00|9096|9091|9095.8|9090.8|9097.1|9092.1|9095.5|9090.5|10
1606945500000|2020-12-02 21:45:00|9095.5|9090.5|9096.8|9091.8|9097.5|9092.5|9095.5|9090.5|15
1606945800000|2020-12-02 21:50:00|9096.5|9091.5|9096.1|9091.1|9096.8|9091.8|9095.8|9090.8|38
1606946100000|2020-12-02 21:55:00|9096.2|9091.2|9095.8|9090.8|9097.4|9092.4|9095.3|9090.3|80
1606957200000|2020-12-03 01:00:00|9105|9100|9103.5|9098.5|9105.6|9100.6|9103.3|9098.3|116
1606957500000|2020-12-03 01:05:00|9103.6|9098.6|9103.1|9098.1|9104.3|9099.3|9103|9098|40
1606957800000|2020-12-03 01:10:00|9103|9098|9103.8|9098.8|9104.1|9099.1|9102.3|9097.3|16
1606958100000|2020-12-03 01:15:00|9103.9|9098.9|9102.3|9097.3|9104.6|9099.6|9102.3|9097.3|12
1606958400000|2020-12-03 01:20:00|9102.1|9097.1|9101.9|9096.9|9102.3|9097.3|9100.9|9095.9|21
1606958700000|2020-12-03 01:25:00|9102.1|9097.1|9102.4|9097.4|9102.7|9097.7|9101.6|9096.6|33
1606959000000|2020-12-03 01:30:00|9102.7|9097.7|9104.9|9099.9|9104.9|9099.9|9102.7|9097.7|33
1606959300000|2020-12-03 01:35:00|9104.8|9099.8|9102.8|9097.8|9104.9|9099.9|9102.8|9097.8|14
1606959600000|2020-12-03 01:40:00|9102.6|9097.6|9100.1|9095.1|9102.6|9097.6|9099.8|9094.8|17
1606959900000|2020-12-03 01:45:00|9100.6|9095.6|9099.4|9094.4|9100.6|9095.6|9098.6|9093.6|31
1606960200000|2020-12-03 01:50:00|9099.3|9094.3|9099.9|9094.9|9100.9|9095.9|9099.1|9094.1|17
1606960500000|2020-12-03 01:55:00|9099.8|9094.8|9099.9|9094.9|9100.4|9095.4|9099.4|9094.4|21
1606960800000|2020-12-03 02:00:00|9100.4|9095.4|9099.9|9094.9|9100.6|9095.6|9099.8|9094.8|8
1606961100000|2020-12-03 02:05:00|9100.2|9095.2|9098.9|9093.9|9100.4|9095.4|9098.8|9093.8|24
1606961400000|2020-12-03 02:10:00|9099.4|9094.4|9098.3|9093.3|9099.4|9094.4|9096.9|9091.9|15
1606961700000|2020-12-03 02:15:00|9098.1|9093.1|9098.9|9093.9|9098.9|9093.9|9097.9|9092.9|5
1606962000000|2020-12-03 02:20:00|9098.8|9093.8|9098.4|9093.4|9098.9|9093.9|9098.3|9093.3|12
1606962300000|2020-12-03 02:25:00|9098.3|9093.3|9098.1|9093.1|9098.4|9093.4|9097.6|9092.6|6
1606962600000|2020-12-03 02:30:00|9098.2|9093.2|9096.9|9091.9|9098.4|9093.4|9096.9|9091.9|6
1606962900000|2020-12-03 02:35:00|9097.1|9092.1|9097.3|9092.3|9097.4|9092.4|9096.8|9091.8|38
1606963200000|2020-12-03 02:40:00|9097.4|9092.4|9096.9|9091.9|9097.6|9092.6|9096.8|9091.8|3
1606963500000|2020-12-03 02:45:00|9096.8|9091.8|9095.8|9090.8|9097.4|9092.4|9095.1|9090.1|13
1606963800000|2020-12-03 02:50:00|9095.6|9090.6|9094.9|9089.9|9096.7|9091.7|9094.4|9089.4|30
1606964100000|2020-12-03 02:55:00|9094.8|9089.8|9094.9|9089.9|9095.4|9090.4|9094.4|9089.4|4
1606964400000|2020-12-03 03:00:00|9094.8|9089.8|9093.9|9088.9|9095.4|9090.4|9093.8|9088.8|28
1606964700000|2020-12-03 03:05:00|9093.8|9088.8|9092.4|9087.4|9094.4|9089.4|9092.1|9087.1|31
1606965000000|2020-12-03 03:10:00|9092.3|9087.3|9092.1|9087.1|9093.4|9088.4|9092.1|9087.1|64
1606965300000|2020-12-03 03:15:00|9092|9087|9091.8|9086.8|9092.4|9087.4|9091.4|9086.4|59
1606965600000|2020-12-03 03:20:00|9091.9|9086.9|9092.3|9087.3|9092.4|9087.4|9091.6|9086.6|20
1606965900000|2020-12-03 03:25:00|9092.4|9087.4|9093|9088|9093|9088|9092.3|9087.3|6
1606966200000|2020-12-03 03:30:00|9092.8|9087.8|9092.8|9087.8|9093.1|9088.1|9092.6|9087.6|27
1606966500000|2020-12-03 03:35:00|9092.9|9087.9|9093.3|9088.3|9093.4|9088.4|9092.8|9087.8|6
1606966800000|2020-12-03 03:40:00|9093.4|9088.4|9091.8|9086.8|9093.4|9088.4|9091.8|9086.8|7
1606967100000|2020-12-03 03:45:00|9091.3|9086.3|9091.8|9086.8|9091.8|9086.8|9091.3|9086.3|14
1606967400000|2020-12-03 03:50:00|9091.7|9086.7|9092.5|9087.5|9092.6|9087.6|9091.7|9086.7|1
1606967700000|2020-12-03 03:55:00|9092.6|9087.6|9092.3|9087.3|9092.8|9087.8|9092|9087|13
1606968000000|2020-12-03 04:00:00|9092.1|9087.1|9093.8|9088.8|9093.8|9088.8|9091.8|9086.8|21
1606968300000|2020-12-03 04:05:00|9093.9|9088.9|9095.5|9090.5|9095.5|9090.5|9093.8|9088.8|20
1606968600000|2020-12-03 04:10:00|9095.3|9090.3|9095.2|9090.2|9095.8|9090.8|9095.2|9090.2|15
1606968900000|2020-12-03 04:15:00|9095|9090|9095.2|9090.2|9095.8|9090.8|9095|9090|32
1606969200000|2020-12-03 04:20:00|9095.3|9090.3|9096.3|9091.3|9096.3|9091.3|9095.2|9090.2|15
1606969500000|2020-12-03 04:25:00|9096.2|9091.2|9095.5|9090.5|9096.3|9091.3|9095.5|9090.5|3
1606969800000|2020-12-03 04:30:00|9095.3|9090.3|9095.3|9090.3|9095.8|9090.8|9095|9090|4
1606970100000|2020-12-03 04:35:00|9095.5|9090.5|9096.6|9091.6|9096.6|9091.6|9095.5|9090.5|20
1606970400000|2020-12-03 04:40:00|9096.8|9091.8|9095.3|9090.3|9096.8|9091.8|9095.2|9090.2|7
1606970700000|2020-12-03 04:45:00|9095.2|9090.2|9095.8|9090.8|9095.8|9090.8|9095|9090|8
1606971000000|2020-12-03 04:50:00|9095.7|9090.7|9095.5|9090.5|9095.8|9090.8|9095.3|9090.3|7
1606971300000|2020-12-03 04:55:00|9095.7|9090.7|9095.8|9090.8|9096|9091|9095.2|9090.2|4
1606971600000|2020-12-03 05:00:00|9095.7|9090.7|9095.3|9090.3|9096|9091|9095.2|9090.2|7
1606971900000|2020-12-03 05:05:00|9095.2|9090.2|9096.2|9091.2|9096.3|9091.3|9095|9090|2
1606972200000|2020-12-03 05:10:00|9096.3|9091.3|9095.8|9090.8|9096.3|9091.3|9095.7|9090.7|5
1606972500000|2020-12-03 05:15:00|9096|9091|9095.8|9090.8|9096.1|9091.1|9095.5|9090.5|4
1606972800000|2020-12-03 05:20:00|9095.7|9090.7|9094.7|9089.7|9095.7|9090.7|9094.7|9089.7|3
1606973100000|2020-12-03 05:25:00|9094.5|9089.5|9094.3|9089.3|9094.8|9089.8|9094.2|9089.2|4
1606973400000|2020-12-03 05:30:00|9094.5|9089.5|9094|9089|9094.8|9089.8|9094|9089|8
1606973700000|2020-12-03 05:35:00|9093.8|9088.8|9093.3|9088.3|9093.8|9088.8|9092.8|9087.8|19
1606974000000|2020-12-03 05:40:00|9093.1|9088.1|9093.1|9088.1|9093.1|9088.1|9092.6|9087.6|3
1606974300000|2020-12-03 05:45:00|9093.3|9088.3|9093.8|9088.8|9094.1|9089.1|9093.1|9088.1|7
1606974600000|2020-12-03 05:50:00|9093.6|9088.6|9093.5|9088.5|9093.8|9088.8|9093.3|9088.3|2
1606974900000|2020-12-03 05:55:00|9093.3|9088.3|9094.6|9089.6|9095.1|9090.1|9093.3|9088.3|13
1606975200000|2020-12-03 06:00:00|9094.5|9089.5|9094.3|9089.3|9095.2|9090.2|9093.3|9088.3|11
1606975500000|2020-12-03 06:05:00|9094.1|9089.1|9095.1|9090.1|9095.1|9090.1|9094.1|9089.1|0
1606975800000|2020-12-03 06:10:00|9094.9|9089.9|9095.3|9090.3|9095.6|9090.6|9094.8|9089.8|3
1606976100000|2020-12-03 06:15:00|9095.5|9090.5|9095.5|9090.5|9096|9091|9095.5|9090.5|12
1606976400000|2020-12-03 06:20:00|9095.3|9090.3|9095.1|9090.1|9095.6|9090.6|9094.5|9089.5|27
1606976700000|2020-12-03 06:25:00|9095.3|9090.3|9094.5|9089.5|9095.3|9090.3|9094.3|9089.3|13
1606977000000|2020-12-03 06:30:00|9094.3|9089.3|9094.8|9089.8|9094.8|9089.8|9094.2|9089.2|7
1606977300000|2020-12-03 06:35:00|9095|9090|9096.7|9091.7|9097.8|9092.8|9094.8|9089.8|26
1606977600000|2020-12-03 06:40:00|9096.5|9091.5|9096|9091|9096.8|9091.8|9096|9091|23
1606977900000|2020-12-03 06:45:00|9095.8|9090.8|9096.3|9091.3|9096.3|9091.3|9095.3|9090.3|4
1606978200000|2020-12-03 06:50:00|9096.4|9091.4|9094.2|9089.2|9096.8|9091.8|9094|9089|5
1606978500000|2020-12-03 06:55:00|9094|9089|9094.5|9089.5|9094.5|9089.5|9093|9088|16
1606978800000|2020-12-03 07:00:00|9094.8|9089.8|9088.8|9083.8|9094.8|9089.8|9088.8|9083.8|116
1606979100000|2020-12-03 07:05:00|9088.7|9083.7|9090.5|9085.5|9090.8|9085.8|9088.5|9083.5|62
1606979400000|2020-12-03 07:10:00|9090.3|9085.3|9090.8|9085.8|9091.5|9086.5|9089.8|9084.8|24
1606979700000|2020-12-03 07:15:00|9090.7|9085.7|9090.7|9085.7|9091.3|9086.3|9089.7|9084.7|33
1606980000000|2020-12-03 07:20:00|9090.8|9085.8|9091.2|9086.2|9092.3|9087.3|9088.3|9083.3|80
1606980300000|2020-12-03 07:25:00|9090.8|9085.8|9089.3|9084.3|9091.3|9086.3|9089.2|9084.2|33
1606980600000|2020-12-03 07:30:00|9089.2|9084.2|9090.8|9085.8|9091.3|9086.3|9089.2|9084.2|31
1606980900000|2020-12-03 07:35:00|9091.2|9086.2|9093.8|9088.8|9094|9089|9091.2|9086.2|44
1606981200000|2020-12-03 07:40:00|9094.1|9089.1|9091.8|9086.8|9094.7|9089.7|9091.5|9086.5|12
1606981500000|2020-12-03 07:45:00|9092.3|9087.3|9089.9|9084.9|9093|9088|9089.8|9084.8|37
1606981800000|2020-12-03 07:50:00|9090.3|9085.3|9092.8|9087.8|9093.3|9088.3|9089.7|9084.7|76
1606982100000|2020-12-03 07:55:00|9093|9088|9090.2|9085.2|9093.8|9088.8|9089.7|9084.7|87
1606982400000|2020-12-03 08:00:00|9090.3|9085.3|9084.3|9079.3|9091.7|9086.7|9081.8|9076.8|258
1606982700000|2020-12-03 08:05:00|9084.2|9079.2|9082.6|9077.6|9085.5|9080.5|9082.2|9077.2|189
1606983000000|2020-12-03 08:10:00|9083|9078|9083.3|9078.3|9083.3|9078.3|9080.2|9075.2|70
1606983300000|2020-12-03 08:15:00|9083.7|9078.7|9085|9080|9085.2|9080.2|9082.7|9077.7|37
1606983600000|2020-12-03 08:20:00|9084.7|9079.7|9084.8|9079.8|9088|9083|9084.7|9079.7|45
1606983900000|2020-12-03 08:25:00|9085|9080|9087.3|9082.3|9088.2|9083.2|9085|9080|87
1606984200000|2020-12-03 08:30:00|9087.2|9082.2|9088.7|9083.7|9089|9084|9086.7|9081.7|39
1606984500000|2020-12-03 08:35:00|9088.8|9083.8|9090|9085|9091.5|9086.5|9088.2|9083.2|103
1606984800000|2020-12-03 08:40:00|9090.2|9085.2|9091.3|9086.3|9091.8|9086.8|9089.2|9084.2|71
1606985100000|2020-12-03 08:45:00|9091.2|9086.2|9094.5|9089.5|9094.5|9089.5|9091.2|9086.2|54
1606985400000|2020-12-03 08:50:00|9094.7|9089.7|9090.8|9085.8|9095|9090|9089.7|9084.7|45
1606985700000|2020-12-03 08:55:00|9091.3|9086.3|9090.8|9085.8|9093.3|9088.3|9090.2|9085.2|50
1606986000000|2020-12-03 09:00:00|9091|9086|9093.2|9088.2|9093.8|9088.8|9091|9086|39
1606986300000|2020-12-03 09:05:00|9093|9088|9093.5|9088.5|9096.7|9091.7|9092.8|9087.8|106
1606986600000|2020-12-03 09:10:00|9093.3|9088.3|9094.3|9089.3|9097.3|9092.3|9092.7|9087.7|30
1606986900000|2020-12-03 09:15:00|9094.2|9089.2|9095.3|9090.3|9095.5|9090.5|9094|9089|30
1606987200000|2020-12-03 09:20:00|9095.4|9090.4|9098.5|9093.5|9100|9095|9094.8|9089.8|148
1606987500000|2020-12-03 09:25:00|9098.6|9093.6|9098.8|9093.8|9099.5|9094.5|9098|9093|52
1606987800000|2020-12-03 09:30:00|9098.5|9093.5|9102|9097|9102.3|9097.3|9098.1|9093.1|46
1606988100000|2020-12-03 09:35:00|9101.8|9096.8|9100.3|9095.3|9103|9098|9099.5|9094.5|177
1606988400000|2020-12-03 09:40:00|9100.6|9095.6|9102.8|9097.8|9103.6|9098.6|9100.6|9095.6|83
1606988700000|2020-12-03 09:45:00|9102.5|9097.5|9097.1|9092.1|9102.8|9097.8|9096.8|9091.8|96
1606989000000|2020-12-03 09:50:00|9097.3|9092.3|9096.1|9091.1|9097.6|9092.6|9095.5|9090.5|73
1606989300000|2020-12-03 09:55:00|9096|9091|9096.8|9091.8|9097.1|9092.1|9094.8|9089.8|34
1606989600000|2020-12-03 10:00:00|9097.1|9092.1|9096.1|9091.1|9097.8|9092.8|9095.8|9090.8|68
1606989900000|2020-12-03 10:05:00|9096.3|9091.3|9096.3|9091.3|9096.6|9091.6|9092.5|9087.5|122
1606990200000|2020-12-03 10:10:00|9096.1|9091.1|9097.1|9092.1|9097.3|9092.3|9096.1|9091.1|16
1606990500000|2020-12-03 10:15:00|9097.3|9092.3|9097.8|9092.8|9097.8|9092.8|9096.8|9091.8|25
1606990800000|2020-12-03 10:20:00|9097.3|9092.3|9095.6|9090.6|9097.3|9092.3|9094|9089|61
1606991100000|2020-12-03 10:25:00|9095.8|9090.8|9097.8|9092.8|9097.8|9092.8|9094.3|9089.3|121
1606991400000|2020-12-03 10:30:00|9097.6|9092.6|9099.3|9094.3|9100.1|9095.1|9096.5|9091.5|33
1606991700000|2020-12-03 10:35:00|9099|9094|9098.3|9093.3|9099.3|9094.3|9097.3|9092.3|91
1606992000000|2020-12-03 10:40:00|9098.6|9093.6|9097|9092|9098.6|9093.6|9096.5|9091.5|28
1606992300000|2020-12-03 10:45:00|9096.8|9091.8|9096|9091|9097.3|9092.3|9095.8|9090.8|18
1606992600000|2020-12-03 10:50:00|9096.1|9091.1|9093|9088|9096.3|9091.3|9092.5|9087.5|32
1606992900000|2020-12-03 10:55:00|9093.1|9088.1|9093.1|9088.1|9094.6|9089.6|9091.8|9086.8|56
1606993200000|2020-12-03 11:00:00|9093.3|9088.3|9092.5|9087.5|9093.8|9088.8|9092.3|9087.3|55
1606993500000|2020-12-03 11:05:00|9092.3|9087.3|9091.8|9086.8|9093.3|9088.3|9091.5|9086.5|20
1606993800000|2020-12-03 11:10:00|9092|9087|9093|9088|9093.5|9088.5|9091.8|9086.8|29
1606994100000|2020-12-03 11:15:00|9093.1|9088.1|9092|9087|9095.1|9090.1|9092|9087|27
1606994400000|2020-12-03 11:20:00|9091.8|9086.8|9087.3|9082.3|9091.8|9086.8|9087.1|9082.1|111
1606994700000|2020-12-03 11:25:00|9087|9082|9087.3|9082.3|9089.1|9084.1|9086.3|9081.3|51
1606995000000|2020-12-03 11:30:00|9087.6|9082.6|9084.8|9079.8|9088.1|9083.1|9084.1|9079.1|84
1606995300000|2020-12-03 11:35:00|9085.1|9080.1|9087.1|9082.1|9087.3|9082.3|9085.1|9080.1|50
1606995600000|2020-12-03 11:40:00|9087.3|9082.3|9085.8|9080.8|9089.3|9084.3|9085.6|9080.6|102
1606995900000|2020-12-03 11:45:00|9086.1|9081.1|9085.1|9080.1|9086.6|9081.6|9084.3|9079.3|27
1606996200000|2020-12-03 11:50:00|9084.8|9079.8|9084.8|9079.8|9086.1|9081.1|9084.3|9079.3|60
1606996500000|2020-12-03 11:55:00|9084.6|9079.6|9084.4|9079.4|9086.3|9081.3|9083.8|9078.8|165
1606996800000|2020-12-03 12:00:00|9084.3|9079.3|9086.8|9081.8|9090.8|9085.8|9084.3|9079.3|70
1606997100000|2020-12-03 12:05:00|9087|9082|9082.6|9077.6|9087.3|9082.3|9082.6|9077.6|239
1606997400000|2020-12-03 12:10:00|9082.8|9077.8|9080.8|9075.8|9082.8|9077.8|9080.1|9075.1|116
1606997700000|2020-12-03 12:15:00|9080.6|9075.6|9081.8|9076.8|9082.8|9077.8|9080.3|9075.3|54
1606998000000|2020-12-03 12:20:00|9082.1|9077.1|9079.3|9074.3|9082.3|9077.3|9079.3|9074.3|53
1606998300000|2020-12-03 12:25:00|9079.6|9074.6|9079.1|9074.1|9080.1|9075.1|9077.6|9072.6|69
1606998600000|2020-12-03 12:30:00|9078.7|9073.7|9074.1|9069.1|9079.1|9074.1|9073.6|9068.6|194
1606998900000|2020-12-03 12:35:00|9074.3|9069.3|9076.5|9071.5|9076.6|9071.6|9073.3|9068.3|134
1606999200000|2020-12-03 12:40:00|9076.3|9071.3|9075|9070|9076.3|9071.3|9073.8|9068.8|148
1606999500000|2020-12-03 12:45:00|9075.1|9070.1|9073.3|9068.3|9075.3|9070.3|9072.8|9067.8|41
1606999800000|2020-12-03 12:50:00|9073.5|9068.5|9075.5|9070.5|9076.1|9071.1|9073|9068|85
1607000100000|2020-12-03 12:55:00|9075.3|9070.3|9067.6|9062.6|9075.3|9070.3|9064.8|9059.8|243
1607000400000|2020-12-03 13:00:00|9067.8|9062.8|9072.8|9067.8|9073.6|9068.6|9067.8|9062.8|264
1607000700000|2020-12-03 13:05:00|9072.7|9067.7|9071.2|9066.2|9073|9068|9070.8|9065.8|168
1607001000000|2020-12-03 13:10:00|9071|9066|9071.3|9066.3|9071.8|9066.8|9070.2|9065.2|54
1607001300000|2020-12-03 13:15:00|9071.5|9066.5|9070.3|9065.3|9073|9068|9069.6|9064.6|60
1607001600000|2020-12-03 13:20:00|9070.5|9065.5|9070.5|9065.5|9071.5|9066.5|9067.7|9062.7|161
1607001900000|2020-12-03 13:25:00|9070.3|9065.3|9070.6|9065.6|9070.8|9065.8|9066.5|9061.5|187
1607002200000|2020-12-03 13:30:00|9071|9066|9067.8|9062.8|9073.8|9068.8|9067.4|9062.4|82
1607002500000|2020-12-03 13:35:00|9068|9063|9069.2|9064.2|9069.5|9064.5|9067.2|9062.2|88
1607002800000|2020-12-03 13:40:00|9069.3|9064.3|9067.8|9062.8|9069.8|9064.8|9067.2|9062.2|56
1607003100000|2020-12-03 13:45:00|9067.7|9062.7|9069.7|9064.7|9070.8|9065.8|9067.7|9062.7|66
1607003400000|2020-12-03 13:50:00|9069.5|9064.5|9070.3|9065.3|9071.1|9066.1|9068.7|9063.7|71
1607003700000|2020-12-03 13:55:00|9070.8|9065.8|9069|9064|9070.8|9065.8|9068.5|9063.5|88
1607004000000|2020-12-03 14:00:00|9069.2|9064.2|9069|9064|9071.6|9066.6|9067.3|9062.3|132
1607004300000|2020-12-03 14:05:00|9068.8|9063.8|9063.5|9058.5|9069|9064|9062.7|9057.7|138
1607004600000|2020-12-03 14:10:00|9063.3|9058.3|9060.3|9055.3|9065.8|9060.8|9060.3|9055.3|98
1607004900000|2020-12-03 14:15:00|9060.5|9055.5|9059.6|9054.6|9062.1|9057.1|9058|9053|251
1607005200000|2020-12-03 14:20:00|9059.5|9054.5|9060.6|9055.6|9062.6|9057.6|9059.3|9054.3|162
1607005500000|2020-12-03 14:25:00|9060.3|9055.3|9061.3|9056.3|9061.6|9056.6|9059.5|9054.5|88
1607005800000|2020-12-03 14:30:00|9061|9056|9067.3|9062.3|9068.1|9063.1|9060.1|9055.1|197
1607006100000|2020-12-03 14:35:00|9067.6|9062.6|9069.6|9064.6|9071.3|9066.3|9066.8|9061.8|318
1607006400000|2020-12-03 14:40:00|9069.1|9064.1|9062.3|9057.3|9069.3|9064.3|9061.8|9056.8|108
1607006700000|2020-12-03 14:45:00|9062.4|9057.4|9060.8|9055.8|9064.3|9059.3|9060.6|9055.6|121
1607007000000|2020-12-03 14:50:00|9060.9|9055.9|9059.8|9054.8|9062.1|9057.1|9059.8|9054.8|95
1607007300000|2020-12-03 14:55:00|9060.1|9055.1|9061.3|9056.3|9061.8|9056.8|9059.6|9054.6|215
1607007600000|2020-12-03 15:00:00|9061.2|9056.2|9056.4|9051.4|9061.2|9056.2|9056.3|9051.3|264
1607007900000|2020-12-03 15:05:00|9056.6|9051.6|9055.9|9050.9|9056.6|9051.6|9053.6|9048.6|167
1607008200000|2020-12-03 15:10:00|9056.1|9051.1|9052.3|9047.3|9056.1|9051.1|9051.3|9046.3|204
1607008500000|2020-12-03 15:15:00|9052.4|9047.4|9050.9|9045.9|9053.1|9048.1|9048.8|9043.8|300
1607008800000|2020-12-03 15:20:00|9051.1|9046.1|9051.4|9046.4|9051.6|9046.6|9048.8|9043.8|205
1607009100000|2020-12-03 15:25:00|9051.6|9046.6|9053.8|9048.8|9053.8|9048.8|9050.3|9045.3|104
1607009400000|2020-12-03 15:30:00|9053.3|9048.3|9052.3|9047.3|9054.6|9049.6|9051.3|9046.3|164
1607009700000|2020-12-03 15:35:00|9051.8|9046.8|9047.8|9042.8|9052.8|9047.8|9047.8|9042.8|252
1607010000000|2020-12-03 15:40:00|9048.1|9043.1|9048.3|9043.3|9049.8|9044.8|9046.8|9041.8|127
1607010300000|2020-12-03 15:45:00|9048.1|9043.1|9051.8|9046.8|9051.8|9046.8|9047.1|9042.1|101
1607010600000|2020-12-03 15:50:00|9051.6|9046.6|9051.8|9046.8|9051.9|9046.9|9049.1|9044.1|105
1607010900000|2020-12-03 15:55:00|9051.9|9046.9|9053.3|9048.3|9055.8|9050.8|9051.9|9046.9|209
1607011200000|2020-12-03 16:00:00|9052.8|9047.8|9057.6|9052.6|9057.6|9052.6|9051.8|9046.8|136
1607011500000|2020-12-03 16:05:00|9057.5|9052.5|9059.8|9054.8|9061.3|9056.3|9057.3|9052.3|303
1607011800000|2020-12-03 16:10:00|9059.4|9054.4|9058.5|9053.5|9062.8|9057.8|9057.8|9052.8|126
1607012100000|2020-12-03 16:15:00|9058.8|9053.8|9060|9055|9060.8|9055.8|9058|9053|69
1607012400000|2020-12-03 16:20:00|9060.1|9055.1|9059.3|9054.3|9060.8|9055.8|9058.8|9053.8|96
1607012700000|2020-12-03 16:25:00|9059.6|9054.6|9059.5|9054.5|9061.3|9056.3|9058.5|9053.5|91
1607013000000|2020-12-03 16:30:00|9059.8|9054.8|9056|9051|9059.8|9054.8|9055.3|9050.3|92
1607013300000|2020-12-03 16:35:00|9056.1|9051.1|9057.8|9052.8|9057.8|9052.8|9055.8|9050.8|30
1607013600000|2020-12-03 16:40:00|9057.5|9052.5|9058.5|9053.5|9058.8|9053.8|9056.8|9051.8|34
1607013900000|2020-12-03 16:45:00|9058.8|9053.8|9059.3|9054.3|9060.3|9055.3|9058.3|9053.3|54
1607014200000|2020-12-03 16:50:00|9059.6|9054.6|9060.8|9055.8|9060.8|9055.8|9058.5|9053.5|28
1607014500000|2020-12-03 16:55:00|9060.5|9055.5|9058.3|9053.3|9061|9056|9057.5|9052.5|46
1607014800000|2020-12-03 17:00:00|9058.8|9053.8|9060.3|9055.3|9061.3|9056.3|9058.8|9053.8|54
1607015100000|2020-12-03 17:05:00|9060.8|9055.8|9063.3|9058.3|9063.5|9058.5|9060.5|9055.5|67
1607015400000|2020-12-03 17:10:00|9063|9058|9065.3|9060.3|9067.8|9062.8|9062.8|9057.8|80
1607015700000|2020-12-03 17:15:00|9064.8|9059.8|9063.3|9058.3|9065.3|9060.3|9062.8|9057.8|76
1607016000000|2020-12-03 17:20:00|9063.8|9058.8|9061.8|9056.8|9064.3|9059.3|9061.8|9056.8|66
1607016300000|2020-12-03 17:25:00|9061.6|9056.6|9061.6|9056.6|9062.1|9057.1|9060.3|9055.3|35
1607016600000|2020-12-03 17:30:00|9061.5|9056.5|9060.3|9055.3|9061.8|9056.8|9059.3|9054.3|168
1607016900000|2020-12-03 17:35:00|9060|9055|9060.3|9055.3|9061.3|9056.3|9058.8|9053.8|37
1607017200000|2020-12-03 17:40:00|9060.5|9055.5|9060.5|9055.5|9060.8|9055.8|9059.8|9054.8|12
1607017500000|2020-12-03 17:45:00|9060.3|9055.3|9062.8|9057.8|9063.8|9058.8|9060.3|9055.3|71
1607017800000|2020-12-03 17:50:00|9062.5|9057.5|9060.8|9055.8|9062.8|9057.8|9060.8|9055.8|48
1607018100000|2020-12-03 17:55:00|9061.3|9056.3|9062.3|9057.3|9063.3|9058.3|9061.3|9056.3|35
1607018400000|2020-12-03 18:00:00|9061.8|9056.8|9062.6|9057.6|9062.8|9057.8|9061.3|9056.3|60
1607018700000|2020-12-03 18:05:00|9062.8|9057.8|9065.8|9060.8|9065.8|9060.8|9062.8|9057.8|54
1607019000000|2020-12-03 18:10:00|9066.3|9061.3|9068|9063|9068.8|9063.8|9066.3|9061.3|150
1607019300000|2020-12-03 18:15:00|9067.8|9062.8|9069.3|9064.3|9069.3|9064.3|9067.3|9062.3|59
1607019600000|2020-12-03 18:20:00|9068.8|9063.8|9068.5|9063.5|9070.8|9065.8|9068.5|9063.5|51
1607019900000|2020-12-03 18:25:00|9068.3|9063.3|9067.8|9062.8|9068.6|9063.6|9067.8|9062.8|54
1607020200000|2020-12-03 18:30:00|9067.6|9062.6|9067.1|9062.1|9068.3|9063.3|9066.8|9061.8|41
1607020500000|2020-12-03 18:35:00|9067.3|9062.3|9066.6|9061.6|9068.1|9063.1|9065.8|9060.8|63
1607020800000|2020-12-03 18:40:00|9066.5|9061.5|9067|9062|9067.3|9062.3|9065.9|9060.9|23
1607021100000|2020-12-03 18:45:00|9066.8|9061.8|9070.6|9065.6|9070.8|9065.8|9066.1|9061.1|73
1607021400000|2020-12-03 18:50:00|9071|9066|9071.6|9066.6|9072.6|9067.6|9069.5|9064.5|120
1607021700000|2020-12-03 18:55:00|9071.8|9066.8|9069.5|9064.5|9071.8|9066.8|9069.5|9064.5|48
1607022000000|2020-12-03 19:00:00|9069.6|9064.6|9067.1|9062.1|9070.1|9065.1|9066.5|9061.5|49
1607022300000|2020-12-03 19:05:00|9067.6|9062.6|9066.6|9061.6|9068.3|9063.3|9066.3|9061.3|38
1607022600000|2020-12-03 19:10:00|9066.5|9061.5|9065.6|9060.6|9066.8|9061.8|9065.5|9060.5|51
1607022900000|2020-12-03 19:15:00|9065.8|9060.8|9067.1|9062.1|9067.8|9062.8|9065.3|9060.3|67
1607023200000|2020-12-03 19:20:00|9066.8|9061.8|9068.1|9063.1|9068.6|9063.6|9066.8|9061.8|35
1607023500000|2020-12-03 19:25:00|9068|9063|9067.8|9062.8|9068.6|9063.6|9067.6|9062.6|25
1607023800000|2020-12-03 19:30:00|9067.3|9062.3|9067.3|9062.3|9067.8|9062.8|9065.8|9060.8|35
1607024100000|2020-12-03 19:35:00|9067.6|9062.6|9067|9062|9068.3|9063.3|9066.8|9061.8|21
1607024400000|2020-12-03 19:40:00|9066.8|9061.8|9067|9062|9067.3|9062.3|9066.3|9061.3|35
1607024700000|2020-12-03 19:45:00|9066.8|9061.8|9067.8|9062.8|9068.1|9063.1|9066.6|9061.6|23
1607025000000|2020-12-03 19:50:00|9067.6|9062.6|9067.3|9062.3|9068.3|9063.3|9067|9062|12
1607025300000|2020-12-03 19:55:00|9067.4|9062.4|9067.5|9062.5|9068|9063|9066.8|9061.8|173
1607025600000|2020-12-03 20:00:00|9067.3|9062.3|9068|9063|9068.3|9063.3|9066.3|9061.3|55
1607025900000|2020-12-03 20:05:00|9068.1|9063.1|9067.1|9062.1|9068.6|9063.6|9066.8|9061.8|14
1607026200000|2020-12-03 20:10:00|9067.3|9062.3|9065.5|9060.5|9067.3|9062.3|9064.8|9059.8|36
1607026500000|2020-12-03 20:15:00|9065.6|9060.6|9064.8|9059.8|9066.3|9061.3|9064.8|9059.8|43
1607026800000|2020-12-03 20:20:00|9065.1|9060.1|9065.3|9060.3|9065.8|9060.8|9064.8|9059.8|17
1607027100000|2020-12-03 20:25:00|9065|9060|9064|9059|9065.3|9060.3|9063.8|9058.8|18
1607027400000|2020-12-03 20:30:00|9063.8|9058.8|9064.3|9059.3|9065.3|9060.3|9063.8|9058.8|56
1607027700000|2020-12-03 20:35:00|9064|9059|9065.8|9060.8|9066.1|9061.1|9063.8|9058.8|53
1607028000000|2020-12-03 20:40:00|9066.1|9061.1|9069.3|9064.3|9074.3|9069.3|9066|9061|179
1607028300000|2020-12-03 20:45:00|9069|9064|9066.8|9061.8|9069.3|9064.3|9066.8|9061.8|87
1607028600000|2020-12-03 20:50:00|9067.1|9062.1|9069.5|9064.5|9069.8|9064.8|9067.1|9062.1|87
1607028900000|2020-12-03 20:55:00|9069.3|9064.3|9065.5|9060.5|9069.3|9064.3|9065.5|9060.5|83
1607029200000|2020-12-03 21:00:00|9065.3|9060.3|9066.8|9061.8|9067.3|9062.3|9063.8|9058.8|47
1607029500000|2020-12-03 21:05:00|9066.5|9061.5|9065.3|9060.3|9067.3|9062.3|9065.3|9060.3|30
1607029800000|2020-12-03 21:10:00|9065.5|9060.5|9065|9060|9065.5|9060.5|9064.8|9059.8|32
1607030100000|2020-12-03 21:15:00|9065.3|9060.3|9064|9059|9065.3|9060.3|9064|9059|20
1607030400000|2020-12-03 21:20:00|9064.3|9059.3|9063.3|9058.3|9064.3|9059.3|9063.3|9058.3|52
1607030700000|2020-12-03 21:25:00|9062.8|9057.8|9061.8|9056.8|9062.8|9057.8|9061.8|9056.8|26
1607031000000|2020-12-03 21:30:00|9062.3|9057.3|9062.3|9057.3|9062.8|9057.8|9061.8|9056.8|52
1607031300000|2020-12-03 21:35:00|9062.8|9057.8|9062.8|9057.8|9062.8|9057.8|9062.3|9057.3|7
1607031600000|2020-12-03 21:40:00|9063.3|9058.3|9063.8|9058.8|9063.8|9058.8|9062.3|9057.3|9
1607031900000|2020-12-03 21:45:00|9064.3|9059.3|9064.8|9059.8|9064.8|9059.8|9063.8|9058.8|8
1607032200000|2020-12-03 21:50:00|9065.3|9060.3|9064.3|9059.3|9065.3|9060.3|9064.3|9059.3|12
1607032500000|2020-12-03 21:55:00|9064|9059|9069.4|9060.4|9069.4|9060.4|9062.6|9057.6|71
1607043600000|2020-12-04 01:00:00|9062.3|9057.3|9061.3|9056.3|9062.3|9057.3|9061|9056|31
1607043900000|2020-12-04 01:05:00|9061.5|9056.5|9063.3|9058.3|9063.5|9058.5|9059.7|9054.7|29
1607044200000|2020-12-04 01:10:00|9063.2|9058.2|9063|9058|9064.3|9059.3|9063|9058|7
1607044500000|2020-12-04 01:15:00|9063.3|9058.3|9063.5|9058.5|9064.3|9059.3|9063|9058|17
1607044800000|2020-12-04 01:20:00|9063.6|9058.6|9062|9057|9064.1|9059.1|9061.5|9056.5|6
1607045100000|2020-12-04 01:25:00|9062.1|9057.1|9062.7|9057.7|9062.8|9057.8|9061|9056|12
1607045400000|2020-12-04 01:30:00|9062.5|9057.5|9065.3|9060.3|9065.5|9060.5|9062.5|9057.5|22
1607045700000|2020-12-04 01:35:00|9065.1|9060.1|9065.4|9060.4|9065.4|9060.4|9063.8|9058.8|15
1607046000000|2020-12-04 01:40:00|9065.3|9060.3|9065.8|9060.8|9067|9062|9064.3|9059.3|31
1607046300000|2020-12-04 01:45:00|9065.5|9060.5|9064.8|9059.8|9066.3|9061.3|9063.5|9058.5|8
1607046600000|2020-12-04 01:50:00|9065|9060|9064.5|9059.5|9065.3|9060.3|9064.5|9059.5|20
1607046900000|2020-12-04 01:55:00|9064.8|9059.8|9065.8|9060.8|9066.3|9061.3|9064.5|9059.5|2
1607047200000|2020-12-04 02:00:00|9065.7|9060.7|9066.3|9061.3|9066.8|9061.8|9065|9060|12
1607047500000|2020-12-04 02:05:00|9066.8|9061.8|9067.3|9062.3|9067.8|9062.8|9066.3|9061.3|12
1607047800000|2020-12-04 02:10:00|9067.2|9062.2|9068.3|9063.3|9068.8|9063.8|9067.2|9062.2|3
1607048100000|2020-12-04 02:15:00|9068.2|9063.2|9067|9062|9068.3|9063.3|9067|9062|6
1607048400000|2020-12-04 02:20:00|9066.8|9061.8|9066|9061|9066.8|9061.8|9066|9061|31
1607048700000|2020-12-04 02:25:00|9066.1|9061.1|9065.8|9060.8|9066.3|9061.3|9065.5|9060.5|9
1607049000000|2020-12-04 02:30:00|9066|9061|9065.5|9060.5|9066|9061|9065|9060|5
1607049300000|2020-12-04 02:35:00|9065.6|9060.6|9066.2|9061.2|9066.3|9061.3|9065.5|9060.5|6
1607049600000|2020-12-04 02:40:00|9066|9061|9067.8|9062.8|9067.8|9062.8|9066|9061|5
1607049900000|2020-12-04 02:45:00|9067.7|9062.7|9066.7|9061.7|9067.8|9062.8|9066.7|9061.7|29
1607050200000|2020-12-04 02:50:00|9066.5|9061.5|9065.3|9060.3|9066.5|9061.5|9065.3|9060.3|14
1607050500000|2020-12-04 02:55:00|9065.2|9060.2|9065|9060|9065.8|9060.8|9064.3|9059.3|20
1607050800000|2020-12-04 03:00:00|9064.8|9059.8|9064.8|9059.8|9066|9061|9064.8|9059.8|12
1607051100000|2020-12-04 03:05:00|9064.7|9059.7|9065.3|9060.3|9065.5|9060.5|9064.3|9059.3|21
1607051400000|2020-12-04 03:10:00|9065.2|9060.2|9065|9060|9065.3|9060.3|9064.7|9059.7|11
1607051700000|2020-12-04 03:15:00|9065.3|9060.3|9065|9060|9065.8|9060.8|9064.5|9059.5|2
1607052000000|2020-12-04 03:20:00|9064.8|9059.8|9065.3|9060.3|9065.5|9060.5|9064.8|9059.8|7
1607052300000|2020-12-04 03:25:00|9065.8|9060.8|9065.3|9060.3|9065.8|9060.8|9065.2|9060.2|3
1607052600000|2020-12-04 03:30:00|9065.2|9060.2|9065.3|9060.3|9065.8|9060.8|9065.2|9060.2|3
1607052900000|2020-12-04 03:35:00|9065.2|9060.2|9066|9061|9066|9061|9064.8|9059.8|0
1607053200000|2020-12-04 03:40:00|9065.8|9060.8|9066.5|9061.5|9066.5|9061.5|9065.8|9060.8|6
1607053500000|2020-12-04 03:45:00|9066.3|9061.3|9065.8|9060.8|9066.5|9061.5|9065.8|9060.8|1
1607053800000|2020-12-04 03:50:00|9066|9061|9064.8|9059.8|9066.3|9061.3|9064.8|9059.8|2
1607054100000|2020-12-04 03:55:00|9064.7|9059.7|9064.3|9059.3|9064.7|9059.7|9063.5|9058.5|21
1607054400000|2020-12-04 04:00:00|9064.8|9059.8|9065|9060|9065.3|9060.3|9064.8|9059.8|4
1607054700000|2020-12-04 04:05:00|9065.1|9060.1|9066.8|9061.8|9066.8|9061.8|9064.8|9059.8|5
1607055000000|2020-12-04 04:10:00|9067.3|9062.3|9066.8|9061.8|9067.3|9062.3|9066.3|9061.3|4
1607055300000|2020-12-04 04:15:00|9066.7|9061.7|9066.3|9061.3|9066.7|9061.7|9066|9061|1
1607055600000|2020-12-04 04:20:00|9066.5|9061.5|9065.3|9060.3|9066.5|9061.5|9065|9060|6
1607055900000|2020-12-04 04:25:00|9065.1|9060.1|9065.5|9060.5|9066|9061|9065|9060|2
1607056200000|2020-12-04 04:30:00|9065.3|9060.3|9065.3|9060.3|9065.6|9060.6|9065.3|9060.3|1
1607056500000|2020-12-04 04:35:00|9065.5|9060.5|9064.8|9059.8|9065.5|9060.5|9064.5|9059.5|8
1607056800000|2020-12-04 04:40:00|9065|9060|9064|9059|9065|9060|9064|9059|4
1607057100000|2020-12-04 04:45:00|9063.8|9058.8|9065.1|9060.1|9065.1|9060.1|9063.8|9058.8|1
1607057400000|2020-12-04 04:50:00|9065|9060|9064.8|9059.8|9065.5|9060.5|9064.5|9059.5|1
1607057700000|2020-12-04 04:55:00|9065|9060|9067.3|9062.3|9067.3|9062.3|9065|9060|5
1607058000000|2020-12-04 05:00:00|9067.5|9062.5|9067.3|9062.3|9067.5|9062.5|9067.3|9062.3|0
1607058300000|2020-12-04 05:05:00|9067.2|9062.2|9067.2|9062.2|9067.8|9062.8|9067|9062|8
1607058600000|2020-12-04 05:10:00|9066.8|9061.8|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|11
1607058900000|2020-12-04 05:15:00|9067.2|9062.2|9067.3|9062.3|9067.3|9062.3|9066.5|9061.5|4
1607059200000|2020-12-04 05:20:00|9067.5|9062.5|9066.8|9061.8|9067.8|9062.8|9066.8|9061.8|9
1607059500000|2020-12-04 05:25:00|9067|9062|9067|9062|9067.3|9062.3|9066.8|9061.8|3
1607059800000|2020-12-04 05:30:00|9067.3|9062.3|9067.1|9062.1|9067.3|9062.3|9066.8|9061.8|44
1607060100000|2020-12-04 05:35:00|9067.3|9062.3|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|29
1607060400000|2020-12-04 05:40:00|9067.8|9062.8|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|19
1607060700000|2020-12-04 05:45:00|9067|9062|9066.3|9061.3|9067.8|9062.8|9066.3|9061.3|17
1607061000000|2020-12-04 05:50:00|9066.8|9061.8|9066.3|9061.3|9066.8|9061.8|9065.8|9060.8|6
1607061300000|2020-12-04 05:55:00|9066|9061|9063.3|9058.3|9066.3|9061.3|9062.8|9057.8|37
1607061600000|2020-12-04 06:00:00|9063.6|9058.6|9062.3|9057.3|9064.3|9059.3|9062.3|9057.3|12
1607061900000|2020-12-04 06:05:00|9062|9057|9061.8|9056.8|9062.6|9057.6|9060.8|9055.8|59
1607062200000|2020-12-04 06:10:00|9061.5|9056.5|9060.8|9055.8|9061.8|9056.8|9060.8|9055.8|19
1607062500000|2020-12-04 06:15:00|9061.3|9056.3|9059.3|9054.3|9061.5|9056.5|9058.8|9053.8|15
1607062800000|2020-12-04 06:20:00|9059.5|9054.5|9058.8|9053.8|9060.3|9055.3|9058.8|9053.8|0
1607063100000|2020-12-04 06:25:00|9058.5|9053.5|9057.8|9052.8|9058.8|9053.8|9057.5|9052.5|19
1607063400000|2020-12-04 06:30:00|9058|9053|9057.3|9052.3|9058.3|9053.3|9056.8|9051.8|37
1607063700000|2020-12-04 06:35:00|9057.1|9052.1|9057.8|9052.8|9058.3|9053.3|9057.1|9052.1|13
1607064000000|2020-12-04 06:40:00|9058|9053|9059.8|9054.8|9059.8|9054.8|9058|9053|12
1607064300000|2020-12-04 06:45:00|9059.5|9054.5|9058.8|9053.8|9059.6|9054.6|9058.7|9053.7|6
1607064600000|2020-12-04 06:50:00|9058.7|9053.7|9056.8|9051.8|9058.7|9053.7|9056|9051|6
1607064900000|2020-12-04 06:55:00|9056.7|9051.7|9058.5|9053.5|9058.8|9053.8|9056.5|9051.5|15
1607065200000|2020-12-04 07:00:00|9058.6|9053.6|9057.8|9052.8|9059.1|9054.1|9054.8|9049.8|72
1607065500000|2020-12-04 07:05:00|9058.3|9053.3|9059.8|9054.8|9061.3|9056.3|9058.3|9053.3|39
1607065800000|2020-12-04 07:10:00|9060|9055|9059.8|9054.8|9061.3|9056.3|9059|9054|44
1607066100000|2020-12-04 07:15:00|9060|9055|9058.8|9053.8|9060.5|9055.5|9058.3|9053.3|7
1607066400000|2020-12-04 07:20:00|9059|9054|9061.3|9056.3|9061.5|9056.5|9058.5|9053.5|10
1607066700000|2020-12-04 07:25:00|9062.1|9057.1|9059.5|9054.5|9062.3|9057.3|9059|9054|27
1607067000000|2020-12-04 07:30:00|9059.3|9054.3|9058.3|9053.3|9061.3|9056.3|9057.3|9052.3|20
1607067300000|2020-12-04 07:35:00|9058.5|9053.5|9059|9054|9060.3|9055.3|9058.3|9053.3|8
1607067600000|2020-12-04 07:40:00|9059.1|9054.1|9058.8|9053.8|9059.8|9054.8|9057.3|9052.3|14
1607067900000|2020-12-04 07:45:00|9059.3|9054.3|9060.8|9055.8|9061.6|9056.6|9059.3|9054.3|23
1607068200000|2020-12-04 07:50:00|9061|9056|9060.8|9055.8|9062.1|9057.1|9059.8|9054.8|31
1607068500000|2020-12-04 07:55:00|9060.7|9055.7|9062|9057|9063.1|9058.1|9060.3|9055.3|15
1607068800000|2020-12-04 08:00:00|9061.8|9056.8|9063.7|9058.7|9068.3|9063.3|9061.8|9056.8|117
1607069100000|2020-12-04 08:05:00|9063.8|9058.8|9063.7|9058.7|9064.7|9059.7|9062.5|9057.5|22
1607069400000|2020-12-04 08:10:00|9063.5|9058.5|9057|9052|9063.8|9058.8|9056.2|9051.2|67
1607069700000|2020-12-04 08:15:00|9057.2|9052.2|9056.3|9051.3|9057.3|9052.3|9054.7|9049.7|49
1607070000000|2020-12-04 08:20:00|9056.5|9051.5|9058.7|9053.7|9060.5|9055.5|9055.7|9050.7|48
1607070300000|2020-12-04 08:25:00|9059|9054|9059|9054|9059.2|9054.2|9057.5|9052.5|58
1607070600000|2020-12-04 08:30:00|9058.8|9053.8|9056|9051|9061.3|9056.3|9055.8|9050.8|41
1607070900000|2020-12-04 08:35:00|9055.8|9050.8|9059.8|9054.8|9060.2|9055.2|9054.8|9049.8|71
1607071200000|2020-12-04 08:40:00|9060.3|9055.3|9060.2|9055.2|9062.3|9057.3|9058.2|9053.2|54
1607071500000|2020-12-04 08:45:00|9060.3|9055.3|9063.7|9058.7|9064.3|9059.3|9058.8|9053.8|53
1607071800000|2020-12-04 08:50:00|9063.3|9058.3|9062|9057|9065.3|9060.3|9061.7|9056.7|45
1607072100000|2020-12-04 08:55:00|9061.8|9056.8|9063.3|9058.3|9064.3|9059.3|9061.5|9056.5|47
1607072400000|2020-12-04 09:00:00|9063.2|9058.2|9061.7|9056.7|9063.8|9058.8|9061.2|9056.2|121
1607072700000|2020-12-04 09:05:00|9061.5|9056.5|9060.3|9055.3|9061.8|9056.8|9059.2|9054.2|37
1607073000000|2020-12-04 09:10:00|9060.2|9055.2|9059|9054|9060.3|9055.3|9057.2|9052.2|50
1607073300000|2020-12-04 09:15:00|9058.8|9053.8|9058.3|9053.3|9059.8|9054.8|9058|9053|20
1607073600000|2020-12-04 09:20:00|9058.2|9053.2|9059.7|9054.7|9060.3|9055.3|9058.2|9053.2|31
1607073900000|2020-12-04 09:25:00|9059.8|9054.8|9060.8|9055.8|9060.8|9055.8|9059|9054|44
1607074200000|2020-12-04 09:30:00|9061|9056|9058.7|9053.7|9061.8|9056.8|9058|9053|62
1607074500000|2020-12-04 09:35:00|9058.8|9053.8|9061.3|9056.3|9061.8|9056.8|9058.5|9053.5|16
1607074800000|2020-12-04 09:40:00|9061.2|9056.2|9056.5|9051.5|9061.5|9056.5|9054.2|9049.2|261
1607075100000|2020-12-04 09:45:00|9056.7|9051.7|9051.6|9046.6|9059.3|9054.3|9050.7|9045.7|470
1607075400000|2020-12-04 09:50:00|9051.8|9046.8|9052.2|9047.2|9054.1|9049.1|9051.1|9046.1|420
1607075700000|2020-12-04 09:55:00|9052.7|9047.7|9052.7|9047.7|9053.6|9048.6|9048.5|9043.5|279
1607076000000|2020-12-04 10:00:00|9052.9|9047.9|9050.5|9045.5|9053.7|9048.7|9050.2|9045.2|81
1607076300000|2020-12-04 10:05:00|9050.7|9045.7|9050.9|9045.9|9052|9047|9050.4|9045.4|29
1607076600000|2020-12-04 10:10:00|9051|9046|9056.7|9051.7|9056.7|9051.7|9051|9046|42
1607076900000|2020-12-04 10:15:00|9056.6|9051.6|9055.5|9050.5|9057.2|9052.2|9053.4|9048.4|105
1607077200000|2020-12-04 10:20:00|9055.4|9050.4|9061.2|9056.2|9062.4|9057.4|9055.4|9050.4|129
1607077500000|2020-12-04 10:25:00|9061.4|9056.4|9058.9|9053.9|9061.7|9056.7|9058.7|9053.7|66
1607077800000|2020-12-04 10:30:00|9059.1|9054.1|9057.7|9052.7|9060|9055|9057.2|9052.2|285
1607078100000|2020-12-04 10:35:00|9057.2|9052.2|9053.2|9048.2|9058.7|9053.7|9053.2|9048.2|361
1607078400000|2020-12-04 10:40:00|9053.3|9048.3|9053.9|9048.9|9055.3|9050.3|9051.5|9046.5|84
1607078700000|2020-12-04 10:45:00|9054|9049|9051.2|9046.2|9056|9051|9050.5|9045.5|83
1607079000000|2020-12-04 10:50:00|9051|9046|9051.2|9046.2|9053.5|9048.5|9050.9|9045.9|45
1607079300000|2020-12-04 10:55:00|9051.3|9046.3|9050.4|9045.4|9052|9047|9050|9045|56
1607079600000|2020-12-04 11:00:00|9050.5|9045.5|9050.2|9045.2|9052|9047|9049.2|9044.2|309
1607079900000|2020-12-04 11:05:00|9050.4|9045.4|9052.2|9047.2|9052.2|9047.2|9049.5|9044.5|13
1607080200000|2020-12-04 11:10:00|9052|9047|9050.7|9045.7|9053|9048|9050|9045|67
1607080500000|2020-12-04 11:15:00|9050.9|9045.9|9053|9048|9053.5|9048.5|9050.7|9045.7|64
1607080800000|2020-12-04 11:20:00|9053.5|9048.5|9053|9048|9055.9|9050.9|9052.5|9047.5|54
1607081100000|2020-12-04 11:25:00|9053.2|9048.2|9053.5|9048.5|9055|9050|9052.7|9047.7|58
1607081400000|2020-12-04 11:30:00|9053.7|9048.7|9053|9048|9055|9050|9053|9048|50
1607081700000|2020-12-04 11:35:00|9053.2|9048.2|9050.5|9045.5|9057.5|9052.5|9050|9045|128
1607082000000|2020-12-04 11:40:00|9050.7|9045.7|9049.9|9044.9|9052.4|9047.4|9049.2|9044.2|31
1607082300000|2020-12-04 11:45:00|9049.7|9044.7|9049.7|9044.7|9051|9046|9048.2|9043.2|30
1607082600000|2020-12-04 11:50:00|9049.9|9044.9|9050.7|9045.7|9051.7|9046.7|9049.2|9044.2|7
1607082900000|2020-12-04 11:55:00|9050.5|9045.5|9052.7|9047.7|9053.5|9048.5|9050.5|9045.5|49
1607083200000|2020-12-04 12:00:00|9052.5|9047.5|9052.5|9047.5|9054.9|9049.9|9051.9|9046.9|50
1607083500000|2020-12-04 12:05:00|9052.7|9047.7|9052.7|9047.7|9053.5|9048.5|9051.4|9046.4|160
1607083800000|2020-12-04 12:10:00|9052.4|9047.4|9048.2|9043.2|9052.9|9047.9|9047.2|9042.2|149
1607084100000|2020-12-04 12:15:00|9048|9043|9048.5|9043.5|9049.7|9044.7|9047|9042|76
1607084400000|2020-12-04 12:20:00|9048.4|9043.4|9048.7|9043.7|9049.2|9044.2|9047|9042|20
1607084700000|2020-12-04 12:25:00|9048.4|9043.4|9051.1|9046.1|9052.1|9047.1|9047.5|9042.5|931
1607085000000|2020-12-04 12:30:00|9050.8|9045.8|9049.6|9044.6|9051.6|9046.6|9049.3|9044.3|239
1607085300000|2020-12-04 12:35:00|9049.8|9044.8|9053.1|9048.1|9053.3|9048.3|9049.8|9044.8|60
1607085600000|2020-12-04 12:40:00|9053.5|9048.5|9053.3|9048.3|9053.8|9048.8|9052.3|9047.3|21
1607085900000|2020-12-04 12:45:00|9053.8|9048.8|9055|9050|9055.1|9050.1|9052.8|9047.8|36
1607086200000|2020-12-04 12:50:00|9054.8|9049.8|9055.3|9050.3|9056.3|9051.3|9054.5|9049.5|152
1607086500000|2020-12-04 12:55:00|9055.1|9050.1|9056.1|9051.1|9057.3|9052.3|9054.3|9049.3|620
1607086800000|2020-12-04 13:00:00|9056.3|9051.3|9054.6|9049.6|9056.6|9051.6|9054.6|9049.6|362
1607087100000|2020-12-04 13:05:00|9054.4|9049.4|9056.9|9051.9|9057.3|9052.3|9053.8|9048.8|347
1607087400000|2020-12-04 13:10:00|9057.1|9052.1|9055.4|9050.4|9057.3|9052.3|9055.3|9050.3|305
1607087700000|2020-12-04 13:15:00|9055.6|9050.6|9057.5|9052.5|9059.1|9054.1|9055.6|9050.6|637
1607088000000|2020-12-04 13:20:00|9057.6|9052.6|9058.6|9053.6|9058.8|9053.8|9056.5|9051.5|178
1607088300000|2020-12-04 13:25:00|9059.3|9054.3|9059.4|9054.4|9060.9|9055.9|9056.1|9051.1|322
1607088600000|2020-12-04 13:30:00|9053.6|9048.6|9056.4|9051.4|9057.9|9052.9|9046.3|9041.3|393
1607088900000|2020-12-04 13:35:00|9056.7|9051.7|9050.9|9045.9|9057.7|9052.7|9049.4|9044.4|167
1607089200000|2020-12-04 13:40:00|9050.6|9045.6|9055.9|9050.9|9058.9|9053.9|9048.9|9043.9|176
1607089500000|2020-12-04 13:45:00|9055.6|9050.6|9066.4|9061.4|9070.6|9065.6|9055.6|9050.6|449
1607089800000|2020-12-04 13:50:00|9065.9|9060.9|9069.7|9064.7|9071.2|9066.2|9064.9|9059.9|220
1607090100000|2020-12-04 13:55:00|9069.9|9064.9|9059.4|9054.4|9070.2|9065.2|9058.9|9053.9|260
1607090400000|2020-12-04 14:00:00|9059.5|9054.5|9058.7|9053.7|9061.2|9056.2|9057.4|9052.4|168
1607090700000|2020-12-04 14:05:00|9058.6|9053.6|9058.7|9053.7|9061.2|9056.2|9058.1|9053.1|296
1607091000000|2020-12-04 14:10:00|9058.6|9053.6|9050.9|9045.9|9060.7|9055.7|9050.9|9045.9|196
1607091300000|2020-12-04 14:15:00|9050.6|9045.6|9047.9|9042.9|9050.9|9045.9|9047.4|9042.4|190
1607091600000|2020-12-04 14:20:00|9048.4|9043.4|9046.6|9041.6|9049.4|9044.4|9043.4|9038.4|220
1607091900000|2020-12-04 14:25:00|9046.9|9041.9|9049.9|9044.9|9051.9|9046.9|9046.9|9041.9|164
1607092200000|2020-12-04 14:30:00|9049.8|9044.8|9044.4|9039.4|9051.9|9046.9|9042.9|9037.9|319
1607092500000|2020-12-04 14:35:00|9044.8|9039.8|9044.4|9039.4|9046.9|9041.9|9043.4|9038.4|123
1607092800000|2020-12-04 14:40:00|9043.9|9038.9|9043.9|9038.9|9045.6|9040.6|9041.9|9036.9|149
1607093100000|2020-12-04 14:45:00|9043.4|9038.4|9045.1|9040.1|9047.8|9042.8|9043.4|9038.4|101
1607093400000|2020-12-04 14:50:00|9044.9|9039.9|9047.9|9042.9|9049.4|9044.4|9044.1|9039.1|230
1607093700000|2020-12-04 14:55:00|9048.2|9043.2|9050.9|9045.9|9052.4|9047.4|9048.1|9043.1|233
1607094000000|2020-12-04 15:00:00|9050.6|9045.6|9048.9|9043.9|9052.6|9047.6|9048.7|9043.7|304
1607094300000|2020-12-04 15:05:00|9049.4|9044.4|9049.4|9044.4|9050.4|9045.4|9045.9|9040.9|363
1607094600000|2020-12-04 15:10:00|9049.6|9044.6|9052.9|9047.9|9054.9|9049.9|9049.1|9044.1|84
1607094900000|2020-12-04 15:15:00|9052.4|9047.4|9057.9|9052.9|9058.4|9053.4|9051.9|9046.9|101
1607095200000|2020-12-04 15:20:00|9057.4|9052.4|9060.4|9055.4|9063.1|9058.1|9056.9|9051.9|194
1607095500000|2020-12-04 15:25:00|9060.1|9055.1|9060.4|9055.4|9061.4|9056.4|9058.4|9053.4|100
1607095800000|2020-12-04 15:30:00|9060.9|9055.9|9059.9|9054.9|9062.9|9057.9|9059.4|9054.4|128
1607096100000|2020-12-04 15:35:00|9060.4|9055.4|9058.9|9053.9|9061.9|9056.9|9057.9|9052.9|120
1607096400000|2020-12-04 15:40:00|9058.4|9053.4|9056.4|9051.4|9059.9|9054.9|9056.4|9051.4|90
1607096700000|2020-12-04 15:45:00|9056.7|9051.7|9062.9|9057.9|9062.9|9057.9|9056.7|9051.7|200
1607097000000|2020-12-04 15:50:00|9062.4|9057.4|9066.4|9061.4|9067.4|9062.4|9061.4|9056.4|187
1607097300000|2020-12-04 15:55:00|9065.9|9060.9|9064.9|9059.9|9066.9|9061.9|9063.4|9058.4|214
1607097600000|2020-12-04 16:00:00|9064.4|9059.4|9063.7|9058.7|9066.4|9061.4|9062.4|9057.4|335
1607097900000|2020-12-04 16:05:00|9063.9|9058.9|9061.9|9056.9|9063.9|9058.9|9061.1|9056.1|70
1607098200000|2020-12-04 16:10:00|9062.4|9057.4|9062.9|9057.9|9066.2|9061.2|9062.1|9057.1|82
1607098500000|2020-12-04 16:15:00|9062.8|9057.8|9066.9|9061.9|9067.4|9062.4|9062.8|9057.8|69
1607098800000|2020-12-04 16:20:00|9067.4|9062.4|9066.4|9061.4|9067.8|9062.8|9064.8|9059.8|63
1607099100000|2020-12-04 16:25:00|9066.3|9061.3|9066.6|9061.6|9068.8|9063.8|9066.3|9061.3|52
1607099400000|2020-12-04 16:30:00|9066.3|9061.3|9064.9|9059.9|9067.6|9062.6|9064.9|9059.9|123
1607099700000|2020-12-04 16:35:00|9064.8|9059.8|9064.3|9059.3|9065.4|9060.4|9063.3|9058.3|92
1607100000000|2020-12-04 16:40:00|9064.4|9059.4|9064.1|9059.1|9064.9|9059.9|9063.4|9058.4|47
1607100300000|2020-12-04 16:45:00|9064.3|9059.3|9061.9|9056.9|9064.3|9059.3|9060.8|9055.8|97
1607100600000|2020-12-04 16:50:00|9061.8|9056.8|9060.9|9055.9|9061.9|9056.9|9059.4|9054.4|26
1607100900000|2020-12-04 16:55:00|9061.1|9056.1|9061.9|9056.9|9062.9|9057.9|9061.1|9056.1|31
1607101200000|2020-12-04 17:00:00|9062.3|9057.3|9060.3|9055.3|9062.3|9057.3|9059.8|9054.8|102
1607101500000|2020-12-04 17:05:00|9059.9|9054.9|9063.3|9058.3|9063.9|9058.9|9059.3|9054.3|68
1607101800000|2020-12-04 17:10:00|9063.4|9058.4|9062.4|9057.4|9064.8|9059.8|9061.3|9056.3|57
1607102100000|2020-12-04 17:15:00|9062.8|9057.8|9061.3|9056.3|9062.8|9057.8|9060.9|9055.9|54
1607102400000|2020-12-04 17:20:00|9060.9|9055.9|9061.4|9056.4|9061.4|9056.4|9060.4|9055.4|29
1607102700000|2020-12-04 17:25:00|9061.3|9056.3|9059.8|9054.8|9061.9|9056.9|9059.6|9054.6|64
1607103000000|2020-12-04 17:30:00|9059.6|9054.6|9057.6|9052.6|9059.9|9054.9|9057.3|9052.3|62
1607103300000|2020-12-04 17:35:00|9057.8|9052.8|9057.4|9052.4|9057.9|9052.9|9056.9|9051.9|55
1607103600000|2020-12-04 17:40:00|9057.7|9052.7|9060.9|9055.9|9060.9|9055.9|9057.6|9052.6|17
1607103900000|2020-12-04 17:45:00|9061.1|9056.1|9061.6|9056.6|9061.6|9056.6|9060.3|9055.3|33
1607104200000|2020-12-04 17:50:00|9061.8|9056.8|9061.4|9056.4|9062.1|9057.1|9061.1|9056.1|21
1607104500000|2020-12-04 17:55:00|9061.6|9056.6|9061.1|9056.1|9061.9|9056.9|9060.3|9055.3|41
1607104800000|2020-12-04 18:00:00|9061.4|9056.4|9062.4|9057.4|9062.8|9057.8|9061.3|9056.3|13
1607105100000|2020-12-04 18:05:00|9062.6|9057.6|9060.8|9055.8|9062.6|9057.6|9059.8|9054.8|23
1607105400000|2020-12-04 18:10:00|9060.4|9055.4|9059.9|9054.9|9060.4|9055.4|9058.4|9053.4|12
1607105700000|2020-12-04 18:15:00|9059.8|9054.8|9057.4|9052.4|9059.9|9054.9|9057.3|9052.3|35
1607106000000|2020-12-04 18:20:00|9057.6|9052.6|9057.4|9052.4|9058.4|9053.4|9057.3|9052.3|24
1607106300000|2020-12-04 18:25:00|9057.3|9052.3|9056.6|9051.6|9057.8|9052.8|9055.8|9050.8|107
1607106600000|2020-12-04 18:30:00|9056.3|9051.3|9055.1|9050.1|9056.3|9051.3|9054.8|9049.8|105
1607106900000|2020-12-04 18:35:00|9054.9|9049.9|9055.8|9050.8|9056.6|9051.6|9054.8|9049.8|33
1607107200000|2020-12-04 18:40:00|9055.9|9050.9|9056.4|9051.4|9056.9|9051.9|9055.6|9050.6|15
1607107500000|2020-12-04 18:45:00|9056.6|9051.6|9056.4|9051.4|9056.8|9051.8|9055.9|9050.9|35
1607107800000|2020-12-04 18:50:00|9056.8|9051.8|9057.8|9052.8|9058.8|9053.8|9056.4|9051.4|15
1607108100000|2020-12-04 18:55:00|9057.9|9052.9|9061.3|9056.3|9061.4|9056.4|9057.8|9052.8|64
1607108400000|2020-12-04 19:00:00|9061.4|9056.4|9061.9|9056.9|9062.3|9057.3|9060.4|9055.4|68
1607108700000|2020-12-04 19:05:00|9061.8|9056.8|9059.1|9054.1|9061.9|9056.9|9058.1|9053.1|57
1607109000000|2020-12-04 19:10:00|9059.3|9054.3|9059.9|9054.9|9060.1|9055.1|9058.8|9053.8|37
1607109300000|2020-12-04 19:15:00|9059.8|9054.8|9062.9|9057.9|9062.9|9057.9|9059.8|9054.8|271
1607109600000|2020-12-04 19:20:00|9063.1|9058.1|9062.9|9057.9|9063.1|9058.1|9061.8|9056.8|38
1607109900000|2020-12-04 19:25:00|9063.1|9058.1|9064.9|9059.9|9065.6|9060.6|9063.1|9058.1|100
1607110200000|2020-12-04 19:30:00|9065.1|9060.1|9066.1|9061.1|9066.4|9061.4|9064.1|9059.1|102
1607110500000|2020-12-04 19:35:00|9066.4|9061.4|9067.9|9062.9|9069.4|9064.4|9066.4|9061.4|109
1607110800000|2020-12-04 19:40:00|9067.6|9062.6|9067.8|9062.8|9068.6|9063.6|9067.1|9062.1|52
1607111100000|2020-12-04 19:45:00|9067.9|9062.9|9067.3|9062.3|9068.4|9063.4|9067.2|9062.2|40
1607111400000|2020-12-04 19:50:00|9067.4|9062.4|9067.8|9062.8|9068.6|9063.6|9067.3|9062.3|33
1607111700000|2020-12-04 19:55:00|9067.6|9062.6|9064.4|9059.4|9067.9|9062.9|9063.8|9058.8|270
1607112000000|2020-12-04 20:00:00|9064.6|9059.6|9064.9|9059.9|9065.9|9060.9|9064.3|9059.3|49
1607112300000|2020-12-04 20:05:00|9065.3|9060.3|9064.3|9059.3|9065.3|9060.3|9063.4|9058.4|44
1607112600000|2020-12-04 20:10:00|9064.1|9059.1|9065.8|9060.8|9066.1|9061.1|9064.1|9059.1|36
1607112900000|2020-12-04 20:15:00|9065.6|9060.6|9065.4|9060.4|9066.6|9061.6|9065.3|9060.3|24
1607113200000|2020-12-04 20:20:00|9065.1|9060.1|9065.9|9060.9|9066.2|9061.2|9063.9|9058.9|24
1607113500000|2020-12-04 20:25:00|9066.1|9061.1|9066.6|9061.6|9067.4|9062.4|9065.9|9060.9|27
1607113800000|2020-12-04 20:30:00|9066.4|9061.4|9067.4|9062.4|9067.9|9062.9|9065.9|9060.9|62
1607114100000|2020-12-04 20:35:00|9067.6|9062.6|9072.1|9067.1|9072.1|9067.1|9067.4|9062.4|400
1607114400000|2020-12-04 20:40:00|9071.9|9066.9|9073.8|9068.8|9073.9|9068.9|9070.6|9065.6|155
1607114700000|2020-12-04 20:45:00|9073.4|9068.4|9074.9|9069.9|9077.4|9072.4|9073.4|9068.4|129
1607115000000|2020-12-04 20:50:00|9075.4|9070.4|9074.9|9069.9|9079.1|9074.1|9074.8|9069.8|175
1607115300000|2020-12-04 20:55:00|9074.7|9069.7|9071.4|9066.4|9076.4|9071.4|9070.9|9065.9|81
1607115600000|2020-12-04 21:00:00|9071.3|9066.3|9073.4|9068.4|9073.9|9068.9|9070.4|9065.4|108
1607115900000|2020-12-04 21:05:00|9073.6|9068.6|9072.4|9067.4|9073.6|9068.6|9072.1|9067.1|35
1607116200000|2020-12-04 21:10:00|9072.8|9067.8|9073.9|9068.9|9074.1|9069.1|9072.4|9067.4|45
1607116500000|2020-12-04 21:15:00|9073.8|9068.8|9075.4|9070.4|9075.4|9070.4|9073.4|9068.4|59
1607116800000|2020-12-04 21:20:00|9075.6|9070.6|9075.9|9070.9|9076.1|9071.1|9075.1|9070.1|7
1607117100000|2020-12-04 21:25:00|9075.8|9070.8|9075.9|9070.9|9076.4|9071.4|9075.4|9070.4|27
1607117400000|2020-12-04 21:30:00|9075.8|9070.8|9076.9|9071.9|9076.9|9071.9|9075.6|9070.6|26
1607117700000|2020-12-04 21:35:00|9077.3|9072.3|9078.6|9073.6|9078.8|9073.8|9077.3|9072.3|28
1607118000000|2020-12-04 21:40:00|9078.3|9073.3|9080.6|9075.6|9080.6|9075.6|9078.3|9073.3|19
1607118300000|2020-12-04 21:45:00|9080.8|9075.8|9079.9|9074.9|9081.8|9076.8|9079.8|9074.8|64
1607118600000|2020-12-04 21:50:00|9079.8|9074.8|9075.1|9070.1|9079.8|9074.8|9075.1|9070.1|42
1607118900000|2020-12-04 21:55:00|9075.4|9070.4|9071.5|9062.5|9077|9071.1|9066.4|9059.9|82
1607302800000|2020-12-07 01:00:00|9071.6|9066.6|9071.4|9066.4|9072.9|9067.9|9070.4|9065.4|52
1607303100000|2020-12-07 01:05:00|9071.1|9066.1|9072.6|9067.6|9072.9|9067.9|9070.4|9065.4|21
1607303400000|2020-12-07 01:10:00|9072.7|9067.7|9073.7|9068.7|9073.7|9068.7|9072.2|9067.2|16
1607303700000|2020-12-07 01:15:00|9073.6|9068.6|9072.7|9067.7|9073.9|9068.9|9072.6|9067.6|27
1607304000000|2020-12-07 01:20:00|9072.9|9067.9|9073.2|9068.2|9073.2|9068.2|9072.1|9067.1|8
1607304300000|2020-12-07 01:25:00|9073.1|9068.1|9071.7|9066.7|9073.2|9068.2|9071.7|9066.7|10
1607304600000|2020-12-07 01:30:00|9071.6|9066.6|9072.7|9067.7|9073.2|9068.2|9071.4|9066.4|19
1607304900000|2020-12-07 01:35:00|9072.6|9067.6|9071.2|9066.2|9072.7|9067.7|9071.2|9066.2|51
1607305200000|2020-12-07 01:40:00|9071.6|9066.6|9070.7|9065.7|9072.7|9067.7|9070.4|9065.4|47
1607305500000|2020-12-07 01:45:00|9070.6|9065.6|9069.1|9064.1|9070.7|9065.7|9068.7|9063.7|17
1607305800000|2020-12-07 01:50:00|9068.7|9063.7|9067.2|9062.2|9068.7|9063.7|9067.1|9062.1|47
1607306100000|2020-12-07 01:55:00|9067.1|9062.1|9066.7|9061.7|9067.2|9062.2|9065.9|9060.9|10
1607306400000|2020-12-07 02:00:00|9067.1|9062.1|9067.2|9062.2|9068.2|9063.2|9066.7|9061.7|19
1607306700000|2020-12-07 02:05:00|9067.1|9062.1|9065.2|9060.2|9067.1|9062.1|9065.1|9060.1|27
1607307000000|2020-12-07 02:10:00|9065.4|9060.4|9064.4|9059.4|9065.6|9060.6|9064.4|9059.4|72
1607307300000|2020-12-07 02:15:00|9064.1|9059.1|9064.9|9059.9|9065.1|9060.1|9063.6|9058.6|215
1607307600000|2020-12-07 02:20:00|9064.6|9059.6|9063.6|9058.6|9064.6|9059.6|9062.9|9057.9|38
1607307900000|2020-12-07 02:25:00|9063.7|9058.7|9064.9|9059.9|9064.9|9059.9|9063.6|9058.6|11
1607308200000|2020-12-07 02:30:00|9064.7|9059.7|9064.7|9059.7|9065.1|9060.1|9063.9|9058.9|29
1607308500000|2020-12-07 02:35:00|9064.6|9059.6|9064.1|9059.1|9065.2|9060.2|9064.1|9059.1|15
1607308800000|2020-12-07 02:40:00|9064.2|9059.2|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|5
1607309100000|2020-12-07 02:45:00|9064.9|9059.9|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|14
1607309400000|2020-12-07 02:50:00|9065.1|9060.1|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|12
1607309700000|2020-12-07 02:55:00|9064.6|9059.6|9065.7|9060.7|9066.1|9061.1|9064.1|9059.1|8
1607310000000|2020-12-07 03:00:00|9065.6|9060.6|9066.2|9061.2|9066.7|9061.7|9064.1|9059.1|39
1607310300000|2020-12-07 03:05:00|9066.4|9061.4|9067.1|9062.1|9067.4|9062.4|9066.4|9061.4|17
1607310600000|2020-12-07 03:10:00|9067.2|9062.2|9066.4|9061.4|9067.2|9062.2|9066.1|9061.1|7
1607310900000|2020-12-07 03:15:00|9066.6|9061.6|9066.1|9061.1|9066.6|9061.6|9065.6|9060.6|17
1607311200000|2020-12-07 03:20:00|9065.6|9060.6|9066.1|9061.1|9066.1|9061.1|9065.6|9060.6|8
1607311500000|2020-12-07 03:25:00|9065.9|9060.9|9065.6|9060.6|9066.2|9061.2|9065.6|9060.6|8
1607311800000|2020-12-07 03:30:00|9065.7|9060.7|9065.4|9060.4|9066.6|9061.6|9065.4|9060.4|16
1607312100000|2020-12-07 03:35:00|9065.6|9060.6|9066.1|9061.1|9066.6|9061.6|9065.6|9060.6|9
1607312400000|2020-12-07 03:40:00|9066.6|9061.6|9066.9|9061.9|9067.1|9062.1|9066.1|9061.1|5
1607312700000|2020-12-07 03:45:00|9067.1|9062.1|9066.1|9061.1|9067.4|9062.4|9066.1|9061.1|11
1607313000000|2020-12-07 03:50:00|9066.6|9061.6|9067.1|9062.1|9067.1|9062.1|9066.1|9061.1|0
1607313300000|2020-12-07 03:55:00|9066.9|9061.9|9067.1|9062.1|9067.1|9062.1|9066.6|9061.6|0
1607313600000|2020-12-07 04:00:00|9066.9|9061.9|9068.1|9063.1|9068.1|9063.1|9066.9|9061.9|9
1607313900000|2020-12-07 04:05:00|9067.6|9062.6|9068.1|9063.1|9068.1|9063.1|9067.1|9062.1|0
1607314200000|2020-12-07 04:10:00|9067.9|9062.9|9067.6|9062.6|9068.1|9063.1|9067.6|9062.6|74
1607314500000|2020-12-07 04:15:00|9068.1|9063.1|9068.1|9063.1|9068.1|9063.1|9067.6|9062.6|11
1607314800000|2020-12-07 04:20:00|9067.9|9062.9|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|1
1607315100000|2020-12-07 04:25:00|9068.6|9063.6|9068.6|9063.6|9068.6|9063.6|9068.1|9063.1|5
1607315400000|2020-12-07 04:30:00|9068.4|9063.4|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|3
1607315700000|2020-12-07 04:35:00|9067.9|9062.9|9068.1|9063.1|9068.1|9063.1|9067.9|9062.9|0
1607316000000|2020-12-07 04:40:00|9067.6|9062.6|9068.1|9063.1|9068.1|9063.1|9067.6|9062.6|0
1607316300000|2020-12-07 04:45:00|9067.9|9062.9|9068.6|9063.6|9068.6|9063.6|9067.9|9062.9|2
1607316600000|2020-12-07 04:50:00|9068.4|9063.4|9069.1|9064.1|9069.6|9064.6|9068.4|9063.4|1
1607316900000|2020-12-07 04:55:00|9068.9|9063.9|9069.1|9064.1|9069.1|9064.1|9068.9|9063.9|2
1607317200000|2020-12-07 05:00:00|9068.6|9063.6|9069.4|9064.4|9069.4|9064.4|9068.6|9063.6|3
1607317500000|2020-12-07 05:05:00|9069.6|9064.6|9069.4|9064.4|9069.6|9064.6|9069.3|9064.3|2
1607317800000|2020-12-07 05:10:00|9069.3|9064.3|9069.4|9064.4|9069.4|9064.4|9069.1|9064.1|0
1607318100000|2020-12-07 05:15:00|9069.1|9064.1|9069.6|9064.6|9070.1|9065.1|9069.1|9064.1|3
1607318400000|2020-12-07 05:20:00|9069.1|9064.1|9069.1|9064.1|9069.1|9064.1|9068.9|9063.9|1
1607318700000|2020-12-07 05:25:00|9068.9|9063.9|9069.1|9064.1|9069.1|9064.1|9068.8|9063.8|12
1607319000000|2020-12-07 05:30:00|9068.8|9063.8|9069.1|9064.1|9069.1|9064.1|9068.3|9063.3|7
1607319300000|2020-12-07 05:35:00|9068.6|9063.6|9069.8|9064.8|9070.1|9065.1|9068.6|9063.6|44
1607319600000|2020-12-07 05:40:00|9069.6|9064.6|9070.6|9065.6|9070.6|9065.6|9069.6|9064.6|14
1607319900000|2020-12-07 05:45:00|9070.1|9065.1|9071.1|9066.1|9071.1|9066.1|9070.1|9065.1|27
1607320200000|2020-12-07 05:50:00|9070.8|9065.8|9070.8|9065.8|9070.8|9065.8|9069.8|9064.8|5
1607320500000|2020-12-07 05:55:00|9070.6|9065.6|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|1
1607320800000|2020-12-07 06:00:00|9071.1|9066.1|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|3
1607321100000|2020-12-07 06:05:00|9070.8|9065.8|9071.1|9066.1|9071.1|9066.1|9070.1|9065.1|1
1607321400000|2020-12-07 06:10:00|9070.8|9065.8|9072.6|9067.6|9072.6|9067.6|9070.8|9065.8|8
1607321700000|2020-12-07 06:15:00|9072.1|9067.1|9073.1|9068.1|9073.4|9068.4|9071.6|9066.6|283
1607322000000|2020-12-07 06:20:00|9073.2|9068.2|9073.1|9068.1|9073.2|9068.2|9072.6|9067.6|19
1607322300000|2020-12-07 06:25:00|9072.9|9067.9|9073.6|9068.6|9073.6|9068.6|9071.9|9066.9|21
1607322600000|2020-12-07 06:30:00|9073.2|9068.2|9075.1|9070.1|9076.4|9071.4|9073.2|9068.2|37
1607322900000|2020-12-07 06:35:00|9074.7|9069.7|9073.1|9068.1|9075.2|9070.2|9073.1|9068.1|9
1607323200000|2020-12-07 06:40:00|9073.2|9068.2|9072.6|9067.6|9073.7|9068.7|9072.6|9067.6|16
1607323500000|2020-12-07 06:45:00|9072.7|9067.7|9074.1|9069.1|9074.1|9069.1|9072.7|9067.7|5
1607323800000|2020-12-07 06:50:00|9074.4|9069.4|9074.4|9069.4|9075.6|9070.6|9074.4|9069.4|18
1607324100000|2020-12-07 06:55:00|9074.3|9069.3|9073.8|9068.8|9076.1|9071.1|9073.8|9068.8|67
1607324400000|2020-12-07 07:00:00|9073.6|9068.6|9076.1|9071.1|9076.6|9071.6|9073.6|9068.6|29
1607324700000|2020-12-07 07:05:00|9075.8|9070.8|9078.6|9073.6|9079.1|9074.1|9075.6|9070.6|22
1607325000000|2020-12-07 07:10:00|9078.1|9073.1|9080.6|9075.6|9081.6|9076.6|9077.8|9072.8|41
1607325300000|2020-12-07 07:15:00|9081.1|9076.1|9080.1|9075.1|9081.6|9076.6|9080.1|9075.1|51
1607325600000|2020-12-07 07:20:00|9080.3|9075.3|9081.6|9076.6|9081.9|9076.9|9080.3|9075.3|16
1607325900000|2020-12-07 07:25:00|9081.8|9076.8|9083.3|9078.3|9084.1|9079.1|9081.6|9076.6|255
1607326200000|2020-12-07 07:30:00|9083.6|9078.6|9083.6|9078.6|9084.6|9079.6|9082.6|9077.6|33
1607326500000|2020-12-07 07:35:00|9083.3|9078.3|9080.6|9075.6|9083.3|9078.3|9080.6|9075.6|27
1607326800000|2020-12-07 07:40:00|9080.3|9075.3|9081.1|9076.1|9081.1|9076.1|9077.8|9072.8|48
1607327100000|2020-12-07 07:45:00|9080.8|9075.8|9079.3|9074.3|9082.1|9077.1|9079.1|9074.1|25
1607327400000|2020-12-07 07:50:00|9079.1|9074.1|9079.8|9074.8|9081.1|9076.1|9079.1|9074.1|18
1607327700000|2020-12-07 07:55:00|9080.1|9075.1|9080.1|9075.1|9080.8|9075.8|9078.9|9073.9|12
1607328000000|2020-12-07 08:00:00|9080.3|9075.3|9088.3|9083.3|9089.1|9084.1|9080.3|9075.3|309
1607328300000|2020-12-07 08:05:00|9088.1|9083.1|9088.9|9083.9|9090.6|9085.6|9088.1|9083.1|214
1607328600000|2020-12-07 08:10:00|9089.1|9084.1|9094.1|9089.1|9095.1|9090.1|9089.1|9084.1|117
1607328900000|2020-12-07 08:15:00|9093.6|9088.6|9096.8|9091.8|9098.8|9093.8|9093.3|9088.3|130
1607329200000|2020-12-07 08:20:00|9097.1|9092.1|9097.1|9092.1|9099.1|9094.1|9094.6|9089.6|55
1607329500000|2020-12-07 08:25:00|9097.6|9092.6|9103.1|9098.1|9103.6|9098.6|9097.1|9092.1|236
1607329800000|2020-12-07 08:30:00|9103.4|9098.4|9105.1|9100.1|9108.6|9103.6|9102.1|9097.1|257
1607330100000|2020-12-07 08:35:00|9104.9|9099.9|9101.1|9096.1|9106.4|9101.4|9100.1|9095.1|83
1607330400000|2020-12-07 08:40:00|9100.9|9095.9|9102.4|9097.4|9102.7|9097.7|9100.6|9095.6|45
1607330700000|2020-12-07 08:45:00|9102.1|9097.1|9100.9|9095.9|9102.4|9097.4|9099.4|9094.4|72
1607331000000|2020-12-07 08:50:00|9101.2|9096.2|9100.9|9095.9|9103.7|9098.7|9099.9|9094.9|127
1607331300000|2020-12-07 08:55:00|9100.6|9095.6|9106.4|9101.4|9106.6|9101.6|9100.4|9095.4|63
1607331600000|2020-12-07 09:00:00|9106.1|9101.1|9114.6|9109.6|9114.6|9109.6|9105.9|9100.9|282
1607331900000|2020-12-07 09:05:00|9114.1|9109.1|9115.4|9110.4|9115.4|9110.4|9111.6|9106.6|172
1607332200000|2020-12-07 09:10:00|9115.7|9110.7|9116.1|9111.1|9116.4|9111.4|9114.1|9109.1|66
1607332500000|2020-12-07 09:15:00|9116.4|9111.4|9114.4|9109.4|9118.4|9113.4|9113.6|9108.6|152
1607332800000|2020-12-07 09:20:00|9114.1|9109.1|9114.4|9109.4|9117.4|9112.4|9113.9|9108.9|37
1607333100000|2020-12-07 09:25:00|9114.6|9109.6|9112.9|9107.9|9115.1|9110.1|9111.4|9106.4|89
1607333400000|2020-12-07 09:30:00|9113.1|9108.1|9110.6|9105.6|9113.6|9108.6|9110.6|9105.6|70
1607333700000|2020-12-07 09:35:00|9110.2|9105.2|9110.9|9105.9|9112.9|9107.9|9110.1|9105.1|83
1607334000000|2020-12-07 09:40:00|9110.6|9105.6|9112.1|9107.1|9113.1|9108.1|9109.1|9104.1|66
1607334300000|2020-12-07 09:45:00|9111.9|9106.9|9109.6|9104.6|9112.9|9107.9|9109.6|9104.6|142
1607334600000|2020-12-07 09:50:00|9109.9|9104.9|9108.6|9103.6|9111.9|9106.9|9107.1|9102.1|48
1607334900000|2020-12-07 09:55:00|9108.7|9103.7|9106.6|9101.6|9110.1|9105.1|9105.6|9100.6|36
1607335200000|2020-12-07 10:00:00|9107.1|9102.1|9109.6|9104.6|9109.9|9104.9|9107.1|9102.1|52
1607335500000|2020-12-07 10:05:00|9109.9|9104.9|9110.6|9105.6|9112.4|9107.4|9108.6|9103.6|94
1607335800000|2020-12-07 10:10:00|9110.1|9105.1|9106.6|9101.6|9110.4|9105.4|9106.6|9101.6|41
1607336100000|2020-12-07 10:15:00|9107.1|9102.1|9102.6|9097.6|9108.1|9103.1|9102.6|9097.6|63
1607336400000|2020-12-07 10:20:00|9102.7|9097.7|9098.1|9093.1|9103.2|9098.2|9096.6|9091.6|416
1607336700000|2020-12-07 10:25:00|9097.6|9092.6|9095.7|9090.7|9098.6|9093.6|9095.1|9090.1|49
1607337000000|2020-12-07 10:30:00|9095.6|9090.6|9096.6|9091.6|9096.6|9091.6|9093.4|9088.4|105
1607337300000|2020-12-07 10:35:00|9096.4|9091.4|9097.2|9092.2|9097.6|9092.6|9095.6|9090.6|35
1607337600000|2020-12-07 10:40:00|9097.1|9092.1|9100.4|9095.4|9101.9|9096.9|9097.1|9092.1|34
1607337900000|2020-12-07 10:45:00|9100.1|9095.1|9096.1|9091.1|9100.2|9095.2|9095.6|9090.6|16
1607338200000|2020-12-07 10:50:00|9096.2|9091.2|9097.6|9092.6|9099.6|9094.6|9096.2|9091.2|35
1607338500000|2020-12-07 10:55:00|9098.1|9093.1|9095.9|9090.9|9098.1|9093.1|9095.6|9090.6|41
1607338800000|2020-12-07 11:00:00|9096.1|9091.1|9097.6|9092.6|9098.6|9093.6|9094.6|9089.6|42
1607339100000|2020-12-07 11:05:00|9097.4|9092.4|9097.2|9092.2|9098.6|9093.6|9095.6|9090.6|33
1607339400000|2020-12-07 11:10:00|9097.6|9092.6|9096.6|9091.6|9098.1|9093.1|9094.4|9089.4|71
1607339700000|2020-12-07 11:15:00|9096.1|9091.1|9098.1|9093.1|9098.1|9093.1|9093.4|9088.4|45
1607340000000|2020-12-07 11:20:00|9097.6|9092.6|9096.6|9091.6|9099.1|9094.1|9096.4|9091.4|21
1607340300000|2020-12-07 11:25:00|9096.4|9091.4|9094.4|9089.4|9097.1|9092.1|9094.1|9089.1|61
1607340600000|2020-12-07 11:30:00|9094.6|9089.6|9097.6|9092.6|9098.1|9093.1|9094.4|9089.4|21
1607340900000|2020-12-07 11:35:00|9097.9|9092.9|9097.6|9092.6|9098.1|9093.1|9096.9|9091.9|25
1607341200000|2020-12-07 11:40:00|9097.9|9092.9|9095.6|9090.6|9098.1|9093.1|9094.6|9089.6|27
1607341500000|2020-12-07 11:45:00|9095.9|9090.9|9098.1|9093.1|9098.9|9093.9|9095.4|9090.4|12
1607341800000|2020-12-07 11:50:00|9098.4|9093.4|9099.1|9094.1|9099.4|9094.4|9096.6|9091.6|41
1607342100000|2020-12-07 11:55:00|9098.9|9093.9|9094.6|9089.6|9098.9|9093.9|9094.6|9089.6|30
1607342400000|2020-12-07 12:00:00|9094.4|9089.4|9096.1|9091.1|9096.1|9091.1|9093.3|9088.3|93
1607342700000|2020-12-07 12:05:00|9095.9|9090.9|9094.6|9089.6|9096.6|9091.6|9094.1|9089.1|24
1607343000000|2020-12-07 12:10:00|9094.4|9089.4|9091.2|9086.2|9095.1|9090.1|9089.1|9084.1|78
1607343300000|2020-12-07 12:15:00|9091.4|9086.4|9093.1|9088.1|9093.4|9088.4|9090.6|9085.6|53
1607343600000|2020-12-07 12:20:00|9093.4|9088.4|9094.9|9089.9|9094.9|9089.9|9093.1|9088.1|34
1607343900000|2020-12-07 12:25:00|9094.6|9089.6|9094.6|9089.6|9095.9|9090.9|9094.1|9089.1|39
1607344200000|2020-12-07 12:30:00|9094.2|9089.2|9095.4|9090.4|9096.1|9091.1|9093.6|9088.6|26
1607344500000|2020-12-07 12:35:00|9095.1|9090.1|9093.7|9088.7|9095.4|9090.4|9092.1|9087.1|21
1607344800000|2020-12-07 12:40:00|9093.6|9088.6|9093.1|9088.1|9094.2|9089.2|9091.6|9086.6|41
1607345100000|2020-12-07 12:45:00|9093.2|9088.2|9095.1|9090.1|9095.6|9090.6|9093.1|9088.1|10
1607345400000|2020-12-07 12:50:00|9094.6|9089.6|9090.6|9085.6|9094.6|9089.6|9089.8|9084.8|80
1607345700000|2020-12-07 12:55:00|9091.1|9086.1|9088.9|9083.9|9091.4|9086.4|9087.6|9082.6|234
1607346000000|2020-12-07 13:00:00|9089.1|9084.1|9087.9|9082.9|9090.2|9085.2|9086.6|9081.6|173
1607346300000|2020-12-07 13:05:00|9087.6|9082.6|9085.1|9080.1|9087.6|9082.6|9083.4|9078.4|111
1607346600000|2020-12-07 13:10:00|9084.9|9079.9|9082.1|9077.1|9085.6|9080.6|9081.1|9076.1|79
1607346900000|2020-12-07 13:15:00|9081.6|9076.6|9079.4|9074.4|9083.2|9078.2|9077.9|9072.9|136
1607347200000|2020-12-07 13:20:00|9079.6|9074.6|9078.2|9073.2|9079.7|9074.7|9076.4|9071.4|73
1607347500000|2020-12-07 13:25:00|9078.1|9073.1|9078.2|9073.2|9079.4|9074.4|9077.2|9072.2|32
1607347800000|2020-12-07 13:30:00|9078.4|9073.4|9078.7|9073.7|9079.1|9074.1|9076.9|9071.9|48
1607348100000|2020-12-07 13:35:00|9078.6|9073.6|9077.2|9072.2|9078.7|9073.7|9076.4|9071.4|67
1607348400000|2020-12-07 13:40:00|9077.4|9072.4|9074.4|9069.4|9077.4|9072.4|9073.6|9068.6|123
1607348700000|2020-12-07 13:45:00|9074.9|9069.9|9075.9|9070.9|9077.1|9072.1|9074.6|9069.6|38
1607349000000|2020-12-07 13:50:00|9076.1|9071.1|9076.1|9071.1|9076.4|9071.4|9073.6|9068.6|51
1607349300000|2020-12-07 13:55:00|9075.9|9070.9|9072.1|9067.1|9075.9|9070.9|9071.1|9066.1|282
1607349600000|2020-12-07 14:00:00|9072.4|9067.4|9070.7|9065.7|9073.1|9068.1|9069.1|9064.1|166
1607349900000|2020-12-07 14:05:00|9070.9|9065.9|9069.2|9064.2|9072.2|9067.2|9069.1|9064.1|174
1607350200000|2020-12-07 14:10:00|9069.4|9064.4|9070.6|9065.6|9070.9|9065.9|9069.1|9064.1|251
1607350500000|2020-12-07 14:15:00|9070.4|9065.4|9074.9|9069.9|9074.9|9069.9|9069.7|9064.7|248
1607350800000|2020-12-07 14:20:00|9075.2|9070.2|9074.4|9069.4|9075.7|9070.7|9074.2|9069.2|152
1607351100000|2020-12-07 14:25:00|9074.6|9069.6|9071.7|9066.7|9074.6|9069.6|9071.2|9066.2|212
1607351400000|2020-12-07 14:30:00|9071.6|9066.6|9066.2|9061.2|9072.1|9067.1|9065.7|9060.7|176
1607351700000|2020-12-07 14:35:00|9066.7|9061.7|9064.2|9059.2|9067.4|9062.4|9063.4|9058.4|464
1607352000000|2020-12-07 14:40:00|9063.7|9058.7|9057.2|9052.2|9064.4|9059.4|9054.7|9049.7|362
1607352300000|2020-12-07 14:45:00|9056.7|9051.7|9062.2|9057.2|9062.2|9057.2|9056.7|9051.7|242
1607352600000|2020-12-07 14:50:00|9062.1|9057.1|9063.6|9058.6|9063.7|9058.7|9060.1|9055.1|169
1607352900000|2020-12-07 14:55:00|9063.4|9058.4|9065.4|9060.4|9067.1|9062.1|9062.6|9057.6|128
1607353200000|2020-12-07 15:00:00|9065.7|9060.7|9068.1|9063.1|9068.6|9063.6|9065.7|9060.7|213
1607353500000|2020-12-07 15:05:00|9067.6|9062.6|9068.2|9063.2|9070.7|9065.7|9067.4|9062.4|181
1607353800000|2020-12-07 15:10:00|9068.1|9063.1|9070.4|9065.4|9070.4|9065.4|9067.2|9062.2|81
1607354100000|2020-12-07 15:15:00|9069.9|9064.9|9069.7|9064.7|9072.2|9067.2|9069.2|9064.2|129
1607354400000|2020-12-07 15:20:00|9069.9|9064.9|9066.2|9061.2|9070.2|9065.2|9065.7|9060.7|165
1607354700000|2020-12-07 15:25:00|9066.4|9061.4|9070.9|9065.9|9070.9|9065.9|9065.9|9060.9|44
1607355000000|2020-12-07 15:30:00|9070.7|9065.7|9072.2|9067.2|9073.4|9068.4|9070.2|9065.2|150
1607355300000|2020-12-07 15:35:00|9072.6|9067.6|9069.4|9064.4|9072.7|9067.7|9068.9|9063.9|50
1607355600000|2020-12-07 15:40:00|9069.6|9064.6|9071.1|9066.1|9071.1|9066.1|9068.1|9063.1|58
1607355900000|2020-12-07 15:45:00|9070.6|9065.6|9072.1|9067.1|9072.2|9067.2|9068.6|9063.6|150
1607356200000|2020-12-07 15:50:00|9071.9|9066.9|9069.2|9064.2|9072.1|9067.1|9068.1|9063.1|48
1607356500000|2020-12-07 15:55:00|9069.1|9064.1|9074.7|9069.7|9074.9|9069.9|9069.1|9064.1|221
1607356800000|2020-12-07 16:00:00|9075.1|9070.1|9073.9|9068.9|9075.9|9070.9|9073.4|9068.4|189
1607357100000|2020-12-07 16:05:00|9073.4|9068.4|9070.6|9065.6|9074.9|9069.9|9069.1|9064.1|81
1607357400000|2020-12-07 16:10:00|9070.4|9065.4|9069.4|9064.4|9070.9|9065.9|9067.9|9062.9|76
1607357700000|2020-12-07 16:15:00|9069.6|9064.6|9072.4|9067.4|9072.4|9067.4|9069.1|9064.1|162
1607358000000|2020-12-07 16:20:00|9072.1|9067.1|9071.4|9066.4|9072.6|9067.6|9070.9|9065.9|71
1607358300000|2020-12-07 16:25:00|9072.1|9067.1|9068.4|9063.4|9072.4|9067.4|9068.1|9063.1|69
1607358600000|2020-12-07 16:30:00|9068.1|9063.1|9069.6|9064.6|9069.9|9064.9|9067.1|9062.1|81
1607358900000|2020-12-07 16:35:00|9069.7|9064.7|9066.6|9061.6|9070.1|9065.1|9066.1|9061.1|177
1607359200000|2020-12-07 16:40:00|9066.1|9061.1|9066.6|9061.6|9067.1|9062.1|9064.6|9059.6|154
1607359500000|2020-12-07 16:45:00|9066.4|9061.4|9069.6|9064.6|9069.6|9064.6|9066.4|9061.4|102
1607359800000|2020-12-07 16:50:00|9069.4|9064.4|9070.1|9065.1|9070.9|9065.9|9069.1|9064.1|323
1607360100000|2020-12-07 16:55:00|9069.6|9064.6|9067.9|9062.9|9070.1|9065.1|9067.4|9062.4|28
1607360400000|2020-12-07 17:00:00|9068.1|9063.1|9067.1|9062.1|9069.1|9064.1|9067.1|9062.1|108
1607360700000|2020-12-07 17:05:00|9066.9|9061.9|9064.6|9059.6|9067.1|9062.1|9064.4|9059.4|97
1607361000000|2020-12-07 17:10:00|9064.4|9059.4|9064.1|9059.1|9065.1|9060.1|9063.4|9058.4|73
1607361300000|2020-12-07 17:15:00|9064.2|9059.2|9063.9|9058.9|9065.1|9060.1|9063.6|9058.6|107
1607361600000|2020-12-07 17:20:00|9064.2|9059.2|9066.9|9061.9|9066.9|9061.9|9064.2|9059.2|119
1607361900000|2020-12-07 17:25:00|9067.4|9062.4|9068.7|9063.7|9068.7|9063.7|9065.9|9060.9|73
1607362200000|2020-12-07 17:30:00|9068.9|9063.9|9069.4|9064.4|9070.4|9065.4|9068.1|9063.1|116
1607362500000|2020-12-07 17:35:00|9069.2|9064.2|9069.9|9064.9|9069.9|9064.9|9068.2|9063.2|65
1607362800000|2020-12-07 17:40:00|9070.1|9065.1|9069.6|9064.6|9070.9|9065.9|9069.1|9064.1|142
1607363100000|2020-12-07 17:45:00|9069.4|9064.4|9068.9|9063.9|9070.4|9065.4|9068.1|9063.1|104
1607363400000|2020-12-07 17:50:00|9068.6|9063.6|9069.4|9064.4|9069.4|9064.4|9067.9|9062.9|118
1607363700000|2020-12-07 17:55:00|9069.6|9064.6|9068.9|9063.9|9069.6|9064.6|9067.9|9062.9|120
1607364000000|2020-12-07 18:00:00|9069.1|9064.1|9072.2|9067.2|9074.4|9069.4|9068.9|9063.9|200
1607364300000|2020-12-07 18:05:00|9072.4|9067.4|9071.2|9066.2|9072.9|9067.9|9070.9|9065.9|122
1607364600000|2020-12-07 18:10:00|9071.4|9066.4|9075.4|9070.4|9075.7|9070.7|9071.4|9066.4|118
1607364900000|2020-12-07 18:15:00|9075.6|9070.6|9076.7|9071.7|9077.2|9072.2|9074.7|9069.7|187
1607365200000|2020-12-07 18:20:00|9076.9|9071.9|9078.2|9073.2|9078.9|9073.9|9076.9|9071.9|131
1607365500000|2020-12-07 18:25:00|9078.1|9073.1|9078.4|9073.4|9078.4|9073.4|9077.2|9072.2|70
1607365800000|2020-12-07 18:30:00|9078.6|9073.6|9079.2|9074.2|9080.7|9075.7|9077.1|9072.1|257
1607366100000|2020-12-07 18:35:00|9079.1|9074.1|9081.4|9076.4|9081.9|9076.9|9078.6|9073.6|233
1607366400000|2020-12-07 18:40:00|9081.1|9076.1|9081.2|9076.2|9084.1|9079.1|9078.2|9073.2|395
1607366700000|2020-12-07 18:45:00|9080.9|9075.9|9078.6|9073.6|9083.1|9078.1|9077.9|9072.9|562
1607367000000|2020-12-07 18:50:00|9078.7|9073.7|9077.1|9072.1|9078.9|9073.9|9076.1|9071.1|158
1607367300000|2020-12-07 18:55:00|9076.9|9071.9|9075.9|9070.9|9077.1|9072.1|9075.6|9070.6|123
1607367600000|2020-12-07 19:00:00|9076.1|9071.1|9076.1|9071.1|9077.6|9072.6|9075.6|9070.6|141
1607367900000|2020-12-07 19:05:00|9076.4|9071.4|9073.6|9068.6|9076.4|9071.4|9073.1|9068.1|63
1607368200000|2020-12-07 19:10:00|9073.4|9068.4|9070.9|9065.9|9073.6|9068.6|9069.4|9064.4|268
1607368500000|2020-12-07 19:15:00|9070.6|9065.6|9071.1|9066.1|9071.1|9066.1|9068.1|9063.1|200
1607368800000|2020-12-07 19:20:00|9070.9|9065.9|9072.2|9067.2|9073.4|9068.4|9070.6|9065.6|162
1607369100000|2020-12-07 19:25:00|9072.1|9067.1|9069.7|9064.7|9072.1|9067.1|9069.4|9064.4|84
1607369400000|2020-12-07 19:30:00|9069.9|9064.9|9071.4|9066.4|9071.4|9066.4|9069.4|9064.4|123
1607369700000|2020-12-07 19:35:00|9071.1|9066.1|9071.1|9066.1|9072.4|9067.4|9070.6|9065.6|100
1607370000000|2020-12-07 19:40:00|9071.4|9066.4|9071.1|9066.1|9071.6|9066.6|9071.1|9066.1|169
1607370300000|2020-12-07 19:45:00|9071.4|9066.4|9071.4|9066.4|9071.9|9066.9|9071.1|9066.1|102
1607370600000|2020-12-07 19:50:00|9071.6|9066.6|9072.1|9067.1|9072.1|9067.1|9070.9|9065.9|85
1607370900000|2020-12-07 19:55:00|9071.9|9066.9|9072.6|9067.6|9073.1|9068.1|9071.4|9066.4|442
1607371200000|2020-12-07 20:00:00|9072.1|9067.1|9074.9|9069.9|9075.1|9070.1|9071.9|9066.9|1132
1607371500000|2020-12-07 20:05:00|9074.6|9069.6|9076.4|9071.4|9076.7|9071.7|9074.1|9069.1|218
1607371800000|2020-12-07 20:10:00|9076.6|9071.6|9079.2|9074.2|9079.2|9074.2|9076.4|9071.4|245
1607372100000|2020-12-07 20:15:00|9079.1|9074.1|9077.7|9072.7|9079.1|9074.1|9077.6|9072.6|88
1607372400000|2020-12-07 20:20:00|9077.9|9072.9|9078.2|9073.2|9079.7|9074.7|9077.9|9072.9|88
1607372700000|2020-12-07 20:25:00|9078.4|9073.4|9076.7|9071.7|9078.4|9073.4|9076.2|9071.2|108
1607373000000|2020-12-07 20:30:00|9076.6|9071.6|9077.6|9072.6|9077.7|9072.7|9076.4|9071.4|222
1607373300000|2020-12-07 20:35:00|9077.7|9072.7|9078.1|9073.1|9078.2|9073.2|9077.1|9072.1|94
1607373600000|2020-12-07 20:40:00|9077.9|9072.9|9078.7|9073.7|9079.7|9074.7|9077.4|9072.4|82
1607373900000|2020-12-07 20:45:00|9078.6|9073.6|9078.6|9073.6|9079.1|9074.1|9077.4|9072.4|116
1607374200000|2020-12-07 20:50:00|9078.7|9073.7|9078.9|9073.9|9079.7|9074.7|9077.9|9072.9|91
1607374500000|2020-12-07 20:55:00|9078.7|9073.7|9080.9|9075.9|9081.1|9076.1|9078.1|9073.1|222
1607374800000|2020-12-07 21:00:00|9080.4|9075.4|9078.6|9073.6|9080.6|9075.6|9078.6|9073.6|45
1607375100000|2020-12-07 21:05:00|9078.1|9073.1|9077.9|9072.9|9078.9|9073.9|9077.9|9072.9|4
1607375400000|2020-12-07 21:10:00|9078.1|9073.1|9077.1|9072.1|9078.4|9073.4|9077.1|9072.1|34
1607375700000|2020-12-07 21:15:00|9077.4|9072.4|9078.1|9073.1|9078.1|9073.1|9077.4|9072.4|19
1607376000000|2020-12-07 21:20:00|9077.6|9072.6|9078.4|9073.4|9078.4|9073.4|9077.6|9072.6|14
1607376300000|2020-12-07 21:25:00|9078.6|9073.6|9079.1|9074.1|9079.1|9074.1|9078.6|9073.6|5
1607376600000|2020-12-07 21:30:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.6|9073.6|3
1607376900000|2020-12-07 21:35:00|9079.2|9074.2|9079.4|9074.4|9079.6|9074.6|9079.1|9074.1|9
1607377200000|2020-12-07 21:40:00|9079.6|9074.6|9080.6|9075.6|9080.7|9075.7|9079.2|9074.2|25
1607377500000|2020-12-07 21:45:00|9080.1|9075.1|9080.6|9075.6|9081.1|9076.1|9079.6|9074.6|13
1607377800000|2020-12-07 21:50:00|9080.7|9075.7|9080.6|9075.6|9081.2|9076.2|9080.4|9075.4|12
1607378100000|2020-12-07 21:55:00|9080.4|9075.4|9078.7|9071.7|9080.7|9075.7|9078.2|9071.7|48
1607389200000|2020-12-08 01:00:00|9084.1|9079.1|9083.6|9078.6|9084.3|9079.3|9082.3|9077.3|28
1607389500000|2020-12-08 01:05:00|9083.8|9078.8|9083.8|9078.8|9084.1|9079.1|9082.6|9077.6|28
1607389800000|2020-12-08 01:10:00|9084.1|9079.1|9083.6|9078.6|9084.4|9079.4|9083.1|9078.1|11
1607390100000|2020-12-08 01:15:00|9083.9|9078.9|9082.8|9077.8|9084.4|9079.4|9082.8|9077.8|9
1607390400000|2020-12-08 01:20:00|9082.9|9077.9|9082.1|9077.1|9082.9|9077.9|9081.9|9076.9|12
1607390700000|2020-12-08 01:25:00|9081.9|9076.9|9082.1|9077.1|9082.9|9077.9|9081.1|9076.1|11
1607391000000|2020-12-08 01:30:00|9082.6|9077.6|9081.6|9076.6|9082.6|9077.6|9081.1|9076.1|23
1607391300000|2020-12-08 01:35:00|9081.9|9076.9|9082.6|9077.6|9082.6|9077.6|9081.1|9076.1|6
1607391600000|2020-12-08 01:40:00|9083.1|9078.1|9081.9|9076.9|9083.4|9078.4|9081.8|9076.8|29
1607391900000|2020-12-08 01:45:00|9081.8|9076.8|9081.1|9076.1|9082.1|9077.1|9080.4|9075.4|20
1607392200000|2020-12-08 01:50:00|9081.3|9076.3|9082.1|9077.1|9082.1|9077.1|9080.6|9075.6|5
1607392500000|2020-12-08 01:55:00|9081.9|9076.9|9083.4|9078.4|9083.6|9078.6|9081.9|9076.9|50
1607392800000|2020-12-08 02:00:00|9083.1|9078.1|9084.6|9079.6|9084.6|9079.6|9082.4|9077.4|22
1607393100000|2020-12-08 02:05:00|9084.4|9079.4|9082.1|9077.1|9084.6|9079.6|9082.1|9077.1|8
1607393400000|2020-12-08 02:10:00|9081.9|9076.9|9082.6|9077.6|9083.4|9078.4|9081.9|9076.9|3
1607393700000|2020-12-08 02:15:00|9082.7|9077.7|9082.6|9077.6|9083.1|9078.1|9082.4|9077.4|8
1607394000000|2020-12-08 02:20:00|9082.4|9077.4|9082.9|9077.9|9082.9|9077.9|9082.1|9077.1|3
1607394300000|2020-12-08 02:25:00|9083.1|9078.1|9083.9|9078.9|9084.1|9079.1|9082.9|9077.9|6
1607394600000|2020-12-08 02:30:00|9084.1|9079.1|9082.6|9077.6|9084.1|9079.1|9082.4|9077.4|13
1607394900000|2020-12-08 02:35:00|9082.4|9077.4|9082.6|9077.6|9082.6|9077.6|9082.1|9077.1|13
1607395200000|2020-12-08 02:40:00|9082.1|9077.1|9081.9|9076.9|9082.1|9077.1|9081.6|9076.6|0
1607395500000|2020-12-08 02:45:00|9081.6|9076.6|9080.9|9075.9|9081.9|9076.9|9080.6|9075.6|22
1607395800000|2020-12-08 02:50:00|9081.1|9076.1|9080.6|9075.6|9081.1|9076.1|9080.4|9075.4|1
1607396100000|2020-12-08 02:55:00|9080.2|9075.2|9081.1|9076.1|9081.1|9076.1|9080.1|9075.1|3
1607396400000|2020-12-08 03:00:00|9081.2|9076.2|9080.1|9075.1|9081.6|9076.6|9080.1|9075.1|20
1607396700000|2020-12-08 03:05:00|9080.4|9075.4|9080.1|9075.1|9081.1|9076.1|9079.9|9074.9|10
1607397000000|2020-12-08 03:10:00|9080.4|9075.4|9079.6|9074.6|9080.4|9075.4|9079.4|9074.4|3
1607397300000|2020-12-08 03:15:00|9079.9|9074.9|9079.9|9074.9|9080.1|9075.1|9079.6|9074.6|7
1607397600000|2020-12-08 03:20:00|9079.6|9074.6|9079.6|9074.6|9080.4|9075.4|9079.6|9074.6|12
1607397900000|2020-12-08 03:25:00|9079.7|9074.7|9079.7|9074.7|9080.1|9075.1|9079.6|9074.6|0
1607398200000|2020-12-08 03:30:00|9080.1|9075.1|9080.6|9075.6|9080.6|9075.6|9080.1|9075.1|7
1607398500000|2020-12-08 03:35:00|9080.7|9075.7|9080.6|9075.6|9081.1|9076.1|9080.1|9075.1|1
1607398800000|2020-12-08 03:40:00|9080.9|9075.9|9081.4|9076.4|9081.4|9076.4|9080.6|9075.6|2
1607399100000|2020-12-08 03:45:00|||||||||5
1607399400000|2020-12-08 03:50:00|9080.9|9075.9|9080.4|9075.4|9081.4|9076.4|9080.4|9075.4|0
1607399700000|2020-12-08 03:55:00|9080.3|9075.3|9078.6|9073.6|9080.4|9075.4|9078.1|9073.1|15
1607400000000|2020-12-08 04:00:00|9078.1|9073.1|9078.1|9073.1|9078.6|9073.6|9077.6|9072.6|29
1607400300000|2020-12-08 04:05:00|9077.9|9072.9|9078.6|9073.6|9078.6|9073.6|9077.9|9072.9|42
1607400600000|2020-12-08 04:10:00|9078.4|9073.4|9078.6|9073.6|9079.1|9074.1|9078.4|9073.4|6
1607400900000|2020-12-08 04:15:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.6|9073.6|19
1607401200000|2020-12-08 04:20:00|9079.4|9074.4|9079.4|9074.4|9080.1|9075.1|9079.1|9074.1|2
1607401500000|2020-12-08 04:25:00|9079.6|9074.6|9079.8|9074.8|9079.9|9074.9|9079.3|9074.3|8
1607401800000|2020-12-08 04:30:00|9079.3|9074.3|9078.6|9073.6|9079.4|9074.4|9078.1|9073.1|23
1607402100000|2020-12-08 04:35:00|9078.9|9073.9|9078.6|9073.6|9079.1|9074.1|9078.6|9073.6|3
1607402400000|2020-12-08 04:40:00|9078.1|9073.1|9079.6|9074.6|9079.6|9074.6|9078.1|9073.1|11
1607402700000|2020-12-08 04:45:00|9079.3|9074.3|9079.9|9074.9|9079.9|9074.9|9079.1|9074.1|3
1607403000000|2020-12-08 04:50:00|9079.6|9074.6|9079.1|9074.1|9079.9|9074.9|9079.1|9074.1|1
1607403300000|2020-12-08 04:55:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.9|9073.9|0
1607403600000|2020-12-08 05:00:00|9079.3|9074.3|9079.1|9074.1|9079.4|9074.4|9078.6|9073.6|4
1607403900000|2020-12-08 05:05:00|9079.4|9074.4|9079.1|9074.1|9079.6|9074.6|9078.6|9073.6|3
1607404200000|2020-12-08 05:10:00|9078.9|9073.9|9078.6|9073.6|9079.3|9074.3|9078.6|9073.6|2
1607404500000|2020-12-08 05:15:00|9078.8|9073.8|9079.6|9074.6|9079.6|9074.6|9078.8|9073.8|3
1607404800000|2020-12-08 05:20:00|9079.9|9074.9|9079.1|9074.1|9079.9|9074.9|9079.1|9074.1|5
1607405100000|2020-12-08 05:25:00|9078.8|9073.8|9078.9|9073.9|9079.1|9074.1|9078.8|9073.8|1
1607405400000|2020-12-08 05:30:00|9078.8|9073.8|9078.6|9073.6|9079.1|9074.1|9078.4|9073.4|5
1607405700000|2020-12-08 05:35:00|9078.4|9073.4|9078.4|9073.4|9078.6|9073.6|9078.1|9073.1|5
1607406000000|2020-12-08 05:40:00|9078.6|9073.6|9077.3|9072.3|9078.6|9073.6|9076.9|9071.9|20
1607406300000|2020-12-08 05:45:00|9077.4|9072.4|9077.6|9072.6|9077.8|9072.8|9077.1|9072.1|2
1607406600000|2020-12-08 05:50:00|9077.4|9072.4|9077.1|9072.1|9077.9|9072.9|9077.1|9072.1|22
1607406900000|2020-12-08 05:55:00|9076.9|9071.9|9077.1|9072.1|9077.3|9072.3|9076.4|9071.4|24
1607407200000|2020-12-08 06:00:00|9076.6|9071.6|9076.6|9071.6|9077.9|9072.9|9076.4|9071.4|21
1607407500000|2020-12-08 06:05:00|9076.3|9071.3|9074.9|9069.9|9076.4|9071.4|9074.1|9069.1|28
1607407800000|2020-12-08 06:10:00|9074.6|9069.6|9075.6|9070.6|9075.6|9070.6|9074.6|9069.6|18
1607408100000|2020-12-08 06:15:00|9076.1|9071.1|9077.1|9072.1|9077.1|9072.1|9076.1|9071.1|6
1607408400000|2020-12-08 06:20:00|9076.6|9071.6|9077.1|9072.1|9077.6|9072.6|9076.6|9071.6|8
1607408700000|2020-12-08 06:25:00|9077.3|9072.3|9076.1|9071.1|9077.3|9072.3|9076.1|9071.1|9
1607409000000|2020-12-08 06:30:00|9075.9|9070.9|9077.1|9072.1|9077.1|9072.1|9075.8|9070.8|3
1607409300000|2020-12-08 06:35:00|9077.4|9072.4|9079.1|9074.1|9079.6|9074.6|9077.4|9072.4|10
1607409600000|2020-12-08 06:40:00|9079.4|9074.4|9080.1|9075.1|9080.1|9075.1|9079.1|9074.1|9
1607409900000|2020-12-08 06:45:00|9079.9|9074.9|9081.1|9076.1|9081.6|9076.6|9079.6|9074.6|47
1607410200000|2020-12-08 06:50:00|9080.9|9075.9|9081.4|9076.4|9082.6|9077.6|9080.6|9075.6|5
1607410500000|2020-12-08 06:55:00|9081.6|9076.6|9080.9|9075.9|9082.4|9077.4|9080.9|9075.9|12
1607410800000|2020-12-08 07:00:00|9080.6|9075.6|9082.6|9077.6|9084.6|9079.6|9080.6|9075.6|59
1607411100000|2020-12-08 07:05:00|9082.1|9077.1|9083.8|9078.8|9084.1|9079.1|9082.1|9077.1|17
1607411400000|2020-12-08 07:10:00|9083.6|9078.6|9083.9|9078.9|9084.4|9079.4|9083.1|9078.1|16
1607411700000|2020-12-08 07:15:00|9083.8|9078.8|9084.6|9079.6|9085.6|9080.6|9083.6|9078.6|47
1607412000000|2020-12-08 07:20:00|9084.3|9079.3|9084.6|9079.6|9085.1|9080.1|9083.6|9078.6|8
1607412300000|2020-12-08 07:25:00|9084.3|9079.3|9083.3|9078.3|9084.6|9079.6|9083.1|9078.1|52
1607412600000|2020-12-08 07:30:00|9083.4|9078.4|9084.1|9079.1|9086.1|9081.1|9083.3|9078.3|42
1607412900000|2020-12-08 07:35:00|9084.4|9079.4|9083.8|9078.8|9085.1|9080.1|9083.3|9078.3|7
1607413200000|2020-12-08 07:40:00|9083.9|9078.9|9082.6|9077.6|9084.1|9079.1|9082.6|9077.6|30
1607413500000|2020-12-08 07:45:00|9082.1|9077.1|9083.1|9078.1|9083.6|9078.6|9081.6|9076.6|40
1607413800000|2020-12-08 07:50:00|9083.4|9078.4|9080.6|9075.6|9083.6|9078.6|9080.1|9075.1|18
1607414100000|2020-12-08 07:55:00|9080.8|9075.8|9080.6|9075.6|9081.8|9076.8|9077.3|9072.3|58
1607414400000|2020-12-08 08:00:00|9080.3|9075.3|9087.1|9082.1|9087.1|9082.1|9079.3|9074.3|115
1607414700000|2020-12-08 08:05:00|9086.6|9081.6|9088.1|9083.1|9088.6|9083.6|9086.1|9081.1|57
1607415000000|2020-12-08 08:10:00|9088.6|9083.6|9091.3|9086.3|9092.6|9087.6|9088.3|9083.3|234
1607415300000|2020-12-08 08:15:00|9091.1|9086.1|9090.6|9085.6|9091.4|9086.4|9089.3|9084.3|71
1607415600000|2020-12-08 08:20:00|9090.3|9085.3|9086.6|9081.6|9090.6|9085.6|9085.6|9080.6|28
1607415900000|2020-12-08 08:25:00|9086.3|9081.3|9081.6|9076.6|9086.3|9081.3|9081.6|9076.6|52
1607416200000|2020-12-08 08:30:00|9082.1|9077.1|9080.6|9075.6|9083.6|9078.6|9080.4|9075.4|54
1607416500000|2020-12-08 08:35:00|9080.4|9075.4|9081.6|9076.6|9082.1|9077.1|9080.3|9075.3|35
1607416800000|2020-12-08 08:40:00|9081.4|9076.4|9075.3|9070.3|9081.6|9076.6|9075.3|9070.3|276
1607417100000|2020-12-08 08:45:00|9075.4|9070.4|9073.6|9068.6|9075.4|9070.4|9070.1|9065.1|79
1607417400000|2020-12-08 08:50:00|9074.1|9069.1|9077.6|9072.6|9077.6|9072.6|9073.6|9068.6|33
1607417700000|2020-12-08 08:55:00|9077.1|9072.1|9075.6|9070.6|9077.6|9072.6|9074.9|9069.9|36
1607418000000|2020-12-08 09:00:00|9075.3|9070.3|9073.4|9068.4|9075.9|9070.9|9072.3|9067.3|63
1607418300000|2020-12-08 09:05:00|9073.6|9068.6|9073.6|9068.6|9075.1|9070.1|9072.6|9067.6|61
1607418600000|2020-12-08 09:10:00|9073.9|9068.9|9070.1|9065.1|9075.6|9070.6|9070.1|9065.1|68
1607418900000|2020-12-08 09:15:00|9070.4|9065.4|9071.9|9066.9|9071.9|9066.9|9069.1|9064.1|177
1607419200000|2020-12-08 09:20:00|9071.8|9066.8|9072.4|9067.4|9073.1|9068.1|9070.8|9065.8|60
1607419500000|2020-12-08 09:25:00|9072.6|9067.6|9073.6|9068.6|9074.4|9069.4|9072.1|9067.1|59
1607419800000|2020-12-08 09:30:00|9073.4|9068.4|9074.6|9069.6|9075.1|9070.1|9072.6|9067.6|50
1607420100000|2020-12-08 09:35:00|9074.4|9069.4|9077.1|9072.1|9077.6|9072.6|9073.6|9068.6|49
1607420400000|2020-12-08 09:40:00|9077.4|9072.4|9075.6|9070.6|9078.4|9073.4|9075.6|9070.6|34
1607420700000|2020-12-08 09:45:00|9075.1|9070.1|9074.1|9069.1|9075.4|9070.4|9073.6|9068.6|23
1607421000000|2020-12-08 09:50:00|9074.4|9069.4|9071.6|9066.6|9074.6|9069.6|9069.6|9064.6|119
1607421300000|2020-12-08 09:55:00|9071.3|9066.3|9070.1|9065.1|9073.6|9068.6|9069.6|9064.6|121
1607421600000|2020-12-08 10:00:00|9070.6|9065.6|9071.1|9066.1|9072.1|9067.1|9067.9|9062.9|223
1607421900000|2020-12-08 10:05:00|9070.9|9065.9|9073.9|9068.9|9075.6|9070.6|9070.6|9065.6|97
1607422200000|2020-12-08 10:10:00|9073.6|9068.6|9075.6|9070.6|9075.9|9070.9|9073.6|9068.6|140
1607422500000|2020-12-08 10:15:00|9075.9|9070.9|9073.9|9068.9|9076.4|9071.4|9073.9|9068.9|40
1607422800000|2020-12-08 10:20:00|9074.1|9069.1|9074.1|9069.1|9076.1|9071.1|9073.9|9068.9|18
1607423100000|2020-12-08 10:25:00|9073.9|9068.9|9077.1|9072.1|9079.1|9074.1|9073.9|9068.9|52
1607423400000|2020-12-08 10:30:00|9077.4|9072.4|9078.4|9073.4|9079.1|9074.1|9075.6|9070.6|42
1607423700000|2020-12-08 10:35:00|9078.6|9073.6|9075.6|9070.6|9079.6|9074.6|9075.6|9070.6|17
1607424000000|2020-12-08 10:40:00|9076.1|9071.1|9077.1|9072.1|9077.1|9072.1|9075.9|9070.9|11
1607424300000|2020-12-08 10:45:00|9076.9|9071.9|9078.6|9073.6|9079.6|9074.6|9074.6|9069.6|38
1607424600000|2020-12-08 10:50:00|9078.4|9073.4|9077.6|9072.6|9078.4|9073.4|9076.6|9071.6|45
1607424900000|2020-12-08 10:55:00|9077.9|9072.9|9080.6|9075.6|9080.6|9075.6|9077.1|9072.1|38
1607425200000|2020-12-08 11:00:00|9080.8|9075.8|9081.6|9076.6|9082.1|9077.1|9079.6|9074.6|43
1607425500000|2020-12-08 11:05:00|9081.8|9076.8|9080.1|9075.1|9081.8|9076.8|9079.6|9074.6|133
1607425800000|2020-12-08 11:10:00|9079.9|9074.9|9079.9|9074.9|9080.6|9075.6|9078.9|9073.9|13
1607426100000|2020-12-08 11:15:00|9080.1|9075.1|9079.9|9074.9|9081.6|9076.6|9079.9|9074.9|63
1607426400000|2020-12-08 11:20:00|9080.4|9075.4|9080.4|9075.4|9080.9|9075.9|9077.9|9072.9|256
1607426700000|2020-12-08 11:25:00|9080.1|9075.1|9078.1|9073.1|9080.9|9075.9|9077.6|9072.6|48
1607427000000|2020-12-08 11:30:00|9078.4|9073.4|9081.1|9076.1|9081.1|9076.1|9078.1|9073.1|31
1607427300000|2020-12-08 11:35:00|9081.4|9076.4|9080.6|9075.6|9081.6|9076.6|9080.1|9075.1|37
1607427600000|2020-12-08 11:40:00|9081.1|9076.1|9083.1|9078.1|9084.1|9079.1|9080.4|9075.4|15
1607427900000|2020-12-08 11:45:00|9083.4|9078.4|9082.6|9077.6|9083.6|9078.6|9081.1|9076.1|31
1607428200000|2020-12-08 11:50:00|9082.9|9077.9|9082.6|9077.6|9084.6|9079.6|9082.1|9077.1|17
1607428500000|2020-12-08 11:55:00|9083.1|9078.1|9089.1|9084.1|9089.3|9084.3|9083.1|9078.1|90
1607428800000|2020-12-08 12:00:00|9088.8|9083.8|9084.8|9079.8|9089.1|9084.1|9084.6|9079.6|114
1607429100000|2020-12-08 12:05:00|9084.6|9079.6|9083.1|9078.1|9085.6|9080.6|9082.8|9077.8|43
1607429400000|2020-12-08 12:10:00|9082.8|9077.8|9081.3|9076.3|9083.8|9078.8|9081.3|9076.3|22
1607429700000|2020-12-08 12:15:00|9081.6|9076.6|9082.6|9077.6|9084.1|9079.1|9081.6|9076.6|23
1607430000000|2020-12-08 12:20:00|9082.1|9077.1|9081.1|9076.1|9082.3|9077.3|9079.8|9074.8|50
1607430300000|2020-12-08 12:25:00|9081.3|9076.3|9079.6|9074.6|9081.3|9076.3|9079.6|9074.6|35
1607430600000|2020-12-08 12:30:00|9079.8|9074.8|9080.1|9075.1|9081.6|9076.6|9079.6|9074.6|52
1607430900000|2020-12-08 12:35:00|9080.6|9075.6|9080.3|9075.3|9081.1|9076.1|9079.1|9074.1|19
1607431200000|2020-12-08 12:40:00|9080.6|9075.6|9084.1|9079.1|9084.1|9079.1|9080.3|9075.3|159
1607431500000|2020-12-08 12:45:00|9084.3|9079.3|9085.8|9080.8|9086.8|9081.8|9084|9079|722
1607431800000|2020-12-08 12:50:00|9086|9081|9088.5|9083.5|9089|9084|9085.8|9080.8|56
1607432100000|2020-12-08 12:55:00|9088|9083|9086.8|9081.8|9088.1|9083.1|9086|9081|25
1607432400000|2020-12-08 13:00:00|9087.3|9082.3|9085.3|9080.3|9087.6|9082.6|9085.3|9080.3|49
1607432700000|2020-12-08 13:05:00|9085.8|9080.8|9085.3|9080.3|9087.3|9082.3|9085.1|9080.1|57
1607433000000|2020-12-08 13:10:00|9085.1|9080.1|9088.3|9083.3|9088.3|9083.3|9084.8|9079.8|123
1607433300000|2020-12-08 13:15:00|9088.8|9083.8|9080.8|9075.8|9089.3|9084.3|9075.4|9070.4|779
1607433600000|2020-12-08 13:20:00|9080.6|9075.6|9072.5|9067.5|9081.6|9076.6|9071.3|9066.3|275
1607433900000|2020-12-08 13:25:00|9072.6|9067.6|9074.8|9069.8|9078|9073|9071.8|9066.8|136
1607434200000|2020-12-08 13:30:00|9074.3|9069.3|9076.6|9071.6|9077.5|9072.5|9073.5|9068.5|63
1607434500000|2020-12-08 13:35:00|9076.5|9071.5|9076|9071|9077.1|9072.1|9074.1|9069.1|73
1607434800000|2020-12-08 13:40:00|9076.1|9071.1|9080.5|9075.5|9082.1|9077.1|9075|9070|92
1607435100000|2020-12-08 13:45:00|9080.1|9075.1|9080.1|9075.1|9083.1|9078.1|9080|9075|62
1607435400000|2020-12-08 13:50:00|9080.3|9075.3|9077.8|9072.8|9081.1|9076.1|9076.3|9071.3|52
1607435700000|2020-12-08 13:55:00|9078.1|9073.1|9082.1|9077.1|9083.1|9078.1|9077.8|9072.8|232
1607436000000|2020-12-08 14:00:00|9082|9077|9079.3|9074.3|9082.1|9077.1|9078.8|9073.8|49
1607436300000|2020-12-08 14:05:00|9079.5|9074.5|9078.1|9073.1|9079.6|9074.6|9075.5|9070.5|302
1607436600000|2020-12-08 14:10:00|9078|9073|9075.5|9070.5|9078.6|9073.6|9074.5|9069.5|235
1607436900000|2020-12-08 14:15:00|9075.6|9070.6|9076|9071|9077.6|9072.6|9074|9069|152
1607437200000|2020-12-08 14:20:00|9076.1|9071.1|9076.3|9071.3|9077.6|9072.6|9075.3|9070.3|95
1607437500000|2020-12-08 14:25:00|9076.5|9071.5|9077.1|9072.1|9077.6|9072.6|9073.8|9068.8|116
1607437800000|2020-12-08 14:30:00|9077.6|9072.6|9076.3|9071.3|9081.1|9076.1|9076.3|9071.3|116
1607438100000|2020-12-08 14:35:00|9076.1|9071.1|9080.1|9075.1|9080.6|9075.6|9075.6|9070.6|46
1607438400000|2020-12-08 14:40:00|9079.8|9074.8|9076.6|9071.6|9080.6|9075.6|9075.6|9070.6|77
1607438700000|2020-12-08 14:45:00|9076.3|9071.3|9078.1|9073.1|9079.1|9074.1|9072.6|9067.6|88
1607439000000|2020-12-08 14:50:00|9078.3|9073.3|9080.6|9075.6|9082.1|9077.1|9078.1|9073.1|132
1607439300000|2020-12-08 14:55:00|9080.8|9075.8|9081.1|9076.1|9083.1|9078.1|9079.1|9074.1|128
1607439600000|2020-12-08 15:00:00|9080.6|9075.6|9080.6|9075.6|9084.6|9079.6|9078.1|9073.1|114
1607439900000|2020-12-08 15:05:00|9081.1|9076.1|9081.1|9076.1|9081.6|9076.6|9078.3|9073.3|81
1607440200000|2020-12-08 15:10:00|9081.3|9076.3|9083.6|9078.6|9083.6|9078.6|9079.8|9074.8|37
1607440500000|2020-12-08 15:15:00|9083.1|9078.1|9090|9085|9090.8|9085.8|9082.6|9077.6|621
1607440800000|2020-12-08 15:20:00|9089.8|9084.8|9092.8|9087.8|9092.8|9087.8|9089.5|9084.5|289
1607441100000|2020-12-08 15:25:00|9092.6|9087.6|9092.6|9087.6|9094.6|9089.6|9091.1|9086.1|94
1607441400000|2020-12-08 15:30:00|9092.3|9087.3|9092.6|9087.6|9093.1|9088.1|9089.6|9084.6|581
1607441700000|2020-12-08 15:35:00|9092.1|9087.1|9094.1|9089.1|9094.6|9089.6|9090.6|9085.6|912
1607442000000|2020-12-08 15:40:00|9093.8|9088.8|9093.3|9088.3|9095.1|9090.1|9091.8|9086.8|106
1607442300000|2020-12-08 15:45:00|9093.1|9088.1|9089.8|9084.8|9093.8|9088.8|9089.3|9084.3|75
1607442600000|2020-12-08 15:50:00|9090.1|9085.1|9088.6|9083.6|9093.6|9088.6|9086.6|9081.6|135
1607442900000|2020-12-08 15:55:00|9089.1|9084.1|9082.6|9077.6|9089.1|9084.1|9082.1|9077.1|209
1607443200000|2020-12-08 16:00:00|9082.8|9077.8|9081.8|9076.8|9083.6|9078.6|9080.6|9075.6|94
1607443500000|2020-12-08 16:05:00|9081.6|9076.6|9084.6|9079.6|9085.8|9080.8|9080.1|9075.1|69
1607443800000|2020-12-08 16:10:00|9084.3|9079.3|9084.1|9079.1|9086.1|9081.1|9083.1|9078.1|409
1607444100000|2020-12-08 16:15:00|9084.3|9079.3|9084.6|9079.6|9085.6|9080.6|9084|9079|43
1607444400000|2020-12-08 16:20:00|9085.1|9080.1|9086|9081|9086.1|9081.1|9083.6|9078.6|13
1607444700000|2020-12-08 16:25:00|9085.8|9080.8|9084|9079|9085.8|9080.8|9084|9079|52
1607445000000|2020-12-08 16:30:00|9083.6|9078.6|9084.8|9079.8|9085.3|9080.3|9083.3|9078.3|77
1607445300000|2020-12-08 16:35:00|9085.1|9080.1|9088.3|9083.3|9089.3|9084.3|9085.1|9080.1|140
1607445600000|2020-12-08 16:40:00|9088.1|9083.1|9086.5|9081.5|9088.5|9083.5|9086.1|9081.1|58
1607445900000|2020-12-08 16:45:00|9086.6|9081.6|9084.5|9079.5|9087.1|9082.1|9084.5|9079.5|231
1607446200000|2020-12-08 16:50:00|9084.1|9079.1|9084.6|9079.6|9085.1|9080.1|9083.8|9078.8|263
1607446500000|2020-12-08 16:55:00|9084.5|9079.5|9085.5|9080.5|9086.1|9081.1|9084.3|9079.3|17
1607446800000|2020-12-08 17:00:00|9085.3|9080.3|9085.1|9080.1|9086.5|9081.5|9085|9080|26
1607447100000|2020-12-08 17:05:00|9085.3|9080.3|9085|9080|9085.6|9080.6|9084.6|9079.6|2
1607447400000|2020-12-08 17:10:00|9085.1|9080.1|9086.6|9081.6|9087|9082|9085|9080|13
1607447700000|2020-12-08 17:15:00|9087|9082|9085.8|9080.8|9087|9082|9085.5|9080.5|181
1607448000000|2020-12-08 17:20:00|9085.3|9080.3|9086.8|9081.8|9087.1|9082.1|9084.8|9079.8|46
1607448300000|2020-12-08 17:25:00|9086.5|9081.5|9088.3|9083.3|9088.5|9083.5|9086.3|9081.3|44
1607448600000|2020-12-08 17:30:00|9088.8|9083.8|9086.3|9081.3|9088.8|9083.8|9086|9081|79
1607448900000|2020-12-08 17:35:00|9086.5|9081.5|9086.8|9081.8|9088.3|9083.3|9086.3|9081.3|19
1607449200000|2020-12-08 17:40:00|9087|9082|9086.3|9081.3|9087.5|9082.5|9086|9081|26
1607449500000|2020-12-08 17:45:00|9086|9081|9085|9080|9086.8|9081.8|9083.8|9078.8|60
1607449800000|2020-12-08 17:50:00|9085.3|9080.3|9082.8|9077.8|9085.5|9080.5|9081.5|9076.5|69
1607450100000|2020-12-08 17:55:00|9083|9078|9083.5|9078.5|9084|9079|9082.5|9077.5|59
1607450400000|2020-12-08 18:00:00|9084|9079|9083.5|9078.5|9085.5|9080.5|9082.5|9077.5|50
1607450700000|2020-12-08 18:05:00|9083.8|9078.8|9084.5|9079.5|9084.5|9079.5|9083|9078|33
1607451000000|2020-12-08 18:10:00|9085|9080|9084.5|9079.5|9085.5|9080.5|9082|9077|127
1607451300000|2020-12-08 18:15:00|9084.3|9079.3|9085.8|9080.8|9086|9081|9084.3|9079.3|32
1607451600000|2020-12-08 18:20:00|9086|9081|9085.5|9080.5|9086|9081|9083.5|9078.5|29
1607451900000|2020-12-08 18:25:00|9085.3|9080.3|9084|9079|9085.3|9080.3|9083.5|9078.5|38
1607452200000|2020-12-08 18:30:00|9084.5|9079.5|9084|9079|9085|9080|9083.5|9078.5|35
1607452500000|2020-12-08 18:35:00|9084.3|9079.3|9086.8|9081.8|9086.8|9081.8|9083.8|9078.8|25
1607452800000|2020-12-08 18:40:00|9087|9082|9087.8|9082.8|9087.8|9082.8|9086.5|9081.5|30
1607453100000|2020-12-08 18:45:00|9088|9083|9089.3|9084.3|9089.3|9084.3|9087.5|9082.5|25
1607453400000|2020-12-08 18:50:00|9089.5|9084.5|9089.5|9084.5|9090|9085|9089|9084|34
1607453700000|2020-12-08 18:55:00|9089.3|9084.3|9090.3|9085.3|9091|9086|9088.5|9083.5|10
1607454000000|2020-12-08 19:00:00|9090.5|9085.5|9089.3|9084.3|9091|9086|9088.8|9083.8|48
1607454300000|2020-12-08 19:05:00|9089|9084|9088.8|9083.8|9089.5|9084.5|9088|9083|13
1607454600000|2020-12-08 19:10:00|9088.5|9083.5|9089|9084|9089.5|9084.5|9088.3|9083.3|16
1607454900000|2020-12-08 19:15:00|9088.5|9083.5|9088.7|9083.7|9089|9084|9087.5|9082.5|109
1607455200000|2020-12-08 19:20:00|9088.5|9083.5|9087|9082|9088.5|9083.5|9087|9082|35
1607455500000|2020-12-08 19:25:00|9086.8|9081.8|9087.2|9082.2|9088.2|9083.2|9086.8|9081.8|28
1607455800000|2020-12-08 19:30:00|9087|9082|9088.3|9083.3|9088.3|9083.3|9086.8|9081.8|87
1607456100000|2020-12-08 19:35:00|9088.2|9083.2|9089.8|9084.8|9089.8|9084.8|9088|9083|63
1607456400000|2020-12-08 19:40:00|9089.7|9084.7|9090|9085|9090|9085|9089.2|9084.2|68
1607456700000|2020-12-08 19:45:00|9089.7|9084.7|9091|9086|9091|9086|9089.5|9084.5|76
1607457000000|2020-12-08 19:50:00|9090.8|9085.8|9091.2|9086.2|9091.8|9086.8|9090.7|9085.7|64
1607457300000|2020-12-08 19:55:00|9091|9086|9091.3|9086.3|9091.3|9086.3|9089.7|9084.7|352
1607457600000|2020-12-08 20:00:00|9091.5|9086.5|9092.2|9087.2|9092.2|9087.2|9090.5|9085.5|101
1607457900000|2020-12-08 20:05:00|9092|9087|9092.2|9087.2|9093|9088|9092|9087|68
1607458200000|2020-12-08 20:10:00|9091.7|9086.7|9092|9087|9093.2|9088.2|9091.7|9086.7|389
1607458500000|2020-12-08 20:15:00|9091.7|9086.7|9092.7|9087.7|9093|9088|9091.2|9086.2|60
1607458800000|2020-12-08 20:20:00|9092.2|9087.2|9093.7|9088.7|9094.2|9089.2|9092.2|9087.2|88
1607459100000|2020-12-08 20:25:00|9093.2|9088.2|9094.2|9089.2|9094.2|9089.2|9092.5|9087.5|35
1607459400000|2020-12-08 20:30:00|9094|9089|9092.7|9087.7|9094|9089|9092.7|9087.7|60
1607459700000|2020-12-08 20:35:00|9093|9088|9092.7|9087.7|9093.2|9088.2|9092.2|9087.2|5
1607460000000|2020-12-08 20:40:00|9092.5|9087.5|9092.5|9087.5|9092.7|9087.7|9092.2|9087.2|0
1607460300000|2020-12-08 20:45:00|9092.2|9087.2|9091|9086|9092.5|9087.5|9091|9086|34
1607460600000|2020-12-08 20:50:00|9090.9|9085.9|9090.5|9085.5|9091|9086|9090.5|9085.5|24
1607460900000|2020-12-08 20:55:00|9090.2|9085.2|9089.2|9084.2|9090.5|9085.5|9089.2|9084.2|23
1607461200000|2020-12-08 21:00:00|9089.7|9084.7|9091.7|9086.7|9091.7|9086.7|9089|9084|21
1607461500000|2020-12-08 21:05:00|9091.2|9086.2|9090.2|9085.2|9091.2|9086.2|9090.2|9085.2|9
1607461800000|2020-12-08 21:10:00|9090.5|9085.5|9090.2|9085.2|9090.7|9085.7|9090.2|9085.2|22
1607462100000|2020-12-08 21:15:00|9090.5|9085.5|9090.7|9085.7|9090.7|9085.7|9090.2|9085.2|1
1607462400000|2020-12-08 21:20:00|9091|9086|9090.5|9085.5|9091|9086|9090|9085|6
1607462700000|2020-12-08 21:25:00|9090.2|9085.2|9090.7|9085.7|9091|9086|9089.7|9084.7|3
1607463000000|2020-12-08 21:30:00|9091|9086|9091.5|9086.5|9091.5|9086.5|9091|9086|8
1607463300000|2020-12-08 21:35:00|9091.2|9086.2|9091|9086|9091.7|9086.7|9090.7|9085.7|0
1607463600000|2020-12-08 21:40:00|9090.7|9085.7|9090|9085|9091|9086|9089.7|9084.7|7
1607463900000|2020-12-08 21:45:00|9089.7|9084.7|9089.5|9084.5|9089.7|9084.7|9089.2|9084.2|9
1607464200000|2020-12-08 21:50:00|9089.7|9084.7|9090|9085|9091.2|9086.2|9089.7|9084.7|16
1607464500000|2020-12-08 21:55:00|9090.5|9085.5|9092.2|9087.2|9092.2|9087.2|9089.7|9084.7|42
1607475600000|2020-12-09 01:00:00|9084.5|9079.5|9084.7|9079.7|9085.7|9080.7|9084.2|9079.2|78
1607475900000|2020-12-09 01:05:00|9085|9080|9085.2|9080.2|9086.5|9081.5|9084.2|9079.2|18
1607476200000|2020-12-09 01:10:00|9085.5|9080.5|9086|9081|9086|9081|9085.2|9080.2|15
1607476500000|2020-12-09 01:15:00|9086.2|9081.2|9086.2|9081.2|9087.5|9082.5|9086|9081|92
1607476800000|2020-12-09 01:20:00|9086.5|9081.5|9086.2|9081.2|9086.5|9081.5|9086|9081|9
1607477100000|2020-12-09 01:25:00|9086|9081|9085.7|9080.7|9086.2|9081.2|9085.7|9080.7|4
1607477400000|2020-12-09 01:30:00|9086|9081|9086.2|9081.2|9086.5|9081.5|9085.2|9080.2|14
1607477700000|2020-12-09 01:35:00|9086.4|9081.4|9086|9081|9086.4|9081.4|9085.7|9080.7|2
1607478000000|2020-12-09 01:40:00|9085.7|9080.7|9085.5|9080.5|9086.2|9081.2|9085.2|9080.2|18
1607478300000|2020-12-09 01:45:00|9085.2|9080.2|9084.7|9079.7|9085.2|9080.2|9084.5|9079.5|3
1607478600000|2020-12-09 01:50:00|9084.9|9079.9|9084.7|9079.7|9085|9080|9084.5|9079.5|3
1607478900000|2020-12-09 01:55:00|9085|9080|9085.5|9080.5|9085.5|9080.5|9084|9079|86
1607479200000|2020-12-09 02:00:00|9086|9081|9085.5|9080.5|9086.5|9081.5|9084.7|9079.7|7
1607479500000|2020-12-09 02:05:00|9086|9081|9085|9080|9086|9081|9084.7|9079.7|3
1607479800000|2020-12-09 02:10:00|9084.7|9079.7|9083.5|9078.5|9084.7|9079.7|9083.4|9078.4|11
1607480100000|2020-12-09 02:15:00|9083.7|9078.7|9083.2|9078.2|9083.7|9078.7|9083.2|9078.2|13
1607480400000|2020-12-09 02:20:00|9083.4|9078.4|9083.9|9078.9|9084|9079|9083.2|9078.2|31
1607480700000|2020-12-09 02:25:00|9083.5|9078.5|9083.7|9078.7|9084|9079|9083.5|9078.5|9
1607481000000|2020-12-09 02:30:00|9083.5|9078.5|9083.5|9078.5|9084.2|9079.2|9083.4|9078.4|3
1607481300000|2020-12-09 02:35:00|9083.4|9078.4|9082.9|9077.9|9083.7|9078.7|9082.7|9077.7|5
1607481600000|2020-12-09 02:40:00|9082.7|9077.7|9082.4|9077.4|9083|9078|9081.9|9076.9|11
1607481900000|2020-12-09 02:45:00|9082.2|9077.2|9081.4|9076.4|9082.5|9077.5|9081.2|9076.2|10
1607482200000|2020-12-09 02:50:00|9081.5|9076.5|9082|9077|9082.5|9077.5|9081.4|9076.4|9
1607482500000|2020-12-09 02:55:00|9081.9|9076.9|9080.5|9075.5|9082|9077|9080.5|9075.5|9
1607482800000|2020-12-09 03:00:00|9080.4|9075.4|9080.2|9075.2|9080.5|9075.5|9079|9074|4
1607483100000|2020-12-09 03:05:00|9080.5|9075.5|9081.5|9076.5|9081.9|9076.9|9080.5|9075.5|1
1607483400000|2020-12-09 03:10:00|9081.4|9076.4|9081|9076|9081.5|9076.5|9080.7|9075.7|8
1607483700000|2020-12-09 03:15:00|9081.2|9076.2|9080.4|9075.4|9081.2|9076.2|9080.4|9075.4|8
1607484000000|2020-12-09 03:20:00|9080.2|9075.2|9081|9076|9081.2|9076.2|9078.8|9073.8|19
1607484300000|2020-12-09 03:25:00|9080.9|9075.9|9080|9075|9081|9076|9080|9075|2
1607484600000|2020-12-09 03:30:00|9080.2|9075.2|9078.2|9073.2|9080.2|9075.2|9078.2|9073.2|16
1607484900000|2020-12-09 03:35:00|9078.5|9073.5|9079|9074|9079|9074|9078.4|9073.4|3
1607485200000|2020-12-09 03:40:00|9078.9|9073.9|9078.5|9073.5|9079|9074|9077.5|9072.5|14
1607485500000|2020-12-09 03:45:00|9078.2|9073.2|9079|9074|9079.2|9074.2|9077.8|9072.8|1
1607485800000|2020-12-09 03:50:00|9078.9|9073.9|9078.7|9073.7|9079|9074|9078.2|9073.2|1
1607486100000|2020-12-09 03:55:00|9079|9074|9079|9074|9079|9074|9078.5|9073.5|1
1607486400000|2020-12-09 04:00:00|9078.7|9073.7|9077.7|9072.7|9079|9074|9077.7|9072.7|3
1607486700000|2020-12-09 04:05:00|9077.5|9072.5|9077.5|9072.5|9077.7|9072.7|9076.7|9071.7|48
1607487000000|2020-12-09 04:10:00|9077.4|9072.4|9076.7|9071.7|9077.4|9072.4|9075.5|9070.5|19
1607487300000|2020-12-09 04:15:00|9076.5|9071.5|9075.2|9070.2|9076.5|9071.5|9075.2|9070.2|13
1607487600000|2020-12-09 04:20:00|9075|9070|9076|9071|9076|9071|9074.2|9069.2|12
1607487900000|2020-12-09 04:25:00|9076.2|9071.2|9075.9|9070.9|9076.5|9071.5|9075.7|9070.7|9
1607488200000|2020-12-09 04:30:00|9075.7|9070.7|9075.4|9070.4|9075.7|9070.7|9074.5|9069.5|16
1607488500000|2020-12-09 04:35:00|9075.5|9070.5|9075.5|9070.5|9075.7|9070.7|9075.2|9070.2|9
1607488800000|2020-12-09 04:40:00|9075.7|9070.7|9076.5|9071.5|9076.5|9071.5|9075.5|9070.5|5
1607489100000|2020-12-09 04:45:00|9076.4|9071.4|9074.9|9069.9|9076.5|9071.5|9074.9|9069.9|3
1607489400000|2020-12-09 04:50:00|9074.7|9069.7|9075|9070|9075|9070|9074.4|9069.4|2
1607489700000|2020-12-09 04:55:00|9074.9|9069.9|9074.9|9069.9|9075.2|9070.2|9074.5|9069.5|1
1607490000000|2020-12-09 05:00:00|9074.7|9069.7|9075.5|9070.5|9075.7|9070.7|9074.7|9069.7|13
1607490300000|2020-12-09 05:05:00|9075.7|9070.7|9076|9071|9076.5|9071.5|9075.5|9070.5|5
1607490600000|2020-12-09 05:10:00|9075.9|9070.9|9075.9|9070.9|9076.5|9071.5|9075.9|9070.9|3
1607490900000|2020-12-09 05:15:00|9075.5|9070.5|9076.5|9071.5|9076.5|9071.5|9075.2|9070.2|3
1607491200000|2020-12-09 05:20:00|9076.7|9071.7|9076|9071|9076.7|9071.7|9075.7|9070.7|7
1607491500000|2020-12-09 05:25:00|9076.2|9071.2|9076.4|9071.4|9076.7|9071.7|9075.9|9070.9|3
1607491800000|2020-12-09 05:30:00|9076.2|9071.2|9076.5|9071.5|9076.9|9071.9|9075.9|9070.9|5
1607492100000|2020-12-09 05:35:00|9076|9071|9075.9|9070.9|9076.5|9071.5|9075.9|9070.9|3
1607492400000|2020-12-09 05:40:00|9075.7|9070.7|9075.9|9070.9|9076|9071|9074.7|9069.7|10
1607492700000|2020-12-09 05:45:00|9076|9071|9075.5|9070.5|9076|9071|9075.2|9070.2|1
1607493000000|2020-12-09 05:50:00|9075.4|9070.4|9074.4|9069.4|9075.4|9070.4|9074.4|9069.4|1
1607493300000|2020-12-09 05:55:00|9074.5|9069.5|9073.9|9068.9|9074.9|9069.9|9073.9|9068.9|2
1607493600000|2020-12-09 06:00:00|9074|9069|9072.7|9067.7|9074|9069|9072.4|9067.4|22
1607493900000|2020-12-09 06:05:00|9072.4|9067.4|9069.2|9064.2|9072.7|9067.7|9068.4|9063.4|553
1607494200000|2020-12-09 06:10:00|9069.4|9064.4|9070.2|9065.2|9071.2|9066.2|9069.4|9064.4|19
1607494500000|2020-12-09 06:15:00|9069.9|9064.9|9070.4|9065.4|9071.2|9066.2|9069.4|9064.4|25
1607494800000|2020-12-09 06:20:00|9070.2|9065.2|9064.7|9059.7|9070.7|9065.7|9064.4|9059.4|91
1607495100000|2020-12-09 06:25:00|9065.2|9060.2|9066.9|9061.9|9066.9|9061.9|9064.9|9059.9|16
1607495400000|2020-12-09 06:30:00|9066.7|9061.7|9066.9|9061.9|9066.9|9061.9|9065.4|9060.4|12
1607495700000|2020-12-09 06:35:00|9066.7|9061.7|9067.7|9062.7|9067.7|9062.7|9066.7|9061.7|48
1607496000000|2020-12-09 06:40:00|9068.2|9063.2|9069.4|9064.4|9069.4|9064.4|9067.9|9062.9|14
1607496300000|2020-12-09 06:45:00|9069.7|9064.7|9068.9|9063.9|9069.9|9064.9|9068.7|9063.7|8
1607496600000|2020-12-09 06:50:00|9068.4|9063.4|9068.9|9063.9|9070.2|9065.2|9068.4|9063.4|7
1607496900000|2020-12-09 06:55:00|9069.4|9064.4|9069.9|9064.9|9070.4|9065.4|9068.9|9063.9|10
1607497200000|2020-12-09 07:00:00|9070.2|9065.2|9070.2|9065.2|9070.7|9065.7|9068.4|9063.4|19
1607497500000|2020-12-09 07:05:00|9070.4|9065.4|9072.9|9067.9|9072.9|9067.9|9070.4|9065.4|10
1607497800000|2020-12-09 07:10:00|9072.7|9067.7|9072.7|9067.7|9074.4|9069.4|9071.9|9066.9|46
1607498100000|2020-12-09 07:15:00|9072.4|9067.4|9072.9|9067.9|9072.9|9067.9|9071.7|9066.7|30
1607498400000|2020-12-09 07:20:00|9073.2|9068.2|9074.7|9069.7|9074.9|9069.9|9071.7|9066.7|20
1607498700000|2020-12-09 07:25:00|9074.9|9069.9|9075|9070|9075.2|9070.2|9074.2|9069.2|4
1607499000000|2020-12-09 07:30:00|9075.2|9070.2|9075.4|9070.4|9076.2|9071.2|9074.7|9069.7|31
1607499300000|2020-12-09 07:35:00|9075.2|9070.2|9074.7|9069.7|9075.7|9070.7|9074.4|9069.4|57
1607499600000|2020-12-09 07:40:00|9074.4|9069.4|9074.7|9069.7|9076|9071|9073.7|9068.7|13
1607499900000|2020-12-09 07:45:00|9074.5|9069.5|9072.4|9067.4|9074.5|9069.5|9071.4|9066.4|45
1607500200000|2020-12-09 07:50:00|9072.5|9067.5|9074.5|9069.5|9074.5|9069.5|9072.5|9067.5|36
1607500500000|2020-12-09 07:55:00|9074.7|9069.7|9075.4|9070.4|9077|9072|9074.5|9069.5|11
1607500800000|2020-12-09 08:00:00|9075.2|9070.2|9073.7|9068.7|9077.2|9072.2|9073.7|9068.7|58
1607501100000|2020-12-09 08:05:00|9074|9069|9075.2|9070.2|9075.5|9070.5|9072.7|9067.7|35
1607501400000|2020-12-09 08:10:00|9075.4|9070.4|9071.2|9066.2|9075.5|9070.5|9070.4|9065.4|80
1607501700000|2020-12-09 08:15:00|9071|9066|9070.7|9065.7|9072|9067|9068.2|9063.2|50
1607502000000|2020-12-09 08:20:00|9070.5|9065.5|9070.7|9065.7|9074.2|9069.2|9070.5|9065.5|50
1607502300000|2020-12-09 08:25:00|9071|9066|9071|9066|9072.2|9067.2|9070.5|9065.5|47
1607502600000|2020-12-09 08:30:00|9071.2|9066.2|9073.7|9068.7|9075|9070|9070.7|9065.7|30
1607502900000|2020-12-09 08:35:00|9074|9069|9072.5|9067.5|9074.4|9069.4|9071.9|9066.9|18
1607503200000|2020-12-09 08:40:00|9072.4|9067.4|9071.9|9066.9|9073.4|9068.4|9070.2|9065.2|39
1607503500000|2020-12-09 08:45:00|9071.4|9066.4|9070.4|9065.4|9073|9068|9069.4|9064.4|24
1607503800000|2020-12-09 08:50:00|9070.5|9065.5|9069.4|9064.4|9071|9066|9068.4|9063.4|7
1607504100000|2020-12-09 08:55:00|9069.9|9064.9|9066.2|9061.2|9070.2|9065.2|9065.9|9060.9|25
1607504400000|2020-12-09 09:00:00|9066.7|9061.7|9068.9|9063.9|9069.7|9064.7|9066.7|9061.7|75
1607504700000|2020-12-09 09:05:00|9069|9064|9071.4|9066.4|9072.4|9067.4|9069|9064|88
1607505000000|2020-12-09 09:10:00|9071.2|9066.2|9072.9|9067.9|9074|9069|9071.2|9066.2|89
1607505300000|2020-12-09 09:15:00|9073.2|9068.2|9070.7|9065.7|9073.4|9068.4|9070.7|9065.7|96
1607505600000|2020-12-09 09:20:00|9070.4|9065.4|9070.7|9065.7|9072|9067|9070.2|9065.2|17
1607505900000|2020-12-09 09:25:00|9071|9066|9073|9068|9074|9069|9070.4|9065.4|14
1607506200000|2020-12-09 09:30:00|9073.2|9068.2|9070.2|9065.2|9073.2|9068.2|9070.2|9065.2|15
1607506500000|2020-12-09 09:35:00|9070.4|9065.4|9071.4|9066.4|9071.4|9066.4|9070.2|9065.2|8
1607506800000|2020-12-09 09:40:00|9071.7|9066.7|9070.4|9065.4|9073.4|9068.4|9070.4|9065.4|36
1607507100000|2020-12-09 09:45:00|9070.9|9065.9|9070.2|9065.2|9071.4|9066.4|9069.7|9064.7|11
1607507400000|2020-12-09 09:50:00|9069.9|9064.9|9072.4|9067.4|9072.9|9067.9|9069.2|9064.2|22
1607507700000|2020-12-09 09:55:00|9072.7|9067.7|9068.7|9063.7|9073.2|9068.2|9067.4|9062.4|58
1607508000000|2020-12-09 10:00:00|9068.9|9063.9|9070.4|9065.4|9071.9|9066.9|9068.2|9063.2|33
1607508300000|2020-12-09 10:05:00|9070.9|9065.9|9068.9|9063.9|9070.9|9065.9|9068.9|9063.9|14
1607508600000|2020-12-09 10:10:00|9068.4|9063.4|9069.9|9064.9|9070.2|9065.2|9067.4|9062.4|24
1607508900000|2020-12-09 10:15:00|9069.7|9064.7|9065.5|9060.5|9070.7|9065.7|9064|9059|360
1607509200000|2020-12-09 10:20:00|9065.9|9060.9|9065.4|9060.4|9068|9063|9063|9058|219
1607509500000|2020-12-09 10:25:00|9065.2|9060.2|9065.4|9060.4|9066.5|9061.5|9064.2|9059.2|21
1607509800000|2020-12-09 10:30:00|9065.5|9060.5|9065.2|9060.2|9067.7|9062.7|9064.5|9059.5|40
1607510100000|2020-12-09 10:35:00|9065.5|9060.5|9068.9|9063.9|9069.7|9064.7|9065.5|9060.5|11
1607510400000|2020-12-09 10:40:00|9068.7|9063.7|9069.7|9064.7|9070|9065|9067.9|9062.9|18
1607510700000|2020-12-09 10:45:00|9069.9|9064.9|9068.7|9063.7|9072.2|9067.2|9068.7|9063.7|34
1607511000000|2020-12-09 10:50:00|9068.9|9063.9|9069.9|9064.9|9070.5|9065.5|9068.7|9063.7|20
1607511300000|2020-12-09 10:55:00|9070|9065|9071.5|9066.5|9072.7|9067.7|9069.4|9064.4|40
1607511600000|2020-12-09 11:00:00|9071.7|9066.7|9070.2|9065.2|9072.4|9067.4|9070.2|9065.2|19
1607511900000|2020-12-09 11:05:00|9069.9|9064.9|9067.4|9062.4|9070.9|9065.9|9067.4|9062.4|21
1607512200000|2020-12-09 11:10:00|9067.2|9062.2|9068.7|9063.7|9068.7|9063.7|9066.7|9061.7|57
1607512500000|2020-12-09 11:15:00|9068.9|9063.9|9071.2|9066.2|9071.4|9066.4|9068.7|9063.7|11
1607512800000|2020-12-09 11:20:00|9071|9066|9073.2|9068.2|9073.2|9068.2|9070.4|9065.4|11
1607513100000|2020-12-09 11:25:00|9073|9068|9072.4|9067.4|9073.7|9068.7|9072.4|9067.4|15
1607513400000|2020-12-09 11:30:00|9072.2|9067.2|9073.7|9068.7|9074.4|9069.4|9071.4|9066.4|23
1607513700000|2020-12-09 11:35:00|9073.9|9068.9|9077.2|9072.2|9077.9|9072.9|9073.4|9068.4|32
1607514000000|2020-12-09 11:40:00|9076.9|9071.9|9079.7|9074.7|9080.2|9075.2|9076|9071|37
1607514300000|2020-12-09 11:45:00|9079.4|9074.4|9079.2|9074.2|9080.2|9075.2|9078.4|9073.4|49
1607514600000|2020-12-09 11:50:00|9078.9|9073.9|9078.9|9073.9|9079.7|9074.7|9077.4|9072.4|12
1607514900000|2020-12-09 11:55:00|9079|9074|9076.2|9071.2|9079.9|9074.9|9075.9|9070.9|20
1607515200000|2020-12-09 12:00:00|9075.9|9070.9|9076.4|9071.4|9077.2|9072.2|9075.4|9070.4|12
1607515500000|2020-12-09 12:05:00|9076.2|9071.2|9073.4|9068.4|9076.2|9071.2|9073.2|9068.2|29
1607515800000|2020-12-09 12:10:00|9073.2|9068.2|9075.7|9070.7|9075.9|9070.9|9072.9|9067.9|33
1607516100000|2020-12-09 12:15:00|9075.9|9070.9|9077.4|9072.4|9077.7|9072.7|9074.7|9069.7|13
1607516400000|2020-12-09 12:20:00|9076.9|9071.9|9081.4|9076.4|9081.7|9076.7|9076.4|9071.4|31
1607516700000|2020-12-09 12:25:00|9081|9076|9082.4|9077.4|9083.7|9078.7|9081|9076|93
1607517000000|2020-12-09 12:30:00|9082.2|9077.2|9083.2|9078.2|9084.2|9079.2|9081.9|9076.9|52
1607517300000|2020-12-09 12:35:00|9082.9|9077.9|9080.9|9075.9|9083.9|9078.9|9080.9|9075.9|45
1607517600000|2020-12-09 12:40:00|9080.4|9075.4|9081.9|9076.9|9082.2|9077.2|9079.9|9074.9|23
1607517900000|2020-12-09 12:45:00|9082.4|9077.4|9080.9|9075.9|9082.9|9077.9|9080.9|9075.9|72
1607518200000|2020-12-09 12:50:00|9081.4|9076.4|9081.4|9076.4|9083.2|9078.2|9080.7|9075.7|42
1607518500000|2020-12-09 12:55:00|9080.9|9075.9|9078.4|9073.4|9081.2|9076.2|9078.4|9073.4|51
1607518800000|2020-12-09 13:00:00|9078.2|9073.2|9081.4|9076.4|9081.9|9076.9|9077.9|9072.9|27
1607519100000|2020-12-09 13:05:00|9081.2|9076.2|9078.2|9073.2|9081.2|9076.2|9077.4|9072.4|34
1607519400000|2020-12-09 13:10:00|9077.9|9072.9|9077.9|9072.9|9079.7|9074.7|9077.9|9072.9|31
1607519700000|2020-12-09 13:15:00|9077.7|9072.7|9078.4|9073.4|9079.2|9074.2|9076.4|9071.4|76
1607520000000|2020-12-09 13:20:00|9078.2|9073.2|9075.9|9070.9|9078.9|9073.9|9075.4|9070.4|93
1607520300000|2020-12-09 13:25:00|9076.2|9071.2|9075.9|9070.9|9076.7|9071.7|9075.2|9070.2|34
1607520600000|2020-12-09 13:30:00|9075.7|9070.7|9077.7|9072.7|9078.7|9073.7|9075.7|9070.7|83
1607520900000|2020-12-09 13:35:00|9077.9|9072.9|9074.2|9069.2|9078.2|9073.2|9073.2|9068.2|295
1607521200000|2020-12-09 13:40:00|9074.4|9069.4|9073.7|9068.7|9075.2|9070.2|9073.7|9068.7|51
1607521500000|2020-12-09 13:45:00|9073.2|9068.2|9074.2|9069.2|9075.7|9070.7|9073.2|9068.2|202
1607521800000|2020-12-09 13:50:00|9073.9|9068.9|9075.2|9070.2|9075.2|9070.2|9073.2|9068.2|200
1607522100000|2020-12-09 13:55:00|9074.7|9069.7|9071.7|9066.7|9074.7|9069.7|9071.7|9066.7|526
1607522400000|2020-12-09 14:00:00|9072.2|9067.2|9073.2|9068.2|9073.9|9068.9|9071.7|9066.7|247
1607522700000|2020-12-09 14:05:00|9073.4|9068.4|9074.4|9069.4|9075.7|9070.7|9073.1|9068.1|354
1607523000000|2020-12-09 14:10:00|9074.7|9069.7|9072.7|9067.7|9074.7|9069.7|9072.2|9067.2|184
1607523300000|2020-12-09 14:15:00|9072.2|9067.2|9077.7|9072.7|9077.7|9072.7|9071.7|9066.7|187
1607523600000|2020-12-09 14:20:00|9077.4|9072.4|9078.2|9073.2|9079.4|9074.4|9076.9|9071.9|701
1607523900000|2020-12-09 14:25:00|9077.7|9072.7|9078.1|9073.1|9079.7|9074.7|9075.9|9070.9|500
1607524200000|2020-12-09 14:30:00|9077.9|9072.9|9079.2|9074.2|9079.2|9074.2|9074.9|9069.9|94
1607524500000|2020-12-09 14:35:00|9078.9|9073.9|9080.2|9075.2|9080.9|9075.9|9078.9|9073.9|25
1607524800000|2020-12-09 14:40:00|9079.9|9074.9|9080.1|9075.1|9081.9|9076.9|9079.4|9074.4|24
1607525100000|2020-12-09 14:45:00|9079.9|9074.9|9083.2|9078.2|9083.9|9078.9|9079.6|9074.6|192
1607525400000|2020-12-09 14:50:00|9083.5|9078.5|9084.9|9079.9|9087.2|9082.2|9083.4|9078.4|202
1607525700000|2020-12-09 14:55:00|9084.7|9079.7|9086.2|9081.2|9086.7|9081.7|9083.9|9078.9|75
1607526000000|2020-12-09 15:00:00|9086.4|9081.4|9085.2|9080.2|9087.4|9082.4|9083.7|9078.7|183
1607526300000|2020-12-09 15:05:00|9084.9|9079.9|9089.4|9084.4|9090.2|9085.2|9082.7|9077.7|109
1607526600000|2020-12-09 15:10:00|9089.2|9084.2|9091.2|9086.2|9094.4|9089.4|9088.7|9083.7|173
1607526900000|2020-12-09 15:15:00|9091.4|9086.4|9088.9|9083.9|9091.7|9086.7|9088.4|9083.4|37
1607527200000|2020-12-09 15:20:00|9089.2|9084.2|9091.4|9086.4|9091.4|9086.4|9088.4|9083.4|37
1607527500000|2020-12-09 15:25:00|9091.7|9086.7|9087.2|9082.2|9092.7|9087.7|9086.4|9081.4|54
1607527800000|2020-12-09 15:30:00|9086.9|9081.9|9088.9|9083.9|9090.2|9085.2|9086.9|9081.9|228
1607528100000|2020-12-09 15:35:00|9089.2|9084.2|9092.7|9087.7|9093.2|9088.2|9088.2|9083.2|277
1607528400000|2020-12-09 15:40:00|9093.2|9088.2|9096.7|9091.7|9097.2|9092.2|9093.2|9088.2|343
1607528700000|2020-12-09 15:45:00|9096.6|9091.6|9097.6|9092.6|9098.2|9093.2|9096.4|9091.4|186
1607529000000|2020-12-09 15:50:00|9097.7|9092.7|9097.7|9092.7|9099.7|9094.7|9096.1|9091.1|50
1607529300000|2020-12-09 15:55:00|9097.9|9092.9|9096.7|9091.7|9100.2|9095.2|9096.1|9091.1|77
1607529600000|2020-12-09 16:00:00|9096.9|9091.9|9102.7|9097.7|9103.2|9098.2|9096.9|9091.9|213
1607529900000|2020-12-09 16:05:00|9102.6|9097.6|9103.2|9098.2|9105.2|9100.2|9101.9|9096.9|391
1607530200000|2020-12-09 16:10:00|9103.4|9098.4|9103.1|9098.1|9105.2|9100.2|9102.7|9097.7|111
1607530500000|2020-12-09 16:15:00|9103.2|9098.2|9103.9|9098.9|9104.1|9099.1|9101.4|9096.4|128
1607530800000|2020-12-09 16:20:00|9104.1|9099.1|9102.1|9097.1|9104.1|9099.1|9101.1|9096.1|63
1607531100000|2020-12-09 16:25:00|9102.4|9097.4|9101.6|9096.6|9104.6|9099.6|9101.1|9096.1|141
1607531400000|2020-12-09 16:30:00|9101.4|9096.4|9102.6|9097.6|9103.6|9098.6|9100.9|9095.9|80
1607531700000|2020-12-09 16:35:00|9102.9|9097.9|9101.9|9096.9|9105.1|9100.1|9101.6|9096.6|161
1607532000000|2020-12-09 16:40:00|9101.6|9096.6|9101.9|9096.9|9103.1|9098.1|9100.6|9095.6|182
1607532300000|2020-12-09 16:45:00|9102.1|9097.1|9103.1|9098.1|9103.6|9098.6|9101.4|9096.4|164
1607532600000|2020-12-09 16:50:00|9102.9|9097.9|9103.1|9098.1|9105.1|9100.1|9102.6|9097.6|54
1607532900000|2020-12-09 16:55:00|9103.4|9098.4|9099.6|9094.6|9104.4|9099.4|9099.6|9094.6|314
1607533200000|2020-12-09 17:00:00|9099.1|9094.1|9097.6|9092.6|9099.9|9094.9|9096.7|9091.7|213
1607533500000|2020-12-09 17:05:00|9097.4|9092.4|9099.9|9094.9|9100.1|9095.1|9096.4|9091.4|71
1607533800000|2020-12-09 17:10:00|9099.6|9094.6|9105.9|9100.9|9107.1|9102.1|9099.6|9094.6|125
1607534100000|2020-12-09 17:15:00|9106.1|9101.1|9112.1|9107.1|9112.1|9107.1|9105.6|9100.6|208
1607534400000|2020-12-09 17:20:00|9111.9|9106.9|9110.1|9105.1|9112.1|9107.1|9109.6|9104.6|38
1607534700000|2020-12-09 17:25:00|9110.6|9105.6|9111.4|9106.4|9111.4|9106.4|9110.1|9105.1|52
1607535000000|2020-12-09 17:30:00|9111.1|9106.1|9112.9|9107.9|9115.1|9110.1|9111.1|9106.1|151
1607535300000|2020-12-09 17:35:00|9112.6|9107.6|9111.4|9106.4|9113.1|9108.1|9111.4|9106.4|56
1607535600000|2020-12-09 17:40:00|9111.6|9106.6|9112.6|9107.6|9113.6|9108.6|9111.6|9106.6|19
1607535900000|2020-12-09 17:45:00|9112.9|9107.9|9112.9|9107.9|9114.6|9109.6|9111.9|9106.9|35
1607536200000|2020-12-09 17:50:00|9113.1|9108.1|9111.1|9106.1|9113.6|9108.6|9111.1|9106.1|41
1607536500000|2020-12-09 17:55:00|9111.4|9106.4|9107.4|9102.4|9111.6|9106.6|9107.1|9102.1|42
1607536800000|2020-12-09 18:00:00|9107.6|9102.6|9109.9|9104.9|9110.1|9105.1|9106.6|9101.6|143
1607537100000|2020-12-09 18:05:00|9109.6|9104.6|9109.1|9104.1|9110.1|9105.1|9108.4|9103.4|33
1607537400000|2020-12-09 18:10:00|9108.9|9103.9|9109.9|9104.9|9110.6|9105.6|9108.9|9103.9|30
1607537700000|2020-12-09 18:15:00|9110.1|9105.1|9109.1|9104.1|9111.6|9106.6|9109.1|9104.1|38
1607538000000|2020-12-09 18:20:00|9108.9|9103.9|9109.9|9104.9|9110.4|9105.4|9108.4|9103.4|12
1607538300000|2020-12-09 18:25:00|9109.6|9104.6|9108.1|9103.1|9110.1|9105.1|9107.6|9102.6|37
1607538600000|2020-12-09 18:30:00|9108.6|9103.6|9108.1|9103.1|9109.6|9104.6|9106.9|9101.9|80
1607538900000|2020-12-09 18:35:00|9107.6|9102.6|9108.9|9103.9|9109.4|9104.4|9106.6|9101.6|109
1607539200000|2020-12-09 18:40:00|9109.4|9104.4|9109.6|9104.6|9110.1|9105.1|9108.6|9103.6|66
1607539500000|2020-12-09 18:45:00|9109.9|9104.9|9112.6|9107.6|9113.1|9108.1|9109.6|9104.6|48
1607539800000|2020-12-09 18:50:00|9112.9|9107.9|9112.6|9107.6|9113.6|9108.6|9112.4|9107.4|42
1607540100000|2020-12-09 18:55:00|9112.1|9107.1|9113.9|9108.9|9114.1|9109.1|9111.4|9106.4|56
1607540400000|2020-12-09 19:00:00|9113.6|9108.6|9112.1|9107.1|9114.1|9109.1|9109.9|9104.9|95
1607540700000|2020-12-09 19:05:00|9111.6|9106.6|9108.1|9103.1|9111.6|9106.6|9107.6|9102.6|75
1607541000000|2020-12-09 19:10:00|9108.6|9103.6|9109.9|9104.9|9110.6|9105.6|9107.6|9102.6|22
1607541300000|2020-12-09 19:15:00|9109.6|9104.6|9109.1|9104.1|9110.9|9105.9|9109.1|9104.1|17
1607541600000|2020-12-09 19:20:00|9109.4|9104.4|9108.6|9103.6|9109.6|9104.6|9108.6|9103.6|28
1607541900000|2020-12-09 19:25:00|9108.4|9103.4|9107.4|9102.4|9108.6|9103.6|9107.1|9102.1|43
1607542200000|2020-12-09 19:30:00|9107.1|9102.1|9106.6|9101.6|9107.6|9102.6|9105.6|9100.6|31
1607542500000|2020-12-09 19:35:00|9106.9|9101.9|9107.1|9102.1|9107.6|9102.6|9106.1|9101.1|43
1607542800000|2020-12-09 19:40:00|9107.4|9102.4|9105.1|9100.1|9107.9|9102.9|9105.1|9100.1|51
1607543100000|2020-12-09 19:45:00|9104.6|9099.6|9106.1|9101.1|9106.6|9101.6|9104.4|9099.4|106
1607543400000|2020-12-09 19:50:00|9106.6|9101.6|9105.1|9100.1|9106.6|9101.6|9104.6|9099.6|110
1607543700000|2020-12-09 19:55:00|9105.6|9100.6|9104.1|9099.1|9105.9|9100.9|9103.6|9098.6|1722
1607544000000|2020-12-09 20:00:00|9104.6|9099.6|9104.1|9099.1|9105.1|9100.1|9102.6|9097.6|127
1607544300000|2020-12-09 20:05:00|9104.4|9099.4|9103.6|9098.6|9104.6|9099.6|9103.6|9098.6|53
1607544600000|2020-12-09 20:10:00|9103.1|9098.1|9104.1|9099.1|9104.6|9099.6|9102.6|9097.6|80
1607544900000|2020-12-09 20:15:00|9104.3|9099.3|9103.6|9098.6|9104.3|9099.3|9103.1|9098.1|29
1607545200000|2020-12-09 20:20:00|9103.8|9098.8|9104.1|9099.1|9104.3|9099.3|9103.1|9098.1|20
1607545500000|2020-12-09 20:25:00|9104.3|9099.3|9102.8|9097.8|9105.1|9100.1|9102.6|9097.6|31
1607545800000|2020-12-09 20:30:00|9103.1|9098.1|9101.1|9096.1|9103.1|9098.1|9101.1|9096.1|74
1607546100000|2020-12-09 20:35:00|9101.3|9096.3|9099.6|9094.6|9101.4|9096.4|9099.1|9094.1|92
1607546400000|2020-12-09 20:40:00|9099.3|9094.3|9098.1|9093.1|9099.6|9094.6|9098.1|9093.1|20
1607546700000|2020-12-09 20:45:00|9098.6|9093.6|9099.6|9094.6|9099.8|9094.8|9098.6|9093.6|98
1607547000000|2020-12-09 20:50:00|9099.3|9094.3|9099.3|9094.3|9099.6|9094.6|9098.1|9093.1|99
1607547300000|2020-12-09 20:55:00|9099.1|9094.1|9099.3|9094.3|9099.8|9094.8|9098.6|9093.6|162
1607547600000|2020-12-09 21:00:00|9099.4|9094.4|9098.4|9093.4|9099.8|9094.8|9098.3|9093.3|171
1607547900000|2020-12-09 21:05:00|9098.3|9093.3|9099.6|9094.6|9099.6|9094.6|9098.3|9093.3|15
1607548200000|2020-12-09 21:10:00|9099.4|9094.4|9098.1|9093.1|9099.4|9094.4|9098.1|9093.1|11
1607548500000|2020-12-09 21:15:00|9098.3|9093.3|9098.1|9093.1|9098.4|9093.4|9098.1|9093.1|20
1607548800000|2020-12-09 21:20:00|9098.3|9093.3|9098.1|9093.1|9098.3|9093.3|9098.1|9093.1|2
1607549100000|2020-12-09 21:25:00|9098.3|9093.3|9098.3|9093.3|9098.8|9093.8|9098.1|9093.1|12
1607549400000|2020-12-09 21:30:00|9098.4|9093.4|9099.3|9094.3|9099.8|9094.8|9098.3|9093.3|16
1607549700000|2020-12-09 21:35:00|9099.4|9094.4|9099.3|9094.3|9099.4|9094.4|9098.9|9093.9|4
1607550000000|2020-12-09 21:40:00|9098.9|9093.9|9099.3|9094.3|9099.3|9094.3|9098.8|9093.8|16
1607550300000|2020-12-09 21:45:00|9099.1|9094.1|9098.3|9093.3|9099.1|9094.1|9098.1|9093.1|9
1607550600000|2020-12-09 21:50:00|9098.6|9093.6|9098.6|9093.6|9098.6|9093.6|9098.6|9093.6|16
1607550900000|2020-12-09 21:55:00|9098.3|9093.3|9097.6|9092.6|9098.8|9093.8|9097.6|9092.6|47
1607562000000|2020-12-10 01:00:00|9101.1|9096.1|9100.6|9095.6|9101.1|9096.1|9099.6|9094.6|102
1607562300000|2020-12-10 01:05:00|9101.1|9096.1|9101.1|9096.1|9101.1|9096.1|9100.1|9095.1|22
1607562600000|2020-12-10 01:10:00|9101.3|9096.3|9102.1|9097.1|9102.1|9097.1|9101.1|9096.1|3
1607562900000|2020-12-10 01:15:00|9101.8|9096.8|9101.6|9096.6|9102.1|9097.1|9100.6|9095.6|1
1607563200000|2020-12-10 01:20:00|9101.3|9096.3|9101.1|9096.1|9101.8|9096.8|9101.1|9096.1|2
1607563500000|2020-12-10 01:25:00|9101.3|9096.3|9101.8|9096.8|9102.6|9097.6|9101.3|9096.3|29
1607563800000|2020-12-10 01:30:00|9101.6|9096.6|9102.1|9097.1|9102.1|9097.1|9101.3|9096.3|11
1607564100000|2020-12-10 01:35:00|9102.3|9097.3|9103.6|9098.6|9103.6|9098.6|9102.1|9097.1|27
1607564400000|2020-12-10 01:40:00|9103.3|9098.3|9103.6|9098.6|9104|9099|9103|9098|8
1607564700000|2020-12-10 01:45:00|9103.8|9098.8|9103.6|9098.6|9104.1|9099.1|9103.3|9098.3|5
1607565000000|2020-12-10 01:50:00|9103.5|9098.5|9102.6|9097.6|9103.6|9098.6|9102.5|9097.5|9
1607565300000|2020-12-10 01:55:00|9102.8|9097.8|9102.6|9097.6|9103.1|9098.1|9102.6|9097.6|10
1607565600000|2020-12-10 02:00:00|9102.8|9097.8|9103.6|9098.6|9103.6|9098.6|9102.6|9097.6|16
1607565900000|2020-12-10 02:05:00|9103.8|9098.8|9104.1|9099.1|9104.6|9099.6|9103.6|9098.6|28
1607566200000|2020-12-10 02:10:00|9104|9099|9103.1|9098.1|9104.1|9099.1|9102.5|9097.5|7
1607566500000|2020-12-10 02:15:00|9103.3|9098.3|9101.1|9096.1|9103.3|9098.3|9101.1|9096.1|1
1607566800000|2020-12-10 02:20:00|9101.3|9096.3|9099.5|9094.5|9101.8|9096.8|9099|9094|2
1607567100000|2020-12-10 02:25:00|9099.6|9094.6|9100.1|9095.1|9100.1|9095.1|9099.3|9094.3|3
1607567400000|2020-12-10 02:30:00|9100|9095|9099.1|9094.1|9100.1|9095.1|9099|9094|6
1607567700000|2020-12-10 02:35:00|9099.6|9094.6|9100.1|9095.1|9100.3|9095.3|9099.1|9094.1|13
1607568000000|2020-12-10 02:40:00|9099.6|9094.6|9098.8|9093.8|9100.1|9095.1|9098.8|9093.8|9
1607568300000|2020-12-10 02:45:00|9099.1|9094.1|9100.6|9095.6|9101.1|9096.1|9099.1|9094.1|17
1607568600000|2020-12-10 02:50:00|9100.8|9095.8|9100|9095|9101.1|9096.1|9099.6|9094.6|5
1607568900000|2020-12-10 02:55:00|9099.8|9094.8|9099.6|9094.6|9100.1|9095.1|9098.8|9093.8|15
1607569200000|2020-12-10 03:00:00|9099.1|9094.1|9100.6|9095.6|9100.6|9095.6|9099.1|9094.1|7
1607569500000|2020-12-10 03:05:00|9100.3|9095.3|9101.3|9096.3|9101.6|9096.6|9100.1|9095.1|2
1607569800000|2020-12-10 03:10:00|9101.1|9096.1|9100.1|9095.1|9102.1|9097.1|9100.1|9095.1|4
1607570100000|2020-12-10 03:15:00|9100.3|9095.3|9101.1|9096.1|9101.6|9096.6|9100.1|9095.1|12
1607570400000|2020-12-10 03:20:00|9101|9096|9101.1|9096.1|9101.6|9096.6|9100.5|9095.5|17
1607570700000|2020-12-10 03:25:00|9101.3|9096.3|9101.1|9096.1|9101.6|9096.6|9100.6|9095.6|1
1607571000000|2020-12-10 03:30:00|9101|9096|9100.5|9095.5|9101.1|9096.1|9100.3|9095.3|2
1607571300000|2020-12-10 03:35:00|9100.6|9095.6|9097.8|9092.8|9100.6|9095.6|9097.8|9092.8|6
1607571600000|2020-12-10 03:40:00|9098|9093|9097.1|9092.1|9098.6|9093.6|9096.8|9091.8|0
1607571900000|2020-12-10 03:45:00|9097.3|9092.3|9097.1|9092.1|9097.6|9092.6|9096.3|9091.3|0
1607572200000|2020-12-10 03:50:00|9097.3|9092.3|9098|9093|9098.1|9093.1|9097.1|9092.1|12
1607572500000|2020-12-10 03:55:00|9098.1|9093.1|9097.1|9092.1|9098.1|9093.1|9097|9092|9
1607572800000|2020-12-10 04:00:00|9097.3|9092.3|9096.5|9091.5|9097.5|9092.5|9096|9091|10
1607573100000|2020-12-10 04:05:00|9096.3|9091.3|9096.3|9091.3|9096.5|9091.5|9095.5|9090.5|11
1607573400000|2020-12-10 04:10:00|9096.1|9091.1|9094.6|9089.6|9096.3|9091.3|9094.6|9089.6|12
1607573700000|2020-12-10 04:15:00|9094.5|9089.5|9094.8|9089.8|9095|9090|9093.3|9088.3|13
1607574000000|2020-12-10 04:20:00|9094.6|9089.6|9095.6|9090.6|9095.6|9090.6|9094.6|9089.6|11
1607574300000|2020-12-10 04:25:00|9095.5|9090.5|9094|9089|9095.8|9090.8|9094|9089|15
1607574600000|2020-12-10 04:30:00|9094.1|9089.1|9095.5|9090.5|9095.5|9090.5|9094.1|9089.1|9
1607574900000|2020-12-10 04:35:00|9095.8|9090.8|9095.5|9090.5|9096|9091|9095|9090|7
1607575200000|2020-12-10 04:40:00|9095.6|9090.6|9095.3|9090.3|9095.8|9090.8|9095|9090|11
1607575500000|2020-12-10 04:45:00|9095.5|9090.5|9095.1|9090.1|9095.5|9090.5|9095|9090|13
1607575800000|2020-12-10 04:50:00|9095.3|9090.3|9094.5|9089.5|9095.3|9090.3|9094.5|9089.5|13
1607576100000|2020-12-10 04:55:00|9094.8|9089.8|9094|9089|9095|9090|9093.5|9088.5|28
1607576400000|2020-12-10 05:00:00|9094.1|9089.1|9094.6|9089.6|9095|9090|9094|9089|14
1607576700000|2020-12-10 05:05:00|9094.8|9089.8|9096|9091|9096|9091|9094.8|9089.8|4
1607577000000|2020-12-10 05:10:00|9095.8|9090.8|9095.5|9090.5|9096|9091|9095|9090|21
1607577300000|2020-12-10 05:15:00|9095.3|9090.3|9095|9090|9095.5|9090.5|9095|9090|12
1607577600000|2020-12-10 05:20:00|9095.3|9090.3|9095.8|9090.8|9096|9091|9095|9090|10
1607577900000|2020-12-10 05:25:00|9095.5|9090.5|9095.5|9090.5|9095.6|9090.6|9095.3|9090.3|4
1607578200000|2020-12-10 05:30:00|9095.6|9090.6|9095.5|9090.5|9095.8|9090.8|9095.5|9090.5|1
1607578500000|2020-12-10 05:35:00|9095.8|9090.8|9096.6|9091.6|9096.8|9091.8|9095.6|9090.6|1
1607578800000|2020-12-10 05:40:00|9096.5|9091.5|9096|9091|9097|9092|9096|9091|2
1607579100000|2020-12-10 05:45:00|9096.3|9091.3|9096.5|9091.5|9096.5|9091.5|9095.8|9090.8|12
1607579400000|2020-12-10 05:50:00|9097|9092|9098|9093|9098|9093|9096.5|9091.5|35
1607579700000|2020-12-10 05:55:00|9098.1|9093.1|9096.1|9091.1|9098.5|9093.5|9096.1|9091.1|10
1607580000000|2020-12-10 06:00:00|9096.3|9091.3|9098.3|9093.3|9098.6|9093.6|9096.3|9091.3|7
1607580300000|2020-12-10 06:05:00|9098.6|9093.6|9098.3|9093.3|9099.3|9094.3|9098.3|9093.3|3
1607580600000|2020-12-10 06:10:00|9098.6|9093.6|9098.6|9093.6|9099.6|9094.6|9098.3|9093.3|13
1607580900000|2020-12-10 06:15:00|9098.8|9093.8|9099.1|9094.1|9099.1|9094.1|9098.6|9093.6|9
1607581200000|2020-12-10 06:20:00|9099.3|9094.3|9098.3|9093.3|9099.6|9094.6|9098.1|9093.1|0
1607581500000|2020-12-10 06:25:00|9098.1|9093.1|9097.8|9092.8|9098.1|9093.1|9097.3|9092.3|0
1607581800000|2020-12-10 06:30:00|9097.6|9092.6|9099.1|9094.1|9099.6|9094.6|9097.6|9092.6|21
1607582100000|2020-12-10 06:35:00|9099.3|9094.3|9100.1|9095.1|9100.3|9095.3|9099.1|9094.1|8
1607582400000|2020-12-10 06:40:00|9100.5|9095.5|9102.6|9097.6|9102.6|9097.6|9100.3|9095.3|8
1607582700000|2020-12-10 06:45:00|9102.8|9097.8|9102|9097|9103.1|9098.1|9101.3|9096.3|7
1607583000000|2020-12-10 06:50:00|9102.1|9097.1|9101.8|9096.8|9102.1|9097.1|9101.1|9096.1|41
1607583300000|2020-12-10 06:55:00|9101.6|9096.6|9103.6|9098.6|9103.6|9098.6|9101.1|9096.1|10
1607583600000|2020-12-10 07:00:00|9103.8|9098.8|9102.8|9097.8|9105.1|9100.1|9102.6|9097.6|41
1607583900000|2020-12-10 07:05:00|9102.6|9097.6|9102.5|9097.5|9104.1|9099.1|9102.1|9097.1|8
1607584200000|2020-12-10 07:10:00|9102.3|9097.3|9100.1|9095.1|9102.3|9097.3|9099.1|9094.1|7
1607584500000|2020-12-10 07:15:00|9100|9095|9098.6|9093.6|9101.3|9096.3|9098.6|9093.6|3
1607584800000|2020-12-10 07:20:00|9098.8|9093.8|9099.3|9094.3|9100.8|9095.8|9098.6|9093.6|6
1607585100000|2020-12-10 07:25:00|9099.6|9094.6|9101.3|9096.3|9102.3|9097.3|9098.6|9093.6|15
1607585400000|2020-12-10 07:30:00|9101.1|9096.1|9100.3|9095.3|9103.6|9098.6|9100.1|9095.1|19
1607585700000|2020-12-10 07:35:00|9100.1|9095.1|9100.6|9095.6|9101.6|9096.6|9098.6|9093.6|30
1607586000000|2020-12-10 07:40:00|9100.5|9095.5|9102|9097|9102.6|9097.6|9100.3|9095.3|7
1607586300000|2020-12-10 07:45:00|9101.8|9096.8|9102.3|9097.3|9102.6|9097.6|9100.1|9095.1|9
1607586600000|2020-12-10 07:50:00|9102.6|9097.6|9103.1|9098.1|9104.1|9099.1|9102.1|9097.1|206
1607586900000|2020-12-10 07:55:00|9102.6|9097.6|9104.1|9099.1|9104.6|9099.6|9101.6|9096.6|66
1607587200000|2020-12-10 08:00:00|9103.8|9098.8|9105.8|9100.8|9107.1|9102.1|9103.6|9098.6|55
1607587500000|2020-12-10 08:05:00|9106.1|9101.1|9103.6|9098.6|9106.6|9101.6|9102.5|9097.5|62
1607587800000|2020-12-10 08:10:00|9103.5|9098.5|9103|9098|9103.6|9098.6|9101.8|9096.8|23
1607588100000|2020-12-10 08:15:00|9103.1|9098.1|9105.1|9100.1|9105.8|9100.8|9103|9098|3
1607588400000|2020-12-10 08:20:00|9104.8|9099.8|9102.5|9097.5|9106.6|9101.6|9102.5|9097.5|24
1607588700000|2020-12-10 08:25:00|9102.3|9097.3|9102.3|9097.3|9103.1|9098.1|9101|9096|6
1607589000000|2020-12-10 08:30:00|9102|9097|9098.1|9093.1|9102.1|9097.1|9098.1|9093.1|27
1607589300000|2020-12-10 08:35:00|9098.6|9093.6|9101|9096|9101.6|9096.6|9097.1|9092.1|5
1607589600000|2020-12-10 08:40:00|9100.8|9095.8|9102.6|9097.6|9104.1|9099.1|9100.6|9095.6|13
1607589900000|2020-12-10 08:45:00|9103.1|9098.1|9103.8|9098.8|9105.6|9100.6|9102.3|9097.3|19
1607590200000|2020-12-10 08:50:00|9103.6|9098.6|9105.3|9100.3|9105.6|9100.6|9102.5|9097.5|10
1607590500000|2020-12-10 08:55:00|9105.1|9100.1|9105.1|9100.1|9105.6|9100.6|9103.6|9098.6|61
1607590800000|2020-12-10 09:00:00|9105.6|9100.6|9108.3|9103.3|9109.1|9104.1|9105.1|9100.1|20
1607591100000|2020-12-10 09:05:00|9108.1|9103.1|9109.6|9104.6|9109.6|9104.6|9106.6|9101.6|35
1607591400000|2020-12-10 09:10:00|9109.8|9104.8|9108.3|9103.3|9109.8|9104.8|9107.8|9102.8|28
1607591700000|2020-12-10 09:15:00|9108.1|9103.1|9104.6|9099.6|9108.3|9103.3|9104.3|9099.3|34
1607592000000|2020-12-10 09:20:00|9105.1|9100.1|9105.1|9100.1|9105.3|9100.3|9103.5|9098.5|14
1607592300000|2020-12-10 09:25:00|9104.8|9099.8|9101.8|9096.8|9104.8|9099.8|9099.8|9094.8|25
1607592600000|2020-12-10 09:30:00|9102.1|9097.1|9099.6|9094.6|9102.3|9097.3|9099|9094|29
1607592900000|2020-12-10 09:35:00|9100|9095|9098.3|9093.3|9100|9095|9096|9091|28
1607593200000|2020-12-10 09:40:00|9098.1|9093.1|9096.1|9091.1|9098.6|9093.6|9095.6|9090.6|46
1607593500000|2020-12-10 09:45:00|9095.6|9090.6|9096.6|9091.6|9096.8|9091.8|9094.5|9089.5|28
1607593800000|2020-12-10 09:50:00|9096.8|9091.8|9095.6|9090.6|9097|9092|9093.6|9088.6|27
1607594100000|2020-12-10 09:55:00|9096|9091|9096.1|9091.1|9098|9093|9095.5|9090.5|41
1607594400000|2020-12-10 10:00:00|9096.6|9091.6|9094.8|9089.8|9097.3|9092.3|9094.8|9089.8|24
1607594700000|2020-12-10 10:05:00|9095|9090|9096|9091|9096|9091|9094.5|9089.5|19
1607595000000|2020-12-10 10:10:00|9095.8|9090.8|9093.6|9088.6|9095.8|9090.8|9093.5|9088.5|29
1607595300000|2020-12-10 10:15:00|9093.8|9088.8|9096|9091|9096.8|9091.8|9093.5|9088.5|18
1607595600000|2020-12-10 10:20:00|9096.1|9091.1|9096.3|9091.3|9096.6|9091.6|9095.3|9090.3|4
1607595900000|2020-12-10 10:25:00|9096|9091|9096|9091|9097|9092|9095|9090|14
1607596200000|2020-12-10 10:30:00|9096.3|9091.3|9097.3|9092.3|9097.3|9092.3|9094.5|9089.5|177
1607596500000|2020-12-10 10:35:00|9097.5|9092.5|9098.6|9093.6|9099.3|9094.3|9097|9092|8
1607596800000|2020-12-10 10:40:00|9098.8|9093.8|9099|9094|9100|9095|9098.5|9093.5|41
1607597100000|2020-12-10 10:45:00|9099.1|9094.1|9098.1|9093.1|9100.5|9095.5|9098.1|9093.1|30
1607597400000|2020-12-10 10:50:00|9098|9093|9098.1|9093.1|9099|9094|9097.1|9092.1|4
1607597700000|2020-12-10 10:55:00|9098.8|9093.8|9100.1|9095.1|9100.1|9095.1|9098.1|9093.1|15
1607598000000|2020-12-10 11:00:00|9100|9095|9100.6|9095.6|9101.3|9096.3|9098.8|9093.8|13
1607598300000|2020-12-10 11:05:00|9100.8|9095.8|9101.1|9096.1|9102|9097|9099.8|9094.8|54
1607598600000|2020-12-10 11:10:00|9100.8|9095.8|9101.8|9096.8|9101.8|9096.8|9100.1|9095.1|16
1607598900000|2020-12-10 11:15:00|9101.6|9096.6|9101.3|9096.3|9102.1|9097.1|9100|9095|15
1607599200000|2020-12-10 11:20:00|9101.1|9096.1|9100.1|9095.1|9101.5|9096.5|9099.6|9094.6|102
1607599500000|2020-12-10 11:25:00|9100.6|9095.6|9103.3|9098.3|9103.6|9098.6|9100.6|9095.6|38
1607599800000|2020-12-10 11:30:00|9103.1|9098.1|9103.6|9098.6|9103.8|9098.8|9101.3|9096.3|18
1607600100000|2020-12-10 11:35:00|9103.3|9098.3|9104.6|9099.6|9104.8|9099.8|9103.1|9098.1|6
1607600400000|2020-12-10 11:40:00|9104.8|9099.8|9106.6|9101.6|9106.6|9101.6|9104.8|9099.8|25
1607600700000|2020-12-10 11:45:00|9106.3|9101.3|9107.1|9102.1|9107.6|9102.6|9104.6|9099.6|304
1607601000000|2020-12-10 11:50:00|9107.6|9102.6|9108.1|9103.1|9108.6|9103.6|9106.8|9101.8|61
1607601300000|2020-12-10 11:55:00|9107.8|9102.8|9107.6|9102.6|9109.3|9104.3|9105.6|9100.6|16
1607601600000|2020-12-10 12:00:00|9107.1|9102.1|9108.6|9103.6|9110.1|9105.1|9107.1|9102.1|43
1607601900000|2020-12-10 12:05:00|9108.3|9103.3|9110.1|9105.1|9110.1|9105.1|9107.6|9102.6|54
1607602200000|2020-12-10 12:10:00|9110.3|9105.3|9108.1|9103.1|9110.6|9105.6|9107.6|9102.6|26
1607602500000|2020-12-10 12:15:00|9108.3|9103.3|9109.1|9104.1|9109.6|9104.6|9107.3|9102.3|65
1607602800000|2020-12-10 12:20:00|9108.8|9103.8|9108.1|9103.1|9110.3|9105.3|9107.6|9102.6|18
1607603100000|2020-12-10 12:25:00|9107.6|9102.6|9107.6|9102.6|9109.6|9104.6|9107|9102|34
1607603400000|2020-12-10 12:30:00|9107.8|9102.8|9106.3|9101.3|9109.6|9104.6|9106.1|9101.1|37
1607603700000|2020-12-10 12:35:00|9106.6|9101.6|9105.8|9100.8|9107.6|9102.6|9105.1|9100.1|21
1607604000000|2020-12-10 12:40:00|9105.6|9100.6|9108|9103|9108|9103|9104.8|9099.8|56
1607604300000|2020-12-10 12:45:00|9106.8|9101.8|9093.3|9088.3|9107.3|9102.3|9089.3|9084.3|499
1607604600000|2020-12-10 12:50:00|9093|9088|9094.1|9089.1|9099.8|9094.8|9091.8|9086.8|215
1607604900000|2020-12-10 12:55:00|9094.3|9089.3|9091.6|9086.6|9094.3|9089.3|9088.1|9083.1|123
1607605200000|2020-12-10 13:00:00|9091.8|9086.8|9085.6|9080.6|9091.8|9086.8|9085.6|9080.6|77
1607605500000|2020-12-10 13:05:00|9085.8|9080.8|9087.5|9082.5|9087.5|9082.5|9082.5|9077.5|123
1607605800000|2020-12-10 13:10:00|9087.8|9082.8|9089.5|9084.5|9090|9085|9086|9081|52
1607606100000|2020-12-10 13:15:00|9089.1|9084.1|9092|9087|9092.6|9087.6|9088.6|9083.6|46
1607606400000|2020-12-10 13:20:00|9092.6|9087.6|9094.1|9089.1|9095.1|9090.1|9092|9087|699
1607606700000|2020-12-10 13:25:00|9094.6|9089.6|9092.3|9087.3|9095.1|9090.1|9092|9087|77
1607607000000|2020-12-10 13:30:00|9092.1|9087.1|9086.6|9081.6|9092.6|9087.6|9083.1|9078.1|261
1607607300000|2020-12-10 13:35:00|9086.3|9081.3|9081.8|9076.8|9086.6|9081.6|9080.6|9075.6|602
1607607600000|2020-12-10 13:40:00|9082.1|9077.1|9078.6|9073.6|9082.6|9077.6|9075.8|9070.8|127
1607607900000|2020-12-10 13:45:00|9078.8|9073.8|9078.3|9073.3|9083.1|9078.1|9076.8|9071.8|66
1607608200000|2020-12-10 13:50:00|9078.1|9073.1|9085.8|9080.8|9086.1|9081.1|9077.1|9072.1|75
1607608500000|2020-12-10 13:55:00|9085.6|9080.6|9083.8|9078.8|9087.6|9082.6|9081.1|9076.1|140
1607608800000|2020-12-10 14:00:00|9083.6|9078.6|9090.1|9085.1|9091.1|9086.1|9081.6|9076.6|65
1607609100000|2020-12-10 14:05:00|9089.6|9084.6|9096.1|9091.1|9096.8|9091.8|9087.6|9082.6|197
1607609400000|2020-12-10 14:10:00|9095.6|9090.6|9094.6|9089.6|9099.6|9094.6|9091.5|9086.5|171
1607609700000|2020-12-10 14:15:00|9094.8|9089.8|9092.8|9087.8|9095.8|9090.8|9091.6|9086.6|31
1607610000000|2020-12-10 14:20:00|9093.1|9088.1|9094.6|9089.6|9096.1|9091.1|9092.1|9087.1|42
1607610300000|2020-12-10 14:25:00|9094.8|9089.8|9094.1|9089.1|9097.8|9092.8|9093.8|9088.8|49
1607610600000|2020-12-10 14:30:00|9093.8|9088.8|9089.8|9084.8|9093.8|9088.8|9087.3|9082.3|73
1607610900000|2020-12-10 14:35:00|9090.1|9085.1|9080.6|9075.6|9090.1|9085.1|9079.6|9074.6|101
1607611200000|2020-12-10 14:40:00|9080.8|9075.8|9078.1|9073.1|9082.1|9077.1|9077.1|9072.1|77
1607611500000|2020-12-10 14:45:00|9077.6|9072.6|9074.6|9069.6|9077.6|9072.6|9072.3|9067.3|109
1607611800000|2020-12-10 14:50:00|9074.5|9069.5|9072.1|9067.1|9074.6|9069.6|9070.1|9065.1|264
1607612100000|2020-12-10 14:55:00|9072.3|9067.3|9065.8|9060.8|9072.3|9067.3|9064.6|9059.6|257
1607612400000|2020-12-10 15:00:00|9066.1|9061.1|9062.3|9057.3|9066.3|9061.3|9061.6|9056.6|229
1607612700000|2020-12-10 15:05:00|9062.6|9057.6|9064.6|9059.6|9064.6|9059.6|9060.3|9055.3|108
1607613000000|2020-12-10 15:10:00|9063.8|9058.8|9069.6|9064.6|9069.8|9064.8|9063.6|9058.6|164
1607613300000|2020-12-10 15:15:00|9069.1|9064.1|9073.3|9068.3|9073.8|9068.8|9068.6|9063.6|133
1607613600000|2020-12-10 15:20:00|9073.6|9068.6|9077.1|9072.1|9077.6|9072.6|9072.6|9067.6|186
1607613900000|2020-12-10 15:25:00|9077.3|9072.3|9078.1|9073.1|9080.1|9075.1|9075.3|9070.3|283
1607614200000|2020-12-10 15:30:00|9078|9073|9082.3|9077.3|9083.6|9078.6|9076.5|9071.5|176
1607614500000|2020-12-10 15:35:00|9082.6|9077.6|9077.1|9072.1|9083.5|9078.5|9076.5|9071.5|57
1607614800000|2020-12-10 15:40:00|9077.3|9072.3|9075.3|9070.3|9080.1|9075.1|9075.1|9070.1|52
1607615100000|2020-12-10 15:45:00|9075.1|9070.1|9081.1|9076.1|9081.1|9076.1|9073.1|9068.1|47
1607615400000|2020-12-10 15:50:00|9080.8|9075.8|9074.5|9069.5|9080.8|9075.8|9072.8|9067.8|40
1607615700000|2020-12-10 15:55:00|9074.3|9069.3|9079.5|9074.5|9082.8|9077.8|9073|9068|92
1607616000000|2020-12-10 16:00:00|9079.3|9074.3|9080.1|9075.1|9082.6|9077.6|9078.1|9073.1|37
1607616300000|2020-12-10 16:05:00|9079.8|9074.8|9088.1|9083.1|9088.6|9083.6|9079.6|9074.6|424
1607616600000|2020-12-10 16:10:00|9088.3|9083.3|9088.5|9083.5|9089.3|9084.3|9086.6|9081.6|51
1607616900000|2020-12-10 16:15:00|9088.6|9083.6|9087.3|9082.3|9089.5|9084.5|9087|9082|138
1607617200000|2020-12-10 16:20:00|9087|9082|9086.5|9081.5|9089|9084|9086.5|9081.5|192
1607617500000|2020-12-10 16:25:00|9086|9081|9086|9081|9087|9082|9085.5|9080.5|273
1607617800000|2020-12-10 16:30:00|9085.8|9080.8|9087.5|9082.5|9087.8|9082.8|9085|9080|40
1607618100000|2020-12-10 16:35:00|9087.8|9082.8|9089|9084|9090|9085|9087|9082|43
1607618400000|2020-12-10 16:40:00|9089.5|9084.5|9086|9081|9089.5|9084.5|9085.8|9080.8|60
1607618700000|2020-12-10 16:45:00|9086.5|9081.5|9084.5|9079.5|9086.5|9081.5|9083.5|9078.5|38
1607619000000|2020-12-10 16:50:00|9084|9079|9086.5|9081.5|9086.5|9081.5|9083|9078|36
1607619300000|2020-12-10 16:55:00|9087|9082|9085.5|9080.5|9087.8|9082.8|9084|9079|40
1607619600000|2020-12-10 17:00:00|9085|9080|9082.5|9077.5|9085|9080|9082.5|9077.5|59
1607619900000|2020-12-10 17:05:00|9082.3|9077.3|9083|9078|9083|9078|9081.8|9076.8|31
1607620200000|2020-12-10 17:10:00|9082.8|9077.8|9079.5|9074.5|9082.8|9077.8|9078.3|9073.3|44
1607620500000|2020-12-10 17:15:00|9079|9074|9081|9076|9081.3|9076.3|9078.5|9073.5|39
1607620800000|2020-12-10 17:20:00|9080.8|9075.8|9081|9076|9081.5|9076.5|9080|9075|94
1607621100000|2020-12-10 17:25:00|9080.8|9075.8|9080.3|9075.3|9081.5|9076.5|9080|9075|34
1607621400000|2020-12-10 17:30:00|9080.1|9075.1|9081.5|9076.5|9082.3|9077.3|9079.1|9074.1|75
1607621700000|2020-12-10 17:35:00|9082|9077|9080|9075|9082.3|9077.3|9080|9075|40
1607622000000|2020-12-10 17:40:00|9079.5|9074.5|9081.5|9076.5|9082.3|9077.3|9079|9074|63
1607622300000|2020-12-10 17:45:00|9081.3|9076.3|9080.5|9075.5|9081.3|9076.3|9079.5|9074.5|35
1607622600000|2020-12-10 17:50:00|9080.8|9075.8|9083|9078|9083|9078|9080.5|9075.5|40
1607622900000|2020-12-10 17:55:00|9083.5|9078.5|9082.8|9077.8|9084|9079|9081|9076|90
1607623200000|2020-12-10 18:00:00|9082.5|9077.5|9088.5|9083.5|9090|9085|9082.5|9077.5|460
1607623500000|2020-12-10 18:05:00|9088.8|9083.8|9088|9083|9089.3|9084.3|9085.5|9080.5|67
1607623800000|2020-12-10 18:10:00|9088.3|9083.3|9083|9078|9089|9084|9083|9078|66
1607624100000|2020-12-10 18:15:00|9083.5|9078.5|9080.8|9075.8|9083.5|9078.5|9080.5|9075.5|78
1607624400000|2020-12-10 18:20:00|9081|9076|9081.5|9076.5|9081.5|9076.5|9079.5|9074.5|60
1607624700000|2020-12-10 18:25:00|9082|9077|9083.3|9078.3|9083.8|9078.8|9081.5|9076.5|40
1607625000000|2020-12-10 18:30:00|9083.5|9078.5|9080.5|9075.5|9083.5|9078.5|9080.3|9075.3|29
1607625300000|2020-12-10 18:35:00|9080.3|9075.3|9081.5|9076.5|9082|9077|9080|9075|41
1607625600000|2020-12-10 18:40:00|9081|9076|9080.5|9075.5|9081.8|9076.8|9080.5|9075.5|47
1607625900000|2020-12-10 18:45:00|9080|9075|9082|9077|9082.8|9077.8|9079.3|9074.3|74
1607626200000|2020-12-10 18:50:00|9082.3|9077.3|9082.5|9077.5|9084|9079|9082|9077|40
1607626500000|2020-12-10 18:55:00|9082.8|9077.8|9082.5|9077.5|9083|9078|9082|9077|36
1607626800000|2020-12-10 19:00:00|9082|9077|9083.5|9078.5|9083.5|9078.5|9081.8|9076.8|8
1607627100000|2020-12-10 19:05:00|9084|9079|9082.5|9077.5|9084|9079|9082.5|9077.5|17
1607627400000|2020-12-10 19:10:00|9082.3|9077.3|9083.5|9078.5|9084.5|9079.5|9082.3|9077.3|34
1607627700000|2020-12-10 19:15:00|9083.8|9078.8|9084|9079|9085.5|9080.5|9083.5|9078.5|22
1607628000000|2020-12-10 19:20:00|9083.5|9078.5|9082.8|9077.8|9084.3|9079.3|9082.5|9077.5|11
1607628300000|2020-12-10 19:25:00|9083|9078|9082.8|9077.8|9084|9079|9082.5|9077.5|16
1607628600000|2020-12-10 19:30:00|9083|9078|9079.5|9074.5|9083|9078|9079.3|9074.3|29
1607628900000|2020-12-10 19:35:00|9079.3|9074.3|9076.5|9071.5|9079.3|9074.3|9076.5|9071.5|160
1607629200000|2020-12-10 19:40:00|9077|9072|9077.8|9072.8|9078.5|9073.5|9077|9072|94
1607629500000|2020-12-10 19:45:00|9078|9073|9076|9071|9078|9073|9075.8|9070.8|46
1607629800000|2020-12-10 19:50:00|9076.3|9071.3|9077|9072|9077.3|9072.3|9076|9071|24
1607630100000|2020-12-10 19:55:00|9077.3|9072.3|9078|9073|9078.5|9073.5|9077|9072|1495
1607630400000|2020-12-10 20:00:00|9077.8|9072.8|9077.5|9072.5|9079|9074|9077.5|9072.5|97
1607630700000|2020-12-10 20:05:00|9077.8|9072.8|9078|9073|9078.2|9073.2|9077|9072|179
1607631000000|2020-12-10 20:10:00|9077.5|9072.5|9075|9070|9078.5|9073.5|9074.7|9069.7|49
1607631300000|2020-12-10 20:15:00|9074.5|9069.5|9074|9069|9074.5|9069.5|9072|9067|46
1607631600000|2020-12-10 20:20:00|9074.3|9069.3|9072|9067|9074.5|9069.5|9072|9067|5
1607631900000|2020-12-10 20:25:00|9072.2|9067.2|9072.5|9067.5|9074.2|9069.2|9072.2|9067.2|10
1607632200000|2020-12-10 20:30:00|9073|9068|9074|9069|9074.2|9069.2|9073|9068|7
1607632500000|2020-12-10 20:35:00|9073.7|9068.7|9074|9069|9074|9069|9073|9068|12
1607632800000|2020-12-10 20:40:00|9073.5|9068.5|9073.5|9068.5|9073.5|9068.5|9072|9067|20
1607633100000|2020-12-10 20:45:00|9073|9068|9072.5|9067.5|9073.5|9068.5|9072|9067|6
1607633400000|2020-12-10 20:50:00|9072.7|9067.7|9071.5|9066.5|9073.5|9068.5|9071.5|9066.5|18
1607633700000|2020-12-10 20:55:00|9072|9067|9072.7|9067.7|9074|9069|9072|9067|16
1607634000000|2020-12-10 21:00:00|9073|9068|9078|9073|9078|9073|9072.7|9067.7|120
1607634300000|2020-12-10 21:05:00|9077.5|9072.5|9077.5|9072.5|9077.5|9072.5|9076.5|9071.5|26
1607634600000|2020-12-10 21:10:00|9077.7|9072.7|9077.2|9072.2|9078|9073|9076|9071|50
1607634900000|2020-12-10 21:15:00|9076.7|9071.7|9077|9072|9077.5|9072.5|9076.5|9071.5|14
1607635200000|2020-12-10 21:20:00|9077.2|9072.2|9075.2|9070.2|9077.2|9072.2|9075|9070|21
1607635500000|2020-12-10 21:25:00|9075|9070|9075.5|9070.5|9075.7|9070.7|9075|9070|12
1607635800000|2020-12-10 21:30:00|9075.2|9070.2|9075|9070|9075.5|9070.5|9075|9070|16
1607636100000|2020-12-10 21:35:00|9074.5|9069.5|9074|9069|9075|9070|9074|9069|8
1607636400000|2020-12-10 21:40:00|9074.2|9069.2|9074|9069|9074.5|9069.5|9073.7|9068.7|4
1607636700000|2020-12-10 21:45:00|9073.7|9068.7|9074.5|9069.5|9075|9070|9073.7|9068.7|21
1607637000000|2020-12-10 21:50:00|9074.7|9069.7|9074.5|9069.5|9075|9070|9074|9069|16
1607637300000|2020-12-10 21:55:00|9074.7|9069.7|9076.3|9069.3|9076.4|9071.4|9073.7|9068|29
1607648400000|2020-12-11 01:00:00|9069.5|9064.5|9065|9060|9069.5|9064.5|9065|9060|8
1607648700000|2020-12-11 01:05:00|9065.5|9060.5|9064|9059|9065.5|9060.5|9063.5|9058.5|16
1607649000000|2020-12-11 01:10:00|9063.5|9058.5|9065.5|9060.5|9067|9062|9063.5|9058.5|25
1607649300000|2020-12-11 01:15:00|9065.7|9060.7|9063|9058|9065.7|9060.7|9063|9058|17
1607649600000|2020-12-11 01:20:00|9063.5|9058.5|9060.2|9055.2|9063.5|9058.5|9059.5|9054.5|89
1607649900000|2020-12-11 01:25:00|9060.7|9055.7|9062.5|9057.5|9062.5|9057.5|9060.5|9055.5|6
1607650200000|2020-12-11 01:30:00|9062|9057|9061.5|9056.5|9062.2|9057.2|9061|9056|1
1607650500000|2020-12-11 01:35:00|9061.2|9056.2|9062|9057|9062|9057|9060.5|9055.5|11
1607650800000|2020-12-11 01:40:00|9061.7|9056.7|9060.2|9055.2|9062|9057|9060|9055|4
1607651100000|2020-12-11 01:45:00|9060|9055|9060.5|9055.5|9061|9056|9060|9055|6
1607651400000|2020-12-11 01:50:00|9060|9055|9059.5|9054.5|9060.5|9055.5|9059.5|9054.5|10
1607651700000|2020-12-11 01:55:00|9059.2|9054.2|9062|9057|9063|9058|9058.7|9053.7|16
1607652000000|2020-12-11 02:00:00|9062.2|9057.2|9063.7|9058.7|9064.2|9059.2|9062.2|9057.2|4
1607652300000|2020-12-11 02:05:00|9063.5|9058.5|9064|9059|9065.2|9060.2|9063.5|9058.5|21
1607652600000|2020-12-11 02:10:00|9063.7|9058.7|9063|9058|9064|9059|9063|9058|0
1607652900000|2020-12-11 02:15:00|9063.2|9058.2|9063.5|9058.5|9063.7|9058.7|9063|9058|1
1607653200000|2020-12-11 02:20:00|9064|9059|9062.7|9057.7|9064|9059|9062.5|9057.5|6
1607653500000|2020-12-11 02:25:00|9062.5|9057.5|9062.5|9057.5|9062.5|9057.5|9062|9057|0
1607653800000|2020-12-11 02:30:00|9062.2|9057.2|9063|9058|9064|9059|9062.2|9057.2|5
1607654100000|2020-12-11 02:35:00|9063.5|9058.5|9063.5|9058.5|9063.7|9058.7|9062.5|9057.5|5
1607654400000|2020-12-11 02:40:00|9064|9059|9064|9059|9064.5|9059.5|9063.5|9058.5|3
1607654700000|2020-12-11 02:45:00|9063.7|9058.7|9063.5|9058.5|9064|9059|9063|9058|2
1607655000000|2020-12-11 02:50:00|9063.7|9058.7|9062.5|9057.5|9064|9059|9062.5|9057.5|2
1607655300000|2020-12-11 02:55:00|9062|9057|9059.5|9054.5|9062|9057|9059|9054|6
1607655600000|2020-12-11 03:00:00|9060|9055|9060.7|9055.7|9061|9056|9059.2|9054.2|4
1607655900000|2020-12-11 03:05:00|9061|9056|9061.5|9056.5|9062.2|9057.2|9061|9056|2
1607656200000|2020-12-11 03:10:00|9061.7|9056.7|9062.7|9057.7|9062.7|9057.7|9061|9056|4
1607656500000|2020-12-11 03:15:00|9063|9058|9061.5|9056.5|9063|9058|9061.5|9056.5|2
1607656800000|2020-12-11 03:20:00|9061.7|9056.7|9060.5|9055.5|9061.7|9056.7|9060.5|9055.5|0
1607657100000|2020-12-11 03:25:00|9060.7|9055.7|9059|9054|9061|9056|9059|9054|45
1607657400000|2020-12-11 03:30:00|9059.2|9054.2|9060|9055|9060.5|9055.5|9059|9054|1
1607657700000|2020-12-11 03:35:00|9060.5|9055.5|9061|9056|9061.5|9056.5|9060.2|9055.2|1
1607658000000|2020-12-11 03:40:00|9060.7|9055.7|9059.7|9054.7|9061|9056|9059.5|9054.5|1
1607658300000|2020-12-11 03:45:00|9060|9055|9061|9056|9061.5|9056.5|9059.5|9054.5|0
1607658600000|2020-12-11 03:50:00|9060.7|9055.7|9061.5|9056.5|9061.5|9056.5|9060.7|9055.7|1
1607658900000|2020-12-11 03:55:00|9061.2|9056.2|9061|9056|9061.5|9056.5|9060.5|9055.5|1
1607659200000|2020-12-11 04:00:00|9060.7|9055.7|9060|9055|9061|9056|9060|9055|0
1607659500000|2020-12-11 04:05:00|9059.7|9054.7|9059|9054|9060|9055|9059|9054|2
1607659800000|2020-12-11 04:10:00|9059.2|9054.2|9060.2|9055.2|9060.5|9055.5|9059|9054|19
1607660100000|2020-12-11 04:15:00|9060|9055|9060|9055|9060.5|9055.5|9060|9055|1
1607660400000|2020-12-11 04:20:00|9059.7|9054.7|9060|9055|9060.5|9055.5|9059.7|9054.7|0
1607660700000|2020-12-11 04:25:00|9059.7|9054.7|9060|9055|9060.5|9055.5|9059.7|9054.7|0
1607661000000|2020-12-11 04:30:00|9060.2|9055.2|9060|9055|9060.5|9055.5|9060|9055|2
1607661300000|2020-12-11 04:35:00|9059.5|9054.5|9060|9055|9060.2|9055.2|9059.5|9054.5|0
1607661600000|2020-12-11 04:40:00|9060.5|9055.5|9060.2|9055.2|9060.5|9055.5|9060|9055|1
1607661900000|2020-12-11 04:45:00|9060.5|9055.5|9060.5|9055.5|9061|9056|9060.2|9055.2|0
1607662200000|2020-12-11 04:50:00|9060.7|9055.7|9061.7|9056.7|9061.7|9056.7|9060.5|9055.5|1
1607662500000|2020-12-11 04:55:00|9061.5|9056.5|9062.2|9057.2|9062.2|9057.2|9061.5|9056.5|0
1607662800000|2020-12-11 05:00:00|9062|9057|9061|9056|9062.2|9057.2|9061|9056|0
1607663100000|2020-12-11 05:05:00|9061.2|9056.2|9062|9057|9062.2|9057.2|9061|9056|0
1607663400000|2020-12-11 05:10:00|9062.2|9057.2|9062.2|9057.2|9063|9058|9062|9057|4
1607663700000|2020-12-11 05:15:00|9062.5|9057.5|9062|9057|9062.5|9057.5|9061.5|9056.5|0
1607664000000|2020-12-11 05:20:00|9062.2|9057.2|9062.5|9057.5|9062.5|9057.5|9062|9057|0
1607664300000|2020-12-11 05:25:00|9062.7|9057.7|9062.5|9057.5|9063|9058|9062|9057|2
1607664600000|2020-12-11 05:30:00|9062.7|9057.7|9062.5|9057.5|9063|9058|9062.5|9057.5|0
1607664900000|2020-12-11 05:35:00|9062.7|9057.7|9062.5|9057.5|9062.7|9057.7|9062.2|9057.2|0
1607665200000|2020-12-11 05:40:00|9063|9058|9062.5|9057.5|9063|9058|9062.5|9057.5|0
1607665500000|2020-12-11 05:45:00|9062.2|9057.2|9062.5|9057.5|9062.5|9057.5|9061.5|9056.5|0
1607665800000|2020-12-11 05:50:00|9062|9057|9061|9056|9062|9057|9061|9056|0
1607666100000|2020-12-11 05:55:00|9061.2|9056.2|9062.5|9057.5|9062.5|9057.5|9061.2|9056.2|0
1607666400000|2020-12-11 06:00:00|9062|9057|9061.5|9056.5|9062.2|9057.2|9061.5|9056.5|0
1607666700000|2020-12-11 06:05:00|9061.7|9056.7|9062|9057|9062|9057|9061.5|9056.5|0
1607667000000|2020-12-11 06:10:00|9061.7|9056.7|9062|9057|9062.2|9057.2|9061.5|9056.5|0
1607667300000|2020-12-11 06:15:00|9062.2|9057.2|9062|9057|9063|9058|9061.7|9056.7|13
1607667600000|2020-12-11 06:20:00|9061.7|9056.7|9060|9055|9062|9057|9060|9055|3
1607667900000|2020-12-11 06:25:00|9059.7|9054.7|9058.5|9053.5|9060.2|9055.2|9058.5|9053.5|0
1607668200000|2020-12-11 06:30:00|9058.7|9053.7|9058.2|9053.2|9059|9054|9058|9053|1
1607668500000|2020-12-11 06:35:00|9058.5|9053.5|9059.5|9054.5|9059.7|9054.7|9057|9052|0
1607668800000|2020-12-11 06:40:00|9059|9054|9059.2|9054.2|9060|9055|9059|9054|2
1607669100000|2020-12-11 06:45:00|9059.5|9054.5|9059|9054|9059.5|9054.5|9059|9054|1
1607669400000|2020-12-11 06:50:00|9058.5|9053.5|9059.5|9054.5|9059.7|9054.7|9058.5|9053.5|0
1607669700000|2020-12-11 06:55:00|9060|9055|9060.5|9055.5|9060.5|9055.5|9059.5|9054.5|0
1607670000000|2020-12-11 07:00:00|9060|9055|9061|9056|9062|9057|9059.5|9054.5|17
1607670300000|2020-12-11 07:05:00|9061.2|9056.2|9061|9056|9061.5|9056.5|9060|9055|11
1607670600000|2020-12-11 07:10:00|9060.7|9055.7|9059|9054|9060.7|9055.7|9059|9054|2
1607670900000|2020-12-11 07:15:00|9059.5|9054.5|9059.5|9054.5|9060.5|9055.5|9059.2|9054.2|3
1607671200000|2020-12-11 07:20:00|9060|9055|9061.5|9056.5|9062|9057|9059.5|9054.5|1
1607671500000|2020-12-11 07:25:00|9061|9056|9062.5|9057.5|9063|9058|9061|9056|5
1607671800000|2020-12-11 07:30:00|9062.2|9057.2|9067|9062|9067.5|9062.5|9062|9057|28
1607672100000|2020-12-11 07:35:00|9066.7|9061.7|9069.5|9064.5|9070.2|9065.2|9066.5|9061.5|17
1607672400000|2020-12-11 07:40:00|9070|9065|9074|9069|9074.5|9069.5|9070|9065|26
1607672700000|2020-12-11 07:45:00|9073.5|9068.5|9076|9071|9077|9072|9073.5|9068.5|4
1607673000000|2020-12-11 07:50:00|9076.5|9071.5|9077.7|9072.7|9078.5|9073.5|9075.5|9070.5|7
1607673300000|2020-12-11 07:55:00|9077.5|9072.5|9078.2|9073.2|9080.5|9075.5|9077|9072|13
1607673600000|2020-12-11 08:00:00|9078|9073|9074.7|9069.7|9079.5|9074.5|9074.5|9069.5|19
1607673900000|2020-12-11 08:05:00|9074.5|9069.5|9077|9072|9077.7|9072.7|9074.5|9069.5|3
1607674200000|2020-12-11 08:10:00|9077.5|9072.5|9082.9|9077.9|9083|9078|9076|9071|79
1607674500000|2020-12-11 08:15:00|9082.5|9077.5|9089|9084|9089|9084|9082.4|9077.4|39
1607674800000|2020-12-11 08:20:00|9088.7|9083.7|9090.5|9085.5|9092.5|9087.5|9086.2|9081.2|10
1607675100000|2020-12-11 08:25:00|9090.7|9085.7|9090|9085|9091.5|9086.5|9088|9083|58
1607675400000|2020-12-11 08:30:00|9090.2|9085.2|9087|9082|9091.2|9086.2|9087|9082|0
1607675700000|2020-12-11 08:35:00|9086.5|9081.5|9089.5|9084.5|9089.7|9084.7|9086.5|9081.5|53
1607676000000|2020-12-11 08:40:00|9090|9085|9084|9079|9090.5|9085.5|9084|9079|8
1607676300000|2020-12-11 08:45:00|9084.5|9079.5|9090.2|9085.2|9090.5|9085.5|9084.5|9079.5|8
1607676600000|2020-12-11 08:50:00|9090.5|9085.5|9094|9089|9094|9089|9089|9084|4
1607676900000|2020-12-11 08:55:00|9094.2|9089.2|9089.5|9084.5|9095|9090|9088.5|9083.5|7
1607677200000|2020-12-11 09:00:00|9089|9084|9086.2|9081.2|9089|9084|9084|9079|65
1607677500000|2020-12-11 09:05:00|9086|9081|9089.5|9084.5|9090|9085|9086|9081|7
1607677800000|2020-12-11 09:10:00|9089.4|9084.4|9086.5|9081.5|9089.5|9084.5|9085|9080|7
1607678100000|2020-12-11 09:15:00|9086.2|9081.2|9082|9077|9086.5|9081.5|9082|9077|5
1607678400000|2020-12-11 09:20:00|9082.5|9077.5|9085.5|9080.5|9085.5|9080.5|9082.2|9077.2|5
1607678700000|2020-12-11 09:25:00|9085.7|9080.7|9085.9|9080.9|9088|9083|9084.7|9079.7|7
1607679000000|2020-12-11 09:30:00|9085.7|9080.7|9086.9|9081.9|9086.9|9081.9|9084.2|9079.2|44
1607679300000|2020-12-11 09:35:00|9086.5|9081.5|9083.7|9078.7|9086.7|9081.7|9082.5|9077.5|64
1607679600000|2020-12-11 09:40:00|9084|9079|9083.7|9078.7|9085|9080|9082.2|9077.2|53
1607679900000|2020-12-11 09:45:00|9084|9079|9085.5|9080.5|9086.5|9081.5|9082.5|9077.5|8
1607680200000|2020-12-11 09:50:00|9085.7|9080.7|9090.5|9085.5|9091.5|9086.5|9085.5|9080.5|14
1607680500000|2020-12-11 09:55:00|9091|9086|9091.2|9086.2|9094|9089|9089.5|9084.5|40
1607680800000|2020-12-11 10:00:00|9091.5|9086.5|9087.5|9082.5|9092|9087|9087.2|9082.2|6
1607681100000|2020-12-11 10:05:00|9087.7|9082.7|9087.5|9082.5|9088.2|9083.2|9085.7|9080.7|51
1607681400000|2020-12-11 10:10:00|9087|9082|9086.5|9081.5|9087.5|9082.5|9084.7|9079.7|18
1607681700000|2020-12-11 10:15:00|9086.2|9081.2|9087|9082|9087.5|9082.5|9085|9080|10
1607682000000|2020-12-11 10:20:00|9087.2|9082.2|9084.7|9079.7|9088.5|9083.5|9084.7|9079.7|10
1607682300000|2020-12-11 10:25:00|9084.5|9079.5|9083.2|9078.2|9084.7|9079.7|9081.2|9076.2|61
1607682600000|2020-12-11 10:30:00|9083|9078|9085|9080|9085.2|9080.2|9081.9|9076.9|64
1607682900000|2020-12-11 10:35:00|9085.2|9080.2|9087.5|9082.5|9087.9|9082.9|9084.4|9079.4|15
1607683200000|2020-12-11 10:40:00|9087.9|9082.9|9087|9082|9087.9|9082.9|9085.5|9080.5|56
1607683500000|2020-12-11 10:45:00|9087.5|9082.5|9088.5|9083.5|9089.5|9084.5|9087.5|9082.5|16
1607683800000|2020-12-11 10:50:00|9088.7|9083.7|9090|9085|9090.2|9085.2|9088|9083|10
1607684100000|2020-12-11 10:55:00|9090.2|9085.2|9094.4|9089.4|9095|9090|9090|9085|19
1607684400000|2020-12-11 11:00:00|9094.5|9089.5|9093.5|9088.5|9096.5|9091.5|9093.4|9088.4|24
1607684700000|2020-12-11 11:05:00|9093.4|9088.4|9093.2|9088.2|9096.2|9091.2|9093.2|9088.2|4
1607685000000|2020-12-11 11:10:00|9093.4|9088.4|9095.9|9090.9|9096|9091|9092.9|9087.9|9
1607685300000|2020-12-11 11:15:00|9095.7|9090.7|9097.5|9092.5|9098.5|9093.5|9095.5|9090.5|14
1607685600000|2020-12-11 11:20:00|9097.7|9092.7|9098|9093|9099|9094|9097|9092|64
1607685900000|2020-12-11 11:25:00|9097.7|9092.7|9097|9092|9098|9093|9096.5|9091.5|12
1607686200000|2020-12-11 11:30:00|9097.2|9092.2|9096.5|9091.5|9097.4|9092.4|9095|9090|4
1607686500000|2020-12-11 11:35:00|9096.2|9091.2|9094.5|9089.5|9097|9092|9094|9089|19
1607686800000|2020-12-11 11:40:00|9095|9090|9099.2|9094.2|9100.5|9095.5|9094.4|9089.4|10
1607687100000|2020-12-11 11:45:00|9099|9094|9095.4|9090.4|9099.2|9094.2|9094.7|9089.7|5
1607687400000|2020-12-11 11:50:00|9095|9090|9098.5|9093.5|9098.5|9093.5|9093.2|9088.2|10
1607687700000|2020-12-11 11:55:00|9098.4|9093.4|9094.2|9089.2|9098.5|9093.5|9094|9089|10
1607688000000|2020-12-11 12:00:00|9094.4|9089.4|9097.2|9092.2|9098|9093|9093.5|9088.5|5
1607688300000|2020-12-11 12:05:00|9097|9092|9095.5|9090.5|9098.5|9093.5|9095.4|9090.4|19
1607688600000|2020-12-11 12:10:00|9095.7|9090.7|9095.9|9090.9|9096.4|9091.4|9094.7|9089.7|9
1607688900000|2020-12-11 12:15:00|9096.4|9091.4|9094.2|9089.2|9096.4|9091.4|9093.7|9088.7|61
1607689200000|2020-12-11 12:20:00|9094|9089|9095.4|9090.4|9096.7|9091.7|9093.9|9088.9|161
1607689500000|2020-12-11 12:25:00|9094.9|9089.9|9095.9|9090.9|9096.9|9091.9|9094.4|9089.4|12
1607689800000|2020-12-11 12:30:00|9096.2|9091.2|9096.4|9091.4|9096.9|9091.9|9094.4|9089.4|22
1607690100000|2020-12-11 12:35:00|9095.9|9090.9|9094.4|9089.4|9096.7|9091.7|9093.4|9088.4|12
1607690400000|2020-12-11 12:40:00|9093.9|9088.9|9094.9|9089.9|9095.4|9090.4|9092.9|9087.9|36
1607690700000|2020-12-11 12:45:00|9094.7|9089.7|9093.4|9088.4|9094.7|9089.7|9092.9|9087.9|19
1607691000000|2020-12-11 12:50:00|9093.7|9088.7|9094.4|9089.4|9095.2|9090.2|9092.4|9087.4|8
1607691300000|2020-12-11 12:55:00|9094.7|9089.7|9094.4|9089.4|9095.4|9090.4|9093.9|9088.9|29
1607691600000|2020-12-11 13:00:00|9094.7|9089.7|9094.9|9089.9|9095.4|9090.4|9093.4|9088.4|99
1607691900000|2020-12-11 13:05:00|9094.4|9089.4|9096.9|9091.9|9097.9|9092.9|9094.2|9089.2|41
1607692200000|2020-12-11 13:10:00|9096.7|9091.7|9096.4|9091.4|9098.9|9093.9|9095.4|9090.4|13
1607692500000|2020-12-11 13:15:00|9095.9|9090.9|9095.4|9090.4|9096.7|9091.7|9093.4|9088.4|22
1607692800000|2020-12-11 13:20:00|9095.9|9090.9|9099.4|9094.4|9099.9|9094.9|9095.9|9090.9|235
1607693100000|2020-12-11 13:25:00|9098.9|9093.9|9100.5|9091.5|9100.8|9094.4|9097.4|9091.2|17
1607693400000|2020-12-11 13:30:00|9100.3|9091.3|9095.4|9090.4|9100.3|9094.7|9093.9|9088.9|48
1607693700000|2020-12-11 13:35:00|9095.7|9090.7|9093.9|9088.9|9097.9|9092.9|9093.4|9088.4|11
1607694000000|2020-12-11 13:40:00|9093.4|9088.4|9094.4|9089.4|9094.7|9089.7|9092.4|9087.4|27
1607694300000|2020-12-11 13:45:00|9094.7|9089.7|9091.9|9086.9|9094.9|9089.9|9090.9|9085.9|49
1607694600000|2020-12-11 13:50:00|9092.4|9087.4|9095.4|9090.4|9095.9|9090.9|9092.4|9087.4|6
1607694900000|2020-12-11 13:55:00|9095.7|9090.7|9097.2|9092.2|9098.2|9093.2|9095.2|9090.2|21
1607695200000|2020-12-11 14:00:00|9097.4|9092.4|9096.7|9091.7|9098.9|9093.9|9096.4|9091.4|16
1607695500000|2020-12-11 14:05:00|9096.9|9091.9|9095.9|9090.9|9098.4|9093.4|9095.7|9090.7|21
1607695800000|2020-12-11 14:10:00|9095.4|9090.4|9093.4|9088.4|9096.7|9091.7|9093.2|9088.2|7
1607696100000|2020-12-11 14:15:00|9093.2|9088.2|9089.7|9084.7|9093.4|9088.4|9088.4|9083.4|12
1607696400000|2020-12-11 14:20:00|9089.4|9084.4|9087.9|9082.9|9089.4|9084.4|9085.4|9080.4|37
1607696700000|2020-12-11 14:25:00|9088.4|9083.4|9091.4|9086.4|9091.9|9086.9|9088.4|9083.4|124
1607697000000|2020-12-11 14:30:00|9091.7|9086.7|9092.4|9087.4|9092.9|9087.9|9089.7|9084.7|21
1607697300000|2020-12-11 14:35:00|9091.9|9086.9|9092.4|9087.4|9092.9|9087.9|9090.4|9085.4|19
1607697600000|2020-12-11 14:40:00|9092.2|9087.2|9097.2|9092.2|9097.4|9092.4|9091.9|9086.9|216
1607697900000|2020-12-11 14:45:00|9096.9|9091.9|9096.4|9091.4|9098.4|9093.4|9095.4|9090.4|94
1607698200000|2020-12-11 14:50:00|9096.9|9091.9|9094.4|9089.4|9098.2|9093.2|9093.4|9088.4|125
1607698500000|2020-12-11 14:55:00|9094.2|9089.2|9095.6|9086.6|9095.7|9090.7|9092.4|9086.6|155
1607698800000|2020-12-11 15:00:00|9093.7|9088.7|9091.9|9086.9|9093.7|9088.7|9090.4|9085.4|124
1607699100000|2020-12-11 15:05:00|9091.7|9086.7|9090.2|9085.2|9091.9|9086.9|9088.9|9083.9|42
1607699400000|2020-12-11 15:10:00|9090.4|9085.4|9085.9|9080.9|9090.9|9085.9|9085.4|9080.4|35
1607699700000|2020-12-11 15:15:00|9086.4|9081.4|9086.4|9081.4|9089.9|9084.9|9085.4|9080.4|160
1607700000000|2020-12-11 15:20:00|9086.9|9081.9|9086.9|9081.9|9088.4|9083.4|9084.4|9079.4|149
1607700300000|2020-12-11 15:25:00|9086.4|9081.4|9083.9|9078.9|9086.9|9081.9|9083.2|9078.2|9
1607700600000|2020-12-11 15:30:00|9083.7|9078.7|9084.4|9079.4|9084.4|9079.4|9081.9|9076.9|10
1607700900000|2020-12-11 15:35:00|9084.7|9079.7|9085.7|9080.7|9089.2|9084.2|9084.4|9079.4|376
1607701200000|2020-12-11 15:40:00|9085.4|9080.4|9086.9|9081.9|9089.9|9084.9|9084.9|9079.9|66
1607701500000|2020-12-11 15:45:00|9086.4|9081.4|9090.7|9085.7|9090.9|9085.9|9085.4|9080.4|392
1607701800000|2020-12-11 15:50:00|9090.9|9085.9|9092.9|9087.9|9093.9|9088.9|9089.9|9084.9|429
1607702100000|2020-12-11 15:55:00|9093.4|9088.4|9097.4|9092.4|9098.4|9093.4|9093.4|9088.4|356
1607702400000|2020-12-11 16:00:00|9097.7|9092.7|9095.4|9090.4|9098.2|9093.2|9094.2|9089.2|354
1607702700000|2020-12-11 16:05:00|9095.9|9090.9|9095.4|9090.4|9097.4|9092.4|9094.4|9089.4|67
1607703000000|2020-12-11 16:10:00|9095.7|9090.7|9093.4|9088.4|9095.9|9090.9|9092.9|9087.9|20
1607703300000|2020-12-11 16:15:00|9093.7|9088.7|9092.2|9087.2|9094.9|9089.9|9091.4|9086.4|47
1607703600000|2020-12-11 16:20:00|9091.9|9086.9|9093.4|9088.4|9094.4|9089.4|9090.9|9085.9|47
1607703900000|2020-12-11 16:25:00|9092.9|9087.9|9093.9|9088.9|9093.9|9088.9|9092.7|9087.7|26
1607704200000|2020-12-11 16:30:00|9093.4|9088.4|9093.9|9088.9|9095.4|9090.4|9093.2|9088.2|18
1607704500000|2020-12-11 16:35:00|9094.4|9089.4|9095.9|9090.9|9096.2|9091.2|9093.4|9088.4|75
1607704800000|2020-12-11 16:40:00|9095.4|9090.4|9093.9|9088.9|9095.9|9090.9|9092.7|9087.7|24
1607705100000|2020-12-11 16:45:00|9094.4|9089.4|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|18
1607705400000|2020-12-11 16:50:00|9095.7|9090.7|9093.9|9088.9|9095.7|9090.7|9093.2|9088.2|44
1607705700000|2020-12-11 16:55:00|9094.2|9089.2|9095.7|9090.7|9096.9|9091.9|9093.4|9088.4|356
1607706000000|2020-12-11 17:00:00|9095.4|9090.4|9096.9|9091.9|9096.9|9091.9|9095.4|9090.4|3
1607706300000|2020-12-11 17:05:00|9097.4|9092.4|9096.9|9091.9|9097.9|9092.9|9096.4|9091.4|4
1607706600000|2020-12-11 17:10:00|9096.7|9091.7|9095.9|9090.9|9096.9|9091.9|9095.4|9090.4|222
1607706900000|2020-12-11 17:15:00|9095.7|9090.7|9095.4|9090.4|9095.9|9090.9|9094.4|9089.4|65
1607707200000|2020-12-11 17:20:00|9095.2|9090.2|9094.4|9089.4|9095.4|9090.4|9093.7|9088.7|332
1607707500000|2020-12-11 17:25:00|9094.9|9089.9|9094.6|9089.6|9095.4|9090.4|9094.4|9089.4|287
1607707800000|2020-12-11 17:30:00|9094.4|9089.4|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|60
1607708100000|2020-12-11 17:35:00|9095.1|9090.1|9095.9|9090.9|9096.4|9091.4|9094.1|9089.1|40
1607708400000|2020-12-11 17:40:00|9095.6|9090.6|9096.9|9091.9|9097.1|9092.1|9095.4|9090.4|10
1607708700000|2020-12-11 17:45:00|9097.4|9092.4|9095.1|9090.1|9097.4|9092.4|9094.9|9089.9|30
1607709000000|2020-12-11 17:50:00|9095.4|9090.4|9094.6|9089.6|9095.4|9090.4|9093.9|9088.9|4
1607709300000|2020-12-11 17:55:00|9094.9|9089.9|9092.9|9087.9|9094.9|9089.9|9092.4|9087.4|60
1607709600000|2020-12-11 18:00:00|9092.4|9087.4|9093.4|9088.4|9094.4|9089.4|9092.4|9087.4|12
1607709900000|2020-12-11 18:05:00|9093.9|9088.9|9093.4|9088.4|9093.9|9088.9|9092.9|9087.9|64
1607710200000|2020-12-11 18:10:00|9092.9|9087.9|9094.9|9089.9|9094.9|9089.9|9092.9|9087.9|1
1607710500000|2020-12-11 18:15:00|9094.4|9089.4|9095.4|9090.4|9095.4|9090.4|9093.9|9088.9|94
1607710800000|2020-12-11 18:20:00|9095.9|9090.9|9095.9|9090.9|9096.4|9091.4|9095.6|9090.6|30
1607711100000|2020-12-11 18:25:00|9096.1|9091.1|9095.9|9090.9|9096.4|9091.4|9095.4|9090.4|1
1607711400000|2020-12-11 18:30:00|9095.4|9090.4|9096.9|9091.9|9096.9|9091.9|9095.4|9090.4|27
1607711700000|2020-12-11 18:35:00|9096.6|9091.6|9096.4|9091.4|9097.1|9092.1|9095.9|9090.9|5
1607712000000|2020-12-11 18:40:00|9095.9|9090.9|9094.9|9089.9|9095.9|9090.9|9093.9|9088.9|11
1607712300000|2020-12-11 18:45:00|9095.4|9090.4|9095.9|9090.9|9096.9|9091.9|9095.4|9090.4|0
1607712600000|2020-12-11 18:50:00|9095.6|9090.6|9096.9|9091.9|9096.9|9091.9|9095.6|9090.6|0
1607712900000|2020-12-11 18:55:00|9096.4|9091.4|9093.9|9088.9|9096.4|9091.4|9093.9|9088.9|2
1607713200000|2020-12-11 19:00:00|9093.4|9088.4|9096.4|9091.4|9096.4|9091.4|9093.4|9088.4|6
1607713500000|2020-12-11 19:05:00|9095.9|9090.9|9094.9|9089.9|9096.4|9091.4|9094.6|9089.6|55
1607713800000|2020-12-11 19:10:00|9094.6|9089.6|9094.9|9089.9|9095.1|9090.1|9093.9|9088.9|2
1607714100000|2020-12-11 19:15:00|9095.1|9090.1|9095.4|9090.4|9095.6|9090.6|9094.9|9089.9|1
1607714400000|2020-12-11 19:20:00|9095.6|9090.6|9093.9|9088.9|9095.9|9090.9|9093.9|9088.9|0
1607714700000|2020-12-11 19:25:00|9093.6|9088.6|9093.4|9088.4|9094.4|9089.4|9093.4|9088.4|0
1607715000000|2020-12-11 19:30:00|9093.1|9088.1|9092.4|9087.4|9093.4|9088.4|9091.9|9086.9|25
1607715300000|2020-12-11 19:35:00|9092.9|9087.9|9093.9|9088.9|9093.9|9088.9|9091.9|9086.9|150
1607715600000|2020-12-11 19:40:00|9093.6|9088.6|9093.9|9088.9|9094.6|9089.6|9092.4|9087.4|1
1607715900000|2020-12-11 19:45:00|9093.6|9088.6|9093.4|9088.4|9094.1|9089.1|9092.6|9087.6|13
1607716200000|2020-12-11 19:50:00|9093.6|9088.6|9093.4|9088.4|9093.6|9088.6|9092.4|9087.4|4
1607716500000|2020-12-11 19:55:00|9093.6|9088.6|9094.6|9089.6|9095.6|9090.6|9093.4|9088.4|1472
1607716800000|2020-12-11 20:00:00|9094.9|9089.9|9093.4|9088.4|9094.9|9089.9|9093.4|9088.4|7
1607717100000|2020-12-11 20:05:00|9093.6|9088.6|9093.9|9088.9|9094.4|9089.4|9093.4|9088.4|0
1607717400000|2020-12-11 20:10:00|9094.1|9089.1|9093.9|9088.9|9094.1|9089.1|9092.9|9087.9|1
1607717700000|2020-12-11 20:15:00|9093.6|9088.6|9092.6|9087.6|9094.4|9089.4|9092.4|9087.4|4
1607718000000|2020-12-11 20:20:00|9092.4|9087.4|9093.9|9088.9|9094.1|9089.1|9092.4|9087.4|0
1607718300000|2020-12-11 20:25:00|9093.4|9088.4|9093.4|9088.4|9093.9|9088.9|9093.1|9088.1|4
1607718600000|2020-12-11 20:30:00|9092.9|9087.9|9092.4|9087.4|9093.6|9088.6|9092.4|9087.4|12
1607718900000|2020-12-11 20:35:00|9092.9|9087.9|9092.9|9087.9|9093.4|9088.4|9092.4|9087.4|1
1607719200000|2020-12-11 20:40:00|9092.6|9087.6|9094.6|9089.6|9094.9|9089.9|9092.4|9087.4|2
1607719500000|2020-12-11 20:45:00|9094.9|9089.9|9094.4|9089.4|9094.9|9089.9|9094.1|9089.1|0
1607719800000|2020-12-11 20:50:00|9094.6|9089.6|9095.4|9090.4|9096.4|9091.4|9094.6|9089.6|0
1607720100000|2020-12-11 20:55:00|9095.6|9090.6|9092.6|9087.6|9095.6|9090.6|9092.6|9087.6|8
1607720400000|2020-12-11 21:00:00|9092.4|9087.4|9094.1|9089.1|9094.1|9089.1|9092.1|9087.1|7
1607720700000|2020-12-11 21:05:00|9094.4|9089.4|9093.9|9088.9|9094.9|9089.9|9093.4|9088.4|5
1607721000000|2020-12-11 21:10:00|9093.4|9088.4|9094.1|9089.1|9094.1|9089.1|9093.4|9088.4|4
1607721300000|2020-12-11 21:15:00|9093.9|9088.9|9093.9|9088.9|9094.4|9089.4|9093.9|9088.9|0
1607721600000|2020-12-11 21:20:00|9093.4|9088.4|9093.9|9088.9|9094.1|9089.1|9093.4|9088.4|0
1607721900000|2020-12-11 21:25:00|9093.4|9088.4|9093.4|9088.4|9094.4|9089.4|9093.1|9088.1|0
1607722200000|2020-12-11 21:30:00|9093.6|9088.6|9093.6|9088.6|9093.9|9088.9|9093.4|9088.4|16
1607722500000|2020-12-11 21:35:00|9093.4|9088.4|9094.4|9089.4|9094.4|9089.4|9093.4|9088.4|5
1607722800000|2020-12-11 21:40:00|9094.1|9089.1|9094.4|9089.4|9094.4|9089.4|9094.1|9089.1|6
1607723100000|2020-12-11 21:45:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9093.6|9088.6|3
1607723400000|2020-12-11 21:50:00|9093.6|9088.6|9093.1|9088.1|9095.9|9090.9|9092.9|9087.9|7
1607723700000|2020-12-11 21:55:00|9093.6|9088.6|9097|9088|9097.7|9089.4|9092.9|9086.3|0
1607907600000|2020-12-14 01:00:00|9084.3|9079.3|9085.8|9080.8|9086.3|9081.3|9083.5|9078.5|18
1607907900000|2020-12-14 01:05:00|9085.5|9080.5|9085.5|9080.5|9085.8|9080.8|9083.8|9078.8|5
1607908200000|2020-12-14 01:10:00|9085.3|9080.3|9083.8|9078.8|9085.8|9080.8|9082.8|9077.8|15
1607908500000|2020-12-14 01:15:00|9084|9079|9082.5|9077.5|9084|9079|9082|9077|14
1607908800000|2020-12-14 01:20:00|9082.8|9077.8|9082.8|9077.8|9083|9078|9082|9077|0
1607909100000|2020-12-14 01:25:00|9083|9078|9082.8|9077.8|9083.3|9078.3|9082|9077|22
1607909400000|2020-12-14 01:30:00|9083|9078|9080.3|9075.3|9083.5|9078.5|9080.3|9075.3|9
1607909700000|2020-12-14 01:35:00|9080.5|9075.5|9080.3|9075.3|9081.3|9076.3|9079.8|9074.8|6
1607910000000|2020-12-14 01:40:00|9080|9075|9079.8|9074.8|9080.8|9075.8|9079.5|9074.5|12
1607910300000|2020-12-14 01:45:00|9080|9075|9078.3|9073.3|9080.8|9075.8|9078.3|9073.3|13
1607910600000|2020-12-14 01:50:00|9078|9073|9078.8|9073.8|9078.8|9073.8|9076.5|9071.5|7
1607910900000|2020-12-14 01:55:00|9078.5|9073.5|9078.8|9073.8|9079.5|9074.5|9078|9073|3
1607911200000|2020-12-14 02:00:00|9078.5|9073.5|9078.8|9073.8|9078.8|9073.8|9077.8|9072.8|9
1607911500000|2020-12-14 02:05:00|9079|9074|9077.8|9072.8|9079.3|9074.3|9077.8|9072.8|9
1607911800000|2020-12-14 02:10:00|9078|9073|9078|9073|9078|9073|9076.8|9071.8|6
1607912100000|2020-12-14 02:15:00|9078.3|9073.3|9077.8|9072.8|9078.3|9073.3|9077|9072|2
1607912400000|2020-12-14 02:20:00|9078|9073|9077.3|9072.3|9078.3|9073.3|9077.3|9072.3|0
1607912700000|2020-12-14 02:25:00|9077.5|9072.5|9077|9072|9077.5|9072.5|9076.8|9071.8|8
1607913000000|2020-12-14 02:30:00|9076.8|9071.8|9077.5|9072.5|9078.3|9073.3|9076.8|9071.8|8
1607913300000|2020-12-14 02:35:00|9077.3|9072.3|9078.8|9073.8|9079.3|9074.3|9077.3|9072.3|4
1607913600000|2020-12-14 02:40:00|9079|9074|9077.5|9072.5|9079.3|9074.3|9077.5|9072.5|1
1607913900000|2020-12-14 02:45:00|9077.8|9072.8|9076.3|9071.3|9077.8|9072.8|9075.8|9070.8|3
1607914200000|2020-12-14 02:50:00|9076|9071|9075.8|9070.8|9076.3|9071.3|9075.3|9070.3|1
1607914500000|2020-12-14 02:55:00|9075.5|9070.5|9075.5|9070.5|9076|9071|9074.3|9069.3|5
1607914800000|2020-12-14 03:00:00|9075.8|9070.8|9075.8|9070.8|9075.8|9070.8|9074.8|9069.8|1
1607915100000|2020-12-14 03:05:00|9075.5|9070.5|9077|9072|9077.8|9072.8|9075.3|9070.3|8
1607915400000|2020-12-14 03:10:00|9077.3|9072.3|9076.8|9071.8|9077.3|9072.3|9076.3|9071.3|3
1607915700000|2020-12-14 03:15:00|9076.3|9071.3|9075.5|9070.5|9077.3|9072.3|9075.5|9070.5|4
1607916000000|2020-12-14 03:20:00|9075.3|9070.3|9075.8|9070.8|9076.3|9071.3|9075.3|9070.3|1
1607916300000|2020-12-14 03:25:00|9075.5|9070.5|9075.8|9070.8|9076.3|9071.3|9075.5|9070.5|1
1607916600000|2020-12-14 03:30:00|9076|9071|9076.3|9071.3|9076.3|9071.3|9075.8|9070.8|9
1607916900000|2020-12-14 03:35:00|9076.8|9071.8|9077.3|9072.3|9077.7|9072.7|9076.5|9071.5|9
1607917200000|2020-12-14 03:40:00|9077.5|9072.5|9076.7|9071.7|9077.5|9072.5|9076.3|9071.3|3
1607917500000|2020-12-14 03:45:00|9076.8|9071.8|9076.8|9071.8|9076.8|9071.8|9076.2|9071.2|15
1607917800000|2020-12-14 03:50:00|9076.5|9071.5|9076.2|9071.2|9076.7|9071.7|9075.8|9070.8|6
1607918100000|2020-12-14 03:55:00|9076|9071|9076.2|9071.2|9076.3|9071.3|9075.7|9070.7|1
1607918400000|2020-12-14 04:00:00|9076|9071|9076.2|9071.2|9076.2|9071.2|9075.3|9070.3|6
1607918700000|2020-12-14 04:05:00|9076.5|9071.5|9076.5|9071.5|9076.8|9071.8|9076.2|9071.2|0
1607919000000|2020-12-14 04:10:00|9076.8|9071.8|9077.2|9072.2|9077.3|9072.3|9076.5|9071.5|21
1607919300000|2020-12-14 04:15:00|9077|9072|9077|9072|9077.3|9072.3|9076.3|9071.3|2
1607919600000|2020-12-14 04:20:00|9077.2|9072.2|9077|9072|9077.2|9072.2|9076.7|9071.7|3
1607919900000|2020-12-14 04:25:00|9077.2|9072.2|9077|9072|9077.7|9072.7|9076.7|9071.7|1
1607920200000|2020-12-14 04:30:00|9076.7|9071.7|9077.2|9072.2|9077.7|9072.7|9076.7|9071.7|4
1607920500000|2020-12-14 04:35:00|9077.5|9072.5|9077.7|9072.7|9077.7|9072.7|9076.7|9071.7|3
1607920800000|2020-12-14 04:40:00|9077.5|9072.5|9076.7|9071.7|9077.7|9072.7|9076.7|9071.7|2
1607921100000|2020-12-14 04:45:00|9077|9072|9077.7|9072.7|9077.7|9072.7|9076.7|9071.7|2
1607921400000|2020-12-14 04:50:00|9077.5|9072.5|9077.7|9072.7|9077.7|9072.7|9077.2|9072.2|5
1607921700000|2020-12-14 04:55:00|9078|9073|9077.2|9072.2|9078.2|9073.2|9077.2|9072.2|13
1607922000000|2020-12-14 05:00:00|9077.5|9072.5|9078.2|9073.2|9078.2|9073.2|9077.5|9072.5|2
1607922300000|2020-12-14 05:05:00|9078|9073|9078.7|9073.7|9079|9074|9077.7|9072.7|0
1607922600000|2020-12-14 05:10:00|9079|9074|9078.2|9073.2|9079.2|9074.2|9078.2|9073.2|2
1607922900000|2020-12-14 05:15:00|9078|9073|9077.7|9072.7|9078.2|9073.2|9077.7|9072.7|2
1607923200000|2020-12-14 05:20:00|9078|9073|9077.7|9072.7|9078.2|9073.2|9077.2|9072.2|0
1607923500000|2020-12-14 05:25:00|9078|9073|9077.7|9072.7|9078|9073|9077.5|9072.5|0
1607923800000|2020-12-14 05:30:00|9077.5|9072.5|9077.5|9072.5|9077.7|9072.7|9076.7|9071.7|2
1607924100000|2020-12-14 05:35:00|9077.2|9072.2|9075.5|9070.5|9077.7|9072.7|9075.2|9070.2|8
1607924400000|2020-12-14 05:40:00|9075.2|9070.2|9075.2|9070.2|9075.7|9070.7|9074.7|9069.7|10
1607924700000|2020-12-14 05:45:00|9075|9070|9074|9069|9075.2|9070.2|9073.7|9068.7|12
1607925000000|2020-12-14 05:50:00|9073.7|9068.7|9072.7|9067.7|9074.2|9069.2|9072.7|9067.7|1
1607925300000|2020-12-14 05:55:00|9073|9068|9072.7|9067.7|9073.7|9068.7|9072|9067|20
1607925600000|2020-12-14 06:00:00|9072.2|9067.2|9071|9066|9073|9068|9070.7|9065.7|25
1607925900000|2020-12-14 06:05:00|9071.2|9066.2|9071.2|9066.2|9072|9067|9070.7|9065.7|16
1607926200000|2020-12-14 06:10:00|9071.5|9066.5|9072.7|9067.7|9073.2|9068.2|9071.2|9066.2|30
1607926500000|2020-12-14 06:15:00|9072.5|9067.5|9071.7|9066.7|9072.7|9067.7|9071.2|9066.2|41
1607926800000|2020-12-14 06:20:00|9071.2|9066.2|9071.2|9066.2|9071.5|9066.5|9070.7|9065.7|9
1607927100000|2020-12-14 06:25:00|9071|9066|9071.7|9066.7|9071.7|9066.7|9070.7|9065.7|10
1607927400000|2020-12-14 06:30:00|9071.5|9066.5|9071.2|9066.2|9072.2|9067.2|9071.2|9066.2|21
1607927700000|2020-12-14 06:35:00|9071|9066|9071.7|9066.7|9072|9067|9070.7|9065.7|13
1607928000000|2020-12-14 06:40:00|9072|9067|9071.7|9066.7|9072.2|9067.2|9071.5|9066.5|11
1607928300000|2020-12-14 06:45:00|9072|9067|9071|9066|9072.2|9067.2|9070.7|9065.7|7
1607928600000|2020-12-14 06:50:00|9070.7|9065.7|9070.2|9065.2|9071.5|9066.5|9070.2|9065.2|8
1607928900000|2020-12-14 06:55:00|9070.5|9065.5|9068.7|9063.7|9071.5|9066.5|9068|9063|21
1607929200000|2020-12-14 07:00:00|9069.2|9064.2|9069.7|9064.7|9070.2|9065.2|9069.2|9064.2|44
1607929500000|2020-12-14 07:05:00|9070|9065|9069.7|9064.7|9070.7|9065.7|9069.7|9064.7|38
1607929800000|2020-12-14 07:10:00|9070.2|9065.2|9070.2|9065.2|9071.7|9066.7|9069.7|9064.7|19
1607930100000|2020-12-14 07:15:00|9069.7|9064.7|9067.2|9062.2|9069.7|9064.7|9066.2|9061.2|40
1607930400000|2020-12-14 07:20:00|9067|9062|9067.7|9062.7|9068|9063|9066.2|9061.2|26
1607930700000|2020-12-14 07:25:00|9067.5|9062.5|9066|9061|9068|9063|9065.2|9060.2|55
1607931000000|2020-12-14 07:30:00|9065.7|9060.7|9065.5|9060.5|9065.7|9060.7|9064.2|9059.2|62
1607931300000|2020-12-14 07:35:00|9065.7|9060.7|9062.5|9057.5|9065.7|9060.7|9062.2|9057.2|38
1607931600000|2020-12-14 07:40:00|9062.2|9057.2|9060.2|9055.2|9062.7|9057.7|9060|9055|366
1607931900000|2020-12-14 07:45:00|9060|9055|9058.7|9053.7|9060.5|9055.5|9057.7|9052.7|32
1607932200000|2020-12-14 07:50:00|9059|9054|9061.2|9056.2|9062.5|9057.5|9058.2|9053.2|61
1607932500000|2020-12-14 07:55:00|9060.7|9055.7|9059.2|9054.2|9061.7|9056.7|9057.7|9052.7|41
1607932800000|2020-12-14 08:00:00|9059.5|9054.5|9059.2|9054.2|9060.2|9055.2|9055.2|9050.2|114
1607933100000|2020-12-14 08:05:00|9059.7|9054.7|9059.7|9054.7|9062.2|9057.2|9059.2|9054.2|82
1607933400000|2020-12-14 08:10:00|9060|9055|9056.2|9051.2|9061.5|9056.5|9055.7|9050.7|37
1607933700000|2020-12-14 08:15:00|9056|9051|9059.2|9054.2|9060.7|9055.7|9055.2|9050.2|87
1607934000000|2020-12-14 08:20:00|9059.5|9054.5|9059.7|9054.7|9060.7|9055.7|9058.7|9053.7|28
1607934300000|2020-12-14 08:25:00|9059.5|9054.5|9058.7|9053.7|9062.2|9057.2|9058.7|9053.7|16
1607934600000|2020-12-14 08:30:00|9058.5|9053.5|9060.2|9055.2|9061.2|9056.2|9057.2|9052.2|25
1607934900000|2020-12-14 08:35:00|9060|9055|9059.5|9054.5|9062.5|9057.5|9059.5|9054.5|36
1607935200000|2020-12-14 08:40:00|9059.2|9054.2|9061|9056|9062.7|9057.7|9059.2|9054.2|21
1607935500000|2020-12-14 08:45:00|9060.7|9055.7|9060|9055|9062.2|9057.2|9059.2|9054.2|35
1607935800000|2020-12-14 08:50:00|9060.2|9055.2|9060.7|9055.7|9061.5|9056.5|9059|9054|13
1607936100000|2020-12-14 08:55:00|9060|9055|9061.2|9056.2|9061.7|9056.7|9059.7|9054.7|25
1607936400000|2020-12-14 09:00:00|9061.5|9056.5|9061.5|9056.5|9062.2|9057.2|9060|9055|46
1607936700000|2020-12-14 09:05:00|9061.3|9056.3|9063.2|9058.2|9063.7|9058.7|9061|9056|26
1607937000000|2020-12-14 09:10:00|9063.5|9058.5|9062|9057|9063.7|9058.7|9060.7|9055.7|63
1607937300000|2020-12-14 09:15:00|9061.8|9056.8|9059.7|9054.7|9062.2|9057.2|9059.5|9054.5|15
1607937600000|2020-12-14 09:20:00|9059.5|9054.5|9057.7|9052.7|9059.5|9054.5|9057.7|9052.7|39
1607937900000|2020-12-14 09:25:00|9058|9053|9056.7|9051.7|9058.7|9053.7|9056.2|9051.2|40
1607938200000|2020-12-14 09:30:00|9056.5|9051.5|9055.2|9050.2|9057|9052|9053.7|9048.7|67
1607938500000|2020-12-14 09:35:00|9055|9050|9052.2|9047.2|9055.2|9050.2|9051.7|9046.7|61
1607938800000|2020-12-14 09:40:00|9052.5|9047.5|9052.2|9047.2|9053.5|9048.5|9051.7|9046.7|47
1607939100000|2020-12-14 09:45:00|9052|9047|9054.2|9049.2|9054.2|9049.2|9051.7|9046.7|103
1607939400000|2020-12-14 09:50:00|9054|9049|9054.7|9049.7|9055.2|9050.2|9052.2|9047.2|133
1607939700000|2020-12-14 09:55:00|9055|9050|9052.2|9047.2|9055.2|9050.2|9051.7|9046.7|138
1607940000000|2020-12-14 10:00:00|9052|9047|9052.2|9047.2|9054.7|9049.7|9051.2|9046.2|229
1607940300000|2020-12-14 10:05:00|9052|9047|9050.2|9045.2|9052.5|9047.5|9048.7|9043.7|164
1607940600000|2020-12-14 10:10:00|9050.5|9045.5|9048|9043|9050.7|9045.7|9048|9043|118
1607940900000|2020-12-14 10:15:00|9048.2|9043.2|9050.5|9045.5|9051.2|9046.2|9048.2|9043.2|79
1607941200000|2020-12-14 10:20:00|9050.2|9045.2|9050.7|9045.7|9051.7|9046.7|9049.7|9044.7|298
1607941500000|2020-12-14 10:25:00|9050.5|9045.5|9052.2|9047.2|9052.7|9047.7|9049.7|9044.7|155
1607941800000|2020-12-14 10:30:00|9052|9047|9052.7|9047.7|9053.7|9048.7|9050.7|9045.7|21
1607942100000|2020-12-14 10:35:00|9053|9048|9050.7|9045.7|9053|9048|9050|9045|22
1607942400000|2020-12-14 10:40:00|9051|9046|9054.5|9049.5|9055.2|9050.2|9050.7|9045.7|30
1607942700000|2020-12-14 10:45:00|9054.7|9049.7|9054.2|9049.2|9055.7|9050.7|9054|9049|44
1607943000000|2020-12-14 10:50:00|9054.5|9049.5|9052.7|9047.7|9055.2|9050.2|9052.7|9047.7|24
1607943300000|2020-12-14 10:55:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|27
1607943600000|2020-12-14 11:00:00|9052.5|9047.5|9048.2|9043.2|9053|9048|9047.2|9042.2|79
1607943900000|2020-12-14 11:05:00|9048.5|9043.5|9050.2|9045.2|9051.2|9046.2|9048.2|9043.2|39
1607944200000|2020-12-14 11:10:00|9050.5|9045.5|9051.7|9046.7|9052.2|9047.2|9050.2|9045.2|9
1607944500000|2020-12-14 11:15:00|9051.2|9046.2|9051.2|9046.2|9051.7|9046.7|9050.7|9045.7|13
1607944800000|2020-12-14 11:20:00|9051.5|9046.5|9051.2|9046.2|9051.7|9046.7|9048.5|9043.5|32
1607945100000|2020-12-14 11:25:00|9051|9046|9048.7|9043.7|9051.2|9046.2|9048.2|9043.2|99
1607945400000|2020-12-14 11:30:00|9048.2|9043.2|9051.5|9046.5|9053.7|9048.7|9048.2|9043.2|66
1607945700000|2020-12-14 11:35:00|9051.7|9046.7|9052.7|9047.7|9053|9048|9051.2|9046.2|45
1607946000000|2020-12-14 11:40:00|9053|9048|9051.2|9046.2|9053|9048|9050.2|9045.2|186
1607946300000|2020-12-14 11:45:00|9051.5|9046.5|9049.2|9044.2|9051.7|9046.7|9049.2|9044.2|14
1607946600000|2020-12-14 11:50:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|52
1607946900000|2020-12-14 11:55:00|9051.2|9046.2|9050.7|9045.7|9053.5|9048.5|9049.2|9044.2|61
1607947200000|2020-12-14 12:00:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9047.7|9042.7|53
1607947500000|2020-12-14 12:05:00|9050.5|9045.5|9048.5|9043.5|9051.2|9046.2|9047.7|9042.7|31
1607947800000|2020-12-14 12:10:00|9048.7|9043.7|9049.2|9044.2|9050.7|9045.7|9048.2|9043.2|19
1607948100000|2020-12-14 12:15:00|9049|9044|9049.2|9044.2|9050.2|9045.2|9048.2|9043.2|26
1607948400000|2020-12-14 12:20:00|9049|9044|9049.7|9044.7|9049.7|9044.7|9047.7|9042.7|12
1607948700000|2020-12-14 12:25:00|9049.5|9044.5|9047.2|9042.2|9049.7|9044.7|9046.5|9041.5|47
1607949000000|2020-12-14 12:30:00|9047.5|9042.5|9045.7|9040.7|9048|9043|9045.7|9040.7|20
1607949300000|2020-12-14 12:35:00|9045.5|9040.5|9038.2|9033.2|9046|9041|9037.2|9032.2|586
1607949600000|2020-12-14 12:40:00|9038|9033|9041.2|9036.2|9042.2|9037.2|9037.7|9032.7|134
1607949900000|2020-12-14 12:45:00|9041.5|9036.5|9045.2|9040.2|9045.7|9040.7|9041.5|9036.5|51
1607950200000|2020-12-14 12:50:00|9045|9040|9046.2|9041.2|9046.7|9041.7|9044.7|9039.7|109
1607950500000|2020-12-14 12:55:00|9046.7|9041.7|9049.7|9044.7|9050.5|9045.5|9046.2|9041.2|247
1607950800000|2020-12-14 13:00:00|9049.2|9044.2|9046.5|9041.5|9050|9045|9045.5|9040.5|78
1607951100000|2020-12-14 13:05:00|9046.7|9041.7|9047|9042|9048|9043|9045.2|9040.2|79
1607951400000|2020-12-14 13:10:00|9046.7|9041.7|9045.7|9040.7|9047.7|9042.7|9045.2|9040.2|39
1607951700000|2020-12-14 13:15:00|9046|9041|9043.2|9038.2|9046.2|9041.2|9042.7|9037.7|171
1607952000000|2020-12-14 13:20:00|9043|9038|9044.7|9039.7|9045.7|9040.7|9042.7|9037.7|85
1607952300000|2020-12-14 13:25:00|9045|9040|9046.2|9041.2|9047.2|9042.2|9044.2|9039.2|111
1607952600000|2020-12-14 13:30:00|9046|9041|9045.2|9040.2|9047.7|9042.7|9044.7|9039.7|56
1607952900000|2020-12-14 13:35:00|9045|9040|9048|9043|9048.2|9043.2|9044.2|9039.2|36
1607953200000|2020-12-14 13:40:00|9048.2|9043.2|9047.7|9042.7|9048.7|9043.7|9045.7|9040.7|99
1607953500000|2020-12-14 13:45:00|9047.5|9042.5|9043.7|9038.7|9047.7|9042.7|9041.2|9036.2|130
1607953800000|2020-12-14 13:50:00|9043.5|9038.5|9041.5|9036.5|9044|9039|9040.7|9035.7|109
1607954100000|2020-12-14 13:55:00|9041.7|9036.7|9039.2|9034.2|9042.7|9037.7|9036.7|9031.7|374
1607954400000|2020-12-14 14:00:00|9039.5|9034.5|9039.7|9034.7|9042|9037|9039.2|9034.2|79
1607954700000|2020-12-14 14:05:00|9039.5|9034.5|9043.7|9038.7|9044|9039|9038.7|9033.7|68
1607955000000|2020-12-14 14:10:00|9043.5|9038.5|9043|9038|9043.7|9038.7|9040.5|9035.5|65
1607955300000|2020-12-14 14:15:00|9043.2|9038.2|9048.5|9043.5|9049|9044|9042.2|9037.2|101
1607955600000|2020-12-14 14:20:00|9048.2|9043.2|9050|9045|9050.7|9045.7|9048.2|9043.2|119
1607955900000|2020-12-14 14:25:00|9050.2|9045.2|9050.5|9045.5|9051.7|9046.7|9047.7|9042.7|50
1607956200000|2020-12-14 14:30:00|9050.2|9045.2|9045.7|9040.7|9052|9047|9044.7|9039.7|112
1607956500000|2020-12-14 14:35:00|9045.5|9040.5|9044.2|9039.2|9048.7|9043.7|9044|9039|95
1607956800000|2020-12-14 14:40:00|9044.5|9039.5|9048.2|9043.2|9048.7|9043.7|9044.2|9039.2|45
1607957100000|2020-12-14 14:45:00|9048.5|9043.5|9052.7|9047.7|9053.2|9048.2|9048.2|9043.2|168
1607957400000|2020-12-14 14:50:00|9052.5|9047.5|9052.2|9047.2|9053.2|9048.2|9050.7|9045.7|109
1607957700000|2020-12-14 14:55:00|9052.5|9047.5|9049|9044|9054.2|9049.2|9048|9043|124
1607958000000|2020-12-14 15:00:00|9048.7|9043.7|9050.2|9045.2|9051.7|9046.7|9047.7|9042.7|134
1607958300000|2020-12-14 15:05:00|9050.5|9045.5|9061.5|9056.5|9061.7|9056.7|9049.2|9044.2|227
1607958600000|2020-12-14 15:10:00|9061.2|9056.2|9067.7|9062.7|9069.7|9064.7|9060.2|9055.2|547
1607958900000|2020-12-14 15:15:00|9068|9063|9071.7|9066.7|9072.2|9067.2|9067.7|9062.7|210
1607959200000|2020-12-14 15:20:00|9072|9067|9072.2|9067.2|9074|9069|9070.2|9065.2|299
1607959500000|2020-12-14 15:25:00|9072.5|9067.5|9069.7|9064.7|9074.7|9069.7|9069.7|9064.7|156
1607959800000|2020-12-14 15:30:00|9070|9065|9074.2|9069.2|9075.7|9070.7|9069.7|9064.7|139
1607960100000|2020-12-14 15:35:00|9074.5|9069.5|9071.2|9066.2|9075.5|9070.5|9070.2|9065.2|373
1607960400000|2020-12-14 15:40:00|9071.5|9066.5|9073|9068|9074.7|9069.7|9071.5|9066.5|61
1607960700000|2020-12-14 15:45:00|9072.7|9067.7|9078|9073|9079.2|9074.2|9072.7|9067.7|104
1607961000000|2020-12-14 15:50:00|9078.2|9073.2|9076.7|9071.7|9080.7|9075.7|9074.5|9069.5|173
1607961300000|2020-12-14 15:55:00|9077|9072|9081.2|9076.2|9082.7|9077.7|9076.7|9071.7|122
1607961600000|2020-12-14 16:00:00|9081.5|9076.5|9078.2|9073.2|9082.5|9077.5|9078.2|9073.2|157
1607961900000|2020-12-14 16:05:00|9078.5|9073.5|9079.5|9074.5|9080.7|9075.7|9077.7|9072.7|90
1607962200000|2020-12-14 16:10:00|9079.2|9074.2|9075.2|9070.2|9079.7|9074.7|9075.2|9070.2|49
1607962500000|2020-12-14 16:15:00|9075.5|9070.5|9073.5|9068.5|9076.2|9071.2|9072.7|9067.7|67
1607962800000|2020-12-14 16:20:00|9073.7|9068.7|9073.7|9068.7|9074.2|9069.2|9072.7|9067.7|42
1607963100000|2020-12-14 16:25:00|9074.2|9069.2|9076.2|9071.2|9076.2|9071.2|9073.7|9068.7|99
1607963400000|2020-12-14 16:30:00|9075.7|9070.7|9073.2|9068.2|9076.7|9071.7|9072.5|9067.5|237
1607963700000|2020-12-14 16:35:00|9073|9068|9074.2|9069.2|9074.5|9069.5|9071.7|9066.7|106
1607964000000|2020-12-14 16:40:00|9074|9069|9073.2|9068.2|9074.7|9069.7|9071.7|9066.7|31
1607964300000|2020-12-14 16:45:00|9073|9068|9072|9067|9073.5|9068.5|9071.7|9066.7|43
1607964600000|2020-12-14 16:50:00|9071.7|9066.7|9070.2|9065.2|9072.2|9067.2|9070.2|9065.2|21
1607964900000|2020-12-14 16:55:00|9070.5|9065.5|9073|9068|9073.2|9068.2|9070.2|9065.2|37
1607965200000|2020-12-14 17:00:00|9072.7|9067.7|9069.2|9064.2|9073.7|9068.7|9068.2|9063.2|64
1607965500000|2020-12-14 17:05:00|9069.5|9064.5|9066.7|9061.7|9069.7|9064.7|9066.7|9061.7|53
1607965800000|2020-12-14 17:10:00|9066.2|9061.2|9063.7|9058.7|9067.5|9062.5|9062.7|9057.7|252
1607966100000|2020-12-14 17:15:00|9064.2|9059.2|9065.5|9060.5|9065.7|9060.7|9062.7|9057.7|45
1607966400000|2020-12-14 17:20:00|9065.7|9060.7|9065.5|9060.5|9067.2|9062.2|9065.2|9060.2|41
1607966700000|2020-12-14 17:25:00|9065.7|9060.7|9061.7|9056.7|9066.2|9061.2|9061.7|9056.7|44
1607967000000|2020-12-14 17:30:00|9062.2|9057.2|9062.7|9057.7|9063.7|9058.7|9062|9057|23
1607967300000|2020-12-14 17:35:00|9063|9058|9062.7|9057.7|9063.2|9058.2|9060.2|9055.2|46
1607967600000|2020-12-14 17:40:00|9062.5|9057.5|9063.7|9058.7|9064.5|9059.5|9062|9057|15
1607967900000|2020-12-14 17:45:00|9064|9059|9064.7|9059.7|9064.7|9059.7|9063.5|9058.5|20
1607968200000|2020-12-14 17:50:00|9064.5|9059.5|9064.2|9059.2|9064.7|9059.7|9063.7|9058.7|18
1607968500000|2020-12-14 17:55:00|9064|9059|9062.2|9057.2|9065.2|9060.2|9062.2|9057.2|34
1607968800000|2020-12-14 18:00:00|9062.5|9057.5|9062.7|9057.7|9063.2|9058.2|9061|9056|28
1607969100000|2020-12-14 18:05:00|9062.5|9057.5|9064.7|9059.7|9065.2|9060.2|9062.5|9057.5|48
1607969400000|2020-12-14 18:10:00|9065|9060|9063.5|9058.5|9065|9060|9062.7|9057.7|38
1607969700000|2020-12-14 18:15:00|9063.7|9058.7|9063.2|9058.2|9064.2|9059.2|9063|9058|24
1607970000000|2020-12-14 18:20:00|9063.5|9058.5|9064.7|9059.7|9064.7|9059.7|9063.2|9058.2|8
1607970300000|2020-12-14 18:25:00|9064.5|9059.5|9065.7|9060.7|9066|9061|9064|9059|6
1607970600000|2020-12-14 18:30:00|9066.2|9061.2|9066.7|9061.7|9067.2|9062.2|9065.7|9060.7|57
1607970900000|2020-12-14 18:35:00|9067|9062|9067.2|9062.2|9067.2|9062.2|9066|9061|5
1607971200000|2020-12-14 18:40:00|9067|9062|9067.5|9062.5|9067.5|9062.5|9065.7|9060.7|21
1607971500000|2020-12-14 18:45:00|9067.7|9062.7|9068|9063|9068.7|9063.7|9067.2|9062.2|24
1607971800000|2020-12-14 18:50:00|9067.7|9062.7|9067|9062|9068.2|9063.2|9066.7|9061.7|10
1607972100000|2020-12-14 18:55:00|9067.2|9062.2|9066.5|9061.5|9067.2|9062.2|9066.2|9061.2|20
1607972400000|2020-12-14 19:00:00|9066.2|9061.2|9065.7|9060.7|9067.2|9062.2|9065.2|9060.2|13
1607972700000|2020-12-14 19:05:00|9065.5|9060.5|9066.7|9061.7|9066.7|9061.7|9064.7|9059.7|28
1607973000000|2020-12-14 19:10:00|9067.2|9062.2|9067.7|9062.7|9068|9063|9065.7|9060.7|17
1607973300000|2020-12-14 19:15:00|9068|9063|9068.2|9063.2|9068.7|9063.7|9067.5|9062.5|38
1607973600000|2020-12-14 19:20:00|9068|9063|9066.2|9061.2|9068|9063|9066.2|9061.2|13
1607973900000|2020-12-14 19:25:00|9066.5|9061.5|9066.2|9061.2|9066.7|9061.7|9064.7|9059.7|24
1607974200000|2020-12-14 19:30:00|9066.5|9061.5|9068.7|9063.7|9068.7|9063.7|9066.2|9061.2|48
1607974500000|2020-12-14 19:35:00|9068.5|9063.5|9068|9063|9068.7|9063.7|9067.2|9062.2|15
1607974800000|2020-12-14 19:40:00|9067.7|9062.7|9067.2|9062.2|9068|9063|9067.2|9062.2|1
1607975100000|2020-12-14 19:45:00|9067|9062|9066.7|9061.7|9067.7|9062.7|9066.2|9061.2|7
1607975400000|2020-12-14 19:50:00|9067|9062|9067.2|9062.2|9067.7|9062.7|9066.7|9061.7|21
1607975700000|2020-12-14 19:55:00|9067.5|9062.5|9067.7|9062.7|9068.7|9063.7|9067.2|9062.2|88
1607976000000|2020-12-14 20:00:00|9068|9063|9068|9063|9068.7|9063.7|9067.2|9062.2|24
1607976300000|2020-12-14 20:05:00|9067.7|9062.7|9069.2|9064.2|9069.2|9064.2|9067.7|9062.7|11
1607976600000|2020-12-14 20:10:00|9069|9064|9069.2|9064.2|9069.5|9064.5|9068.7|9063.7|9
1607976900000|2020-12-14 20:15:00|9069|9064|9068.2|9063.2|9069.5|9064.5|9067.7|9062.7|13
1607977200000|2020-12-14 20:20:00|9068|9063|9068.2|9063.2|9068.7|9063.7|9067.5|9062.5|9
1607977500000|2020-12-14 20:25:00|9068|9063|9068.7|9063.7|9068.7|9063.7|9067|9062|25
1607977800000|2020-12-14 20:30:00|9068.5|9063.5|9069.7|9064.7|9070.2|9065.2|9068.2|9063.2|10
1607978100000|2020-12-14 20:35:00|9070|9065|9070.5|9065.5|9070.7|9065.7|9069.2|9064.2|25
1607978400000|2020-12-14 20:40:00|9070.7|9065.7|9072.7|9067.7|9073|9068|9070.7|9065.7|225
1607978700000|2020-12-14 20:45:00|9072.5|9067.5|9071.2|9066.2|9073.2|9068.2|9070.7|9065.7|12
1607979000000|2020-12-14 20:50:00|9071|9066|9069.7|9064.7|9071.5|9066.5|9069.7|9064.7|17
1607979300000|2020-12-14 20:55:00|9070|9065|9067.7|9062.7|9070.5|9065.5|9066.7|9061.7|97
1607979600000|2020-12-14 21:00:00|9067.5|9062.5|9065.5|9060.5|9067.5|9062.5|9063.7|9058.7|81
1607979900000|2020-12-14 21:05:00|9065.7|9060.7|9066|9061|9067|9062|9065.2|9060.2|55
1607980200000|2020-12-14 21:10:00|9065.7|9060.7|9067.2|9062.2|9067.7|9062.7|9065.7|9060.7|32
1607980500000|2020-12-14 21:15:00|9067.5|9062.5|9067.7|9062.7|9068|9063|9067.2|9062.2|6
1607980800000|2020-12-14 21:20:00|9068|9063|9067|9062|9068.2|9063.2|9067|9062|7
1607981100000|2020-12-14 21:25:00|9067.2|9062.2|9065.7|9060.7|9067.2|9062.2|9065.7|9060.7|16
1607981400000|2020-12-14 21:30:00|9066|9061|9066.2|9061.2|9066.7|9061.7|9066|9061|19
1607981700000|2020-12-14 21:35:00|9066|9061|9067.7|9062.7|9068.2|9063.2|9065.7|9060.7|11
1607982000000|2020-12-14 21:40:00|9067.5|9062.5|9068.2|9063.2|9068.2|9063.2|9067.2|9062.2|5
1607982300000|2020-12-14 21:45:00|9068|9063|9068.5|9063.5|9068.7|9063.7|9067.7|9062.7|7
1607982600000|2020-12-14 21:50:00|9068.7|9063.7|9068.2|9063.2|9069.2|9064.2|9068.2|9063.2|2
1607982900000|2020-12-14 21:55:00|9068.5|9063.5|9075.4|9066.4|9075.9|9066.9|9068.2|9063.2|13
1607994000000|2020-12-15 01:00:00|9062.2|9057.2|9061.2|9056.2|9063.2|9058.2|9059.7|9054.7|45
1607994300000|2020-12-15 01:05:00|9061.5|9056.5|9061.2|9056.2|9061.7|9056.7|9060.2|9055.2|33
1607994600000|2020-12-15 01:10:00|9061.5|9056.5|9061.7|9056.7|9062.2|9057.2|9060|9055|24
1607994900000|2020-12-15 01:15:00|9061.5|9056.5|9062.2|9057.2|9062.7|9057.7|9061.2|9056.2|6
1607995200000|2020-12-15 01:20:00|9062|9057|9061.7|9056.7|9062.2|9057.2|9061|9056|8
1607995500000|2020-12-15 01:25:00|9062|9057|9060.7|9055.7|9062.2|9057.2|9060.7|9055.7|11
1607995800000|2020-12-15 01:30:00|9060.2|9055.2|9061.5|9056.5|9062.5|9057.5|9060.2|9055.2|32
1607996100000|2020-12-15 01:35:00|9061.2|9056.2|9062.5|9057.5|9062.5|9057.5|9060.7|9055.7|7
1607996400000|2020-12-15 01:40:00|9062.2|9057.2|9063.2|9058.2|9063.7|9058.7|9062.2|9057.2|103
1607996700000|2020-12-15 01:45:00|9063.5|9058.5|9064.7|9059.7|9066.2|9061.2|9063.2|9058.2|16
1607997000000|2020-12-15 01:50:00|9065|9060|9064.2|9059.2|9065.7|9060.7|9064|9059|7
1607997300000|2020-12-15 01:55:00|9064|9059|9061.7|9056.7|9064.2|9059.2|9061.5|9056.5|15
1607997600000|2020-12-15 02:00:00|9062|9057|9060.7|9055.7|9062.2|9057.2|9060.5|9055.5|56
1607997900000|2020-12-15 02:05:00|9060.5|9055.5|9059.7|9054.7|9060.7|9055.7|9058.7|9053.7|22
1607998200000|2020-12-15 02:10:00|9059.5|9054.5|9059.2|9054.2|9060|9055|9058.2|9053.2|95
1607998500000|2020-12-15 02:15:00|9059|9054|9059.7|9054.7|9059.7|9054.7|9058.7|9053.7|13
1607998800000|2020-12-15 02:20:00|9060|9055|9060.7|9055.7|9061.5|9056.5|9059.7|9054.7|26
1607999100000|2020-12-15 02:25:00|9061|9056|9062.5|9057.5|9062.5|9057.5|9060.7|9055.7|10
1607999400000|2020-12-15 02:30:00|9062.7|9057.7|9061.5|9056.5|9062.7|9057.7|9060.7|9055.7|9
1607999700000|2020-12-15 02:35:00|9061.7|9056.7|9061.2|9056.2|9061.7|9056.7|9061.2|9056.2|9
1608000000000|2020-12-15 02:40:00|9061.7|9056.7|9061.7|9056.7|9062.2|9057.2|9061.2|9056.2|3
1608000300000|2020-12-15 02:45:00|9061.5|9056.5|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|40
1608000600000|2020-12-15 02:50:00|9060.5|9055.5|9059.7|9054.7|9060.5|9055.5|9058.7|9053.7|20
1608000900000|2020-12-15 02:55:00|9059.5|9054.5|9060.7|9055.7|9060.7|9055.7|9059.5|9054.5|23
1608001200000|2020-12-15 03:00:00|9061|9056|9059.5|9054.5|9061.5|9056.5|9059.5|9054.5|25
1608001500000|2020-12-15 03:05:00|9059.2|9054.2|9060.7|9055.7|9060.7|9055.7|9059.2|9054.2|8
1608001800000|2020-12-15 03:10:00|9061.2|9056.2|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|79
1608002100000|2020-12-15 03:15:00|9061|9056|9062.2|9057.2|9062.2|9057.2|9060.7|9055.7|4
1608002400000|2020-12-15 03:20:00|9062.7|9057.7|9063.7|9058.7|9064.2|9059.2|9062.7|9057.7|19
1608002700000|2020-12-15 03:25:00|9063.5|9058.5|9063.7|9058.7|9064.2|9059.2|9063.2|9058.2|3
1608003000000|2020-12-15 03:30:00|9064|9059|9063.2|9058.2|9064.7|9059.7|9062.7|9057.7|1
1608003300000|2020-12-15 03:35:00|9063.5|9058.5|9066.2|9061.2|9066.7|9061.7|9063|9058|4
1608003600000|2020-12-15 03:40:00|9066|9061|9065.7|9060.7|9066.2|9061.2|9065.2|9060.2|5
1608003900000|2020-12-15 03:45:00|9065.2|9060.2|9067.7|9062.7|9068|9063|9065.2|9060.2|4
1608004200000|2020-12-15 03:50:00|9067.5|9062.5|9066.2|9061.2|9067.7|9062.7|9066|9061|3
1608004500000|2020-12-15 03:55:00|9066|9061|9066|9061|9066.2|9061.2|9065|9060|3
1608004800000|2020-12-15 04:00:00|9066.2|9061.2|9066.2|9061.2|9067.7|9062.7|9065.7|9060.7|11
1608005100000|2020-12-15 04:05:00|9066|9061|9066.7|9061.7|9066.7|9061.7|9065.2|9060.2|2
1608005400000|2020-12-15 04:10:00|9067|9062|9066.2|9061.2|9067.5|9062.5|9066.2|9061.2|1
1608005700000|2020-12-15 04:15:00|9066.5|9061.5|9067.2|9062.2|9067.2|9062.2|9066.2|9061.2|2
1608006000000|2020-12-15 04:20:00|9067|9062|9067.7|9062.7|9068.2|9063.2|9066.7|9061.7|19
1608006300000|2020-12-15 04:25:00|9068|9063|9068.7|9063.7|9068.7|9063.7|9067.7|9062.7|1
1608006600000|2020-12-15 04:30:00|9068.5|9063.5|9068.2|9063.2|9068.7|9063.7|9068|9063|17
1608006900000|2020-12-15 04:35:00|9068|9063|9068.7|9063.7|9069.2|9064.2|9067.7|9062.7|19
1608007200000|2020-12-15 04:40:00|9068.5|9063.5|9068.7|9063.7|9068.7|9063.7|9067.7|9062.7|11
1608007500000|2020-12-15 04:45:00|9068.5|9063.5|9068.7|9063.7|9068.7|9063.7|9068.2|9063.2|3
1608007800000|2020-12-15 04:50:00|9069|9064|9068.7|9063.7|9069.7|9064.7|9068.7|9063.7|9
1608008100000|2020-12-15 04:55:00|9069|9064|9069.5|9064.5|9069.7|9064.7|9068.2|9063.2|10
1608008400000|2020-12-15 05:00:00|9069.2|9064.2|9068|9063|9069.7|9064.7|9067.7|9062.7|12
1608008700000|2020-12-15 05:05:00|9068.2|9063.2|9067.7|9062.7|9068.7|9063.7|9067.5|9062.5|7
1608009000000|2020-12-15 05:10:00|9067.5|9062.5|9067.2|9062.2|9067.7|9062.7|9067|9062|1
1608009300000|2020-12-15 05:15:00|9067.5|9062.5|9067.2|9062.2|9067.7|9062.7|9066.5|9061.5|17
1608009600000|2020-12-15 05:20:00|9067.5|9062.5|9068.2|9063.2|9068.7|9063.7|9067.2|9062.2|18
1608009900000|2020-12-15 05:25:00|9068.5|9063.5|9068.7|9063.7|9069.7|9064.7|9068.5|9063.5|4
1608010200000|2020-12-15 05:30:00|9068.5|9063.5|9067|9062|9068.5|9063.5|9066.5|9061.5|20
1608010500000|2020-12-15 05:35:00|9066.7|9061.7|9066.7|9061.7|9067.2|9062.2|9066.2|9061.2|20
1608010800000|2020-12-15 05:40:00|9066.5|9061.5|9067|9062|9067.2|9062.2|9066.5|9061.5|34
1608011100000|2020-12-15 05:45:00|9066.7|9061.7|9064.7|9059.7|9067.2|9062.2|9064.7|9059.7|65
1608011400000|2020-12-15 05:50:00|9064.5|9059.5|9065.2|9060.2|9065.2|9060.2|9064.2|9059.2|71
1608011700000|2020-12-15 05:55:00|9065.5|9060.5|9062.7|9057.7|9066|9061|9062.7|9057.7|85
1608012000000|2020-12-15 06:00:00|9063|9058|9065|9060|9065|9060|9063|9058|3
1608012300000|2020-12-15 06:05:00|9065.2|9060.2|9064.2|9059.2|9065.7|9060.7|9064|9059|9
1608012600000|2020-12-15 06:10:00|9064.7|9059.7|9064.7|9059.7|9065.5|9060.5|9064.2|9059.2|5
1608012900000|2020-12-15 06:15:00|9064.5|9059.5|9065.7|9060.7|9066.2|9061.2|9064.2|9059.2|34
1608013200000|2020-12-15 06:20:00|9066|9061|9066.7|9061.7|9066.7|9061.7|9065.7|9060.7|7
1608013500000|2020-12-15 06:25:00|9067.2|9062.2|9067.7|9062.7|9068.2|9063.2|9066.7|9061.7|7
1608013800000|2020-12-15 06:30:00|9067.5|9062.5|9066.2|9061.2|9067.7|9062.7|9066.2|9061.2|5
1608014100000|2020-12-15 06:35:00|9066.5|9061.5|9065.5|9060.5|9066.7|9061.7|9065|9060|2
1608014400000|2020-12-15 06:40:00|9065.7|9060.7|9066.2|9061.2|9066.5|9061.5|9065|9060|5
1608014700000|2020-12-15 06:45:00|9066|9061|9065.7|9060.7|9066.2|9061.2|9065.5|9060.5|12
1608015000000|2020-12-15 06:50:00|9065.5|9060.5|9064.2|9059.2|9065.5|9060.5|9064.2|9059.2|0
1608015300000|2020-12-15 06:55:00|9063.7|9058.7|9065.7|9060.7|9065.7|9060.7|9063.2|9058.2|59
1608015600000|2020-12-15 07:00:00|9065.2|9060.2|9064.7|9059.7|9066.5|9061.5|9064.2|9059.2|72
1608015900000|2020-12-15 07:05:00|9064.5|9059.5|9066.7|9061.7|9066.7|9061.7|9062.7|9057.7|31
1608016200000|2020-12-15 07:10:00|9066.5|9061.5|9066.2|9061.2|9067.2|9062.2|9065.7|9060.7|16
1608016500000|2020-12-15 07:15:00|9066.5|9061.5|9064.7|9059.7|9066.7|9061.7|9064.7|9059.7|7
1608016800000|2020-12-15 07:20:00|9064.5|9059.5|9067.2|9062.2|9067.7|9062.7|9063.5|9058.5|18
1608017100000|2020-12-15 07:25:00|9067.5|9062.5|9068.2|9063.2|9069.2|9064.2|9066.2|9061.2|33
1608017400000|2020-12-15 07:30:00|9068.5|9063.5|9072.2|9067.2|9072.2|9067.2|9067.7|9062.7|128
1608017700000|2020-12-15 07:35:00|9071.7|9066.7|9070|9065|9072.2|9067.2|9069.2|9064.2|37
1608018000000|2020-12-15 07:40:00|9070.2|9065.2|9070.2|9065.2|9070.2|9065.2|9067.7|9062.7|21
1608018300000|2020-12-15 07:45:00|9070|9065|9069.7|9064.7|9070.7|9065.7|9069.2|9064.2|26
1608018600000|2020-12-15 07:50:00|9070|9065|9070.7|9065.7|9072.2|9067.2|9069.7|9064.7|31
1608018900000|2020-12-15 07:55:00|9070.5|9065.5|9073.2|9068.2|9074.7|9069.7|9070|9065|36
1608019200000|2020-12-15 08:00:00|9073.7|9068.7|9073.2|9068.2|9075.7|9070.7|9072.7|9067.7|78
1608019500000|2020-12-15 08:05:00|9073|9068|9076.2|9071.2|9076.5|9071.5|9072|9067|114
1608019800000|2020-12-15 08:10:00|9076|9071|9072.5|9067.5|9076.2|9071.2|9070.7|9065.7|64
1608020100000|2020-12-15 08:15:00|9072.7|9067.7|9074.7|9069.7|9075.5|9070.5|9071.7|9066.7|15
1608020400000|2020-12-15 08:20:00|9075|9070|9073.2|9068.2|9075.2|9070.2|9073|9068|18
1608020700000|2020-12-15 08:25:00|9073|9068|9071.7|9066.7|9075.2|9070.2|9071.7|9066.7|65
1608021000000|2020-12-15 08:30:00|9072.2|9067.2|9073.7|9068.7|9074.2|9069.2|9071.2|9066.2|47
1608021300000|2020-12-15 08:35:00|9074|9069|9076.7|9071.7|9077|9072|9073.5|9068.5|39
1608021600000|2020-12-15 08:40:00|9077|9072|9077|9072|9080.5|9075.5|9076.2|9071.2|99
1608021900000|2020-12-15 08:45:00|9076.7|9071.7|9077.7|9072.7|9079.2|9074.2|9076.7|9071.7|59
1608022200000|2020-12-15 08:50:00|9078|9073|9074.7|9069.7|9078.5|9073.5|9073.7|9068.7|44
1608022500000|2020-12-15 08:55:00|9075|9070|9072.2|9067.2|9075|9070|9071.7|9066.7|79
1608022800000|2020-12-15 09:00:00|9072.5|9067.5|9068.7|9063.7|9073.2|9068.2|9068.7|9063.7|61
1608023100000|2020-12-15 09:05:00|9069|9064|9068.2|9063.2|9070.7|9065.7|9068.2|9063.2|41
1608023400000|2020-12-15 09:10:00|9068.5|9063.5|9071.7|9066.7|9072.7|9067.7|9068.2|9063.2|36
1608023700000|2020-12-15 09:15:00|9071.5|9066.5|9067|9062|9072|9067|9066.7|9061.7|91
1608024000000|2020-12-15 09:20:00|9066.7|9061.7|9065.2|9060.2|9068.2|9063.2|9064.2|9059.2|122
1608024300000|2020-12-15 09:25:00|9065|9060|9064.7|9059.7|9065.7|9060.7|9062.2|9057.2|122
1608024600000|2020-12-15 09:30:00|9065|9060|9064|9059|9065.7|9060.7|9063.5|9058.5|22
1608024900000|2020-12-15 09:35:00|9064.2|9059.2|9062.7|9057.7|9064.7|9059.7|9061.7|9056.7|23
1608025200000|2020-12-15 09:40:00|9062.5|9057.5|9063.5|9058.5|9065.2|9060.2|9062.2|9057.2|60
1608025500000|2020-12-15 09:45:00|9063.2|9058.2|9062.7|9057.7|9063.5|9058.5|9061.7|9056.7|20
1608025800000|2020-12-15 09:50:00|9062.5|9057.5|9061.2|9056.2|9062.7|9057.7|9060.5|9055.5|25
1608026100000|2020-12-15 09:55:00|9061|9056|9062.5|9057.5|9062.7|9057.7|9061|9056|15
1608026400000|2020-12-15 10:00:00|9062.2|9057.2|9062.7|9057.7|9063|9058|9059.7|9054.7|17
1608026700000|2020-12-15 10:05:00|9063|9058|9063.2|9058.2|9063.7|9058.7|9061.7|9056.7|24
1608027000000|2020-12-15 10:10:00|9063|9058|9062.7|9057.7|9064|9059|9061.2|9056.2|14
1608027300000|2020-12-15 10:15:00|9063|9058|9063.2|9058.2|9064.7|9059.7|9061.7|9056.7|30
1608027600000|2020-12-15 10:20:00|9063.5|9058.5|9062.7|9057.7|9064.2|9059.2|9062.2|9057.2|22
1608027900000|2020-12-15 10:25:00|9063|9058|9059.7|9054.7|9063.7|9058.7|9059.7|9054.7|31
1608028200000|2020-12-15 10:30:00|9060|9055|9061.2|9056.2|9061.5|9056.5|9059|9054|39
1608028500000|2020-12-15 10:35:00|9061|9056|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|9
1608028800000|2020-12-15 10:40:00|9061|9056|9061.7|9056.7|9062|9057|9060.7|9055.7|10
1608029100000|2020-12-15 10:45:00|9062|9057|9061.2|9056.2|9062.2|9057.2|9060.7|9055.7|12
1608029400000|2020-12-15 10:50:00|9061|9056|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|16
1608029700000|2020-12-15 10:55:00|9061|9056|9061|9056|9062.2|9057.2|9058.7|9053.7|20
1608030000000|2020-12-15 11:00:00|9060.7|9055.7|9059.2|9054.2|9061.7|9056.7|9059.2|9054.2|44
1608030300000|2020-12-15 11:05:00|9059|9054|9059.2|9054.2|9059.7|9054.7|9056.7|9051.7|50
1608030600000|2020-12-15 11:10:00|9059.7|9054.7|9059.2|9054.2|9060.7|9055.7|9059.2|9054.2|15
1608030900000|2020-12-15 11:15:00|9059|9054|9056.2|9051.2|9059.7|9054.7|9056.2|9051.2|18
1608031200000|2020-12-15 11:20:00|9056|9051|9055.2|9050.2|9056.7|9051.7|9054.2|9049.2|36
1608031500000|2020-12-15 11:25:00|9055|9050|9058.2|9053.2|9058.7|9053.7|9054.7|9049.7|17
1608031800000|2020-12-15 11:30:00|9058.5|9053.5|9060.2|9055.2|9061|9056|9057.7|9052.7|30
1608032100000|2020-12-15 11:35:00|9060.5|9055.5|9063.2|9058.2|9063.7|9058.7|9060|9055|38
1608032400000|2020-12-15 11:40:00|9063|9058|9059.5|9054.5|9063.2|9058.2|9058.7|9053.7|57
1608032700000|2020-12-15 11:45:00|9059.2|9054.2|9057.2|9052.2|9059.7|9054.7|9057.2|9052.2|7
1608033000000|2020-12-15 11:50:00|9057|9052|9055|9050|9057.2|9052.2|9054|9049|41
1608033300000|2020-12-15 11:55:00|9055.2|9050.2|9055.5|9050.5|9056.7|9051.7|9055|9050|35
1608033600000|2020-12-15 12:00:00|9055.7|9050.7|9056.5|9051.5|9056.7|9051.7|9054.7|9049.7|52
1608033900000|2020-12-15 12:05:00|9056.7|9051.7|9058.2|9053.2|9058.2|9053.2|9055.7|9050.7|18
1608034200000|2020-12-15 12:10:00|9058|9053|9055.7|9050.7|9058|9053|9054.7|9049.7|42
1608034500000|2020-12-15 12:15:00|9056|9051|9054.2|9049.2|9058.2|9053.2|9053.7|9048.7|30
1608034800000|2020-12-15 12:20:00|9054.5|9049.5|9054.7|9049.7|9056.2|9051.2|9054.2|9049.2|15
1608035100000|2020-12-15 12:25:00|9054.5|9049.5|9054.5|9049.5|9055.2|9050.2|9053.2|9048.2|36
1608035400000|2020-12-15 12:30:00|9054.2|9049.2|9052.2|9047.2|9055|9050|9052|9047|51
1608035700000|2020-12-15 12:35:00|9052|9047|9051.7|9046.7|9053.2|9048.2|9050.7|9045.7|37
1608036000000|2020-12-15 12:40:00|9052.2|9047.2|9052.7|9047.7|9053.7|9048.7|9051.7|9046.7|29
1608036300000|2020-12-15 12:45:00|9052.5|9047.5|9053.7|9048.7|9054.2|9049.2|9052.2|9047.2|57
1608036600000|2020-12-15 12:50:00|9054|9049|9059.7|9054.7|9060|9055|9053.7|9048.7|99
1608036900000|2020-12-15 12:55:00|9060|9055|9073.2|9068.2|9075.2|9070.2|9059.2|9054.2|346
1608037200000|2020-12-15 13:00:00|9073|9068|9070.2|9065.2|9073.2|9068.2|9069|9064|276
1608037500000|2020-12-15 13:05:00|9070.5|9065.5|9066.7|9061.7|9070.7|9065.7|9065.5|9060.5|301
1608037800000|2020-12-15 13:10:00|9066.2|9061.2|9063.7|9058.7|9067.7|9062.7|9063.2|9058.2|48
1608038100000|2020-12-15 13:15:00|9063.2|9058.2|9066.2|9061.2|9067.2|9062.2|9062.7|9057.7|87
1608038400000|2020-12-15 13:20:00|9066.5|9061.5|9065.7|9060.7|9068|9063|9064.2|9059.2|90
1608038700000|2020-12-15 13:25:00|9065.5|9060.5|9064.5|9059.5|9066.2|9061.2|9063.2|9058.2|52
1608039000000|2020-12-15 13:30:00|9064.7|9059.7|9063.7|9058.7|9064.7|9059.7|9062|9057|38
1608039300000|2020-12-15 13:35:00|9063.5|9058.5|9057.7|9052.7|9063.7|9058.7|9056.2|9051.2|83
1608039600000|2020-12-15 13:40:00|9058|9053|9060.7|9055.7|9061.2|9056.2|9057.7|9052.7|65
1608039900000|2020-12-15 13:45:00|9060.5|9055.5|9061.5|9056.5|9062.2|9057.2|9059.5|9054.5|130
1608040200000|2020-12-15 13:50:00|9061.2|9056.2|9062.7|9057.7|9063.5|9058.5|9060.2|9055.2|94
1608040500000|2020-12-15 13:55:00|9062.5|9057.5|9060.7|9055.7|9063.7|9058.7|9059.7|9054.7|55
1608040800000|2020-12-15 14:00:00|9061.2|9056.2|9059.7|9054.7|9061.7|9056.7|9059.2|9054.2|71
1608041100000|2020-12-15 14:05:00|9059.5|9054.5|9059|9054|9061.2|9056.2|9058.5|9053.5|34
1608041400000|2020-12-15 14:10:00|9058.7|9053.7|9060|9055|9061.2|9056.2|9058.5|9053.5|222
1608041700000|2020-12-15 14:15:00|9059.7|9054.7|9054.7|9049.7|9060.7|9055.7|9054.7|9049.7|234
1608042000000|2020-12-15 14:20:00|9055|9050|9055.5|9050.5|9057.2|9052.2|9054.7|9049.7|54
1608042300000|2020-12-15 14:25:00|9055.7|9050.7|9055.5|9050.5|9056.7|9051.7|9054.7|9049.7|104
1608042600000|2020-12-15 14:30:00|9055.2|9050.2|9053.7|9048.7|9056.7|9051.7|9053|9048|121
1608042900000|2020-12-15 14:35:00|9054|9049|9059|9054|9060|9055|9052.7|9047.7|158
1608043200000|2020-12-15 14:40:00|9058.7|9053.7|9057.5|9052.5|9059|9054|9055.5|9050.5|97
1608043500000|2020-12-15 14:45:00|9057.7|9052.7|9054.7|9049.7|9057.7|9052.7|9053.7|9048.7|92
1608043800000|2020-12-15 14:50:00|9054.5|9049.5|9054.5|9049.5|9054.7|9049.7|9052.2|9047.2|135
1608044100000|2020-12-15 14:55:00|9054.7|9049.7|9060.5|9055.5|9061.2|9056.2|9053.7|9048.7|172
1608044400000|2020-12-15 15:00:00|9060.2|9055.2|9057.2|9052.2|9061.7|9056.7|9056.7|9051.7|94
1608044700000|2020-12-15 15:05:00|9057|9052|9056.7|9051.7|9058.2|9053.2|9055.5|9050.5|93
1608045000000|2020-12-15 15:10:00|9057|9052|9052.7|9047.7|9057.5|9052.5|9052.2|9047.2|99
1608045300000|2020-12-15 15:15:00|9053|9048|9056.7|9051.7|9057.2|9052.2|9053|9048|58
1608045600000|2020-12-15 15:20:00|9057|9052|9054.7|9049.7|9057.2|9052.2|9053.7|9048.7|30
1608045900000|2020-12-15 15:25:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9052.2|9047.2|75
1608046200000|2020-12-15 15:30:00|9054|9049|9053.7|9048.7|9056.7|9051.7|9053.2|9048.2|115
1608046500000|2020-12-15 15:35:00|9053.5|9048.5|9052|9047|9054.2|9049.2|9050.7|9045.7|86
1608046800000|2020-12-15 15:40:00|9051.7|9046.7|9052.7|9047.7|9053.2|9048.2|9051.5|9046.5|45
1608047100000|2020-12-15 15:45:00|9052.5|9047.5|9049.2|9044.2|9052.5|9047.5|9048.7|9043.7|224
1608047400000|2020-12-15 15:50:00|9049|9044|9051.7|9046.7|9052.5|9047.5|9048.7|9043.7|63
1608047700000|2020-12-15 15:55:00|9051.5|9046.5|9051.7|9046.7|9053.2|9048.2|9050.7|9045.7|90
1608048000000|2020-12-15 16:00:00|9051.5|9046.5|9052.7|9047.7|9053.2|9048.2|9050.7|9045.7|157
1608048300000|2020-12-15 16:05:00|9052.5|9047.5|9045.2|9040.2|9056.2|9051.2|9044.7|9039.7|526
1608048600000|2020-12-15 16:10:00|9044.7|9039.7|9045.7|9040.7|9046.7|9041.7|9043.7|9038.7|174
1608048900000|2020-12-15 16:15:00|9046|9041|9044.2|9039.2|9046.7|9041.7|9043.7|9038.7|152
1608049200000|2020-12-15 16:20:00|9044|9039|9045.2|9040.2|9045.7|9040.7|9043.2|9038.2|121
1608049500000|2020-12-15 16:25:00|9045|9040|9046.2|9041.2|9046.2|9041.2|9044.5|9039.5|83
1608049800000|2020-12-15 16:30:00|9046.5|9041.5|9050.7|9045.7|9050.7|9045.7|9046.2|9041.2|221
1608050100000|2020-12-15 16:35:00|9050.5|9045.5|9047.7|9042.7|9051.5|9046.5|9047.2|9042.2|120
1608050400000|2020-12-15 16:40:00|9047.5|9042.5|9046.7|9041.7|9047.7|9042.7|9046|9041|46
1608050700000|2020-12-15 16:45:00|9047|9042|9047|9042|9048.2|9043.2|9046.5|9041.5|19
1608051000000|2020-12-15 16:50:00|9046.7|9041.7|9046.5|9041.5|9047.2|9042.2|9045.7|9040.7|19
1608051300000|2020-12-15 16:55:00|9046.7|9041.7|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|47
1608051600000|2020-12-15 17:00:00|9046|9041|9046.5|9041.5|9047.2|9042.2|9044.2|9039.2|90
1608051900000|2020-12-15 17:05:00|9046.7|9041.7|9048.7|9043.7|9049|9044|9046.2|9041.2|66
1608052200000|2020-12-15 17:10:00|9048.2|9043.2|9048|9043|9048.7|9043.7|9047.7|9042.7|36
1608052500000|2020-12-15 17:15:00|9047.7|9042.7|9048.7|9043.7|9048.7|9043.7|9047.7|9042.7|4
1608052800000|2020-12-15 17:20:00|9048.5|9043.5|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|37
1608053100000|2020-12-15 17:25:00|9049.5|9044.5|9050.7|9045.7|9050.7|9045.7|9049.2|9044.2|29
1608053400000|2020-12-15 17:30:00|9050.5|9045.5|9051.2|9046.2|9051.2|9046.2|9049.7|9044.7|55
1608053700000|2020-12-15 17:35:00|9051|9046|9049.2|9044.2|9051.2|9046.2|9048.7|9043.7|23
1608054000000|2020-12-15 17:40:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9047.7|9042.7|8
1608054300000|2020-12-15 17:45:00|9048|9043|9046|9041|9048.2|9043.2|9045.2|9040.2|26
1608054600000|2020-12-15 17:50:00|9046.2|9041.2|9044.7|9039.7|9046.7|9041.7|9044.5|9039.5|50
1608054900000|2020-12-15 17:55:00|9044.5|9039.5|9043.2|9038.2|9044.7|9039.7|9042.2|9037.2|99
1608055200000|2020-12-15 18:00:00|9043.5|9038.5|9042.2|9037.2|9043.7|9038.7|9042.2|9037.2|34
1608055500000|2020-12-15 18:05:00|9042.5|9037.5|9040.7|9035.7|9042.7|9037.7|9037.5|9032.5|131
1608055800000|2020-12-15 18:10:00|9040.5|9035.5|9040|9035|9040.7|9035.7|9038.7|9033.7|86
1608056100000|2020-12-15 18:15:00|9039.7|9034.7|9038|9033|9040.2|9035.2|9037.7|9032.7|19
1608056400000|2020-12-15 18:20:00|9038.2|9033.2|9039.7|9034.7|9040.4|9035.4|9037.2|9032.2|66
1608056700000|2020-12-15 18:25:00|9040|9035|9041.7|9036.7|9042.2|9037.2|9039.7|9034.7|105
1608057000000|2020-12-15 18:30:00|9041.2|9036.2|9043.2|9038.2|9043.2|9038.2|9041.2|9036.2|27
1608057300000|2020-12-15 18:35:00|9043.7|9038.7|9042.5|9037.5|9044.2|9039.2|9041.7|9036.7|110
1608057600000|2020-12-15 18:40:00|9042.7|9037.7|9043.2|9038.2|9043.7|9038.7|9042.5|9037.5|18
1608057900000|2020-12-15 18:45:00|9043|9038|9043.5|9038.5|9043.7|9038.7|9042.7|9037.7|32
1608058200000|2020-12-15 18:50:00|9043.7|9038.7|9045.7|9040.7|9045.7|9040.7|9043.5|9038.5|56
1608058500000|2020-12-15 18:55:00|9045.5|9040.5|9046.7|9041.7|9046.7|9041.7|9044.7|9039.7|20
1608058800000|2020-12-15 19:00:00|9047|9042|9047.2|9042.2|9049.4|9044.4|9047|9042|80
1608059100000|2020-12-15 19:05:00|9047|9042|9048.7|9043.7|9049.2|9044.2|9047|9042|26
1608059400000|2020-12-15 19:10:00|9048.5|9043.5|9047.5|9042.5|9048.5|9043.5|9047.2|9042.2|24
1608059700000|2020-12-15 19:15:00|9047.2|9042.2|9049|9044|9049.2|9044.2|9046.2|9041.2|17
1608060000000|2020-12-15 19:20:00|9049.2|9044.2|9048.7|9043.7|9050.2|9045.2|9048.5|9043.5|25
1608060300000|2020-12-15 19:25:00|9048.5|9043.5|9045.7|9040.7|9048.7|9043.7|9045.7|9040.7|51
1608060600000|2020-12-15 19:30:00|9046.2|9041.2|9048.2|9043.2|9049.2|9044.2|9046|9041|62
1608060900000|2020-12-15 19:35:00|9048.5|9043.5|9045.7|9040.7|9048.7|9043.7|9045.7|9040.7|98
1608061200000|2020-12-15 19:40:00|9045.2|9040.2|9044.7|9039.7|9045.4|9040.4|9044.2|9039.2|50
1608061500000|2020-12-15 19:45:00|9045|9040|9042.7|9037.7|9045|9040|9042.7|9037.7|27
1608061800000|2020-12-15 19:50:00|9043|9038|9043.7|9038.7|9044.7|9039.7|9042.7|9037.7|32
1608062100000|2020-12-15 19:55:00|9043.5|9038.5|9043.2|9038.2|9044.2|9039.2|9042.2|9037.2|160
1608062400000|2020-12-15 20:00:00|9043.7|9038.7|9044.7|9039.7|9045.2|9040.2|9043.2|9038.2|21
1608062700000|2020-12-15 20:05:00|9044.5|9039.5|9044.4|9039.4|9044.7|9039.7|9043.2|9038.2|19
1608063000000|2020-12-15 20:10:00|9044.7|9039.7|9043.7|9038.7|9044.7|9039.7|9043.7|9038.7|11
1608063300000|2020-12-15 20:15:00|9044|9039|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|4
1608063600000|2020-12-15 20:20:00|9044.2|9039.2|9042.7|9037.7|9044.7|9039.7|9042.7|9037.7|29
1608063900000|2020-12-15 20:25:00|9042.5|9037.5|9041.7|9036.7|9043.2|9038.2|9041.7|9036.7|9
1608064200000|2020-12-15 20:30:00|9041.5|9036.5|9042.2|9037.2|9042.5|9037.5|9041.5|9036.5|11
1608064500000|2020-12-15 20:35:00|9042|9037|9040.7|9035.7|9042.5|9037.5|9040.7|9035.7|26
1608064800000|2020-12-15 20:40:00|9040.2|9035.2|9040.2|9035.2|9041.2|9036.2|9040|9035|35
1608065100000|2020-12-15 20:45:00|9040.5|9035.5|9040.2|9035.2|9040.7|9035.7|9040|9035|14
1608065400000|2020-12-15 20:50:00|9040.5|9035.5|9041.7|9036.7|9041.7|9036.7|9040.2|9035.2|20
1608065700000|2020-12-15 20:55:00|9042|9037|9038.7|9033.7|9042.2|9037.2|9038.7|9033.7|202
1608066000000|2020-12-15 21:00:00|9039.2|9034.2|9038.7|9033.7|9040.5|9035.5|9038.2|9033.2|116
1608066300000|2020-12-15 21:05:00|9038.5|9033.5|9038.2|9033.2|9038.5|9033.5|9037.5|9032.5|44
1608066600000|2020-12-15 21:10:00|9038.5|9033.5|9039.5|9034.5|9039.7|9034.7|9038.2|9033.2|17
1608066900000|2020-12-15 21:15:00|9039.7|9034.7|9039.5|9034.5|9039.7|9034.7|9038.5|9033.5|8
1608067200000|2020-12-15 21:20:00|9039.2|9034.2|9039.7|9034.7|9039.7|9034.7|9039.2|9034.2|14
1608067500000|2020-12-15 21:25:00|9039.5|9034.5|9039.2|9034.2|9039.7|9034.7|9039.2|9034.2|8
1608067800000|2020-12-15 21:30:00|9039|9034|9038.7|9033.7|9039.2|9034.2|9038.2|9033.2|4
1608068100000|2020-12-15 21:35:00|9038.5|9033.5|9040.2|9035.2|9040.2|9035.2|9038.2|9033.2|13
1608068400000|2020-12-15 21:40:00|9040|9035|9039.7|9034.7|9040.2|9035.2|9039.7|9034.7|2
1608068700000|2020-12-15 21:45:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9040|9035|10
1608069000000|2020-12-15 21:50:00|9040|9035|9040.5|9035.5|9041|9036|9040|9035|8
1608069300000|2020-12-15 21:55:00|9040.7|9035.7|9039.7|9034.7|9042.2|9037.2|9039.7|9034.7|61
1608080400000|2020-12-16 01:00:00|9047|9042|9046.7|9041.7|9047.5|9042.5|9045.2|9040.2|131
1608080700000|2020-12-16 01:05:00|9047|9042|9048|9043|9048.2|9043.2|9046.7|9041.7|11
1608081000000|2020-12-16 01:10:00|9047.7|9042.7|9048.7|9043.7|9050.2|9045.2|9047.2|9042.2|45
1608081300000|2020-12-16 01:15:00|9048.9|9043.9|9047.2|9042.2|9048.9|9043.9|9046.7|9041.7|40
1608081600000|2020-12-16 01:20:00|9046.7|9041.7|9047.7|9042.7|9048.2|9043.2|9046.7|9041.7|36
1608081900000|2020-12-16 01:25:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|29
1608082200000|2020-12-16 01:30:00|9046.9|9041.9|9045.5|9040.5|9048.4|9043.4|9045.2|9040.2|25
1608082500000|2020-12-16 01:35:00|9045.7|9040.7|9046.7|9041.7|9046.9|9041.9|9045.5|9040.5|6
1608082800000|2020-12-16 01:40:00|9046.5|9041.5|9047.2|9042.2|9047.2|9042.2|9046.5|9041.5|3
1608083100000|2020-12-16 01:45:00|9047|9042|9046.7|9041.7|9047|9042|9046|9041|21
1608083400000|2020-12-16 01:50:00|9046.5|9041.5|9046.2|9041.2|9047.2|9042.2|9046.2|9041.2|8
1608083700000|2020-12-16 01:55:00|9046.4|9041.4|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|9
1608084000000|2020-12-16 02:00:00|9046.5|9041.5|9044.7|9039.7|9046.7|9041.7|9043.7|9038.7|22
1608084300000|2020-12-16 02:05:00|9044.5|9039.5|9045.2|9040.2|9045.2|9040.2|9044.5|9039.5|9
1608084600000|2020-12-16 02:10:00|9045.5|9040.5|9045|9040|9045.7|9040.7|9044.7|9039.7|8
1608084900000|2020-12-16 02:15:00|9044.7|9039.7|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|0
1608085200000|2020-12-16 02:20:00|9045.2|9040.2|9044.7|9039.7|9045.2|9040.2|9044.7|9039.7|9
1608085500000|2020-12-16 02:25:00|9045|9040|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|4
1608085800000|2020-12-16 02:30:00|9044.5|9039.5|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|5
1608086100000|2020-12-16 02:35:00|9044.2|9039.2|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|7
1608086400000|2020-12-16 02:40:00|9044.7|9039.7|9044.2|9039.2|9044.7|9039.7|9044|9039|2
1608086700000|2020-12-16 02:45:00|9044|9039|9043.5|9038.5|9044.2|9039.2|9043.5|9038.5|6
1608087000000|2020-12-16 02:50:00|9043.7|9038.7|9044|9039|9044.2|9039.2|9043.5|9038.5|4
1608087300000|2020-12-16 02:55:00|9043.7|9038.7|9043.5|9038.5|9043.7|9038.7|9042.7|9037.7|3
1608087600000|2020-12-16 03:00:00|9043.2|9038.2|9043|9038|9043.7|9038.7|9042.7|9037.7|6
1608087900000|2020-12-16 03:05:00|9042.7|9037.7|9043.2|9038.2|9043.2|9038.2|9042.7|9037.7|13
1608088200000|2020-12-16 03:10:00|9043|9038|9042.5|9037.5|9043.2|9038.2|9041.7|9036.7|21
1608088500000|2020-12-16 03:15:00|9042.2|9037.2|9041.7|9036.7|9042.5|9037.5|9041|9036|16
1608088800000|2020-12-16 03:20:00|9042|9037|9040.7|9035.7|9042|9037|9040.7|9035.7|6
1608089100000|2020-12-16 03:25:00|9041|9036|9040.7|9035.7|9041.2|9036.2|9040.2|9035.2|14
1608089400000|2020-12-16 03:30:00|9040.5|9035.5|9039.7|9034.7|9040.7|9035.7|9039.7|9034.7|31
1608089700000|2020-12-16 03:35:00|9040|9035|9039.2|9034.2|9040.2|9035.2|9039.2|9034.2|6
1608090000000|2020-12-16 03:40:00|9039.5|9034.5|9039.2|9034.2|9040|9035|9038.7|9033.7|15
1608090300000|2020-12-16 03:45:00|9039.5|9034.5|9038.7|9033.7|9040|9035|9038.2|9033.2|19
1608090600000|2020-12-16 03:50:00|9039|9034|9039.5|9034.5|9039.7|9034.7|9038.7|9033.7|8
1608090900000|2020-12-16 03:55:00|9039.7|9034.7|9040.2|9035.2|9040.2|9035.2|9039.2|9034.2|6
1608091200000|2020-12-16 04:00:00|9040.7|9035.7|9041.2|9036.2|9041.5|9036.5|9039.7|9034.7|10
1608091500000|2020-12-16 04:05:00|9041.4|9036.4|9041.7|9036.7|9042.2|9037.2|9041.2|9036.2|0
1608091800000|2020-12-16 04:10:00|9042|9037|9041.2|9036.2|9042.2|9037.2|9040.7|9035.7|3
1608092100000|2020-12-16 04:15:00|9041|9036|9040.7|9035.7|9041.2|9036.2|9040.5|9035.5|3
1608092400000|2020-12-16 04:20:00|9040.5|9035.5|9039.7|9034.7|9040.7|9035.7|9039.7|9034.7|4
1608092700000|2020-12-16 04:25:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9040|9035|7
1608093000000|2020-12-16 04:30:00|9040.4|9035.4|9040.2|9035.2|9040.7|9035.7|9040|9035|4
1608093300000|2020-12-16 04:35:00|9040|9035|9039.2|9034.2|9040|9035|9039.2|9034.2|2
1608093600000|2020-12-16 04:40:00|9039.5|9034.5|9038.7|9033.7|9040|9035|9038.7|9033.7|10
1608093900000|2020-12-16 04:45:00|9038.5|9033.5|9037.7|9032.7|9038.7|9033.7|9037.2|9032.2|15
1608094200000|2020-12-16 04:50:00|9038|9033|9038|9033|9038.2|9033.2|9037.2|9032.2|13
1608094500000|2020-12-16 04:55:00|9037.7|9032.7|9036.2|9031.2|9038|9033|9036.2|9031.2|1
1608094800000|2020-12-16 05:00:00|9036.5|9031.5|9037.2|9032.2|9037.7|9032.7|9036.5|9031.5|1
1608095100000|2020-12-16 05:05:00|9037.5|9032.5|9038.5|9033.5|9038.7|9033.7|9036.7|9031.7|52
1608095400000|2020-12-16 05:10:00|9038.2|9033.2|9038.2|9033.2|9038.2|9033.2|9037.7|9032.7|8
1608095700000|2020-12-16 05:15:00|9038|9033|9038.7|9033.7|9039|9034|9037.7|9032.7|12
1608096000000|2020-12-16 05:20:00|9038.5|9033.5|9039.2|9034.2|9039.7|9034.7|9038.5|9033.5|9
1608096300000|2020-12-16 05:25:00|9039|9034|9038.7|9033.7|9039.7|9034.7|9038.5|9033.5|8
1608096600000|2020-12-16 05:30:00|9038.5|9033.5|9037.2|9032.2|9038.7|9033.7|9037.2|9032.2|8
1608096900000|2020-12-16 05:35:00|9037.5|9032.5|9037.7|9032.7|9038.2|9033.2|9037|9032|36
1608097200000|2020-12-16 05:40:00|9038|9033|9039.7|9034.7|9039.7|9034.7|9037.7|9032.7|5
1608097500000|2020-12-16 05:45:00|9039.5|9034.5|9038.7|9033.7|9039.7|9034.7|9038.5|9033.5|1
1608097800000|2020-12-16 05:50:00|9039|9034|9039.2|9034.2|9039.5|9034.5|9038.7|9033.7|7
1608098100000|2020-12-16 05:55:00|9039|9034|9038.5|9033.5|9039.2|9034.2|9038.2|9033.2|7
1608098400000|2020-12-16 06:00:00|9038.7|9033.7|9040.2|9035.2|9040.2|9035.2|9038.2|9033.2|6
1608098700000|2020-12-16 06:05:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9039.7|9034.7|6
1608099000000|2020-12-16 06:10:00|9040.5|9035.5|9040.7|9035.7|9041|9036|9039.7|9034.7|9
1608099300000|2020-12-16 06:15:00|9041|9036|9042.2|9037.2|9042.2|9037.2|9040.7|9035.7|9
1608099600000|2020-12-16 06:20:00|9042|9037|9041.7|9036.7|9042.2|9037.2|9040.7|9035.7|9
1608099900000|2020-12-16 06:25:00|9041.5|9036.5|9041|9036|9041.7|9036.7|9040.7|9035.7|3
1608100200000|2020-12-16 06:30:00|9040.7|9035.7|9039.2|9034.2|9041|9036|9038.5|9033.5|12
1608100500000|2020-12-16 06:35:00|9039.5|9034.5|9039.7|9034.7|9040.2|9035.2|9039.2|9034.2|3
1608100800000|2020-12-16 06:40:00|9040|9035|9039.7|9034.7|9040.2|9035.2|9039.5|9034.5|3
1608101100000|2020-12-16 06:45:00|9040|9035|9039.2|9034.2|9040.2|9035.2|9039|9034|12
1608101400000|2020-12-16 06:50:00|9039|9034|9038.7|9033.7|9039.7|9034.7|9038.2|9033.2|25
1608101700000|2020-12-16 06:55:00|9039|9034|9037.7|9032.7|9039.2|9034.2|9037.7|9032.7|17
1608102000000|2020-12-16 07:00:00|9038.2|9033.2|9038|9033|9039.2|9034.2|9036.7|9031.7|55
1608102300000|2020-12-16 07:05:00|9038.2|9033.2|9036.2|9031.2|9039.7|9034.7|9034.7|9029.7|127
1608102600000|2020-12-16 07:10:00|9036.5|9031.5|9034.5|9029.5|9037.7|9032.7|9033.7|9028.7|36
1608102900000|2020-12-16 07:15:00|9034.7|9029.7|9033|9028|9035.2|9030.2|9033|9028|187
1608103200000|2020-12-16 07:20:00|9033.2|9028.2|9034.7|9029.7|9035.5|9030.5|9033|9028|93
1608103500000|2020-12-16 07:25:00|9034.5|9029.5|9034.2|9029.2|9035.2|9030.2|9033.2|9028.2|43
1608103800000|2020-12-16 07:30:00|9033.7|9028.7|9033.5|9028.5|9034.7|9029.7|9033.2|9028.2|24
1608104100000|2020-12-16 07:35:00|9033.7|9028.7|9034.2|9029.2|9035.2|9030.2|9033.2|9028.2|28
1608104400000|2020-12-16 07:40:00|9034.5|9029.5|9034.2|9029.2|9034.7|9029.7|9032.7|9027.7|37
1608104700000|2020-12-16 07:45:00|9034|9029|9034.2|9029.2|9034.2|9029.2|9032.5|9027.5|47
1608105000000|2020-12-16 07:50:00|9034|9029|9032.2|9027.2|9034.2|9029.2|9030.7|9025.7|75
1608105300000|2020-12-16 07:55:00|9032.7|9027.7|9039|9034|9040.2|9035.2|9032.7|9027.7|76
1608105600000|2020-12-16 08:00:00|9039.2|9034.2|9036.2|9031.2|9040.2|9035.2|9035.7|9030.7|291
1608105900000|2020-12-16 08:05:00|9036.7|9031.7|9035.2|9030.2|9036.7|9031.7|9033|9028|86
1608106200000|2020-12-16 08:10:00|9035|9030|9032.7|9027.7|9035|9030|9032.2|9027.2|27
1608106500000|2020-12-16 08:15:00|9031.7|9026.7|9027.7|9022.7|9031.7|9026.7|9026.7|9021.7|419
1608106800000|2020-12-16 08:20:00|9027.9|9022.9|9032.2|9027.2|9033.2|9028.2|9027.2|9022.2|102
1608107100000|2020-12-16 08:25:00|9032|9027|9029.7|9024.7|9032.7|9027.7|9028.7|9023.7|45
1608107400000|2020-12-16 08:30:00|9024.2|9019.2|9011.9|9006.9|9024.7|9019.7|9010|9005|489
1608107700000|2020-12-16 08:35:00|9012.2|9007.2|9012|9007|9012.2|9007.2|9008.7|9003.7|308
1608108000000|2020-12-16 08:40:00|9011.7|9006.7|9014.2|9009.2|9015.7|9010.7|9010.7|9005.7|164
1608108300000|2020-12-16 08:45:00|9014.5|9009.5|9013|9008|9014.7|9009.7|9010.7|9005.7|113
1608108600000|2020-12-16 08:50:00|9013.2|9008.2|9008.7|9003.7|9015.2|9010.2|9007.2|9002.2|163
1608108900000|2020-12-16 08:55:00|9009|9004|9007.7|9002.7|9010.7|9005.7|9007|9002|145
1608109200000|2020-12-16 09:00:00|9007.5|9002.5|9009.2|9004.2|9011|9006|9007|9002|62
1608109500000|2020-12-16 09:05:00|9009.5|9004.5|9010.7|9005.7|9011.2|9006.2|9009.2|9004.2|75
1608109800000|2020-12-16 09:10:00|9011|9006|9011.2|9006.2|9013.7|9008.7|9010.7|9005.7|171
1608110100000|2020-12-16 09:15:00|9010.7|9005.7|9011.2|9006.2|9012.5|9007.5|9010.2|9005.2|55
1608110400000|2020-12-16 09:20:00|9011.5|9006.5|9009.5|9004.5|9012.7|9007.7|9009.2|9004.2|47
1608110700000|2020-12-16 09:25:00|9009.2|9004.2|9011.2|9006.2|9011.2|9006.2|9009.2|9004.2|37
1608111000000|2020-12-16 09:30:00|9011.1|9006.1|9012.7|9007.7|9012.7|9007.7|9010|9005|53
1608111300000|2020-12-16 09:35:00|9013|9008|9013.7|9008.7|9016.2|9011.2|9012.5|9007.5|69
1608111600000|2020-12-16 09:40:00|9014|9009|9016.7|9011.7|9016.7|9011.7|9012.2|9007.2|60
1608111900000|2020-12-16 09:45:00|9016.5|9011.5|9015.7|9010.7|9017.5|9012.5|9014.2|9009.2|60
1608112200000|2020-12-16 09:50:00|9015.5|9010.5|9014.2|9009.2|9015.5|9010.5|9013.2|9008.2|57
1608112500000|2020-12-16 09:55:00|9013.7|9008.7|9008.7|9003.7|9013.7|9008.7|9008.2|9003.2|107
1608112800000|2020-12-16 10:00:00|9009|9004|9011.2|9006.2|9011.5|9006.5|9008.7|9003.7|78
1608113100000|2020-12-16 10:05:00|9011.5|9006.5|9012.2|9007.2|9013|9008|9010.2|9005.2|133
1608113400000|2020-12-16 10:10:00|9012|9007|9012.7|9007.7|9013.7|9008.7|9011.7|9006.7|42
1608113700000|2020-12-16 10:15:00|9013|9008|9014.2|9009.2|9015.2|9010.2|9012.2|9007.2|26
1608114000000|2020-12-16 10:20:00|9014.5|9009.5|9013.2|9008.2|9014.5|9009.5|9012.2|9007.2|26
1608114300000|2020-12-16 10:25:00|9012.7|9007.7|9012.7|9007.7|9014.2|9009.2|9011.7|9006.7|140
1608114600000|2020-12-16 10:30:00|9012.5|9007.5|9011.7|9006.7|9012.7|9007.7|9010.2|9005.2|34
1608114900000|2020-12-16 10:35:00|9011.5|9006.5|9012.2|9007.2|9012.7|9007.7|9010.7|9005.7|16
1608115200000|2020-12-16 10:40:00|9012|9007|9012.5|9007.5|9014.2|9009.2|9011.7|9006.7|85
1608115500000|2020-12-16 10:45:00|9012.7|9007.7|9011.2|9006.2|9012.7|9007.7|9011.2|9006.2|32
1608115800000|2020-12-16 10:50:00|9011.5|9006.5|9015.7|9010.7|9016.2|9011.2|9011.2|9006.2|46
1608116100000|2020-12-16 10:55:00|9016|9011|9017.2|9012.2|9017.7|9012.7|9015.5|9010.5|65
1608116400000|2020-12-16 11:00:00|9017.5|9012.5|9022.2|9017.2|9022.2|9017.2|9017.2|9012.2|151
1608116700000|2020-12-16 11:05:00|9022|9017|9019.5|9014.5|9022.2|9017.2|9018.7|9013.7|56
1608117000000|2020-12-16 11:10:00|9019.7|9014.7|9019.5|9014.5|9021|9016|9019.2|9014.2|22
1608117300000|2020-12-16 11:15:00|9019.7|9014.7|9015.7|9010.7|9020.2|9015.2|9015.7|9010.7|64
1608117600000|2020-12-16 11:20:00|9016.2|9011.2|9017.7|9012.7|9018.7|9013.7|9015.7|9010.7|51
1608117900000|2020-12-16 11:25:00|9018|9013|9017.2|9012.2|9018.7|9013.7|9016.5|9011.5|22
1608118200000|2020-12-16 11:30:00|9016.7|9011.7|9016.2|9011.2|9017|9012|9015.7|9010.7|27
1608118500000|2020-12-16 11:35:00|9015.7|9010.7|9016.5|9011.5|9017.7|9012.7|9015.7|9010.7|46
1608118800000|2020-12-16 11:40:00|9016.2|9011.2|9013.5|9008.5|9016.5|9011.5|9011.7|9006.7|107
1608119100000|2020-12-16 11:45:00|9013.2|9008.2|9012.7|9007.7|9014.5|9009.5|9012.5|9007.5|28
1608119400000|2020-12-16 11:50:00|9012.9|9007.9|9015.5|9010.5|9016|9011|9011.5|9006.5|51
1608119700000|2020-12-16 11:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.7|9009.7|21
1608120000000|2020-12-16 12:00:00|9015.5|9010.5|9016|9011|9016.9|9011.9|9014.7|9009.7|42
1608120300000|2020-12-16 12:05:00|9015.7|9010.7|9018.2|9013.2|9020.2|9015.2|9014.7|9009.7|67
1608120600000|2020-12-16 12:10:00|9018|9013|9020.2|9015.2|9020.7|9015.7|9016|9011|53
1608120900000|2020-12-16 12:15:00|9020.4|9015.4|9021.2|9016.2|9021.5|9016.5|9019|9014|23
1608121200000|2020-12-16 12:20:00|9021|9016|9019.5|9014.5|9021.4|9016.4|9018.5|9013.5|30
1608121500000|2020-12-16 12:25:00|9019.2|9014.2|9018.2|9013.2|9019.7|9014.7|9017.7|9012.7|24
1608121800000|2020-12-16 12:30:00|9018.7|9013.7|9019.2|9014.2|9019.2|9014.2|9017.2|9012.2|24
1608122100000|2020-12-16 12:35:00|9019|9014|9018.2|9013.2|9019|9014|9017.2|9012.2|37
1608122400000|2020-12-16 12:40:00|9018.4|9013.4|9018.7|9013.7|9019.2|9014.2|9017|9012|27
1608122700000|2020-12-16 12:45:00|9018.5|9013.5|9018.2|9013.2|9019.7|9014.7|9017.7|9012.7|23
1608123000000|2020-12-16 12:50:00|9017.7|9012.7|9016.2|9011.2|9018.7|9013.7|9015.7|9010.7|35
1608123300000|2020-12-16 12:55:00|9015.9|9010.9|9014|9009|9016.7|9011.7|9013.7|9008.7|35
1608123600000|2020-12-16 13:00:00|9014.2|9009.2|9018.2|9013.2|9018.7|9013.7|9013.7|9008.7|67
1608123900000|2020-12-16 13:05:00|9018.4|9013.4|9019.7|9014.7|9020.4|9015.4|9017.2|9012.2|36
1608124200000|2020-12-16 13:10:00|9019.5|9014.5|9017.2|9012.2|9020.2|9015.2|9017.2|9012.2|68
1608124500000|2020-12-16 13:15:00|9017.5|9012.5|9017.7|9012.7|9019|9014|9017|9012|151
1608124800000|2020-12-16 13:20:00|9018.2|9013.2|9019|9014|9020.7|9015.7|9017.7|9012.7|65
1608125100000|2020-12-16 13:25:00|9019.2|9014.2|9020.7|9015.7|9021.2|9016.2|9018.7|9013.7|123
1608125400000|2020-12-16 13:30:00|9020.5|9015.5|9019.7|9014.7|9025.4|9020.4|9017.5|9012.5|340
1608125700000|2020-12-16 13:35:00|9019.5|9014.5|9022.4|9017.4|9024.2|9019.2|9019.5|9014.5|133
1608126000000|2020-12-16 13:40:00|9022.5|9017.5|9020|9015|9023.9|9018.9|9019.7|9014.7|40
1608126300000|2020-12-16 13:45:00|9019.7|9014.7|9021.7|9016.7|9023.2|9018.2|9018.2|9013.2|58
1608126600000|2020-12-16 13:50:00|9021.5|9016.5|9018.2|9013.2|9021.7|9016.7|9017.7|9012.7|70
1608126900000|2020-12-16 13:55:00|9017.9|9012.9|9021.2|9016.2|9022.2|9017.2|9017.9|9012.9|149
1608127200000|2020-12-16 14:00:00|9021|9016|9020.2|9015.2|9022.7|9017.7|9019.2|9014.2|72
1608127500000|2020-12-16 14:05:00|9020.5|9015.5|9021.7|9016.7|9022.7|9017.7|9020|9015|47
1608127800000|2020-12-16 14:10:00|9021.5|9016.5|9019.2|9014.2|9021.7|9016.7|9019.2|9014.2|44
1608128100000|2020-12-16 14:15:00|9019.5|9014.5|9020.7|9015.7|9022.2|9017.2|9018.7|9013.7|160
1608128400000|2020-12-16 14:20:00|9021|9016|9021.2|9016.2|9021.7|9016.7|9019.7|9014.7|106
1608128700000|2020-12-16 14:25:00|9020.7|9015.7|9021.7|9016.7|9024.2|9019.2|9020.7|9015.7|94
1608129000000|2020-12-16 14:30:00|9022.2|9017.2|9018.2|9013.2|9022.2|9017.2|9016.7|9011.7|137
1608129300000|2020-12-16 14:35:00|9017.9|9012.9|9014.5|9009.5|9018.2|9013.2|9014.2|9009.2|186
1608129600000|2020-12-16 14:40:00|9014.7|9009.7|9013.7|9008.7|9015.2|9010.2|9012.5|9007.5|106
1608129900000|2020-12-16 14:45:00|9014|9009|9017.2|9012.2|9017.7|9012.7|9011.7|9006.7|163
1608130200000|2020-12-16 14:50:00|9017|9012|9018.7|9013.7|9021.2|9016.2|9017|9012|103
1608130500000|2020-12-16 14:55:00|9018.5|9013.5|9019|9014|9022|9017|9018.2|9013.2|108
1608130800000|2020-12-16 15:00:00|9019.2|9014.2|9022.2|9017.2|9024.7|9019.7|9018.7|9013.7|202
1608131100000|2020-12-16 15:05:00|9022.4|9017.4|9025.7|9020.7|9025.7|9020.7|9022.2|9017.2|280
1608131400000|2020-12-16 15:10:00|9025.4|9020.4|9024.2|9019.2|9026.7|9021.7|9022.7|9017.7|186
1608131700000|2020-12-16 15:15:00|9023.9|9018.9|9019.7|9014.7|9024.2|9019.2|9019.2|9014.2|52
1608132000000|2020-12-16 15:20:00|9019.5|9014.5|9024.7|9019.7|9025.9|9020.9|9019.4|9014.4|95
1608132300000|2020-12-16 15:25:00|9024.2|9019.2|9026.2|9021.2|9027.2|9022.2|9023|9018|101
1608132600000|2020-12-16 15:30:00|9026|9021|9023.7|9018.7|9026.4|9021.4|9022.2|9017.2|174
1608132900000|2020-12-16 15:35:00|9023.5|9018.5|9022.2|9017.2|9023.5|9018.5|9020.2|9015.2|112
1608133200000|2020-12-16 15:40:00|9021.9|9016.9|9019.2|9014.2|9022.2|9017.2|9019.2|9014.2|56
1608133500000|2020-12-16 15:45:00|9019.4|9014.4|9024.2|9019.2|9024.2|9019.2|9019.2|9014.2|215
1608133800000|2020-12-16 15:50:00|9024|9019|9024.2|9019.2|9026.4|9021.4|9022.2|9017.2|79
1608134100000|2020-12-16 15:55:00|9024.4|9019.4|9024.7|9019.7|9027.7|9022.7|9023.7|9018.7|126
1608134400000|2020-12-16 16:00:00|9024.4|9019.4|9025.7|9020.7|9025.9|9020.9|9023.7|9018.7|74
1608134700000|2020-12-16 16:05:00|9025.5|9020.5|9027.2|9022.2|9028.2|9023.2|9025.2|9020.2|42
1608135000000|2020-12-16 16:10:00|9027|9022|9029.2|9024.2|9029.2|9024.2|9025.2|9020.2|37
1608135300000|2020-12-16 16:15:00|9028.9|9023.9|9029.2|9024.2|9029.7|9024.7|9027.7|9022.7|134
1608135600000|2020-12-16 16:20:00|9029|9024|9030.2|9025.2|9030.9|9025.9|9027.7|9022.7|116
1608135900000|2020-12-16 16:25:00|9030|9025|9031.7|9026.7|9032.2|9027.2|9029.2|9024.2|117
1608136200000|2020-12-16 16:30:00|9032.2|9027.2|9035.7|9030.7|9036.2|9031.2|9032.2|9027.2|331
1608136500000|2020-12-16 16:35:00|9035.5|9030.5|9033.7|9028.7|9035.7|9030.7|9032.7|9027.7|51
1608136800000|2020-12-16 16:40:00|9033.5|9028.5|9032.7|9027.7|9034.2|9029.2|9032.7|9027.7|47
1608137100000|2020-12-16 16:45:00|9032.2|9027.2|9029.2|9024.2|9033.2|9028.2|9029.2|9024.2|175
1608137400000|2020-12-16 16:50:00|9029.7|9024.7|9029.2|9024.2|9030.2|9025.2|9027.7|9022.7|78
1608137700000|2020-12-16 16:55:00|9029.4|9024.4|9031.7|9026.7|9032.2|9027.2|9029.4|9024.4|170
1608138000000|2020-12-16 17:00:00|9031.4|9026.4|9034.5|9029.5|9034.7|9029.7|9031.2|9026.2|166
1608138300000|2020-12-16 17:05:00|9034.7|9029.7|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|24
1608138600000|2020-12-16 17:10:00|9033.5|9028.5|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|8
1608138900000|2020-12-16 17:15:00|9034|9029|9036.7|9031.7|9037.2|9032.2|9033.7|9028.7|154
1608139200000|2020-12-16 17:20:00|9036.5|9031.5|9035.7|9030.7|9036.7|9031.7|9034.7|9029.7|33
1608139500000|2020-12-16 17:25:00|9036|9031|9034.7|9029.7|9036.2|9031.2|9034.7|9029.7|17
1608139800000|2020-12-16 17:30:00|9034.5|9029.5|9035.9|9030.9|9036.4|9031.4|9034.5|9029.5|17
1608140100000|2020-12-16 17:35:00|9036|9031|9034.7|9029.7|9036.2|9031.2|9034.2|9029.2|33
1608140400000|2020-12-16 17:40:00|9034.5|9029.5|9035.2|9030.2|9035.7|9030.7|9034.5|9029.5|67
1608140700000|2020-12-16 17:45:00|9035.7|9030.7|9037.2|9032.2|9037.7|9032.7|9035.4|9030.4|64
1608141000000|2020-12-16 17:50:00|9037.4|9032.4|9037.2|9032.2|9041.2|9036.2|9036.7|9031.7|181
1608141300000|2020-12-16 17:55:00|9037.4|9032.4|9037.2|9032.2|9038.2|9033.2|9036.2|9031.2|54
1608141600000|2020-12-16 18:00:00|9036.9|9031.9|9037.4|9032.4|9037.7|9032.7|9036.2|9031.2|9
1608141900000|2020-12-16 18:05:00|9037.5|9032.5|9037.2|9032.2|9038.7|9033.7|9036.7|9031.7|17
1608142200000|2020-12-16 18:10:00|9037.5|9032.5|9035.5|9030.5|9037.7|9032.7|9035.2|9030.2|37
1608142500000|2020-12-16 18:15:00|9035.2|9030.2|9035.2|9030.2|9036.2|9031.2|9035.2|9030.2|16
1608142800000|2020-12-16 18:20:00|9035.5|9030.5|9035.2|9030.2|9035.5|9030.5|9034.2|9029.2|30
1608143100000|2020-12-16 18:25:00|9034.7|9029.7|9036.2|9031.2|9036.2|9031.2|9034.7|9029.7|17
1608143400000|2020-12-16 18:30:00|9036|9031|9036.5|9031.5|9036.7|9031.7|9035.7|9030.7|79
1608143700000|2020-12-16 18:35:00|9036.2|9031.2|9033.2|9028.2|9036.7|9031.7|9033.2|9028.2|44
1608144000000|2020-12-16 18:40:00|9033.5|9028.5|9034.5|9029.5|9035.9|9030.9|9033.2|9028.2|25
1608144300000|2020-12-16 18:45:00|9034.7|9029.7|9034.7|9029.7|9035.7|9030.7|9033.2|9028.2|99
1608144600000|2020-12-16 18:50:00|9035|9030|9034|9029|9035.2|9030.2|9033.7|9028.7|15
1608144900000|2020-12-16 18:55:00|9033.7|9028.7|9034.7|9029.7|9035.2|9030.2|9033.2|9028.2|79
1608145200000|2020-12-16 19:00:00|9034.4|9029.4|9036.7|9031.7|9048.6|9043.6|9031.7|9026.7|362
1608145500000|2020-12-16 19:05:00|9037.2|9032.2|9047.9|9042.9|9048.7|9043.7|9036.7|9031.7|356
1608145800000|2020-12-16 19:10:00|9048.2|9043.2|9048.7|9043.7|9050.7|9045.7|9047.2|9042.2|196
1608146100000|2020-12-16 19:15:00|9049.2|9044.2|9063.2|9058.2|9065.9|9060.9|9049.2|9044.2|497
1608146400000|2020-12-16 19:20:00|9063.5|9058.5|9054.7|9049.7|9064.4|9059.4|9054.7|9049.7|433
1608146700000|2020-12-16 19:25:00|9054.2|9049.2|9056.2|9051.2|9058.5|9053.5|9054|9049|236
1608147000000|2020-12-16 19:30:00|9056|9051|9048.9|9043.9|9059.2|9054.2|9047.2|9042.2|220
1608147300000|2020-12-16 19:35:00|9048.7|9043.7|9042.7|9037.7|9050.2|9045.2|9039.7|9034.7|558
1608147600000|2020-12-16 19:40:00|9043.2|9038.2|9040.2|9035.2|9045.9|9040.9|9036.2|9031.2|280
1608147900000|2020-12-16 19:45:00|9040|9035|9039.7|9034.7|9041.7|9036.7|9037|9032|173
1608148200000|2020-12-16 19:50:00|9039.9|9034.9|9037.7|9032.7|9040.9|9035.9|9035.2|9030.2|153
1608148500000|2020-12-16 19:55:00|9037.9|9032.9|9039.7|9034.7|9039.7|9034.7|9036.7|9031.7|239
1608148800000|2020-12-16 20:00:00|9039.2|9034.2|9031.2|9026.2|9039.2|9034.2|9031|9026|228
1608149100000|2020-12-16 20:05:00|9031|9026|9033.7|9028.7|9035.4|9030.4|9030.2|9025.2|102
1608149400000|2020-12-16 20:10:00|9033.5|9028.5|9034.7|9029.7|9036.7|9031.7|9032.2|9027.2|75
1608149700000|2020-12-16 20:15:00|9034.4|9029.4|9028.7|9023.7|9035.4|9030.4|9028.7|9023.7|48
1608150000000|2020-12-16 20:20:00|9028.5|9023.5|9020.4|9015.4|9029.2|9024.2|9019.2|9014.2|338
1608150300000|2020-12-16 20:25:00|9020.2|9015.2|9020.5|9015.5|9021.2|9016.2|9017|9012|182
1608150600000|2020-12-16 20:30:00|9020.7|9015.7|9018.7|9013.7|9021.2|9016.2|9016.7|9011.7|122
1608150900000|2020-12-16 20:35:00|9018.2|9013.2|9020.2|9015.2|9021.7|9016.7|9016.9|9011.9|86
1608151200000|2020-12-16 20:40:00|9020|9015|9018.2|9013.2|9021.2|9016.2|9018.2|9013.2|24
1608151500000|2020-12-16 20:45:00|9018.4|9013.4|9018.7|9013.7|9019.7|9014.7|9017.7|9012.7|50
1608151800000|2020-12-16 20:50:00|9018.9|9013.9|9021.5|9016.5|9022.7|9017.7|9018.9|9013.9|53
1608152100000|2020-12-16 20:55:00|9021.2|9016.2|9026.2|9021.2|9026.2|9021.2|9021|9016|72
1608152400000|2020-12-16 21:00:00|9025.9|9020.9|9026.7|9021.7|9027.2|9022.2|9024.7|9019.7|86
1608152700000|2020-12-16 21:05:00|9026.9|9021.9|9025.7|9020.7|9027.2|9022.2|9024.4|9019.4|12
1608153000000|2020-12-16 21:10:00|9025.4|9020.4|9025.7|9020.7|9026.7|9021.7|9025.2|9020.2|29
1608153300000|2020-12-16 21:15:00|9026.2|9021.2|9026.2|9021.2|9026.2|9021.2|9025.2|9020.2|37
1608153600000|2020-12-16 21:20:00|9025.9|9020.9|9026.9|9021.9|9027.2|9022.2|9025.7|9020.7|31
1608153900000|2020-12-16 21:25:00|9027.2|9022.2|9025.7|9020.7|9027.7|9022.7|9025|9020|5
1608154200000|2020-12-16 21:30:00|9026.2|9021.2|9022.9|9017.9|9026.7|9021.7|9022.7|9017.7|58
1608154500000|2020-12-16 21:35:00|9023.2|9018.2|9021.9|9016.9|9023.7|9018.7|9021.9|9016.9|43
1608154800000|2020-12-16 21:40:00|9022.2|9017.2|9020.2|9015.2|9022.4|9017.4|9019.9|9014.9|26
1608155100000|2020-12-16 21:45:00|9019.9|9014.9|9017.7|9012.7|9019.9|9014.9|9017.7|9012.7|44
1608155400000|2020-12-16 21:50:00|9017.9|9012.9|9015.7|9010.7|9018.2|9013.2|9015.7|9010.7|47
1608155700000|2020-12-16 21:55:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.4|9010.4|25
1608166800000|2020-12-17 01:00:00|9019.2|9014.2|9020.4|9015.4|9020.7|9015.7|9018|9013|117
1608167100000|2020-12-17 01:05:00|9020.2|9015.2|9017.9|9012.9|9020.2|9015.2|9017.7|9012.7|37
1608167400000|2020-12-17 01:10:00|9017.7|9012.7|9017.7|9012.7|9017.9|9012.9|9017.2|9012.2|8
1608167700000|2020-12-17 01:15:00|9017.2|9012.2|9013.2|9008.2|9017.7|9012.7|9013.2|9008.2|56
1608168000000|2020-12-17 01:20:00|9013.7|9008.7|9010|9005|9014.2|9009.2|9009.7|9004.7|61
1608168300000|2020-12-17 01:25:00|9010.2|9005.2|9009.5|9004.5|9012|9007|9009.2|9004.2|40
1608168600000|2020-12-17 01:30:00|9009.2|9004.2|9011|9006|9011.7|9006.7|9009.2|9004.2|78
1608168900000|2020-12-17 01:35:00|9010.7|9005.7|9012|9007|9012.2|9007.2|9010.2|9005.2|7
1608169200000|2020-12-17 01:40:00|9011.7|9006.7|9012.7|9007.7|9013|9008|9011.7|9006.7|6
1608169500000|2020-12-17 01:45:00|9012.9|9007.9|9014.2|9009.2|9014.2|9009.2|9012.5|9007.5|6
1608169800000|2020-12-17 01:50:00|9014|9009|9013.7|9008.7|9014.2|9009.2|9012.7|9007.7|16
1608170100000|2020-12-17 01:55:00|9013.2|9008.2|9013.2|9008.2|9013.7|9008.7|9012.2|9007.2|36
1608170400000|2020-12-17 02:00:00|9013|9008|9011.2|9006.2|9013.7|9008.7|9011.2|9006.2|20
1608170700000|2020-12-17 02:05:00|9011.4|9006.4|9013.4|9008.4|9013.7|9008.7|9011.2|9006.2|6
1608171000000|2020-12-17 02:10:00|9013.2|9008.2|9012.2|9007.2|9013.7|9008.7|9012.2|9007.2|18
1608171300000|2020-12-17 02:15:00|9012.4|9007.4|9011.9|9006.9|9013.7|9008.7|9011.7|9006.7|7
1608171600000|2020-12-17 02:20:00|9012.2|9007.2|9010.7|9005.7|9012.2|9007.2|9010.2|9005.2|17
1608171900000|2020-12-17 02:25:00|9010.2|9005.2|9009.7|9004.7|9010.7|9005.7|9009.7|9004.7|27
1608172200000|2020-12-17 02:30:00|9010|9005|9009.7|9004.7|9010.2|9005.2|9009.2|9004.2|5
1608172500000|2020-12-17 02:35:00|9009.2|9004.2|9010.2|9005.2|9010.2|9005.2|9009.2|9004.2|23
1608172800000|2020-12-17 02:40:00|9009.9|9004.9|9009.2|9004.2|9010.2|9005.2|9009|9004|25
1608173100000|2020-12-17 02:45:00|9008.9|9003.9|9008.7|9003.7|9009.7|9004.7|9008.7|9003.7|0
1608173400000|2020-12-17 02:50:00|9009.2|9004.2|9008.2|9003.2|9009.7|9004.7|9008.2|9003.2|10
1608173700000|2020-12-17 02:55:00|9008|9003|9007|9002|9008.2|9003.2|9006.2|9001.2|74
1608174000000|2020-12-17 03:00:00|9007.2|9002.2|9008.7|9003.7|9009.2|9004.2|9007.2|9002.2|15
1608174300000|2020-12-17 03:05:00|9008.5|9003.5|9008|9003|9008.5|9003.5|9007.7|9002.7|19
1608174600000|2020-12-17 03:10:00|9007.7|9002.7|9009|9004|9009.2|9004.2|9007.7|9002.7|12
1608174900000|2020-12-17 03:15:00|9009.2|9004.2|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|11
1608175200000|2020-12-17 03:20:00|9008|9003|9008.7|9003.7|9008.7|9003.7|9007.7|9002.7|2
1608175500000|2020-12-17 03:25:00|9008.9|9003.9|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|7
1608175800000|2020-12-17 03:30:00|9008.4|9003.4|9009.7|9004.7|9010.2|9005.2|9008.2|9003.2|31
1608176100000|2020-12-17 03:35:00|9009.9|9004.9|9009.2|9004.2|9010|9005|9008.7|9003.7|2
1608176400000|2020-12-17 03:40:00|9009.4|9004.4|9009.2|9004.2|9009.7|9004.7|9008.7|9003.7|15
1608176700000|2020-12-17 03:45:00|9009|9004|9008.7|9003.7|9009.2|9004.2|9008.2|9003.2|10
1608177000000|2020-12-17 03:50:00|9008.5|9003.5|9008.2|9003.2|9008.7|9003.7|9008.2|9003.2|6
1608177300000|2020-12-17 03:55:00|9007.7|9002.7|9008.7|9003.7|9009|9004|9007.7|9002.7|11
1608177600000|2020-12-17 04:00:00|9008.5|9003.5|9008.5|9003.5|9009.4|9004.4|9008.2|9003.2|11
1608177900000|2020-12-17 04:05:00|9008.7|9003.7|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|18
1608178200000|2020-12-17 04:10:00|9008.4|9003.4|9006.7|9001.7|9008.7|9003.7|9006.5|9001.5|3
1608178500000|2020-12-17 04:15:00|9006.5|9001.5|8997.7|8992.7|9006.7|9001.7|8997.2|8992.2|226
1608178800000|2020-12-17 04:20:00|8998.2|8993.2|8994.2|8989.2|9000.2|8995.2|8994.2|8989.2|275
1608179100000|2020-12-17 04:25:00|8994.5|8989.5|8997.7|8992.7|8998.2|8993.2|8993.7|8988.7|146
1608179400000|2020-12-17 04:30:00|8997.5|8992.5|8999|8994|8999.7|8994.7|8996.7|8991.7|62
1608179700000|2020-12-17 04:35:00|8999.2|8994.2|8998.7|8993.7|8999.5|8994.5|8998|8993|21
1608180000000|2020-12-17 04:40:00|8999|8994|9000.7|8995.7|9000.7|8995.7|8998.7|8993.7|26
1608180300000|2020-12-17 04:45:00|9001.2|8996.2|9000.5|8995.5|9001.2|8996.2|9000|8995|20
1608180600000|2020-12-17 04:50:00|9000.7|8995.7|9001.2|8996.2|9001.7|8996.7|9000.2|8995.2|10
1608180900000|2020-12-17 04:55:00|9001|8996|8999.2|8994.2|9001.7|8996.7|8999|8994|6
1608181200000|2020-12-17 05:00:00|8998.7|8993.7|8998.2|8993.2|8999.2|8994.2|8997.7|8992.7|136
1608181500000|2020-12-17 05:05:00|8998.5|8993.5|8998.2|8993.2|8999.5|8994.5|8998.2|8993.2|312
1608181800000|2020-12-17 05:10:00|8998.7|8993.7|8997.7|8992.7|8998.7|8993.7|8997|8992|75
1608182100000|2020-12-17 05:15:00|8998|8993|8999.2|8994.2|8999.2|8994.2|8997.7|8992.7|4
1608182400000|2020-12-17 05:20:00|8999|8994|8997.2|8992.2|8999.2|8994.2|8997|8992|13
1608182700000|2020-12-17 05:25:00|8997.5|8992.5|8997.5|8992.5|8997.7|8992.7|8996.7|8991.7|11
1608183000000|2020-12-17 05:30:00|8997.2|8992.2|8998|8993|8998.2|8993.2|8997.2|8992.2|18
1608183300000|2020-12-17 05:35:00|8997.7|8992.7|8997|8992|8998.2|8993.2|8996.7|8991.7|11
1608183600000|2020-12-17 05:40:00|8996.7|8991.7|8998.2|8993.2|8998.7|8993.7|8996.7|8991.7|6
1608183900000|2020-12-17 05:45:00|8998.5|8993.5|8997.7|8992.7|8998.5|8993.5|8997.2|8992.2|1
1608184200000|2020-12-17 05:50:00|8997.5|8992.5|8995.5|8990.5|8997.5|8992.5|8995.5|8990.5|27
1608184500000|2020-12-17 05:55:00|8995.2|8990.2|8996.2|8991.2|8996.7|8991.7|8994.7|8989.7|61
1608184800000|2020-12-17 06:00:00|8996|8991|8995|8990|8996|8991|8994.7|8989.7|32
1608185100000|2020-12-17 06:05:00|8994.7|8989.7|8996.7|8991.7|8997.2|8992.2|8994.7|8989.7|28
1608185400000|2020-12-17 06:10:00|8997|8992|8995.7|8990.7|8997|8992|8995.7|8990.7|29
1608185700000|2020-12-17 06:15:00|8995.5|8990.5|8996|8991|8996.5|8991.5|8995|8990|11
1608186000000|2020-12-17 06:20:00|8996.2|8991.2|8993.2|8988.2|8996.2|8991.2|8993.2|8988.2|65
1608186300000|2020-12-17 06:25:00|8993.5|8988.5|8992.2|8987.2|8994.2|8989.2|8991.2|8986.2|66
1608186600000|2020-12-17 06:30:00|8992.5|8987.5|8993|8988|8994|8989|8992.2|8987.2|7
1608186900000|2020-12-17 06:35:00|8993.2|8988.2|8994.7|8989.7|8994.7|8989.7|8993|8988|26
1608187200000|2020-12-17 06:40:00|8994.2|8989.2|8995|8990|8995.2|8990.2|8994.2|8989.2|13
1608187500000|2020-12-17 06:45:00|8995.2|8990.2|8992.2|8987.2|8995.2|8990.2|8991.7|8986.7|16
1608187800000|2020-12-17 06:50:00|8991.7|8986.7|8993|8988|8993.2|8988.2|8990.7|8985.7|33
1608188100000|2020-12-17 06:55:00|8992.7|8987.7|8992.5|8987.5|8993.7|8988.7|8991.7|8986.7|15
1608188400000|2020-12-17 07:00:00|8992.2|8987.2|8989.5|8984.5|8993.2|8988.2|8988.7|8983.7|74
1608188700000|2020-12-17 07:05:00|8989.7|8984.7|8989.2|8984.2|8991.2|8986.2|8988.7|8983.7|80
1608189000000|2020-12-17 07:10:00|8989|8984|8989.2|8984.2|8990|8985|8986.7|8981.7|96
1608189300000|2020-12-17 07:15:00|8988.7|8983.7|8989.2|8984.2|8991|8986|8988.7|8983.7|75
1608189600000|2020-12-17 07:20:00|8989.5|8984.5|8990.5|8985.5|8992.7|8987.7|8989.2|8984.2|54
1608189900000|2020-12-17 07:25:00|8990.2|8985.2|8990.2|8985.2|8991.5|8986.5|8988.2|8983.2|23
1608190200000|2020-12-17 07:30:00|8990|8985|8989.7|8984.7|8991.2|8986.2|8989.2|8984.2|33
1608190500000|2020-12-17 07:35:00|8990|8985|8989.2|8984.2|8990.2|8985.2|8987.2|8982.2|24
1608190800000|2020-12-17 07:40:00|8989|8984|8989.7|8984.7|8989.7|8984.7|8987.5|8982.5|44
1608191100000|2020-12-17 07:45:00|8988.7|8983.7|8988.7|8983.7|8989.7|8984.7|8987.7|8982.7|18
1608191400000|2020-12-17 07:50:00|8988.5|8983.5|8986.2|8981.2|8988.7|8983.7|8985.2|8980.2|62
1608191700000|2020-12-17 07:55:00|8986|8981|8987.7|8982.7|8989.2|8984.2|8985.7|8980.7|65
1608192000000|2020-12-17 08:00:00|8988|8983|8986.2|8981.2|8988.5|8983.5|8983.7|8978.7|110
1608192300000|2020-12-17 08:05:00|8986|8981|8982.2|8977.2|8986.2|8981.2|8981.2|8976.2|72
1608192600000|2020-12-17 08:10:00|8982.7|8977.7|8986.9|8981.9|8987.2|8982.2|8982.7|8977.7|43
1608192900000|2020-12-17 08:15:00|8986.7|8981.7|8987.2|8982.2|8988.2|8983.2|8985.2|8980.2|67
1608193200000|2020-12-17 08:20:00|8987|8982|8990|8985|8990.7|8985.7|8986.7|8981.7|77
1608193500000|2020-12-17 08:25:00|8989.7|8984.7|8986.2|8981.2|8989.9|8984.9|8986.2|8981.2|39
1608193800000|2020-12-17 08:30:00|8986.4|8981.4|8984.7|8979.7|8987.4|8982.4|8984.2|8979.2|49
1608194100000|2020-12-17 08:35:00|8984.9|8979.9|8985.2|8980.2|8986.2|8981.2|8984.5|8979.5|34
1608194400000|2020-12-17 08:40:00|8985|8980|8987.7|8982.7|8988.7|8983.7|8984.2|8979.2|42
1608194700000|2020-12-17 08:45:00|8988|8983|8984.9|8979.9|8988.2|8983.2|8984.7|8979.7|42
1608195000000|2020-12-17 08:50:00|8985.2|8980.2|8986|8981|8987.7|8982.7|8983.9|8978.9|39
1608195300000|2020-12-17 08:55:00|8985.9|8980.9|8986.7|8981.7|8986.9|8981.9|8984.2|8979.2|17
1608195600000|2020-12-17 09:00:00|8986.5|8981.5|8986.7|8981.7|8988.2|8983.2|8985.2|8980.2|37
1608195900000|2020-12-17 09:05:00|8986.9|8981.9|8986.2|8981.2|8987.7|8982.7|8985.7|8980.7|20
1608196200000|2020-12-17 09:10:00|8986.5|8981.5|8989|8984|8989.5|8984.5|8984.2|8979.2|22
1608196500000|2020-12-17 09:15:00|8988.7|8983.7|8991.2|8986.2|8992|8987|8988.2|8983.2|24
1608196800000|2020-12-17 09:20:00|8991.5|8986.5|8987.7|8982.7|8992.2|8987.2|8986.7|8981.7|21
1608197100000|2020-12-17 09:25:00|8987.9|8982.9|8991.2|8986.2|8991.7|8986.7|8987.2|8982.2|37
1608197400000|2020-12-17 09:30:00|8991|8986|8990|8985|8991.2|8986.2|8989.5|8984.5|11
1608197700000|2020-12-17 09:35:00|8989.7|8984.7|8988.9|8983.9|8991.9|8986.9|8988.7|8983.7|42
1608198000000|2020-12-17 09:40:00|8989.2|8984.2|8988.7|8983.7|8989.7|8984.7|8987.7|8982.7|63
1608198300000|2020-12-17 09:45:00|8988.9|8983.9|8987.9|8982.9|8989.2|8984.2|8987.7|8982.7|64
1608198600000|2020-12-17 09:50:00|8988.2|8983.2|8987.9|8982.9|8988.7|8983.7|8986.9|8981.9|24
1608198900000|2020-12-17 09:55:00|8987.7|8982.7|8985.7|8980.7|8987.7|8982.7|8985.4|8980.4|62
1608199200000|2020-12-17 10:00:00|8985.4|8980.4|8988.4|8983.4|8989.7|8984.7|8985.2|8980.2|31
1608199500000|2020-12-17 10:05:00|8988.7|8983.7|8987.7|8982.7|8988.7|8983.7|8986.4|8981.4|157
1608199800000|2020-12-17 10:10:00|8987.4|8982.4|8987.7|8982.7|8989.2|8984.2|8986.9|8981.9|34
1608200100000|2020-12-17 10:15:00|8987.9|8982.9|8987.4|8982.4|8988.7|8983.7|8987.2|8982.2|18
1608200400000|2020-12-17 10:20:00|8987.7|8982.7|8987.4|8982.4|8989.2|8984.2|8985.9|8980.9|57
1608200700000|2020-12-17 10:25:00|8987.7|8982.7|8988.4|8983.4|8988.7|8983.7|8986.2|8981.2|28
1608201000000|2020-12-17 10:30:00|8988.2|8983.2|8988.7|8983.7|8990.4|8985.4|8988.2|8983.2|459
1608201300000|2020-12-17 10:35:00|8988.9|8983.9|8989.9|8984.9|8990.7|8985.7|8987.4|8982.4|38
1608201600000|2020-12-17 10:40:00|8990.2|8985.2|8990.9|8985.9|8991.4|8986.4|8988.2|8983.2|35
1608201900000|2020-12-17 10:45:00|8991.2|8986.2|8987.9|8982.9|8991.2|8986.2|8987.4|8982.4|18
1608202200000|2020-12-17 10:50:00|8988.2|8983.2|8988.2|8983.2|8989.2|8984.2|8986.7|8981.7|14
1608202500000|2020-12-17 10:55:00|8987.9|8982.9|8987.7|8982.7|8988.7|8983.7|8987.2|8982.2|41
1608202800000|2020-12-17 11:00:00|8987.2|8982.2|8986.7|8981.7|8987.7|8982.7|8985.7|8980.7|41
1608203100000|2020-12-17 11:05:00|8986.9|8981.9|8985.7|8980.7|8986.9|8981.9|8984.2|8979.2|93
1608203400000|2020-12-17 11:10:00|8985.9|8980.9|8986.4|8981.4|8986.9|8981.9|8984.4|8979.4|14
1608203700000|2020-12-17 11:15:00|8986.2|8981.2|8982.2|8977.2|8986.9|8981.9|8981.7|8976.7|87
1608204000000|2020-12-17 11:20:00|8982.4|8977.4|8982.2|8977.2|8984.2|8979.2|8981.7|8976.7|43
1608204300000|2020-12-17 11:25:00|8981.9|8976.9|8979.9|8974.9|8982.7|8977.7|8979.7|8974.7|30
1608204600000|2020-12-17 11:30:00|8979.7|8974.7|8981.2|8976.2|8982.7|8977.7|8979.7|8974.7|92
1608204900000|2020-12-17 11:35:00|8980.7|8975.7|8979.9|8974.9|8981.2|8976.2|8979.2|8974.2|109
1608205200000|2020-12-17 11:40:00|8980.2|8975.2|8980.2|8975.2|8980.7|8975.7|8978.7|8973.7|23
1608205500000|2020-12-17 11:45:00|8980.4|8975.4|8983.7|8978.7|8984.1|8979.1|8979.7|8974.7|297
1608205800000|2020-12-17 11:50:00|8983.4|8978.4|8983.6|8978.6|8984.2|8979.2|8982.7|8977.7|83
1608206100000|2020-12-17 11:55:00|8983.7|8978.7|8979.4|8974.4|8984.6|8979.6|8979.4|8974.4|41
1608206400000|2020-12-17 12:00:00|8978.9|8973.9|8980.8|8975.8|8982.1|8977.1|8978.9|8973.9|213
1608206700000|2020-12-17 12:05:00|8980.6|8975.6|8981.6|8976.6|8981.6|8976.6|8979.6|8974.6|29
1608207000000|2020-12-17 12:10:00|8981.3|8976.3|8980.6|8975.6|8982.6|8977.6|8980.1|8975.1|48
1608207300000|2020-12-17 12:15:00|8980.7|8975.7|8979.4|8974.4|8981.6|8976.6|8979.2|8974.2|255
1608207600000|2020-12-17 12:20:00|8979.2|8974.2|8981.2|8976.2|8981.9|8976.9|8979.2|8974.2|235
1608207900000|2020-12-17 12:25:00|8981.4|8976.4|8983.2|8978.2|8983.9|8978.9|8981.2|8976.2|29
1608208200000|2020-12-17 12:30:00|8983.1|8978.1|8983.2|8978.2|8983.6|8978.6|8981.7|8976.7|86
1608208500000|2020-12-17 12:35:00|8983.1|8978.1|8983.2|8978.2|8984.2|8979.2|8982.2|8977.2|45
1608208800000|2020-12-17 12:40:00|8983.4|8978.4|8982.2|8977.2|8983.9|8978.9|8981.2|8976.2|57
1608209100000|2020-12-17 12:45:00|8981.9|8976.9|8980.2|8975.2|8982.2|8977.2|8979.7|8974.7|50
1608209400000|2020-12-17 12:50:00|8980.1|8975.1|8979.7|8974.7|8982.2|8977.2|8978.2|8973.2|98
1608209700000|2020-12-17 12:55:00|8979.4|8974.4|8975.9|8970.9|8979.7|8974.7|8975.2|8970.2|148
1608210000000|2020-12-17 13:00:00|8975.7|8970.7|8977.7|8972.7|8978.7|8973.7|8975.7|8970.7|143
1608210300000|2020-12-17 13:05:00|8977.9|8972.9|8977.7|8972.7|8978.9|8973.9|8976.7|8971.7|70
1608210600000|2020-12-17 13:10:00|8977.4|8972.4|8976.7|8971.7|8980.1|8975.1|8976.2|8971.2|36
1608210900000|2020-12-17 13:15:00|8976.4|8971.4|8976.7|8971.7|8977.4|8972.4|8975.6|8970.6|71
1608211200000|2020-12-17 13:20:00|8976.4|8971.4|8976.4|8971.4|8977.6|8972.6|8975.2|8970.2|84
1608211500000|2020-12-17 13:25:00|8976.7|8971.7|8973.5|8968.5|8978.9|8973.9|8973|8968|142
1608211800000|2020-12-17 13:30:00|8973.7|8968.7|8975.1|8970.1|8975.1|8970.1|8971.2|8966.2|99
1608212100000|2020-12-17 13:35:00|8974.9|8969.9|8973.6|8968.6|8978.1|8973.1|8973.1|8968.1|114
1608212400000|2020-12-17 13:40:00|8973.9|8968.9|8974.9|8969.9|8975.1|8970.1|8972.1|8967.1|34
1608212700000|2020-12-17 13:45:00|8974.6|8969.6|8977.4|8972.4|8977.6|8972.6|8974.6|8969.6|39
1608213000000|2020-12-17 13:50:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8975.1|8970.1|52
1608213300000|2020-12-17 13:55:00|8976.9|8971.9|8980.6|8975.6|8981.6|8976.6|8974.4|8969.4|164
1608213600000|2020-12-17 14:00:00|8980.4|8975.4|8980.1|8975.1|8981.6|8976.6|8978.6|8973.6|100
1608213900000|2020-12-17 14:05:00|8980.6|8975.6|8976.6|8971.6|8981.1|8976.1|8975.6|8970.6|78
1608214200000|2020-12-17 14:10:00|8976.4|8971.4|8977.1|8972.1|8977.1|8972.1|8975.1|8970.1|58
1608214500000|2020-12-17 14:15:00|8976.9|8971.9|8978.6|8973.6|8978.9|8973.9|8975.6|8970.6|44
1608214800000|2020-12-17 14:20:00|8978.4|8973.4|8978.1|8973.1|8979.1|8974.1|8976.6|8971.6|63
1608215100000|2020-12-17 14:25:00|8977.9|8972.9|8977.4|8972.4|8978.9|8973.9|8974.1|8969.1|113
1608215400000|2020-12-17 14:30:00|8977.1|8972.1|8978.7|8973.7|8979.1|8974.1|8976.1|8971.1|136
1608215700000|2020-12-17 14:35:00|8978.4|8973.4|8977.4|8972.4|8980.9|8975.9|8977.2|8972.2|73
1608216000000|2020-12-17 14:40:00|8977.7|8972.7|8974.9|8969.9|8977.7|8972.7|8974.2|8969.2|73
1608216300000|2020-12-17 14:45:00|8975.1|8970.1|8973.4|8968.4|8975.7|8970.7|8971.2|8966.2|429
1608216600000|2020-12-17 14:50:00|8973.6|8968.6|8972.2|8967.2|8973.6|8968.6|8970.2|8965.2|102
1608216900000|2020-12-17 14:55:00|8972.4|8967.4|8972.6|8967.6|8975.9|8970.9|8971.6|8966.6|155
1608217200000|2020-12-17 15:00:00|8972.1|8967.1|8972.6|8967.6|8973.1|8968.1|8969.1|8964.1|194
1608217500000|2020-12-17 15:05:00|8972.9|8967.9|8973.1|8968.1|8975.9|8970.9|8972.1|8967.1|87
1608217800000|2020-12-17 15:10:00|8972.6|8967.6|8973.1|8968.1|8976.1|8971.1|8972.1|8967.1|123
1608218100000|2020-12-17 15:15:00|8973.4|8968.4|8974.7|8969.7|8975.6|8970.6|8972.1|8967.1|101
1608218400000|2020-12-17 15:20:00|8974.4|8969.4|8977.6|8972.6|8980.1|8975.1|8974.2|8969.2|47
1608218700000|2020-12-17 15:25:00|8977.9|8972.9|8976.4|8971.4|8978.1|8973.1|8975.4|8970.4|64
1608219000000|2020-12-17 15:30:00|8976.2|8971.2|8976.2|8971.2|8976.6|8971.6|8974.1|8969.1|89
1608219300000|2020-12-17 15:35:00|8976.1|8971.1|8976.4|8971.4|8978.1|8973.1|8974.9|8969.9|98
1608219600000|2020-12-17 15:40:00|8976.2|8971.2|8973.4|8968.4|8979.6|8974.6|8973.1|8968.1|161
1608219900000|2020-12-17 15:45:00|8973.6|8968.6|8974.6|8969.6|8975.1|8970.1|8971.2|8966.2|75
1608220200000|2020-12-17 15:50:00|8974.9|8969.9|8979.6|8974.6|8981.1|8976.1|8974.7|8969.7|160
1608220500000|2020-12-17 15:55:00|8979.2|8974.2|8979.4|8974.4|8982.4|8977.4|8977.9|8972.9|176
1608220800000|2020-12-17 16:00:00|8979.6|8974.6|8982.7|8977.7|8983.1|8978.1|8979.2|8974.2|381
1608221100000|2020-12-17 16:05:00|8982.6|8977.6|8982.6|8977.6|8983.1|8978.1|8980.2|8975.2|100
1608221400000|2020-12-17 16:10:00|8982.4|8977.4|8983.6|8978.6|8984.6|8979.6|8981.6|8976.6|75
1608221700000|2020-12-17 16:15:00|8983.4|8978.4|8983.7|8978.7|8984.6|8979.6|8983.1|8978.1|72
1608222000000|2020-12-17 16:20:00|8983.6|8978.6|8982.4|8977.4|8984.1|8979.1|8982.1|8977.1|26
1608222300000|2020-12-17 16:25:00|8982.6|8977.6|8980.4|8975.4|8983.1|8978.1|8979.6|8974.6|110
1608222600000|2020-12-17 16:30:00|8980.6|8975.6|8978.1|8973.1|8982.6|8977.6|8978.1|8973.1|122
1608222900000|2020-12-17 16:35:00|8978.4|8973.4|8979.1|8974.1|8979.6|8974.6|8977.2|8972.2|62
1608223200000|2020-12-17 16:40:00|8979.4|8974.4|8977.4|8972.4|8979.4|8974.4|8977.2|8972.2|20
1608223500000|2020-12-17 16:45:00|8977.6|8972.6|8975.9|8970.9|8978.1|8973.1|8975.6|8970.6|121
1608223800000|2020-12-17 16:50:00|8975.7|8970.7|8975.9|8970.9|8976.6|8971.6|8974.1|8969.1|36
1608224100000|2020-12-17 16:55:00|8976.1|8971.1|8973.9|8968.9|8976.1|8971.1|8972.6|8967.6|70
1608224400000|2020-12-17 17:00:00|8974.1|8969.1|8973.6|8968.6|8975.1|8970.1|8973.1|8968.1|155
1608224700000|2020-12-17 17:05:00|8973.4|8968.4|8969.1|8964.1|8973.6|8968.6|8969.1|8964.1|423
1608225000000|2020-12-17 17:10:00|8969.6|8964.6|8970.6|8965.6|8971.1|8966.1|8969.4|8964.4|76
1608225300000|2020-12-17 17:15:00|8970.7|8965.7|8972.9|8967.9|8972.9|8967.9|8970.7|8965.7|187
1608225600000|2020-12-17 17:20:00|8972.6|8967.6|8971.7|8966.7|8972.6|8967.6|8969.9|8964.9|63
1608225900000|2020-12-17 17:25:00|8972.1|8967.1|8971.4|8966.4|8973.1|8968.1|8970.6|8965.6|83
1608226200000|2020-12-17 17:30:00|8971.6|8966.6|8971.1|8966.1|8971.9|8966.9|8970.6|8965.6|33
1608226500000|2020-12-17 17:35:00|8971.6|8966.6|8970.1|8965.1|8971.9|8966.9|8969.2|8964.2|63
1608226800000|2020-12-17 17:40:00|8969.9|8964.9|8968.1|8963.1|8970.1|8965.1|8967.6|8962.6|106
1608227100000|2020-12-17 17:45:00|8968.4|8963.4|8970.6|8965.6|8970.6|8965.6|8968.1|8963.1|37
1608227400000|2020-12-17 17:50:00|8970.2|8965.2|8970.1|8965.1|8971.6|8966.6|8970.1|8965.1|210
1608227700000|2020-12-17 17:55:00|8969.9|8964.9|8973.1|8968.1|8973.1|8968.1|8969.6|8964.6|66
1608228000000|2020-12-17 18:00:00|8972.9|8967.9|8971.6|8966.6|8972.9|8967.9|8970.2|8965.2|45
1608228300000|2020-12-17 18:05:00|8971.9|8966.9|8970.1|8965.1|8972.1|8967.1|8969.6|8964.6|119
1608228600000|2020-12-17 18:10:00|8969.9|8964.9|8968.1|8963.1|8970.4|8965.4|8968.1|8963.1|58
1608228900000|2020-12-17 18:15:00|8968.2|8963.2|8972.7|8967.7|8972.7|8967.7|8968.1|8963.1|164
1608229200000|2020-12-17 18:20:00|8972.6|8967.6|8972.6|8967.6|8973.4|8968.4|8972.1|8967.1|33
1608229500000|2020-12-17 18:25:00|8973.1|8968.1|8971.1|8966.1|8973.6|8968.6|8970.9|8965.9|35
1608229800000|2020-12-17 18:30:00|8971.4|8966.4|8969.4|8964.4|8971.6|8966.6|8969.1|8964.1|31
1608230100000|2020-12-17 18:35:00|8969.2|8964.2|8968.1|8963.1|8970.4|8965.4|8968.1|8963.1|43
1608230400000|2020-12-17 18:40:00|8967.9|8962.9|8969.1|8964.1|8970.6|8965.6|8967.9|8962.9|117
1608230700000|2020-12-17 18:45:00|8969.4|8964.4|8972.6|8967.6|8972.6|8967.6|8969.1|8964.1|106
1608231000000|2020-12-17 18:50:00|8973.1|8968.1|8973.9|8968.9|8974.1|8969.1|8972.4|8967.4|167
1608231300000|2020-12-17 18:55:00|8974.1|8969.1|8971.1|8966.1|8974.6|8969.6|8971.1|8966.1|73
1608231600000|2020-12-17 19:00:00|8971.4|8966.4|8970.9|8965.9|8971.6|8966.6|8970.1|8965.1|88
1608231900000|2020-12-17 19:05:00|8971.1|8966.1|8969.1|8964.1|8971.1|8966.1|8968.9|8963.9|42
1608232200000|2020-12-17 19:10:00|8969.6|8964.6|8969.6|8964.6|8970.1|8965.1|8969.1|8964.1|42
1608232500000|2020-12-17 19:15:00|8969.4|8964.4|8968.6|8963.6|8969.6|8964.6|8968.4|8963.4|20
1608232800000|2020-12-17 19:20:00|8968.4|8963.4|8967.6|8962.6|8969.1|8964.1|8966.4|8961.4|152
1608233100000|2020-12-17 19:25:00|8967.9|8962.9|8969.6|8964.6|8970.1|8965.1|8967.9|8962.9|231
1608233400000|2020-12-17 19:30:00|8970.1|8965.1|8969.6|8964.6|8970.1|8965.1|8968.6|8963.6|37
1608233700000|2020-12-17 19:35:00|8969.9|8964.9|8971.7|8966.7|8972.6|8967.6|8969.6|8964.6|48
1608234000000|2020-12-17 19:40:00|8971.6|8966.6|8970.1|8965.1|8971.6|8966.6|8970.1|8965.1|9
1608234300000|2020-12-17 19:45:00|8969.9|8964.9|8968.6|8963.6|8970.6|8965.6|8968.1|8963.1|28
1608234600000|2020-12-17 19:50:00|8968.4|8963.4|8974.1|8969.1|8974.1|8969.1|8968.1|8963.1|81
1608234900000|2020-12-17 19:55:00|8973.7|8968.7|8977.1|8972.1|8977.1|8972.1|8972.6|8967.6|240
1608235200000|2020-12-17 20:00:00|8976.6|8971.6|8975.1|8970.1|8976.9|8971.9|8973.4|8968.4|54
1608235500000|2020-12-17 20:05:00|8975.4|8970.4|8975.1|8970.1|8976.4|8971.4|8974.6|8969.6|25
1608235800000|2020-12-17 20:10:00|8975.4|8970.4|8976.1|8971.1|8976.4|8971.4|8974.6|8969.6|26
1608236100000|2020-12-17 20:15:00|8976.4|8971.4|8974.6|8969.6|8976.6|8971.6|8974.6|8969.6|11
1608236400000|2020-12-17 20:20:00|8974.9|8969.9|8975.6|8970.6|8975.6|8970.6|8974.6|8969.6|8
1608236700000|2020-12-17 20:25:00|8975.4|8970.4|8974.6|8969.6|8975.6|8970.6|8973.6|8968.6|4
1608237000000|2020-12-17 20:30:00|8974.9|8969.9|8977.1|8972.1|8977.6|8972.6|8974.6|8969.6|67
1608237300000|2020-12-17 20:35:00|8976.9|8971.9|8978.6|8973.6|8978.9|8973.9|8976.6|8971.6|67
1608237600000|2020-12-17 20:40:00|8978.4|8973.4|8979.1|8974.1|8979.6|8974.6|8977.1|8972.1|109
1608237900000|2020-12-17 20:45:00|8979.4|8974.4|8978.6|8973.6|8980.1|8975.1|8978.1|8973.1|37
1608238200000|2020-12-17 20:50:00|8978.9|8973.9|8980.1|8975.1|8981.1|8976.1|8978.6|8973.6|43
1608238500000|2020-12-17 20:55:00|8980.4|8975.4|8977.9|8972.9|8981.4|8976.4|8977.6|8972.6|58
1608238800000|2020-12-17 21:00:00|8977.6|8972.6|8976.2|8971.2|8977.6|8972.6|8976.2|8971.2|145
1608239100000|2020-12-17 21:05:00|8976.1|8971.1|8976.1|8971.1|8976.6|8971.6|8975.7|8970.7|47
1608239400000|2020-12-17 21:10:00|8975.9|8970.9|8975.7|8970.7|8976.1|8971.1|8975.4|8970.4|30
1608239700000|2020-12-17 21:15:00|8975.9|8970.9|8973.9|8968.9|8976.1|8971.1|8973.7|8968.7|64
1608240000000|2020-12-17 21:20:00|8974.1|8969.1|8972.9|8967.9|8974.1|8969.1|8972.6|8967.6|37
1608240300000|2020-12-17 21:25:00|8972.7|8967.7|8973.1|8968.1|8973.6|8968.6|8972.7|8967.7|2
1608240600000|2020-12-17 21:30:00|8973.4|8968.4|8971.9|8966.9|8973.4|8968.4|8971.9|8966.9|8
1608240900000|2020-12-17 21:35:00|8971.7|8966.7|8971.2|8966.2|8971.9|8966.9|8971.2|8966.2|3
1608241200000|2020-12-17 21:40:00|8971.1|8966.1|8971.4|8966.4|8971.6|8966.6|8971.1|8966.1|21
1608241500000|2020-12-17 21:45:00|8971.1|8966.1|8970.1|8965.1|8971.4|8966.4|8969.7|8964.7|40
1608241800000|2020-12-17 21:50:00|8969.9|8964.9|8969.9|8964.9|8970.9|8965.9|8969.6|8964.6|33
1608242100000|2020-12-17 21:55:00|8970.1|8965.1|8970.9|8963.9|8970.9|8965.9|8968.9|8963.9|38
1608253200000|2020-12-18 01:00:00|8983.7|8978.7|8985.2|8980.2|8985.2|8980.2|8982.7|8977.7|117
1608253500000|2020-12-18 01:05:00|8985.7|8980.7|8985.2|8980.2|8985.7|8980.7|8984.2|8979.2|31
1608253800000|2020-12-18 01:10:00|8984.9|8979.9|8984.7|8979.7|8985.4|8980.4|8984.2|8979.2|26
1608254100000|2020-12-18 01:15:00|8984.4|8979.4|8984.7|8979.7|8984.9|8979.9|8983.7|8978.7|41
1608254400000|2020-12-18 01:20:00|8984.9|8979.9|8985.2|8980.2|8985.9|8980.9|8984.2|8979.2|14
1608254700000|2020-12-18 01:25:00|8985.4|8980.4|8984.2|8979.2|8985.4|8980.4|8983.7|8978.7|18
1608255000000|2020-12-18 01:30:00|8983.9|8978.9|8982.2|8977.2|8983.9|8978.9|8981.4|8976.4|53
1608255300000|2020-12-18 01:35:00|8981.9|8976.9|8981.7|8976.7|8983.1|8978.1|8980.7|8975.7|22
1608255600000|2020-12-18 01:40:00|8981.2|8976.2|8982.6|8977.6|8982.7|8977.7|8980.7|8975.7|34
1608255900000|2020-12-18 01:45:00|8982.4|8977.4|8981.7|8976.7|8982.4|8977.4|8981.2|8976.2|12
1608256200000|2020-12-18 01:50:00|8981.9|8976.9|8982.7|8977.7|8983.4|8978.4|8981.2|8976.2|26
1608256500000|2020-12-18 01:55:00|8982.4|8977.4|8984.2|8979.2|8984.6|8979.6|8982.2|8977.2|14
1608256800000|2020-12-18 02:00:00|8983.7|8978.7|8983.2|8978.2|8985.1|8980.1|8982.7|8977.7|9
1608257100000|2020-12-18 02:05:00|8983.4|8978.4|8983.7|8978.7|8984.4|8979.4|8983.2|8978.2|5
1608257400000|2020-12-18 02:10:00|8983.9|8978.9|8984.2|8979.2|8984.6|8979.6|8983.9|8978.9|24
1608257700000|2020-12-18 02:15:00|8983.9|8978.9|8984.2|8979.2|8984.4|8979.4|8983.7|8978.7|13
1608258000000|2020-12-18 02:20:00|8983.9|8978.9|8984.2|8979.2|8984.6|8979.6|8983.7|8978.7|24
1608258300000|2020-12-18 02:25:00|8984.4|8979.4|8984.6|8979.6|8985.9|8980.9|8984.4|8979.4|6
1608258600000|2020-12-18 02:30:00|8984.4|8979.4|8985.4|8980.4|8985.6|8980.6|8984.4|8979.4|50
1608258900000|2020-12-18 02:35:00|8985.6|8980.6|8986.6|8981.6|8987.6|8982.6|8984.7|8979.7|9
1608259200000|2020-12-18 02:40:00|8986.9|8981.9|8990.1|8985.1|8990.1|8985.1|8986.9|8981.9|31
1608259500000|2020-12-18 02:45:00|8989.9|8984.9|8991.1|8986.1|8991.1|8986.1|8988.9|8983.9|94
1608259800000|2020-12-18 02:50:00|8990.9|8985.9|8991.6|8986.6|8992.1|8987.1|8990.6|8985.6|6
1608260100000|2020-12-18 02:55:00|8991.9|8986.9|8991.6|8986.6|8992.6|8987.6|8991.6|8986.6|12
1608260400000|2020-12-18 03:00:00|8991.4|8986.4|8989.9|8984.9|8991.6|8986.6|8989.7|8984.7|23
1608260700000|2020-12-18 03:05:00|8990.1|8985.1|8990.1|8985.1|8990.4|8985.4|8989.6|8984.6|4
1608261000000|2020-12-18 03:10:00|8990.4|8985.4|8990.9|8985.9|8991.6|8986.6|8990.1|8985.1|10
1608261300000|2020-12-18 03:15:00|8990.6|8985.6|8989.7|8984.7|8990.6|8985.6|8989.6|8984.6|12
1608261600000|2020-12-18 03:20:00|8989.9|8984.9|8990.4|8985.4|8990.7|8985.7|8989.7|8984.7|14
1608261900000|2020-12-18 03:25:00|8990.7|8985.7|8990.2|8985.2|8990.7|8985.7|8989.7|8984.7|7
1608262200000|2020-12-18 03:30:00|8989.9|8984.9|8991.2|8986.2|8991.4|8986.4|8989.7|8984.7|5
1608262500000|2020-12-18 03:35:00|8991.1|8986.1|8990.7|8985.7|8991.4|8986.4|8990.4|8985.4|9
1608262800000|2020-12-18 03:40:00|8990.9|8985.9|8990.7|8985.7|8991.4|8986.4|8990.7|8985.7|22
1608263100000|2020-12-18 03:45:00|8990.9|8985.9|8990.7|8985.7|8991.2|8986.2|8990.4|8985.4|6
1608263400000|2020-12-18 03:50:00|8990.9|8985.9|8991.2|8986.2|8991.4|8986.4|8990.7|8985.7|3
1608263700000|2020-12-18 03:55:00|8990.9|8985.9|8991.4|8986.4|8991.4|8986.4|8990.7|8985.7|11
1608264000000|2020-12-18 04:00:00|8991.7|8986.7|8991.4|8986.4|8991.9|8986.9|8991.2|8986.2|7
1608264300000|2020-12-18 04:05:00|8991.2|8986.2|8992.2|8987.2|8992.2|8987.2|8991.2|8986.2|12
1608264600000|2020-12-18 04:10:00|8991.7|8986.7|8992.2|8987.2|8992.2|8987.2|8991.7|8986.7|7
1608264900000|2020-12-18 04:15:00|8991.9|8986.9|8993.7|8988.7|8993.7|8988.7|8991.9|8986.9|37
1608265200000|2020-12-18 04:20:00|8993.4|8988.4|8994.7|8989.7|8994.7|8989.7|8992.7|8987.7|32
1608265500000|2020-12-18 04:25:00|8994.6|8989.6|8994.7|8989.7|8994.9|8989.9|8994.2|8989.2|24
1608265800000|2020-12-18 04:30:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8994.2|8989.2|14
1608266100000|2020-12-18 04:35:00|8994.4|8989.4|8994.7|8989.7|8994.7|8989.7|8994.2|8989.2|6
1608266400000|2020-12-18 04:40:00|8994.9|8989.9|8995.4|8990.4|8995.7|8990.7|8994.7|8989.7|11
1608266700000|2020-12-18 04:45:00|8995.7|8990.7|8996.7|8991.7|8996.7|8991.7|8994.7|8989.7|20
1608267000000|2020-12-18 04:50:00|8996.4|8991.4|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|19
1608267300000|2020-12-18 04:55:00|8995.4|8990.4|8995.2|8990.2|8995.7|8990.7|8994.7|8989.7|12
1608267600000|2020-12-18 05:00:00|8994.9|8989.9|8994.2|8989.2|8994.9|8989.9|8993.7|8988.7|22
1608267900000|2020-12-18 05:05:00|8993.9|8988.9|8993.7|8988.7|8994.2|8989.2|8993.2|8988.2|12
1608268200000|2020-12-18 05:10:00|8993.9|8988.9|8995.7|8990.7|8995.7|8990.7|8993.7|8988.7|22
1608268500000|2020-12-18 05:15:00|8995.9|8990.9|8994.7|8989.7|8996.7|8991.7|8994.7|8989.7|8
1608268800000|2020-12-18 05:20:00|8994.9|8989.9|8996.2|8991.2|8996.2|8991.2|8994.7|8989.7|22
1608269100000|2020-12-18 05:25:00|8996.4|8991.4|8996.7|8991.7|8996.7|8991.7|8995.7|8990.7|13
1608269400000|2020-12-18 05:30:00|8996.4|8991.4|8996.2|8991.2|8996.7|8991.7|8995.7|8990.7|23
1608269700000|2020-12-18 05:35:00|8996.4|8991.4|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|18
1608270000000|2020-12-18 05:40:00|8994.9|8989.9|8996.2|8991.2|8996.2|8991.2|8994.9|8989.9|17
1608270300000|2020-12-18 05:45:00|8995.9|8990.9|8996.2|8991.2|8996.6|8991.6|8995.7|8990.7|21
1608270600000|2020-12-18 05:50:00|8995.9|8990.9|8995.2|8990.2|8996.2|8991.2|8995.2|8990.2|91
1608270900000|2020-12-18 05:55:00|8995.1|8990.1|8995.1|8990.1|8995.6|8990.6|8994.6|8989.6|7
1608271200000|2020-12-18 06:00:00|8994.9|8989.9|8994.6|8989.6|8995.1|8990.1|8994.1|8989.1|7
1608271500000|2020-12-18 06:05:00|8994.9|8989.9|8993.6|8988.6|8994.9|8989.9|8993.6|8988.6|23
1608271800000|2020-12-18 06:10:00|8993.9|8988.9|8991.1|8986.1|8994.1|8989.1|8991.1|8986.1|62
1608272100000|2020-12-18 06:15:00|8991.6|8986.6|8989.6|8984.6|8991.6|8986.6|8989.2|8984.2|174
1608272400000|2020-12-18 06:20:00|8989.1|8984.1|8989.1|8984.1|8989.4|8984.4|8988.6|8983.6|249
1608272700000|2020-12-18 06:25:00|8989.2|8984.2|8989.7|8984.7|8990.1|8985.1|8988.6|8983.6|38
1608273000000|2020-12-18 06:30:00|8989.6|8984.6|8988.6|8983.6|8990.6|8985.6|8988.6|8983.6|13
1608273300000|2020-12-18 06:35:00|8988.9|8983.9|8987.6|8982.6|8988.9|8983.9|8986.1|8981.1|40
1608273600000|2020-12-18 06:40:00|8987.9|8982.9|8985.1|8980.1|8987.9|8982.9|8985.1|8980.1|11
1608273900000|2020-12-18 06:45:00|8985.6|8980.6|8985.6|8980.6|8986.6|8981.6|8985.4|8980.4|9
1608274200000|2020-12-18 06:50:00|8985.9|8980.9|8984.6|8979.6|8986.6|8981.6|8984.4|8979.4|33
1608274500000|2020-12-18 06:55:00|8984.4|8979.4|8986.6|8981.6|8986.6|8981.6|8984.4|8979.4|7
1608274800000|2020-12-18 07:00:00|8986.4|8981.4|8988.1|8983.1|8988.6|8983.6|8985.9|8980.9|42
1608275100000|2020-12-18 07:05:00|8987.9|8982.9|8987.6|8982.6|8989.1|8984.1|8986.7|8981.7|16
1608275400000|2020-12-18 07:10:00|8987.4|8982.4|8987.4|8982.4|8987.6|8982.6|8985.6|8980.6|17
1608275700000|2020-12-18 07:15:00|8987.1|8982.1|8983.7|8978.7|8988.1|8983.1|8983.7|8978.7|40
1608276000000|2020-12-18 07:20:00|8983.9|8978.9|8985.7|8980.7|8985.7|8980.7|8983.6|8978.6|78
1608276300000|2020-12-18 07:25:00|8985.9|8980.9|8985.1|8980.1|8986.1|8981.1|8983.9|8978.9|25
1608276600000|2020-12-18 07:30:00|8985.4|8980.4|8986.6|8981.6|8986.6|8981.6|8984.2|8979.2|26
1608276900000|2020-12-18 07:35:00|8986.4|8981.4|8984.7|8979.7|8987.1|8982.1|8984.7|8979.7|12
1608277200000|2020-12-18 07:40:00|8985.1|8980.1|8985.9|8980.9|8986.6|8981.6|8983.9|8978.9|13
1608277500000|2020-12-18 07:45:00|8985.7|8980.7|8986.6|8981.6|8986.6|8981.6|8984.7|8979.7|13
1608277800000|2020-12-18 07:50:00|8986.4|8981.4|8989.1|8984.1|8990.1|8985.1|8985.6|8980.6|61
1608278100000|2020-12-18 07:55:00|8988.9|8983.9|8990.9|8985.9|8991.1|8986.1|8987.9|8982.9|33
1608278400000|2020-12-18 08:00:00|8991.1|8986.1|8992.1|8987.1|8993.6|8988.6|8990.2|8985.2|154
1608278700000|2020-12-18 08:05:00|8991.9|8986.9|8993.2|8988.2|8995.6|8990.6|8991.9|8986.9|79
1608279000000|2020-12-18 08:10:00|8992.9|8987.9|8988.7|8983.7|8993.6|8988.6|8988.7|8983.7|64
1608279300000|2020-12-18 08:15:00|8988.9|8983.9|8991.4|8986.4|8992.4|8987.4|8988.9|8983.9|280
1608279600000|2020-12-18 08:20:00|8991.1|8986.1|8988.6|8983.6|8991.6|8986.6|8988.2|8983.2|24
1608279900000|2020-12-18 08:25:00|8988.4|8983.4|8986.4|8981.4|8988.6|8983.6|8985.1|8980.1|39
1608280200000|2020-12-18 08:30:00|8986.6|8981.6|8985.1|8980.1|8986.6|8981.6|8984.9|8979.9|14
1608280500000|2020-12-18 08:35:00|8985.4|8980.4|8986.6|8981.6|8987.1|8982.1|8984.7|8979.7|22
1608280800000|2020-12-18 08:40:00|8986.4|8981.4|8985.6|8980.6|8988.4|8983.4|8985.6|8980.6|38
1608281100000|2020-12-18 08:45:00|8985.4|8980.4|8986.6|8981.6|8987.1|8982.1|8984.2|8979.2|41
1608281400000|2020-12-18 08:50:00|8986.9|8981.9|8986.1|8981.1|8988.1|8983.1|8985.7|8980.7|32
1608281700000|2020-12-18 08:55:00|8986.4|8981.4|8986.1|8981.1|8987.6|8982.6|8984.6|8979.6|28
1608282000000|2020-12-18 09:00:00|8985.8|8980.8|8985.1|8980.1|8987.9|8982.9|8983.6|8978.6|74
1608282300000|2020-12-18 09:05:00|8985.4|8980.4|8984.3|8979.3|8986.1|8981.1|8983.6|8978.6|67
1608282600000|2020-12-18 09:10:00|8984.1|8979.1|8984.9|8979.9|8985.4|8980.4|8983.2|8978.2|15
1608282900000|2020-12-18 09:15:00|8985.1|8980.1|8989.6|8984.6|8989.9|8984.9|8984.4|8979.4|42
1608283200000|2020-12-18 09:20:00|8989.4|8984.4|8990.4|8985.4|8991.1|8986.1|8988.6|8983.6|14
1608283500000|2020-12-18 09:25:00|8990.1|8985.1|8991.4|8986.4|8991.6|8986.6|8989.4|8984.4|30
1608283800000|2020-12-18 09:30:00|8991.1|8986.1|8995.4|8990.4|8995.6|8990.6|8991.1|8986.1|119
1608284100000|2020-12-18 09:35:00|8995.6|8990.6|8995.4|8990.4|8997.1|8992.1|8994.6|8989.6|40
1608284400000|2020-12-18 09:40:00|8995.6|8990.6|8993.1|8988.1|8995.6|8990.6|8993.1|8988.1|60
1608284700000|2020-12-18 09:45:00|8992.9|8987.9|8995.6|8990.6|8996.6|8991.6|8992.6|8987.6|147
1608285000000|2020-12-18 09:50:00|8995.4|8990.4|8995.6|8990.6|8997.1|8992.1|8995.1|8990.1|20
1608285300000|2020-12-18 09:55:00|8995.4|8990.4|8995.6|8990.6|8996.9|8991.9|8995.1|8990.1|37
1608285600000|2020-12-18 10:00:00|8995.9|8990.9|8996.4|8991.4|8996.6|8991.6|8993.6|8988.6|79
1608285900000|2020-12-18 10:05:00|8996.6|8991.6|8995.9|8990.9|8998.6|8993.6|8995.6|8990.6|127
1608286200000|2020-12-18 10:10:00|8996.1|8991.1|8995.6|8990.6|8997.6|8992.6|8995.6|8990.6|66
1608286500000|2020-12-18 10:15:00|8996.1|8991.1|8996.1|8991.1|8996.6|8991.6|8994.6|8989.6|63
1608286800000|2020-12-18 10:20:00|8996.4|8991.4|8994.6|8989.6|8996.6|8991.6|8993.6|8988.6|76
1608287100000|2020-12-18 10:25:00|8994.9|8989.9|8992.1|8987.1|8995.4|8990.4|8992.1|8987.1|105
1608287400000|2020-12-18 10:30:00|8992.6|8987.6|8991.7|8986.7|8993.1|8988.1|8991.6|8986.6|49
1608287700000|2020-12-18 10:35:00|8991.6|8986.6|8991.9|8986.9|8992.1|8987.1|8990.6|8985.6|38
1608288000000|2020-12-18 10:40:00|8992.1|8987.1|8990.1|8985.1|8992.1|8987.1|8990.1|8985.1|9
1608288300000|2020-12-18 10:45:00|8989.9|8984.9|8990.1|8985.1|8991.6|8986.6|8989.1|8984.1|42
1608288600000|2020-12-18 10:50:00|8990.4|8985.4|8989.2|8984.2|8990.6|8985.6|8989.1|8984.1|10
1608288900000|2020-12-18 10:55:00|8989.4|8984.4|8990.1|8985.1|8990.4|8985.4|8989.4|8984.4|26
1608289200000|2020-12-18 11:00:00|8989.9|8984.9|8989.1|8984.1|8991.1|8986.1|8988.6|8983.6|22
1608289500000|2020-12-18 11:05:00|8988.9|8983.9|8991.1|8986.1|8991.6|8986.6|8988.6|8983.6|25
1608289800000|2020-12-18 11:10:00|8991.6|8986.6|8991.1|8986.1|8992.1|8987.1|8989.1|8984.1|25
1608290100000|2020-12-18 11:15:00|8991.2|8986.2|8990.1|8985.1|8991.6|8986.6|8988.9|8983.9|26
1608290400000|2020-12-18 11:20:00|8989.9|8984.9|8988.7|8983.7|8990.6|8985.6|8988.6|8983.6|29
1608290700000|2020-12-18 11:25:00|8988.6|8983.6|8989.6|8984.6|8990.4|8985.4|8988.6|8983.6|10
1608291000000|2020-12-18 11:30:00|8989.4|8984.4|8989.1|8984.1|8989.6|8984.6|8987.1|8982.1|67
1608291300000|2020-12-18 11:35:00|8989.4|8984.4|8989.6|8984.6|8989.9|8984.9|8987.1|8982.1|16
1608291600000|2020-12-18 11:40:00|8990.1|8985.1|8986.6|8981.6|8990.6|8985.6|8986.1|8981.1|41
1608291900000|2020-12-18 11:45:00|8986.4|8981.4|8986.4|8981.4|8986.9|8981.9|8984.7|8979.7|42
1608292200000|2020-12-18 11:50:00|8986.2|8981.2|8986.4|8981.4|8986.6|8981.6|8984.6|8979.6|29
1608292500000|2020-12-18 11:55:00|8986.6|8981.6|8987.6|8982.6|8988.1|8983.1|8986.1|8981.1|76
1608292800000|2020-12-18 12:00:00|8988.1|8983.1|8986.4|8981.4|8989.4|8984.4|8986.2|8981.2|117
1608293100000|2020-12-18 12:05:00|8986.6|8981.6|8985.9|8980.9|8986.6|8981.6|8983.4|8978.4|49
1608293400000|2020-12-18 12:10:00|8986.1|8981.1|8987.1|8982.1|8988.4|8983.4|8984.9|8979.9|51
1608293700000|2020-12-18 12:15:00|8986.9|8981.9|8987.9|8982.9|8988.6|8983.6|8986.4|8981.4|45
1608294000000|2020-12-18 12:20:00|8988.1|8983.1|8987.6|8982.6|8988.6|8983.6|8987.1|8982.1|32
1608294300000|2020-12-18 12:25:00|8987.7|8982.7|8984.7|8979.7|8987.7|8982.7|8984.4|8979.4|33
1608294600000|2020-12-18 12:30:00|8984.6|8979.6|8980.1|8975.1|8984.9|8979.9|8979.7|8974.7|110
1608294900000|2020-12-18 12:35:00|8980.4|8975.4|8979.6|8974.6|8980.6|8975.6|8978.1|8973.1|63
1608295200000|2020-12-18 12:40:00|8979.4|8974.4|8978.7|8973.7|8980.6|8975.6|8978.4|8973.4|52
1608295500000|2020-12-18 12:45:00|8978.4|8973.4|8978.6|8973.6|8979.4|8974.4|8977.6|8972.6|22
1608295800000|2020-12-18 12:50:00|8978.4|8973.4|8981.6|8976.6|8982.1|8977.1|8977.6|8972.6|74
1608296100000|2020-12-18 12:55:00|8981.9|8976.9|8987.7|8982.7|8988.6|8983.6|8981.6|8976.6|292
1608296400000|2020-12-18 13:00:00|8987.1|8982.1|8989.1|8984.1|8989.9|8984.9|8986.9|8981.9|292
1608296700000|2020-12-18 13:05:00|8989.4|8984.4|8989.9|8984.9|8991.4|8986.4|8989.1|8984.1|65
1608297000000|2020-12-18 13:10:00|8990.1|8985.1|8989.1|8984.1|8991.1|8986.1|8987.9|8982.9|72
1608297300000|2020-12-18 13:15:00|8988.6|8983.6|8988.1|8983.1|8989.9|8984.9|8987.4|8982.4|81
1608297600000|2020-12-18 13:20:00|8987.9|8982.9|8992.2|8987.2|8992.6|8987.6|8987.2|8982.2|127
1608297900000|2020-12-18 13:25:00|8992.6|8987.6|8990.1|8985.1|8993.1|8988.1|8989.9|8984.9|68
1608298200000|2020-12-18 13:30:00|8989.6|8984.6|8991.4|8986.4|8992.6|8987.6|8988.7|8983.7|68
1608298500000|2020-12-18 13:35:00|8991.6|8986.6|8989.9|8984.9|8992.6|8987.6|8989.1|8984.1|51
1608298800000|2020-12-18 13:40:00|8989.6|8984.6|8989.7|8984.7|8990.6|8985.6|8988.6|8983.6|80
1608299100000|2020-12-18 13:45:00|8990.1|8985.1|8992.2|8987.2|8993.1|8988.1|8989.7|8984.7|112
1608299400000|2020-12-18 13:50:00|8991.9|8986.9|8990.9|8985.9|8992.4|8987.4|8990.1|8985.1|57
1608299700000|2020-12-18 13:55:00|8990.7|8985.7|8991.6|8986.6|8993.1|8988.1|8990.2|8985.2|60
1608300000000|2020-12-18 14:00:00|8991.4|8986.4|8988.7|8983.7|8993.6|8988.6|8988.4|8983.4|79
1608300300000|2020-12-18 14:05:00|8988.4|8983.4|8989.2|8984.2|8990.6|8985.6|8988.2|8983.2|28
1608300600000|2020-12-18 14:10:00|8989.1|8984.1|8989.7|8984.7|8991.1|8986.1|8988.9|8983.9|40
1608300900000|2020-12-18 14:15:00|8990.1|8985.1|8989.1|8984.1|8990.6|8985.6|8987.2|8982.2|48
1608301200000|2020-12-18 14:20:00|8989.4|8984.4|8991.6|8986.6|8993.1|8988.1|8988.6|8983.6|106
1608301500000|2020-12-18 14:25:00|8991.9|8986.9|8993.6|8988.6|8994.6|8989.6|8991.6|8986.6|70
1608301800000|2020-12-18 14:30:00|8993.4|8988.4|8992.4|8987.4|8994.1|8989.1|8991.6|8986.6|49
1608302100000|2020-12-18 14:35:00|8992.2|8987.2|8993.4|8988.4|8993.6|8988.6|8990.2|8985.2|41
1608302400000|2020-12-18 14:40:00|8993.1|8988.1|8993.6|8988.6|8994.6|8989.6|8991.7|8986.7|104
1608302700000|2020-12-18 14:45:00|8993.4|8988.4|8999.1|8994.1|8999.4|8994.4|8992.2|8987.2|223
1608303000000|2020-12-18 14:50:00|8999.4|8994.4|9002.6|8997.6|9006.6|9001.6|8999.1|8994.1|416
1608303300000|2020-12-18 14:55:00|9002.9|8997.9|9000.7|8995.7|9002.9|8997.9|8999.2|8994.2|71
1608303600000|2020-12-18 15:00:00|9000.4|8995.4|9000.1|8995.1|9001.6|8996.6|8998.4|8993.4|63
1608303900000|2020-12-18 15:05:00|8999.9|8994.9|8995.6|8990.6|9000.4|8995.4|8994.6|8989.6|98
1608304200000|2020-12-18 15:10:00|8995.4|8990.4|8995.6|8990.6|8995.9|8990.9|8994.1|8989.1|95
1608304500000|2020-12-18 15:15:00|8995.2|8990.2|9001.6|8996.6|9002.6|8997.6|8995.2|8990.2|129
1608304800000|2020-12-18 15:20:00|9001.4|8996.4|9003.1|8998.1|9003.9|8998.9|9000.9|8995.9|67
1608305100000|2020-12-18 15:25:00|9002.9|8997.9|9003.2|8998.2|9004.2|8999.2|9000.2|8995.2|45
1608305400000|2020-12-18 15:30:00|9002.9|8997.9|8999.9|8994.9|9003.2|8998.2|8998.7|8993.7|89
1608305700000|2020-12-18 15:35:00|8999.7|8994.7|9000.2|8995.2|9001.4|8996.4|8998.2|8993.2|130
1608306000000|2020-12-18 15:40:00|9000.4|8995.4|9002.6|8997.6|9005.2|9000.2|8999.7|8994.7|46
1608306300000|2020-12-18 15:45:00|9002.4|8997.4|9007.4|9002.4|9008.1|9003.1|9002.2|8997.2|78
1608306600000|2020-12-18 15:50:00|9007.2|9002.2|9005.6|9000.6|9007.9|9002.9|9004.4|8999.4|83
1608306900000|2020-12-18 15:55:00|9005.9|9000.9|9002.4|8997.4|9006.1|9001.1|8998.7|8993.7|136
1608307200000|2020-12-18 16:00:00|9002.2|8997.2|9004.1|8999.1|9004.6|8999.6|9001.7|8996.7|126
1608307500000|2020-12-18 16:05:00|9003.9|8998.9|9004.1|8999.1|9006.1|9001.1|9002.9|8997.9|37
1608307800000|2020-12-18 16:10:00|9003.9|8998.9|9006.4|9001.4|9008.2|9003.2|9003.2|8998.2|66
1608308100000|2020-12-18 16:15:00|9006.2|9001.2|9006.7|9001.7|9007.6|9002.6|9005.7|9000.7|135
1608308400000|2020-12-18 16:20:00|9006.9|9001.9|9004.2|8999.2|9007.1|9002.1|9003.7|8998.7|96
1608308700000|2020-12-18 16:25:00|9004.4|8999.4|9004.1|8999.1|9005.7|9000.7|9003.4|8998.4|33
1608309000000|2020-12-18 16:30:00|9003.9|8998.9|9005.1|9000.1|9005.1|9000.1|9003.2|8998.2|26
1608309300000|2020-12-18 16:35:00|9004.9|8999.9|9003.7|8998.7|9007.4|9002.4|9003.7|8998.7|66
1608309600000|2020-12-18 16:40:00|9003.9|8998.9|9001.7|8996.7|9004.6|8999.6|9001.2|8996.2|26
1608309900000|2020-12-18 16:45:00|9001.4|8996.4|9000.7|8995.7|9001.9|8996.9|8999.7|8994.7|37
1608310200000|2020-12-18 16:50:00|9001.1|8996.1|8999.7|8994.7|9001.2|8996.2|8999.2|8994.2|27
1608310500000|2020-12-18 16:55:00|8999.4|8994.4|9001.2|8996.2|9002.6|8997.6|8999.2|8994.2|75
1608310800000|2020-12-18 17:00:00|9000.9|8995.9|9001.1|8996.1|9002.1|8997.1|8999.7|8994.7|67
1608311100000|2020-12-18 17:05:00|9000.9|8995.9|9000.9|8995.9|9002.7|8997.7|9000.7|8995.7|37
1608311400000|2020-12-18 17:10:00|9000.7|8995.7|9000.7|8995.7|9001.7|8996.7|9000.7|8995.7|11
1608311700000|2020-12-18 17:15:00|9000.9|8995.9|9000.7|8995.7|9001.6|8996.6|9000.2|8995.2|10
1608312000000|2020-12-18 17:20:00|9000.9|8995.9|9002.2|8997.2|9003.7|8998.7|9000.9|8995.9|67
1608312300000|2020-12-18 17:25:00|9002.4|8997.4|8999.4|8994.4|9002.9|8997.9|8999.4|8994.4|20
1608312600000|2020-12-18 17:30:00|8999.6|8994.6|8998.4|8993.4|8999.9|8994.9|8998.2|8993.2|36
1608312900000|2020-12-18 17:35:00|8998.2|8993.2|8997.2|8992.2|8998.7|8993.7|8996.6|8991.6|44
1608313200000|2020-12-18 17:40:00|8996.9|8991.9|8995.6|8990.6|8997.6|8992.6|8995.2|8990.2|27
1608313500000|2020-12-18 17:45:00|8995.9|8990.9|8998.7|8993.7|8998.9|8993.9|8995.9|8990.9|30
1608313800000|2020-12-18 17:50:00|8998.4|8993.4|8999.1|8994.1|8999.1|8994.1|8998.2|8993.2|9
1608314100000|2020-12-18 17:55:00|8999.2|8994.2|9000.1|8995.1|9000.1|8995.1|8998.2|8993.2|120
1608314400000|2020-12-18 18:00:00|8999.9|8994.9|8998.7|8993.7|9000.6|8995.6|8998.7|8993.7|14
1608314700000|2020-12-18 18:05:00|8998.9|8993.9|8998.4|8993.4|8999.9|8994.9|8997.7|8992.7|10
1608315000000|2020-12-18 18:10:00|8998.7|8993.7|8998.9|8993.9|8999.1|8994.1|8997.2|8992.2|14
1608315300000|2020-12-18 18:15:00|8999.1|8994.1|8999.9|8994.9|9000.4|8995.4|8998.9|8993.9|5
1608315600000|2020-12-18 18:20:00|8999.7|8994.7|8999.7|8994.7|9000.6|8995.6|8999.2|8994.2|30
1608315900000|2020-12-18 18:25:00|8999.4|8994.4|8998.1|8993.1|8999.6|8994.6|8997.7|8992.7|32
1608316200000|2020-12-18 18:30:00|8998.4|8993.4|8998.6|8993.6|8998.9|8993.9|8997.7|8992.7|38
1608316500000|2020-12-18 18:35:00|8998.7|8993.7|8999.6|8994.6|8999.6|8994.6|8998.7|8993.7|10
1608316800000|2020-12-18 18:40:00|8999.4|8994.4|8997.7|8992.7|8999.6|8994.6|8997.7|8992.7|21
1608317100000|2020-12-18 18:45:00|8997.9|8992.9|8998.2|8993.2|8998.6|8993.6|8997.6|8992.6|22
1608317400000|2020-12-18 18:50:00|8998.4|8993.4|8997.6|8992.6|8998.9|8993.9|8997.4|8992.4|44
1608317700000|2020-12-18 18:55:00|8997.4|8992.4|8997.1|8992.1|8997.9|8992.9|8996.7|8991.7|25
1608318000000|2020-12-18 19:00:00|8996.9|8991.9|8997.4|8992.4|8998.1|8993.1|8996.7|8991.7|18
1608318300000|2020-12-18 19:05:00|8997.2|8992.2|8997.4|8992.4|8997.6|8992.6|8996.6|8991.6|19
1608318600000|2020-12-18 19:10:00|8997.1|8992.1|8998.1|8993.1|8998.6|8993.6|8997.1|8992.1|31
1608318900000|2020-12-18 19:15:00|8997.6|8992.6|8998.6|8993.6|8998.6|8993.6|8997.6|8992.6|12
1608319200000|2020-12-18 19:20:00|8999.1|8994.1|8998.1|8993.1|8999.6|8994.6|8998.1|8993.1|41
1608319500000|2020-12-18 19:25:00|8998.4|8993.4|8998.1|8993.1|8999.1|8994.1|8997.7|8992.7|36
1608319800000|2020-12-18 19:30:00|8998.2|8993.2|8999.1|8994.1|8999.1|8994.1|8997.9|8992.9|32
1608320100000|2020-12-18 19:35:00|8998.9|8993.9|8999.6|8994.6|8999.6|8994.6|8998.2|8993.2|25
1608320400000|2020-12-18 19:40:00|8999.9|8994.9|9000.1|8995.1|9000.1|8995.1|8999.1|8994.1|21
1608320700000|2020-12-18 19:45:00|8999.9|8994.9|8999.9|8994.9|9000.6|8995.6|8999.6|8994.6|22
1608321000000|2020-12-18 19:50:00|8999.7|8994.7|8999.7|8994.7|9000.4|8995.4|8999.1|8994.1|19
1608321300000|2020-12-18 19:55:00|8999.6|8994.6|8996.4|8991.4|8999.6|8994.6|8995.7|8990.7|217
1608321600000|2020-12-18 20:00:00|8996.2|8991.2|8999.1|8994.1|8999.1|8994.1|8996.2|8991.2|55
1608321900000|2020-12-18 20:05:00|8999.4|8994.4|8999.6|8994.6|8999.6|8994.6|8998.7|8993.7|11
1608322200000|2020-12-18 20:10:00|8999.4|8994.4|8997.6|8992.6|8999.9|8994.9|8997.6|8992.6|11
1608322500000|2020-12-18 20:15:00|8997.4|8992.4|8997.2|8992.2|8997.9|8992.9|8996.9|8991.9|15
1608322800000|2020-12-18 20:20:00|8997.1|8992.1|8998.9|8993.9|8998.9|8993.9|8997.1|8992.1|24
1608323100000|2020-12-18 20:25:00|8998.7|8993.7|8997.6|8992.6|8999.1|8994.1|8997.4|8992.4|20
1608323400000|2020-12-18 20:30:00|8998.1|8993.1|8996.6|8991.6|8998.1|8993.1|8996.4|8991.4|14
1608323700000|2020-12-18 20:35:00|8996.4|8991.4|8997.1|8992.1|8997.6|8992.6|8996.1|8991.1|42
1608324000000|2020-12-18 20:40:00|8997.4|8992.4|8996.9|8991.9|8997.6|8992.6|8996.1|8991.1|25
1608324300000|2020-12-18 20:45:00|8996.7|8991.7|8995.9|8990.9|8996.7|8991.7|8994.6|8989.6|28
1608324600000|2020-12-18 20:50:00|8996.1|8991.1|8995.9|8990.9|8997.4|8992.4|8995.6|8990.6|35
1608324900000|2020-12-18 20:55:00|8995.6|8990.6|8995.1|8990.1|8995.6|8990.6|8993.1|8988.1|70
1608325200000|2020-12-18 21:00:00|8995.4|8990.4|8995.4|8990.4|8996.4|8991.4|8994.6|8989.6|63
1608325500000|2020-12-18 21:05:00|8995.6|8990.6|8994.1|8989.1|8995.6|8990.6|8994.1|8989.1|16
1608325800000|2020-12-18 21:10:00|8993.9|8988.9|8993.1|8988.1|8994.6|8989.6|8992.7|8987.7|21
1608326100000|2020-12-18 21:15:00|8992.9|8987.9|8994.1|8989.1|8994.6|8989.6|8992.9|8987.9|10
1608326400000|2020-12-18 21:20:00|8993.9|8988.9|8993.1|8988.1|8994.1|8989.1|8992.9|8987.9|5
1608326700000|2020-12-18 21:25:00|8993.4|8988.4|8990.2|8985.2|8993.6|8988.6|8990.1|8985.1|158
1608327000000|2020-12-18 21:30:00|8990.6|8985.6|8989.6|8984.6|8990.6|8985.6|8989.6|8984.6|75
1608327300000|2020-12-18 21:35:00|8989.9|8984.9|8991.2|8986.2|8991.6|8986.6|8989.9|8984.9|4
1608327600000|2020-12-18 21:40:00|8991.1|8986.1|8989.7|8984.7|8991.1|8986.1|8988.9|8983.9|23
1608327900000|2020-12-18 21:45:00|8989.9|8984.9|8988.1|8983.1|8989.9|8984.9|8988.1|8983.1|24
1608328200000|2020-12-18 21:50:00|8987.9|8982.9|8989.6|8984.6|8990.1|8985.1|8987.6|8982.6|5
1608328500000|2020-12-18 21:55:00|8989.9|8984.9|8990.9|8981.9|8990.9|8984.9|8984.9|8979.9|211
1608512400000|2020-12-21 01:00:00|9017.3|9012.3|9016.1|9011.1|9017.8|9012.8|9015.8|9010.8|59
1608512700000|2020-12-21 01:05:00|9015.9|9010.9|9014.9|9009.9|9016.1|9011.1|9014.8|9009.8|27
1608513000000|2020-12-21 01:10:00|9014.6|9009.6|9014.6|9009.6|9015.6|9010.6|9013.4|9008.4|37
1608513300000|2020-12-21 01:15:00|9015.1|9010.1|9013.6|9008.6|9015.3|9010.3|9013.1|9008.1|52
1608513600000|2020-12-21 01:20:00|9013.8|9008.8|9014.1|9009.1|9014.8|9009.8|9013.1|9008.1|59
1608513900000|2020-12-21 01:25:00|9013.6|9008.6|9013.6|9008.6|9014.1|9009.1|9013.1|9008.1|41
1608514200000|2020-12-21 01:30:00|9013.4|9008.4|9014.8|9009.8|9015.1|9010.1|9013.1|9008.1|46
1608514500000|2020-12-21 01:35:00|9015.1|9010.1|9015.9|9010.9|9016.6|9011.6|9014.6|9009.6|41
1608514800000|2020-12-21 01:40:00|9016.1|9011.1|9021.6|9016.6|9023.8|9018.8|9015.6|9010.6|157
1608515100000|2020-12-21 01:45:00|9021.4|9016.4|9025.8|9020.8|9025.8|9020.8|9021.1|9016.1|48
1608515400000|2020-12-21 01:50:00|9025.6|9020.6|9023.3|9018.3|9026|9021|9023.1|9018.1|20
1608515700000|2020-12-21 01:55:00|9023.6|9018.6|9024.1|9019.1|9024.3|9019.3|9022.3|9017.3|36
1608516000000|2020-12-21 02:00:00|9024.6|9019.6|9022.6|9017.6|9024.6|9019.6|9021.8|9016.8|20
1608516300000|2020-12-21 02:05:00|9023.1|9018.1|9022.4|9017.4|9023.1|9018.1|9021.1|9016.1|24
1608516600000|2020-12-21 02:10:00|9022.3|9017.3|9023.8|9018.8|9024.1|9019.1|9022.3|9017.3|13
1608516900000|2020-12-21 02:15:00|9024.1|9019.1|9025.1|9020.1|9026.1|9021.1|9023.8|9018.8|49
1608517200000|2020-12-21 02:20:00|9025.3|9020.3|9027.6|9022.6|9027.6|9022.6|9025.1|9020.1|40
1608517500000|2020-12-21 02:25:00|9027.3|9022.3|9030.1|9025.1|9030.1|9025.1|9026.4|9021.4|69
1608517800000|2020-12-21 02:30:00|9029.9|9024.9|9032.6|9027.6|9033.3|9028.3|9029.6|9024.6|61
1608518100000|2020-12-21 02:35:00|9032.8|9027.8|9038.3|9033.3|9038.3|9033.3|9032.6|9027.6|41
1608518400000|2020-12-21 02:40:00|9038.6|9033.6|9038.6|9033.6|9043.8|9038.8|9038.6|9033.6|171
1608518700000|2020-12-21 02:45:00|9038.3|9033.3|9034.8|9029.8|9038.6|9033.6|9034.6|9029.6|26
1608519000000|2020-12-21 02:50:00|9034.6|9029.6|9034.6|9029.6|9035.1|9030.1|9034.1|9029.1|31
1608519300000|2020-12-21 02:55:00|9034.8|9029.8|9038|9033|9038.5|9033.5|9034.6|9029.6|17
1608519600000|2020-12-21 03:00:00|9037.8|9032.8|9039|9034|9039.5|9034.5|9037.1|9032.1|31
1608519900000|2020-12-21 03:05:00|9038.8|9033.8|9038.5|9033.5|9039.5|9034.5|9037.6|9032.6|23
1608520200000|2020-12-21 03:10:00|9038.8|9033.8|9039.6|9034.6|9039.8|9034.8|9038.1|9033.1|18
1608520500000|2020-12-21 03:15:00|9039.3|9034.3|9038.4|9033.4|9039.6|9034.6|9038.4|9033.4|10
1608520800000|2020-12-21 03:20:00|9038.6|9033.6|9039.3|9034.3|9039.6|9034.6|9038.4|9033.4|21
1608521100000|2020-12-21 03:25:00|9039.6|9034.6|9041|9036|9041|9036|9039.3|9034.3|45
1608521400000|2020-12-21 03:30:00|9041.5|9036.5|9040.3|9035.3|9041.5|9036.5|9039.1|9034.1|22
1608521700000|2020-12-21 03:35:00|9040.1|9035.1|9040.1|9035.1|9041.5|9036.5|9040.1|9035.1|12
1608522000000|2020-12-21 03:40:00|9039.8|9034.8|9038.8|9033.8|9040.5|9035.5|9038.4|9033.4|10
1608522300000|2020-12-21 03:45:00|9038.6|9033.6|9039.2|9034.2|9040.1|9035.1|9038.6|9033.6|4
1608522600000|2020-12-21 03:50:00|9039.4|9034.4|9039.8|9034.8|9040.1|9035.1|9039.2|9034.2|13
1608522900000|2020-12-21 03:55:00|9040.1|9035.1|9039.6|9034.6|9040.1|9035.1|9038.6|9033.6|1
1608523200000|2020-12-21 04:00:00|9039.3|9034.3|9039.1|9034.1|9039.6|9034.6|9038.6|9033.6|16
1608523500000|2020-12-21 04:05:00|9038.9|9033.9|9039.1|9034.1|9040.1|9035.1|9038.4|9033.4|34
1608523800000|2020-12-21 04:10:00|9038.9|9033.9|9036.6|9031.6|9039.1|9034.1|9036.6|9031.6|44
1608524100000|2020-12-21 04:15:00|9037.1|9032.1|9037.1|9032.1|9037.9|9032.9|9036.6|9031.6|18
1608524400000|2020-12-21 04:20:00|9036.9|9031.9|9038.4|9033.4|9038.4|9033.4|9036.6|9031.6|6
1608524700000|2020-12-21 04:25:00|9038.6|9033.6|9038.4|9033.4|9038.8|9033.8|9036.9|9031.9|13
1608525000000|2020-12-21 04:30:00|9038.3|9033.3|9037.1|9032.1|9038.6|9033.6|9037.1|9032.1|20
1608525300000|2020-12-21 04:35:00|9036.9|9031.9|9037.1|9032.1|9037.1|9032.1|9035.6|9030.6|27
1608525600000|2020-12-21 04:40:00|9037.4|9032.4|9036.6|9031.6|9037.6|9032.6|9036.1|9031.1|8
1608525900000|2020-12-21 04:45:00|9037.1|9032.1|9036.1|9031.1|9037.1|9032.1|9035.6|9030.6|27
1608526200000|2020-12-21 04:50:00|9036.3|9031.3|9036.9|9031.9|9037.1|9032.1|9036.3|9031.3|5
1608526500000|2020-12-21 04:55:00|9036.6|9031.6|9036.1|9031.1|9036.9|9031.9|9035.1|9030.1|7
1608526800000|2020-12-21 05:00:00|9035.9|9030.9|9039.1|9034.1|9039.1|9034.1|9035.1|9030.1|13
1608527100000|2020-12-21 05:05:00|9038.9|9033.9|9038.6|9033.6|9039.1|9034.1|9038.1|9033.1|14
1608527400000|2020-12-21 05:10:00|9038.4|9033.4|9039.1|9034.1|9039.8|9034.8|9037.6|9032.6|38
1608527700000|2020-12-21 05:15:00|9039.6|9034.6|9042|9037|9042|9037|9039.3|9034.3|22
1608528000000|2020-12-21 05:20:00|9041.8|9036.8|9042.1|9037.1|9042.6|9037.6|9041.4|9036.4|10
1608528300000|2020-12-21 05:25:00|9042.3|9037.3|9042.1|9037.1|9042.8|9037.8|9041.6|9036.6|7
1608528600000|2020-12-21 05:30:00|9042.3|9037.3|9040.1|9035.1|9042.3|9037.3|9040.1|9035.1|42
1608528900000|2020-12-21 05:35:00|9040.3|9035.3|9039.6|9034.6|9040.4|9035.4|9038.6|9033.6|7
1608529200000|2020-12-21 05:40:00|9039.4|9034.4|9039.6|9034.6|9040.1|9035.1|9039.1|9034.1|10
1608529500000|2020-12-21 05:45:00|9039.8|9034.8|9038.9|9033.9|9039.9|9034.9|9038.4|9033.4|7
1608529800000|2020-12-21 05:50:00|9039.1|9034.1|9040.1|9035.1|9040.1|9035.1|9038.6|9033.6|37
1608530100000|2020-12-21 05:55:00|9039.9|9034.9|9036.6|9031.6|9040.1|9035.1|9036.1|9031.1|96
1608530400000|2020-12-21 06:00:00|9037.1|9032.1|9040.1|9035.1|9040.1|9035.1|9037.1|9032.1|24
1608530700000|2020-12-21 06:05:00|9039.9|9034.9|9041.1|9036.1|9041.3|9036.3|9039.1|9034.1|22
1608531000000|2020-12-21 06:10:00|9041.3|9036.3|9040.1|9035.1|9041.3|9036.3|9039.1|9034.1|6
1608531300000|2020-12-21 06:15:00|9039.9|9034.9|9040.6|9035.6|9041.3|9036.3|9039.4|9034.4|28
1608531600000|2020-12-21 06:20:00|9040.8|9035.8|9040.4|9035.4|9041.1|9036.1|9039.1|9034.1|14
1608531900000|2020-12-21 06:25:00|9040.6|9035.6|9040.4|9035.4|9043|9038|9040.1|9035.1|30
1608532200000|2020-12-21 06:30:00|9040.1|9035.1|9040.6|9035.6|9041.6|9036.6|9039.9|9034.9|34
1608532500000|2020-12-21 06:35:00|9041.1|9036.1|9040.6|9035.6|9041.1|9036.1|9039.6|9034.6|4
1608532800000|2020-12-21 06:40:00|9040.8|9035.8|9039.6|9034.6|9041|9036|9039.3|9034.3|45
1608533100000|2020-12-21 06:45:00|9039.8|9034.8|9036.1|9031.1|9040.8|9035.8|9035.6|9030.6|71
1608533400000|2020-12-21 06:50:00|9035.9|9030.9|9034.7|9029.7|9036.3|9031.3|9034.7|9029.7|48
1608533700000|2020-12-21 06:55:00|9035.1|9030.1|9034.6|9029.6|9036.6|9031.6|9034.2|9029.2|68
1608534000000|2020-12-21 07:00:00|9034.7|9029.7|9038.6|9033.6|9038.6|9033.6|9034.7|9029.7|81
1608534300000|2020-12-21 07:05:00|9038.3|9033.3|9038.6|9033.6|9039.1|9034.1|9035.2|9030.2|25
1608534600000|2020-12-21 07:10:00|9038.1|9033.1|9036.1|9031.1|9038.3|9033.3|9034.7|9029.7|20
1608534900000|2020-12-21 07:15:00|9035.9|9030.9|9040.5|9035.5|9040.5|9035.5|9035.9|9030.9|28
1608535200000|2020-12-21 07:20:00|9040.8|9035.8|9045.8|9040.8|9046.1|9041.1|9040|9035|70
1608535500000|2020-12-21 07:25:00|9045.6|9040.6|9047.6|9042.6|9049.1|9044.1|9044.9|9039.9|70
1608535800000|2020-12-21 07:30:00|9047.4|9042.4|9052.8|9047.8|9052.8|9047.8|9047.1|9042.1|82
1608536100000|2020-12-21 07:35:00|9052.6|9047.6|9056.3|9051.3|9056.8|9051.8|9051.6|9046.6|130
1608536400000|2020-12-21 07:40:00|9056.6|9051.6|9060.1|9055.1|9060.1|9055.1|9056.1|9051.1|128
1608536700000|2020-12-21 07:45:00|9060.6|9055.6|9060.6|9055.6|9061|9056|9058.6|9053.6|107
1608537000000|2020-12-21 07:50:00|9060.1|9055.1|9058.6|9053.6|9063|9058|9058.6|9053.6|85
1608537300000|2020-12-21 07:55:00|9058.8|9053.8|9058.1|9053.1|9059.8|9054.8|9054.6|9049.6|317
1608537600000|2020-12-21 08:00:00|9058.6|9053.6|9056.6|9051.6|9061.6|9056.6|9055.1|9050.1|241
1608537900000|2020-12-21 08:05:00|9056.8|9051.8|9052.4|9047.4|9057|9052|9051.1|9046.1|177
1608538200000|2020-12-21 08:10:00|9052.3|9047.3|9049.6|9044.6|9053.1|9048.1|9047.1|9042.1|143
1608538500000|2020-12-21 08:15:00|9049.4|9044.4|9045.6|9040.6|9050.3|9045.3|9045.1|9040.1|57
1608538800000|2020-12-21 08:20:00|9046|9041|9048.3|9043.3|9049.1|9044.1|9046|9041|80
1608539100000|2020-12-21 08:25:00|9048.6|9043.6|9047.8|9042.8|9049.1|9044.1|9045.1|9040.1|109
1608539400000|2020-12-21 08:30:00|9048|9043|9044.1|9039.1|9049.1|9044.1|9043.7|9038.7|92
1608539700000|2020-12-21 08:35:00|9044.3|9039.3|9038.1|9033.1|9045.8|9040.8|9037.6|9032.6|163
1608540000000|2020-12-21 08:40:00|9037.9|9032.9|9035.6|9030.6|9038.8|9033.8|9035.6|9030.6|160
1608540300000|2020-12-21 08:45:00|9035.4|9030.4|9032.8|9027.8|9035.6|9030.6|9031.6|9026.6|159
1608540600000|2020-12-21 08:50:00|9033|9028|9034.8|9029.8|9036.6|9031.6|9031.6|9026.6|120
1608540900000|2020-12-21 08:55:00|9034.6|9029.6|9037.6|9032.6|9038.1|9033.1|9034.6|9029.6|49
1608541200000|2020-12-21 09:00:00|9037.3|9032.3|9040.1|9035.1|9041.1|9036.1|9037.1|9032.1|53
1608541500000|2020-12-21 09:05:00|9039.9|9034.9|9042.1|9037.1|9043.1|9038.1|9039.3|9034.3|37
1608541800000|2020-12-21 09:10:00|9042.3|9037.3|9046.1|9041.1|9046.6|9041.6|9042.1|9037.1|116
1608542100000|2020-12-21 09:15:00|9045.9|9040.9|9043.1|9038.1|9047.6|9042.6|9043.1|9038.1|44
1608542400000|2020-12-21 09:20:00|9042.9|9037.9|9043.1|9038.1|9043.6|9038.6|9040.6|9035.6|167
1608542700000|2020-12-21 09:25:00|9042.9|9037.9|9044.8|9039.8|9046.1|9041.1|9042.9|9037.9|38
1608543000000|2020-12-21 09:30:00|9044.6|9039.6|9045.1|9040.1|9047.1|9042.1|9044.6|9039.6|29
1608543300000|2020-12-21 09:35:00|9044.9|9039.9|9053.8|9048.8|9054.6|9049.6|9044.6|9039.6|119
1608543600000|2020-12-21 09:40:00|9054.1|9049.1|9061.1|9056.1|9061.6|9056.6|9053.6|9048.6|157
1608543900000|2020-12-21 09:45:00|9060.9|9055.9|9064.1|9059.1|9065.6|9060.6|9060.6|9055.6|347
1608544200000|2020-12-21 09:50:00|9064.3|9059.3|9063.1|9058.1|9064.6|9059.6|9060.1|9055.1|190
1608544500000|2020-12-21 09:55:00|9063|9058|9068|9063|9068.8|9063.8|9062.6|9057.6|297
1608544800000|2020-12-21 10:00:00|9068.1|9063.1|9068|9063|9071.1|9066.1|9067.6|9062.6|205
1608545100000|2020-12-21 10:05:00|9068.5|9063.5|9076.1|9071.1|9077.6|9072.6|9068|9063|325
1608545400000|2020-12-21 10:10:00|9075.9|9070.9|9084.4|9079.4|9084.6|9079.6|9074.1|9069.1|515
1608545700000|2020-12-21 10:15:00|9084.3|9079.3|9085.1|9080.1|9086|9081|9081.6|9076.6|165
1608546000000|2020-12-21 10:20:00|9085.6|9080.6|9094.1|9089.1|9095.6|9090.6|9083.4|9078.4|357
1608546300000|2020-12-21 10:25:00|9094.4|9089.4|9094.6|9089.6|9097.5|9092.5|9093.1|9088.1|266
1608546600000|2020-12-21 10:30:00|9095|9090|9092.6|9087.6|9097|9092|9090.3|9085.3|311
1608546900000|2020-12-21 10:35:00|9092.1|9087.1|9088.6|9083.6|9093.6|9088.6|9088.1|9083.1|541
1608547200000|2020-12-21 10:40:00|9088.4|9083.4|9085.6|9080.6|9091.1|9086.1|9085.1|9080.1|329
1608547500000|2020-12-21 10:45:00|9085.8|9080.8|9085.1|9080.1|9087.3|9082.3|9084.1|9079.1|116
1608547800000|2020-12-21 10:50:00|9085.3|9080.3|9084.1|9079.1|9089.1|9084.1|9081.6|9076.6|215
1608548100000|2020-12-21 10:55:00|9084.3|9079.3|9083.1|9078.1|9086.6|9081.6|9080.6|9075.6|196
1608548400000|2020-12-21 11:00:00|9082.6|9077.6|9079.6|9074.6|9083.1|9078.1|9077.1|9072.1|248
1608548700000|2020-12-21 11:05:00|9079.8|9074.8|9078.1|9073.1|9079.8|9074.8|9075.8|9070.8|90
1608549000000|2020-12-21 11:10:00|9077.8|9072.8|9073.5|9068.5|9079.1|9074.1|9071.1|9066.1|89
1608549300000|2020-12-21 11:15:00|9073.9|9068.9|9075.1|9070.1|9075.3|9070.3|9072.1|9067.1|122
1608549600000|2020-12-21 11:20:00|9075.3|9070.3|9074.6|9069.6|9076.3|9071.3|9073.1|9068.1|171
1608549900000|2020-12-21 11:25:00|9074.8|9069.8|9072.6|9067.6|9077.4|9072.4|9072.6|9067.6|78
1608550200000|2020-12-21 11:30:00|9072.8|9067.8|9071|9066|9073.5|9068.5|9070.1|9065.1|148
1608550500000|2020-12-21 11:35:00|9071.1|9066.1|9061.8|9056.8|9071.1|9066.1|9060.8|9055.8|372
1608550800000|2020-12-21 11:40:00|9061.5|9056.5|9057.5|9052.5|9062.3|9057.3|9055.8|9050.8|231
1608551100000|2020-12-21 11:45:00|9057.8|9052.8|9058.6|9053.6|9060|9055|9056.5|9051.5|156
1608551400000|2020-12-21 11:50:00|9058.3|9053.3|9061.1|9056.1|9062.6|9057.6|9057.6|9052.6|129
1608551700000|2020-12-21 11:55:00|9061.3|9056.3|9067.1|9062.1|9067.3|9062.3|9060.6|9055.6|192
1608552000000|2020-12-21 12:00:00|9066.6|9061.6|9063.1|9058.1|9070|9065|9063.1|9058.1|222
1608552300000|2020-12-21 12:05:00|9063.3|9058.3|9062.5|9057.5|9063.6|9058.6|9060.1|9055.1|151
1608552600000|2020-12-21 12:10:00|9062.3|9057.3|9059.3|9054.3|9062.5|9057.5|9057.6|9052.6|120
1608552900000|2020-12-21 12:15:00|9059.5|9054.5|9061.1|9056.1|9062.5|9057.5|9057.8|9052.8|65
1608553200000|2020-12-21 12:20:00|9061|9056|9063.8|9058.8|9064|9059|9060.5|9055.5|113
1608553500000|2020-12-21 12:25:00|9063.5|9058.5|9058.5|9053.5|9064.5|9059.5|9058|9053|72
1608553800000|2020-12-21 12:30:00|9059|9054|9059.5|9054.5|9060.5|9055.5|9056|9051|58
1608554100000|2020-12-21 12:35:00|9059.3|9054.3|9057|9052|9060|9055|9055.5|9050.5|57
1608554400000|2020-12-21 12:40:00|9056.5|9051.5|9054.5|9049.5|9056.5|9051.5|9052.7|9047.7|80
1608554700000|2020-12-21 12:45:00|9054|9049|9052.5|9047.5|9054|9049|9050.6|9045.6|203
1608555000000|2020-12-21 12:50:00|9052.3|9047.3|9058.5|9053.5|9058.5|9053.5|9048.6|9043.6|336
1608555300000|2020-12-21 12:55:00|9058.6|9053.6|9061.4|9056.4|9062.6|9057.6|9058.1|9053.1|243
1608555600000|2020-12-21 13:00:00|9061.1|9056.1|9055.3|9050.3|9062.5|9057.5|9054.6|9049.6|423
1608555900000|2020-12-21 13:05:00|9055.1|9050.1|9056.6|9051.6|9059.6|9054.6|9054.6|9049.6|109
1608556200000|2020-12-21 13:10:00|9056.3|9051.3|9056.6|9051.6|9057.5|9052.5|9053.1|9048.1|96
1608556500000|2020-12-21 13:15:00|9056.1|9051.1|9055.3|9050.3|9057.1|9052.1|9055|9050|140
1608556800000|2020-12-21 13:20:00|9055.1|9050.1|9049.8|9044.8|9055.8|9050.8|9049.6|9044.6|117
1608557100000|2020-12-21 13:25:00|9050.1|9045.1|9045.3|9040.3|9050.1|9045.1|9045.1|9040.1|304
1608557400000|2020-12-21 13:30:00|9045.1|9040.1|9043.8|9038.8|9048|9043|9040.6|9035.6|287
1608557700000|2020-12-21 13:35:00|9043.5|9038.5|9041.1|9036.1|9044.6|9039.6|9040|9035|125
1608558000000|2020-12-21 13:40:00|9040.8|9035.8|9038.1|9033.1|9040.8|9035.8|9037.5|9032.5|223
1608558300000|2020-12-21 13:45:00|9038.3|9033.3|9034.1|9029.1|9038.5|9033.5|9034.1|9029.1|214
1608558600000|2020-12-21 13:50:00|9033.9|9028.9|9038.1|9033.1|9038.1|9033.1|9031.1|9026.1|915
1608558900000|2020-12-21 13:55:00|9037.9|9032.9|9042.9|9037.9|9043.1|9038.1|9037.4|9032.4|204
1608559200000|2020-12-21 14:00:00|9042.7|9037.7|9039.6|9034.6|9042.7|9037.7|9038.6|9033.6|145
1608559500000|2020-12-21 14:05:00|9039.9|9034.9|9036.1|9031.1|9041.1|9036.1|9036.1|9031.1|91
1608559800000|2020-12-21 14:10:00|9036.4|9031.4|9034.1|9029.1|9037.4|9032.4|9033.1|9028.1|90
1608560100000|2020-12-21 14:15:00|9034.3|9029.3|9029.9|9024.9|9034.6|9029.6|9028.1|9023.1|424
1608560400000|2020-12-21 14:20:00|9030.1|9025.1|9029.1|9024.1|9030.6|9025.6|9028.9|9023.9|83
1608560700000|2020-12-21 14:25:00|9029.4|9024.4|9029.7|9024.7|9032.6|9027.6|9028.6|9023.6|167
1608561000000|2020-12-21 14:30:00|9029.9|9024.9|9028.2|9023.2|9031.1|9026.1|9027.1|9022.1|296
1608561300000|2020-12-21 14:35:00|9028.1|9023.1|9031.4|9026.4|9032.1|9027.1|9027.6|9022.6|176
1608561600000|2020-12-21 14:40:00|9031.2|9026.2|9031.2|9026.2|9033.1|9028.1|9028.7|9023.7|187
1608561900000|2020-12-21 14:45:00|9031.1|9026.1|9036.1|9031.1|9037.6|9032.6|9030.6|9025.6|241
1608562200000|2020-12-21 14:50:00|9036.3|9031.3|9036.6|9031.6|9038.6|9033.6|9033.1|9028.1|190
1608562500000|2020-12-21 14:55:00|9036.2|9031.2|9036.1|9031.1|9036.9|9031.9|9033.7|9028.7|133
1608562800000|2020-12-21 15:00:00|9036.4|9031.4|9036.1|9031.1|9036.4|9031.4|9031.6|9026.6|378
1608563100000|2020-12-21 15:05:00|9036.3|9031.3|9035.1|9030.1|9038.1|9033.1|9035.1|9030.1|254
1608563400000|2020-12-21 15:10:00|9034.9|9029.9|9032.1|9027.1|9036.6|9031.6|9031.1|9026.1|183
1608563700000|2020-12-21 15:15:00|9032.4|9027.4|9034.3|9029.3|9036.6|9031.6|9031.7|9026.7|133
1608564000000|2020-12-21 15:20:00|9034.4|9029.4|9032.2|9027.2|9034.6|9029.6|9031.2|9026.2|83
1608564300000|2020-12-21 15:25:00|9032.4|9027.4|9030.6|9025.6|9033.1|9028.1|9030.1|9025.1|96
1608564600000|2020-12-21 15:30:00|9030.9|9025.9|9032.6|9027.6|9032.6|9027.6|9029.6|9024.6|120
1608564900000|2020-12-21 15:35:00|9032.4|9027.4|9035.1|9030.1|9038.1|9033.1|9032.1|9027.1|230
1608565200000|2020-12-21 15:40:00|9034.9|9029.9|9034.6|9029.6|9035.1|9030.1|9033.1|9028.1|86
1608565500000|2020-12-21 15:45:00|9034.9|9029.9|9035.9|9030.9|9037.1|9032.1|9033.6|9028.6|117
1608565800000|2020-12-21 15:50:00|9036.1|9031.1|9030.4|9025.4|9036.1|9031.1|9027.7|9022.7|147
1608566100000|2020-12-21 15:55:00|9030.2|9025.2|9033.4|9028.4|9033.6|9028.6|9028.6|9023.6|159
1608566400000|2020-12-21 16:00:00|9033.6|9028.6|9025.1|9020.1|9033.6|9028.6|9024.4|9019.4|292
1608566700000|2020-12-21 16:05:00|9024.9|9019.9|9030.1|9025.1|9031.6|9026.6|9024.6|9019.6|154
1608567000000|2020-12-21 16:10:00|9030.3|9025.3|9028.6|9023.6|9031.1|9026.1|9028.1|9023.1|66
1608567300000|2020-12-21 16:15:00|9028.1|9023.1|9027.4|9022.4|9030.4|9025.4|9027.1|9022.1|58
1608567600000|2020-12-21 16:20:00|9027.6|9022.6|9025.1|9020.1|9027.6|9022.6|9023.6|9018.6|115
1608567900000|2020-12-21 16:25:00|9025.3|9020.3|9025.1|9020.1|9027.1|9022.1|9024.1|9019.1|51
1608568200000|2020-12-21 16:30:00|9025.5|9020.5|9026.3|9021.3|9026.5|9021.5|9022.6|9017.6|192
1608568500000|2020-12-21 16:35:00|9026.1|9021.1|9025.1|9020.1|9026.6|9021.6|9024.1|9019.1|114
1608568800000|2020-12-21 16:40:00|9025.4|9020.4|9023.8|9018.8|9025.8|9020.8|9022.6|9017.6|120
1608569100000|2020-12-21 16:45:00|9024.1|9019.1|9022.1|9017.1|9024.1|9019.1|9021.1|9016.1|174
1608569400000|2020-12-21 16:50:00|9022.4|9017.4|9016.6|9011.6|9023.1|9018.1|9015.9|9010.9|272
1608569700000|2020-12-21 16:55:00|9017.1|9012.1|9017.1|9012.1|9018.4|9013.4|9015.1|9010.1|83
1608570000000|2020-12-21 17:00:00|9017.3|9012.3|9017.1|9012.1|9019.6|9014.6|9016.6|9011.6|91
1608570300000|2020-12-21 17:05:00|9017.6|9012.6|9018.1|9013.1|9018.6|9013.6|9016.6|9011.6|50
1608570600000|2020-12-21 17:10:00|9018.4|9013.4|9018.6|9013.6|9019.6|9014.6|9016.6|9011.6|42
1608570900000|2020-12-21 17:15:00|9018.4|9013.4|9017.1|9012.1|9019.1|9014.1|9016.6|9011.6|52
1608571200000|2020-12-21 17:20:00|9016.9|9011.9|9017.1|9012.1|9017.1|9012.1|9015.1|9010.1|61
1608571500000|2020-12-21 17:25:00|9016.9|9011.9|9017.6|9012.6|9017.6|9012.6|9016.1|9011.1|99
1608571800000|2020-12-21 17:30:00|9017.4|9012.4|9016.4|9011.4|9017.6|9012.6|9015.7|9010.7|37
1608572100000|2020-12-21 17:35:00|9016.1|9011.1|9016.4|9011.4|9017.6|9012.6|9015.6|9010.6|24
1608572400000|2020-12-21 17:40:00|9016.6|9011.6|9018.6|9013.6|9018.6|9013.6|9015.9|9010.9|25
1608572700000|2020-12-21 17:45:00|9018.8|9013.8|9017.1|9012.1|9019.1|9014.1|9016.6|9011.6|27
1608573000000|2020-12-21 17:50:00|9016.7|9011.7|9014.7|9009.7|9017.1|9012.1|9012.1|9007.1|60
1608573300000|2020-12-21 17:55:00|9014.6|9009.6|9012.6|9007.6|9014.9|9009.9|9011.6|9006.6|355
1608573600000|2020-12-21 18:00:00|9013.1|9008.1|9012.1|9007.1|9013.1|9008.1|9011.6|9006.6|37
1608573900000|2020-12-21 18:05:00|9012.4|9007.4|9013.6|9008.6|9013.9|9008.9|9012.1|9007.1|20
1608574200000|2020-12-21 18:10:00|9013.4|9008.4|9015.6|9010.6|9016.6|9011.6|9013.4|9008.4|46
1608574500000|2020-12-21 18:15:00|9015.2|9010.2|9012.6|9007.6|9015.6|9010.6|9012.1|9007.1|26
1608574800000|2020-12-21 18:20:00|9012.8|9007.8|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|17
1608575100000|2020-12-21 18:25:00|9012.8|9007.8|9011.6|9006.6|9013.1|9008.1|9011.1|9006.1|71
1608575400000|2020-12-21 18:30:00|9011.8|9006.8|9010.6|9005.6|9012.1|9007.1|9010.1|9005.1|25
1608575700000|2020-12-21 18:35:00|9010.8|9005.8|9008.1|9003.1|9012.6|9007.6|9006.1|9001.1|101
1608576000000|2020-12-21 18:40:00|9008.3|9003.3|9006.6|9001.6|9008.8|9003.8|9006.4|9001.4|73
1608576300000|2020-12-21 18:45:00|9006.8|9001.8|9006.6|9001.6|9008.1|9003.1|9006.1|9001.1|84
1608576600000|2020-12-21 18:50:00|9006.4|9001.4|9005.6|9000.6|9007.1|9002.1|9005.6|9000.6|82
1608576900000|2020-12-21 18:55:00|9005.8|9000.8|9007.8|9002.8|9008.1|9003.1|9005.1|9000.1|177
1608577200000|2020-12-21 19:00:00|9008.1|9003.1|9007.6|9002.6|9009.1|9004.1|9007.5|9002.5|50
1608577500000|2020-12-21 19:05:00|9007.8|9002.8|8998.6|8993.6|9009.1|9004.1|8996.6|8991.6|475
1608577800000|2020-12-21 19:10:00|8998.5|8993.5|9001.6|8996.6|9003.1|8998.1|8996.1|8991.1|234
1608578100000|2020-12-21 19:15:00|9001.4|8996.4|9000.9|8995.9|9002.1|8997.1|8999.1|8994.1|96
1608578400000|2020-12-21 19:20:00|9000.6|8995.6|8996.8|8991.8|9002.6|8997.6|8996.4|8991.4|189
1608578700000|2020-12-21 19:25:00|8997.1|8992.1|8998.1|8993.1|8999.6|8994.6|8996.6|8991.6|82
1608579000000|2020-12-21 19:30:00|8997.6|8992.6|8998.6|8993.6|8999.1|8994.1|8997.3|8992.3|152
1608579300000|2020-12-21 19:35:00|8998.8|8993.8|8995.1|8990.1|8999.1|8994.1|8994.6|8989.6|135
1608579600000|2020-12-21 19:40:00|8995.4|8990.4|8997.1|8992.1|8997.6|8992.6|8995.1|8990.1|84
1608579900000|2020-12-21 19:45:00|8996.9|8991.9|8996.6|8991.6|8997.1|8992.1|8996.1|8991.1|38
1608580200000|2020-12-21 19:50:00|8996.3|8991.3|8997.6|8992.6|8997.6|8992.6|8995.1|8990.1|62
1608580500000|2020-12-21 19:55:00|8997.9|8992.9|8997.3|8992.3|8998.1|8993.1|8996.6|8991.6|420
1608580800000|2020-12-21 20:00:00|8997.1|8992.1|8996.6|8991.6|8997.6|8992.6|8995.6|8990.6|292
1608581100000|2020-12-21 20:05:00|8996.8|8991.8|8999.6|8994.6|8999.6|8994.6|8996.6|8991.6|65
1608581400000|2020-12-21 20:10:00|8999.4|8994.4|9001.6|8996.6|9003.1|8998.1|8999.1|8994.1|105
1608581700000|2020-12-21 20:15:00|9001.8|8996.8|9000.8|8995.8|9002.1|8997.1|9000.1|8995.1|35
1608582000000|2020-12-21 20:20:00|9001.1|8996.1|9000.6|8995.6|9001.6|8996.6|9000.1|8995.1|27
1608582300000|2020-12-21 20:25:00|9000.8|8995.8|9001.3|8996.3|9001.6|8996.6|8999.6|8994.6|18
1608582600000|2020-12-21 20:30:00|9001.6|8996.6|9004.6|8999.6|9004.6|8999.6|9000.8|8995.8|91
1608582900000|2020-12-21 20:35:00|9004.1|8999.1|9005|9000|9007.4|9002.4|9004.1|8999.1|111
1608583200000|2020-12-21 20:40:00|9005.1|9000.1|9004.1|8999.1|9005.1|9000.1|9003.1|8998.1|63
1608583500000|2020-12-21 20:45:00|9004|8999|9006.6|9001.6|9007.1|9002.1|9003.6|8998.6|90
1608583800000|2020-12-21 20:50:00|9006.8|9001.8|9008.1|9003.1|9009.1|9004.1|9006.6|9001.6|71
1608584100000|2020-12-21 20:55:00|9008.4|9003.4|9007.6|9002.6|9009.1|9004.1|9006.6|9001.6|188
1608584400000|2020-12-21 21:00:00|9007.8|9002.8|9009.6|9004.6|9010.1|9005.1|9007.6|9002.6|68
1608584700000|2020-12-21 21:05:00|9009.8|9004.8|9008.9|9003.9|9010.6|9005.6|9008.8|9003.8|9
1608585000000|2020-12-21 21:10:00|9008.8|9003.8|9009.8|9004.8|9010.8|9005.8|9008.8|9003.8|36
1608585300000|2020-12-21 21:15:00|9010.1|9005.1|9009.1|9004.1|9010.1|9005.1|9008.6|9003.6|5
1608585600000|2020-12-21 21:20:00|9008.8|9003.8|9009.9|9004.9|9010.1|9005.1|9008.8|9003.8|23
1608585900000|2020-12-21 21:25:00|9009.8|9004.8|9010.6|9005.6|9010.8|9005.8|9009.6|9004.6|32
1608586200000|2020-12-21 21:30:00|9010.1|9005.1|9009|9004|9010.3|9005.3|9009|9004|20
1608586500000|2020-12-21 21:35:00|9009.2|9004.2|9007.6|9002.6|9009.2|9004.2|9007.1|9002.1|65
1608586800000|2020-12-21 21:40:00|9007.1|9002.1|9005.6|9000.6|9007.3|9002.3|9005.6|9000.6|29
1608587100000|2020-12-21 21:45:00|9005.1|9000.1|9005.5|9000.5|9006.1|9001.1|9005.1|9000.1|34
1608587400000|2020-12-21 21:50:00|9005.8|9000.8|9005.8|9000.8|9006.6|9001.6|9005.8|9000.8|14
1608587700000|2020-12-21 21:55:00|9005.9|9000.9|9006|8997|9006|9000.9|9001.6|8996|90
1608598800000|2020-12-22 01:00:00|9011.6|9006.6|9010.6|9005.6|9011.9|9006.9|9010.1|9005.1|22
1608599100000|2020-12-22 01:05:00|9010.8|9005.8|9012.6|9007.6|9012.6|9007.6|9010.6|9005.6|55
1608599400000|2020-12-22 01:10:00|9012.3|9007.3|9012.6|9007.6|9013.8|9008.8|9012.3|9007.3|249
1608599700000|2020-12-22 01:15:00|9012.5|9007.5|9011.1|9006.1|9012.6|9007.6|9010.6|9005.6|27
1608600000000|2020-12-22 01:20:00|9011.3|9006.3|9012.1|9007.1|9012.6|9007.6|9010.6|9005.6|5
1608600300000|2020-12-22 01:25:00|9012|9007|9008.6|9003.6|9012.3|9007.3|9008.6|9003.6|20
1608600600000|2020-12-22 01:30:00|9009|9004|9009|9004|9010.1|9005.1|9008.1|9003.1|19
1608600900000|2020-12-22 01:35:00|9009.1|9004.1|9011.5|9006.5|9011.6|9006.6|9009.1|9004.1|13
1608601200000|2020-12-22 01:40:00|9011.6|9006.6|9014.1|9009.1|9014.5|9009.5|9011.6|9006.6|77
1608601500000|2020-12-22 01:45:00|9013.8|9008.8|9013.1|9008.1|9014.1|9009.1|9012.6|9007.6|66
1608601800000|2020-12-22 01:50:00|9012.6|9007.6|9013.5|9008.5|9013.5|9008.5|9011.8|9006.8|22
1608602100000|2020-12-22 01:55:00|9013.6|9008.6|9014.1|9009.1|9015.6|9010.6|9013.6|9008.6|81
1608602400000|2020-12-22 02:00:00|9013.8|9008.8|9013|9008|9014.5|9009.5|9012.6|9007.6|13
1608602700000|2020-12-22 02:05:00|9012.8|9007.8|9012.3|9007.3|9013.1|9008.1|9011.6|9006.6|9
1608603000000|2020-12-22 02:10:00|9012.5|9007.5|9012.6|9007.6|9014.1|9009.1|9012.1|9007.1|14
1608603300000|2020-12-22 02:15:00|9012.8|9007.8|9013.3|9008.3|9014|9009|9012.6|9007.6|10
1608603600000|2020-12-22 02:20:00|9013.1|9008.1|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|15
1608603900000|2020-12-22 02:25:00|9012.3|9007.3|9011.8|9006.8|9012.6|9007.6|9011.6|9006.6|10
1608604200000|2020-12-22 02:30:00|9012|9007|9011.6|9006.6|9012.1|9007.1|9010.8|9005.8|12
1608604500000|2020-12-22 02:35:00|9011.3|9006.3|9010.1|9005.1|9011.6|9006.6|9009.6|9004.6|15
1608604800000|2020-12-22 02:40:00|9010.3|9005.3|9011.1|9006.1|9011.3|9006.3|9010.1|9005.1|21
1608605100000|2020-12-22 02:45:00|9011.3|9006.3|9011.1|9006.1|9011.6|9006.6|9010.1|9005.1|7
1608605400000|2020-12-22 02:50:00|9010.8|9005.8|9010.8|9005.8|9011.1|9006.1|9010.1|9005.1|6
1608605700000|2020-12-22 02:55:00|9011|9006|9010.8|9005.8|9011.1|9006.1|9010.6|9005.6|10
1608606000000|2020-12-22 03:00:00|9010.6|9005.6|9013.1|9008.1|9013.1|9008.1|9010.6|9005.6|31
1608606300000|2020-12-22 03:05:00|9012.8|9007.8|9012.1|9007.1|9013.1|9008.1|9012.1|9007.1|4
1608606600000|2020-12-22 03:10:00|9012.3|9007.3|9012.6|9007.6|9013.3|9008.3|9011.8|9006.8|42
1608606900000|2020-12-22 03:15:00|9012.8|9007.8|9015.6|9010.6|9016.3|9011.3|9012.1|9007.1|26
1608607200000|2020-12-22 03:20:00|9015.3|9010.3|9016.6|9011.6|9017.3|9012.3|9014.6|9009.6|34
1608607500000|2020-12-22 03:25:00|9016.8|9011.8|9016.6|9011.6|9017|9012|9016.1|9011.1|8
1608607800000|2020-12-22 03:30:00|9016.3|9011.3|9016.1|9011.1|9016.6|9011.6|9015.6|9010.6|131
1608608100000|2020-12-22 03:35:00|9016.3|9011.3|9016.1|9011.1|9018|9013|9016.1|9011.1|19
1608608400000|2020-12-22 03:40:00|9016.3|9011.3|9014.6|9009.6|9016.6|9011.6|9014.6|9009.6|10
1608608700000|2020-12-22 03:45:00|9014.3|9009.3|9015.6|9010.6|9015.8|9010.8|9014.1|9009.1|29
1608609000000|2020-12-22 03:50:00|9015.8|9010.8|9015.3|9010.3|9015.8|9010.8|9015.1|9010.1|7
1608609300000|2020-12-22 03:55:00|9015.5|9010.5|9015.1|9010.1|9015.6|9010.6|9014.6|9009.6|2
1608609600000|2020-12-22 04:00:00|9015.3|9010.3|9015.1|9010.1|9016.1|9011.1|9015.1|9010.1|10
1608609900000|2020-12-22 04:05:00|9015.3|9010.3|9015.1|9010.1|9015.3|9010.3|9014.6|9009.6|6
1608610200000|2020-12-22 04:10:00|9014.8|9009.8|9016.1|9011.1|9016.1|9011.1|9014.8|9009.8|2
1608610500000|2020-12-22 04:15:00|9016.3|9011.3|9018.1|9013.1|9018.6|9013.6|9015.6|9010.6|6
1608610800000|2020-12-22 04:20:00|9018.3|9013.3|9017.5|9012.5|9018.6|9013.6|9017.1|9012.1|10
1608611100000|2020-12-22 04:25:00|9017.6|9012.6|9018.6|9013.6|9019.3|9014.3|9017.6|9012.6|18
1608611400000|2020-12-22 04:30:00|9018.3|9013.3|9020.6|9015.6|9021|9016|9017.8|9012.8|50
1608611700000|2020-12-22 04:35:00|9020.8|9015.8|9019.6|9014.6|9022.1|9017.1|9019.6|9014.6|59
1608612000000|2020-12-22 04:40:00|9019.8|9014.8|9020.5|9015.5|9020.5|9015.5|9019.6|9014.6|15
1608612300000|2020-12-22 04:45:00|9020.6|9015.6|9023|9018|9023.6|9018.6|9020.3|9015.3|44
1608612600000|2020-12-22 04:50:00|9023.1|9018.1|9021.1|9016.1|9023.5|9018.5|9021.1|9016.1|39
1608612900000|2020-12-22 04:55:00|9021.3|9016.3|9020.5|9015.5|9021.6|9016.6|9020.1|9015.1|8
1608613200000|2020-12-22 05:00:00|9020.6|9015.6|9021.1|9016.1|9021.3|9016.3|9020.1|9015.1|73
1608613500000|2020-12-22 05:05:00|9021.3|9016.3|9020.1|9015.1|9022.1|9017.1|9020.1|9015.1|56
1608613800000|2020-12-22 05:10:00|9019.8|9014.8|9020|9015|9020.8|9015.8|9019.6|9014.6|14
1608614100000|2020-12-22 05:15:00|9020.1|9015.1|9021.6|9016.6|9022.1|9017.1|9019.8|9014.8|14
1608614400000|2020-12-22 05:20:00|9021.8|9016.8|9021.6|9016.6|9022.3|9017.3|9021.1|9016.1|20
1608614700000|2020-12-22 05:25:00|9021.3|9016.3|9020.6|9015.6|9021.8|9016.8|9020.6|9015.6|7
1608615000000|2020-12-22 05:30:00|9020.3|9015.3|9020.6|9015.6|9021.1|9016.1|9019.8|9014.8|25
1608615300000|2020-12-22 05:35:00|9021|9016|9021.1|9016.1|9021.6|9016.6|9020.6|9015.6|7
1608615600000|2020-12-22 05:40:00|9021.3|9016.3|9022.1|9017.1|9022.6|9017.6|9021.1|9016.1|3
1608615900000|2020-12-22 05:45:00|9022.3|9017.3|9024.6|9019.6|9025.1|9020.1|9022.1|9017.1|77
1608616200000|2020-12-22 05:50:00|9024.8|9019.8|9023.1|9018.1|9025.1|9020.1|9022.6|9017.6|21
1608616500000|2020-12-22 05:55:00|9022.8|9017.8|9023.3|9018.3|9023.8|9018.8|9022.6|9017.6|15
1608616800000|2020-12-22 06:00:00|9023.6|9018.6|9022.6|9017.6|9025.1|9020.1|9022.1|9017.1|9
1608617100000|2020-12-22 06:05:00|9022.8|9017.8|9022.1|9017.1|9023.6|9018.6|9022.1|9017.1|16
1608617400000|2020-12-22 06:10:00|9021.8|9016.8|9021|9016|9022.3|9017.3|9020.8|9015.8|7
1608617700000|2020-12-22 06:15:00|9021.1|9016.1|9018.6|9013.6|9021.1|9016.1|9018.6|9013.6|47
1608618000000|2020-12-22 06:20:00|9018.8|9013.8|9017.6|9012.6|9019.3|9014.3|9017.1|9012.1|25
1608618300000|2020-12-22 06:25:00|9017.8|9012.8|9019|9014|9019.1|9014.1|9017.6|9012.6|48
1608618600000|2020-12-22 06:30:00|9019.1|9014.1|9019.8|9014.8|9020.1|9015.1|9018.1|9013.1|16
1608618900000|2020-12-22 06:35:00|9019.6|9014.6|9021.1|9016.1|9021.6|9016.6|9019.6|9014.6|90
1608619200000|2020-12-22 06:40:00|9021.3|9016.3|9020.6|9015.6|9021.3|9016.3|9018.6|9013.6|26
1608619500000|2020-12-22 06:45:00|9021|9016|9023.1|9018.1|9023.1|9018.1|9020.6|9015.6|55
1608619800000|2020-12-22 06:50:00|9022.8|9017.8|9024.1|9019.1|9024.6|9019.6|9022.6|9017.6|142
1608620100000|2020-12-22 06:55:00|9023.8|9018.8|9025|9020|9026.3|9021.3|9023.5|9018.5|47
1608620400000|2020-12-22 07:00:00|9024.8|9019.8|9024.5|9019.5|9025.5|9020.5|9022.3|9017.3|78
1608620700000|2020-12-22 07:05:00|9025|9020|9021|9016|9026.3|9021.3|9021|9016|94
1608621000000|2020-12-22 07:10:00|9020.8|9015.8|9020.6|9015.6|9021.5|9016.5|9019|9014|28
1608621300000|2020-12-22 07:15:00|9020.5|9015.5|9020|9015|9021|9016|9018.8|9013.8|33
1608621600000|2020-12-22 07:20:00|9020.3|9015.3|9020.1|9015.1|9021.5|9016.5|9019|9014|22
1608621900000|2020-12-22 07:25:00|9020|9015|9021|9016|9021|9016|9018.5|9013.5|31
1608622200000|2020-12-22 07:30:00|9020.7|9015.7|9016.6|9011.6|9021.9|9016.9|9014.5|9009.5|114
1608622500000|2020-12-22 07:35:00|9016.5|9011.5|9017.5|9012.5|9018.5|9013.5|9016.3|9011.3|25
1608622800000|2020-12-22 07:40:00|9017.8|9012.8|9016.5|9011.5|9018.5|9013.5|9015.6|9010.6|38
1608623100000|2020-12-22 07:45:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9014.5|9009.5|39
1608623400000|2020-12-22 07:50:00|9015.5|9010.5|9015|9010|9016|9011|9013.8|9008.8|75
1608623700000|2020-12-22 07:55:00|9015.5|9010.5|9020|9015|9021|9016|9015.5|9010.5|98
1608624000000|2020-12-22 08:00:00|9020.1|9015.1|9023.8|9018.8|9025.1|9020.1|9019.3|9014.3|131
1608624300000|2020-12-22 08:05:00|9024|9019|9020.8|9015.8|9024.3|9019.3|9020.5|9015.5|126
1608624600000|2020-12-22 08:10:00|9020.6|9015.6|9019.8|9014.8|9020.8|9015.8|9018.8|9013.8|30
1608624900000|2020-12-22 08:15:00|9020|9015|9022.1|9017.1|9022.5|9017.5|9019.1|9014.1|38
1608625200000|2020-12-22 08:20:00|9022|9017|9021.3|9016.3|9022.3|9017.3|9020|9015|24
1608625500000|2020-12-22 08:25:00|9021.1|9016.1|9024.3|9019.3|9025|9020|9019.5|9014.5|54
1608625800000|2020-12-22 08:30:00|9024|9019|9021.1|9016.1|9024.3|9019.3|9021|9016|19
1608626100000|2020-12-22 08:35:00|9021.3|9016.3|9019|9014|9021.5|9016.5|9018.5|9013.5|32
1608626400000|2020-12-22 08:40:00|9019.3|9014.3|9016.8|9011.8|9019.5|9014.5|9016.5|9011.5|19
1608626700000|2020-12-22 08:45:00|9017|9012|9019.1|9014.1|9019.5|9014.5|9015.5|9010.5|50
1608627000000|2020-12-22 08:50:00|9019|9014|9018|9013|9020|9015|9017.6|9012.6|53
1608627300000|2020-12-22 08:55:00|9018.3|9013.3|9016.3|9011.3|9018.3|9013.3|9015|9010|27
1608627600000|2020-12-22 09:00:00|9016.5|9011.5|9017.6|9012.6|9019|9014|9014|9009|43
1608627900000|2020-12-22 09:05:00|9017.5|9012.5|9014.5|9009.5|9019|9014|9014.3|9009.3|33
1608628200000|2020-12-22 09:10:00|9014.8|9009.8|9014.3|9009.3|9015.5|9010.5|9013.1|9008.1|33
1608628500000|2020-12-22 09:15:00|9014.5|9009.5|9019|9014|9019.3|9014.3|9013.8|9008.8|48
1608628800000|2020-12-22 09:20:00|9019.3|9014.3|9019.8|9014.8|9020|9015|9017.6|9012.6|15
1608629100000|2020-12-22 09:25:00|9019.5|9014.5|9020.8|9015.8|9021|9016|9019|9014|35
1608629400000|2020-12-22 09:30:00|9021|9016|9019.5|9014.5|9021.3|9016.3|9018.3|9013.3|27
1608629700000|2020-12-22 09:35:00|9019.3|9014.3|9019.3|9014.3|9021.8|9016.8|9018.5|9013.5|30
1608630000000|2020-12-22 09:40:00|9019.5|9014.5|9019.3|9014.3|9019.5|9014.5|9016.8|9011.8|19
1608630300000|2020-12-22 09:45:00|9019.1|9014.1|9021.3|9016.3|9023|9018|9018.6|9013.6|42
1608630600000|2020-12-22 09:50:00|9021.1|9016.1|9023.1|9018.1|9024.5|9019.5|9021|9016|30
1608630900000|2020-12-22 09:55:00|9023.3|9018.3|9026.3|9021.3|9026.5|9021.5|9021.3|9016.3|116
1608631200000|2020-12-22 10:00:00|9026.1|9021.1|9026.5|9021.5|9029.8|9024.8|9024.8|9019.8|275
1608631500000|2020-12-22 10:05:00|9026.8|9021.8|9026|9021|9028.3|9023.3|9024.1|9019.1|77
1608631800000|2020-12-22 10:10:00|9026.1|9021.1|9023.8|9018.8|9027.5|9022.5|9022.8|9017.8|26
1608632100000|2020-12-22 10:15:00|9024|9019|9021.8|9016.8|9024.5|9019.5|9021.6|9016.6|44
1608632400000|2020-12-22 10:20:00|9021.6|9016.6|9022|9017|9023|9018|9020.1|9015.1|41
1608632700000|2020-12-22 10:25:00|9022.3|9017.3|9022|9017|9023.3|9018.3|9020.5|9015.5|29
1608633000000|2020-12-22 10:30:00|9021.6|9016.6|9020|9015|9022.3|9017.3|9019.5|9014.5|29
1608633300000|2020-12-22 10:35:00|9019.8|9014.8|9020.5|9015.5|9021|9016|9019|9014|21
1608633600000|2020-12-22 10:40:00|9020.3|9015.3|9020.5|9015.5|9022.5|9017.5|9019.8|9014.8|15
1608633900000|2020-12-22 10:45:00|9020.3|9015.3|9014.3|9009.3|9020.8|9015.8|9013.1|9008.1|210
1608634200000|2020-12-22 10:50:00|9014.6|9009.6|9013|9008|9015.3|9010.3|9009.7|9004.7|297
1608634500000|2020-12-22 10:55:00|9012.8|9007.8|9011.6|9006.6|9013.3|9008.3|9011.1|9006.1|43
1608634800000|2020-12-22 11:00:00|9011.5|9006.5|9014|9009|9014.5|9009.5|9011.5|9006.5|52
1608635100000|2020-12-22 11:05:00|9013.6|9008.6|9017.1|9012.1|9017.1|9012.1|9012|9007|89
1608635400000|2020-12-22 11:10:00|9016.6|9011.6|9016.3|9011.3|9018.3|9013.3|9015.1|9010.1|34
1608635700000|2020-12-22 11:15:00|9016.5|9011.5|9015|9010|9017.5|9012.5|9014.8|9009.8|25
1608636000000|2020-12-22 11:20:00|9014.8|9009.8|9013.8|9008.8|9016.1|9011.1|9013.1|9008.1|40
1608636300000|2020-12-22 11:25:00|9013.6|9008.6|9011.6|9006.6|9013.8|9008.8|9011.1|9006.1|47
1608636600000|2020-12-22 11:30:00|9011.5|9006.5|9013.5|9008.5|9015.1|9010.1|9011.1|9006.1|55
1608636900000|2020-12-22 11:35:00|9013.3|9008.3|9013.1|9008.1|9014.3|9009.3|9011.5|9006.5|132
1608637200000|2020-12-22 11:40:00|9012.8|9007.8|9010.6|9005.6|9012.8|9007.8|9010.1|9005.1|38
1608637500000|2020-12-22 11:45:00|9010.9|9005.9|9009.9|9004.9|9012.6|9007.6|9009.2|9004.2|111
1608637800000|2020-12-22 11:50:00|9010.1|9005.1|9008.8|9003.8|9012.1|9007.1|9008.1|9003.1|45
1608638100000|2020-12-22 11:55:00|9009|9004|9007.5|9002.5|9010.1|9005.1|9007.5|9002.5|102
1608638400000|2020-12-22 12:00:00|9007.8|9002.8|9007.8|9002.8|9009.3|9004.3|9007.3|9002.3|71
1608638700000|2020-12-22 12:05:00|9007.6|9002.6|9002.6|8997.6|9009|9004|9002.3|8997.3|255
1608639000000|2020-12-22 12:10:00|9002.1|8997.1|9001.1|8996.1|9002.6|8997.6|9000.5|8995.5|174
1608639300000|2020-12-22 12:15:00|9001.3|8996.3|8998.5|8993.5|9001.3|8996.3|8998.3|8993.3|84
1608639600000|2020-12-22 12:20:00|8998.3|8993.3|9001|8996|9001.5|8996.5|8997.6|8992.6|42
1608639900000|2020-12-22 12:25:00|9001.3|8996.3|8999.3|8994.3|9002.3|8997.3|8999|8994|47
1608640200000|2020-12-22 12:30:00|8999.5|8994.5|9002|8997|9003|8998|8998.5|8993.5|81
1608640500000|2020-12-22 12:35:00|9001.8|8996.8|9002|8997|9002.1|8997.1|8999.6|8994.6|58
1608640800000|2020-12-22 12:40:00|9002.1|8997.1|9004.5|8999.5|9004.8|8999.8|9001.8|8996.8|48
1608641100000|2020-12-22 12:45:00|9004.8|8999.8|9005.5|9000.5|9006.5|9001.5|9004.5|8999.5|55
1608641400000|2020-12-22 12:50:00|9005.3|9000.3|9003.6|8998.6|9006|9001|9002.8|8997.8|81
1608641700000|2020-12-22 12:55:00|9003.5|8998.5|9009|9004|9009.6|9004.6|9003.5|8998.5|90
1608642000000|2020-12-22 13:00:00|9008.6|9003.6|9007|9002|9009|9004|9006|9001|83
1608642300000|2020-12-22 13:05:00|9006.8|9001.8|9007.5|9002.5|9008.5|9003.5|9005|9000|31
1608642600000|2020-12-22 13:10:00|9008|9003|9009|9004|9009|9004|9006.8|9001.8|27
1608642900000|2020-12-22 13:15:00|9009.3|9004.3|9008|9003|9009.5|9004.5|9006|9001|44
1608643200000|2020-12-22 13:20:00|9008.3|9003.3|9012.8|9007.8|9012.8|9007.8|9007.8|9002.8|51
1608643500000|2020-12-22 13:25:00|9013|9008|9012.8|9007.8|9013.8|9008.8|9011.3|9006.3|80
1608643800000|2020-12-22 13:30:00|9012.3|9007.3|9012|9007|9013.3|9008.3|9010.7|9005.7|51
1608644100000|2020-12-22 13:35:00|9012.2|9007.2|9010.3|9005.3|9013|9008|9010|9005|31
1608644400000|2020-12-22 13:40:00|9010|9005|9011.8|9006.8|9012.7|9007.7|9010|9005|67
1608644700000|2020-12-22 13:45:00|9011.5|9006.5|9014.8|9009.8|9015.5|9010.5|9010.5|9005.5|99
1608645000000|2020-12-22 13:50:00|9015|9010|9016.5|9011.5|9016.5|9011.5|9013.5|9008.5|53
1608645300000|2020-12-22 13:55:00|9016.3|9011.3|9017.5|9012.5|9018|9013|9015.3|9010.3|101
1608645600000|2020-12-22 14:00:00|9017|9012|9013|9008|9017.5|9012.5|9012.5|9007.5|51
1608645900000|2020-12-22 14:05:00|9012.6|9007.6|9013.8|9008.8|9014.5|9009.5|9012.3|9007.3|57
1608646200000|2020-12-22 14:10:00|9014|9009|9018|9013|9020.5|9015.5|9013.8|9008.8|52
1608646500000|2020-12-22 14:15:00|9017.8|9012.8|9019.5|9014.5|9022.3|9017.3|9017.8|9012.8|89
1608646800000|2020-12-22 14:20:00|9020|9015|9020.5|9015.5|9021|9016|9017.5|9012.5|52
1608647100000|2020-12-22 14:25:00|9020|9015|9024.8|9019.8|9026.6|9021.6|9019.1|9014.1|437
1608647400000|2020-12-22 14:30:00|9025|9020|9026.5|9021.5|9026.5|9021.5|9022.5|9017.5|104
1608647700000|2020-12-22 14:35:00|9026.7|9021.7|9026.7|9021.7|9028|9023|9025|9020|64
1608648000000|2020-12-22 14:40:00|9027|9022|9033|9028|9033.5|9028.5|9026.5|9021.5|162
1608648300000|2020-12-22 14:45:00|9032.8|9027.8|9031.5|9026.5|9033.3|9028.3|9028|9023|160
1608648600000|2020-12-22 14:50:00|9031.3|9026.3|9031.5|9026.5|9033.5|9028.5|9030|9025|76
1608648900000|2020-12-22 14:55:00|9031.8|9026.8|9036.1|9031.1|9037.3|9032.3|9031|9026|104
1608649200000|2020-12-22 15:00:00|9035.8|9030.8|9036.5|9031.5|9040.1|9035.1|9035|9030|183
1608649500000|2020-12-22 15:05:00|9037|9032|9033.8|9028.8|9039|9034|9033|9028|187
1608649800000|2020-12-22 15:10:00|9034|9029|9040.5|9035.5|9041.2|9036.2|9034|9029|236
1608650100000|2020-12-22 15:15:00|9040.3|9035.3|9036.1|9031.1|9040.8|9035.8|9035.5|9030.5|130
1608650400000|2020-12-22 15:20:00|9036|9031|9034|9029|9037|9032|9032.5|9027.5|86
1608650700000|2020-12-22 15:25:00|9033.8|9028.8|9034.5|9029.5|9035.7|9030.7|9033.3|9028.3|38
1608651000000|2020-12-22 15:30:00|9034.3|9029.3|9034.1|9029.1|9036|9031|9032.8|9027.8|60
1608651300000|2020-12-22 15:35:00|9034|9029|9032.5|9027.5|9035|9030|9032|9027|35
1608651600000|2020-12-22 15:40:00|9032.7|9027.7|9037|9032|9037.2|9032.2|9032.7|9027.7|40
1608651900000|2020-12-22 15:45:00|9037.3|9032.3|9042.5|9037.5|9042.6|9037.6|9036.5|9031.5|86
1608652200000|2020-12-22 15:50:00|9042.3|9037.3|9047|9042|9047.3|9042.3|9041|9036|211
1608652500000|2020-12-22 15:55:00|9047.2|9042.2|9057|9052|9061|9056|9047.2|9042.2|820
1608652800000|2020-12-22 16:00:00|9056.8|9051.8|9057.3|9052.3|9064.5|9059.5|9056.1|9051.1|406
1608653100000|2020-12-22 16:05:00|9057.5|9052.5|9055.5|9050.5|9059|9054|9055.3|9050.3|260
1608653400000|2020-12-22 16:10:00|9055.7|9050.7|9051.3|9046.3|9055.7|9050.7|9051|9046|249
1608653700000|2020-12-22 16:15:00|9051.5|9046.5|9049.1|9044.1|9053|9048|9049|9044|209
1608654000000|2020-12-22 16:20:00|9049.3|9044.3|9050|9045|9051|9046|9049.1|9044.1|64
1608654300000|2020-12-22 16:25:00|9050.2|9045.2|9051.5|9046.5|9054.3|9049.3|9050|9045|340
1608654600000|2020-12-22 16:30:00|9051.8|9046.8|9053.6|9048.6|9057.1|9052.1|9051.1|9046.1|185
1608654900000|2020-12-22 16:35:00|9053.8|9048.8|9058.5|9053.5|9059.5|9054.5|9053.6|9048.6|133
1608655200000|2020-12-22 16:40:00|9058.1|9053.1|9058.1|9053.1|9060|9055|9057|9052|72
1608655500000|2020-12-22 16:45:00|9058.5|9053.5|9057.5|9052.5|9060|9055|9056|9051|155
1608655800000|2020-12-22 16:50:00|9057.3|9052.3|9054.6|9049.6|9058.3|9053.3|9053.3|9048.3|82
1608656100000|2020-12-22 16:55:00|9055|9050|9053.1|9048.1|9056|9051|9052.6|9047.6|266
1608656400000|2020-12-22 17:00:00|9053|9048|9050.3|9045.3|9053.5|9048.5|9048.8|9043.8|112
1608656700000|2020-12-22 17:05:00|9050|9045|9051.8|9046.8|9052|9047|9050|9045|54
1608657000000|2020-12-22 17:10:00|9051.5|9046.5|9049.8|9044.8|9051.8|9046.8|9049.3|9044.3|39
1608657300000|2020-12-22 17:15:00|9049.5|9044.5|9049.3|9044.3|9050.3|9045.3|9048.5|9043.5|73
1608657600000|2020-12-22 17:20:00|9049|9044|9051.5|9046.5|9052.2|9047.2|9048|9043|52
1608657900000|2020-12-22 17:25:00|9051.7|9046.7|9051|9046|9052.5|9047.5|9050.5|9045.5|49
1608658200000|2020-12-22 17:30:00|9050.8|9045.8|9049.5|9044.5|9051|9046|9048.6|9043.6|73
1608658500000|2020-12-22 17:35:00|9049.7|9044.7|9052|9047|9052.4|9047.4|9049.5|9044.5|80
1608658800000|2020-12-22 17:40:00|9052.2|9047.2|9053.3|9048.3|9055.5|9050.5|9052|9047|137
1608659100000|2020-12-22 17:45:00|9053.5|9048.5|9054.5|9049.5|9055.5|9050.5|9052.8|9047.8|24
1608659400000|2020-12-22 17:50:00|9054.8|9049.8|9055|9050|9056|9051|9054.3|9049.3|40
1608659700000|2020-12-22 17:55:00|9055.2|9050.2|9051|9046|9055.2|9050.2|9051|9046|17
1608660000000|2020-12-22 18:00:00|9051.3|9046.3|9053.5|9048.5|9053.5|9048.5|9051|9046|18
1608660300000|2020-12-22 18:05:00|9053.3|9048.3|9053|9048|9054|9049|9052.5|9047.5|22
1608660600000|2020-12-22 18:10:00|9052.5|9047.5|9052|9047|9053|9048|9051.7|9046.7|24
1608660900000|2020-12-22 18:15:00|9051.8|9046.8|9053|9048|9053|9048|9051|9046|10
1608661200000|2020-12-22 18:20:00|9052.8|9047.8|9053|9048|9053.5|9048.5|9051.8|9046.8|9
1608661500000|2020-12-22 18:25:00|9052.7|9047.7|9053|9048|9053.5|9048.5|9052.5|9047.5|12
1608661800000|2020-12-22 18:30:00|9052.8|9047.8|9052.5|9047.5|9053.5|9048.5|9052|9047|31
1608662100000|2020-12-22 18:35:00|9052.8|9047.8|9055.7|9050.7|9056|9051|9052.5|9047.5|44
1608662400000|2020-12-22 18:40:00|9056|9051|9058|9053|9058|9053|9055.7|9050.7|21
1608662700000|2020-12-22 18:45:00|9057.7|9052.7|9060|9055|9060.5|9055.5|9057.5|9052.5|112
1608663000000|2020-12-22 18:50:00|9060.3|9055.3|9057|9052|9060.5|9055.5|9057|9052|43
1608663300000|2020-12-22 18:55:00|9057.3|9052.3|9057.5|9052.5|9057.5|9052.5|9056|9051|99
1608663600000|2020-12-22 19:00:00|9057.1|9052.1|9057.5|9052.5|9058.5|9053.5|9057|9052|26
1608663900000|2020-12-22 19:05:00|9057.3|9052.3|9057|9052|9057.8|9052.8|9056|9051|12
1608664200000|2020-12-22 19:10:00|9056.8|9051.8|9056|9051|9057.5|9052.5|9056|9051|23
1608664500000|2020-12-22 19:15:00|9056.3|9051.3|9056.8|9051.8|9057.5|9052.5|9056|9051|27
1608664800000|2020-12-22 19:20:00|9056.6|9051.6|9058.5|9053.5|9058.5|9053.5|9056.5|9051.5|35
1608665100000|2020-12-22 19:25:00|9059|9054|9059.5|9054.5|9060|9055|9058.5|9053.5|99
1608665400000|2020-12-22 19:30:00|9059.3|9054.3|9058.5|9053.5|9059.5|9054.5|9058|9053|37
1608665700000|2020-12-22 19:35:00|9058.7|9053.7|9060.5|9055.5|9060.5|9055.5|9058.5|9053.5|81
1608666000000|2020-12-22 19:40:00|9060.3|9055.3|9059|9054|9060.5|9055.5|9059|9054|47
1608666300000|2020-12-22 19:45:00|9059.5|9054.5|9059.5|9054.5|9060|9055|9059|9054|12
1608666600000|2020-12-22 19:50:00|9059.3|9054.3|9059.5|9054.5|9059.8|9054.8|9058.8|9053.8|33
1608666900000|2020-12-22 19:55:00|9059.3|9054.3|9057|9052|9059.5|9054.5|9056.5|9051.5|87
1608667200000|2020-12-22 20:00:00|9056.8|9051.8|9058.5|9053.5|9059|9054|9056.8|9051.8|47
1608667500000|2020-12-22 20:05:00|9058.3|9053.3|9059|9054|9059|9054|9057.3|9052.3|20
1608667800000|2020-12-22 20:10:00|9059.2|9054.2|9059.4|9054.4|9060.4|9055.4|9059|9054|70
1608668100000|2020-12-22 20:15:00|9059.2|9054.2|9058.7|9053.7|9059.2|9054.2|9058|9053|50
1608668400000|2020-12-22 20:20:00|9059|9054|9062|9057|9062.5|9057.5|9058.5|9053.5|48
1608668700000|2020-12-22 20:25:00|9062.3|9057.3|9062.5|9057.5|9062.5|9057.5|9061.5|9056.5|27
1608669000000|2020-12-22 20:30:00|9063|9058|9062|9057|9063|9058|9061.5|9056.5|119
1608669300000|2020-12-22 20:35:00|9062.5|9057.5|9063|9058|9063.5|9058.5|9062.5|9057.5|11
1608669600000|2020-12-22 20:40:00|9062.8|9057.8|9063.3|9058.3|9063.5|9058.5|9062.5|9057.5|29
1608669900000|2020-12-22 20:45:00|9063|9058|9062|9057|9063.5|9058.5|9061.5|9056.5|14
1608670200000|2020-12-22 20:50:00|9062.3|9057.3|9060.5|9055.5|9062.5|9057.5|9059.5|9054.5|31
1608670500000|2020-12-22 20:55:00|9060.3|9055.3|9058.5|9053.5|9060.5|9055.5|9057.8|9052.8|190
1608670800000|2020-12-22 21:00:00|9058.8|9053.8|9056.5|9051.5|9059.7|9054.7|9055.5|9050.5|50
1608671100000|2020-12-22 21:05:00|9056.7|9051.7|9054.5|9049.5|9057|9052|9054.5|9049.5|38
1608671400000|2020-12-22 21:10:00|9054.7|9049.7|9055|9050|9056.7|9051.7|9054.5|9049.5|21
1608671700000|2020-12-22 21:15:00|9054.8|9049.8|9054.5|9049.5|9055.2|9050.2|9054|9049|12
1608672000000|2020-12-22 21:20:00|9054.7|9049.7|9054|9049|9054.7|9049.7|9053.5|9048.5|18
1608672300000|2020-12-22 21:25:00|9053.5|9048.5|9052.5|9047.5|9054|9049|9052.5|9047.5|28
1608672600000|2020-12-22 21:30:00|9052.7|9047.7|9053.5|9048.5|9054|9049|9052|9047|14
1608672900000|2020-12-22 21:35:00|9053.7|9048.7|9052.9|9047.9|9053.7|9048.7|9052|9047|16
1608673200000|2020-12-22 21:40:00|9053|9048|9053.2|9048.2|9053.5|9048.5|9052.8|9047.8|7
1608673500000|2020-12-22 21:45:00|9053.5|9048.5|9053.5|9048.5|9054.5|9049.5|9053.2|9048.2|18
1608673800000|2020-12-22 21:50:00|9053.3|9048.3|9053.5|9048.5|9053.8|9048.8|9052.5|9047.5|19
1608674100000|2020-12-22 21:55:00|9053.7|9048.7|9058.1|9049.1|9058.5|9050.5|9053.5|9048.4|11
1608685200000|2020-12-23 01:00:00|9054.6|9049.6|9052.8|9047.8|9060.5|9055.5|9052.6|9047.6|136
1608685500000|2020-12-23 01:05:00|9052.6|9047.6|9052.6|9047.6|9053.1|9048.1|9051.5|9046.5|51
1608685800000|2020-12-23 01:10:00|9052.8|9047.8|9051|9046|9053|9048|9050.6|9045.6|38
1608686100000|2020-12-23 01:15:00|9051.3|9046.3|9048.1|9043.1|9051.3|9046.3|9047.8|9042.8|62
1608686400000|2020-12-23 01:20:00|9048.3|9043.3|9047|9042|9048.5|9043.5|9046.1|9041.1|18
1608686700000|2020-12-23 01:25:00|9047.2|9042.2|9048.5|9043.5|9048.5|9043.5|9046.3|9041.3|26
1608687000000|2020-12-23 01:30:00|9048.3|9043.3|9047|9042|9049|9044|9046.6|9041.6|49
1608687300000|2020-12-23 01:35:00|9046.8|9041.8|9044.6|9039.6|9047.5|9042.5|9044.5|9039.5|49
1608687600000|2020-12-23 01:40:00|9044.1|9039.1|9045|9040|9045.3|9040.3|9043.5|9038.5|31
1608687900000|2020-12-23 01:45:00|9044.8|9039.8|9046|9041|9046|9041|9044.6|9039.6|18
1608688200000|2020-12-23 01:50:00|9046.1|9041.1|9046|9041|9046.3|9041.3|9044.5|9039.5|25
1608688500000|2020-12-23 01:55:00|9046.1|9041.1|9046.5|9041.5|9046.5|9041.5|9045.1|9040.1|34
1608688800000|2020-12-23 02:00:00|9046.3|9041.3|9045.6|9040.6|9048|9043|9045.6|9040.6|61
1608689100000|2020-12-23 02:05:00|9045.8|9040.8|9046.1|9041.1|9047|9042|9045.5|9040.5|11
1608689400000|2020-12-23 02:10:00|9046.3|9041.3|9045.6|9040.6|9046.3|9041.3|9043.6|9038.6|9
1608689700000|2020-12-23 02:15:00|9045.8|9040.8|9046.6|9041.6|9047|9042|9045.3|9040.3|11
1608690000000|2020-12-23 02:20:00|9046.8|9041.8|9050.5|9045.5|9050.5|9045.5|9046.3|9041.3|30
1608690300000|2020-12-23 02:25:00|9050.7|9045.7|9049.5|9044.5|9051.3|9046.3|9049.3|9044.3|135
1608690600000|2020-12-23 02:30:00|9049.1|9044.1|9046.8|9041.8|9049.1|9044.1|9046.6|9041.6|125
1608690900000|2020-12-23 02:35:00|9047|9042|9046.3|9041.3|9047|9042|9044.8|9039.8|12
1608691200000|2020-12-23 02:40:00|9046.5|9041.5|9049.1|9044.1|9049.5|9044.5|9045.8|9040.8|26
1608691500000|2020-12-23 02:45:00|9049.3|9044.3|9047.6|9042.6|9049.5|9044.5|9047.1|9042.1|52
1608691800000|2020-12-23 02:50:00|9047.8|9042.8|9047.1|9042.1|9048|9043|9046.6|9041.6|12
1608692100000|2020-12-23 02:55:00|9047.3|9042.3|9045.5|9040.5|9047.3|9042.3|9045.1|9040.1|40
1608692400000|2020-12-23 03:00:00|9045.3|9040.3|9043.5|9038.5|9046|9041|9043.5|9038.5|63
1608692700000|2020-12-23 03:05:00|9044|9039|9040.7|9035.7|9044|9039|9040.6|9035.6|96
1608693000000|2020-12-23 03:10:00|9040.4|9035.4|9039.6|9034.6|9040.8|9035.8|9039.1|9034.1|288
1608693300000|2020-12-23 03:15:00|9039.8|9034.8|9037.6|9032.6|9040.6|9035.6|9037.6|9032.6|45
1608693600000|2020-12-23 03:20:00|9037.8|9032.8|9038.1|9033.1|9039.6|9034.6|9037.6|9032.6|13
1608693900000|2020-12-23 03:25:00|9037.8|9032.8|9038|9033|9038.6|9033.6|9036.8|9031.8|13
1608694200000|2020-12-23 03:30:00|9038.2|9033.2|9039.1|9034.1|9039.6|9034.6|9038.2|9033.2|7
1608694500000|2020-12-23 03:35:00|9039.5|9034.5|9039.1|9034.1|9039.6|9034.6|9038.6|9033.6|11
1608694800000|2020-12-23 03:40:00|9038.8|9033.8|9038.6|9033.6|9039|9034|9038.1|9033.1|12
1608695100000|2020-12-23 03:45:00|9038.8|9033.8|9039.1|9034.1|9040|9035|9038.1|9033.1|45
1608695400000|2020-12-23 03:50:00|9039.3|9034.3|9038.1|9033.1|9039.6|9034.6|9038.1|9033.1|16
1608695700000|2020-12-23 03:55:00|9038.3|9033.3|9036.1|9031.1|9038.6|9033.6|9035.1|9030.1|272
1608696000000|2020-12-23 04:00:00|9036.3|9031.3|9036.3|9031.3|9037.6|9032.6|9035.6|9030.6|6
1608696300000|2020-12-23 04:05:00|9036.6|9031.6|9036.6|9031.6|9036.6|9031.6|9034.4|9029.4|26
1608696600000|2020-12-23 04:10:00|9036.3|9031.3|9037.1|9032.1|9037.3|9032.3|9035.6|9030.6|6
1608696900000|2020-12-23 04:15:00|9036.9|9031.9|9036.1|9031.1|9037.1|9032.1|9036.1|9031.1|7
1608697200000|2020-12-23 04:20:00|9036.3|9031.3|9036.5|9031.5|9036.8|9031.8|9034.6|9029.6|10
1608697500000|2020-12-23 04:25:00|9036.6|9031.6|9036.6|9031.6|9037.1|9032.1|9035.9|9030.9|7
1608697800000|2020-12-23 04:30:00|9036.3|9031.3|9037.3|9032.3|9037.5|9032.5|9036.1|9031.1|1
1608698100000|2020-12-23 04:35:00|9037.1|9032.1|9037.5|9032.5|9037.6|9032.6|9037.1|9032.1|5
1608698400000|2020-12-23 04:40:00|9037.6|9032.6|9037.9|9032.9|9038.1|9033.1|9037.1|9032.1|12
1608698700000|2020-12-23 04:45:00|9037.6|9032.6|9037.1|9032.1|9038.6|9033.6|9037.1|9032.1|14
1608699000000|2020-12-23 04:50:00|9037.3|9032.3|9037.6|9032.6|9038.1|9033.1|9037.1|9032.1|6
1608699300000|2020-12-23 04:55:00|9037.4|9032.4|9037.1|9032.1|9038|9033|9037.1|9032.1|1
1608699600000|2020-12-23 05:00:00|9036.9|9031.9|9038.3|9033.3|9038.5|9033.5|9036.9|9031.9|13
1608699900000|2020-12-23 05:05:00|9038.6|9033.6|9038.1|9033.1|9039.1|9034.1|9037.6|9032.6|11
1608700200000|2020-12-23 05:10:00|9038.3|9033.3|9038.1|9033.1|9038.6|9033.6|9037.6|9032.6|5
1608700500000|2020-12-23 05:15:00|9037.9|9032.9|9039.1|9034.1|9039.1|9034.1|9037.5|9032.5|23
1608700800000|2020-12-23 05:20:00|9038.9|9033.9|9038.6|9033.6|9039.1|9034.1|9038.6|9033.6|5
1608701100000|2020-12-23 05:25:00|9038.8|9033.8|9038.6|9033.6|9039.1|9034.1|9038.6|9033.6|14
1608701400000|2020-12-23 05:30:00|9038.1|9033.1|9038|9033|9038.6|9033.6|9037.8|9032.8|5
1608701700000|2020-12-23 05:35:00|9038.1|9033.1|9038.8|9033.8|9039.1|9034.1|9037.6|9032.6|17
1608702000000|2020-12-23 05:40:00|9038.6|9033.6|9039|9034|9039|9034|9037.8|9032.8|0
1608702300000|2020-12-23 05:45:00|9038.8|9033.8|9038.1|9033.1|9039.1|9034.1|9038.1|9033.1|19
1608702600000|2020-12-23 05:50:00|9038.3|9033.3|9038.1|9033.1|9038.3|9033.3|9037.6|9032.6|15
1608702900000|2020-12-23 05:55:00|9038.3|9033.3|9036.6|9031.6|9038.5|9033.5|9036.6|9031.6|4
1608703200000|2020-12-23 06:00:00|9036.8|9031.8|9036.8|9031.8|9037.3|9032.3|9036.1|9031.1|28
1608703500000|2020-12-23 06:05:00|9036.6|9031.6|9037.6|9032.6|9037.8|9032.8|9036.6|9031.6|4
1608703800000|2020-12-23 06:10:00|9037.3|9032.3|9038.6|9033.6|9038.8|9033.8|9037.3|9032.3|9
1608704100000|2020-12-23 06:15:00|9038.3|9033.3|9038.3|9033.3|9039.1|9034.1|9038.1|9033.1|4
1608704400000|2020-12-23 06:20:00|9038.6|9033.6|9038.6|9033.6|9039.6|9034.6|9038.3|9033.3|14
1608704700000|2020-12-23 06:25:00|9038.8|9033.8|9039.3|9034.3|9039.8|9034.8|9038.6|9033.6|5
1608705000000|2020-12-23 06:30:00|9039.1|9034.1|9039.8|9034.8|9040.6|9035.6|9039.1|9034.1|17
1608705300000|2020-12-23 06:35:00|9040|9035|9039|9034|9040|9035|9038.6|9033.6|0
1608705600000|2020-12-23 06:40:00|9038.8|9033.8|9039.5|9034.5|9040.5|9035.5|9038.8|9033.8|12
1608705900000|2020-12-23 06:45:00|9039.7|9034.7|9038.5|9033.5|9040|9035|9038.5|9033.5|5
1608706200000|2020-12-23 06:50:00|9038.7|9033.7|9038.5|9033.5|9039.5|9034.5|9038.5|9033.5|6
1608706500000|2020-12-23 06:55:00|9038.3|9033.3|9038.5|9033.5|9038.5|9033.5|9038|9033|0
1608706800000|2020-12-23 07:00:00|9039.7|9034.7|9038|9033|9041|9036|9037.8|9032.8|88
1608707100000|2020-12-23 07:05:00|9037.8|9032.8|9033.5|9028.5|9038|9033|9033.5|9028.5|17
1608707400000|2020-12-23 07:10:00|9033.7|9028.7|9033.1|9028.1|9034|9029|9031.1|9026.1|71
1608707700000|2020-12-23 07:15:00|9033|9028|9032|9027|9033.2|9028.2|9030.8|9025.8|37
1608708000000|2020-12-23 07:20:00|9031.8|9026.8|9031.6|9026.6|9033.5|9028.5|9031.5|9026.5|74
1608708300000|2020-12-23 07:25:00|9031.5|9026.5|9033|9028|9033.5|9028.5|9031.3|9026.3|9
1608708600000|2020-12-23 07:30:00|9033.5|9028.5|9032.7|9027.7|9033.5|9028.5|9031.5|9026.5|10
1608708900000|2020-12-23 07:35:00|9033|9028|9033|9028|9033.5|9028.5|9032|9027|114
1608709200000|2020-12-23 07:40:00|9033.2|9028.2|9033.5|9028.5|9034|9029|9032.5|9027.5|29
1608709500000|2020-12-23 07:45:00|9033.7|9028.7|9029.9|9024.9|9034|9029|9029.5|9024.5|38
1608709800000|2020-12-23 07:50:00|9029.7|9024.7|9028.5|9023.5|9030.4|9025.4|9028|9023|103
1608710100000|2020-12-23 07:55:00|9028.2|9023.2|9029.5|9024.5|9029.5|9024.5|9027.5|9022.5|36
1608710400000|2020-12-23 08:00:00|9029.3|9024.3|9033.5|9028.5|9033.7|9028.7|9029|9024|74
1608710700000|2020-12-23 08:05:00|9033.2|9028.2|9034.7|9029.7|9036.2|9031.2|9032|9027|78
1608711000000|2020-12-23 08:10:00|9035|9030|9037|9032|9037|9032|9034|9029|36
1608711300000|2020-12-23 08:15:00|9036.7|9031.7|9041.7|9036.7|9042|9037|9035.8|9030.8|66
1608711600000|2020-12-23 08:20:00|9042|9037|9042.5|9037.5|9046|9041|9041.5|9036.5|91
1608711900000|2020-12-23 08:25:00|9042.2|9037.2|9040.7|9035.7|9043.7|9038.7|9040.5|9035.5|93
1608712200000|2020-12-23 08:30:00|9041|9036|9041|9036|9041|9036|9039|9034|40
1608712500000|2020-12-23 08:35:00|9041.4|9036.4|9039|9034|9041.4|9036.4|9038.5|9033.5|46
1608712800000|2020-12-23 08:40:00|9039.2|9034.2|9035.5|9030.5|9039.5|9034.5|9034.8|9029.8|77
1608713100000|2020-12-23 08:45:00|9035.7|9030.7|9037|9032|9037.5|9032.5|9035.7|9030.7|29
1608713400000|2020-12-23 08:50:00|9036.5|9031.5|9038.3|9033.3|9038.5|9033.5|9036|9031|24
1608713700000|2020-12-23 08:55:00|9038|9033|9034.5|9029.5|9038.5|9033.5|9034.5|9029.5|27
1608714000000|2020-12-23 09:00:00|9035|9030|9030.5|9025.5|9036|9031|9030|9025|59
1608714300000|2020-12-23 09:05:00|9030|9025|9031.5|9026.5|9032|9027|9029.5|9024.5|78
1608714600000|2020-12-23 09:10:00|9031|9026|9032.3|9027.3|9033|9028|9030.6|9025.6|29
1608714900000|2020-12-23 09:15:00|9032|9027|9032.6|9027.6|9033|9028|9030|9025|19
1608715200000|2020-12-23 09:20:00|9032.5|9027.5|9034.6|9029.6|9035|9030|9031.8|9026.8|44
1608715500000|2020-12-23 09:25:00|9034.5|9029.5|9029.6|9024.6|9035.5|9030.5|9029.6|9024.6|148
1608715800000|2020-12-23 09:30:00|9030|9025|9028.8|9023.8|9030|9025|9027|9022|75
1608716100000|2020-12-23 09:35:00|9029|9024|9032|9027|9032|9027|9027.6|9022.6|31
1608716400000|2020-12-23 09:40:00|9031.8|9026.8|9031.6|9026.6|9032.5|9027.5|9030.5|9025.5|69
1608716700000|2020-12-23 09:45:00|9031.8|9026.8|9032|9027|9034|9029|9031.5|9026.5|9
1608717000000|2020-12-23 09:50:00|9031.8|9026.8|9032.5|9027.5|9032.5|9027.5|9030.8|9025.8|29
1608717300000|2020-12-23 09:55:00|9032.7|9027.7|9032.5|9027.5|9033.3|9028.3|9031.5|9026.5|36
1608717600000|2020-12-23 10:00:00|9032.3|9027.3|9036.5|9031.5|9036.5|9031.5|9031.5|9026.5|24
1608717900000|2020-12-23 10:05:00|9036.3|9031.3|9031.5|9026.5|9037.2|9032.2|9031.5|9026.5|56
1608718200000|2020-12-23 10:10:00|9031.7|9026.7|9029.7|9024.7|9032|9027|9028.8|9023.8|22
1608718500000|2020-12-23 10:15:00|9029.5|9024.5|9031|9026|9031.3|9026.3|9028.3|9023.3|10
1608718800000|2020-12-23 10:20:00|9030.8|9025.8|9033.3|9028.3|9035|9030|9030|9025|51
1608719100000|2020-12-23 10:25:00|9033.5|9028.5|9034|9029|9035|9030|9032.5|9027.5|68
1608719400000|2020-12-23 10:30:00|9033.8|9028.8|9036|9031|9037.5|9032.5|9033.8|9028.8|106
1608719700000|2020-12-23 10:35:00|9035.7|9030.7|9034|9029|9036.5|9031.5|9033|9028|44
1608720000000|2020-12-23 10:40:00|9034.2|9029.2|9037|9032|9037.5|9032.5|9033.8|9028.8|48
1608720300000|2020-12-23 10:45:00|9036.5|9031.5|9036|9031|9040|9035|9035.8|9030.8|81
1608720600000|2020-12-23 10:50:00|9036.3|9031.3|9034.8|9029.8|9037.3|9032.3|9034|9029|20
1608720900000|2020-12-23 10:55:00|9034.5|9029.5|9038|9033|9038.5|9033.5|9034|9029|24
1608721200000|2020-12-23 11:00:00|9037.8|9032.8|9034.7|9029.7|9038|9033|9033|9028|77
1608721500000|2020-12-23 11:05:00|9035|9030|9034.5|9029.5|9038|9033|9034|9029|55
1608721800000|2020-12-23 11:10:00|9034.3|9029.3|9037.5|9032.5|9038|9033|9034|9029|44
1608722100000|2020-12-23 11:15:00|9037.2|9032.2|9034.7|9029.7|9038|9033|9034.5|9029.5|16
1608722400000|2020-12-23 11:20:00|9034.5|9029.5|9033|9028|9034.7|9029.7|9032|9027|31
1608722700000|2020-12-23 11:25:00|9033.2|9028.2|9033.5|9028.5|9033.7|9028.7|9031.5|9026.5|23
1608723000000|2020-12-23 11:30:00|9033.7|9028.7|9034.7|9029.7|9035|9030|9033.5|9028.5|14
1608723300000|2020-12-23 11:35:00|9035|9030|9033|9028|9035.7|9030.7|9033|9028|38
1608723600000|2020-12-23 11:40:00|9033.2|9028.2|9032.5|9027.5|9034.7|9029.7|9032|9027|22
1608723900000|2020-12-23 11:45:00|9032.7|9027.7|9031.5|9026.5|9033.2|9028.2|9031.5|9026.5|49
1608724200000|2020-12-23 11:50:00|9031.7|9026.7|9033.5|9028.5|9034.5|9029.5|9031|9026|67
1608724500000|2020-12-23 11:55:00|9033.3|9028.3|9034.5|9029.5|9036|9031|9033|9028|24
1608724800000|2020-12-23 12:00:00|9034.2|9029.2|9036.7|9031.7|9037|9032|9034.2|9029.2|48
1608725100000|2020-12-23 12:05:00|9036.5|9031.5|9034|9029|9037.2|9032.2|9033.5|9028.5|27
1608725400000|2020-12-23 12:10:00|9034.2|9029.2|9034|9029|9036.5|9031.5|9033.5|9028.5|80
1608725700000|2020-12-23 12:15:00|9034.2|9029.2|9037.5|9032.5|9037.7|9032.7|9033.8|9028.8|114
1608726000000|2020-12-23 12:20:00|9037.3|9032.3|9037.7|9032.7|9038.7|9033.7|9036.5|9031.5|30
1608726300000|2020-12-23 12:25:00|9038|9033|9038|9033|9038.5|9033.5|9037|9032|25
1608726600000|2020-12-23 12:30:00|9038.3|9033.3|9038|9033|9039|9034|9037.8|9032.8|33
1608726900000|2020-12-23 12:35:00|9038.2|9033.2|9037.5|9032.5|9038.5|9033.5|9036.1|9031.1|47
1608727200000|2020-12-23 12:40:00|9037.7|9032.7|9038|9033|9038.6|9033.6|9037|9032|25
1608727500000|2020-12-23 12:45:00|9038.2|9033.2|9038.5|9033.5|9040|9035|9037.7|9032.7|33
1608727800000|2020-12-23 12:50:00|9038.3|9033.3|9039.5|9034.5|9040|9035|9038.3|9033.3|19
1608728100000|2020-12-23 12:55:00|9039.7|9034.7|9038.5|9033.5|9040.5|9035.5|9038|9033|30
1608728400000|2020-12-23 13:00:00|9038.3|9033.3|9041.7|9036.7|9042.5|9037.5|9038.3|9033.3|53
1608728700000|2020-12-23 13:05:00|9041.5|9036.5|9046.3|9041.3|9047|9042|9041|9036|268
1608729000000|2020-12-23 13:10:00|9046.5|9041.5|9048.8|9043.8|9050.5|9045.5|9046|9041|92
1608729300000|2020-12-23 13:15:00|9048.7|9043.7|9049.5|9044.5|9051|9046|9048.5|9043.5|90
1608729600000|2020-12-23 13:20:00|9049.3|9044.3|9050.5|9045.5|9052|9047|9049|9044|144
1608729900000|2020-12-23 13:25:00|9050.2|9045.2|9050.4|9045.4|9051.8|9046.8|9050|9045|127
1608730200000|2020-12-23 13:30:00|9049.9|9044.9|9050.5|9045.5|9053.5|9048.5|9049.9|9044.9|69
1608730500000|2020-12-23 13:35:00|9050.3|9045.3|9047|9042|9051|9046|9043.5|9038.5|491
1608730800000|2020-12-23 13:40:00|9046.8|9041.8|9043.5|9038.5|9048|9043|9043.5|9038.5|69
1608731100000|2020-12-23 13:45:00|9043.8|9038.8|9035.7|9030.7|9044.5|9039.5|9035|9030|587
1608731400000|2020-12-23 13:50:00|9036|9031|9035.5|9030.5|9037|9032|9033.5|9028.5|154
1608731700000|2020-12-23 13:55:00|9035.3|9030.3|9039|9034|9040.5|9035.5|9034.5|9029.5|138
1608732000000|2020-12-23 14:00:00|9039.3|9034.3|9037.1|9032.1|9041.7|9036.7|9036.5|9031.5|130
1608732300000|2020-12-23 14:05:00|9037|9032|9031.8|9026.8|9037.5|9032.5|9031.1|9026.1|118
1608732600000|2020-12-23 14:10:00|9032|9027|9033.5|9028.5|9035.5|9030.5|9031.6|9026.6|94
1608732900000|2020-12-23 14:15:00|9033.7|9028.7|9027.3|9022.3|9034|9029|9027|9022|146
1608733200000|2020-12-23 14:20:00|9027|9022|9027|9022|9029|9024|9025.3|9020.3|110
1608733500000|2020-12-23 14:25:00|9026.8|9021.8|9024|9019|9027|9022|9023|9018|394
1608733800000|2020-12-23 14:30:00|9023.8|9018.8|9014.8|9009.8|9024|9019|9011.1|9006.1|452
1608734100000|2020-12-23 14:35:00|9014.7|9009.7|9013.6|9008.6|9016|9011|9012.6|9007.6|204
1608734400000|2020-12-23 14:40:00|9013.3|9008.3|9010|9005|9014|9009|9009.6|9004.6|168
1608734700000|2020-12-23 14:45:00|9009.8|9004.8|9011|9006|9014.7|9009.7|9009.1|9004.1|188
1608735000000|2020-12-23 14:50:00|9011.3|9006.3|9011.3|9006.3|9012.3|9007.3|9008.4|9003.4|127
1608735300000|2020-12-23 14:55:00|9011.5|9006.5|9016.6|9011.6|9019.3|9014.3|9010.6|9005.6|234
1608735600000|2020-12-23 15:00:00|9016.9|9011.9|9012.3|9007.3|9016.9|9011.9|9007.5|9002.5|711
1608735900000|2020-12-23 15:05:00|9012.5|9007.5|9015|9010|9016.5|9011.5|9010.1|9005.1|252
1608736200000|2020-12-23 15:10:00|9015.1|9010.1|9012.8|9007.8|9017.5|9012.5|9011.5|9006.5|127
1608736500000|2020-12-23 15:15:00|9012.6|9007.6|9015.3|9010.3|9016.8|9011.8|9010.1|9005.1|209
1608736800000|2020-12-23 15:20:00|9014.8|9009.8|9020.6|9015.6|9021.8|9016.8|9013.6|9008.6|121
1608737100000|2020-12-23 15:25:00|9020.8|9015.8|9019.3|9014.3|9020.8|9015.8|9017.1|9012.1|81
1608737400000|2020-12-23 15:30:00|9019.1|9014.1|9017.9|9012.9|9019.1|9014.1|9014.7|9009.7|88
1608737700000|2020-12-23 15:35:00|9017.6|9012.6|9018.8|9013.8|9019.1|9014.1|9016.6|9011.6|177
1608738000000|2020-12-23 15:40:00|9018.6|9013.6|9017.6|9012.6|9022|9017|9017.6|9012.6|149
1608738300000|2020-12-23 15:45:00|9017.8|9012.8|9023.1|9018.1|9023.8|9018.8|9017.3|9012.3|93
1608738600000|2020-12-23 15:50:00|9022.9|9017.9|9026.1|9021.1|9027.5|9022.5|9020.5|9015.5|191
1608738900000|2020-12-23 15:55:00|9026|9021|9029|9024|9033|9028|9024.5|9019.5|235
1608739200000|2020-12-23 16:00:00|9028.8|9023.8|9024.3|9019.3|9029|9024|9024.1|9019.1|180
1608739500000|2020-12-23 16:05:00|9024.5|9019.5|9022.5|9017.5|9024.5|9019.5|9021.5|9016.5|148
1608739800000|2020-12-23 16:10:00|9022.3|9017.3|9023.1|9018.1|9023.5|9018.5|9018.5|9013.5|170
1608740100000|2020-12-23 16:15:00|9023|9018|9024.1|9019.1|9025.3|9020.3|9022.5|9017.5|60
1608740400000|2020-12-23 16:20:00|9024|9019|9021.3|9016.3|9025.5|9020.5|9019.5|9014.5|66
1608740700000|2020-12-23 16:25:00|9021.1|9016.1|9022.3|9017.3|9023|9018|9018.5|9013.5|124
1608741000000|2020-12-23 16:30:00|9022.1|9017.1|9022.1|9017.1|9025.5|9020.5|9021.1|9016.1|180
1608741300000|2020-12-23 16:35:00|9022|9017|9025.1|9020.1|9026|9021|9021.1|9016.1|59
1608741600000|2020-12-23 16:40:00|9025|9020|9023|9018|9025.1|9020.1|9022.1|9017.1|68
1608741900000|2020-12-23 16:45:00|9022.8|9017.8|9023|9018|9023.5|9018.5|9020.5|9015.5|77
1608742200000|2020-12-23 16:50:00|9023.3|9018.3|9022.5|9017.5|9023.5|9018.5|9021.8|9016.8|28
1608742500000|2020-12-23 16:55:00|9022.3|9017.3|9023.3|9018.3|9024.5|9019.5|9021.6|9016.6|32
1608742800000|2020-12-23 17:00:00|9023.5|9018.5|9022.5|9017.5|9025.3|9020.3|9022.1|9017.1|66
1608743100000|2020-12-23 17:05:00|9022.3|9017.3|9023.1|9018.1|9024.3|9019.3|9021.5|9016.5|26
1608743400000|2020-12-23 17:10:00|9023|9018|9023.6|9018.6|9024.5|9019.5|9022|9017|32
1608743700000|2020-12-23 17:15:00|9023.8|9018.8|9024|9019|9025.8|9020.8|9023.5|9018.5|39
1608744000000|2020-12-23 17:20:00|9023.8|9018.8|9024.3|9019.3|9024.5|9019.5|9023.3|9018.3|24
1608744300000|2020-12-23 17:25:00|9024.1|9019.1|9024.5|9019.5|9025.8|9020.8|9023|9018|58
1608744600000|2020-12-23 17:30:00|9024.8|9019.8|9029|9024|9031.5|9026.5|9024.5|9019.5|111
1608744900000|2020-12-23 17:35:00|9029.3|9024.3|9032|9027|9032.5|9027.5|9029.1|9024.1|51
1608745200000|2020-12-23 17:40:00|9031.8|9026.8|9030.1|9025.1|9033|9028|9030.1|9025.1|49
1608745500000|2020-12-23 17:45:00|9030|9025|9032.5|9027.5|9033.5|9028.5|9028.5|9023.5|44
1608745800000|2020-12-23 17:50:00|9032.7|9027.7|9032.8|9027.8|9035|9030|9031.5|9026.5|68
1608746100000|2020-12-23 17:55:00|9032.5|9027.5|9030|9025|9032.8|9027.8|9030|9025|73
1608746400000|2020-12-23 18:00:00|9030.1|9025.1|9030|9025|9031|9026|9029.5|9024.5|25
1608746700000|2020-12-23 18:05:00|9029.8|9024.8|9030.5|9025.5|9030.5|9025.5|9028|9023|19
1608747000000|2020-12-23 18:10:00|9030.8|9025.8|9030.5|9025.5|9031.5|9026.5|9030|9025|53
1608747300000|2020-12-23 18:15:00|9030|9025|9029.5|9024.5|9031|9026|9029|9024|11
1608747600000|2020-12-23 18:20:00|9029.3|9024.3|9029|9024|9029.5|9024.5|9027.8|9022.8|22
1608747900000|2020-12-23 18:25:00|9029.3|9024.3|9029.8|9024.8|9033|9028|9028.5|9023.5|76
1608748200000|2020-12-23 18:30:00|9030|9025|9031.6|9026.6|9033|9028|9029.5|9024.5|44
1608748500000|2020-12-23 18:35:00|9031.5|9026.5|9030.5|9025.5|9032.3|9027.3|9030|9025|15
1608748800000|2020-12-23 18:40:00|9030.3|9025.3|9031.3|9026.3|9031.8|9026.8|9029.5|9024.5|46
1608749100000|2020-12-23 18:45:00|9031.1|9026.1|9031.5|9026.5|9032.3|9027.3|9029.3|9024.3|65
1608749400000|2020-12-23 18:50:00|9031.3|9026.3|9032|9027|9032.5|9027.5|9031.3|9026.3|35
1608749700000|2020-12-23 18:55:00|9031.8|9026.8|9031.5|9026.5|9032.8|9027.8|9031|9026|11
1608750000000|2020-12-23 19:00:00|9031.3|9026.3|9033|9028|9033|9028|9030.5|9025.5|52
1608750300000|2020-12-23 19:05:00|9032.8|9027.8|9033.3|9028.3|9033.5|9028.5|9032.3|9027.3|25
1608750600000|2020-12-23 19:10:00|9033|9028|9034|9029|9034.3|9029.3|9032.5|9027.5|20
1608750900000|2020-12-23 19:15:00|9034.2|9029.2|9037.5|9032.5|9037.5|9032.5|9034|9029|717
1608751200000|2020-12-23 19:20:00|9037.3|9032.3|9037.3|9032.3|9039.3|9034.3|9037|9032|65
1608751500000|2020-12-23 19:25:00|9037.5|9032.5|9037.5|9032.5|9037.5|9032.5|9036.3|9031.3|21
1608751800000|2020-12-23 19:30:00|9037.7|9032.7|9036.5|9031.5|9038|9033|9035.5|9030.5|25
1608752100000|2020-12-23 19:35:00|9036.7|9031.7|9036|9031|9037.5|9032.5|9036|9031|40
1608752400000|2020-12-23 19:40:00|9035.8|9030.8|9034.2|9029.2|9036|9031|9033.5|9028.5|53
1608752700000|2020-12-23 19:45:00|9034|9029|9033|9028|9035|9030|9033|9028|15
1608753000000|2020-12-23 19:50:00|9032.5|9027.5|9034.2|9029.2|9034.2|9029.2|9032.5|9027.5|26
1608753300000|2020-12-23 19:55:00|9034|9029|9035.5|9030.5|9037|9032|9034|9029|172
1608753600000|2020-12-23 20:00:00|9035|9030|9034.8|9029.8|9036|9031|9034|9029|24
1608753900000|2020-12-23 20:05:00|9035|9030|9039|9034|9039.5|9034.5|9035|9030|59
1608754200000|2020-12-23 20:10:00|9038.8|9033.8|9038|9033|9040|9035|9037.5|9032.5|24
1608754500000|2020-12-23 20:15:00|9038.2|9033.2|9038.8|9033.8|9039.3|9034.3|9038|9033|39
1608754800000|2020-12-23 20:20:00|9038.6|9033.6|9038|9033|9039|9034|9037.8|9032.8|2
1608755100000|2020-12-23 20:25:00|9038.2|9033.2|9037.8|9032.8|9038.3|9033.3|9037|9032|5
1608755400000|2020-12-23 20:30:00|9037.7|9032.7|9036.5|9031.5|9038|9033|9036|9031|24
1608755700000|2020-12-23 20:35:00|9036.7|9031.7|9034.5|9029.5|9036.7|9031.7|9034.5|9029.5|29
1608756000000|2020-12-23 20:40:00|9034.3|9029.3|9032.3|9027.3|9034.7|9029.7|9032|9027|44
1608756300000|2020-12-23 20:45:00|9032.5|9027.5|9032|9027|9032.5|9027.5|9030.8|9025.8|43
1608756600000|2020-12-23 20:50:00|9032.2|9027.2|9031.5|9026.5|9034|9029|9031|9026|51
1608756900000|2020-12-23 20:55:00|9031.3|9026.3|9024.5|9019.5|9031.5|9026.5|9024|9019|147
1608757200000|2020-12-23 21:00:00|9024.7|9019.7|9026.5|9021.5|9027|9022|9023.3|9018.3|137
1608757500000|2020-12-23 21:05:00|9026.7|9021.7|9027|9022|9027.5|9022.5|9025.8|9020.8|11
1608757800000|2020-12-23 21:10:00|9026.8|9021.8|9028.3|9023.3|9028.5|9023.5|9026.3|9021.3|11
1608758100000|2020-12-23 21:15:00|9028.1|9023.1|9027.3|9022.3|9028.3|9023.3|9027|9022|9
1608758400000|2020-12-23 21:20:00|9027.1|9022.1|9027|9022|9028|9023|9026.6|9021.6|7
1608758700000|2020-12-23 21:25:00|9026.8|9021.8|9026.5|9021.5|9029|9024|9026.3|9021.3|8
1608759000000|2020-12-23 21:30:00|9026.8|9021.8|9026|9021|9027.3|9022.3|9024.6|9019.6|30
1608759300000|2020-12-23 21:35:00|9026.3|9021.3|9028.5|9023.5|9028.5|9023.5|9026.3|9021.3|11
1608759600000|2020-12-23 21:40:00|9028.3|9023.3|9029.3|9024.3|9030.3|9025.3|9028.1|9023.1|9
1608759900000|2020-12-23 21:45:00|9029.5|9024.5|9028.5|9023.5|9030|9025|9028|9023|56
1608760200000|2020-12-23 21:50:00|9028.7|9023.7|9030.3|9025.3|9030.8|9025.8|9028.3|9023.3|7
1608760500000|2020-12-23 21:55:00|9029.8|9024.8|9025.4|9018.4|9029.8|9024.8|9025.4|9018.4|28
1608771600000|2020-12-24 01:00:00|9019.5|9014.5|9018.8|9013.8|9020|9015|9016.5|9011.5|137
1608771900000|2020-12-24 01:05:00|9018.6|9013.6|9017|9012|9020|9015|9016.6|9011.6|67
1608772200000|2020-12-24 01:10:00|9016.8|9011.8|9017.5|9012.5|9018.7|9013.7|9016.1|9011.1|358
1608772500000|2020-12-24 01:15:00|9017.3|9012.3|9018|9013|9018.5|9013.5|9016.6|9011.6|13
1608772800000|2020-12-24 01:20:00|9017.8|9012.8|9014.6|9009.6|9017.8|9012.8|9014.1|9009.1|70
1608773100000|2020-12-24 01:25:00|9014.8|9009.8|9016.1|9011.1|9016.5|9011.5|9014.6|9009.6|57
1608773400000|2020-12-24 01:30:00|9016.5|9011.5|9018.6|9013.6|9019.5|9014.5|9016.1|9011.1|38
1608773700000|2020-12-24 01:35:00|9018.3|9013.3|9016.5|9011.5|9018.5|9013.5|9016.1|9011.1|10
1608774000000|2020-12-24 01:40:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9015.3|9010.3|30
1608774300000|2020-12-24 01:45:00|9015.4|9010.4|9013.1|9008.1|9015.5|9010.5|9013.1|9008.1|49
1608774600000|2020-12-24 01:50:00|9012.9|9007.9|9013.5|9008.5|9014.3|9009.3|9012.6|9007.6|10
1608774900000|2020-12-24 01:55:00|9013.3|9008.3|9016.3|9011.3|9016.5|9011.5|9013.1|9008.1|15
1608775200000|2020-12-24 02:00:00|9016|9011|9015.3|9010.3|9016.5|9011.5|9014.6|9009.6|25
1608775500000|2020-12-24 02:05:00|9015.1|9010.1|9014.1|9009.1|9015.5|9010.5|9014.1|9009.1|12
1608775800000|2020-12-24 02:10:00|9014.3|9009.3|9014.5|9009.5|9014.8|9009.8|9013.6|9008.6|10
1608776100000|2020-12-24 02:15:00|9014.6|9009.6|9013.5|9008.5|9014.6|9009.6|9013.1|9008.1|4
1608776400000|2020-12-24 02:20:00|9013.6|9008.6|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|53
1608776700000|2020-12-24 02:25:00|9012.8|9007.8|9011.6|9006.6|9013|9008|9011.6|9006.6|17
1608777000000|2020-12-24 02:30:00|9011.5|9006.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|38
1608777300000|2020-12-24 02:35:00|9010.5|9005.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|22
1608777600000|2020-12-24 02:40:00|9010.3|9005.3|9011.5|9006.5|9011.5|9006.5|9009.9|9004.9|39
1608777900000|2020-12-24 02:45:00|9012|9007|9010.1|9005.1|9012.5|9007.5|9010.1|9005.1|22
1608778200000|2020-12-24 02:50:00|9010.3|9005.3|9011.8|9006.8|9012|9007|9010.1|9005.1|12
1608778500000|2020-12-24 02:55:00|9012|9007|9013|9008|9013.8|9008.8|9011.8|9006.8|40
1608778800000|2020-12-24 03:00:00|9012.6|9007.6|9011.6|9006.6|9012.6|9007.6|9011.1|9006.1|27
1608779100000|2020-12-24 03:05:00|9011.8|9006.8|9011.5|9006.5|9012|9007|9010.6|9005.6|20
1608779400000|2020-12-24 03:10:00|9011.3|9006.3|9011.1|9006.1|9011.6|9006.6|9010.8|9005.8|15
1608779700000|2020-12-24 03:15:00|9011.3|9006.3|9011|9006|9011.5|9006.5|9010.1|9005.1|13
1608780000000|2020-12-24 03:20:00|9011.1|9006.1|9011|9006|9012.5|9007.5|9010.6|9005.6|13
1608780300000|2020-12-24 03:25:00|9011.1|9006.1|9012.5|9007.5|9012.8|9007.8|9011.1|9006.1|4
1608780600000|2020-12-24 03:30:00|9012.8|9007.8|9016.1|9011.1|9016.3|9011.3|9011.8|9006.8|31
1608780900000|2020-12-24 03:35:00|9015.8|9010.8|9015.6|9010.6|9016.8|9011.8|9015.3|9010.3|20
1608781200000|2020-12-24 03:40:00|9015.8|9010.8|9015.6|9010.6|9016.1|9011.1|9015.1|9010.1|3
1608781500000|2020-12-24 03:45:00|9015.8|9010.8|9015.5|9010.5|9016.1|9011.1|9015.1|9010.1|10
1608781800000|2020-12-24 03:50:00|9015.6|9010.6|9016.6|9011.6|9016.6|9011.6|9015.6|9010.6|14
1608782100000|2020-12-24 03:55:00|9016.3|9011.3|9014|9009|9016.5|9011.5|9013.8|9008.8|23
1608782400000|2020-12-24 04:00:00|9014.3|9009.3|9015.6|9010.6|9016|9011|9014|9009|50
1608782700000|2020-12-24 04:05:00|9015.3|9010.3|9016.1|9011.1|9017|9012|9015.1|9010.1|12
1608783000000|2020-12-24 04:10:00|9016.3|9011.3|9017.5|9012.5|9017.5|9012.5|9016.1|9011.1|7
1608783300000|2020-12-24 04:15:00|9017.6|9012.6|9017.5|9012.5|9017.6|9012.6|9017.1|9012.1|17
1608783600000|2020-12-24 04:20:00|9017.6|9012.6|9018.3|9013.3|9018.5|9013.5|9017|9012|18
1608783900000|2020-12-24 04:25:00|9018.1|9013.1|9017.6|9012.6|9018.5|9013.5|9017.3|9012.3|19
1608784200000|2020-12-24 04:30:00|9017.5|9012.5|9018|9013|9019|9014|9017.1|9012.1|21
1608784500000|2020-12-24 04:35:00|9017.8|9012.8|9017.6|9012.6|9018|9013|9016.8|9011.8|6
1608784800000|2020-12-24 04:40:00|9018|9013|9017.6|9012.6|9018.5|9013.5|9017.6|9012.6|6
1608785100000|2020-12-24 04:45:00|9017.8|9012.8|9017.5|9012.5|9018.1|9013.1|9017.5|9012.5|1
1608785400000|2020-12-24 04:50:00|9017.6|9012.6|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|5
1608785700000|2020-12-24 04:55:00|9017.3|9012.3|9017.1|9012.1|9017.3|9012.3|9016.3|9011.3|2
1608786000000|2020-12-24 05:00:00|9016.8|9011.8|9017.1|9012.1|9017.6|9012.6|9016.8|9011.8|6
1608786300000|2020-12-24 05:05:00|9017.3|9012.3|9017.8|9012.8|9018|9013|9017.1|9012.1|3
1608786600000|2020-12-24 05:10:00|9018|9013|9017.3|9012.3|9018.1|9013.1|9016.8|9011.8|4
1608786900000|2020-12-24 05:15:00|9017.1|9012.1|9016.3|9011.3|9017.5|9012.5|9016.1|9011.1|1
1608787200000|2020-12-24 05:20:00|9016.5|9011.5|9015.3|9010.3|9016.5|9011.5|9014.6|9009.6|17
1608787500000|2020-12-24 05:25:00|9015.5|9010.5|9016.5|9011.5|9016.5|9011.5|9015.1|9010.1|1
1608787800000|2020-12-24 05:30:00|9016.1|9011.1|9017.6|9012.6|9018|9013|9016.1|9011.1|28
1608788100000|2020-12-24 05:35:00|9017.8|9012.8|9017.8|9012.8|9018.1|9013.1|9017.6|9012.6|0
1608788400000|2020-12-24 05:40:00|9017.6|9012.6|9017.8|9012.8|9018.3|9013.3|9017.1|9012.1|5
1608788700000|2020-12-24 05:45:00|9018|9013|9017|9012|9018.3|9013.3|9016.3|9011.3|1
1608789000000|2020-12-24 05:50:00|9017.1|9012.1|9016.1|9011.1|9017.1|9012.1|9015.6|9010.6|3
1608789300000|2020-12-24 05:55:00|9015.8|9010.8|9016.1|9011.1|9017.5|9012.5|9015.3|9010.3|15
1608789600000|2020-12-24 06:00:00|9016|9011|9016.5|9011.5|9016.5|9011.5|9014.6|9009.6|17
1608789900000|2020-12-24 06:05:00|9016.8|9011.8|9016.5|9011.5|9017|9012|9016.1|9011.1|2
1608790200000|2020-12-24 06:10:00|9016.6|9011.6|9016.1|9011.1|9017.1|9012.1|9015.6|9010.6|7
1608790500000|2020-12-24 06:15:00|9015.6|9010.6|9017|9012|9017|9012|9015.6|9010.6|8
1608790800000|2020-12-24 06:20:00|9017.1|9012.1|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|12
1608791100000|2020-12-24 06:25:00|9017.3|9012.3|9017|9012|9017.5|9012.5|9016.8|9011.8|5
1608791400000|2020-12-24 06:30:00|9016.6|9011.6|9017.5|9012.5|9018.6|9013.6|9016.1|9011.1|11
1608791700000|2020-12-24 06:35:00|9017.6|9012.6|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|9
1608792000000|2020-12-24 06:40:00|9017.3|9012.3|9016.6|9011.6|9017.6|9012.6|9016.6|9011.6|8
1608792300000|2020-12-24 06:45:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9015.1|9010.1|10
1608792600000|2020-12-24 06:50:00|9015.4|9010.4|9015.1|9010.1|9015.5|9010.5|9014.6|9009.6|12
1608792900000|2020-12-24 06:55:00|9015|9010|9014.6|9009.6|9015.5|9010.5|9014.6|9009.6|4
1608793200000|2020-12-24 07:00:00|9014.8|9009.8|9016|9011|9017.5|9012.5|9014.6|9009.6|42
1608793500000|2020-12-24 07:05:00|9015.8|9010.8|9016.6|9011.6|9017.5|9012.5|9015.1|9010.1|16
1608793800000|2020-12-24 07:10:00|9016.3|9011.3|9016.6|9011.6|9017|9012|9015.1|9010.1|13
1608794100000|2020-12-24 07:15:00|9016.4|9011.4|9015.5|9010.5|9016.6|9011.6|9015.1|9010.1|6
1608794400000|2020-12-24 07:20:00|9015.3|9010.3|9016.5|9011.5|9017|9012|9014.5|9009.5|15
1608794700000|2020-12-24 07:25:00|9016.8|9011.8|9015|9010|9016.8|9011.8|9013.6|9008.6|13
1608795000000|2020-12-24 07:30:00|9014.8|9009.8|9012|9007|9014.8|9009.8|9012|9007|44
1608795300000|2020-12-24 07:35:00|9012.5|9007.5|9013.6|9008.6|9014|9009|9012.2|9007.2|25
1608795600000|2020-12-24 07:40:00|9013.5|9008.5|9013.8|9008.8|9014.5|9009.5|9012.7|9007.7|5
1608795900000|2020-12-24 07:45:00|9013.7|9008.7|9016|9011|9016|9011|9013.7|9008.7|7
1608796200000|2020-12-24 07:50:00|9016.1|9011.1|9014|9009|9016.6|9011.6|9014|9009|38
1608796500000|2020-12-24 07:55:00|9014.2|9009.2|9015.8|9010.8|9016|9011|9013.7|9008.7|18
1608796800000|2020-12-24 08:00:00|9015.6|9010.6|9016.5|9011.5|9017.3|9012.3|9015|9010|66
1608797100000|2020-12-24 08:05:00|9016.7|9011.7|9015.3|9010.3|9017|9012|9012.5|9007.5|94
1608797400000|2020-12-24 08:10:00|9015.2|9010.2|9014|9009|9015.8|9010.8|9013.5|9008.5|46
1608797700000|2020-12-24 08:15:00|9014.5|9009.5|9012|9007|9014.5|9009.5|9012|9007|31
1608798000000|2020-12-24 08:20:00|9012.3|9007.3|9013.5|9008.5|9014.5|9009.5|9012.2|9007.2|57
1608798300000|2020-12-24 08:25:00|9013.7|9008.7|9016|9011|9016|9011|9013.5|9008.5|44
1608798600000|2020-12-24 08:30:00|9016.4|9011.4|9015.5|9010.5|9016.4|9011.4|9015|9010|30
1608798900000|2020-12-24 08:35:00|9015.7|9010.7|9015.5|9010.5|9016|9011|9015|9010|15
1608799200000|2020-12-24 08:40:00|9015.7|9010.7|9020.2|9015.2|9021.5|9016.5|9015.2|9010.2|63
1608799500000|2020-12-24 08:45:00|9020|9015|9016.5|9011.5|9020.5|9015.5|9016.5|9011.5|27
1608799800000|2020-12-24 08:50:00|9016.7|9011.7|9017|9012|9017.5|9012.5|9015|9010|63
1608800100000|2020-12-24 08:55:00|9016.7|9011.7|9015.7|9010.7|9017|9012|9014|9009|28
1608800400000|2020-12-24 09:00:00|9016|9011|9015|9010|9017.5|9012.5|9014.5|9009.5|26
1608800700000|2020-12-24 09:05:00|9015.2|9010.2|9017.5|9012.5|9017.7|9012.7|9014|9009|24
1608801000000|2020-12-24 09:10:00|9017.7|9012.7|9020.3|9015.3|9020.3|9015.3|9016.5|9011.5|53
1608801300000|2020-12-24 09:15:00|9020.2|9015.2|9019|9014|9020.7|9015.7|9018.5|9013.5|34
1608801600000|2020-12-24 09:20:00|9019.2|9014.2|9019|9014|9019.5|9014.5|9017.5|9012.5|18
1608801900000|2020-12-24 09:25:00|9018.7|9013.7|9017.2|9012.2|9019|9014|9017|9012|16
1608802200000|2020-12-24 09:30:00|9017|9012|9019|9014|9020.7|9015.7|9016.5|9011.5|32
1608802500000|2020-12-24 09:35:00|9018.7|9013.7|9016.2|9011.2|9019.2|9014.2|9016|9011|41
1608802800000|2020-12-24 09:40:00|9016.5|9011.5|9019.1|9014.1|9019.5|9014.5|9015.5|9010.5|29
1608803100000|2020-12-24 09:45:00|9019|9014|9019|9014|9020.7|9015.7|9017.8|9012.8|62
1608803400000|2020-12-24 09:50:00|9018.7|9013.7|9019.5|9014.5|9020.4|9015.4|9017.7|9012.7|17
1608803700000|2020-12-24 09:55:00|9019.1|9014.1|9019.8|9014.8|9022|9017|9018.7|9013.7|58
1608804000000|2020-12-24 10:00:00|9019.6|9014.6|9020|9015|9021.2|9016.2|9019.5|9014.5|21
1608804300000|2020-12-24 10:05:00|9020.3|9015.3|9020|9015|9021.9|9016.9|9019.5|9014.5|28
1608804600000|2020-12-24 10:10:00|9020.2|9015.2|9019.5|9014.5|9021|9016|9019|9014|18
1608804900000|2020-12-24 10:15:00|9019.3|9014.3|9016.5|9011.5|9019.5|9014.5|9016.5|9011.5|36
1608805200000|2020-12-24 10:20:00|9016.7|9011.7|9017.2|9012.2|9018|9013|9016.5|9011.5|27
1608805500000|2020-12-24 10:25:00|9017|9012|9018.5|9013.5|9019.5|9014.5|9017|9012|25
1608805800000|2020-12-24 10:30:00|9018.7|9013.7|9016.5|9011.5|9019.7|9014.7|9016.5|9011.5|39
1608806100000|2020-12-24 10:35:00|9016|9011|9015.7|9010.7|9017|9012|9015.5|9010.5|17
1608806400000|2020-12-24 10:40:00|9016|9011|9015.7|9010.7|9016.7|9011.7|9015.2|9010.2|14
1608806700000|2020-12-24 10:45:00|9015.5|9010.5|9016|9011|9017.5|9012.5|9015.5|9010.5|12
1608807000000|2020-12-24 10:50:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9015|9010|30
1608807300000|2020-12-24 10:55:00|9016|9011|9015.5|9010.5|9016.2|9011.2|9014.5|9009.5|76
1608807600000|2020-12-24 11:00:00|9015|9010|9014.9|9009.9|9016|9011|9013.5|9008.5|49
1608807900000|2020-12-24 11:05:00|9015|9010|9016.2|9011.2|9018.4|9013.4|9015|9010|28
1608808200000|2020-12-24 11:10:00|9016.5|9011.5|9014.5|9009.5|9016.5|9011.5|9014.5|9009.5|14
1608808500000|2020-12-24 11:15:00|9014.7|9009.7|9016|9011|9016|9011|9013.2|9008.2|9
1608808800000|2020-12-24 11:20:00|9015.7|9010.7|9017.2|9012.2|9017.7|9012.7|9015.5|9010.5|16
1608809100000|2020-12-24 11:25:00|9017|9012|9017.2|9012.2|9018|9013|9016.7|9011.7|9
1608809400000|2020-12-24 11:30:00|9017.5|9012.5|9018.5|9013.5|9019.5|9014.5|9017.2|9012.2|16
1608809700000|2020-12-24 11:35:00|9018.3|9013.3|9016|9011|9018.5|9013.5|9015.7|9010.7|41
1608810000000|2020-12-24 11:40:00|9016.2|9011.2|9017|9012|9017|9012|9015.5|9010.5|54
1608810300000|2020-12-24 11:45:00|9017.2|9012.2|9018.5|9013.5|9019.1|9014.1|9016|9011|20
1608810600000|2020-12-24 11:50:00|9018.3|9013.3|9018|9013|9019.5|9014.5|9017.7|9012.7|17
1608810900000|2020-12-24 11:55:00|9018.1|9013.1|9018.5|9013.5|9019.6|9014.6|9018|9013|23
1608811200000|2020-12-24 12:00:00|9018.6|9013.6|9020|9015|9021.5|9016.5|9018.5|9013.5|43
1608811500000|2020-12-24 12:05:00|9019.5|9014.5|9020|9015|9021|9016|9019.5|9014.5|29
1608811800000|2020-12-24 12:10:00|9020.2|9015.2|9018.5|9013.5|9021.5|9016.5|9018.5|9013.5|36
1608812100000|2020-12-24 12:15:00|9018.3|9013.3|9019.2|9014.2|9020|9015|9018.2|9013.2|13
1608812400000|2020-12-24 12:20:00|9019.5|9014.5|9018.2|9013.2|9019.5|9014.5|9017.5|9012.5|25
1608812700000|2020-12-24 12:25:00|9018.5|9013.5|9016.5|9011.5|9018.5|9013.5|9016|9011|25
1608813000000|2020-12-24 12:30:00|9016.9|9011.9|9020.9|9015.9|9020.9|9015.9|9016.5|9011.5|58
1608813300000|2020-12-24 12:35:00|9021|9016|9023|9018|9024.5|9019.5|9021|9016|99
1608813600000|2020-12-24 12:40:00|9022.7|9017.7|9022.4|9017.4|9024|9019|9022.4|9017.4|124
1608813900000|2020-12-24 12:45:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.2|9016.2|16
1608814200000|2020-12-24 12:50:00|9022.2|9017.2|9021|9016|9022.5|9017.5|9021|9016|26
1608814500000|2020-12-24 12:55:00|9021.4|9016.4|9023.5|9018.5|9024.4|9019.4|9020.9|9015.9|39
1608814800000|2020-12-24 13:00:00|9023.4|9018.4|9022.4|9017.4|9023.9|9018.9|9022|9017|42
1608815100000|2020-12-24 13:05:00|9022.2|9017.2|9021.4|9016.4|9022.4|9017.4|9021.2|9016.2|23
1608815400000|2020-12-24 13:10:00|9021.2|9016.2|9020.9|9015.9|9021.9|9016.9|9020.4|9015.4|17
1608815700000|2020-12-24 13:15:00|9021.4|9016.4|9022.4|9017.4|9022.7|9017.7|9020.9|9015.9|17
1608816000000|2020-12-24 13:20:00|9022.7|9017.7|9025.5|9020.5|9026.7|9021.7|9022.5|9017.5|136
1608816300000|2020-12-24 13:25:00|9025.4|9020.4|9023.7|9018.7|9025.9|9020.9|9023.7|9018.7|19
1608816600000|2020-12-24 13:30:00|9023.5|9018.5|9024.4|9019.4|9024.4|9019.4|9022.9|9017.9|57
1608816900000|2020-12-24 13:35:00|9024|9019|9022.5|9017.5|9024.4|9019.4|9021.9|9016.9|39
1608817200000|2020-12-24 13:40:00|9022.4|9017.4|9022.5|9017.5|9022.9|9017.9|9021.5|9016.5|29
1608817500000|2020-12-24 13:45:00|9022.2|9017.2|9021.5|9016.5|9022.4|9017.4|9021|9016|27
1608817800000|2020-12-24 13:50:00|9021.7|9016.7|9020|9015|9022|9017|9019.5|9014.5|53
1608818100000|2020-12-24 13:55:00|9019.7|9014.7|9022.9|9017.9|9022.9|9017.9|9019.5|9014.5|28
1608818400000|2020-12-24 14:00:00|9023.2|9018.2|9021.5|9016.5|9024|9019|9021.5|9016.5|83
1608818700000|2020-12-24 14:05:00|9021.7|9016.7|9019|9014|9021.7|9016.7|9018.6|9013.6|50
1608819000000|2020-12-24 14:10:00|9018.8|9013.8|9021.9|9016.9|9022.5|9017.5|9018.8|9013.8|84
1608819300000|2020-12-24 14:15:00|9022.2|9017.2|9023.5|9018.5|9023.5|9018.5|9020.5|9015.5|86
1608819600000|2020-12-24 14:20:00|9023.9|9018.9|9026.4|9021.4|9028.9|9023.9|9022|9017|127
1608819900000|2020-12-24 14:25:00|9026.2|9021.2|9024.4|9019.4|9026.4|9021.4|9023.8|9018.8|70
1608820200000|2020-12-24 14:30:00|9024|9019|9022.5|9017.5|9024.5|9019.5|9022.5|9017.5|133
1608820500000|2020-12-24 14:35:00|9022.7|9017.7|9022.5|9017.5|9023.5|9018.5|9018|9013|155
1608820800000|2020-12-24 14:40:00|9022.9|9017.9|9021.9|9016.9|9024|9019|9021.5|9016.5|110
1608821100000|2020-12-24 14:45:00|9021.7|9016.7|9021.2|9016.2|9022.7|9017.7|9020.5|9015.5|68
1608821400000|2020-12-24 14:50:00|9021.4|9016.4|9019|9014|9021.4|9016.4|9016|9011|85
1608821700000|2020-12-24 14:55:00|9019.2|9014.2|9022|9017|9022.5|9017.5|9019|9014|93
1608822000000|2020-12-24 15:00:00|9022.2|9017.2|9029|9024|9029.5|9024.5|9022|9017|172
1608822300000|2020-12-24 15:05:00|9028.7|9023.7|9023.7|9018.7|9029|9024|9022.5|9017.5|136
1608822600000|2020-12-24 15:10:00|9023.5|9018.5|9025|9020|9025|9020|9023.5|9018.5|169
1608822900000|2020-12-24 15:15:00|9025.4|9020.4|9023.5|9018.5|9027.2|9022.2|9022|9017|65
1608823200000|2020-12-24 15:20:00|9023.2|9018.2|9022|9017|9023.2|9018.2|9021|9016|68
1608823500000|2020-12-24 15:25:00|9022.2|9017.2|9020.8|9015.8|9023|9018|9020.5|9015.5|20
1608823800000|2020-12-24 15:30:00|9021|9016|9023.5|9018.5|9023.5|9018.5|9019.6|9014.6|73
1608824100000|2020-12-24 15:35:00|9023.7|9018.7|9027|9022|9027|9022|9023|9018|46
1608824400000|2020-12-24 15:40:00|9026.8|9021.8|9029|9024|9031|9026|9026|9021|140
1608824700000|2020-12-24 15:45:00|9029.4|9024.4|9030.5|9025.5|9033|9028|9029|9024|161
1608825000000|2020-12-24 15:50:00|9030|9025|9030.5|9025.5|9031|9026|9027.5|9022.5|117
1608825300000|2020-12-24 15:55:00|9030.8|9025.8|9029.5|9024.5|9031.4|9026.4|9028.5|9023.5|56
1608825600000|2020-12-24 16:00:00|9029.2|9024.2|9027|9022|9029.2|9024.2|9025|9020|59
1608825900000|2020-12-24 16:05:00|9026.9|9021.9|9027|9022|9029.2|9024.2|9026.5|9021.5|38
1608826200000|2020-12-24 16:10:00|9026.7|9021.7|9026.2|9021.2|9027.5|9022.5|9025|9020|38
1608826500000|2020-12-24 16:15:00|9026.4|9021.4|9027.5|9022.5|9027.7|9022.7|9025.5|9020.5|43
1608826800000|2020-12-24 16:20:00|9027.2|9022.2|9026.5|9021.5|9027.2|9022.2|9026|9021|16
1608827100000|2020-12-24 16:25:00|9025.5|9020.5|9027.2|9022.2|9027.5|9022.5|9025.5|9020.5|49
1608827400000|2020-12-24 16:30:00|9027.4|9022.4|9025.5|9020.5|9027.5|9022.5|9024.5|9019.5|78
1608827700000|2020-12-24 16:35:00|9025|9020|9026.5|9021.5|9026.5|9021.5|9025|9020|52
1608828000000|2020-12-24 16:40:00|9026.7|9021.7|9026.5|9021.5|9027.5|9022.5|9026|9021|29
1608828300000|2020-12-24 16:45:00|9026.7|9021.7|9027|9022|9027.5|9022.5|9026.3|9021.3|21
1608828600000|2020-12-24 16:50:00|9027.2|9022.2|9027.5|9022.5|9028.5|9023.5|9026.3|9021.3|70
1608828900000|2020-12-24 16:55:00|9027.7|9022.7|9029|9024|9029.5|9024.5|9027|9022|89
1608829200000|2020-12-24 17:00:00|9028.8|9023.8|9029.7|9024.7|9030|9025|9028.3|9023.3|29
1608829500000|2020-12-24 17:05:00|9029.5|9024.5|9029|9024|9029.5|9024.5|9028.3|9023.3|15
1608829800000|2020-12-24 17:10:00|9028.5|9023.5|9028.5|9023.5|9029.5|9024.5|9028|9023|23
1608830100000|2020-12-24 17:15:00|9028.7|9023.7|9028.4|9023.4|9028.7|9023.7|9028|9023|19
1608830400000|2020-12-24 17:20:00|9028.5|9023.5|9028|9023|9028.5|9023.5|9027.8|9022.8|28
1608830700000|2020-12-24 17:25:00|9028.2|9023.2|9026.5|9021.5|9028.2|9023.2|9026|9021|69
1608831000000|2020-12-24 17:30:00|9026.7|9021.7|9026.4|9021.4|9027|9022|9025.5|9020.5|36
1608831300000|2020-12-24 17:35:00|9026.7|9021.7|9026.2|9021.2|9027|9022|9025.5|9020.5|50
1608831600000|2020-12-24 17:40:00|9026|9021|9027|9022|9027.5|9022.5|9026|9021|40
1608831900000|2020-12-24 17:45:00|9026.9|9021.9|9026|9021|9028.5|9023.5|9025.9|9020.9|341
1608832200000|2020-12-24 17:50:00|9025.9|9020.9|9025.4|9020.4|9025.9|9020.9|9024|9019|93
1608832500000|2020-12-24 17:55:00|9025|9020|9027.2|9022.2|9027.9|9022.9|9024.4|9019.4|80
1608832800000|2020-12-24 18:00:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026|9021|44
1608833100000|2020-12-24 18:05:00|9027.7|9022.7|9028.7|9023.7|9028.9|9023.9|9027.4|9022.4|34
1608833400000|2020-12-24 18:10:00|9028.5|9023.5|9028.6|9021.6|9028.7|9023.7|9027.2|9020.3|66
1609117200000|2020-12-28 01:00:00|9025.4|9020.4|9023.2|9018.2|9025.4|9020.4|9023|9018|90
1609117500000|2020-12-28 01:05:00|9023|9018|9019.9|9014.9|9023.9|9018.9|9019.9|9014.9|75
1609117800000|2020-12-28 01:10:00|9019.7|9014.7|9018.4|9013.4|9020.9|9015.9|9017.3|9012.3|15
1609118100000|2020-12-28 01:15:00|9018.2|9013.2|9019.4|9014.4|9021.4|9016.4|9018.2|9013.2|37
1609118400000|2020-12-28 01:20:00|9019.6|9014.6|9017.9|9012.9|9020.1|9015.1|9017.7|9012.7|12
1609118700000|2020-12-28 01:25:00|9018.4|9013.4|9017.2|9012.2|9018.9|9013.9|9016.9|9011.9|8
1609119000000|2020-12-28 01:30:00|9017|9012|9017.4|9012.4|9018.9|9013.9|9016.9|9011.9|32
1609119300000|2020-12-28 01:35:00|9017.6|9012.6|9016.4|9011.4|9018.2|9013.2|9015.9|9010.9|33
1609119600000|2020-12-28 01:40:00|9015.9|9010.9|9018.4|9013.4|9018.9|9013.9|9015.9|9010.9|23
1609119900000|2020-12-28 01:45:00|9018.2|9013.2|9017.4|9012.4|9018.4|9013.4|9016.9|9011.9|18
1609120200000|2020-12-28 01:50:00|9017.2|9012.2|9016.7|9011.7|9017.4|9012.4|9016.2|9011.2|3
1609120500000|2020-12-28 01:55:00|9016.5|9011.5|9016.9|9011.9|9016.9|9011.9|9015.9|9010.9|8
1609120800000|2020-12-28 02:00:00|9017.2|9012.2|9015.9|9010.9|9017.4|9012.4|9015.7|9010.7|5
1609121100000|2020-12-28 02:05:00|9015.7|9010.7|9013.9|9008.9|9015.9|9010.9|9012.5|9007.5|45
1609121400000|2020-12-28 02:10:00|9013.7|9008.7|9013|9008|9013.9|9008.9|9012.4|9007.4|41
1609121700000|2020-12-28 02:15:00|9012.9|9007.9|9013.5|9008.5|9014.4|9009.4|9012.4|9007.4|17
1609122000000|2020-12-28 02:20:00|9013.4|9008.4|9012.7|9007.7|9013.4|9008.4|9011.4|9006.4|24
1609122300000|2020-12-28 02:25:00|9012.9|9007.9|9013.5|9008.5|9013.9|9008.9|9012.4|9007.4|18
1609122600000|2020-12-28 02:30:00|9013.4|9008.4|9013.4|9008.4|9014.4|9009.4|9013|9008|10
1609122900000|2020-12-28 02:35:00|9013.2|9008.2|9013.7|9008.7|9013.7|9008.7|9012.7|9007.7|2
1609123200000|2020-12-28 02:40:00|9013.9|9008.9|9012.7|9007.7|9013.9|9008.9|9012|9007|6
1609123500000|2020-12-28 02:45:00|9012.5|9007.5|9012.2|9007.2|9012.9|9007.9|9011.9|9006.9|66
1609123800000|2020-12-28 02:50:00|9012|9007|9012.2|9007.2|9012.9|9007.9|9011.9|9006.9|18
1609124100000|2020-12-28 02:55:00|9012.4|9007.4|9014.9|9009.9|9014.9|9009.9|9011.9|9006.9|9
1609124400000|2020-12-28 03:00:00|9014.7|9009.7|9012.4|9007.4|9014.9|9009.9|9011.9|9006.9|17
1609124700000|2020-12-28 03:05:00|9012.6|9007.6|9013.4|9008.4|9013.9|9008.9|9012.4|9007.4|8
1609125000000|2020-12-28 03:10:00|9013.2|9008.2|9012.4|9007.4|9013.4|9008.4|9011.9|9006.9|12
1609125300000|2020-12-28 03:15:00|9012.2|9007.2|9011.9|9006.9|9012.4|9007.4|9011|9006|20
1609125600000|2020-12-28 03:20:00|9012.1|9007.1|9012.9|9007.9|9013.4|9008.4|9011.9|9006.9|18
1609125900000|2020-12-28 03:25:00|9013.1|9008.1|9010.9|9005.9|9013.4|9008.4|9010.5|9005.5|79
1609126200000|2020-12-28 03:30:00|9010.7|9005.7|9010.9|9005.9|9011.4|9006.4|9010.5|9005.5|13
1609126500000|2020-12-28 03:35:00|9010.7|9005.7|9010.7|9005.7|9011.4|9006.4|9010.4|9005.4|8
1609126800000|2020-12-28 03:40:00|9010.9|9005.9|9011.4|9006.4|9011.8|9006.8|9010.7|9005.7|12
1609127100000|2020-12-28 03:45:00|9011.6|9006.6|9011.5|9006.5|9011.9|9006.9|9010.9|9005.9|13
1609127400000|2020-12-28 03:50:00|9011.7|9006.7|9012.2|9007.2|9012.9|9007.9|9011.4|9006.4|8
1609127700000|2020-12-28 03:55:00|9012|9007|9013.4|9008.4|9013.8|9008.8|9011.9|9006.9|52
1609128000000|2020-12-28 04:00:00|9013.2|9008.2|9015.8|9010.8|9015.9|9010.9|9013.2|9008.2|6
1609128300000|2020-12-28 04:05:00|9015.6|9010.6|9015.4|9010.4|9015.9|9010.9|9015.1|9010.1|8
1609128600000|2020-12-28 04:10:00|9015|9010|9015|9010|9015.6|9010.6|9014.6|9009.6|6
1609128900000|2020-12-28 04:15:00|9014.9|9009.9|9014.8|9009.8|9014.9|9009.9|9013.9|9008.9|10
1609129200000|2020-12-28 04:20:00|9014.6|9009.6|9014.4|9009.4|9014.8|9009.8|9013.9|9008.9|6
1609129500000|2020-12-28 04:25:00|9014.2|9009.2|9013.4|9008.4|9014.3|9009.3|9013.4|9008.4|3
1609129800000|2020-12-28 04:30:00|9012.9|9007.9|9013|9008|9013.6|9008.6|9012.4|9007.4|12
1609130100000|2020-12-28 04:35:00|9012.9|9007.9|9013.4|9008.4|9013.7|9008.7|9012.9|9007.9|7
1609130400000|2020-12-28 04:40:00|9013.2|9008.2|9013.9|9008.9|9013.9|9008.9|9013.2|9008.2|16
1609130700000|2020-12-28 04:45:00|9014.1|9009.1|9013.9|9008.9|9014.6|9009.6|9013.7|9008.7|4
1609131000000|2020-12-28 04:50:00|9013.7|9008.7|9013.6|9008.6|9013.9|9008.9|9012.9|9007.9|5
1609131300000|2020-12-28 04:55:00|9013.4|9008.4|9013.4|9008.4|9013.9|9008.9|9013.4|9008.4|2
1609131600000|2020-12-28 05:00:00|9013.9|9008.9|9013.9|9008.9|9014.6|9009.6|9013.7|9008.7|21
1609131900000|2020-12-28 05:05:00|9014.1|9009.1|9013.4|9008.4|9014.3|9009.3|9013.2|9008.2|5
1609132200000|2020-12-28 05:10:00|9013|9008|9012.5|9007.5|9013|9008|9012.5|9007.5|3
1609132500000|2020-12-28 05:15:00|9012.4|9007.4|9010.9|9005.9|9012.4|9007.4|9010.5|9005.5|8
1609132800000|2020-12-28 05:20:00|9010.7|9005.7|9011.1|9006.1|9011.3|9006.3|9010.7|9005.7|6
1609133100000|2020-12-28 05:25:00|9011|9006|9010.4|9005.4|9011|9006|9010.2|9005.2|3
1609133400000|2020-12-28 05:30:00|9010.8|9005.8|9010.6|9005.6|9011.6|9006.6|9010.4|9005.4|35
1609133700000|2020-12-28 05:35:00|9010.4|9005.4|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|48
1609134000000|2020-12-28 05:40:00|9009.6|9004.6|9010.4|9005.4|9010.9|9005.9|9009.4|9004.4|19
1609134300000|2020-12-28 05:45:00|9010.2|9005.2|9009.9|9004.9|9010.9|9005.9|9009.5|9004.5|11
1609134600000|2020-12-28 05:50:00|9009.7|9004.7|9009.1|9004.1|9009.9|9004.9|9008.8|9003.8|14
1609134900000|2020-12-28 05:55:00|9009.2|9004.2|9005.4|9000.4|9009.2|9004.2|9004.5|8999.5|123
1609135200000|2020-12-28 06:00:00|9005.2|9000.2|9004.7|8999.7|9006.3|9001.3|9004|8999|174
1609135500000|2020-12-28 06:05:00|9004.4|8999.4|9003.9|8998.9|9004.9|8999.9|9003.1|8998.1|140
1609135800000|2020-12-28 06:10:00|9004|8999|9005.9|9000.9|9005.9|9000.9|9004|8999|16
1609136100000|2020-12-28 06:15:00|9005.7|9000.7|9005.5|9000.5|9006.9|9001.9|9005.3|9000.3|47
1609136400000|2020-12-28 06:20:00|9005.7|9000.7|9006.2|9001.2|9006.4|9001.4|9005.4|9000.4|18
1609136700000|2020-12-28 06:25:00|9006.4|9001.4|9004.9|8999.9|9006.4|9001.4|9004.5|8999.5|17
1609137000000|2020-12-28 06:30:00|9005.4|9000.4|9004.8|8999.8|9006.9|9001.9|9004.8|8999.8|14
1609137300000|2020-12-28 06:35:00|9005|9000|9005.7|9000.7|9005.9|9000.9|9004.7|8999.7|9
1609137600000|2020-12-28 06:40:00|9005.4|9000.4|9005.4|9000.4|9005.9|9000.9|9005|9000|11
1609137900000|2020-12-28 06:45:00|9005.2|9000.2|9004.5|8999.5|9006.4|9001.4|9004.5|8999.5|5
1609138200000|2020-12-28 06:50:00|9004.7|8999.7|9004|8999|9004.9|8999.9|9003.5|8998.5|18
1609138500000|2020-12-28 06:55:00|9003.8|8998.8|9003.7|8998.7|9003.9|8998.9|9002.6|8997.6|17
1609138800000|2020-12-28 07:00:00|9003.5|8998.5|9004|8999|9005.7|9000.7|9003.4|8998.4|55
1609139100000|2020-12-28 07:05:00|9003.6|8998.6|9004.9|8999.9|9004.9|8999.9|9003.1|8998.1|27
1609139400000|2020-12-28 07:10:00|9005.2|9000.2|9004.7|8999.7|9005.9|9000.9|9004.5|8999.5|22
1609139700000|2020-12-28 07:15:00|9004.9|8999.9|9004.4|8999.4|9005.9|9000.9|9004.2|8999.2|5
1609140000000|2020-12-28 07:20:00|9004.5|8999.5|9005.9|9000.9|9006.9|9001.9|9003.6|8998.6|43
1609140300000|2020-12-28 07:25:00|9005.8|9000.8|9005.4|9000.4|9005.8|9000.8|9004.2|8999.2|9
1609140600000|2020-12-28 07:30:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.5|8999.5|26
1609140900000|2020-12-28 07:35:00|9005.2|9000.2|9004.2|8999.2|9005.8|9000.8|9003.6|8998.6|29
1609141200000|2020-12-28 07:40:00|9004.4|8999.4|9002.4|8997.4|9004.4|8999.4|9001.4|8996.4|61
1609141500000|2020-12-28 07:45:00|9002.5|8997.5|9003.8|8998.8|9003.8|8998.8|9002.4|8997.4|26
1609141800000|2020-12-28 07:50:00|9003.9|8998.9|9004.3|8999.3|9004.8|8999.8|9003.2|8998.2|50
1609142100000|2020-12-28 07:55:00|9004.1|8999.1|9002.2|8997.2|9004.3|8999.3|9001.3|8996.3|42
1609142400000|2020-12-28 08:00:00|9002.3|8997.3|9002.8|8997.8|9003|8998|9000.3|8995.3|56
1609142700000|2020-12-28 08:05:00|9002.4|8997.4|9000.8|8995.8|9003.5|8998.5|8999.8|8994.8|92
1609143000000|2020-12-28 08:10:00|9001|8996|9002.8|8997.8|9004.3|8999.3|9000.8|8995.8|41
1609143300000|2020-12-28 08:15:00|9003|8998|9003.3|8998.3|9003.7|8998.7|9000.3|8995.3|38
1609143600000|2020-12-28 08:20:00|9003.1|8998.1|9000.5|8995.5|9003.2|8998.2|9000.5|8995.5|38
1609143900000|2020-12-28 08:25:00|9000.8|8995.8|9000.2|8995.2|9001.3|8996.3|8999.8|8994.8|41
1609144200000|2020-12-28 08:30:00|9000.3|8995.3|9001.2|8996.2|9001.3|8996.3|8998.8|8993.8|46
1609144500000|2020-12-28 08:35:00|9001.3|8996.3|8998.6|8993.6|9001.3|8996.3|8996.8|8991.8|71
1609144800000|2020-12-28 08:40:00|8998.8|8993.8|8997|8992|8998.8|8993.8|8996.3|8991.3|56
1609145100000|2020-12-28 08:45:00|8996.8|8991.8|8996.8|8991.8|8997.3|8992.3|8995.8|8990.8|47
1609145400000|2020-12-28 08:50:00|8996.6|8991.6|8997.1|8992.1|8998.8|8993.8|8996.4|8991.4|34
1609145700000|2020-12-28 08:55:00|8996.8|8991.8|8997.4|8992.4|8997.8|8992.8|8995.8|8990.8|27
1609146000000|2020-12-28 09:00:00|8997.3|8992.3|8998.9|8993.9|8999.8|8994.8|8996.4|8991.4|31
1609146300000|2020-12-28 09:05:00|8998.7|8993.7|8999.8|8994.8|9000.1|8995.1|8997.8|8992.8|28
1609146600000|2020-12-28 09:10:00|9000.1|8995.1|8997.4|8992.4|9000.1|8995.1|8997.2|8992.2|15
1609146900000|2020-12-28 09:15:00|8997.1|8992.1|8997|8992|8997.8|8992.8|8995.8|8990.8|19
1609147200000|2020-12-28 09:20:00|8996.9|8991.9|8998.4|8993.4|8999.8|8994.8|8996.5|8991.5|31
1609147500000|2020-12-28 09:25:00|8998.2|8993.2|8997.9|8992.9|8998.6|8993.6|8997.1|8992.1|27
1609147800000|2020-12-28 09:30:00|8997.8|8992.8|8997.8|8992.8|8998.8|8993.8|8996.9|8991.9|18
1609148100000|2020-12-28 09:35:00|8997.9|8992.9|8999|8994|8999.8|8994.8|8996.7|8991.7|25
1609148400000|2020-12-28 09:40:00|8999.1|8994.1|8998.3|8993.3|8999.3|8994.3|8997.4|8992.4|16
1609148700000|2020-12-28 09:45:00|8998.2|8993.2|8996.5|8991.5|8998.3|8993.3|8995.8|8990.8|18
1609149000000|2020-12-28 09:50:00|8996.4|8991.4|8994.8|8989.8|8996.9|8991.9|8992.6|8987.6|80
1609149300000|2020-12-28 09:55:00|8995|8990|8993.9|8988.9|8995.3|8990.3|8993.4|8988.4|51
1609149600000|2020-12-28 10:00:00|8993.6|8988.6|8995.3|8990.3|8995.3|8990.3|8993.4|8988.4|48
1609149900000|2020-12-28 10:05:00|8995.1|8990.1|8996.9|8991.9|8997.3|8992.3|8994.4|8989.4|17
1609150200000|2020-12-28 10:10:00|8996.8|8991.8|9003.8|8998.8|9003.8|8998.8|8995.8|8990.8|151
1609150500000|2020-12-28 10:15:00|9003.9|8998.9|9010.8|9005.8|9011.5|9006.5|9002.8|8997.8|196
1609150800000|2020-12-28 10:20:00|9011.2|9006.2|9008.5|9003.5|9011.2|9006.2|9007.3|9002.3|98
1609151100000|2020-12-28 10:25:00|9008.8|9003.8|9017.7|9012.7|9018.8|9013.8|9008.5|9003.5|212
1609151400000|2020-12-28 10:30:00|9017.8|9012.8|9015.7|9010.7|9018.6|9013.6|9013.3|9008.3|93
1609151700000|2020-12-28 10:35:00|9015.8|9010.8|9017.8|9012.8|9019.3|9014.3|9014.8|9009.8|127
1609152000000|2020-12-28 10:40:00|9018|9013|9018.2|9013.2|9020.3|9015.3|9016.8|9011.8|79
1609152300000|2020-12-28 10:45:00|9018.3|9013.3|9017.8|9012.8|9019.3|9014.3|9017.3|9012.3|45
1609152600000|2020-12-28 10:50:00|9018.2|9013.2|9018.7|9013.7|9019.8|9014.8|9017.3|9012.3|39
1609152900000|2020-12-28 10:55:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9017|9012|70
1609153200000|2020-12-28 11:00:00|9018.8|9013.8|9019.8|9014.8|9021.3|9016.3|9018.3|9013.3|37
1609153500000|2020-12-28 11:05:00|9019.6|9014.6|9020.3|9015.3|9021|9016|9019.3|9014.3|14
1609153800000|2020-12-28 11:10:00|9020.7|9015.7|9020.4|9015.4|9021.3|9016.3|9018.8|9013.8|58
1609154100000|2020-12-28 11:15:00|9020.3|9015.3|9021.8|9016.8|9022.9|9017.9|9019.8|9014.8|26
1609154400000|2020-12-28 11:20:00|9022|9017|9025.4|9020.4|9025.9|9020.9|9020.9|9015.9|50
1609154700000|2020-12-28 11:25:00|9025.6|9020.6|9026.8|9021.8|9027.8|9022.8|9024.7|9019.7|93
1609155000000|2020-12-28 11:30:00|9027.2|9022.2|9028.3|9023.3|9028.8|9023.8|9026.8|9021.8|68
1609155300000|2020-12-28 11:35:00|9027.9|9022.9|9027.3|9022.3|9028.7|9023.7|9026.8|9021.8|62
1609155600000|2020-12-28 11:40:00|9027.5|9022.5|9031.9|9026.9|9032.2|9027.2|9026.1|9021.1|95
1609155900000|2020-12-28 11:45:00|9031.8|9026.8|9031.3|9026.3|9033.3|9028.3|9028.8|9023.8|75
1609156200000|2020-12-28 11:50:00|9031.5|9026.5|9029.8|9024.8|9031.8|9026.8|9028.9|9023.9|39
1609156500000|2020-12-28 11:55:00|9030.2|9025.2|9030.4|9025.4|9032.8|9027.8|9029.8|9024.8|101
1609156800000|2020-12-28 12:00:00|9030.3|9025.3|9031.3|9026.3|9033.3|9028.3|9030.1|9025.1|79
1609157100000|2020-12-28 12:05:00|9031.1|9026.1|9030.3|9025.3|9032.7|9027.7|9030.1|9025.1|47
1609157400000|2020-12-28 12:10:00|9030.5|9025.5|9031.8|9026.8|9032.8|9027.8|9030.1|9025.1|81
1609157700000|2020-12-28 12:15:00|9032|9027|9025.8|9020.8|9032|9027|9025.8|9020.8|76
1609158000000|2020-12-28 12:20:00|9026|9021|9025.6|9020.6|9026.8|9021.8|9025.3|9020.3|45
1609158300000|2020-12-28 12:25:00|9025.5|9020.5|9024.9|9019.9|9026.7|9021.7|9024.3|9019.3|30
1609158600000|2020-12-28 12:30:00|9024.8|9019.8|9026.3|9021.3|9026.8|9021.8|9024.8|9019.8|43
1609158900000|2020-12-28 12:35:00|9025.9|9020.9|9023.3|9018.3|9026.5|9021.5|9023.3|9018.3|26
1609159200000|2020-12-28 12:40:00|9023.5|9018.5|9024.3|9019.3|9025.5|9020.5|9023.5|9018.5|234
1609159500000|2020-12-28 12:45:00|9024.6|9019.6|9024.2|9019.2|9024.8|9019.8|9023.3|9018.3|26
1609159800000|2020-12-28 12:50:00|9024.3|9019.3|9023.9|9018.9|9025.3|9020.3|9023.4|9018.4|29
1609160100000|2020-12-28 12:55:00|9024.3|9019.3|9020.1|9015.1|9024.3|9019.3|9019.9|9014.9|79
1609160400000|2020-12-28 13:00:00|9020.3|9015.3|9015.4|9010.4|9021.3|9016.3|9015.1|9010.1|236
1609160700000|2020-12-28 13:05:00|9015.3|9010.3|9016.4|9011.4|9017.4|9012.4|9014.4|9009.4|89
1609161000000|2020-12-28 13:10:00|9017.2|9012.2|9014.4|9009.4|9017.4|9012.4|9013.9|9008.9|32
1609161300000|2020-12-28 13:15:00|9014.6|9009.6|9017.1|9012.1|9017.1|9012.1|9013.4|9008.4|73
1609161600000|2020-12-28 13:20:00|9016.9|9011.9|9018.9|9013.9|9019.9|9014.9|9016.9|9011.9|79
1609161900000|2020-12-28 13:25:00|9018.6|9013.6|9018.5|9013.5|9019.8|9014.8|9016.9|9011.9|62
1609162200000|2020-12-28 13:30:00|9018.6|9013.6|9017.6|9012.6|9018.9|9013.9|9016.1|9011.1|53
1609162500000|2020-12-28 13:35:00|9017.9|9012.9|9017.2|9012.2|9017.9|9012.9|9015.9|9010.9|85
1609162800000|2020-12-28 13:40:00|9017.4|9012.4|9015.6|9010.6|9018.4|9013.4|9015.4|9010.4|42
1609163100000|2020-12-28 13:45:00|9015.8|9010.8|9014.6|9009.6|9015.9|9010.9|9013.9|9008.9|48
1609163400000|2020-12-28 13:50:00|9014.4|9009.4|9014.9|9009.9|9015.9|9010.9|9013.4|9008.4|38
1609163700000|2020-12-28 13:55:00|9014.7|9009.7|9018.3|9013.3|9018.7|9013.7|9014.4|9009.4|72
1609164000000|2020-12-28 14:00:00|9017.9|9012.9|9020.9|9015.9|9020.9|9015.9|9017.4|9012.4|96
1609164300000|2020-12-28 14:05:00|9020.6|9015.6|9016.3|9011.3|9020.6|9015.6|9015.9|9010.9|43
1609164600000|2020-12-28 14:10:00|9016.1|9011.1|9014.9|9009.9|9017.4|9012.4|9014.9|9009.9|21
1609164900000|2020-12-28 14:15:00|9015.1|9010.1|9013.8|9008.8|9015.5|9010.5|9013.1|9008.1|67
1609165200000|2020-12-28 14:20:00|9013.9|9008.9|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|13
1609165500000|2020-12-28 14:25:00|9013.9|9008.9|9013.9|9008.9|9014.4|9009.4|9012.9|9007.9|31
1609165800000|2020-12-28 14:30:00|9014.1|9009.1|9007.9|9002.9|9014.9|9009.9|9007.9|9002.9|230
1609166100000|2020-12-28 14:35:00|9007.7|9002.7|9009.1|9004.1|9009.6|9004.6|9006.1|9001.1|87
1609166400000|2020-12-28 14:40:00|9009.3|9004.3|9005.6|9000.6|9009.3|9004.3|9005.4|9000.4|56
1609166700000|2020-12-28 14:45:00|9005.4|9000.4|9003.4|8998.4|9005.8|9000.8|9002.4|8997.4|56
1609167000000|2020-12-28 14:50:00|9003.6|8998.6|9006.3|9001.3|9007.9|9002.9|9003.4|8998.4|114
1609167300000|2020-12-28 14:55:00|9006.6|9001.6|9008.9|9003.9|9009.3|9004.3|9006.4|9001.4|98
1609167600000|2020-12-28 15:00:00|9009.3|9004.3|9009.3|9004.3|9010.4|9005.4|9008.4|9003.4|65
1609167900000|2020-12-28 15:05:00|9009.5|9004.5|9011.4|9006.4|9011.4|9006.4|9008.4|9003.4|121
1609168200000|2020-12-28 15:10:00|9011.1|9006.1|9011.9|9006.9|9012.9|9007.9|9010.9|9005.9|46
1609168500000|2020-12-28 15:15:00|9012.3|9007.3|9013.8|9008.8|9013.8|9008.8|9011.9|9006.9|50
1609168800000|2020-12-28 15:20:00|9013.9|9008.9|9012.9|9007.9|9014.8|9009.8|9012.6|9007.6|36
1609169100000|2020-12-28 15:25:00|9012.6|9007.6|9013.4|9008.4|9014.4|9009.4|9012.6|9007.6|34
1609169400000|2020-12-28 15:30:00|9013.8|9008.8|9017.4|9012.4|9017.9|9012.9|9013.3|9008.3|90
1609169700000|2020-12-28 15:35:00|9017.3|9012.3|9020.9|9015.9|9021.3|9016.3|9016.3|9011.3|354
1609170000000|2020-12-28 15:40:00|9020.8|9015.8|9025.8|9020.8|9025.8|9020.8|9020.8|9015.8|132
1609170300000|2020-12-28 15:45:00|9026|9021|9028.1|9023.1|9029.5|9024.5|9025.8|9020.8|140
1609170600000|2020-12-28 15:50:00|9028.3|9023.3|9030.3|9025.3|9030.3|9025.3|9027.8|9022.8|110
1609170900000|2020-12-28 15:55:00|9030.5|9025.5|9027.6|9022.6|9033.7|9028.7|9025.8|9020.8|265
1609171200000|2020-12-28 16:00:00|9027.8|9022.8|9028.3|9023.3|9030.5|9025.5|9026.3|9021.3|156
1609171500000|2020-12-28 16:05:00|9028.1|9023.1|9022.8|9017.8|9028.3|9023.3|9022.4|9017.4|106
1609171800000|2020-12-28 16:10:00|9022.6|9017.6|9020.9|9015.9|9022.8|9017.8|9019.3|9014.3|92
1609172100000|2020-12-28 16:15:00|9020.8|9015.8|9026.4|9021.4|9026.8|9021.8|9020.4|9015.4|83
1609172400000|2020-12-28 16:20:00|9026.6|9021.6|9027.8|9022.8|9028.3|9023.3|9025.8|9020.8|52
1609172700000|2020-12-28 16:25:00|9027.4|9022.4|9027.8|9022.8|9029.8|9024.8|9026.4|9021.4|56
1609173000000|2020-12-28 16:30:00|9028|9023|9027.3|9022.3|9028.3|9023.3|9026.3|9021.3|42
1609173300000|2020-12-28 16:35:00|9027.5|9022.5|9029.3|9024.3|9029.8|9024.8|9027.4|9022.4|37
1609173600000|2020-12-28 16:40:00|9029.5|9024.5|9027.8|9022.8|9029.8|9024.8|9026.6|9021.6|27
1609173900000|2020-12-28 16:45:00|9028.1|9023.1|9028.3|9023.3|9029.4|9024.4|9026.4|9021.4|44
1609174200000|2020-12-28 16:50:00|9028.4|9023.4|9029.2|9024.2|9029.7|9024.7|9027.9|9022.9|62
1609174500000|2020-12-28 16:55:00|9029.5|9024.5|9029.5|9024.5|9029.7|9024.7|9027.9|9022.9|32
1609174800000|2020-12-28 17:00:00|9029.6|9024.6|9028|9023|9030.3|9025.3|9027.4|9022.4|78
1609175100000|2020-12-28 17:05:00|9027.8|9022.8|9029.4|9024.4|9029.8|9024.8|9026.8|9021.8|15
1609175400000|2020-12-28 17:10:00|9029.6|9024.6|9032.4|9027.4|9033.3|9028.3|9029.1|9024.1|118
1609175700000|2020-12-28 17:15:00|9032.6|9027.6|9030.3|9025.3|9033.1|9028.1|9029.8|9024.8|53
1609176000000|2020-12-28 17:20:00|9030.1|9025.1|9031.9|9026.9|9032.3|9027.3|9028.9|9023.9|83
1609176300000|2020-12-28 17:25:00|9032.3|9027.3|9026.9|9021.9|9032.4|9027.4|9026.4|9021.4|77
1609176600000|2020-12-28 17:30:00|9027.1|9022.1|9027.3|9022.3|9028.3|9023.3|9026.4|9021.4|35
1609176900000|2020-12-28 17:35:00|9027.4|9022.4|9028.4|9023.4|9028.6|9023.6|9026.9|9021.9|42
1609177200000|2020-12-28 17:40:00|9028.6|9023.6|9030.8|9025.8|9031.2|9026.2|9028.4|9023.4|27
1609177500000|2020-12-28 17:45:00|9030.6|9025.6|9031.1|9026.1|9031.3|9026.3|9029.9|9024.9|18
1609177800000|2020-12-28 17:50:00|9030.8|9025.8|9028.8|9023.8|9031.1|9026.1|9028.8|9023.8|11
1609178100000|2020-12-28 17:55:00|9028.6|9023.6|9031.3|9026.3|9032.3|9027.3|9028.3|9023.3|47
1609178400000|2020-12-28 18:00:00|9030.9|9025.9|9028.9|9023.9|9031.1|9026.1|9028.1|9023.1|29
1609178700000|2020-12-28 18:05:00|9029.1|9024.1|9028.1|9023.1|9030.3|9025.3|9027.9|9022.9|26
1609179000000|2020-12-28 18:10:00|9027.9|9022.9|9028.8|9023.8|9029.3|9024.3|9027.3|9022.3|17
1609179300000|2020-12-28 18:15:00|9028.6|9023.6|9030.3|9025.3|9030.8|9025.8|9027.8|9022.8|17
1609179600000|2020-12-28 18:20:00|9030.6|9025.6|9029.3|9024.3|9030.6|9025.6|9028.5|9023.5|25
1609179900000|2020-12-28 18:25:00|9029.6|9024.6|9028.3|9023.3|9029.8|9024.8|9028.1|9023.1|16
1609180200000|2020-12-28 18:30:00|9028.6|9023.6|9027.8|9022.8|9028.8|9023.8|9027.3|9022.3|10
1609180500000|2020-12-28 18:35:00|9028.3|9023.3|9028.6|9023.6|9029.3|9024.3|9026.8|9021.8|26
1609180800000|2020-12-28 18:40:00|9028.3|9023.3|9032.3|9027.3|9032.3|9027.3|9028.3|9023.3|8
1609181100000|2020-12-28 18:45:00|9032.8|9027.8|9032.3|9027.3|9033.8|9028.8|9031.8|9026.8|71
1609181400000|2020-12-28 18:50:00|9031.8|9026.8|9029.1|9024.1|9032.3|9027.3|9029.1|9024.1|19
1609181700000|2020-12-28 18:55:00|9029.3|9024.3|9028.8|9023.8|9029.3|9024.3|9027.8|9022.8|60
1609182000000|2020-12-28 19:00:00|9029.1|9024.1|9027.3|9022.3|9029.3|9024.3|9027.3|9022.3|11
1609182300000|2020-12-28 19:05:00|9027.6|9022.6|9028.3|9023.3|9028.6|9023.6|9027.3|9022.3|21
1609182600000|2020-12-28 19:10:00|9028.6|9023.6|9028.8|9023.8|9029.8|9024.8|9028.1|9023.1|14
1609182900000|2020-12-28 19:15:00|9029|9024|9029.6|9024.6|9029.6|9024.6|9028.3|9023.3|15
1609183200000|2020-12-28 19:20:00|9029.8|9024.8|9029.8|9024.8|9029.8|9024.8|9028.6|9023.6|10
1609183500000|2020-12-28 19:25:00|9030.1|9025.1|9030.9|9025.9|9031.3|9026.3|9029.1|9024.1|16
1609183800000|2020-12-28 19:30:00|9031.3|9026.3|9031.3|9026.3|9031.3|9026.3|9029.6|9024.6|73
1609184100000|2020-12-28 19:35:00|9031.6|9026.6|9032.3|9027.3|9032.8|9027.8|9030.4|9025.4|62
1609184400000|2020-12-28 19:40:00|9031.6|9026.6|9032.3|9027.3|9032.3|9027.3|9031.3|9026.3|16
1609184700000|2020-12-28 19:45:00|9032.9|9027.9|9030.8|9025.8|9032.9|9027.9|9030.8|9025.8|37
1609185000000|2020-12-28 19:50:00|9030.9|9025.9|9030.8|9025.8|9032.3|9027.3|9030.4|9025.4|18
1609185300000|2020-12-28 19:55:00|9030.7|9025.7|9029.8|9024.8|9030.8|9025.8|9028.8|9023.8|72
1609185600000|2020-12-28 20:00:00|9030|9025|9029.1|9024.1|9030.3|9025.3|9028.1|9023.1|14
1609185900000|2020-12-28 20:05:00|9029.3|9024.3|9029.3|9024.3|9029.8|9024.8|9027.6|9022.6|16
1609186200000|2020-12-28 20:10:00|9029.6|9024.6|9030.6|9025.6|9031.8|9026.8|9029.3|9024.3|35
1609186500000|2020-12-28 20:15:00|9030.3|9025.3|9031.3|9026.3|9031.8|9026.8|9030.3|9025.3|18
1609186800000|2020-12-28 20:20:00|9030.8|9025.8|9031.3|9026.3|9031.9|9026.9|9030.8|9025.8|11
1609187100000|2020-12-28 20:25:00|9031.1|9026.1|9031.8|9026.8|9032.3|9027.3|9030.8|9025.8|15
1609187400000|2020-12-28 20:30:00|9031.6|9026.6|9031.8|9026.8|9032.3|9027.3|9030.9|9025.9|29
1609187700000|2020-12-28 20:35:00|9031.4|9026.4|9031.9|9026.9|9031.9|9026.9|9031.1|9026.1|7
1609188000000|2020-12-28 20:40:00|9031.8|9026.8|9031.8|9026.8|9032.3|9027.3|9030.8|9025.8|16
1609188300000|2020-12-28 20:45:00|9031.4|9026.4|9030.3|9025.3|9031.8|9026.8|9029.3|9024.3|32
1609188600000|2020-12-28 20:50:00|9030.1|9025.1|9029.8|9024.8|9031.3|9026.3|9029.8|9024.8|70
1609188900000|2020-12-28 20:55:00|9029.4|9024.4|9027.1|9022.1|9029.8|9024.8|9026.8|9021.8|129
1609189200000|2020-12-28 21:00:00|9026.8|9021.8|9027.3|9022.3|9027.8|9022.8|9025.3|9020.3|266
1609189500000|2020-12-28 21:05:00|9027.8|9022.8|9027.3|9022.3|9027.8|9022.8|9026.8|9021.8|23
1609189800000|2020-12-28 21:10:00|9027.1|9022.1|9027.8|9022.8|9027.8|9022.8|9026.8|9021.8|35
1609190100000|2020-12-28 21:15:00|9027.9|9022.9|9028.8|9023.8|9028.8|9023.8|9027.4|9022.4|11
1609190400000|2020-12-28 21:20:00|9028.3|9023.3|9027.8|9022.8|9028.3|9023.3|9027.8|9022.8|4
1609190700000|2020-12-28 21:25:00|9028.1|9023.1|9026.8|9021.8|9028.3|9023.3|9026.8|9021.8|19
1609191000000|2020-12-28 21:30:00|9027.3|9022.3|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|19
1609191300000|2020-12-28 21:35:00|9027.1|9022.1|9026.3|9021.3|9027.3|9022.3|9025.9|9020.9|41
1609191600000|2020-12-28 21:40:00|9026.1|9021.1|9024.8|9019.8|9026.3|9021.3|9024.3|9019.3|189
1609191900000|2020-12-28 21:45:00|9024.6|9019.6|9024.3|9019.3|9024.8|9019.8|9023.9|9018.9|59
1609192200000|2020-12-28 21:50:00|9024.1|9019.1|9024.1|9019.1|9024.8|9019.8|9023.8|9018.8|21
1609192500000|2020-12-28 21:55:00|9024.3|9019.3|9028.3|9019.3|9028.3|9019.3|9022.1|9017.1|96
1609203600000|2020-12-29 01:00:00|9018.4|9013.4|9017.4|9012.4|9018.4|9013.4|9016.6|9011.6|76
1609203900000|2020-12-29 01:05:00|9017.3|9012.3|9015.6|9010.6|9017.3|9012.3|9015.4|9010.4|15
1609204200000|2020-12-29 01:10:00|9015.8|9010.8|9016.4|9011.4|9016.8|9011.8|9014.3|9009.3|38
1609204500000|2020-12-29 01:15:00|9016.3|9011.3|9015.8|9010.8|9016.8|9011.8|9015.8|9010.8|14
1609204800000|2020-12-29 01:20:00|9015.4|9010.4|9015.3|9010.3|9015.4|9010.4|9014.3|9009.3|10
1609205100000|2020-12-29 01:25:00|9014.9|9009.9|9015.4|9010.4|9015.8|9010.8|9014.8|9009.8|8
1609205400000|2020-12-29 01:30:00|9015.3|9010.3|9016.4|9011.4|9016.8|9011.8|9015.3|9010.3|17
1609205700000|2020-12-29 01:35:00|9016.3|9011.3|9015.4|9010.4|9016.6|9011.6|9015.3|9010.3|31
1609206000000|2020-12-29 01:40:00|9015.3|9010.3|9015.8|9010.8|9016.8|9011.8|9015.3|9010.3|5
1609206300000|2020-12-29 01:45:00|9015.6|9010.6|9015.8|9010.8|9016.1|9011.1|9014.4|9009.4|16
1609206600000|2020-12-29 01:50:00|9016|9011|9015.9|9010.9|9016.8|9011.8|9014.9|9009.9|9
1609206900000|2020-12-29 01:55:00|9016.1|9011.1|9015.9|9010.9|9016.6|9011.6|9014.9|9009.9|27
1609207200000|2020-12-29 02:00:00|9016.1|9011.1|9017.3|9012.3|9017.8|9012.8|9015.9|9010.9|35
1609207500000|2020-12-29 02:05:00|9016.9|9011.9|9013.9|9008.9|9017.3|9012.3|9013.9|9008.9|22
1609207800000|2020-12-29 02:10:00|9014.1|9009.1|9014.6|9009.6|9015.1|9010.1|9012.4|9007.4|7
1609208100000|2020-12-29 02:15:00|9014.8|9009.8|9013.1|9008.1|9015.8|9010.8|9012.9|9007.9|16
1609208400000|2020-12-29 02:20:00|9013.3|9008.3|9012.6|9007.6|9013.3|9008.3|9011.8|9006.8|56
1609208700000|2020-12-29 02:25:00|9012.4|9007.4|9011.4|9006.4|9013.3|9008.3|9011.1|9006.1|39
1609209000000|2020-12-29 02:30:00|9011.8|9006.8|9010.4|9005.4|9011.8|9006.8|9009.9|9004.9|65
1609209300000|2020-12-29 02:35:00|9010.6|9005.6|9010.8|9005.8|9011.3|9006.3|9010.4|9005.4|7
1609209600000|2020-12-29 02:40:00|9010.4|9005.4|9010.8|9005.8|9010.8|9005.8|9009|9004|59
1609209900000|2020-12-29 02:45:00|9011.1|9006.1|9011.1|9006.1|9011.8|9006.8|9010.4|9005.4|22
1609210200000|2020-12-29 02:50:00|9010.9|9005.9|9012.3|9007.3|9012.8|9007.8|9010.9|9005.9|13
1609210500000|2020-12-29 02:55:00|9012.6|9007.6|9011.6|9006.6|9012.6|9007.6|9010.4|9005.4|7
1609210800000|2020-12-29 03:00:00|9011.4|9006.4|9011.9|9006.9|9012.6|9007.6|9011.1|9006.1|12
1609211100000|2020-12-29 03:05:00|9012|9007|9011.8|9006.8|9012.3|9007.3|9011.3|9006.3|4
1609211400000|2020-12-29 03:10:00|9011.6|9006.6|9012.3|9007.3|9012.3|9007.3|9011.4|9006.4|4
1609211700000|2020-12-29 03:15:00|9012.1|9007.1|9011.3|9006.3|9012.3|9007.3|9010.9|9005.9|8
1609212000000|2020-12-29 03:20:00|9011.1|9006.1|9010.2|9005.2|9011.3|9006.3|9009.9|9004.9|25
1609212300000|2020-12-29 03:25:00|9010.4|9005.4|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|7
1609212600000|2020-12-29 03:30:00|9009.3|9004.3|9008.4|9003.4|9009.8|9004.8|9008.2|9003.2|26
1609212900000|2020-12-29 03:35:00|9008.2|9003.2|9007.9|9002.9|9008.4|9003.4|9006.4|9001.4|20
1609213200000|2020-12-29 03:40:00|9007.8|9002.8|9007.1|9002.1|9007.8|9002.8|9006.4|9001.4|9
1609213500000|2020-12-29 03:45:00|9006.9|9001.9|9006.4|9001.4|9007.3|9002.3|9006.2|9001.2|14
1609213800000|2020-12-29 03:50:00|9006.3|9001.3|9006.1|9001.1|9006.8|9001.8|9005.6|9000.6|12
1609214100000|2020-12-29 03:55:00|9006.3|9001.3|9005.4|9000.4|9006.6|9001.6|9004.8|8999.8|16
1609214400000|2020-12-29 04:00:00|9005.3|9000.3|9006.3|9001.3|9006.3|9001.3|9005.3|9000.3|22
1609214700000|2020-12-29 04:05:00|9006.8|9001.8|9006.6|9001.6|9007.3|9002.3|9006.1|9001.1|10
1609215000000|2020-12-29 04:10:00|9006.8|9001.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|18
1609215300000|2020-12-29 04:15:00|9006.5|9001.5|9007.3|9002.3|9007.6|9002.6|9006.3|9001.3|35
1609215600000|2020-12-29 04:20:00|9007.5|9002.5|9007.8|9002.8|9008.3|9003.3|9007.3|9002.3|25
1609215900000|2020-12-29 04:25:00|9008|9003|9008.3|9003.3|9008.3|9003.3|9007.4|9002.4|6
1609216200000|2020-12-29 04:30:00|9008.1|9003.1|9007.8|9002.8|9008.6|9003.6|9007.6|9002.6|9
1609216500000|2020-12-29 04:35:00|9007.6|9002.6|9006.8|9001.8|9008.3|9003.3|9006.4|9001.4|4
1609216800000|2020-12-29 04:40:00|9006.6|9001.6|9006.3|9001.3|9006.8|9001.8|9006.3|9001.3|1
1609217100000|2020-12-29 04:45:00|9006.5|9001.5|9006.3|9001.3|9006.8|9001.8|9005.8|9000.8|10
1609217400000|2020-12-29 04:50:00|9006.1|9001.1|9005.9|9000.9|9006.8|9001.8|9005.9|9000.9|7
1609217700000|2020-12-29 04:55:00|9005.8|9000.8|9007.4|9002.4|9007.8|9002.8|9005.8|9000.8|8
1609218000000|2020-12-29 05:00:00|9007.8|9002.8|9009.8|9004.8|9009.8|9004.8|9007.6|9002.6|5
1609218300000|2020-12-29 05:05:00|9009.9|9004.9|9009.4|9004.4|9010.4|9005.4|9009.4|9004.4|19
1609218600000|2020-12-29 05:10:00|9009.1|9004.1|9009.4|9004.4|9009.4|9004.4|9008.9|9003.9|4
1609218900000|2020-12-29 05:15:00|9009.2|9004.2|9008.9|9003.9|9009.4|9004.4|9008.4|9003.4|10
1609219200000|2020-12-29 05:20:00|9009.1|9004.1|9008.9|9003.9|9009.3|9004.3|9008.9|9003.9|6
1609219500000|2020-12-29 05:25:00|9008.7|9003.7|9007.9|9002.9|9008.9|9003.9|9007.9|9002.9|4
1609219800000|2020-12-29 05:30:00|9007.8|9002.8|9007.8|9002.8|9007.9|9002.9|9007.6|9002.6|7
1609220100000|2020-12-29 05:35:00|9007.9|9002.9|9007.7|9002.7|9007.9|9002.9|9007.4|9002.4|15
1609220400000|2020-12-29 05:40:00|9007.6|9002.6|9008.4|9003.4|9008.8|9003.8|9007.4|9002.4|12
1609220700000|2020-12-29 05:45:00|9008.6|9003.6|9008.9|9003.9|9009.9|9004.9|9008.4|9003.4|21
1609221000000|2020-12-29 05:50:00|9009.1|9004.1|9009.9|9004.9|9010.4|9005.4|9008.9|9003.9|12
1609221300000|2020-12-29 05:55:00|9009.7|9004.7|9008.9|9003.9|9009.7|9004.7|9008.4|9003.4|39
1609221600000|2020-12-29 06:00:00|9009.1|9004.1|9008.4|9003.4|9009.4|9004.4|9007.9|9002.9|67
1609221900000|2020-12-29 06:05:00|9008.7|9003.7|9008.9|9003.9|9008.9|9003.9|9007.9|9002.9|22
1609222200000|2020-12-29 06:10:00|9008.7|9003.7|9008.4|9003.4|9008.9|9003.9|9007.7|9002.7|8
1609222500000|2020-12-29 06:15:00|9008.3|9003.3|9008.9|9003.9|9009.4|9004.4|9007.9|9002.9|23
1609222800000|2020-12-29 06:20:00|9008.7|9003.7|9008.2|9003.2|9008.9|9003.9|9007.9|9002.9|9
1609223100000|2020-12-29 06:25:00|9008.4|9003.4|9007.5|9002.5|9008.7|9003.7|9007.5|9002.5|17
1609223400000|2020-12-29 06:30:00|9007.4|9002.4|9008.9|9003.9|9008.9|9003.9|9007.4|9002.4|13
1609223700000|2020-12-29 06:35:00|9008.7|9003.7|9008.4|9003.4|9008.9|9003.9|9008.4|9003.4|5
1609224000000|2020-12-29 06:40:00|9008.7|9003.7|9008.9|9003.9|9008.9|9003.9|9008.4|9003.4|4
1609224300000|2020-12-29 06:45:00|9008.7|9003.7|9008.4|9003.4|9009.2|9004.2|9008.4|9003.4|10
1609224600000|2020-12-29 06:50:00|9008.6|9003.6|9009.4|9004.4|9009.9|9004.9|9008.4|9003.4|7
1609224900000|2020-12-29 06:55:00|9009.2|9004.2|9006.5|9001.5|9009.4|9004.4|9006.5|9001.5|282
1609225200000|2020-12-29 07:00:00|9006.4|9001.4|9006|9001|9007.4|9002.4|9005.3|9000.3|119
1609225500000|2020-12-29 07:05:00|9005.8|9000.8|9002.9|8997.9|9006.4|9001.4|9002.9|8997.9|104
1609225800000|2020-12-29 07:10:00|9003|8998|9003.3|8998.3|9003.8|8998.8|9002.6|8997.6|63
1609226100000|2020-12-29 07:15:00|9003.4|8998.4|9003.4|8998.4|9003.4|8998.4|9001.9|8996.9|81
1609226400000|2020-12-29 07:20:00|9002.9|8997.9|9002.4|8997.4|9003.4|8998.4|9001.4|8996.4|67
1609226700000|2020-12-29 07:25:00|9002.6|8997.6|9002.3|8997.3|9002.6|8997.6|9000.9|8995.9|30
1609227000000|2020-12-29 07:30:00|9002.4|8997.4|9001.3|8996.3|9002.6|8997.6|8999.9|8994.9|45
1609227300000|2020-12-29 07:35:00|9001.1|8996.1|9001.1|8996.1|9001.9|8996.9|9000.4|8995.4|35
1609227600000|2020-12-29 07:40:00|9001.3|8996.3|9003.8|8998.8|9003.8|8998.8|9001.1|8996.1|41
1609227900000|2020-12-29 07:45:00|9003.9|8998.9|9004.9|8999.9|9005.8|9000.8|9002.9|8997.9|54
1609228200000|2020-12-29 07:50:00|9004.5|8999.5|9003.9|8998.9|9004.8|8999.8|9003.1|8998.1|20
1609228500000|2020-12-29 07:55:00|9003.7|8998.7|9005.4|9000.4|9005.8|9000.8|9002.9|8997.9|13
1609228800000|2020-12-29 08:00:00|9005.8|9000.8|9004.1|8999.1|9005.8|9000.8|9002.9|8997.9|76
1609229100000|2020-12-29 08:05:00|9003.9|8998.9|9000.3|8995.3|9004.4|8999.4|8998.4|8993.4|56
1609229400000|2020-12-29 08:10:00|8999.9|8994.9|8999.7|8994.7|9000.4|8995.4|8999.4|8994.4|28
1609229700000|2020-12-29 08:15:00|8999.5|8994.5|9000.3|8995.3|9001.3|8996.3|8998.9|8993.9|37
1609230000000|2020-12-29 08:20:00|9000.4|8995.4|8998.4|8993.4|9000.8|8995.8|8997.5|8992.5|107
1609230300000|2020-12-29 08:25:00|8998.6|8993.6|8995.3|8990.3|8998.8|8993.8|8994.9|8989.9|101
1609230600000|2020-12-29 08:30:00|8995.4|8990.4|8995.9|8990.9|8996.6|8991.6|8994.4|8989.4|47
1609230900000|2020-12-29 08:35:00|8995.7|8990.7|8994.9|8989.9|8996.1|8991.1|8994.3|8989.3|77
1609231200000|2020-12-29 08:40:00|8995.1|8990.1|8996.8|8991.8|8997.1|8992.1|8994.9|8989.9|31
1609231500000|2020-12-29 08:45:00|8996.6|8991.6|8996.9|8991.9|8998.3|8993.3|8996.6|8991.6|32
1609231800000|2020-12-29 08:50:00|8996.8|8991.8|9000.3|8995.3|9000.4|8995.4|8996.4|8991.4|34
1609232100000|2020-12-29 08:55:00|9000.4|8995.4|9002.3|8997.3|9003.8|8998.8|9000.4|8995.4|100
1609232400000|2020-12-29 09:00:00|9002.4|8997.4|9001.3|8996.3|9003.3|8998.3|9000.9|8995.9|32
1609232700000|2020-12-29 09:05:00|9001.5|8996.5|9004.8|8999.8|9004.8|8999.8|9000.9|8995.9|35
1609233000000|2020-12-29 09:10:00|9004.4|8999.4|9005.4|9000.4|9006.3|9001.3|9003.8|8998.8|142
1609233300000|2020-12-29 09:15:00|9005.3|9000.3|9006.8|9001.8|9006.8|9001.8|9005.3|9000.3|28
1609233600000|2020-12-29 09:20:00|9007|9002|9006.4|9001.4|9007.3|9002.3|9006.3|9001.3|36
1609233900000|2020-12-29 09:25:00|9006.3|9001.3|9007.3|9002.3|9007.3|9002.3|9006.3|9001.3|38
1609234200000|2020-12-29 09:30:00|9006.9|9001.9|9004.8|8999.8|9007.8|9002.8|9004.8|8999.8|50
1609234500000|2020-12-29 09:35:00|9005|9000|9002.9|8997.9|9005.4|9000.4|9002.9|8997.9|76
1609234800000|2020-12-29 09:40:00|9002.8|8997.8|9002.2|8997.2|9003.2|8998.2|9001.5|8996.5|62
1609235100000|2020-12-29 09:45:00|9001.8|8996.8|9002.2|8997.2|9002.5|8997.5|9000.3|8995.3|84
1609235400000|2020-12-29 09:50:00|9001.8|8996.8|9004.5|8999.5|9004.5|8999.5|9001.8|8996.8|53
1609235700000|2020-12-29 09:55:00|9004.8|8999.8|9002.3|8997.3|9004.8|8999.8|9001.8|8996.8|59
1609236000000|2020-12-29 10:00:00|9001.9|8996.9|8998.4|8993.4|9002.3|8997.3|8998.3|8993.3|66
1609236300000|2020-12-29 10:05:00|8998.6|8993.6|8999.3|8994.3|8999.8|8994.8|8998.4|8993.4|40
1609236600000|2020-12-29 10:10:00|8999.4|8994.4|8997.3|8992.3|8999.4|8994.4|8995.4|8990.4|90
1609236900000|2020-12-29 10:15:00|8997.1|8992.1|8998.3|8993.3|8998.3|8993.3|8996.4|8991.4|37
1609237200000|2020-12-29 10:20:00|8998.4|8993.4|8999.1|8994.1|9000.8|8995.8|8998.4|8993.4|80
1609237500000|2020-12-29 10:25:00|8999.3|8994.3|8997.4|8992.4|8999.4|8994.4|8996.9|8991.9|34
1609237800000|2020-12-29 10:30:00|8997.1|8992.1|8999|8994|8999.6|8994.6|8996.9|8991.9|39
1609238100000|2020-12-29 10:35:00|8998.8|8993.8|8998|8993|8999.4|8994.4|8997.4|8992.4|21
1609238400000|2020-12-29 10:40:00|8997.8|8992.8|9000.8|8995.8|9001|8996|8997.6|8992.6|73
1609238700000|2020-12-29 10:45:00|9000.6|8995.6|9000.8|8995.8|9001.4|8996.4|8999.8|8994.8|29
1609239000000|2020-12-29 10:50:00|9000.6|8995.6|9000.2|8995.2|9001.4|8996.4|8999.8|8994.8|31
1609239300000|2020-12-29 10:55:00|9000.4|8995.4|8999.8|8994.8|9000.4|8995.4|8998.2|8993.2|34
1609239600000|2020-12-29 11:00:00|9000|8995|8998.7|8993.7|9000.4|8995.4|8998.4|8993.4|23
1609239900000|2020-12-29 11:05:00|8998.9|8993.9|9001.6|8996.6|9002.4|8997.4|8998.4|8993.4|26
1609240200000|2020-12-29 11:10:00|9001.4|8996.4|8998.8|8993.8|9001.8|8996.8|8998.4|8993.4|21
1609240500000|2020-12-29 11:15:00|8999.1|8994.1|9000.4|8995.4|9000.8|8995.8|8997.9|8992.9|59
1609240800000|2020-12-29 11:20:00|9000.6|8995.6|9003|8998|9003.8|8998.8|9000.6|8995.6|40
1609241100000|2020-12-29 11:25:00|9003.2|8998.2|9000.6|8995.6|9003.2|8998.2|9000.4|8995.4|28
1609241400000|2020-12-29 11:30:00|9000.4|8995.4|8999.6|8994.6|9000.8|8995.8|8999.4|8994.4|17
1609241700000|2020-12-29 11:35:00|8999.4|8994.4|8997.7|8992.7|8999.8|8994.8|8996.9|8991.9|21
1609242000000|2020-12-29 11:40:00|8997.8|8992.8|8999.8|8994.8|8999.8|8994.8|8997|8992|19
1609242300000|2020-12-29 11:45:00|8999.6|8994.6|9001.4|8996.4|9001.4|8996.4|8999.4|8994.4|28
1609242600000|2020-12-29 11:50:00|9001.8|8996.8|9000.6|8995.6|9003.3|8998.3|9000.4|8995.4|50
1609242900000|2020-12-29 11:55:00|9000.4|8995.4|8998.9|8993.9|9000.8|8995.8|8998.3|8993.3|51
1609243200000|2020-12-29 12:00:00|8998.8|8993.8|8998.4|8993.4|8999.3|8994.3|8997.3|8992.3|109
1609243500000|2020-12-29 12:05:00|8998.3|8993.3|8997.8|8992.8|8998.4|8993.4|8997.4|8992.4|111
1609243800000|2020-12-29 12:10:00|8997.6|8992.6|8997.9|8992.9|8998.8|8993.8|8997.4|8992.4|105
1609244100000|2020-12-29 12:15:00|8997.8|8992.8|8999.9|8994.9|9000.4|8995.4|8997.4|8992.4|42
1609244400000|2020-12-29 12:20:00|8999.8|8994.8|8999.6|8994.6|8999.8|8994.8|8997.6|8992.6|54
1609244700000|2020-12-29 12:25:00|8999.8|8994.8|8999.9|8994.9|9001.3|8996.3|8999.4|8994.4|31
1609245000000|2020-12-29 12:30:00|8999.8|8994.8|8997.3|8992.3|8999.8|8994.8|8995.9|8990.9|41
1609245300000|2020-12-29 12:35:00|8997.4|8992.4|8994.6|8989.6|8997.8|8992.8|8993.9|8988.9|59
1609245600000|2020-12-29 12:40:00|8994.8|8989.8|8996.3|8991.3|8996.3|8991.3|8993.9|8988.9|29
1609245900000|2020-12-29 12:45:00|8996.1|8991.1|8997.3|8992.3|8997.5|8992.5|8995.9|8990.9|61
1609246200000|2020-12-29 12:50:00|8997.1|8992.1|8996.3|8991.3|8997.6|8992.6|8995.9|8990.9|21
1609246500000|2020-12-29 12:55:00|8996.6|8991.6|8997.4|8992.4|8997.4|8992.4|8995.5|8990.5|32
1609246800000|2020-12-29 13:00:00|8996.9|8991.9|8998.6|8993.6|8998.8|8993.8|8996.4|8991.4|42
1609247100000|2020-12-29 13:05:00|8998.8|8993.8|8998.8|8993.8|8999.3|8994.3|8997.6|8992.6|72
1609247400000|2020-12-29 13:10:00|8998.6|8993.6|8997|8992|8998.6|8993.6|8997|8992|45
1609247700000|2020-12-29 13:15:00|8996.5|8991.5|8996|8991|8997.4|8992.4|8996|8991|55
1609248000000|2020-12-29 13:20:00|8995.9|8990.9|8996.4|8991.4|8997.3|8992.3|8995.9|8990.9|42
1609248300000|2020-12-29 13:25:00|8995.9|8990.9|8997.8|8992.8|8997.8|8992.8|8995|8990|42
1609248600000|2020-12-29 13:30:00|8997.6|8992.6|8997.3|8992.3|8998.8|8993.8|8996.9|8991.9|24
1609248900000|2020-12-29 13:35:00|8997.4|8992.4|8998.9|8993.9|8999.8|8994.8|8997.4|8992.4|32
1609249200000|2020-12-29 13:40:00|8998.8|8993.8|8997.3|8992.3|8999.3|8994.3|8995.9|8990.9|30
1609249500000|2020-12-29 13:45:00|8997.7|8992.7|8996.9|8991.9|8998.3|8993.3|8996.4|8991.4|36
1609249800000|2020-12-29 13:50:00|8997.3|8992.3|8997.4|8992.4|8998.8|8993.8|8996.4|8991.4|60
1609250100000|2020-12-29 13:55:00|8997.3|8992.3|8995.5|8990.5|8997.8|8992.8|8995.5|8990.5|22
1609250400000|2020-12-29 14:00:00|8995.2|8990.2|8993.4|8988.4|8995.8|8990.8|8992.4|8987.4|145
1609250700000|2020-12-29 14:05:00|8993.2|8988.2|8991.4|8986.4|8993.4|8988.4|8990|8985|111
1609251000000|2020-12-29 14:10:00|8991.6|8986.6|8994.4|8989.4|8994.8|8989.8|8991|8986|55
1609251300000|2020-12-29 14:15:00|8994|8989|8994.1|8989.1|8995.3|8990.3|8993.8|8988.8|138
1609251600000|2020-12-29 14:20:00|8993.9|8988.9|8992.1|8987.1|8994.3|8989.3|8991.9|8986.9|44
1609251900000|2020-12-29 14:25:00|8992.3|8987.3|8993.3|8988.3|8993.8|8988.8|8991.8|8986.8|40
1609252200000|2020-12-29 14:30:00|8993.8|8988.8|8990.8|8985.8|8994.3|8989.3|8989.9|8984.9|109
1609252500000|2020-12-29 14:35:00|8990.6|8985.6|8991.1|8986.1|8991.8|8986.8|8987.8|8982.8|105
1609252800000|2020-12-29 14:40:00|8990.9|8985.9|8988.9|8983.9|8991.3|8986.3|8987.9|8982.9|57
1609253100000|2020-12-29 14:45:00|8988.8|8983.8|8985|8980|8988.8|8983.8|8984.9|8979.9|321
1609253400000|2020-12-29 14:50:00|8984.8|8979.8|8983.4|8978.4|8984.8|8979.8|8980.4|8975.4|137
1609253700000|2020-12-29 14:55:00|8983.6|8978.6|8986.6|8981.6|8989.8|8984.8|8983.4|8978.4|200
1609254000000|2020-12-29 15:00:00|8986.8|8981.8|8991.3|8986.3|8991.3|8986.3|8986.4|8981.4|97
1609254300000|2020-12-29 15:05:00|8991.4|8986.4|8991.8|8986.8|8993.8|8988.8|8991.3|8986.3|162
1609254600000|2020-12-29 15:10:00|8991.9|8986.9|9000.1|8995.1|9000.8|8995.8|8991.6|8986.6|160
1609254900000|2020-12-29 15:15:00|8999.9|8994.9|8999.7|8994.7|9002.3|8997.3|8999.3|8994.3|239
1609255200000|2020-12-29 15:20:00|8999.8|8994.8|8996.6|8991.6|9000.3|8995.3|8993.1|8988.1|101
1609255500000|2020-12-29 15:25:00|8996.4|8991.4|8999.8|8994.8|9000.8|8995.8|8995.3|8990.3|50
1609255800000|2020-12-29 15:30:00|8999.6|8994.6|8995.8|8990.8|8999.6|8994.6|8995.5|8990.5|57
1609256100000|2020-12-29 15:35:00|8995.6|8990.6|8991.1|8986.1|8995.8|8990.8|8989.9|8984.9|120
1609256400000|2020-12-29 15:40:00|8991.3|8986.3|8991.4|8986.4|8993.3|8988.3|8989.8|8984.8|69
1609256700000|2020-12-29 15:45:00|8991.6|8986.6|8994.3|8989.3|8994.3|8989.3|8989.9|8984.9|61
1609257000000|2020-12-29 15:50:00|8993.9|8988.9|8992.3|8987.3|8994.3|8989.3|8991.3|8986.3|44
1609257300000|2020-12-29 15:55:00|8992.6|8987.6|8999|8994|9001.9|8996.9|8992.6|8987.6|203
1609257600000|2020-12-29 16:00:00|8998.8|8993.8|8999.3|8994.3|9001.3|8996.3|8998.4|8993.4|141
1609257900000|2020-12-29 16:05:00|8999.1|8994.1|8995.4|8990.4|8999.3|8994.3|8994.8|8989.8|69
1609258200000|2020-12-29 16:10:00|8995.6|8990.6|8992.8|8987.8|8995.8|8990.8|8991.9|8986.9|64
1609258500000|2020-12-29 16:15:00|8992.4|8987.4|8993.3|8988.3|8995.8|8990.8|8991.6|8986.6|40
1609258800000|2020-12-29 16:20:00|8993.4|8988.4|8994.4|8989.4|8995.3|8990.3|8993.3|8988.3|26
1609259100000|2020-12-29 16:25:00|8994.3|8989.3|8994.3|8989.3|8995.3|8990.3|8993.8|8988.8|52
1609259400000|2020-12-29 16:30:00|8993.5|8988.5|8991.3|8986.3|8993.8|8988.8|8988.8|8983.8|117
1609259700000|2020-12-29 16:35:00|8991.4|8986.4|8993.6|8988.6|8993.8|8988.8|8990.1|8985.1|41
1609260000000|2020-12-29 16:40:00|8993.4|8988.4|8994.4|8989.4|8996.4|8991.4|8992.9|8987.9|25
1609260300000|2020-12-29 16:45:00|8994.6|8989.6|8993.3|8988.3|8995.8|8990.8|8991.9|8986.9|61
1609260600000|2020-12-29 16:50:00|8993.1|8988.1|8992.5|8987.5|8994.3|8989.3|8991.6|8986.6|46
1609260900000|2020-12-29 16:55:00|8992.7|8987.7|8991.8|8986.8|8992.9|8987.9|8990.9|8985.9|40
1609261200000|2020-12-29 17:00:00|8991.6|8986.6|8991.4|8986.4|8992.8|8987.8|8989.8|8984.8|82
1609261500000|2020-12-29 17:05:00|8990.9|8985.9|8989.8|8984.8|8991.8|8986.8|8989.4|8984.4|20
1609261800000|2020-12-29 17:10:00|8989.9|8984.9|8991.8|8986.8|8991.8|8986.8|8989.9|8984.9|27
1609262100000|2020-12-29 17:15:00|8992|8987|8991.3|8986.3|8992.5|8987.5|8989.4|8984.4|42
1609262400000|2020-12-29 17:20:00|8991.4|8986.4|8996.3|8991.3|8996.3|8991.3|8991.4|8986.4|34
1609262700000|2020-12-29 17:25:00|8996.4|8991.4|8998.9|8993.9|8999.3|8994.3|8996.1|8991.1|37
1609263000000|2020-12-29 17:30:00|8998.8|8993.8|9000.4|8995.4|9000.8|8995.8|8998.4|8993.4|84
1609263300000|2020-12-29 17:35:00|9000.2|8995.2|8999.8|8994.8|9000.4|8995.4|8997.4|8992.4|30
1609263600000|2020-12-29 17:40:00|8999.6|8994.6|8998.9|8993.9|8999.8|8994.8|8997.6|8992.6|31
1609263900000|2020-12-29 17:45:00|8998.7|8993.7|9002.4|8997.4|9003.3|8998.3|8998.7|8993.7|245
1609264200000|2020-12-29 17:50:00|9002.8|8997.8|9001.8|8996.8|9003.2|8998.2|9001.3|8996.3|51
1609264500000|2020-12-29 17:55:00|9001.6|8996.6|9000.3|8995.3|9001.8|8996.8|9000.2|8995.2|26
1609264800000|2020-12-29 18:00:00|9000.4|8995.4|9002.3|8997.3|9002.3|8997.3|9000.3|8995.3|25
1609265100000|2020-12-29 18:05:00|9002.1|8997.1|9002.3|8997.3|9003.8|8998.8|9001.6|8996.6|29
1609265400000|2020-12-29 18:10:00|9002.1|8997.1|9002.4|8997.4|9003.3|8998.3|9000.8|8995.8|21
1609265700000|2020-12-29 18:15:00|9002.3|8997.3|8999.8|8994.8|9002.5|8997.5|8999.8|8994.8|18
1609266000000|2020-12-29 18:20:00|9000.3|8995.3|9000.8|8995.8|9000.8|8995.8|8998.8|8993.8|34
1609266300000|2020-12-29 18:25:00|9000.6|8995.6|8999.3|8994.3|9000.8|8995.8|8998.8|8993.8|7
1609266600000|2020-12-29 18:30:00|8999.6|8994.6|8999.8|8994.8|9001.2|8996.2|8999.3|8994.3|15
1609266900000|2020-12-29 18:35:00|8999.9|8994.9|9001.3|8996.3|9001.3|8996.3|8998.8|8993.8|19
1609267200000|2020-12-29 18:40:00|9001.1|8996.1|9001.5|8996.5|9002.1|8997.1|9000.8|8995.8|19
1609267500000|2020-12-29 18:45:00|9001.7|8996.7|8999.8|8994.8|9002.3|8997.3|8999.3|8994.3|37
1609267800000|2020-12-29 18:50:00|8999.9|8994.9|8999|8994|9000.3|8995.3|8998.3|8993.3|47
1609268100000|2020-12-29 18:55:00|8998.8|8993.8|8998.6|8993.6|8999.1|8994.1|8997.8|8992.8|5
1609268400000|2020-12-29 19:00:00|8998.5|8993.5|8999.1|8994.1|8999.3|8994.3|8998|8993|18
1609268700000|2020-12-29 19:05:00|8999|8994|8998.8|8993.8|8999|8994|8998.3|8993.3|5
1609269000000|2020-12-29 19:10:00|8998.6|8993.6|8998.4|8993.4|8999.3|8994.3|8997.8|8992.8|9
1609269300000|2020-12-29 19:15:00|8998.3|8993.3|8999.8|8994.8|9000.3|8995.3|8997.8|8992.8|37
1609269600000|2020-12-29 19:20:00|9000.1|8995.1|8995.1|8990.1|9000.1|8995.1|8994.8|8989.8|369
1609269900000|2020-12-29 19:25:00|8994.9|8989.9|8994.8|8989.8|8995.4|8990.4|8993.1|8988.1|47
1609270200000|2020-12-29 19:30:00|8994.6|8989.6|8994.1|8989.1|8994.8|8989.8|8993.8|8988.8|73
1609270500000|2020-12-29 19:35:00|8993.9|8988.9|8995.3|8990.3|8995.6|8990.6|8993.9|8988.9|14
1609270800000|2020-12-29 19:40:00|8995.1|8990.1|8995.6|8990.6|8995.6|8990.6|8994.6|8989.6|12
1609271100000|2020-12-29 19:45:00|8995.4|8990.4|8991.9|8986.9|8995.4|8990.4|8991.1|8986.1|238
1609271400000|2020-12-29 19:50:00|8992.3|8987.3|8993.1|8988.1|8994.1|8989.1|8991.4|8986.4|32
1609271700000|2020-12-29 19:55:00|8992.9|8987.9|8994.8|8989.8|8994.9|8989.9|8992.9|8987.9|131
1609272000000|2020-12-29 20:00:00|8995.1|8990.1|8994.8|8989.8|8995.8|8990.8|8994.1|8989.1|15
1609272300000|2020-12-29 20:05:00|8995|8990|8995.3|8990.3|8995.8|8990.8|8994.9|8989.9|13
1609272600000|2020-12-29 20:10:00|8995.4|8990.4|8993.7|8988.7|8995.4|8990.4|8993.5|8988.5|27
1609272900000|2020-12-29 20:15:00|8993.6|8988.6|8994.4|8989.4|8994.8|8989.8|8993|8988|14
1609273200000|2020-12-29 20:20:00|8994.1|8989.1|8992.3|8987.3|8994.6|8989.6|8991.7|8986.7|70
1609273500000|2020-12-29 20:25:00|8992.5|8987.5|8992.4|8987.4|8992.8|8987.8|8991.8|8986.8|19
1609273800000|2020-12-29 20:30:00|8992.6|8987.6|8992.4|8987.4|8993.3|8988.3|8991.9|8986.9|34
1609274100000|2020-12-29 20:35:00|8992.3|8987.3|8995.1|8990.1|8995.3|8990.3|8992.1|8987.1|27
1609274400000|2020-12-29 20:40:00|8995.3|8990.3|8996.3|8991.3|8996.3|8991.3|8994.9|8989.9|24
1609274700000|2020-12-29 20:45:00|8996.1|8991.1|8997.1|8992.1|8997.8|8992.8|8995.9|8990.9|39
1609275000000|2020-12-29 20:50:00|8996.9|8991.9|8995.9|8990.9|8996.9|8991.9|8994.9|8989.9|23
1609275300000|2020-12-29 20:55:00|8996.1|8991.1|8995.7|8990.7|8996.8|8991.8|8995.4|8990.4|76
1609275600000|2020-12-29 21:00:00|8995.9|8990.9|8995.1|8990.1|8996.4|8991.4|8994.4|8989.4|31
1609275900000|2020-12-29 21:05:00|8995.3|8990.3|8994.1|8989.1|8995.3|8990.3|8993.9|8988.9|9
1609276200000|2020-12-29 21:10:00|8993.9|8988.9|8994.9|8989.9|8995.2|8990.2|8993.9|8988.9|8
1609276500000|2020-12-29 21:15:00|8995.1|8990.1|8995.7|8990.7|8995.9|8990.9|8994.9|8989.9|0
1609276800000|2020-12-29 21:20:00|8995.9|8990.9|8994.4|8989.4|8995.9|8990.9|8994.4|8989.4|9
1609277100000|2020-12-29 21:25:00|8994.7|8989.7|8995.4|8990.4|8995.4|8990.4|8994.7|8989.7|4
1609277400000|2020-12-29 21:30:00|8995.2|8990.2|8995.4|8990.4|8995.7|8990.7|8994.9|8989.9|15
1609277700000|2020-12-29 21:35:00|8995.2|8990.2|8994.9|8989.9|8995.4|8990.4|8994.9|8989.9|3
1609278000000|2020-12-29 21:40:00|8995.1|8990.1|8993.9|8988.9|8995.2|8990.2|8993.7|8988.7|10
1609278300000|2020-12-29 21:45:00|8994.1|8989.1|8994.6|8989.6|8994.9|8989.9|8993.9|8988.9|53
1609278600000|2020-12-29 21:50:00|8994.7|8989.7|8994.4|8989.4|8994.7|8989.7|8993.9|8988.9|9
1609278900000|2020-12-29 21:55:00|8994.3|8989.3|8997.3|8990.3|8998.2|8990.3|8993.4|8988.4|24
1609290000000|2020-12-30 01:00:00|8988.9|8983.9|8987.4|8982.4|8989.8|8984.8|8987.4|8982.4|60
1609290300000|2020-12-30 01:05:00|8987.7|8982.7|8983.9|8978.9|8988.3|8983.3|8983.4|8978.4|117
1609290600000|2020-12-30 01:10:00|8984.1|8979.1|8982.3|8977.3|8984.1|8979.1|8978.9|8973.9|145
1609290900000|2020-12-30 01:15:00|8982.5|8977.5|8983.2|8978.2|8983.9|8978.9|8981.9|8976.9|36
1609291200000|2020-12-30 01:20:00|8982.9|8977.9|8982.4|8977.4|8983.9|8978.9|8981.9|8976.9|43
1609291500000|2020-12-30 01:25:00|8982|8977|8981.9|8976.9|8983.3|8978.3|8980.9|8975.9|15
1609291800000|2020-12-30 01:30:00|8981.7|8976.7|8978.7|8973.7|8982.1|8977.1|8978.4|8973.4|42
1609292100000|2020-12-30 01:35:00|8978.9|8973.9|8975.4|8970.4|8980.1|8975.1|8974.2|8969.2|154
1609292400000|2020-12-30 01:40:00|8975.9|8970.9|8974.4|8969.4|8976.1|8971.1|8973|8968|176
1609292700000|2020-12-30 01:45:00|8974.2|8969.2|8974.7|8969.7|8975.8|8970.8|8973.4|8968.4|86
1609293000000|2020-12-30 01:50:00|8974.9|8969.9|8972.6|8967.6|8975.3|8970.3|8972.1|8967.1|72
1609293300000|2020-12-30 01:55:00|8972.8|8967.8|8973.5|8968.5|8973.9|8968.9|8971.9|8966.9|18
1609293600000|2020-12-30 02:00:00|8973.4|8968.4|8973.4|8968.4|8974.2|8969.2|8972.8|8967.8|33
1609293900000|2020-12-30 02:05:00|8973.2|8968.2|8974.2|8969.2|8976|8971|8973.2|8968.2|47
1609294200000|2020-12-30 02:10:00|8974|8969|8975.4|8970.4|8975.4|8970.4|8973.7|8968.7|7
1609294500000|2020-12-30 02:15:00|8975.2|8970.2|8976.9|8971.9|8976.9|8971.9|8974.4|8969.4|17
1609294800000|2020-12-30 02:20:00|8976.6|8971.6|8976.4|8971.4|8976.9|8971.9|8975.7|8970.7|5
1609295100000|2020-12-30 02:25:00|8976.7|8971.7|8975.9|8970.9|8976.7|8971.7|8974.9|8969.9|6
1609295400000|2020-12-30 02:30:00|8975.7|8970.7|8976.2|8971.2|8976.4|8971.4|8975.4|8970.4|15
1609295700000|2020-12-30 02:35:00|8975.9|8970.9|8974.9|8969.9|8975.9|8970.9|8973.7|8968.7|6
1609296000000|2020-12-30 02:40:00|8975.2|8970.2|8975.4|8970.4|8975.4|8970.4|8974.7|8969.7|5
1609296300000|2020-12-30 02:45:00|8975.2|8970.2|8973.9|8968.9|8975.9|8970.9|8973.2|8968.2|22
1609296600000|2020-12-30 02:50:00|8973.7|8968.7|8972.6|8967.6|8973.9|8968.9|8972.1|8967.1|31
1609296900000|2020-12-30 02:55:00|8972.3|8967.3|8973.5|8968.5|8973.9|8968.9|8972.1|8967.1|11
1609297200000|2020-12-30 03:00:00|8973.4|8968.4|8973.9|8968.9|8973.9|8968.9|8972.7|8967.7|42
1609297500000|2020-12-30 03:05:00|8974|8969|8973.9|8968.9|8974.4|8969.4|8973.4|8968.4|11
1609297800000|2020-12-30 03:10:00|8973.7|8968.7|8974.7|8969.7|8974.9|8969.9|8973.4|8968.4|3
1609298100000|2020-12-30 03:15:00|8974.9|8969.9|8974.9|8969.9|8975.1|8970.1|8974|8969|15
1609298400000|2020-12-30 03:20:00|8974.7|8969.7|8973.9|8968.9|8974.9|8969.9|8973.5|8968.5|8
1609298700000|2020-12-30 03:25:00|8974.2|8969.2|8973.4|8968.4|8974.4|8969.4|8972.9|8967.9|22
1609299000000|2020-12-30 03:30:00|8973.3|8968.3|8974.9|8969.9|8974.9|8969.9|8973.3|8968.3|9
1609299300000|2020-12-30 03:35:00|8974.7|8969.7|8975.4|8970.4|8975.8|8970.8|8974.4|8969.4|81
1609299600000|2020-12-30 03:40:00|8975.6|8970.6|8975.4|8970.4|8975.9|8970.9|8974.9|8969.9|49
1609299900000|2020-12-30 03:45:00|8975.1|8970.1|8976.4|8971.4|8976.6|8971.6|8974.9|8969.9|15
1609300200000|2020-12-30 03:50:00|8976.6|8971.6|8975.9|8970.9|8976.9|8971.9|8975.4|8970.4|12
1609300500000|2020-12-30 03:55:00|8976.1|8971.1|8976.4|8971.4|8976.9|8971.9|8975.9|8970.9|9
1609300800000|2020-12-30 04:00:00|8976.1|8971.1|8975.9|8970.9|8976.4|8971.4|8975.9|8970.9|5
1609301100000|2020-12-30 04:05:00|8975.7|8970.7|8975.6|8970.6|8976.4|8971.4|8975.4|8970.4|4
1609301400000|2020-12-30 04:10:00|8975.4|8970.4|8973.2|8968.2|8975.6|8970.6|8973|8968|9
1609301700000|2020-12-30 04:15:00|8973.4|8968.4|8973.7|8968.7|8973.9|8968.9|8973|8968|10
1609302000000|2020-12-30 04:20:00|8973.5|8968.5|8973|8968|8973.7|8968.7|8972.6|8967.6|6
1609302300000|2020-12-30 04:25:00|8972.9|8967.9|8972.6|8967.6|8973|8968|8972.1|8967.1|15
1609302600000|2020-12-30 04:30:00|8972.5|8967.5|8971.9|8966.9|8972.5|8967.5|8971.9|8966.9|10
1609302900000|2020-12-30 04:35:00|8971.7|8966.7|8972.4|8967.4|8972.4|8967.4|8970.9|8965.9|115
1609303200000|2020-12-30 04:40:00|8971.9|8966.9|8971.9|8966.9|8972.4|8967.4|8971.4|8966.4|20
1609303500000|2020-12-30 04:45:00|8971.6|8966.6|8971.1|8966.1|8971.9|8966.9|8970.9|8965.9|15
1609303800000|2020-12-30 04:50:00|8971.4|8966.4|8971.4|8966.4|8972.1|8967.1|8971.1|8966.1|11
1609304100000|2020-12-30 04:55:00|8971.6|8966.6|8973.4|8968.4|8973.9|8968.9|8971.6|8966.6|11
1609304400000|2020-12-30 05:00:00|8973.6|8968.6|8971.1|8966.1|8974.1|8969.1|8970.9|8965.9|17
1609304700000|2020-12-30 05:05:00|8970.9|8965.9|8969.8|8964.8|8971.3|8966.3|8969.1|8964.1|26
1609305000000|2020-12-30 05:10:00|8969.6|8964.6|8970.4|8965.4|8971.8|8966.8|8968.9|8963.9|15
1609305300000|2020-12-30 05:15:00|8970.6|8965.6|8969.6|8964.6|8970.8|8965.8|8969.6|8964.6|7
1609305600000|2020-12-30 05:20:00|8969.8|8964.8|8970.8|8965.8|8970.9|8965.9|8969.8|8964.8|13
1609305900000|2020-12-30 05:25:00|8970.4|8965.4|8971.8|8966.8|8971.8|8966.8|8970.4|8965.4|3
1609306200000|2020-12-30 05:30:00|8971.9|8966.9|8970.9|8965.9|8972.3|8967.3|8970.9|8965.9|12
1609306500000|2020-12-30 05:35:00|8970.6|8965.6|8970.9|8965.9|8971.3|8966.3|8970.1|8965.1|18
1609306800000|2020-12-30 05:40:00|8970.6|8965.6|8971.9|8966.9|8972.3|8967.3|8970.6|8965.6|30
1609307100000|2020-12-30 05:45:00|8971.8|8966.8|8971.3|8966.3|8971.9|8966.9|8970.6|8965.6|19
1609307400000|2020-12-30 05:50:00|8971.1|8966.1|8971.9|8966.9|8972.1|8967.1|8970.9|8965.9|6
1609307700000|2020-12-30 05:55:00|8972.1|8967.1|8973.9|8968.9|8973.9|8968.9|8971.9|8966.9|24
1609308000000|2020-12-30 06:00:00|8973.6|8968.6|8974.1|8969.1|8974.3|8969.3|8972.7|8967.7|8
1609308300000|2020-12-30 06:05:00|8973.9|8968.9|8974.9|8969.9|8975.1|8970.1|8973.9|8968.9|10
1609308600000|2020-12-30 06:10:00|8974.6|8969.6|8975.4|8970.4|8976.3|8971.3|8974.4|8969.4|15
1609308900000|2020-12-30 06:15:00|8975.6|8970.6|8978.8|8973.8|8978.8|8973.8|8975.4|8970.4|14
1609309200000|2020-12-30 06:20:00|8978.6|8973.6|8977.9|8972.9|8980.1|8975.1|8977.9|8972.9|24
1609309500000|2020-12-30 06:25:00|8978.1|8973.1|8977.9|8972.9|8978.3|8973.3|8977.3|8972.3|6
1609309800000|2020-12-30 06:30:00|8977.6|8972.6|8977.9|8972.9|8978.8|8973.8|8977.3|8972.3|21
1609310100000|2020-12-30 06:35:00|8977.6|8972.6|8977.4|8972.4|8978.3|8973.3|8977.4|8972.4|13
1609310400000|2020-12-30 06:40:00|8977.6|8972.6|8976.9|8971.9|8977.9|8972.9|8976.9|8971.9|10
1609310700000|2020-12-30 06:45:00|8977.1|8972.1|8976.9|8971.9|8978.1|8973.1|8976.9|8971.9|22
1609311000000|2020-12-30 06:50:00|8977.1|8972.1|8974.9|8969.9|8977.6|8972.6|8974.6|8969.6|2
1609311300000|2020-12-30 06:55:00|8975.1|8970.1|8975.8|8970.8|8975.8|8970.8|8973.4|8968.4|21
1609311600000|2020-12-30 07:00:00|8975.6|8970.6|8973.9|8968.9|8977.3|8972.3|8973.9|8968.9|17
1609311900000|2020-12-30 07:05:00|8974.1|8969.1|8974.9|8969.9|8975.1|8970.1|8973.9|8968.9|18
1609312200000|2020-12-30 07:10:00|8974.6|8969.6|8974.8|8969.8|8975.6|8970.6|8973.4|8968.4|17
1609312500000|2020-12-30 07:15:00|8974.9|8969.9|8975.3|8970.3|8975.3|8970.3|8973.4|8968.4|13
1609312800000|2020-12-30 07:20:00|8975.1|8970.1|8973.6|8968.6|8975.3|8970.3|8973.3|8968.3|16
1609313100000|2020-12-30 07:25:00|8973.4|8968.4|8973.1|8968.1|8973.8|8968.8|8973.1|8968.1|8
1609313400000|2020-12-30 07:30:00|8972.9|8967.9|8974.3|8969.3|8974.3|8969.3|8971.9|8966.9|65
1609313700000|2020-12-30 07:35:00|8974.1|8969.1|8976.9|8971.9|8977.6|8972.6|8973.6|8968.6|21
1609314000000|2020-12-30 07:40:00|8977.1|8972.1|8979.3|8974.3|8979.3|8974.3|8976.4|8971.4|22
1609314300000|2020-12-30 07:45:00|8979.1|8974.1|8976.8|8971.8|8979.8|8974.8|8976.4|8971.4|17
1609314600000|2020-12-30 07:50:00|8977.1|8972.1|8979.6|8974.6|8979.6|8974.6|8976.9|8971.9|14
1609314900000|2020-12-30 07:55:00|8979.4|8974.4|8983.4|8978.4|8984.9|8979.9|8979.4|8974.4|157
1609315200000|2020-12-30 08:00:00|8983.3|8978.3|8983.4|8978.4|8985.9|8980.9|8981.6|8976.6|124
1609315500000|2020-12-30 08:05:00|8982.9|8977.9|8990.8|8985.8|8990.8|8985.8|8982.4|8977.4|1076
1609315800000|2020-12-30 08:10:00|8990.6|8985.6|8987.3|8982.3|8990.6|8985.6|8985.4|8980.4|136
1609316100000|2020-12-30 08:15:00|8987.8|8982.8|8987.9|8982.9|8990.3|8985.3|8987.8|8982.8|42
1609316400000|2020-12-30 08:20:00|8987.6|8982.6|8991.1|8986.1|8992.1|8987.1|8987.3|8982.3|67
1609316700000|2020-12-30 08:25:00|8991.3|8986.3|8986.9|8981.9|8991.3|8986.3|8986.9|8981.9|44
1609317000000|2020-12-30 08:30:00|8987.1|8982.1|8988.8|8983.8|8989.1|8984.1|8986.6|8981.6|36
1609317300000|2020-12-30 08:35:00|8988.6|8983.6|8988.6|8983.6|8989.3|8984.3|8987.1|8982.1|14
1609317600000|2020-12-30 08:40:00|8988.4|8983.4|8987.8|8982.8|8989.6|8984.6|8987.4|8982.4|19
1609317900000|2020-12-30 08:45:00|8987.6|8982.6|8987.3|8982.3|8988.8|8983.8|8985.9|8980.9|51
1609318200000|2020-12-30 08:50:00|8987.5|8982.5|8987.7|8982.7|8987.9|8982.9|8986.8|8981.8|31
1609318500000|2020-12-30 08:55:00|8987.9|8982.9|8986.4|8981.4|8988.8|8983.8|8985.9|8980.9|83
1609318800000|2020-12-30 09:00:00|8986.6|8981.6|8987.3|8982.3|8988.3|8983.3|8986.4|8981.4|33
1609319100000|2020-12-30 09:05:00|8986.9|8981.9|8984.3|8979.3|8987.6|8982.6|8983.8|8978.8|41
1609319400000|2020-12-30 09:10:00|8984.1|8979.1|8984.8|8979.8|8985.8|8980.8|8983.3|8978.3|40
1609319700000|2020-12-30 09:15:00|8984.6|8979.6|8984.8|8979.8|8985.8|8980.8|8983.3|8978.3|20
1609320000000|2020-12-30 09:20:00|8984.6|8979.6|8984.8|8979.8|8984.8|8979.8|8983.6|8978.6|18
1609320300000|2020-12-30 09:25:00|8984.6|8979.6|8984.3|8979.3|8984.8|8979.8|8983.3|8978.3|18
1609320600000|2020-12-30 09:30:00|8984.6|8979.6|8984.3|8979.3|8985.8|8980.8|8983.3|8978.3|31
1609320900000|2020-12-30 09:35:00|8984.8|8979.8|8980.8|8975.8|8986.3|8981.3|8980.3|8975.3|71
1609321200000|2020-12-30 09:40:00|8981.1|8976.1|8978.8|8973.8|8981.1|8976.1|8977.8|8972.8|100
1609321500000|2020-12-30 09:45:00|8979|8974|8978.8|8973.8|8979.5|8974.5|8977.8|8972.8|40
1609321800000|2020-12-30 09:50:00|8978.6|8973.6|8978.8|8973.8|8979.3|8974.3|8977.8|8972.8|20
1609322100000|2020-12-30 09:55:00|8978.6|8973.6|8979.3|8974.3|8980.3|8975.3|8978.3|8973.3|27
1609322400000|2020-12-30 10:00:00|8979.5|8974.5|8978.3|8973.3|8980.3|8975.3|8978.3|8973.3|16
1609322700000|2020-12-30 10:05:00|8978.5|8973.5|8978.3|8973.3|8979.3|8974.3|8978.3|8973.3|22
1609323000000|2020-12-30 10:10:00|8978.1|8973.1|8976.3|8971.3|8978.8|8973.8|8976.1|8971.1|49
1609323300000|2020-12-30 10:15:00|8976.8|8971.8|8974.8|8969.8|8977.3|8972.3|8973.8|8968.8|27
1609323600000|2020-12-30 10:20:00|8974.6|8969.6|8972.8|8967.8|8974.8|8969.8|8972.3|8967.3|35
1609323900000|2020-12-30 10:25:00|8973.1|8968.1|8971.6|8966.6|8973.1|8968.1|8971.6|8966.6|46
1609324200000|2020-12-30 10:30:00|8971.3|8966.3|8970.3|8965.3|8972.1|8967.1|8969.3|8964.3|37
1609324500000|2020-12-30 10:35:00|8970.1|8965.1|8968.8|8963.8|8970.1|8965.1|8968.3|8963.3|33
1609324800000|2020-12-30 10:40:00|8969.1|8964.1|8969.8|8964.8|8970.3|8965.3|8968.3|8963.3|40
1609325100000|2020-12-30 10:45:00|8969.3|8964.3|8972.3|8967.3|8973.8|8968.8|8969.3|8964.3|66
1609325400000|2020-12-30 10:50:00|8972.5|8967.5|8969.8|8964.8|8972.6|8967.6|8969.8|8964.8|40
1609325700000|2020-12-30 10:55:00|8969.6|8964.6|8969.3|8964.3|8970.8|8965.8|8966.4|8961.4|69
1609326000000|2020-12-30 11:00:00|8969.8|8964.8|8970.8|8965.8|8970.8|8965.8|8968.3|8963.3|33
1609326300000|2020-12-30 11:05:00|8971.3|8966.3|8971.8|8966.8|8973.8|8968.8|8970.3|8965.3|69
1609326600000|2020-12-30 11:10:00|8971.6|8966.6|8973.8|8968.8|8973.8|8968.8|8970.8|8965.8|26
1609326900000|2020-12-30 11:15:00|8974.1|8969.1|8974.8|8969.8|8975.6|8970.6|8972.8|8967.8|51
1609327200000|2020-12-30 11:20:00|8975|8970|8976.8|8971.8|8976.8|8971.8|8974.3|8969.3|15
1609327500000|2020-12-30 11:25:00|8976.6|8971.6|8976.3|8971.3|8977.6|8972.6|8975.3|8970.3|16
1609327800000|2020-12-30 11:30:00|8976.6|8971.6|8974.1|8969.1|8976.8|8971.8|8973.8|8968.8|19
1609328100000|2020-12-30 11:35:00|8973.8|8968.8|8974.5|8969.5|8975.8|8970.8|8973.3|8968.3|22
1609328400000|2020-12-30 11:40:00|8974.6|8969.6|8973.3|8968.3|8975.5|8970.5|8973.3|8968.3|18
1609328700000|2020-12-30 11:45:00|8973.6|8968.6|8973.8|8968.8|8973.8|8968.8|8971.3|8966.3|22
1609329000000|2020-12-30 11:50:00|8974|8969|8972.6|8967.6|8974.6|8969.6|8972.3|8967.3|16
1609329300000|2020-12-30 11:55:00|8972.4|8967.4|8972.4|8967.4|8973.3|8968.3|8971.9|8966.9|26
1609329600000|2020-12-30 12:00:00|8972.6|8967.6|8973.1|8968.1|8974.6|8969.6|8972.3|8967.3|26
1609329900000|2020-12-30 12:05:00|8973.3|8968.3|8972.3|8967.3|8973.8|8968.8|8972.1|8967.1|37
1609330200000|2020-12-30 12:10:00|8972.1|8967.1|8972.4|8967.4|8972.8|8967.8|8971.5|8966.5|13
1609330500000|2020-12-30 12:15:00|8972.3|8967.3|8972.4|8967.4|8972.8|8967.8|8970.8|8965.8|64
1609330800000|2020-12-30 12:20:00|8972.5|8967.5|8970.6|8965.6|8973.2|8968.2|8970.6|8965.6|43
1609331100000|2020-12-30 12:25:00|8970.2|8965.2|8972|8967|8972.2|8967.2|8970.2|8965.2|43
1609331400000|2020-12-30 12:30:00|8971.9|8966.9|8972.4|8967.4|8972.4|8967.4|8970.4|8965.4|51
1609331700000|2020-12-30 12:35:00|8972.2|8967.2|8972.2|8967.2|8972.5|8967.5|8971.1|8966.1|54
1609332000000|2020-12-30 12:40:00|8972|8967|8970.6|8965.6|8972.4|8967.4|8970.6|8965.6|23
1609332300000|2020-12-30 12:45:00|8970.8|8965.8|8969.2|8964.2|8972|8967|8968.4|8963.4|70
1609332600000|2020-12-30 12:50:00|8969|8964|8968.9|8963.9|8970.9|8965.9|8968.7|8963.7|48
1609332900000|2020-12-30 12:55:00|8968.7|8963.7|8965.9|8960.9|8968.9|8963.9|8963.4|8958.4|240
1609333200000|2020-12-30 13:00:00|8966|8961|8968|8963|8968.5|8963.5|8965.5|8960.5|86
1609333500000|2020-12-30 13:05:00|8967.8|8962.8|8969.4|8964.4|8969.9|8964.9|8967.5|8962.5|98
1609333800000|2020-12-30 13:10:00|8969.5|8964.5|8970.3|8965.3|8970.5|8965.5|8967.5|8962.5|45
1609334100000|2020-12-30 13:15:00|8970.5|8965.5|8967.3|8962.3|8971|8966|8967.1|8962.1|75
1609334400000|2020-12-30 13:20:00|8967.1|8962.1|8965.3|8960.3|8968|8963|8965|8960|51
1609334700000|2020-12-30 13:25:00|8965|8960|8966.5|8961.5|8967.2|8962.2|8965|8960|53
1609335000000|2020-12-30 13:30:00|8966.7|8961.7|8968.6|8963.6|8969.2|8964.2|8965.5|8960.5|73
1609335300000|2020-12-30 13:35:00|8968.5|8963.5|8971|8966|8972|8967|8968.5|8963.5|101
1609335600000|2020-12-30 13:40:00|8970.8|8965.8|8967.4|8962.4|8971.5|8966.5|8966.5|8961.5|88
1609335900000|2020-12-30 13:45:00|8967.5|8962.5|8966.5|8961.5|8968.4|8963.4|8966.5|8961.5|33
1609336200000|2020-12-30 13:50:00|8966.7|8961.7|8966.5|8961.5|8967.5|8962.5|8966|8961|22
1609336500000|2020-12-30 13:55:00|8966.3|8961.3|8965.5|8960.5|8967.4|8962.4|8965|8960|39
1609336800000|2020-12-30 14:00:00|8965.4|8960.4|8956.8|8951.8|8965.5|8960.5|8954.5|8949.5|703
1609337100000|2020-12-30 14:05:00|8956.7|8951.7|8955.5|8950.5|8958|8953|8953.7|8948.7|248
1609337400000|2020-12-30 14:10:00|8955.6|8950.6|8962.9|8957.9|8963.9|8958.9|8955.2|8950.2|328
1609337700000|2020-12-30 14:15:00|8962.7|8957.7|8967.9|8962.9|8968.9|8963.9|8962.4|8957.4|158
1609338000000|2020-12-30 14:20:00|8968.3|8963.3|8971.4|8966.4|8971.9|8966.9|8968.3|8963.3|207
1609338300000|2020-12-30 14:25:00|8971.6|8966.6|8976.9|8971.9|8978.3|8973.3|8971.4|8966.4|460
1609338600000|2020-12-30 14:30:00|8976.8|8971.8|8973.3|8968.3|8977.4|8972.4|8970.9|8965.9|182
1609338900000|2020-12-30 14:35:00|8973.4|8968.4|8973.4|8968.4|8976.3|8971.3|8972.9|8967.9|108
1609339200000|2020-12-30 14:40:00|8973.3|8968.3|8973.9|8968.9|8977.1|8972.1|8973.1|8968.1|70
1609339500000|2020-12-30 14:45:00|8973.7|8968.7|8969.4|8964.4|8976.3|8971.3|8968.9|8963.9|202
1609339800000|2020-12-30 14:50:00|8969.6|8964.6|8965|8960|8969.6|8964.6|8964.7|8959.7|158
1609340100000|2020-12-30 14:55:00|8965.2|8960.2|8959.6|8954.6|8965.4|8960.4|8958.7|8953.7|275
1609340400000|2020-12-30 15:00:00|8959.4|8954.4|8960.9|8955.9|8961.4|8956.4|8955|8950|281
1609340700000|2020-12-30 15:05:00|8961.1|8956.1|8963.3|8958.3|8963.4|8958.4|8960.4|8955.4|107
1609341000000|2020-12-30 15:10:00|8963.6|8958.6|8967.8|8962.8|8968.1|8963.1|8963.4|8958.4|165
1609341300000|2020-12-30 15:15:00|8967.9|8962.9|8966.7|8961.7|8970.6|8965.6|8965.9|8960.9|237
1609341600000|2020-12-30 15:20:00|8966.6|8961.6|8967.8|8962.8|8968.1|8963.1|8965.8|8960.8|86
1609341900000|2020-12-30 15:25:00|8967.6|8962.6|8968.1|8963.1|8969.1|8964.1|8966.6|8961.6|67
1609342200000|2020-12-30 15:30:00|8968.3|8963.3|8963.5|8958.5|8968.3|8963.3|8963|8958|187
1609342500000|2020-12-30 15:35:00|8963.4|8958.4|8963.2|8958.2|8965.6|8960.6|8960.4|8955.4|174
1609342800000|2020-12-30 15:40:00|8963.1|8958.1|8963.3|8958.3|8964.1|8959.1|8960.5|8955.5|106
1609343100000|2020-12-30 15:45:00|8963.4|8958.4|8958.4|8953.4|8966.7|8961.7|8958.1|8953.1|619
1609343400000|2020-12-30 15:50:00|8958.2|8953.2|8968.8|8963.8|8968.9|8963.9|8956.4|8951.4|536
1609343700000|2020-12-30 15:55:00|8968.9|8963.9|8960.4|8955.4|8968.9|8963.9|8959.6|8954.6|227
1609344000000|2020-12-30 16:00:00|8960.6|8955.6|8963.9|8958.9|8965.1|8960.1|8959.4|8954.4|172
1609344300000|2020-12-30 16:05:00|8963.8|8958.8|8961.8|8956.8|8964.8|8959.8|8961.6|8956.6|87
1609344600000|2020-12-30 16:10:00|8962.1|8957.1|8965.3|8960.3|8965.3|8960.3|8961.3|8956.3|47
1609344900000|2020-12-30 16:15:00|8965.4|8960.4|8966.9|8961.9|8967.4|8962.4|8964.4|8959.4|97
1609345200000|2020-12-30 16:20:00|8967.1|8962.1|8967.6|8962.6|8969.3|8964.3|8966.9|8961.9|109
1609345500000|2020-12-30 16:25:00|8967.8|8962.8|8970.3|8965.3|8970.3|8965.3|8966.8|8961.8|114
1609345800000|2020-12-30 16:30:00|8970.4|8965.4|8968.9|8963.9|8970.4|8965.4|8966.4|8961.4|158
1609346100000|2020-12-30 16:35:00|8968.7|8963.7|8971.8|8966.8|8971.9|8966.9|8968.5|8963.5|68
1609346400000|2020-12-30 16:40:00|8971.9|8966.9|8969.3|8964.3|8973.1|8968.1|8968.9|8963.9|110
1609346700000|2020-12-30 16:45:00|8969.4|8964.4|8971.8|8966.8|8971.9|8966.9|8969.1|8964.1|43
1609347000000|2020-12-30 16:50:00|8971.6|8966.6|8971.4|8966.4|8973.3|8968.3|8970.1|8965.1|59
1609347300000|2020-12-30 16:55:00|8971.3|8966.3|8972.1|8967.1|8972.9|8967.9|8970.4|8965.4|26
1609347600000|2020-12-30 17:00:00|8972.3|8967.3|8971.8|8966.8|8972.8|8967.8|8970.4|8965.4|29
1609347900000|2020-12-30 17:05:00|8971.4|8966.4|8970.6|8965.6|8971.9|8966.9|8969.4|8964.4|34
1609348200000|2020-12-30 17:10:00|8970.4|8965.4|8971.4|8966.4|8972.1|8967.1|8969.8|8964.8|17
1609348500000|2020-12-30 17:15:00|8971.3|8966.3|8974.4|8969.4|8974.8|8969.8|8971.3|8966.3|76
1609348800000|2020-12-30 17:20:00|8974.1|8969.1|8972.1|8967.1|8974.5|8969.5|8971.6|8966.6|43
1609349100000|2020-12-30 17:25:00|8972.3|8967.3|8971.8|8966.8|8972.3|8967.3|8970.3|8965.3|19
1609349400000|2020-12-30 17:30:00|8971.6|8966.6|8970.3|8965.3|8971.8|8966.8|8969.8|8964.8|31
1609349700000|2020-12-30 17:35:00|8970.7|8965.7|8969.9|8964.9|8970.9|8965.9|8968.9|8963.9|41
1609350000000|2020-12-30 17:40:00|8969.8|8964.8|8969.4|8964.4|8970.3|8965.3|8968.9|8963.9|52
1609350300000|2020-12-30 17:45:00|8969.3|8964.3|8969.6|8964.6|8971.1|8966.1|8969.3|8964.3|58
1609350600000|2020-12-30 17:50:00|8969.4|8964.4|8969.6|8964.6|8970.3|8965.3|8968.9|8963.9|53
1609350900000|2020-12-30 17:55:00|8969.8|8964.8|8967.8|8962.8|8969.9|8964.9|8967.8|8962.8|20
1609351200000|2020-12-30 18:00:00|8967.6|8962.6|8968.1|8963.1|8968.6|8963.6|8966.8|8961.8|17
1609351500000|2020-12-30 18:05:00|8967.9|8962.9|8967.8|8962.8|8968.1|8963.1|8967.1|8962.1|14
1609351800000|2020-12-30 18:10:00|8967.9|8962.9|8966.8|8961.8|8967.9|8962.9|8966.8|8961.8|7
1609352100000|2020-12-30 18:15:00|8967.2|8962.2|8966.8|8961.8|8967.3|8962.3|8965.4|8960.4|11
1609352400000|2020-12-30 18:20:00|8966.6|8961.6|8967.3|8962.3|8967.4|8962.4|8966.3|8961.3|26
1609352700000|2020-12-30 18:25:00|8967.1|8962.1|8966.3|8961.3|8967.4|8962.4|8965.9|8960.9|15
1609353000000|2020-12-30 18:30:00|8966.4|8961.4|8966.3|8961.3|8967.9|8962.9|8965.8|8960.8|33
1609353300000|2020-12-30 18:35:00|8966.4|8961.4|8966.5|8961.5|8966.5|8961.5|8965.6|8960.6|18
1609353600000|2020-12-30 18:40:00|8966.4|8961.4|8966.1|8961.1|8967.2|8962.2|8965.9|8960.9|7
1609353900000|2020-12-30 18:45:00|8966.3|8961.3|8966.8|8961.8|8967|8962|8965.9|8960.9|40
1609354200000|2020-12-30 18:50:00|8967|8962|8965.4|8960.4|8967.3|8962.3|8965.4|8960.4|28
1609354500000|2020-12-30 18:55:00|8965.3|8960.3|8965.1|8960.1|8966.8|8961.8|8964.6|8959.6|33
1609354800000|2020-12-30 19:00:00|8965.3|8960.3|8964.3|8959.3|8965.4|8960.4|8964.3|8959.3|25
1609355100000|2020-12-30 19:05:00|8964.4|8959.4|8966.6|8961.6|8966.6|8961.6|8963.8|8958.8|39
1609355400000|2020-12-30 19:10:00|8966.8|8961.8|8966.8|8961.8|8967.8|8962.8|8966.3|8961.3|30
1609355700000|2020-12-30 19:15:00|8966.9|8961.9|8968.4|8963.4|8968.6|8963.6|8966.8|8961.8|15
1609356000000|2020-12-30 19:20:00|8968.3|8963.3|8967.9|8962.9|8968.3|8963.3|8967.3|8962.3|4
1609356300000|2020-12-30 19:25:00|8968.1|8963.1|8968.6|8963.6|8968.8|8963.8|8967.8|8962.8|10
1609356600000|2020-12-30 19:30:00|8968.8|8963.8|8970.3|8965.3|8970.5|8965.5|8968.8|8963.8|31
1609356900000|2020-12-30 19:35:00|8970.5|8965.5|8968.1|8963.1|8971.4|8966.4|8968.1|8963.1|59
1609357200000|2020-12-30 19:40:00|8967.9|8962.9|8967|8962|8968.3|8963.3|8966.6|8961.6|34
1609357500000|2020-12-30 19:45:00|8967.1|8962.1|8967.5|8962.5|8968.5|8963.5|8966.8|8961.8|18
1609357800000|2020-12-30 19:50:00|8967.6|8962.6|8967.6|8962.6|8968.8|8963.8|8967.3|8962.3|14
1609358100000|2020-12-30 19:55:00|8967.4|8962.4|8967.4|8962.4|8967.8|8962.8|8964.8|8959.8|106
1609358400000|2020-12-30 20:00:00|8967|8962|8965.3|8960.3|8967.1|8962.1|8964.3|8959.3|42
1609358700000|2020-12-30 20:05:00|8965.1|8960.1|8964.8|8959.8|8965.3|8960.3|8964.8|8959.8|13
1609359000000|2020-12-30 20:10:00|8965|8960|8964.4|8959.4|8965.8|8960.8|8964.4|8959.4|21
1609359300000|2020-12-30 20:15:00|8963.4|8958.4|8963.3|8958.3|8963.4|8958.4|8962.9|8957.9|79
1609359600000|2020-12-30 20:20:00|8963.4|8958.4|8963.4|8958.4|8963.9|8958.9|8963.2|8958.2|82
1609359900000|2020-12-30 20:25:00|8963.6|8958.6|8962.4|8957.4|8963.6|8958.6|8961.9|8956.9|270
1609360200000|2020-12-30 20:30:00|8962.8|8957.8|8961.9|8956.9|8962.8|8957.8|8961.7|8956.7|39
1609360500000|2020-12-30 20:35:00|8962.1|8957.1|8962.1|8957.1|8962.4|8957.4|8961.9|8956.9|18
1609360800000|2020-12-30 20:40:00|8961.9|8956.9|8962.4|8957.4|8962.6|8957.6|8961.7|8956.7|10
1609361100000|2020-12-30 20:45:00|8962.6|8957.6|8963.4|8958.4|8963.4|8958.4|8961.9|8956.9|14
1609361400000|2020-12-30 20:50:00|8963.1|8958.1|8963.1|8958.1|8963.8|8958.8|8962.9|8957.9|22
1609361700000|2020-12-30 20:55:00|8963.4|8958.4|8964.4|8959.4|8965.3|8960.3|8963.4|8958.4|53
1609362000000|2020-12-30 21:00:00|8964.3|8959.3|8962.4|8957.4|8965.1|8960.1|8962.4|8957.4|88
1609362300000|2020-12-30 21:05:00|8961.9|8956.9|8960.6|8955.6|8961.9|8956.9|8960.4|8955.4|20
1609362600000|2020-12-30 21:10:00|8960.8|8955.8|8961.4|8956.4|8962.4|8957.4|8960.6|8955.6|9
1609362900000|2020-12-30 21:15:00|8961.6|8956.6|8961.9|8956.9|8962.1|8957.1|8960.9|8955.9|4
1609363200000|2020-12-30 21:20:00|8962.1|8957.1|8961.4|8956.4|8962.1|8957.1|8961.4|8956.4|5
1609363500000|2020-12-30 21:25:00|8961.3|8956.3|8961.9|8956.9|8961.9|8956.9|8960.9|8955.9|12
1609363800000|2020-12-30 21:30:00|8961.8|8956.8|8961.1|8956.1|8961.8|8956.8|8960.9|8955.9|21
1609364100000|2020-12-30 21:35:00|8960.9|8955.9|8959.9|8954.9|8961.1|8956.1|8959.9|8954.9|12
1609364400000|2020-12-30 21:40:00|8960.1|8955.1|8959.8|8954.8|8960.4|8955.4|8959.6|8954.6|17
1609364700000|2020-12-30 21:45:00|8959.9|8954.9|8959.3|8954.3|8959.9|8954.9|8958.9|8953.9|23
1609365000000|2020-12-30 21:50:00|8959.4|8954.4|8958.3|8953.3|8959.8|8954.8|8958.2|8953.2|23
1609365300000|2020-12-30 21:55:00|8958.4|8953.4|8956.6|8951.6|8958.4|8953.4|8956.5|8951.5|169
1609376400000|2020-12-31 01:00:00|8953.1|8948.1|8952.7|8947.7|8953.7|8948.7|8951.1|8946.1|101
1609376700000|2020-12-31 01:05:00|8952.9|8947.9|8954.9|8949.9|8955.1|8950.1|8950.4|8945.4|63
1609377000000|2020-12-31 01:10:00|8954.7|8949.7|8954.5|8949.5|8955.8|8950.8|8953.7|8948.7|20
1609377300000|2020-12-31 01:15:00|8954.3|8949.3|8952.9|8947.9|8954.8|8949.8|8952.5|8947.5|19
1609377600000|2020-12-31 01:20:00|8953.1|8948.1|8954.1|8949.1|8954.3|8949.3|8953.1|8948.1|9
1609377900000|2020-12-31 01:25:00|8954.2|8949.2|8955.9|8950.9|8956.3|8951.3|8954|8949|15
1609378200000|2020-12-31 01:30:00|8955.7|8950.7|8954.9|8949.9|8956.9|8951.9|8954.9|8949.9|24
1609378500000|2020-12-31 01:35:00|8955.3|8950.3|8955.4|8950.4|8955.4|8950.4|8954.4|8949.4|8
1609378800000|2020-12-31 01:40:00|8955.2|8950.2|8955.2|8950.2|8955.2|8950.2|8954|8949|18
1609379100000|2020-12-31 01:45:00|8955|8950|8953.7|8948.7|8955.4|8950.4|8952.7|8947.7|26
1609379400000|2020-12-31 01:50:00|8953.9|8948.9|8951.7|8946.7|8953.9|8948.9|8951.5|8946.5|12
1609379700000|2020-12-31 01:55:00|8951.9|8946.9|8951.9|8946.9|8952.7|8947.7|8951.7|8946.7|8
1609380000000|2020-12-31 02:00:00|8952|8947|8951.5|8946.5|8952.4|8947.4|8951.5|8946.5|12
1609380300000|2020-12-31 02:05:00|8951.4|8946.4|8950.5|8945.5|8951.4|8946.4|8950|8945|6
1609380600000|2020-12-31 02:10:00|8950.4|8945.4|8951.4|8946.4|8951.6|8946.6|8950.4|8945.4|6
1609380900000|2020-12-31 02:15:00|8951.5|8946.5|8950|8945|8951.9|8946.9|8949.9|8944.9|31
1609381200000|2020-12-31 02:20:00|8950.2|8945.2|8950.9|8945.9|8951.4|8946.4|8950|8945|8
1609381500000|2020-12-31 02:25:00|8951.1|8946.1|8951.4|8946.4|8951.4|8946.4|8950.5|8945.5|1
1609381800000|2020-12-31 02:30:00|8951.2|8946.2|8951.4|8946.4|8951.9|8946.9|8951|8946|10
1609382100000|2020-12-31 02:35:00|8951.5|8946.5|8953.1|8948.1|8953.3|8948.3|8951.5|8946.5|7
1609382400000|2020-12-31 02:40:00|8953.3|8948.3|8955.4|8950.4|8956.4|8951.4|8952.9|8947.9|46
1609382700000|2020-12-31 02:45:00|8955.6|8950.6|8964.4|8959.4|8965.8|8960.8|8955.6|8950.6|105
1609383000000|2020-12-31 02:50:00|8964.2|8959.2|8965.4|8960.4|8965.9|8960.9|8963.5|8958.5|34
1609383300000|2020-12-31 02:55:00|8965.2|8960.2|8963.2|8958.2|8966.3|8961.3|8963|8958|7
1609383600000|2020-12-31 03:00:00|8963.4|8958.4|8961.2|8956.2|8963.4|8958.4|8961|8956|33
1609383900000|2020-12-31 03:05:00|8961|8956|8962.5|8957.5|8963.3|8958.3|8960.5|8955.5|52
1609384200000|2020-12-31 03:10:00|8962.7|8957.7|8964.2|8959.2|8964.4|8959.4|8961.9|8956.9|5
1609384500000|2020-12-31 03:15:00|8964|8959|8963.4|8958.4|8964.4|8959.4|8962.9|8957.9|3
1609384800000|2020-12-31 03:20:00|8963.6|8958.6|8965|8960|8965.3|8960.3|8963.6|8958.6|51
1609385100000|2020-12-31 03:25:00|8964.9|8959.9|8962.9|8957.9|8965.3|8960.3|8962.7|8957.7|31
1609385400000|2020-12-31 03:30:00|8963.1|8958.1|8962.3|8957.3|8963.9|8958.9|8961.7|8956.7|11
1609385700000|2020-12-31 03:35:00|8962.1|8957.1|8962.9|8957.9|8963.3|8958.3|8961.9|8956.9|6
1609386000000|2020-12-31 03:40:00|8962.7|8957.7|8962.9|8957.9|8963.3|8958.3|8962.3|8957.3|26
1609386300000|2020-12-31 03:45:00|8962.5|8957.5|8962.4|8957.4|8962.7|8957.7|8961.6|8956.6|21
1609386600000|2020-12-31 03:50:00|8962.2|8957.2|8961.6|8956.6|8962.4|8957.4|8961.6|8956.6|23
1609386900000|2020-12-31 03:55:00|8961.5|8956.5|8962.5|8957.5|8963.3|8958.3|8961.1|8956.1|10
1609387200000|2020-12-31 04:00:00|8962.4|8957.4|8964.1|8959.1|8964.3|8959.3|8962|8957|6
1609387500000|2020-12-31 04:05:00|8964.3|8959.3|8963.8|8958.8|8964.3|8959.3|8962.9|8957.9|5
1609387800000|2020-12-31 04:10:00|8963.9|8958.9|8963.1|8958.1|8964.3|8959.3|8962.9|8957.9|8
1609388100000|2020-12-31 04:15:00|8963.3|8958.3|8962.4|8957.4|8963.5|8958.5|8962.2|8957.2|1
1609388400000|2020-12-31 04:20:00|8962.6|8957.6|8963.4|8958.4|8963.6|8958.6|8962.4|8957.4|6
1609388700000|2020-12-31 04:25:00|8963.6|8958.6|8963.8|8958.8|8963.9|8958.9|8962.9|8957.9|6
1609389000000|2020-12-31 04:30:00|8963.6|8958.6|8963.8|8958.8|8964.1|8959.1|8963.4|8958.4|3
1609389300000|2020-12-31 04:35:00|8963.9|8958.9|8964.4|8959.4|8964.6|8959.6|8963.4|8958.4|6
1609389600000|2020-12-31 04:40:00|8964.6|8959.6|8964.9|8959.9|8965.1|8960.1|8964.1|8959.1|2
1609389900000|2020-12-31 04:45:00|8965.1|8960.1|8965.4|8960.4|8965.8|8960.8|8964.9|8959.9|13
1609390200000|2020-12-31 04:50:00|8965.1|8960.1|8964.9|8959.9|8965.4|8960.4|8964.4|8959.4|5
1609390500000|2020-12-31 04:55:00|8965.1|8960.1|8964.9|8959.9|8965.3|8960.3|8964.6|8959.6|7
1609390800000|2020-12-31 05:00:00|8964.4|8959.4|8964.8|8959.8|8965.6|8960.6|8964.1|8959.1|3
1609391100000|2020-12-31 05:05:00|8964.6|8959.6|8964.1|8959.1|8964.9|8959.9|8963.9|8958.9|2
1609391400000|2020-12-31 05:10:00|8963.9|8958.9|8962.7|8957.7|8964.4|8959.4|8962.4|8957.4|3
1609391700000|2020-12-31 05:15:00|8962.4|8957.4|8962.4|8957.4|8962.7|8957.7|8961.8|8956.8|2
1609392000000|2020-12-31 05:20:00|8962.2|8957.2|8961.5|8956.5|8962.4|8957.4|8961|8956|2
1609392300000|2020-12-31 05:25:00|8961.3|8956.3|8960.6|8955.6|8961.5|8956.5|8960.6|8955.6|2
1609392600000|2020-12-31 05:30:00|8960.8|8955.8|8958.9|8953.9|8960.8|8955.8|8958.9|8953.9|25
1609392900000|2020-12-31 05:35:00|8959.1|8954.1|8958.8|8953.8|8959.3|8954.3|8958.4|8953.4|3
1609393200000|2020-12-31 05:40:00|8958.6|8953.6|8959.9|8954.9|8960.3|8955.3|8958.6|8953.6|3
1609393500000|2020-12-31 05:45:00|8959.5|8954.5|8960.1|8955.1|8960.3|8955.3|8959.4|8954.4|3
1609393800000|2020-12-31 05:50:00|8960.3|8955.3|8959.6|8954.6|8960.3|8955.3|8958.9|8953.9|2
1609394100000|2020-12-31 05:55:00|8959.4|8954.4|8961.9|8956.9|8961.9|8956.9|8959.4|8954.4|55
1609394400000|2020-12-31 06:00:00|8961.7|8956.7|8961.3|8956.3|8961.8|8956.8|8960.4|8955.4|3
1609394700000|2020-12-31 06:05:00|8961.4|8956.4|8960.8|8955.8|8961.8|8956.8|8960.4|8955.4|11
1609395000000|2020-12-31 06:10:00|8960.9|8955.9|8961.9|8956.9|8962.8|8957.8|8960.6|8955.6|19
1609395300000|2020-12-31 06:15:00|8962.1|8957.1|8963.1|8958.1|8963.4|8958.4|8961.9|8956.9|6
1609395600000|2020-12-31 06:20:00|8962.9|8957.9|8962.8|8957.8|8963.3|8958.3|8962.4|8957.4|2
1609395900000|2020-12-31 06:25:00|8962.9|8957.9|8959.5|8954.5|8962.9|8957.9|8959.4|8954.4|21
1609396200000|2020-12-31 06:30:00|8960|8955|8959.9|8954.9|8961|8956|8959.4|8954.4|6
1609396500000|2020-12-31 06:35:00|8960.1|8955.1|8960.8|8955.8|8960.9|8955.9|8959.9|8954.9|3
1609396800000|2020-12-31 06:40:00|8960.7|8955.7|8961.8|8956.8|8962.1|8957.1|8960.4|8955.4|5
1609397100000|2020-12-31 06:45:00|8961.9|8956.9|8960.9|8955.9|8961.9|8956.9|8959.9|8954.9|15
1609397400000|2020-12-31 06:50:00|8961.1|8956.1|8962.4|8957.4|8962.4|8957.4|8960.9|8955.9|6
1609397700000|2020-12-31 06:55:00|8962.1|8957.1|8961.1|8956.1|8962.1|8957.1|8960.6|8955.6|1
1609398000000|2020-12-31 07:00:00|8961.3|8956.3|8958.3|8953.3|8961.6|8956.6|8957.9|8952.9|27
1609398300000|2020-12-31 07:05:00|8958.4|8953.4|8957.9|8952.9|8958.5|8953.5|8956.9|8951.9|9
1609398600000|2020-12-31 07:10:00|8958.1|8953.1|8959.4|8954.4|8961.3|8956.3|8957.9|8952.9|76
1609398900000|2020-12-31 07:15:00|8959.6|8954.6|8955.9|8950.9|8960.3|8955.3|8955.9|8950.9|51
1609399200000|2020-12-31 07:20:00|8956.1|8951.1|8955.2|8950.2|8956.8|8951.8|8954.7|8949.7|34
1609399500000|2020-12-31 07:25:00|8955.4|8950.4|8956.4|8951.4|8956.9|8951.9|8954.9|8949.9|25
1609399800000|2020-12-31 07:30:00|8956.3|8951.3|8956.4|8951.4|8958|8953|8955.9|8950.9|15
1609400100000|2020-12-31 07:35:00|8956.2|8951.2|8958.8|8953.8|8958.9|8953.9|8956.2|8951.2|12
1609400400000|2020-12-31 07:40:00|8958.7|8953.7|8957.1|8952.1|8959.3|8954.3|8956.9|8951.9|7
1609400700000|2020-12-31 07:45:00|8957.3|8952.3|8958.4|8953.4|8959.4|8954.4|8957.3|8952.3|17
1609401000000|2020-12-31 07:50:00|8957.9|8952.9|8956.3|8951.3|8959.1|8954.1|8956.1|8951.1|15
1609401300000|2020-12-31 07:55:00|8956.5|8951.5|8956.3|8951.3|8958.4|8953.4|8954.9|8949.9|33
1609401600000|2020-12-31 08:00:00|8956.5|8951.5|8955.4|8950.4|8958.6|8953.6|8954.1|8949.1|68
1609401900000|2020-12-31 08:05:00|8955.2|8950.2|8957.1|8952.1|8957.3|8952.3|8954.5|8949.5|27
1609402200000|2020-12-31 08:10:00|8956.9|8951.9|8958.4|8953.4|8959.9|8954.9|8956.9|8951.9|25
1609402500000|2020-12-31 08:15:00|8958.2|8953.2|8958.9|8953.9|8959.3|8954.3|8956.9|8951.9|15
1609402800000|2020-12-31 08:20:00|8958.6|8953.6|8959.8|8954.8|8959.9|8954.9|8958.4|8953.4|16
1609403100000|2020-12-31 08:25:00|8959.9|8954.9|8959.8|8954.8|8962|8957|8959.1|8954.1|32
1609403400000|2020-12-31 08:30:00|8959.6|8954.6|8953.2|8948.2|8959.8|8954.8|8952.6|8947.6|47
1609403700000|2020-12-31 08:35:00|8953.3|8948.3|8957.8|8952.8|8958.3|8953.3|8950.9|8945.9|64
1609404000000|2020-12-31 08:40:00|8957.9|8952.9|8957.8|8952.8|8959.1|8954.1|8956.1|8951.1|43
1609404300000|2020-12-31 08:45:00|8957.6|8952.6|8953.9|8948.9|8957.8|8952.8|8953.9|8948.9|39
1609404600000|2020-12-31 08:50:00|8953.7|8948.7|8953.6|8948.6|8954.1|8949.1|8950.4|8945.4|52
1609404900000|2020-12-31 08:55:00|8953.8|8948.8|8952.4|8947.4|8955.8|8950.8|8951.4|8946.4|14
1609405200000|2020-12-31 09:00:00|8952.6|8947.6|8953.9|8948.9|8954.6|8949.6|8952.4|8947.4|16
1609405500000|2020-12-31 09:05:00|8954.1|8949.1|8958.6|8953.6|8958.8|8953.8|8953.9|8948.9|27
1609405800000|2020-12-31 09:10:00|8958.4|8953.4|8959.9|8954.9|8960.8|8955.8|8957.9|8952.9|64
1609406100000|2020-12-31 09:15:00|8960.1|8955.1|8962.4|8957.4|8965.3|8960.3|8959.9|8954.9|82
1609406400000|2020-12-31 09:20:00|8962.3|8957.3|8964.9|8959.9|8965.3|8960.3|8962.3|8957.3|17
1609406700000|2020-12-31 09:25:00|8965.1|8960.1|8961.9|8956.9|8965.3|8960.3|8961.4|8956.4|36
1609407000000|2020-12-31 09:30:00|8962.1|8957.1|8964.8|8959.8|8964.8|8959.8|8961.1|8956.1|24
1609407300000|2020-12-31 09:35:00|8964.6|8959.6|8960.9|8955.9|8964.6|8959.6|8960.9|8955.9|33
1609407600000|2020-12-31 09:40:00|8960.7|8955.7|8958.9|8953.9|8961.4|8956.4|8956.9|8951.9|66
1609407900000|2020-12-31 09:45:00|8958.6|8953.6|8956.8|8951.8|8959.3|8954.3|8955.9|8950.9|36
1609408200000|2020-12-31 09:50:00|8956.6|8951.6|8957.6|8952.6|8958.3|8953.3|8953.4|8948.4|60
1609408500000|2020-12-31 09:55:00|8957.4|8952.4|8961.3|8956.3|8962.3|8957.3|8956.6|8951.6|89
1609408800000|2020-12-31 10:00:00|8961.5|8956.5|8959.1|8954.1|8962.3|8957.3|8957.9|8952.9|56
1609409100000|2020-12-31 10:05:00|8959.3|8954.3|8960.8|8955.8|8960.8|8955.8|8958.9|8953.9|26
1609409400000|2020-12-31 10:10:00|8960.9|8955.9|8958.6|8953.6|8961.3|8956.3|8958.4|8953.4|28
1609409700000|2020-12-31 10:15:00|8958.8|8953.8|8956.1|8951.1|8958.8|8953.8|8955.4|8950.4|36
1609410000000|2020-12-31 10:20:00|8956.3|8951.3|8957|8952|8957.8|8952.8|8955.4|8950.4|19
1609410300000|2020-12-31 10:25:00|8957.1|8952.1|8957.6|8952.6|8958.6|8953.6|8956.4|8951.4|39
1609410600000|2020-12-31 10:30:00|8957.8|8952.8|8954.9|8949.9|8958.6|8953.6|8954.4|8949.4|29
1609410900000|2020-12-31 10:35:00|8955.3|8950.3|8957.3|8952.3|8957.3|8952.3|8954.4|8949.4|25
1609411200000|2020-12-31 10:40:00|8957.5|8952.5|8958.8|8953.8|8958.8|8953.8|8956.2|8951.2|44
1609411500000|2020-12-31 10:45:00|8958.6|8953.6|8958.3|8953.3|8960.3|8955.3|8957.4|8952.4|61
1609411800000|2020-12-31 10:50:00|8958.6|8953.6|8958.8|8953.8|8958.8|8953.8|8956.9|8951.9|8
1609412100000|2020-12-31 10:55:00|8958.4|8953.4|8958.1|8953.1|8960|8955|8957.9|8952.9|51
1609412400000|2020-12-31 11:00:00|8958.3|8953.3|8958.1|8953.1|8960.3|8955.3|8957.4|8952.4|16
1609412700000|2020-12-31 11:05:00|8958.3|8953.3|8959.4|8954.4|8960.9|8955.9|8957.9|8952.9|23
1609413000000|2020-12-31 11:10:00|8959.6|8954.6|8959.4|8954.4|8959.8|8954.8|8958.3|8953.3|13
1609413300000|2020-12-31 11:15:00|8959.8|8954.8|8959.1|8954.1|8961.2|8956.2|8958.9|8953.9|29
1609413600000|2020-12-31 11:20:00|8959.3|8954.3|8956.3|8951.3|8959.3|8954.3|8955.9|8950.9|20
1609413900000|2020-12-31 11:25:00|8956.5|8951.5|8957.1|8952.1|8957.9|8952.9|8956.1|8951.1|23
1609414200000|2020-12-31 11:30:00|8956.8|8951.8|8959.6|8954.6|8960.4|8955.4|8956.4|8951.4|13
1609414500000|2020-12-31 11:35:00|8959.8|8954.8|8961.8|8956.8|8962.3|8957.3|8959.3|8954.3|11
1609414800000|2020-12-31 11:40:00|8962.1|8957.1|8961.3|8956.3|8962.3|8957.3|8960.3|8955.3|24
1609415100000|2020-12-31 11:45:00|8961.1|8956.1|8963.3|8958.3|8964.3|8959.3|8960.9|8955.9|78
1609415400000|2020-12-31 11:50:00|8963.8|8958.8|8964.6|8959.6|8965.6|8960.6|8962.3|8957.3|62
1609415700000|2020-12-31 11:55:00|8964.3|8959.3|8962.3|8957.3|8965.3|8960.3|8961.8|8956.8|43
1609416000000|2020-12-31 12:00:00|8962.6|8957.6|8961.3|8956.3|8964|8959|8960.4|8955.4|45
1609416300000|2020-12-31 12:05:00|8961.7|8956.7|8960.8|8955.8|8961.7|8956.7|8959|8954|31
1609416600000|2020-12-31 12:10:00|8961|8956|8961.3|8956.3|8961.4|8956.4|8959.4|8954.4|18
1609416900000|2020-12-31 12:15:00|8961.4|8956.4|8963.3|8958.3|8964.3|8959.3|8960.4|8955.4|26
1609417200000|2020-12-31 12:20:00|8963.2|8958.2|8964.8|8959.8|8964.8|8959.8|8962.4|8957.4|22
1609417500000|2020-12-31 12:25:00|8965|8960|8967.1|8962.1|8967.4|8962.4|8963.4|8958.4|83
1609417800000|2020-12-31 12:30:00|8967.3|8962.3|8968.1|8963.1|8968.3|8963.3|8966.9|8961.9|35
1609418100000|2020-12-31 12:35:00|8967.9|8962.9|8966.1|8961.1|8968.1|8963.1|8965.4|8960.4|16
1609418400000|2020-12-31 12:40:00|8965.9|8960.9|8966.4|8961.4|8968.3|8963.3|8965.9|8960.9|26
1609418700000|2020-12-31 12:45:00|8966.6|8961.6|8967.3|8962.3|8967.8|8962.8|8965.6|8960.6|16
1609419000000|2020-12-31 12:50:00|8967.1|8962.1|8970.3|8965.3|8970.3|8965.3|8966.4|8961.4|63
1609419300000|2020-12-31 12:55:00|8970.8|8965.8|8964.4|8959.4|8971.3|8966.3|8964.4|8959.4|56
1609419600000|2020-12-31 13:00:00|8964.6|8959.6|8964.9|8959.9|8967.8|8962.8|8964.4|8959.4|44
1609419900000|2020-12-31 13:05:00|8965.1|8960.1|8963.8|8958.8|8965.5|8960.5|8963.4|8958.4|41
1609420200000|2020-12-31 13:10:00|8963.6|8958.6|8965.1|8960.1|8966.8|8961.8|8963.4|8958.4|24
1609420500000|2020-12-31 13:15:00|8965.3|8960.3|8962.6|8957.6|8966.6|8961.6|8962.6|8957.6|31
1609420800000|2020-12-31 13:20:00|8962.8|8957.8|8963.1|8958.1|8965.3|8960.3|8962.4|8957.4|62
1609421100000|2020-12-31 13:25:00|8962.9|8957.9|8963.9|8958.9|8964.5|8959.5|8962.7|8957.7|26
1609421400000|2020-12-31 13:30:00|8964.1|8959.1|8962.3|8957.3|8965|8960|8961.7|8956.7|48
1609421700000|2020-12-31 13:35:00|8962.4|8957.4|8960.9|8955.9|8962.8|8957.8|8960.9|8955.9|33
1609422000000|2020-12-31 13:40:00|8961.1|8956.1|8959.9|8954.9|8962.8|8957.8|8959.9|8954.9|43
1609422300000|2020-12-31 13:45:00|8960.1|8955.1|8960.4|8955.4|8961.3|8956.3|8959.4|8954.4|27
1609422600000|2020-12-31 13:50:00|8960.1|8955.1|8961.8|8956.8|8961.9|8956.9|8957.4|8952.4|19
1609422900000|2020-12-31 13:55:00|8961.6|8956.6|8958.6|8953.6|8962.1|8957.1|8958.4|8953.4|20
1609423200000|2020-12-31 14:00:00|8958.4|8953.4|8959.8|8954.8|8960.8|8955.8|8958.4|8953.4|34
1609423500000|2020-12-31 14:05:00|8959.6|8954.6|8958.1|8953.1|8959.8|8954.8|8956.4|8951.4|26
1609423800000|2020-12-31 14:10:00|8957.9|8952.9|8959.1|8954.1|8959.3|8954.3|8957.4|8952.4|51
1609424100000|2020-12-31 14:15:00|8958.9|8953.9|8957.8|8952.8|8959.3|8954.3|8957.1|8952.1|26
1609424400000|2020-12-31 14:20:00|8958.3|8953.3|8961.3|8956.3|8961.3|8956.3|8957.9|8952.9|24
1609424700000|2020-12-31 14:25:00|8961.5|8956.5|8959.3|8954.3|8961.5|8956.5|8958.9|8953.9|20
1609425000000|2020-12-31 14:30:00|8959.6|8954.6|8963.8|8958.8|8963.9|8958.9|8959.6|8954.6|37
1609425300000|2020-12-31 14:35:00|8963.9|8958.9|8965.1|8960.1|8965.8|8960.8|8962.9|8957.9|47
1609425600000|2020-12-31 14:40:00|8964.9|8959.9|8963.8|8958.8|8965.3|8960.3|8963.4|8958.4|31
1609425900000|2020-12-31 14:45:00|8964|8959|8961.4|8956.4|8964.3|8959.3|8961.4|8956.4|28
1609426200000|2020-12-31 14:50:00|8961.6|8956.6|8962.9|8957.9|8963.9|8958.9|8961.4|8956.4|36
1609426500000|2020-12-31 14:55:00|8962.6|8957.6|8963.1|8958.1|8965.3|8960.3|8961.9|8956.9|52
1609426800000|2020-12-31 15:00:00|8963.3|8958.3|8963.9|8958.9|8964.9|8959.9|8962.4|8957.4|43
1609427100000|2020-12-31 15:05:00|8963.6|8958.6|8963.8|8958.8|8965.3|8960.3|8962.9|8957.9|77
1609427400000|2020-12-31 15:10:00|8963.6|8958.6|8965.8|8960.8|8966.6|8961.6|8963.6|8958.6|36
1609427700000|2020-12-31 15:15:00|8966.1|8961.1|8967.9|8962.9|8969.9|8964.9|8965.9|8960.9|125
1609428000000|2020-12-31 15:20:00|8967.7|8962.7|8964.8|8959.8|8967.8|8962.8|8963.6|8958.6|47
1609428300000|2020-12-31 15:25:00|8965|8960|8968.3|8963.3|8968.4|8963.4|8964.6|8959.6|22
1609428600000|2020-12-31 15:30:00|8967.9|8962.9|8972.9|8967.9|8972.9|8967.9|8967.9|8962.9|252
1609428900000|2020-12-31 15:35:00|8972.4|8967.4|8975.8|8970.8|8977.4|8972.4|8971.9|8966.9|235
1609429200000|2020-12-31 15:40:00|8975.6|8970.6|8983.1|8978.1|8985.9|8980.9|8975.1|8970.1|383
1609429500000|2020-12-31 15:45:00|8983.3|8978.3|8989.5|8984.5|8989.8|8984.8|8982.4|8977.4|465
1609429800000|2020-12-31 15:50:00|8989.7|8984.7|8987.6|8982.6|8989.9|8984.9|8982.9|8977.9|224
1609430100000|2020-12-31 15:55:00|8987.8|8982.8|8981.8|8976.8|8989.8|8984.8|8980.9|8975.9|222
1609430400000|2020-12-31 16:00:00|8982.3|8977.3|8983.6|8978.6|8985.1|8980.1|8981.4|8976.4|237
1609430700000|2020-12-31 16:05:00|8984.1|8979.1|8982.4|8977.4|8985.1|8980.1|8982.4|8977.4|45
1609431000000|2020-12-31 16:10:00|8982.6|8977.6|8986.8|8981.8|8988.1|8983.1|8981.9|8976.9|96
1609431300000|2020-12-31 16:15:00|8986.9|8981.9|8986.8|8981.8|8988.4|8983.4|8986.1|8981.1|67
1609431600000|2020-12-31 16:20:00|8986.6|8981.6|8985.4|8980.4|8988.8|8983.8|8985.4|8980.4|126
1609431900000|2020-12-31 16:25:00|8985.6|8980.6|8987.9|8982.9|8989.3|8984.3|8983.4|8978.4|206
1609432200000|2020-12-31 16:30:00|8988.3|8983.3|8988.9|8983.9|8989.6|8984.6|8986.4|8981.4|98
1609432500000|2020-12-31 16:35:00|8988.7|8983.7|8987.4|8982.4|8989.3|8984.3|8987.4|8982.4|82
1609432800000|2020-12-31 16:40:00|8987.1|8982.1|8990.8|8985.8|8990.8|8985.8|8984.4|8979.4|156
1609433100000|2020-12-31 16:45:00|8990.4|8985.4|8991.1|8986.1|8993.4|8988.4|8990.4|8985.4|135
1609433400000|2020-12-31 16:50:00|8990.9|8985.9|8991.6|8986.6|8992.3|8987.3|8990.6|8985.6|19
1609433700000|2020-12-31 16:55:00|8991.4|8986.4|8987.3|8982.3|8991.8|8986.8|8986.9|8981.9|40
1609434000000|2020-12-31 17:00:00|8987.5|8982.5|8985.8|8980.8|8988.1|8983.1|8983.9|8978.9|85
1609434300000|2020-12-31 17:05:00|8985.6|8980.6|8989.3|8984.3|8989.6|8984.6|8985.6|8980.6|30
1609434600000|2020-12-31 17:10:00|8989.8|8984.8|8988.1|8983.1|8990.3|8985.3|8988.1|8983.1|15
1609434900000|2020-12-31 17:15:00|8988.3|8983.3|8987.9|8982.9|8988.6|8983.6|8986.6|8981.6|65
1609435200000|2020-12-31 17:20:00|8988.1|8983.1|8987.8|8982.8|8989.3|8984.3|8987.4|8982.4|29
1609435500000|2020-12-31 17:25:00|8987.9|8982.9|8987.9|8982.9|8988.3|8983.3|8986.9|8981.9|25
1609435800000|2020-12-31 17:30:00|8988.3|8983.3|8990.3|8985.3|8990.8|8985.8|8987.9|8982.9|26
1609436100000|2020-12-31 17:35:00|8990.1|8985.1|8990.8|8985.8|8991.3|8986.3|8988.9|8983.9|25
1609436400000|2020-12-31 17:40:00|8991.2|8986.2|8991.4|8986.4|8991.8|8986.8|8990.1|8985.1|42
1609436700000|2020-12-31 17:45:00|8991.8|8986.8|8992.3|8987.3|8992.4|8987.4|8990.9|8985.9|30
1609437000000|2020-12-31 17:50:00|8992.6|8987.6|8993.3|8988.3|8993.3|8988.3|8992.1|8987.1|34
1609437300000|2020-12-31 17:55:00|8993.4|8988.4|8993.4|8988.4|8995.1|8990.1|8987.9|8982.9|301
1609437600000|2020-12-31 18:00:00|8993.8|8988.8|8993.3|8988.3|8994.3|8989.3|8991|8986|396
1609437900000|2020-12-31 18:05:00|8993.4|8988.4|8992.6|8987.6|8993.4|8988.4|8991|8986|14
1609438200000|2020-12-31 18:10:00|8992.4|8987.4|8991.4|8986.4|8993.4|8988.4|8991.4|8986.4|37
1609722000000|2021-01-04 01:00:00|8978.8|8973.8|8978|8973|8979.1|8974.1|8977.1|8972.1|97
1609722300000|2021-01-04 01:05:00|8977.7|8972.7|8973.7|8968.7|8977.9|8972.9|8973.4|8968.4|40
1609722600000|2021-01-04 01:10:00|8974.2|8969.2|8974.5|8969.5|8975.5|8970.5|8973.1|8968.1|78
1609722900000|2021-01-04 01:15:00|8974.4|8969.4|8975.9|8970.9|8976.3|8971.3|8974.1|8969.1|21
1609723200000|2021-01-04 01:20:00|8976|8971|8974.9|8969.9|8976.5|8971.5|8974.6|8969.6|20
1609723500000|2021-01-04 01:25:00|8974.8|8969.8|8975.8|8970.8|8976.8|8971.8|8974|8969|48
1609723800000|2021-01-04 01:30:00|8975.7|8970.7|8977.5|8972.5|8977.9|8972.9|8974.8|8969.8|31
1609724100000|2021-01-04 01:35:00|8977.3|8972.3|8974.2|8969.2|8977.3|8972.3|8974.2|8969.2|20
1609724400000|2021-01-04 01:40:00|8974|8969|8971.3|8966.3|8974.2|8969.2|8968.9|8963.9|81
1609724700000|2021-01-04 01:45:00|8971.5|8966.5|8969.7|8964.7|8972.3|8967.3|8969.4|8964.4|38
1609725000000|2021-01-04 01:50:00|8969.5|8964.5|8970.7|8965.7|8971.1|8966.1|8968.4|8963.4|39
1609725300000|2021-01-04 01:55:00|8970.5|8965.5|8970.3|8965.3|8970.6|8965.6|8969.5|8964.5|10
1609725600000|2021-01-04 02:00:00|8970|8965|8968.8|8963.8|8971|8966|8968.4|8963.4|49
1609725900000|2021-01-04 02:05:00|8968.7|8963.7|8967.5|8962.5|8968.7|8963.7|8967.1|8962.1|44
1609726200000|2021-01-04 02:10:00|8967.7|8962.7|8968.1|8963.1|8968.8|8963.8|8967.1|8962.1|33
1609726500000|2021-01-04 02:15:00|8967.9|8962.9|8968|8963|8969.3|8964.3|8967.3|8962.3|26
1609726800000|2021-01-04 02:20:00|8968.2|8963.2|8970.3|8965.3|8970.5|8965.5|8968|8963|28
1609727100000|2021-01-04 02:25:00|8970.2|8965.2|8968.4|8963.4|8970.6|8965.6|8967.4|8962.4|14
1609727400000|2021-01-04 02:30:00|8968|8963|8967.7|8962.7|8968.6|8963.6|8965.8|8960.8|40
1609727700000|2021-01-04 02:35:00|8967.8|8962.8|8970.8|8965.8|8971.1|8966.1|8967.7|8962.7|22
1609728000000|2021-01-04 02:40:00|8970.7|8965.7|8969|8964|8970.8|8965.8|8968.9|8963.9|6
1609728300000|2021-01-04 02:45:00|8969.2|8964.2|8968|8963|8969.2|8964.2|8967.4|8962.4|21
1609728600000|2021-01-04 02:50:00|8967.9|8962.9|8969.5|8964.5|8969.8|8964.8|8967.5|8962.5|22
1609728900000|2021-01-04 02:55:00|8969.3|8964.3|8967.5|8962.5|8969.9|8964.9|8967.5|8962.5|15
1609729200000|2021-01-04 03:00:00|8967.4|8962.4|8970.1|8965.1|8970.1|8965.1|8967|8962|51
1609729500000|2021-01-04 03:05:00|8970.3|8965.3|8968|8963|8970.3|8965.3|8968|8963|20
1609729800000|2021-01-04 03:10:00|8968.2|8963.2|8968|8963|8968.9|8963.9|8967|8962|21
1609730100000|2021-01-04 03:15:00|8968.2|8963.2|8967.5|8962.5|8968.9|8963.9|8967.5|8962.5|21
1609730400000|2021-01-04 03:20:00|8967.2|8962.2|8967.4|8962.4|8967.5|8962.5|8966|8961|18
1609730700000|2021-01-04 03:25:00|8967.5|8962.5|8966|8961|8967.5|8962.5|8966|8961|9
1609731000000|2021-01-04 03:30:00|8966.2|8961.2|8969.4|8964.4|8970.2|8965.2|8966|8961|62
1609731300000|2021-01-04 03:35:00|8969.7|8964.7|8968|8963|8970|8965|8967.5|8962.5|70
1609731600000|2021-01-04 03:40:00|8967.8|8962.8|8966.9|8961.9|8968.2|8963.2|8966.7|8961.7|11
1609731900000|2021-01-04 03:45:00|8966.7|8961.7|8965.7|8960.7|8967.2|8962.2|8965.2|8960.2|40
1609732200000|2021-01-04 03:50:00|8965.9|8960.9|8967|8962|8967.4|8962.4|8965.5|8960.5|25
1609732500000|2021-01-04 03:55:00|8967.2|8962.2|8966.5|8961.5|8968.4|8963.4|8966.5|8961.5|13
1609732800000|2021-01-04 04:00:00|8966.9|8961.9|8968|8963|8968.2|8963.2|8966.5|8961.5|47
1609733100000|2021-01-04 04:05:00|8968.2|8963.2|8968.5|8963.5|8968.7|8963.7|8967.5|8962.5|8
1609733400000|2021-01-04 04:10:00|8968.7|8963.7|8968.4|8963.4|8969|8964|8968|8963|20
1609733700000|2021-01-04 04:15:00|8968.2|8963.2|8969.4|8964.4|8969.4|8964.4|8968|8963|8
1609734000000|2021-01-04 04:20:00|8969.2|8964.2|8970.8|8965.8|8971.2|8966.2|8968.8|8963.8|18
1609734300000|2021-01-04 04:25:00|8970.7|8965.7|8971|8966|8971.2|8966.2|8969.8|8964.8|7
1609734600000|2021-01-04 04:30:00|8970.9|8965.9|8973.7|8968.7|8974|8969|8970.5|8965.5|22
1609734900000|2021-01-04 04:35:00|8973.8|8968.8|8974|8969|8974.4|8969.4|8972.7|8967.7|14
1609735200000|2021-01-04 04:40:00|8974.2|8969.2|8973|8968|8974.2|8969.2|8973|8968|36
1609735500000|2021-01-04 04:45:00|8973.2|8968.2|8973.5|8968.5|8974|8969|8973|8968|23
1609735800000|2021-01-04 04:50:00|8973.8|8968.8|8972.5|8967.5|8974|8969|8972.5|8967.5|33
1609736100000|2021-01-04 04:55:00|8972|8967|8972|8967|8973|8968|8972|8967|19
1609736400000|2021-01-04 05:00:00|8971.8|8966.8|8972.7|8967.7|8972.9|8967.9|8971.5|8966.5|21
1609736700000|2021-01-04 05:05:00|8972.9|8967.9|8972.5|8967.5|8973.5|8968.5|8972.5|8967.5|4
1609737000000|2021-01-04 05:10:00|8972.7|8967.7|8973.7|8968.7|8973.7|8968.7|8972|8967|12
1609737300000|2021-01-04 05:15:00|8973.5|8968.5|8976.9|8971.9|8977.4|8972.4|8973.5|8968.5|63
1609737600000|2021-01-04 05:20:00|8976.8|8971.8|8977|8972|8977.3|8972.3|8976.5|8971.5|11
1609737900000|2021-01-04 05:25:00|8976.8|8971.8|8976|8971|8976.9|8971.9|8975.7|8970.7|55
1609738200000|2021-01-04 05:30:00|8975.8|8970.8|8974.4|8969.4|8976.2|8971.2|8974.2|8969.2|31
1609738500000|2021-01-04 05:35:00|8974.5|8969.5|8973.9|8968.9|8974.9|8969.9|8973.9|8968.9|6
1609738800000|2021-01-04 05:40:00|8973.6|8968.6|8974.5|8969.5|8974.8|8969.8|8973.4|8968.4|23
1609739100000|2021-01-04 05:45:00|8974.4|8969.4|8974|8969|8975.2|8970.2|8974|8969|7
1609739400000|2021-01-04 05:50:00|8973.9|8968.9|8973|8968|8973.9|8968.9|8972.9|8967.9|5
1609739700000|2021-01-04 05:55:00|8972.9|8967.9|8968.8|8963.8|8972.9|8967.9|8966.7|8961.7|69
1609740000000|2021-01-04 06:00:00|8968.7|8963.7|8969.3|8964.3|8969.8|8964.8|8967.9|8962.9|63
1609740300000|2021-01-04 06:05:00|8969.5|8964.5|8970.5|8965.5|8972.2|8967.2|8969.5|8964.5|52
1609740600000|2021-01-04 06:10:00|8970.4|8965.4|8973.9|8968.9|8973.9|8968.9|8969.9|8964.9|27
1609740900000|2021-01-04 06:15:00|8973.7|8968.7|8974.5|8969.5|8975.3|8970.3|8973|8968|39
1609741200000|2021-01-04 06:20:00|8974.4|8969.4|8974.4|8969.4|8976.3|8971.3|8973.7|8968.7|104
1609741500000|2021-01-04 06:25:00|8974.3|8969.3|8974.3|8969.3|8975.3|8970.3|8973.4|8968.4|26
1609741800000|2021-01-04 06:30:00|8974.4|8969.4|8972.3|8967.3|8974.4|8969.4|8972.3|8967.3|18
1609742100000|2021-01-04 06:35:00|8972.2|8967.2|8971|8966|8972.2|8967.2|8970.5|8965.5|30
1609742400000|2021-01-04 06:40:00|8970.9|8965.9|8970.4|8965.4|8970.9|8965.9|8969.7|8964.7|16
1609742700000|2021-01-04 06:45:00|8970|8965|8969.3|8964.3|8970.8|8965.8|8968.7|8963.7|26
1609743000000|2021-01-04 06:50:00|8969.4|8964.4|8968.5|8963.5|8969.9|8964.9|8968.5|8963.5|52
1609743300000|2021-01-04 06:55:00|8968.4|8963.4|8967.4|8962.4|8968.4|8963.4|8966.9|8961.9|46
1609743600000|2021-01-04 07:00:00|8967.8|8962.8|8965.6|8960.6|8968|8963|8964.9|8959.9|93
1609743900000|2021-01-04 07:05:00|8965.8|8960.8|8963.8|8958.8|8967.7|8962.7|8962.9|8957.9|61
1609744200000|2021-01-04 07:10:00|8963.7|8958.7|8962.5|8957.5|8963.8|8958.8|8960.8|8955.8|92
1609744500000|2021-01-04 07:15:00|8962.3|8957.3|8959.9|8954.9|8963.1|8958.1|8958.9|8953.9|82
1609744800000|2021-01-04 07:20:00|8959.8|8954.8|8963.8|8958.8|8964.2|8959.2|8959.8|8954.8|45
1609745100000|2021-01-04 07:25:00|8963.6|8958.6|8961.7|8956.7|8964.2|8959.2|8961.3|8956.3|78
1609745400000|2021-01-04 07:30:00|8961.5|8956.5|8960.5|8955.5|8962.5|8957.5|8960.5|8955.5|36
1609745700000|2021-01-04 07:35:00|8960.3|8955.3|8959.4|8954.4|8962.5|8957.5|8959.4|8954.4|40
1609746000000|2021-01-04 07:40:00|8959.3|8954.3|8959.5|8954.5|8960.5|8955.5|8959.3|8954.3|36
1609746300000|2021-01-04 07:45:00|8959.3|8954.3|8959.3|8954.3|8960|8955|8957.4|8952.4|89
1609746600000|2021-01-04 07:50:00|8959.5|8954.5|8965|8960|8965.2|8960.2|8959.5|8954.5|52
1609746900000|2021-01-04 07:55:00|8965.2|8960.2|8962.3|8957.3|8965.7|8960.7|8961.8|8956.8|42
1609747200000|2021-01-04 08:00:00|8962.5|8957.5|8958.9|8953.9|8964|8959|8958.7|8953.7|140
1609747500000|2021-01-04 08:05:00|8958.5|8953.5|8960.5|8955.5|8961.2|8956.2|8957.5|8952.5|54
1609747800000|2021-01-04 08:10:00|8960.6|8955.6|8960.8|8955.8|8961.7|8956.7|8958.5|8953.5|58
1609748100000|2021-01-04 08:15:00|8961|8956|8958.7|8953.7|8962.2|8957.2|8956.8|8951.8|114
1609748400000|2021-01-04 08:20:00|8958.9|8953.9|8961.1|8956.1|8962.3|8957.3|8958.3|8953.3|149
1609748700000|2021-01-04 08:25:00|8961.3|8956.3|8958.5|8953.5|8961.8|8956.8|8957.8|8952.8|67
1609749000000|2021-01-04 08:30:00|8958.3|8953.3|8954.8|8949.8|8958.9|8953.9|8953.3|8948.3|285
1609749300000|2021-01-04 08:35:00|8955.2|8950.2|8953.3|8948.3|8955.2|8950.2|8952.5|8947.5|72
1609749600000|2021-01-04 08:40:00|8952.8|8947.8|8950.2|8945.2|8953.7|8948.7|8949.8|8944.8|176
1609749900000|2021-01-04 08:45:00|8950|8945|8950.8|8945.8|8953.3|8948.3|8949.8|8944.8|128
1609750200000|2021-01-04 08:50:00|8951|8946|8951.7|8946.7|8952.5|8947.5|8950.5|8945.5|46
1609750500000|2021-01-04 08:55:00|8951.5|8946.5|8951.7|8946.7|8952.3|8947.3|8949.9|8944.9|67
1609750800000|2021-01-04 09:00:00|8952.1|8947.1|8949.6|8944.6|8953|8948|8948.8|8943.8|86
1609751100000|2021-01-04 09:05:00|8949.8|8944.8|8951.3|8946.3|8951.8|8946.8|8949.3|8944.3|14
1609751400000|2021-01-04 09:10:00|8951.2|8946.2|8952.2|8947.2|8952.2|8947.2|8949.8|8944.8|24
1609751700000|2021-01-04 09:15:00|8952|8947|8946.7|8941.7|8952.2|8947.2|8945.3|8940.3|186
1609752000000|2021-01-04 09:20:00|8946.8|8941.8|8946.2|8941.2|8946.8|8941.8|8944|8939|98
1609752300000|2021-01-04 09:25:00|8946|8941|8944.3|8939.3|8946|8941|8943.5|8938.5|49
1609752600000|2021-01-04 09:30:00|8944|8939|8943.6|8938.6|8945.5|8940.5|8943.6|8938.6|59
1609752900000|2021-01-04 09:35:00|8943.7|8938.7|8942.2|8937.2|8944.3|8939.3|8941.3|8936.3|93
1609753200000|2021-01-04 09:40:00|8942.3|8937.3|8943.6|8938.6|8944.2|8939.2|8941.5|8936.5|116
1609753500000|2021-01-04 09:45:00|8943.5|8938.5|8945|8940|8946.7|8941.7|8942.7|8937.7|52
1609753800000|2021-01-04 09:50:00|8944.8|8939.8|8948.3|8943.3|8949|8944|8944.8|8939.8|46
1609754100000|2021-01-04 09:55:00|8948.1|8943.1|8945.8|8940.8|8948.2|8943.2|8944.7|8939.7|56
1609754400000|2021-01-04 10:00:00|8946.2|8941.2|8944.2|8939.2|8946.7|8941.7|8943.8|8938.8|48
1609754700000|2021-01-04 10:05:00|8944|8939|8942.2|8937.2|8945.7|8940.7|8942|8937|44
1609755000000|2021-01-04 10:10:00|8942.4|8937.4|8941.7|8936.7|8943.2|8938.2|8941.2|8936.2|25
1609755300000|2021-01-04 10:15:00|8941.5|8936.5|8945.2|8940.2|8945.9|8940.9|8941.2|8936.2|23
1609755600000|2021-01-04 10:20:00|8945.3|8940.3|8946.3|8941.3|8946.7|8941.7|8944.7|8939.7|29
1609755900000|2021-01-04 10:25:00|8946.1|8941.1|8945.2|8940.2|8947.1|8942.1|8945.2|8940.2|49
1609756200000|2021-01-04 10:30:00|8945.5|8940.5|8946.2|8941.2|8946.7|8941.7|8944.5|8939.5|43
1609756500000|2021-01-04 10:35:00|8946|8941|8946.4|8941.4|8947.2|8942.2|8945.5|8940.5|32
1609756800000|2021-01-04 10:40:00|8946.5|8941.5|8944.8|8939.8|8946.7|8941.7|8943.7|8938.7|51
1609757100000|2021-01-04 10:45:00|8944.7|8939.7|8941.9|8936.9|8945.2|8940.2|8941.7|8936.7|65
1609757400000|2021-01-04 10:50:00|8942.2|8937.2|8945.2|8940.2|8945.7|8940.7|8942|8937|27
1609757700000|2021-01-04 10:55:00|8945|8940|8945.2|8940.2|8946.2|8941.2|8943.8|8938.8|33
1609758000000|2021-01-04 11:00:00|8945.5|8940.5|8942.2|8937.2|8945.7|8940.7|8941.3|8936.3|63
1609758300000|2021-01-04 11:05:00|8942|8937|8945|8940|8945|8940|8941.2|8936.2|25
1609758600000|2021-01-04 11:10:00|8945.2|8940.2|8943.2|8938.2|8945.2|8940.2|8943.2|8938.2|16
1609758900000|2021-01-04 11:15:00|8943.7|8938.7|8944.2|8939.2|8944.8|8939.8|8942.8|8937.8|31
1609759200000|2021-01-04 11:20:00|8944|8939|8945.2|8940.2|8945.7|8940.7|8943.8|8938.8|16
1609759500000|2021-01-04 11:25:00|8944.9|8939.9|8944.7|8939.7|8947|8942|8943.7|8938.7|66
1609759800000|2021-01-04 11:30:00|8944.5|8939.5|8945.9|8940.9|8946.1|8941.1|8943.7|8938.7|28
1609760100000|2021-01-04 11:35:00|8946.2|8941.2|8946.2|8941.2|8946.8|8941.8|8945.2|8940.2|24
1609760400000|2021-01-04 11:40:00|8946.3|8941.3|8947|8942|8947.7|8942.7|8945.2|8940.2|62
1609760700000|2021-01-04 11:45:00|8946.7|8941.7|8948.2|8943.2|8949|8944|8946.7|8941.7|27
1609761000000|2021-01-04 11:50:00|8948|8943|8946.4|8941.4|8948.2|8943.2|8946.2|8941.2|32
1609761300000|2021-01-04 11:55:00|8946.2|8941.2|8949.2|8944.2|8950.7|8945.7|8945.4|8940.4|55
1609761600000|2021-01-04 12:00:00|8949.5|8944.5|8952.7|8947.7|8953.5|8948.5|8949.3|8944.3|135
1609761900000|2021-01-04 12:05:00|8952.6|8947.6|8951.8|8946.8|8953.2|8948.2|8951.2|8946.2|124
1609762200000|2021-01-04 12:10:00|8952|8947|8950.5|8945.5|8952.5|8947.5|8950.2|8945.2|71
1609762500000|2021-01-04 12:15:00|8950.4|8945.4|8949.8|8944.8|8952|8947|8949.7|8944.7|24
1609762800000|2021-01-04 12:20:00|8949.7|8944.7|8947.5|8942.5|8949.7|8944.7|8946.8|8941.8|25
1609763100000|2021-01-04 12:25:00|8947.2|8942.2|8946.8|8941.8|8947.7|8942.7|8946.2|8941.2|42
1609763400000|2021-01-04 12:30:00|8946.7|8941.7|8948|8943|8948.2|8943.2|8945.7|8940.7|37
1609763700000|2021-01-04 12:35:00|8948.2|8943.2|8951.2|8946.2|8951.2|8946.2|8947.8|8942.8|38
1609764000000|2021-01-04 12:40:00|8951.4|8946.4|8950.6|8945.6|8951.5|8946.5|8949.2|8944.2|30
1609764300000|2021-01-04 12:45:00|8950.7|8945.7|8950.8|8945.8|8952.2|8947.2|8950.2|8945.2|44
1609764600000|2021-01-04 12:50:00|8950.7|8945.7|8949.8|8944.8|8950.8|8945.8|8948.8|8943.8|43
1609764900000|2021-01-04 12:55:00|8950|8945|8946.8|8941.8|8950.6|8945.6|8945|8940|126
1609765200000|2021-01-04 13:00:00|8946.6|8941.6|8948.4|8943.4|8948.8|8943.8|8946|8941|86
1609765500000|2021-01-04 13:05:00|8948.2|8943.2|8952.6|8947.6|8952.8|8947.8|8948.2|8943.2|84
1609765800000|2021-01-04 13:10:00|8952.5|8947.5|8953.5|8948.5|8953.7|8948.7|8951.6|8946.6|75
1609766100000|2021-01-04 13:15:00|8953.3|8948.3|8952.9|8947.9|8955.7|8950.7|8951.8|8946.8|125
1609766400000|2021-01-04 13:20:00|8952.7|8947.7|8958.7|8953.7|8959|8954|8952.5|8947.5|150
1609766700000|2021-01-04 13:25:00|8958.9|8953.9|8958.7|8953.7|8960.2|8955.2|8957.7|8952.7|208
1609767000000|2021-01-04 13:30:00|8959|8954|8955.7|8950.7|8959|8954|8954.7|8949.7|71
1609767300000|2021-01-04 13:35:00|8956|8951|8953.2|8948.2|8956.1|8951.1|8952|8947|82
1609767600000|2021-01-04 13:40:00|8953.4|8948.4|8951.3|8946.3|8954.7|8949.7|8951.3|8946.3|58
1609767900000|2021-01-04 13:45:00|8951.5|8946.5|8953.2|8948.2|8953.7|8948.7|8948.5|8943.5|198
1609768200000|2021-01-04 13:50:00|8953|8948|8955.8|8950.8|8955.8|8950.8|8952.5|8947.5|108
1609768500000|2021-01-04 13:55:00|8955.7|8950.7|8953.8|8948.8|8956.7|8951.7|8952.8|8947.8|70
1609768800000|2021-01-04 14:00:00|8953.7|8948.7|8955.2|8950.2|8955.7|8950.7|8950.8|8945.8|109
1609769100000|2021-01-04 14:05:00|8955|8950|8954.4|8949.4|8956.7|8951.7|8953.7|8948.7|67
1609769400000|2021-01-04 14:10:00|8954.2|8949.2|8954.2|8949.2|8955.8|8950.8|8952.2|8947.2|59
1609769700000|2021-01-04 14:15:00|8954.4|8949.4|8956.7|8951.7|8957.6|8952.6|8954.1|8949.1|69
1609770000000|2021-01-04 14:20:00|8956.5|8951.5|8952.3|8947.3|8956.9|8951.9|8951.5|8946.5|48
1609770300000|2021-01-04 14:25:00|8952.2|8947.2|8950|8945|8952.4|8947.4|8948.1|8943.1|80
1609770600000|2021-01-04 14:30:00|8950.1|8945.1|8954.7|8949.7|8956.1|8951.1|8949|8944|136
1609770900000|2021-01-04 14:35:00|8954.5|8949.5|8959.7|8954.7|8961|8956|8954|8949|442
1609771200000|2021-01-04 14:40:00|8959.5|8954.5|8954.8|8949.8|8959.7|8954.7|8954|8949|125
1609771500000|2021-01-04 14:45:00|8954.7|8949.7|8954.8|8949.8|8956.7|8951.7|8951.8|8946.8|109
1609771800000|2021-01-04 14:50:00|8954.7|8949.7|8959.7|8954.7|8961|8956|8952.7|8947.7|155
1609772100000|2021-01-04 14:55:00|8959.9|8954.9|8960.8|8955.8|8963.4|8958.4|8958.8|8953.8|180
1609772400000|2021-01-04 15:00:00|8960.7|8955.7|8965.7|8960.7|8966.2|8961.2|8960.2|8955.2|553
1609772700000|2021-01-04 15:05:00|8965.5|8960.5|8971.5|8966.5|8971.7|8966.7|8963.3|8958.3|568
1609773000000|2021-01-04 15:10:00|8971.3|8966.3|8969|8964|8972.2|8967.2|8968.3|8963.3|259
1609773300000|2021-01-04 15:15:00|8969.2|8964.2|8969.2|8964.2|8969.7|8964.7|8967.8|8962.8|636
1609773600000|2021-01-04 15:20:00|8969.4|8964.4|8973.5|8968.5|8973.5|8968.5|8969.2|8964.2|427
1609773900000|2021-01-04 15:25:00|8973.4|8968.4|8977.3|8972.3|8977.3|8972.3|8972.8|8967.8|361
1609774200000|2021-01-04 15:30:00|8977.7|8972.7|8975.8|8970.8|8980.2|8975.2|8974.8|8969.8|225
1609774500000|2021-01-04 15:35:00|8975.6|8970.6|8977|8972|8979.2|8974.2|8974.3|8969.3|114
1609774800000|2021-01-04 15:40:00|8977.2|8972.2|8975.3|8970.3|8978.2|8973.2|8974.8|8969.8|118
1609775100000|2021-01-04 15:45:00|8975.5|8970.5|8976|8971|8982.8|8977.8|8975.1|8970.1|282
1609775400000|2021-01-04 15:50:00|8975.8|8970.8|8977.8|8972.8|8979.7|8974.7|8975.8|8970.8|311
1609775700000|2021-01-04 15:55:00|8977.6|8972.6|8974.6|8969.6|8978.8|8973.8|8973.3|8968.3|184
1609776000000|2021-01-04 16:00:00|8974.8|8969.8|8974.7|8969.7|8976.1|8971.1|8973.6|8968.6|240
1609776300000|2021-01-04 16:05:00|8974.5|8969.5|8977.3|8972.3|8977.7|8972.7|8973.4|8968.4|181
1609776600000|2021-01-04 16:10:00|8977.5|8972.5|8973|8968|8979.8|8974.8|8972|8967|104
1609776900000|2021-01-04 16:15:00|8973.2|8968.2|8973.3|8968.3|8975.3|8970.3|8972.4|8967.4|134
1609777200000|2021-01-04 16:20:00|8973.7|8968.7|8975.3|8970.3|8975.8|8970.8|8972.4|8967.4|84
1609777500000|2021-01-04 16:25:00|8975.1|8970.1|8976.8|8971.8|8977.7|8972.7|8974.4|8969.4|81
1609777800000|2021-01-04 16:30:00|8977|8972|8975.5|8970.5|8979.2|8974.2|8974.9|8969.9|418
1609778100000|2021-01-04 16:35:00|8975.7|8970.7|8980.8|8975.8|8980.8|8975.8|8975.2|8970.2|108
1609778400000|2021-01-04 16:40:00|8981.1|8976.1|8983.2|8978.2|8984.3|8979.3|8979.9|8974.9|148
1609778700000|2021-01-04 16:45:00|8982.8|8977.8|8983.2|8978.2|8984.7|8979.7|8982.3|8977.3|129
1609779000000|2021-01-04 16:50:00|8983|8978|8986.9|8981.9|8987.2|8982.2|8982.8|8977.8|102
1609779300000|2021-01-04 16:55:00|8987.1|8982.1|8990.2|8985.2|8990.3|8985.3|8986.7|8981.7|195
1609779600000|2021-01-04 17:00:00|8989.8|8984.8|8990.3|8985.3|8990.7|8985.7|8988.7|8983.7|206
1609779900000|2021-01-04 17:05:00|8990.2|8985.2|8988.3|8983.3|8990.2|8985.2|8988.3|8983.3|81
1609780200000|2021-01-04 17:10:00|8988.1|8983.1|8991.1|8986.1|8991.7|8986.7|8988.1|8983.1|86
1609780500000|2021-01-04 17:15:00|8991.3|8986.3|8989.5|8984.5|8993.5|8988.5|8989.3|8984.3|263
1609780800000|2021-01-04 17:20:00|8989.7|8984.7|8987.2|8982.2|8990.5|8985.5|8987|8982|95
1609781100000|2021-01-04 17:25:00|8987|8982|8986.6|8981.6|8987.5|8982.5|8985.8|8980.8|83
1609781400000|2021-01-04 17:30:00|8986.8|8981.8|8987.3|8982.3|8989.2|8984.2|8986.8|8981.8|64
1609781700000|2021-01-04 17:35:00|8987.1|8982.1|8987.7|8982.7|8989|8984|8985.9|8980.9|56
1609782000000|2021-01-04 17:40:00|8987.6|8982.6|8986.8|8981.8|8988.7|8983.7|8986.1|8981.1|40
1609782300000|2021-01-04 17:45:00|8986.7|8981.7|8991.3|8986.3|8991.5|8986.5|8986.7|8981.7|76
1609782600000|2021-01-04 17:50:00|8991.2|8986.2|8988.8|8983.8|8991.7|8986.7|8988.8|8983.8|55
1609782900000|2021-01-04 17:55:00|8989|8984|8988.5|8983.5|8989|8984|8986.8|8981.8|67
1609783200000|2021-01-04 18:00:00|8988.7|8983.7|8987.7|8982.7|8989.4|8984.4|8986.5|8981.5|77
1609783500000|2021-01-04 18:05:00|8987.9|8982.9|8991.7|8986.7|8992.2|8987.2|8987.2|8982.2|99
1609783800000|2021-01-04 18:10:00|8991.5|8986.5|8990|8985|8992.7|8987.7|8988.7|8983.7|93
1609784100000|2021-01-04 18:15:00|8990.2|8985.2|8989.5|8984.5|8990.5|8985.5|8988.4|8983.4|236
1609784400000|2021-01-04 18:20:00|8989.3|8984.3|8989.3|8984.3|8990.5|8985.5|8989.1|8984.1|42
1609784700000|2021-01-04 18:25:00|8989.5|8984.5|8989.7|8984.7|8990.6|8985.6|8988.2|8983.2|36
1609785000000|2021-01-04 18:30:00|8990.1|8985.1|8993.2|8988.2|8993.4|8988.4|8989.5|8984.5|114
1609785300000|2021-01-04 18:35:00|8992.8|8987.8|8990.5|8985.5|8993.1|8988.1|8990.2|8985.2|58
1609785600000|2021-01-04 18:40:00|8990.6|8985.6|8992.2|8987.2|8992.3|8987.3|8990.3|8985.3|45
1609785900000|2021-01-04 18:45:00|8991.8|8986.8|8992.6|8987.6|8992.8|8987.8|8991|8986|73
1609786200000|2021-01-04 18:50:00|8992.4|8987.4|8991.5|8986.5|8993.1|8988.1|8991.2|8986.2|79
1609786500000|2021-01-04 18:55:00|8991.3|8986.3|8987.8|8982.8|8991.5|8986.5|8987.3|8982.3|132
1609786800000|2021-01-04 19:00:00|8988|8983|8988.4|8983.4|8989.7|8984.7|8987.3|8982.3|129
1609787100000|2021-01-04 19:05:00|8988.3|8983.3|8992.5|8987.5|8992.5|8987.5|8988.3|8983.3|49
1609787400000|2021-01-04 19:10:00|8992.3|8987.3|8989.9|8984.9|8992.7|8987.7|8989.8|8984.8|38
1609787700000|2021-01-04 19:15:00|8989.8|8984.8|8991|8986|8991.3|8986.3|8989.8|8984.8|150
1609788000000|2021-01-04 19:20:00|8990.8|8985.8|8990|8985|8991.2|8986.2|8989.8|8984.8|27
1609788300000|2021-01-04 19:25:00|8990.2|8985.2|8990.2|8985.2|8991.2|8986.2|8990|8985|31
1609788600000|2021-01-04 19:30:00|8990.4|8985.4|8990.2|8985.2|8991.2|8986.2|8989.7|8984.7|25
1609788900000|2021-01-04 19:35:00|8990.4|8985.4|8989.2|8984.2|8991.2|8986.2|8988.5|8983.5|22
1609789200000|2021-01-04 19:40:00|8989.4|8984.4|8989.2|8984.2|8989.9|8984.9|8988.3|8983.3|30
1609789500000|2021-01-04 19:45:00|8989.5|8984.5|8989.2|8984.2|8989.7|8984.7|8988.5|8983.5|107
1609789800000|2021-01-04 19:50:00|8988.8|8983.8|8989.8|8984.8|8991.7|8986.7|8988.8|8983.8|91
1609790100000|2021-01-04 19:55:00|8990|8985|8986.3|8981.3|8991.2|8986.2|8986.1|8981.1|296
1609790400000|2021-01-04 20:00:00|8986.5|8981.5|8990.7|8985.7|8990.7|8985.7|8986|8981|79
1609790700000|2021-01-04 20:05:00|8990.8|8985.8|8991.8|8986.8|8992.2|8987.2|8989.4|8984.4|29
1609791000000|2021-01-04 20:10:00|8991.6|8986.6|8989.3|8984.3|8991.6|8986.6|8989.1|8984.1|15
1609791300000|2021-01-04 20:15:00|8989.5|8984.5|8989.4|8984.4|8990.3|8985.3|8989.1|8984.1|10
1609791600000|2021-01-04 20:20:00|8989.3|8984.3|8990.5|8985.5|8990.7|8985.7|8988.9|8983.9|19
1609791900000|2021-01-04 20:25:00|8990.7|8985.7|8991.5|8986.5|8991.8|8986.8|8989.8|8984.8|20
1609792200000|2021-01-04 20:30:00|8991.7|8986.7|8992.8|8987.8|8993.9|8988.9|8991.3|8986.3|24
1609792500000|2021-01-04 20:35:00|8992.6|8987.6|8992.3|8987.3|8993.7|8988.7|8992.1|8987.1|20
1609792800000|2021-01-04 20:40:00|8992.5|8987.5|8992.5|8987.5|8992.7|8987.7|8991.1|8986.1|19
1609793100000|2021-01-04 20:45:00|8992.7|8987.7|8993.3|8988.3|8993.7|8988.7|8990.8|8985.8|18
1609793400000|2021-01-04 20:50:00|8993.5|8988.5|8993.5|8988.5|8993.7|8988.7|8992.3|8987.3|18
1609793700000|2021-01-04 20:55:00|8993.3|8988.3|8988.8|8983.8|8994.1|8989.1|8988.8|8983.8|65
1609794000000|2021-01-04 21:00:00|8989.2|8984.2|8990.5|8985.5|8990.9|8985.9|8988.8|8983.8|43
1609794300000|2021-01-04 21:05:00|8990.4|8985.4|8991.8|8986.8|8992|8987|8989.5|8984.5|39
1609794600000|2021-01-04 21:10:00|8992|8987|8989.3|8984.3|8992|8987|8989|8984|15
1609794900000|2021-01-04 21:15:00|8989.5|8984.5|8991.2|8986.2|8991.2|8986.2|8989.3|8984.3|18
1609795200000|2021-01-04 21:20:00|8991|8986|8992.2|8987.2|8992.7|8987.7|8991|8986|11
1609795500000|2021-01-04 21:25:00|8992.4|8987.4|8992.7|8987.7|8993.1|8988.1|8991.8|8986.8|27
1609795800000|2021-01-04 21:30:00|8992.8|8987.8|8990.5|8985.5|8993.2|8988.2|8990.4|8985.4|27
1609796100000|2021-01-04 21:35:00|8990.6|8985.6|8990.1|8985.1|8991.3|8986.3|8989.9|8984.9|19
1609796400000|2021-01-04 21:40:00|8990.3|8985.3|8991.1|8986.1|8993.2|8988.2|8989.3|8984.3|33
1609796700000|2021-01-04 21:45:00|8991.3|8986.3|8989.6|8984.6|8992|8987|8989.4|8984.4|27
1609797000000|2021-01-04 21:50:00|8989.8|8984.8|8988.8|8983.8|8989.8|8984.8|8988.3|8983.3|13
1609797300000|2021-01-04 21:55:00|8988.6|8983.6|8985.5|8980.5|8988.6|8983.6|8985.3|8980.3|388
1609808400000|2021-01-05 01:00:00|8985.4|8980.4|8985.2|8980.2|8986.4|8981.4|8984.1|8979.1|61
1609808700000|2021-01-05 01:05:00|8985.3|8980.3|8984.4|8979.4|8985.5|8980.5|8984.3|8979.3|62
1609809000000|2021-01-05 01:10:00|8984.6|8979.6|8982.9|8977.9|8985.3|8980.3|8982.9|8977.9|35
1609809300000|2021-01-05 01:15:00|8982.8|8977.8|8982.7|8977.7|8984.2|8979.2|8980.9|8975.9|40
1609809600000|2021-01-05 01:20:00|8982.9|8977.9|8982.6|8977.6|8983.2|8978.2|8982.3|8977.3|28
1609809900000|2021-01-05 01:25:00|8982.8|8977.8|8981.3|8976.3|8983.1|8978.1|8980.9|8975.9|41
1609810200000|2021-01-05 01:30:00|8981.1|8976.1|8980.8|8975.8|8982.8|8977.8|8980.8|8975.8|25
1609810500000|2021-01-05 01:35:00|8981.1|8976.1|8981.8|8976.8|8982.3|8977.3|8980.9|8975.9|6
1609810800000|2021-01-05 01:40:00|8982|8977|8983.1|8978.1|8983.3|8978.3|8981.3|8976.3|35
1609811100000|2021-01-05 01:45:00|8982.9|8977.9|8983.6|8978.6|8984.8|8979.8|8982.9|8977.9|27
1609811400000|2021-01-05 01:50:00|8983.8|8978.8|8983.8|8978.8|8984|8979|8982.3|8977.3|21
1609811700000|2021-01-05 01:55:00|8983.6|8978.6|8984.3|8979.3|8984.3|8979.3|8982.5|8977.5|8
1609812000000|2021-01-05 02:00:00|8984.1|8979.1|8983.8|8978.8|8984.2|8979.2|8983.1|8978.1|10
1609812300000|2021-01-05 02:05:00|8984|8979|8984|8979|8984.7|8979.7|8983.8|8978.8|13
1609812600000|2021-01-05 02:10:00|8983.8|8978.8|8981.8|8976.8|8983.8|8978.8|8981.3|8976.3|18
1609812900000|2021-01-05 02:15:00|8981.6|8976.6|8981.8|8976.8|8982.5|8977.5|8981.4|8976.4|13
1609813200000|2021-01-05 02:20:00|8982|8977|8981.3|8976.3|8982.3|8977.3|8980.9|8975.9|24
1609813500000|2021-01-05 02:25:00|8981.1|8976.1|8979.3|8974.3|8981.8|8976.8|8979.1|8974.1|37
1609813800000|2021-01-05 02:30:00|8979.1|8974.1|8978.8|8973.8|8979.3|8974.3|8978|8973|25
1609814100000|2021-01-05 02:35:00|8978.6|8973.6|8975.4|8970.4|8978.8|8973.8|8975.4|8970.4|44
1609814400000|2021-01-05 02:40:00|8975.3|8970.3|8975.8|8970.8|8977.3|8972.3|8975.3|8970.3|49
1609814700000|2021-01-05 02:45:00|8976.1|8971.1|8976.3|8971.3|8976.9|8971.9|8976|8971|150
1609815000000|2021-01-05 02:50:00|8976|8971|8975.9|8970.9|8976.4|8971.4|8975|8970|180
1609815300000|2021-01-05 02:55:00|8975.7|8970.7|8974.3|8969.3|8975.7|8970.7|8973.4|8968.4|50
1609815600000|2021-01-05 03:00:00|8974.1|8969.1|8975.3|8970.3|8975.3|8970.3|8973.9|8968.9|14
1609815900000|2021-01-05 03:05:00|8975.7|8970.7|8974.2|8969.2|8975.8|8970.8|8973.7|8968.7|30
1609816200000|2021-01-05 03:10:00|8974.4|8969.4|8971.4|8966.4|8974.4|8969.4|8971.4|8966.4|60
1609816500000|2021-01-05 03:15:00|8971|8966|8971|8966|8971.6|8966.6|8970.3|8965.3|50
1609816800000|2021-01-05 03:20:00|8971.1|8966.1|8972.9|8967.9|8972.9|8967.9|8970.4|8965.4|22
1609817100000|2021-01-05 03:25:00|8973|8968|8970.5|8965.5|8973.3|8968.3|8970.5|8965.5|24
1609817400000|2021-01-05 03:30:00|8970.4|8965.4|8970.3|8965.3|8970.8|8965.8|8969.5|8964.5|48
1609817700000|2021-01-05 03:35:00|8970.4|8965.4|8970.4|8965.4|8970.8|8965.8|8969.9|8964.9|12
1609818000000|2021-01-05 03:40:00|8970.6|8965.6|8972.3|8967.3|8972.8|8967.8|8970.4|8965.4|37
1609818300000|2021-01-05 03:45:00|8972.1|8967.1|8974.8|8969.8|8974.8|8969.8|8972|8967|30
1609818600000|2021-01-05 03:50:00|8975|8970|8973.9|8968.9|8975.9|8970.9|8973.7|8968.7|19
1609818900000|2021-01-05 03:55:00|8973.7|8968.7|8972.6|8967.6|8973.8|8968.8|8972.4|8967.4|19
1609819200000|2021-01-05 04:00:00|8972.4|8967.4|8972.5|8967.5|8973.6|8968.6|8972.4|8967.4|13
1609819500000|2021-01-05 04:05:00|8972.6|8967.6|8974.4|8969.4|8974.8|8969.8|8972.5|8967.5|19
1609819800000|2021-01-05 04:10:00|8974.6|8969.6|8975.4|8970.4|8975.8|8970.8|8973.9|8968.9|24
1609820100000|2021-01-05 04:15:00|8975.6|8970.6|8975.8|8970.8|8976.3|8971.3|8975.4|8970.4|16
1609820400000|2021-01-05 04:20:00|8975.6|8970.6|8974.8|8969.8|8975.8|8970.8|8974.4|8969.4|9
1609820700000|2021-01-05 04:25:00|8974.6|8969.6|8975.9|8970.9|8976.3|8971.3|8974.4|8969.4|10
1609821000000|2021-01-05 04:30:00|8975.8|8970.8|8975.9|8970.9|8976.3|8971.3|8974.9|8969.9|19
1609821300000|2021-01-05 04:35:00|8975.7|8970.7|8975.3|8970.3|8975.9|8970.9|8974.9|8969.9|16
1609821600000|2021-01-05 04:40:00|8975.1|8970.1|8974.8|8969.8|8975.6|8970.6|8974.6|8969.6|4
1609821900000|2021-01-05 04:45:00|8974.9|8969.9|8974.4|8969.4|8974.9|8969.9|8973.4|8968.4|4
1609822200000|2021-01-05 04:50:00|8974.2|8969.2|8973.9|8968.9|8974.8|8969.8|8973.7|8968.7|9
1609822500000|2021-01-05 04:55:00|8974.3|8969.3|8974.3|8969.3|8974.9|8969.9|8973.4|8968.4|18
1609822800000|2021-01-05 05:00:00|8974.1|8969.1|8972.4|8967.4|8974.1|8969.1|8972.4|8967.4|16
1609823100000|2021-01-05 05:05:00|8972.6|8967.6|8972.4|8967.4|8972.8|8967.8|8971.4|8966.4|4
1609823400000|2021-01-05 05:10:00|8972.6|8967.6|8972.3|8967.3|8972.8|8967.8|8971.7|8966.7|6
1609823700000|2021-01-05 05:15:00|8972.4|8967.4|8971.6|8966.6|8973|8968|8971.4|8966.4|19
1609824000000|2021-01-05 05:20:00|8971.8|8966.8|8970.9|8965.9|8971.8|8966.8|8970.9|8965.9|4
1609824300000|2021-01-05 05:25:00|8971.1|8966.1|8971.9|8966.9|8972.3|8967.3|8971.1|8966.1|12
1609824600000|2021-01-05 05:30:00|8971.7|8966.7|8972.4|8967.4|8972.8|8967.8|8971.5|8966.5|62
1609824900000|2021-01-05 05:35:00|8972.3|8967.3|8972.7|8967.7|8972.9|8967.9|8971.9|8966.9|101
1609825200000|2021-01-05 05:40:00|8972.9|8967.9|8973.4|8968.4|8973.9|8968.9|8971.9|8966.9|104
1609825500000|2021-01-05 05:45:00|8973.9|8968.9|8971.9|8966.9|8973.9|8968.9|8971.9|8966.9|61
1609825800000|2021-01-05 05:50:00|8971.7|8966.7|8970.5|8965.5|8971.7|8966.7|8970.4|8965.4|77
1609826100000|2021-01-05 05:55:00|8970.4|8965.4|8970.8|8965.8|8970.8|8965.8|8969.4|8964.4|133
1609826400000|2021-01-05 06:00:00|8970.9|8965.9|8972.4|8967.4|8972.6|8967.6|8969.9|8964.9|81
1609826700000|2021-01-05 06:05:00|8972.3|8967.3|8973.7|8968.7|8973.7|8968.7|8971.9|8966.9|52
1609827000000|2021-01-05 06:10:00|8973.4|8968.4|8972.3|8967.3|8973.9|8968.9|8972.3|8967.3|44
1609827300000|2021-01-05 06:15:00|8972.4|8967.4|8971.9|8966.9|8973.4|8968.4|8971.8|8966.8|92
1609827600000|2021-01-05 06:20:00|8972.3|8967.3|8970.9|8965.9|8972.4|8967.4|8970.8|8965.8|74
1609827900000|2021-01-05 06:25:00|8970.7|8965.7|8972.4|8967.4|8972.4|8967.4|8970.4|8965.4|77
1609828200000|2021-01-05 06:30:00|8972.6|8967.6|8972.4|8967.4|8973.3|8968.3|8972.2|8967.2|46
1609828500000|2021-01-05 06:35:00|8972.2|8967.2|8970.9|8965.9|8972.4|8967.4|8970.4|8965.4|43
1609828800000|2021-01-05 06:40:00|8970.8|8965.8|8968.4|8963.4|8970.8|8965.8|8968.4|8963.4|58
1609829100000|2021-01-05 06:45:00|8968.2|8963.2|8968.2|8963.2|8969.4|8964.4|8967.9|8962.9|58
1609829400000|2021-01-05 06:50:00|8968.4|8963.4|8969.7|8964.7|8969.9|8964.9|8967.2|8962.2|54
1609829700000|2021-01-05 06:55:00|8969.8|8964.8|8970.6|8965.6|8970.9|8965.9|8969.4|8964.4|38
1609830000000|2021-01-05 07:00:00|8970.8|8965.8|8973.9|8968.9|8974.3|8969.3|8969.5|8964.5|133
1609830300000|2021-01-05 07:05:00|8973.5|8968.5|8976.4|8971.4|8976.8|8971.8|8973.4|8968.4|86
1609830600000|2021-01-05 07:10:00|8976.8|8971.8|8975.5|8970.5|8976.8|8971.8|8974.4|8969.4|51
1609830900000|2021-01-05 07:15:00|8975.6|8970.6|8971.3|8966.3|8976.2|8971.2|8970.9|8965.9|52
1609831200000|2021-01-05 07:20:00|8971.5|8966.5|8972.8|8967.8|8972.8|8967.8|8970.1|8965.1|53
1609831500000|2021-01-05 07:25:00|8972.6|8967.6|8970.3|8965.3|8972.8|8967.8|8969.9|8964.9|16
1609831800000|2021-01-05 07:30:00|8970.1|8965.1|8971.3|8966.3|8971.5|8966.5|8969.9|8964.9|27
1609832100000|2021-01-05 07:35:00|8971.1|8966.1|8973.3|8968.3|8974.3|8969.3|8971.1|8966.1|27
1609832400000|2021-01-05 07:40:00|8973.1|8968.1|8974.3|8969.3|8974.6|8969.6|8972.9|8967.9|12
1609832700000|2021-01-05 07:45:00|8974.7|8969.7|8978.8|8973.8|8979|8974|8974.3|8969.3|59
1609833000000|2021-01-05 07:50:00|8979|8974|8979.1|8974.1|8979.3|8974.3|8977.9|8972.9|82
1609833300000|2021-01-05 07:55:00|8979.3|8974.3|8980.8|8975.8|8982.8|8977.8|8979.3|8974.3|101
1609833600000|2021-01-05 08:00:00|8980.4|8975.4|8978.3|8973.3|8980.8|8975.8|8977.4|8972.4|111
1609833900000|2021-01-05 08:05:00|8978.1|8973.1|8973.1|8968.1|8978.3|8973.3|8972.9|8967.9|68
1609834200000|2021-01-05 08:10:00|8972.9|8967.9|8972.7|8967.7|8973.4|8968.4|8970.3|8965.3|61
1609834500000|2021-01-05 08:15:00|8972.5|8967.5|8968.2|8963.2|8973.8|8968.8|8966.9|8961.9|131
1609834800000|2021-01-05 08:20:00|8968.3|8963.3|8971.4|8966.4|8972.8|8967.8|8967.8|8962.8|51
1609835100000|2021-01-05 08:25:00|8971.6|8966.6|8972.7|8967.7|8973.7|8968.7|8970.4|8965.4|43
1609835400000|2021-01-05 08:30:00|8972.8|8967.8|8973.3|8968.3|8974.3|8969.3|8971.4|8966.4|63
1609835700000|2021-01-05 08:35:00|8973.7|8968.7|8977.8|8972.8|8978.2|8973.2|8972.9|8967.9|52
1609836000000|2021-01-05 08:40:00|8977.6|8972.6|8973.9|8968.9|8977.6|8972.6|8973.4|8968.4|96
1609836300000|2021-01-05 08:45:00|8973.8|8968.8|8975.1|8970.1|8976.7|8971.7|8973.8|8968.8|55
1609836600000|2021-01-05 08:50:00|8975.2|8970.2|8974.7|8969.7|8975.6|8970.6|8973.3|8968.3|39
1609836900000|2021-01-05 08:55:00|8974.5|8969.5|8971.8|8966.8|8974.7|8969.7|8971.3|8966.3|51
1609837200000|2021-01-05 09:00:00|8972|8967|8970.9|8965.9|8973.3|8968.3|8970.4|8965.4|42
1609837500000|2021-01-05 09:05:00|8970.8|8965.8|8968.8|8963.8|8971.8|8966.8|8966.4|8961.4|50
1609837800000|2021-01-05 09:10:00|8968.6|8963.6|8968.8|8963.8|8969.7|8964.7|8968.4|8963.4|17
1609838100000|2021-01-05 09:15:00|8969.1|8964.1|8968.7|8963.7|8969.7|8964.7|8967.9|8962.9|28
1609838400000|2021-01-05 09:20:00|8969.2|8964.2|8965.9|8960.9|8969.8|8964.8|8965.8|8960.8|37
1609838700000|2021-01-05 09:25:00|8965.8|8960.8|8963.8|8958.8|8966.1|8961.1|8963.4|8958.4|47
1609839000000|2021-01-05 09:30:00|8963.4|8958.4|8966.4|8961.4|8968.8|8963.8|8963.4|8958.4|54
1609839300000|2021-01-05 09:35:00|8966.2|8961.2|8966.5|8961.5|8968.8|8963.8|8966.2|8961.2|47
1609839600000|2021-01-05 09:40:00|8966.4|8961.4|8965.9|8960.9|8967.1|8962.1|8963.4|8958.4|38
1609839900000|2021-01-05 09:45:00|8965.8|8960.8|8966.2|8961.2|8966.9|8961.9|8964.4|8959.4|109
1609840200000|2021-01-05 09:50:00|8966.4|8961.4|8969.1|8964.1|8969.3|8964.3|8965.5|8960.5|31
1609840500000|2021-01-05 09:55:00|8968.9|8963.9|8970.3|8965.3|8971.8|8966.8|8968.4|8963.4|102
1609840800000|2021-01-05 10:00:00|8970.1|8965.1|8970|8965|8970.7|8965.7|8968.9|8963.9|95
1609841100000|2021-01-05 10:05:00|8969.8|8964.8|8966.4|8961.4|8970.2|8965.2|8966.4|8961.4|22
1609841400000|2021-01-05 10:10:00|8966.3|8961.3|8966.3|8961.3|8967.5|8962.5|8965|8960|21
1609841700000|2021-01-05 10:15:00|8966.5|8961.5|8965.3|8960.3|8967.5|8962.5|8965.3|8960.3|43
1609842000000|2021-01-05 10:20:00|8965.5|8960.5|8965.2|8960.2|8965.8|8960.8|8962.8|8957.8|62
1609842300000|2021-01-05 10:25:00|8965.1|8960.1|8964.3|8959.3|8966|8961|8963.4|8958.4|32
1609842600000|2021-01-05 10:30:00|8964.1|8959.1|8964.8|8959.8|8965.7|8960.7|8963.3|8958.3|19
1609842900000|2021-01-05 10:35:00|8964.6|8959.6|8964.2|8959.2|8965.2|8960.2|8962.9|8957.9|22
1609843200000|2021-01-05 10:40:00|8964.1|8959.1|8965|8960|8966.3|8961.3|8964.1|8959.1|42
1609843500000|2021-01-05 10:45:00|8964.8|8959.8|8966.2|8961.2|8966.8|8961.8|8964.3|8959.3|12
1609843800000|2021-01-05 10:50:00|8966|8961|8966.7|8961.7|8967.4|8962.4|8965.6|8960.6|9
1609844100000|2021-01-05 10:55:00|8966.5|8961.5|8967.8|8962.8|8968.6|8963.6|8965.3|8960.3|29
1609844400000|2021-01-05 11:00:00|8967.9|8962.9|8963.2|8958.2|8968.1|8963.1|8962.8|8957.8|31
1609844700000|2021-01-05 11:05:00|8963.3|8958.3|8961.4|8956.4|8963.9|8958.9|8960.9|8955.9|98
1609845000000|2021-01-05 11:10:00|8961.2|8956.2|8963.3|8958.3|8963.8|8958.8|8960.9|8955.9|33
1609845300000|2021-01-05 11:15:00|8963.1|8958.1|8965.4|8960.4|8965.4|8960.4|8961.9|8956.9|106
1609845600000|2021-01-05 11:20:00|8965.2|8960.2|8964.4|8959.4|8966|8961|8964.1|8959.1|21
1609845900000|2021-01-05 11:25:00|8964.8|8959.8|8961.9|8956.9|8964.8|8959.8|8960.8|8955.8|29
1609846200000|2021-01-05 11:30:00|8961.8|8956.8|8960.3|8955.3|8962.6|8957.6|8959.9|8954.9|30
1609846500000|2021-01-05 11:35:00|8960.4|8955.4|8962.8|8957.8|8962.8|8957.8|8957.9|8952.9|62
1609846800000|2021-01-05 11:40:00|8962.6|8957.6|8962.1|8957.1|8963.8|8958.8|8961.9|8956.9|20
1609847100000|2021-01-05 11:45:00|8961.9|8956.9|8961.9|8956.9|8962.9|8957.9|8959.9|8954.9|36
1609847400000|2021-01-05 11:50:00|8961.7|8956.7|8962.3|8957.3|8962.4|8957.4|8960.6|8955.6|23
1609847700000|2021-01-05 11:55:00|8962.1|8957.1|8962.8|8957.8|8962.8|8957.8|8960.9|8955.9|18
1609848000000|2021-01-05 12:00:00|8962.9|8957.9|8961.9|8956.9|8962.9|8957.9|8961.5|8956.5|32
1609848300000|2021-01-05 12:05:00|8961.8|8956.8|8965.4|8960.4|8965.8|8960.8|8961.3|8956.3|34
1609848600000|2021-01-05 12:10:00|8965.6|8960.6|8966.4|8961.4|8966.9|8961.9|8964.9|8959.9|40
1609848900000|2021-01-05 12:15:00|8966.6|8961.6|8969.6|8964.6|8971.3|8966.3|8966.6|8961.6|68
1609849200000|2021-01-05 12:20:00|8969.4|8964.4|8971.4|8966.4|8972.3|8967.3|8969.3|8964.3|37
1609849500000|2021-01-05 12:25:00|8971.6|8966.6|8972.6|8967.6|8974.4|8969.4|8971.2|8966.2|72
1609849800000|2021-01-05 12:30:00|8972.4|8967.4|8970.3|8965.3|8974.7|8969.7|8970.3|8965.3|62
1609850100000|2021-01-05 12:35:00|8970|8965|8969.7|8964.7|8970.4|8965.4|8967.4|8962.4|46
1609850400000|2021-01-05 12:40:00|8970.1|8965.1|8971.7|8966.7|8971.7|8966.7|8969.4|8964.4|34
1609850700000|2021-01-05 12:45:00|8971.5|8966.5|8973.7|8968.7|8975.3|8970.3|8971|8966|56
1609851000000|2021-01-05 12:50:00|8973.5|8968.5|8970.8|8965.8|8973.5|8968.5|8969.4|8964.4|45
1609851300000|2021-01-05 12:55:00|8970.6|8965.6|8969.8|8964.8|8973.8|8968.8|8969.3|8964.3|35
1609851600000|2021-01-05 13:00:00|8970|8965|8970.2|8965.2|8970.8|8965.8|8967.6|8962.6|103
1609851900000|2021-01-05 13:05:00|8970|8965|8968.3|8963.3|8972.2|8967.2|8967.3|8962.3|28
1609852200000|2021-01-05 13:10:00|8968.4|8963.4|8970.8|8965.8|8971.2|8966.2|8967.9|8962.9|20
1609852500000|2021-01-05 13:15:00|8970.6|8965.6|8968.8|8963.8|8971.2|8966.2|8968.4|8963.4|34
1609852800000|2021-01-05 13:20:00|8969.1|8964.1|8971.7|8966.7|8972.3|8967.3|8968.8|8963.8|121
1609853100000|2021-01-05 13:25:00|8971.9|8966.9|8973.4|8968.4|8975.6|8970.6|8971.2|8966.2|106
1609853400000|2021-01-05 13:30:00|8973.2|8968.2|8975.2|8970.2|8977.3|8972.3|8972.8|8967.8|72
1609853700000|2021-01-05 13:35:00|8975.3|8970.3|8973|8968|8975.6|8970.6|8972.8|8967.8|42
1609854000000|2021-01-05 13:40:00|8973.2|8968.2|8974.3|8969.3|8975.4|8970.4|8972.3|8967.3|25
1609854300000|2021-01-05 13:45:00|8974.2|8969.2|8976.6|8971.6|8976.6|8971.6|8973.5|8968.5|58
1609854600000|2021-01-05 13:50:00|8976.5|8971.5|8978|8973|8978.4|8973.4|8974.8|8969.8|126
1609854900000|2021-01-05 13:55:00|8977.8|8972.8|8978.8|8973.8|8979.2|8974.2|8976.8|8971.8|59
1609855200000|2021-01-05 14:00:00|8978.7|8973.7|8974.7|8969.7|8979.4|8974.4|8974.3|8969.3|34
1609855500000|2021-01-05 14:05:00|8974.5|8969.5|8974.8|8969.8|8975.6|8970.6|8973.8|8968.8|42
1609855800000|2021-01-05 14:10:00|8974.6|8969.6|8971.3|8966.3|8975.4|8970.4|8971.3|8966.3|33
1609856100000|2021-01-05 14:15:00|8971.1|8966.1|8968.4|8963.4|8972.7|8967.7|8968.4|8963.4|46
1609856400000|2021-01-05 14:20:00|8968.6|8963.6|8970.3|8965.3|8972.4|8967.4|8968.3|8963.3|60
1609856700000|2021-01-05 14:25:00|8970.5|8965.5|8970.2|8965.2|8971.2|8966.2|8969.3|8964.3|29
1609857000000|2021-01-05 14:30:00|8970.3|8965.3|8970.1|8965.1|8973.3|8968.3|8969.1|8964.1|146
1609857300000|2021-01-05 14:35:00|8969.9|8964.9|8967.9|8962.9|8970.8|8965.8|8964.9|8959.9|152
1609857600000|2021-01-05 14:40:00|8967.4|8962.4|8968.1|8963.1|8969.8|8964.8|8966.2|8961.2|86
1609857900000|2021-01-05 14:45:00|8968.2|8963.2|8969.6|8964.6|8971.2|8966.2|8967.4|8962.4|60
1609858200000|2021-01-05 14:50:00|8969.4|8964.4|8971.6|8966.6|8971.8|8966.8|8966.9|8961.9|47
1609858500000|2021-01-05 14:55:00|8971.8|8966.8|8971.3|8966.3|8974.3|8969.3|8970.9|8965.9|96
1609858800000|2021-01-05 15:00:00|8971.1|8966.1|8974.1|8969.1|8978.3|8973.3|8969.9|8964.9|376
1609859100000|2021-01-05 15:05:00|8973.9|8968.9|8975.8|8970.8|8977.4|8972.4|8972.3|8967.3|148
1609859400000|2021-01-05 15:10:00|8976|8971|8972.8|8967.8|8976.2|8971.2|8971.4|8966.4|52
1609859700000|2021-01-05 15:15:00|8973|8968|8976.6|8971.6|8977.4|8972.4|8970.8|8965.8|62
1609860000000|2021-01-05 15:20:00|8976.5|8971.5|8976.8|8971.8|8979.2|8974.2|8974.5|8969.5|151
1609860300000|2021-01-05 15:25:00|8977|8972|8973.3|8968.3|8977.3|8972.3|8972.9|8967.9|85
1609860600000|2021-01-05 15:30:00|8973.5|8968.5|8972.8|8967.8|8976.7|8971.7|8971.3|8966.3|56
1609860900000|2021-01-05 15:35:00|8972.6|8967.6|8968.8|8963.8|8972.8|8967.8|8966.3|8961.3|93
1609861200000|2021-01-05 15:40:00|8968.6|8963.6|8969.9|8964.9|8971.3|8966.3|8966.2|8961.2|124
1609861500000|2021-01-05 15:45:00|8969.8|8964.8|8965.4|8960.4|8969.8|8964.8|8965.4|8960.4|95
1609861800000|2021-01-05 15:50:00|8965.6|8960.6|8963.9|8958.9|8965.8|8960.8|8961.4|8956.4|109
1609862100000|2021-01-05 15:55:00|8963.8|8958.8|8966.1|8961.1|8966.2|8961.2|8962.4|8957.4|61
1609862400000|2021-01-05 16:00:00|8965.9|8960.9|8963.4|8958.4|8966.5|8961.5|8962.9|8957.9|32
1609862700000|2021-01-05 16:05:00|8963.3|8958.3|8964.6|8959.6|8965.5|8960.5|8962.9|8957.9|89
1609863000000|2021-01-05 16:10:00|8964.4|8959.4|8963.2|8958.2|8966.8|8961.8|8963|8958|20
1609863300000|2021-01-05 16:15:00|8963.4|8958.4|8964.8|8959.8|8966.9|8961.9|8963.4|8958.4|24
1609863600000|2021-01-05 16:20:00|8964.4|8959.4|8960.9|8955.9|8964.4|8959.4|8960.3|8955.3|134
1609863900000|2021-01-05 16:25:00|8960.8|8955.8|8960.3|8955.3|8961.8|8956.8|8959.4|8954.4|53
1609864200000|2021-01-05 16:30:00|8960.4|8955.4|8956.8|8951.8|8960.4|8955.4|8954.5|8949.5|363
1609864500000|2021-01-05 16:35:00|8956.9|8951.9|8954.3|8949.3|8957.8|8952.8|8951.9|8946.9|227
1609864800000|2021-01-05 16:40:00|8953.9|8948.9|8954|8949|8954.9|8949.9|8951|8946|426
1609865100000|2021-01-05 16:45:00|8954.2|8949.2|8951.5|8946.5|8954.2|8949.2|8950|8945|138
1609865400000|2021-01-05 16:50:00|8951.3|8946.3|8951.7|8946.7|8952.9|8947.9|8951|8946|89
1609865700000|2021-01-05 16:55:00|8951.5|8946.5|8950.9|8945.9|8951.7|8946.7|8950|8945|51
1609866000000|2021-01-05 17:00:00|8950.8|8945.8|8945.9|8940.9|8951.4|8946.4|8945.2|8940.2|254
1609866300000|2021-01-05 17:05:00|8945.8|8940.8|8943.4|8938.4|8946.1|8941.1|8942|8937|190
1609866600000|2021-01-05 17:10:00|8943.8|8938.8|8945.8|8940.8|8946.5|8941.5|8941.6|8936.6|311
1609866900000|2021-01-05 17:15:00|8945.6|8940.6|8946.9|8941.9|8946.9|8941.9|8944.5|8939.5|109
1609867200000|2021-01-05 17:20:00|8946.7|8941.7|8945.5|8940.5|8947.1|8942.1|8945.5|8940.5|29
1609867500000|2021-01-05 17:25:00|8945.3|8940.3|8945.7|8940.7|8946.6|8941.6|8942.5|8937.5|69
1609867800000|2021-01-05 17:30:00|8945.5|8940.5|8945.7|8940.7|8946.4|8941.4|8944.9|8939.9|39
1609868100000|2021-01-05 17:35:00|8945.9|8940.9|8943.5|8938.5|8945.9|8940.9|8943|8938|45
1609868400000|2021-01-05 17:40:00|8943.4|8938.4|8945.1|8940.1|8945.4|8940.4|8942.8|8937.8|49
1609868700000|2021-01-05 17:45:00|8945.3|8940.3|8944.7|8939.7|8945.8|8940.8|8944|8939|46
1609869000000|2021-01-05 17:50:00|8944.5|8939.5|8945|8940|8946.9|8941.9|8944|8939|22
1609869300000|2021-01-05 17:55:00|8945.2|8940.2|8944.5|8939.5|8946.4|8941.4|8944.3|8939.3|40
1609869600000|2021-01-05 18:00:00|8944.9|8939.9|8945.2|8940.2|8946.4|8941.4|8943.8|8938.8|100
1609869900000|2021-01-05 18:05:00|8945|8940|8946.4|8941.4|8946.8|8941.8|8944.6|8939.6|40
1609870200000|2021-01-05 18:10:00|8946.3|8941.3|8944.9|8939.9|8946.4|8941.4|8944.9|8939.9|21
1609870500000|2021-01-05 18:15:00|8944.5|8939.5|8943|8938|8945.8|8940.8|8943|8938|32
1609870800000|2021-01-05 18:20:00|8943.1|8938.1|8942.8|8937.8|8943.6|8938.6|8942.2|8937.2|63
1609871100000|2021-01-05 18:25:00|8942.6|8937.6|8942.9|8937.9|8943.4|8938.4|8941.4|8936.4|68
1609871400000|2021-01-05 18:30:00|8942.7|8937.7|8946.4|8941.4|8946.9|8941.9|8942.5|8937.5|35
1609871700000|2021-01-05 18:35:00|8946|8941|8944.6|8939.6|8946.2|8941.2|8943.8|8938.8|17
1609872000000|2021-01-05 18:40:00|8944.8|8939.8|8946.4|8941.4|8947.4|8942.4|8944.4|8939.4|62
1609872300000|2021-01-05 18:45:00|8946|8941|8946.2|8941.2|8946.8|8941.8|8945.5|8940.5|50
1609872600000|2021-01-05 18:50:00|8946.4|8941.4|8946.7|8941.7|8947.8|8942.8|8945.5|8940.5|32
1609872900000|2021-01-05 18:55:00|8946.5|8941.5|8946.9|8941.9|8947.3|8942.3|8944.9|8939.9|39
1609873200000|2021-01-05 19:00:00|8946.8|8941.8|8947.3|8942.3|8948.9|8943.9|8945|8940|62
1609873500000|2021-01-05 19:05:00|8947.4|8942.4|8945.8|8940.8|8948.4|8943.4|8945.8|8940.8|31
1609873800000|2021-01-05 19:10:00|8945.6|8940.6|8945|8940|8946.3|8941.3|8945|8940|6
1609874100000|2021-01-05 19:15:00|8944.9|8939.9|8943.3|8938.3|8945.9|8940.9|8943.3|8938.3|20
1609874400000|2021-01-05 19:20:00|8943.4|8938.4|8944|8939|8944.4|8939.4|8943|8938|26
1609874700000|2021-01-05 19:25:00|8943.9|8938.9|8943.6|8938.6|8944.4|8939.4|8943.4|8938.4|20
1609875000000|2021-01-05 19:30:00|8943.4|8938.4|8942.9|8937.9|8943.9|8938.9|8942.9|8937.9|69
1609875300000|2021-01-05 19:35:00|8943.1|8938.1|8945|8940|8945.4|8940.4|8942.9|8937.9|31
1609875600000|2021-01-05 19:40:00|8944.9|8939.9|8943.4|8938.4|8945.3|8940.3|8943.4|8938.4|25
1609875900000|2021-01-05 19:45:00|8943|8938|8943.1|8938.1|8944.1|8939.1|8942.6|8937.6|25
1609876200000|2021-01-05 19:50:00|8943.3|8938.3|8944.9|8939.9|8945.3|8940.3|8943.1|8938.1|14
1609876500000|2021-01-05 19:55:00|8945.1|8940.1|8942.4|8937.4|8945.3|8940.3|8942.4|8937.4|161
1609876800000|2021-01-05 20:00:00|8942.6|8937.6|8943.8|8938.8|8944.3|8939.3|8940.9|8935.9|172
1609877100000|2021-01-05 20:05:00|8944.1|8939.1|8944.4|8939.4|8944.8|8939.8|8943.9|8938.9|20
1609877400000|2021-01-05 20:10:00|8944.2|8939.2|8943.8|8938.8|8944.8|8939.8|8942.9|8937.9|60
1609877700000|2021-01-05 20:15:00|8943.6|8938.6|8943.6|8938.6|8944.8|8939.8|8943.4|8938.4|14
1609878000000|2021-01-05 20:20:00|8943.8|8938.8|8945.6|8940.6|8945.6|8940.6|8943.6|8938.6|19
1609878300000|2021-01-05 20:25:00|8945.4|8940.4|8945.9|8940.9|8946.1|8941.1|8944.9|8939.9|8
1609878600000|2021-01-05 20:30:00|8946.1|8941.1|8945.6|8940.6|8946.3|8941.3|8944.7|8939.7|45
1609878900000|2021-01-05 20:35:00|8945.4|8940.4|8946.3|8941.3|8946.3|8941.3|8945.4|8940.4|17
1609879200000|2021-01-05 20:40:00|8946.6|8941.6|8946.4|8941.4|8947.1|8942.1|8946.3|8941.3|18
1609879500000|2021-01-05 20:45:00|8946.8|8941.8|8946.6|8941.6|8947.8|8942.8|8946.4|8941.4|16
1609879800000|2021-01-05 20:50:00|8946.4|8941.4|8944.9|8939.9|8946.9|8941.9|8944.8|8939.8|38
1609880100000|2021-01-05 20:55:00|8945.1|8940.1|8948.3|8943.3|8949.1|8944.1|8944.9|8939.9|63
1609880400000|2021-01-05 21:00:00|8948.4|8943.4|8949.1|8944.1|8949.6|8944.6|8948|8943|38
1609880700000|2021-01-05 21:05:00|8949.3|8944.3|8950.3|8945.3|8950.3|8945.3|8948.9|8943.9|12
1609881000000|2021-01-05 21:10:00|8950.1|8945.1|8951.3|8946.3|8951.3|8946.3|8949.9|8944.9|11
1609881300000|2021-01-05 21:15:00|8951.1|8946.1|8950.6|8945.6|8951.3|8946.3|8950.4|8945.4|39
1609881600000|2021-01-05 21:20:00|8950.8|8945.8|8948.9|8943.9|8950.8|8945.8|8948.9|8943.9|12
1609881900000|2021-01-05 21:25:00|8949.3|8944.3|8949.3|8944.3|8949.6|8944.6|8948.9|8943.9|9
1609882200000|2021-01-05 21:30:00|8949.6|8944.6|8948.9|8943.9|8950.3|8945.3|8948.9|8943.9|13
1609882500000|2021-01-05 21:35:00|8948.7|8943.7|8949.4|8944.4|8949.8|8944.8|8948.7|8943.7|12
1609882800000|2021-01-05 21:40:00|8949.6|8944.6|8948.7|8943.7|8949.8|8944.8|8948.7|8943.7|7
1609883100000|2021-01-05 21:45:00|8948.5|8943.5|8947.9|8942.9|8948.8|8943.8|8947.4|8942.4|42
1609883400000|2021-01-05 21:50:00|8947.6|8942.6|8947.4|8942.4|8947.8|8942.8|8947.2|8942.2|26
1609883700000|2021-01-05 21:55:00|8947.2|8942.2|8947.7|8940.7|8948.4|8943.4|8946.1|8940.5|34
1609894800000|2021-01-06 01:00:00|8939.2|8934.2|8941.2|8936.2|8942.7|8937.7|8937.1|8932.1|543
1609895100000|2021-01-06 01:05:00|8941.4|8936.4|8944.7|8939.7|8945.7|8940.7|8940.7|8935.7|81
1609895400000|2021-01-06 01:10:00|8944.6|8939.6|8944.6|8939.6|8945.5|8940.5|8942.6|8937.6|59
1609895700000|2021-01-06 01:15:00|8944.4|8939.4|8951.3|8946.3|8951.5|8946.5|8942.6|8937.6|72
1609896000000|2021-01-06 01:20:00|8951.1|8946.1|8948.4|8943.4|8953.2|8948.2|8947.9|8942.9|93
1609896300000|2021-01-06 01:25:00|8948.6|8943.6|8951.7|8946.7|8952.6|8947.6|8947.2|8942.2|35
1609896600000|2021-01-06 01:30:00|8951.6|8946.6|8950.7|8945.7|8952.5|8947.5|8949.4|8944.4|52
1609896900000|2021-01-06 01:35:00|8950.8|8945.8|8958.2|8953.2|8958.4|8953.4|8950.8|8945.8|147
1609897200000|2021-01-06 01:40:00|8958|8953|8954.7|8949.7|8959.6|8954.6|8954.5|8949.5|65
1609897500000|2021-01-06 01:45:00|8954.9|8949.9|8955.4|8950.4|8957.1|8952.1|8953.7|8948.7|39
1609897800000|2021-01-06 01:50:00|8955.2|8950.2|8952.2|8947.2|8956.1|8951.1|8952.1|8947.1|33
1609898100000|2021-01-06 01:55:00|8952.4|8947.4|8954.7|8949.7|8955.1|8950.1|8951.1|8946.1|61
1609898400000|2021-01-06 02:00:00|8954.6|8949.6|8952.2|8947.2|8956.2|8951.2|8952.2|8947.2|51
1609898700000|2021-01-06 02:05:00|8952.4|8947.4|8954.1|8949.1|8954.1|8949.1|8951.7|8946.7|108
1609899000000|2021-01-06 02:10:00|8954.2|8949.2|8955.2|8950.2|8955.4|8950.4|8953.2|8948.2|68
1609899300000|2021-01-06 02:15:00|8955.4|8950.4|8956.7|8951.7|8957.6|8952.6|8953.3|8948.3|167
1609899600000|2021-01-06 02:20:00|8957.1|8952.1|8958.7|8953.7|8959.6|8954.6|8956.7|8951.7|50
1609899900000|2021-01-06 02:25:00|8958.6|8953.6|8956.2|8951.2|8959.1|8954.1|8956.2|8951.2|31
1609900200000|2021-01-06 02:30:00|8956.4|8951.4|8956.4|8951.4|8957.4|8952.4|8955.7|8950.7|28
1609900500000|2021-01-06 02:35:00|8956.2|8951.2|8954.6|8949.6|8956.2|8951.2|8954.2|8949.2|30
1609900800000|2021-01-06 02:40:00|8954.7|8949.7|8956.1|8951.1|8956.1|8951.1|8954.7|8949.7|23
1609901100000|2021-01-06 02:45:00|8955.9|8950.9|8957.1|8952.1|8957.6|8952.6|8955.2|8950.2|94
1609901400000|2021-01-06 02:50:00|8957.4|8952.4|8959.7|8954.7|8960.6|8955.6|8957.2|8952.2|88
1609901700000|2021-01-06 02:55:00|8960.1|8955.1|8962.2|8957.2|8963.4|8958.4|8960.1|8955.1|177
1609902000000|2021-01-06 03:00:00|8962.4|8957.4|8958.2|8953.2|8963.7|8958.7|8957.7|8952.7|239
1609902300000|2021-01-06 03:05:00|8958.4|8953.4|8957.6|8952.6|8958.7|8953.7|8956.7|8951.7|150
1609902600000|2021-01-06 03:10:00|8957.7|8952.7|8955.5|8950.5|8958.2|8953.2|8955.3|8950.3|39
1609902900000|2021-01-06 03:15:00|8955.7|8950.7|8953.9|8948.9|8955.7|8950.7|8951.7|8946.7|56
1609903200000|2021-01-06 03:20:00|8954|8949|8954.2|8949.2|8954.4|8949.4|8952.9|8947.9|77
1609903500000|2021-01-06 03:25:00|8954.4|8949.4|8955.2|8950.2|8955.2|8950.2|8953.4|8948.4|69
1609903800000|2021-01-06 03:30:00|8955|8950|8955.6|8950.6|8956.7|8951.7|8954.8|8949.8|28
1609904100000|2021-01-06 03:35:00|8955.7|8950.7|8955.6|8950.6|8955.7|8950.7|8953.7|8948.7|52
1609904400000|2021-01-06 03:40:00|8955.7|8950.7|8956.6|8951.6|8956.6|8951.6|8955.1|8950.1|75
1609904700000|2021-01-06 03:45:00|8956.4|8951.4|8956.2|8951.2|8956.9|8951.9|8955.7|8950.7|69
1609905000000|2021-01-06 03:50:00|8956.4|8951.4|8955.7|8950.7|8956.6|8951.6|8955.2|8950.2|64
1609905300000|2021-01-06 03:55:00|8955.9|8950.9|8957.6|8952.6|8957.8|8952.8|8955.9|8950.9|85
1609905600000|2021-01-06 04:00:00|8958|8953|8958.4|8953.4|8958.6|8953.6|8957.2|8952.2|122
1609905900000|2021-01-06 04:05:00|8958.2|8953.2|8958.3|8953.3|8958.7|8953.7|8957.7|8952.7|84
1609906200000|2021-01-06 04:10:00|8958.1|8953.1|8957.1|8952.1|8958.6|8953.6|8956.9|8951.9|76
1609906500000|2021-01-06 04:15:00|8957.2|8952.2|8955.6|8950.6|8957.2|8952.2|8954.4|8949.4|61
1609906800000|2021-01-06 04:20:00|8955.7|8950.7|8946.6|8941.6|8956.6|8951.6|8944.9|8939.9|257
1609907100000|2021-01-06 04:25:00|8946.8|8941.8|8949.5|8944.5|8949.6|8944.6|8946.2|8941.2|118
1609907400000|2021-01-06 04:30:00|8949.6|8944.6|8949.1|8944.1|8950|8945|8946.9|8941.9|65
1609907700000|2021-01-06 04:35:00|8949.3|8944.3|8948.7|8943.7|8950.1|8945.1|8948.6|8943.6|69
1609908000000|2021-01-06 04:40:00|8948.9|8943.9|8951.2|8946.2|8951.7|8946.7|8948.2|8943.2|56
1609908300000|2021-01-06 04:45:00|8950.9|8945.9|8951.7|8946.7|8953.2|8948.2|8950.7|8945.7|41
1609908600000|2021-01-06 04:50:00|8951.9|8946.9|8951.9|8946.9|8953.6|8948.6|8951.2|8946.2|43
1609908900000|2021-01-06 04:55:00|8951.7|8946.7|8953.2|8948.2|8953.6|8948.6|8951.2|8946.2|15
1609909200000|2021-01-06 05:00:00|8953.4|8948.4|8951.4|8946.4|8953.4|8948.4|8950.9|8945.9|17
1609909500000|2021-01-06 05:05:00|8951.6|8946.6|8950.7|8945.7|8952.1|8947.1|8950.2|8945.2|109
1609909800000|2021-01-06 05:10:00|8950.9|8945.9|8948.7|8943.7|8951.1|8946.1|8948.3|8943.3|32
1609910100000|2021-01-06 05:15:00|8948.6|8943.6|8947.7|8942.7|8948.7|8943.7|8947.3|8942.3|13
1609910400000|2021-01-06 05:20:00|8947.9|8942.9|8946.3|8941.3|8948.6|8943.6|8946.1|8941.1|12
1609910700000|2021-01-06 05:25:00|8945.5|8940.5|8944.4|8939.4|8946.5|8941.5|8943.9|8938.9|54
1609911000000|2021-01-06 05:30:00|8944.6|8939.6|8947.6|8942.6|8947.9|8942.9|8944|8939|130
1609911300000|2021-01-06 05:35:00|8947.8|8942.8|8947.6|8942.6|8947.9|8942.9|8947.2|8942.2|13
1609911600000|2021-01-06 05:40:00|8947.4|8942.4|8947.9|8942.9|8948.1|8943.1|8947|8942|13
1609911900000|2021-01-06 05:45:00|8948.1|8943.1|8949.1|8944.1|8949.1|8944.1|8947.2|8942.2|57
1609912200000|2021-01-06 05:50:00|8948.9|8943.9|8949.6|8944.6|8950.6|8945.6|8948.7|8943.7|28
1609912500000|2021-01-06 05:55:00|8949.7|8944.7|8949.2|8944.2|8950.1|8945.1|8948.7|8943.7|8
1609912800000|2021-01-06 06:00:00|8949.4|8944.4|8948.2|8943.2|8949.6|8944.6|8947.2|8942.2|31
1609913100000|2021-01-06 06:05:00|8948.4|8943.4|8947.1|8942.1|8949.1|8944.1|8946.9|8941.9|17
1609913400000|2021-01-06 06:10:00|8947.3|8942.3|8945.2|8940.2|8948|8943|8945.1|8940.1|10
1609913700000|2021-01-06 06:15:00|8945.6|8940.6|8944.4|8939.4|8945.8|8940.8|8944.2|8939.2|14
1609914000000|2021-01-06 06:20:00|8944.6|8939.6|8943.2|8938.2|8944.6|8939.6|8942.7|8937.7|43
1609914300000|2021-01-06 06:25:00|8943.4|8938.4|8945.4|8940.4|8946.2|8941.2|8943.4|8938.4|15
1609914600000|2021-01-06 06:30:00|8945.2|8940.2|8941.4|8936.4|8945.9|8940.9|8941.4|8936.4|79
1609914900000|2021-01-06 06:35:00|8941.6|8936.6|8943.1|8938.1|8943.4|8938.4|8941.4|8936.4|98
1609915200000|2021-01-06 06:40:00|8943.2|8938.2|8941.1|8936.1|8943.2|8938.2|8939.9|8934.9|183
1609915500000|2021-01-06 06:45:00|8941.3|8936.3|8937.2|8932.2|8942|8937|8935.3|8930.3|156
1609915800000|2021-01-06 06:50:00|8937.3|8932.3|8936.7|8931.7|8938.7|8933.7|8935.9|8930.9|41
1609916100000|2021-01-06 06:55:00|8936.6|8931.6|8937.7|8932.7|8938.7|8933.7|8936.4|8931.4|52
1609916400000|2021-01-06 07:00:00|8937.9|8932.9|8932.9|8927.9|8939.8|8934.8|8932.9|8927.9|196
1609916700000|2021-01-06 07:05:00|8932.7|8927.7|8928.7|8923.7|8935.5|8930.5|8928.3|8923.3|204
1609917000000|2021-01-06 07:10:00|8928.6|8923.6|8928.4|8923.4|8929.7|8924.7|8926.7|8921.7|89
1609917300000|2021-01-06 07:15:00|8928.6|8923.6|8929.8|8924.8|8931.2|8926.2|8926|8921|141
1609917600000|2021-01-06 07:20:00|8929.6|8924.6|8932.4|8927.4|8934.3|8929.3|8929.4|8924.4|86
1609917900000|2021-01-06 07:25:00|8932.2|8927.2|8928.6|8923.6|8933.2|8928.2|8928.4|8923.4|79
1609918200000|2021-01-06 07:30:00|8928.4|8923.4|8928.8|8923.8|8930.3|8925.3|8927.6|8922.6|72
1609918500000|2021-01-06 07:35:00|8929|8924|8930.4|8925.4|8931.1|8926.1|8928.1|8923.1|46
1609918800000|2021-01-06 07:40:00|8930.6|8925.6|8925.1|8920.1|8930.6|8925.6|8921.3|8916.3|256
1609919100000|2021-01-06 07:45:00|8925.2|8920.2|8924.7|8919.7|8926.7|8921.7|8922.8|8917.8|52
1609919400000|2021-01-06 07:50:00|8924.6|8919.6|8925.6|8920.6|8925.7|8920.7|8922.8|8917.8|54
1609919700000|2021-01-06 07:55:00|8925.4|8920.4|8924|8919|8925.7|8920.7|8923.4|8918.4|45
1609920000000|2021-01-06 08:00:00|8923.8|8918.8|8927.4|8922.4|8928.9|8923.9|8923.8|8918.8|82
1609920300000|2021-01-06 08:05:00|8927.6|8922.6|8928.3|8923.3|8929.9|8924.9|8927.4|8922.4|110
1609920600000|2021-01-06 08:10:00|8927.9|8922.9|8928.7|8923.7|8929.7|8924.7|8925.9|8920.9|74
1609920900000|2021-01-06 08:15:00|8928.6|8923.6|8932.6|8927.6|8932.8|8927.8|8927.5|8922.5|86
1609921200000|2021-01-06 08:20:00|8932.8|8927.8|8934.6|8929.6|8936|8931|8932.1|8927.1|199
1609921500000|2021-01-06 08:25:00|8934.8|8929.8|8934.2|8929.2|8935|8930|8932.4|8927.4|35
1609921800000|2021-01-06 08:30:00|8934.1|8929.1|8931.3|8926.3|8935.4|8930.4|8930.9|8925.9|65
1609922100000|2021-01-06 08:35:00|8931.4|8926.4|8926.8|8921.8|8931.7|8926.7|8926.7|8921.7|83
1609922400000|2021-01-06 08:40:00|8926.6|8921.6|8932.2|8927.2|8932.5|8927.5|8926.6|8921.6|52
1609922700000|2021-01-06 08:45:00|8932|8927|8930.2|8925.2|8933.2|8928.2|8929.1|8924.1|47
1609923000000|2021-01-06 08:50:00|8930.4|8925.4|8933.3|8928.3|8934.4|8929.4|8929.1|8924.1|28
1609923300000|2021-01-06 08:55:00|8933.2|8928.2|8935.5|8930.5|8936.4|8931.4|8933.2|8928.2|97
1609923600000|2021-01-06 09:00:00|8935.7|8930.7|8931.9|8926.9|8938.2|8933.2|8931.9|8926.9|95
1609923900000|2021-01-06 09:05:00|8931.8|8926.8|8930.9|8925.9|8933.1|8928.1|8930.4|8925.4|36
1609924200000|2021-01-06 09:10:00|8930.8|8925.8|8928.1|8923.1|8930.8|8925.8|8927.9|8922.9|36
1609924500000|2021-01-06 09:15:00|8927.9|8922.9|8929.9|8924.9|8930.3|8925.3|8925.9|8920.9|52
1609924800000|2021-01-06 09:20:00|8930.1|8925.1|8931.1|8926.1|8931.3|8926.3|8928.4|8923.4|5
1609925100000|2021-01-06 09:25:00|8931.2|8926.2|8929.3|8924.3|8931.4|8926.4|8928.3|8923.3|47
1609925400000|2021-01-06 09:30:00|8929.2|8924.2|8928.6|8923.6|8930.7|8925.7|8927.9|8922.9|35
1609925700000|2021-01-06 09:35:00|8928.4|8923.4|8931.9|8926.9|8932.7|8927.7|8928.3|8923.3|19
1609926000000|2021-01-06 09:40:00|8932.1|8927.1|8931.8|8926.8|8932.7|8927.7|8930.4|8925.4|24
1609926300000|2021-01-06 09:45:00|8931.6|8926.6|8930.1|8925.1|8932.1|8927.1|8929.9|8924.9|59
1609926600000|2021-01-06 09:50:00|8930.3|8925.3|8929.4|8924.4|8930.8|8925.8|8928.6|8923.6|36
1609926900000|2021-01-06 09:55:00|8929.2|8924.2|8926.4|8921.4|8929.6|8924.6|8926.4|8921.4|63
1609927200000|2021-01-06 10:00:00|8926.6|8921.6|8923.3|8918.3|8926.8|8921.8|8922.1|8917.1|152
1609927500000|2021-01-06 10:05:00|8923.1|8918.1|8923.8|8918.8|8924.2|8919.2|8921.9|8916.9|107
1609927800000|2021-01-06 10:10:00|8924.1|8919.1|8925.3|8920.3|8926.2|8921.2|8923.9|8918.9|43
1609928100000|2021-01-06 10:15:00|8925.4|8920.4|8923.4|8918.4|8926.8|8921.8|8923.3|8918.3|41
1609928400000|2021-01-06 10:20:00|8923.3|8918.3|8925.6|8920.6|8926.3|8921.3|8923.1|8918.1|70
1609928700000|2021-01-06 10:25:00|8925.8|8920.8|8926.1|8921.1|8926.6|8921.6|8924.4|8919.4|34
1609929000000|2021-01-06 10:30:00|8926.3|8921.3|8924|8919|8926.3|8921.3|8924|8919|48
1609929300000|2021-01-06 10:35:00|8923.9|8918.9|8926.6|8921.6|8926.8|8921.8|8923.4|8918.4|86
1609929600000|2021-01-06 10:40:00|8926.4|8921.4|8922.8|8917.8|8926.8|8921.8|8922.4|8917.4|43
1609929900000|2021-01-06 10:45:00|8922.6|8917.6|8923.4|8918.4|8924.3|8919.3|8922|8917|117
1609930200000|2021-01-06 10:50:00|8923.2|8918.2|8924.7|8919.7|8924.8|8919.8|8922.4|8917.4|60
1609930500000|2021-01-06 10:55:00|8924.8|8919.8|8924.9|8919.9|8927.7|8922.7|8923.9|8918.9|103
1609930800000|2021-01-06 11:00:00|8924.7|8919.7|8923.6|8918.6|8925.3|8920.3|8921.6|8916.6|58
1609931100000|2021-01-06 11:05:00|8923.7|8918.7|8924.1|8919.1|8924.8|8919.8|8922.9|8917.9|45
1609931400000|2021-01-06 11:10:00|8923.9|8918.9|8924.3|8919.3|8924.9|8919.9|8922.7|8917.7|51
1609931700000|2021-01-06 11:15:00|8924.1|8919.1|8925.8|8920.8|8926.3|8921.3|8923.9|8918.9|18
1609932000000|2021-01-06 11:20:00|8925.7|8920.7|8924.1|8919.1|8926.3|8921.3|8923.2|8918.2|80
1609932300000|2021-01-06 11:25:00|8924.3|8919.3|8920.9|8915.9|8924.3|8919.3|8920.6|8915.6|111
1609932600000|2021-01-06 11:30:00|8920.7|8915.7|8920.9|8915.9|8921.8|8916.8|8918.9|8913.9|126
1609932900000|2021-01-06 11:35:00|8920.7|8915.7|8923.3|8918.3|8923.5|8918.5|8919.8|8914.8|48
1609933200000|2021-01-06 11:40:00|8923.1|8918.1|8922.4|8917.4|8923.3|8918.3|8921.4|8916.4|40
1609933500000|2021-01-06 11:45:00|8922.6|8917.6|8926.7|8921.7|8926.7|8921.7|8922.4|8917.4|56
1609933800000|2021-01-06 11:50:00|8926.6|8921.6|8929.2|8924.2|8929.7|8924.7|8925.9|8920.9|131
1609934100000|2021-01-06 11:55:00|8929|8924|8928.2|8923.2|8929.7|8924.7|8927.3|8922.3|36
1609934400000|2021-01-06 12:00:00|8928.4|8923.4|8926|8921|8930.6|8925.6|8925.8|8920.8|165
1609934700000|2021-01-06 12:05:00|8925.8|8920.8|8924.4|8919.4|8927.2|8922.2|8923.5|8918.5|50
1609935000000|2021-01-06 12:10:00|8924.2|8919.2|8924.6|8919.6|8926|8921|8923.7|8918.7|33
1609935300000|2021-01-06 12:15:00|8924.7|8919.7|8923.7|8918.7|8925.5|8920.5|8923.5|8918.5|12
1609935600000|2021-01-06 12:20:00|8923.9|8918.9|8923.2|8918.2|8924.7|8919.7|8922.7|8917.7|52
1609935900000|2021-01-06 12:25:00|8923.1|8918.1|8924.2|8919.2|8924.7|8919.7|8922.2|8917.2|41
1609936200000|2021-01-06 12:30:00|8924.4|8919.4|8926.6|8921.6|8926.6|8921.6|8922.7|8917.7|24
1609936500000|2021-01-06 12:35:00|8926.7|8921.7|8927.2|8922.2|8928.1|8923.1|8926.3|8921.3|94
1609936800000|2021-01-06 12:40:00|8927.1|8922.1|8932.2|8927.2|8933.9|8928.9|8926.7|8921.7|164
1609937100000|2021-01-06 12:45:00|8932.1|8927.1|8937.5|8932.5|8939.6|8934.6|8931.8|8926.8|337
1609937400000|2021-01-06 12:50:00|8937.6|8932.6|8937.7|8932.7|8938|8933|8934.1|8929.1|89
1609937700000|2021-01-06 12:55:00|8937.6|8932.6|8932.6|8927.6|8938|8933|8932.6|8927.6|97
1609938000000|2021-01-06 13:00:00|8933|8928|8937.2|8932.2|8939|8934|8933|8928|97
1609938300000|2021-01-06 13:05:00|8937.1|8932.1|8932.5|8927.5|8938|8933|8932|8927|127
1609938600000|2021-01-06 13:10:00|8932.4|8927.4|8934.1|8929.1|8934.4|8929.4|8931.7|8926.7|86
1609938900000|2021-01-06 13:15:00|8933.9|8928.9|8931.1|8926.1|8934.6|8929.6|8930.7|8925.7|62
1609939200000|2021-01-06 13:20:00|8931.2|8926.2|8929.6|8924.6|8932.1|8927.1|8928.2|8923.2|71
1609939500000|2021-01-06 13:25:00|8929.4|8924.4|8930.9|8925.9|8931.4|8926.4|8929|8924|44
1609939800000|2021-01-06 13:30:00|8930.7|8925.7|8933.2|8928.2|8933.5|8928.5|8929.7|8924.7|60
1609940100000|2021-01-06 13:35:00|8933.4|8928.4|8935.5|8930.5|8935.5|8930.5|8932.7|8927.7|73
1609940400000|2021-01-06 13:40:00|8935.6|8930.6|8934.9|8929.9|8936.6|8931.6|8934.7|8929.7|54
1609940700000|2021-01-06 13:45:00|8934.7|8929.7|8943.5|8938.5|8945.4|8940.4|8934.7|8929.7|270
1609941000000|2021-01-06 13:50:00|8943.7|8938.7|8945.7|8940.7|8946.8|8941.8|8942.7|8937.7|292
1609941300000|2021-01-06 13:55:00|8945.5|8940.5|8951.5|8946.5|8952.5|8947.5|8945.5|8940.5|284
1609941600000|2021-01-06 14:00:00|8951.4|8946.4|8954.7|8949.7|8956.5|8951.5|8950|8945|245
1609941900000|2021-01-06 14:05:00|8954.9|8949.9|8963.7|8958.7|8966.9|8961.9|8954.3|8949.3|498
1609942200000|2021-01-06 14:10:00|8963.6|8958.6|8959.5|8954.5|8963.9|8958.9|8957|8952|260
1609942500000|2021-01-06 14:15:00|8959.7|8954.7|8960.5|8955.5|8962.5|8957.5|8957.4|8952.4|152
1609942800000|2021-01-06 14:20:00|8960.7|8955.7|8961|8956|8961.5|8956.5|8958.1|8953.1|73
1609943100000|2021-01-06 14:25:00|8960.7|8955.7|8962.9|8957.9|8964.5|8959.5|8960.7|8955.7|141
1609943400000|2021-01-06 14:30:00|8963|8958|8966.1|8961.1|8967|8962|8959.7|8954.7|302
1609943700000|2021-01-06 14:35:00|8965.7|8960.7|8956.9|8951.9|8966|8961|8956.8|8951.8|274
1609944000000|2021-01-06 14:40:00|8957|8952|8958.1|8953.1|8959.3|8954.3|8955.2|8950.2|238
1609944300000|2021-01-06 14:45:00|8957.9|8952.9|8954.5|8949.5|8961.6|8956.6|8954.1|8949.1|262
1609944600000|2021-01-06 14:50:00|8954.8|8949.8|8946.7|8941.7|8956.5|8951.5|8946.6|8941.6|763
1609944900000|2021-01-06 14:55:00|8946.9|8941.9|8952.4|8947.4|8952.7|8947.7|8945.7|8940.7|204
1609945200000|2021-01-06 15:00:00|8952.7|8947.7|8954.2|8949.2|8956.3|8951.3|8950.7|8945.7|162
1609945500000|2021-01-06 15:05:00|8954.1|8949.1|8953.2|8948.2|8957.4|8952.4|8953.2|8948.2|128
1609945800000|2021-01-06 15:10:00|8953.1|8948.1|8951.7|8946.7|8953.7|8948.7|8949.9|8944.9|116
1609946100000|2021-01-06 15:15:00|8951.6|8946.6|8951.5|8946.5|8953.5|8948.5|8949.3|8944.3|114
1609946400000|2021-01-06 15:20:00|8951.7|8946.7|8952|8947|8954.7|8949.7|8950.2|8945.2|50
1609946700000|2021-01-06 15:25:00|8951.8|8946.8|8955.3|8950.3|8955.5|8950.5|8951.1|8946.1|77
1609947000000|2021-01-06 15:30:00|8955.5|8950.5|8955.5|8950.5|8955.5|8950.5|8953|8948|73
1609947300000|2021-01-06 15:35:00|8955.4|8950.4|8957.2|8952.2|8957.4|8952.4|8953.1|8948.1|69
1609947600000|2021-01-06 15:40:00|8957.4|8952.4|8961.9|8956.9|8964|8959|8956.1|8951.1|372
1609947900000|2021-01-06 15:45:00|8962|8957|8967|8962|8968|8963|8959.7|8954.7|190
1609948200000|2021-01-06 15:50:00|8967.2|8962.2|8975|8970|8975.9|8970.9|8964.7|8959.7|228
1609948500000|2021-01-06 15:55:00|8974.9|8969.9|8971.7|8966.7|8975.1|8970.1|8969.4|8964.4|206
1609948800000|2021-01-06 16:00:00|8971.9|8966.9|8973.9|8968.9|8975.6|8970.6|8971.6|8966.6|194
1609949100000|2021-01-06 16:05:00|8974|8969|8977|8972|8979.2|8974.2|8973.2|8968.2|215
1609949400000|2021-01-06 16:10:00|8976.7|8971.7|8976.1|8971.1|8980.5|8975.5|8973.2|8968.2|229
1609949700000|2021-01-06 16:15:00|8975.9|8970.9|8971.9|8966.9|8976.6|8971.6|8970.2|8965.2|291
1609950000000|2021-01-06 16:20:00|8971.7|8966.7|8969.3|8964.3|8972.6|8967.6|8968.7|8963.7|97
1609950300000|2021-01-06 16:25:00|8969.1|8964.1|8970.3|8965.3|8970.5|8965.5|8967.7|8962.7|102
1609950600000|2021-01-06 16:30:00|8970.2|8965.2|8969.7|8964.7|8970.9|8965.9|8968|8963|115
1609950900000|2021-01-06 16:35:00|8969.9|8964.9|8970.2|8965.2|8970.6|8965.6|8968.5|8963.5|48
1609951200000|2021-01-06 16:40:00|8970.4|8965.4|8968.8|8963.8|8970.4|8965.4|8968.5|8963.5|33
1609951500000|2021-01-06 16:45:00|8968.7|8963.7|8966.2|8961.2|8970.6|8965.6|8966.2|8961.2|49
1609951800000|2021-01-06 16:50:00|8966.6|8961.6|8962.2|8957.2|8966.6|8961.6|8962|8957|96
1609952100000|2021-01-06 16:55:00|8962|8957|8962.4|8957.4|8962.9|8957.9|8960.7|8955.7|119
1609952400000|2021-01-06 17:00:00|8962.5|8957.5|8962.4|8957.4|8965|8960|8961.7|8956.7|70
1609952700000|2021-01-06 17:05:00|8962.5|8957.5|8958.9|8953.9|8962.5|8957.5|8958.2|8953.2|69
1609953000000|2021-01-06 17:10:00|8959|8954|8955.9|8950.9|8959.4|8954.4|8954.8|8949.8|164
1609953300000|2021-01-06 17:15:00|8956.1|8951.1|8955.2|8950.2|8957.1|8952.1|8953.8|8948.8|93
1609953600000|2021-01-06 17:20:00|8955|8950|8956.5|8951.5|8956.7|8951.7|8954.2|8949.2|40
1609953900000|2021-01-06 17:25:00|8956.7|8951.7|8952.7|8947.7|8956.7|8951.7|8952.5|8947.5|26
1609954200000|2021-01-06 17:30:00|8952.9|8947.9|8954.7|8949.7|8955.2|8950.2|8952.7|8947.7|34
1609954500000|2021-01-06 17:35:00|8955|8950|8955|8950|8956.2|8951.2|8954.7|8949.7|30
1609954800000|2021-01-06 17:40:00|8954.8|8949.8|8956.2|8951.2|8956.6|8951.6|8954.5|8949.5|55
1609955100000|2021-01-06 17:45:00|8956.4|8951.4|8955.1|8950.1|8957.2|8952.2|8954.3|8949.3|45
1609955400000|2021-01-06 17:50:00|8955.2|8950.2|8955.3|8950.3|8955.7|8950.7|8954.2|8949.2|29
1609955700000|2021-01-06 17:55:00|8955.2|8950.2|8955.2|8950.2|8955.7|8950.7|8954.5|8949.5|57
1609956000000|2021-01-06 18:00:00|8955.4|8950.4|8956.1|8951.1|8956.4|8951.4|8955.2|8950.2|53
1609956300000|2021-01-06 18:05:00|8955.9|8950.9|8953.3|8948.3|8956.6|8951.6|8953.3|8948.3|54
1609956600000|2021-01-06 18:10:00|8953.5|8948.5|8952.2|8947.2|8954.2|8949.2|8952.2|8947.2|28
1609956900000|2021-01-06 18:15:00|8952.4|8947.4|8949.7|8944.7|8952.4|8947.4|8947.3|8942.3|491
1609957200000|2021-01-06 18:20:00|8949.9|8944.9|8951|8946|8951.7|8946.7|8948.8|8943.8|61
1609957500000|2021-01-06 18:25:00|8950.8|8945.8|8951.2|8946.2|8951.9|8946.9|8950.5|8945.5|49
1609957800000|2021-01-06 18:30:00|8951|8946|8949.3|8944.3|8951.2|8946.2|8949.3|8944.3|20
1609958100000|2021-01-06 18:35:00|8949.2|8944.2|8951|8946|8951.7|8946.7|8948.8|8943.8|45
1609958400000|2021-01-06 18:40:00|8950.9|8945.9|8948.5|8943.5|8951.2|8946.2|8947.8|8942.8|38
1609958700000|2021-01-06 18:45:00|8948.3|8943.3|8946.2|8941.2|8948.3|8943.3|8945.3|8940.3|107
1609959000000|2021-01-06 18:50:00|8946|8941|8944.7|8939.7|8946.2|8941.2|8943.9|8938.9|48
1609959300000|2021-01-06 18:55:00|8944.5|8939.5|8947.7|8942.7|8947.7|8942.7|8944.5|8939.5|63
1609959600000|2021-01-06 19:00:00|8947.5|8942.5|8949.2|8944.2|8950.2|8945.2|8946.8|8941.8|108
1609959900000|2021-01-06 19:05:00|8949|8944|8949|8944|8950.2|8945.2|8947.3|8942.3|46
1609960200000|2021-01-06 19:10:00|8949.2|8944.2|8952.2|8947.2|8952.2|8947.2|8949|8944|90
1609960500000|2021-01-06 19:15:00|8952|8947|8954.5|8949.5|8956.7|8951.7|8949.9|8944.9|152
1609960800000|2021-01-06 19:20:00|8954.3|8949.3|8951.7|8946.7|8954.5|8949.5|8949.3|8944.3|49
1609961100000|2021-01-06 19:25:00|8951.8|8946.8|8953|8948|8955.7|8950.7|8951.4|8946.4|146
1609961400000|2021-01-06 19:30:00|8952.8|8947.8|8948.3|8943.3|8953.4|8948.4|8946.9|8941.9|116
1609961700000|2021-01-06 19:35:00|8948.7|8943.7|8947.4|8942.4|8951.4|8946.4|8947|8942|243
1609962000000|2021-01-06 19:40:00|8947.2|8942.2|8948.6|8943.6|8949.6|8944.6|8945.7|8940.7|65
1609962300000|2021-01-06 19:45:00|8948.7|8943.7|8954.4|8949.4|8954.9|8949.9|8947.8|8942.8|117
1609962600000|2021-01-06 19:50:00|8954.2|8949.2|8952.9|8947.9|8957.6|8952.6|8952.2|8947.2|143
1609962900000|2021-01-06 19:55:00|8953.1|8948.1|8952.6|8947.6|8953.2|8948.2|8950.7|8945.7|204
1609963200000|2021-01-06 20:00:00|8952.9|8947.9|8948.7|8943.7|8953.1|8948.1|8948.5|8943.5|84
1609963500000|2021-01-06 20:05:00|8948.5|8943.5|8938.3|8933.3|8948.7|8943.7|8938.3|8933.3|588
1609963800000|2021-01-06 20:10:00|8938.5|8933.5|8937.4|8932.4|8940.2|8935.2|8935.4|8930.4|210
1609964100000|2021-01-06 20:15:00|8937.5|8932.5|8934.7|8929.7|8937.5|8932.5|8931.3|8926.3|198
1609964400000|2021-01-06 20:20:00|8934.5|8929.5|8939.2|8934.2|8939.2|8934.2|8934.4|8929.4|82
1609964700000|2021-01-06 20:25:00|8939.3|8934.3|8935.7|8930.7|8940|8935|8934.3|8929.3|80
1609965000000|2021-01-06 20:30:00|8935.5|8930.5|8937.7|8932.7|8940.5|8935.5|8934.1|8929.1|95
1609965300000|2021-01-06 20:35:00|8937.8|8932.8|8937.9|8932.9|8938.7|8933.7|8935.8|8930.8|137
1609965600000|2021-01-06 20:40:00|8938|8933|8938.2|8933.2|8938.5|8933.5|8935.8|8930.8|77
1609965900000|2021-01-06 20:45:00|8938.3|8933.3|8940|8935|8940.7|8935.7|8937.3|8932.3|144
1609966200000|2021-01-06 20:50:00|8940.2|8935.2|8939|8934|8941.4|8936.4|8938.6|8933.6|60
1609966500000|2021-01-06 20:55:00|8938.8|8933.8|8940.3|8935.3|8941.5|8936.5|8938.8|8933.8|53
1609966800000|2021-01-06 21:00:00|8940.1|8935.1|8938.4|8933.4|8940.7|8935.7|8938.4|8933.4|81
1609967100000|2021-01-06 21:05:00|8938.5|8933.5|8938.8|8933.8|8939.2|8934.2|8937.9|8932.9|19
1609967400000|2021-01-06 21:10:00|8939|8934|8938.6|8933.6|8939.7|8934.7|8938.1|8933.1|6
1609967700000|2021-01-06 21:15:00|8938.8|8933.8|8939|8934|8939.8|8934.8|8938.6|8933.6|31
1609968000000|2021-01-06 21:20:00|8939.2|8934.2|8940.6|8935.6|8940.8|8935.8|8939.1|8934.1|51
1609968300000|2021-01-06 21:25:00|8940.4|8935.4|8940.9|8935.9|8941.3|8936.3|8940.1|8935.1|1
1609968600000|2021-01-06 21:30:00|8940.8|8935.8|8937.4|8932.4|8940.8|8935.8|8937.4|8932.4|36
1609968900000|2021-01-06 21:35:00|8937.5|8932.5|8939.2|8934.2|8940.3|8935.3|8937.5|8932.5|47
1609969200000|2021-01-06 21:40:00|8938.6|8933.6|8939|8934|8939|8934|8937.3|8932.3|28
1609969500000|2021-01-06 21:45:00|8938.9|8933.9|8937|8932|8939|8934|8936.8|8931.8|43
1609969800000|2021-01-06 21:50:00|8936.8|8931.8|8939.9|8934.9|8940.6|8935.6|8936.5|8931.5|43
1609970100000|2021-01-06 21:55:00|8940|8935|8942|8935|8942|8935.5|8938.5|8933.5|51
1609981200000|2021-01-07 01:00:00|8935.1|8930.1|8936.2|8931.2|8936.4|8931.4|8934.3|8929.3|47
1609981500000|2021-01-07 01:05:00|8936|8931|8936.2|8931.2|8936.7|8931.7|8935.8|8930.8|28
1609981800000|2021-01-07 01:10:00|8936.7|8931.7|8937.2|8932.2|8937.2|8932.2|8935.4|8930.4|33
1609982100000|2021-01-07 01:15:00|8937|8932|8938.2|8933.2|8938.3|8933.3|8936.8|8931.8|29
1609982400000|2021-01-07 01:20:00|8938|8933|8937.5|8932.5|8938.7|8933.7|8936.8|8931.8|27
1609982700000|2021-01-07 01:25:00|8937.7|8932.7|8938.2|8933.2|8938.7|8933.7|8936.5|8931.5|13
1609983000000|2021-01-07 01:30:00|8937.8|8932.8|8939.8|8934.8|8940.2|8935.2|8937.8|8932.8|20
1609983300000|2021-01-07 01:35:00|8940|8935|8936.7|8931.7|8940.2|8935.2|8936.5|8931.5|11
1609983600000|2021-01-07 01:40:00|8937|8932|8934.5|8929.5|8937.1|8932.1|8934.4|8929.4|15
1609983900000|2021-01-07 01:45:00|8934.3|8929.3|8936|8931|8936.7|8931.7|8934.3|8929.3|114
1609984200000|2021-01-07 01:50:00|8935.8|8930.8|8935.8|8930.8|8936.7|8931.7|8935.4|8930.4|28
1609984500000|2021-01-07 01:55:00|8936|8931|8938.7|8933.7|8938.8|8933.8|8935.8|8930.8|12
1609984800000|2021-01-07 02:00:00|8938.8|8933.8|8939.8|8934.8|8940.7|8935.7|8937.5|8932.5|31
1609985100000|2021-01-07 02:05:00|8940|8935|8940.7|8935.7|8941.2|8936.2|8939.6|8934.6|16
1609985400000|2021-01-07 02:10:00|8940.9|8935.9|8942.3|8937.3|8943.1|8938.1|8940.8|8935.8|63
1609985700000|2021-01-07 02:15:00|8942.2|8937.2|8944.8|8939.8|8945.2|8940.2|8942|8937|45
1609986000000|2021-01-07 02:20:00|8944.7|8939.7|8949.1|8944.1|8949.2|8944.2|8944|8939|348
1609986300000|2021-01-07 02:25:00|8948.9|8943.9|8947.7|8942.7|8949.1|8944.1|8947.3|8942.3|43
1609986600000|2021-01-07 02:30:00|8947.8|8942.8|8945.6|8940.6|8948.1|8943.1|8945.2|8940.2|21
1609986900000|2021-01-07 02:35:00|8945.7|8940.7|8944.2|8939.2|8945.7|8940.7|8944|8939|7
1609987200000|2021-01-07 02:40:00|8944.3|8939.3|8944.2|8939.2|8945.5|8940.5|8944.2|8939.2|4
1609987500000|2021-01-07 02:45:00|8944|8939|8946.7|8941.7|8947.1|8942.1|8944|8939|34
1609987800000|2021-01-07 02:50:00|8946.6|8941.6|8946.1|8941.1|8946.6|8941.6|8945.7|8940.7|21
1609988100000|2021-01-07 02:55:00|8946.3|8941.3|8944.7|8939.7|8946.6|8941.6|8943.3|8938.3|29
1609988400000|2021-01-07 03:00:00|8945|8940|8944|8939|8945.3|8940.3|8942.7|8937.7|41
1609988700000|2021-01-07 03:05:00|8944.1|8939.1|8943.9|8938.9|8944.8|8939.8|8943.2|8938.2|8
1609989000000|2021-01-07 03:10:00|8943.7|8938.7|8943.2|8938.2|8944.1|8939.1|8943.2|8938.2|13
1609989300000|2021-01-07 03:15:00|8943.4|8938.4|8944.1|8939.1|8944.3|8939.3|8943.2|8938.2|12
1609989600000|2021-01-07 03:20:00|8943.9|8938.9|8943.6|8938.6|8944.5|8939.5|8943.2|8938.2|21
1609989900000|2021-01-07 03:25:00|8943.2|8938.2|8943.6|8938.6|8944|8939|8942.7|8937.7|21
1609990200000|2021-01-07 03:30:00|8943.4|8938.4|8942.7|8937.7|8944|8939|8942.7|8937.7|20
1609990500000|2021-01-07 03:35:00|8942.8|8937.8|8943.1|8938.1|8943.6|8938.6|8942.4|8937.4|29
1609990800000|2021-01-07 03:40:00|8943.3|8938.3|8942.6|8937.6|8943.3|8938.3|8942.2|8937.2|17
1609991100000|2021-01-07 03:45:00|8943|8938|8942.6|8937.6|8943.3|8938.3|8942.2|8937.2|7
1609991400000|2021-01-07 03:50:00|8942.5|8937.5|8942|8937|8943|8938|8941.8|8936.8|5
1609991700000|2021-01-07 03:55:00|8942.2|8937.2|8941.5|8936.5|8942.5|8937.5|8941.3|8936.3|16
1609992000000|2021-01-07 04:00:00|8941.3|8936.3|8941.5|8936.5|8942|8937|8941.1|8936.1|11
1609992300000|2021-01-07 04:05:00|8941.3|8936.3|8940.5|8935.5|8941.5|8936.5|8940.3|8935.3|15
1609992600000|2021-01-07 04:10:00|8940.7|8935.7|8940.1|8935.1|8940.7|8935.7|8939.7|8934.7|22
1609992900000|2021-01-07 04:15:00|8939.9|8934.9|8939.9|8934.9|8940.1|8935.1|8938.6|8933.6|21
1609993200000|2021-01-07 04:20:00|8940|8935|8939.6|8934.6|8940|8935|8939.6|8934.6|7
1609993500000|2021-01-07 04:25:00|8939.8|8934.8|8940.5|8935.5|8940.5|8935.5|8939.1|8934.1|27
1609993800000|2021-01-07 04:30:00|8940.3|8935.3|8940.5|8935.5|8941|8936|8940.1|8935.1|20
1609994100000|2021-01-07 04:35:00|8940.6|8935.6|8941|8936|8941|8936|8940|8935|15
1609994400000|2021-01-07 04:40:00|8941.2|8936.2|8941|8936|8941.3|8936.3|8940.8|8935.8|8
1609994700000|2021-01-07 04:45:00|8940.8|8935.8|8941.4|8936.4|8941.5|8936.5|8940.8|8935.8|4
1609995000000|2021-01-07 04:50:00|8941.5|8936.5|8942|8937|8942.3|8937.3|8941.5|8936.5|39
1609995300000|2021-01-07 04:55:00|8942.2|8937.2|8943|8938|8943.5|8938.5|8942|8937|15
1609995600000|2021-01-07 05:00:00|8942.8|8937.8|8944.5|8939.5|8944.9|8939.9|8942.8|8937.8|12
1609995900000|2021-01-07 05:05:00|8944.2|8939.2|8945|8940|8945.4|8940.4|8944.1|8939.1|8
1609996200000|2021-01-07 05:10:00|8945.2|8940.2|8947|8942|8947.5|8942.5|8944.5|8939.5|16
1609996500000|2021-01-07 05:15:00|8946.8|8941.8|8947.5|8942.5|8948.4|8943.4|8946.6|8941.6|35
1609996800000|2021-01-07 05:20:00|8947.1|8942.1|8947|8942|8947.5|8942.5|8946.6|8941.6|13
1609997100000|2021-01-07 05:25:00|8946.6|8941.6|8948.1|8943.1|8949|8944|8946.5|8941.5|19
1609997400000|2021-01-07 05:30:00|8948|8943|8949|8944|8949|8944|8947.6|8942.6|19
1609997700000|2021-01-07 05:35:00|8949.2|8944.2|8950.6|8945.6|8950.6|8945.6|8949|8944|24
1609998000000|2021-01-07 05:40:00|8950.4|8945.4|8949.7|8944.7|8950.5|8945.5|8949.7|8944.7|9
1609998300000|2021-01-07 05:45:00|8949.8|8944.8|8951.2|8946.2|8951.6|8946.6|8949.7|8944.7|28
1609998600000|2021-01-07 05:50:00|8951.1|8946.1|8950.1|8945.1|8951.3|8946.3|8950.1|8945.1|24
1609998900000|2021-01-07 05:55:00|8949.9|8944.9|8950.7|8945.7|8951|8946|8949.1|8944.1|20
1609999200000|2021-01-07 06:00:00|8950.8|8945.8|8951.6|8946.6|8951.6|8946.6|8950.7|8945.7|55
1609999500000|2021-01-07 06:05:00|8951.8|8946.8|8952.9|8947.9|8953.1|8948.1|8951.1|8946.1|55
1609999800000|2021-01-07 06:10:00|8952.7|8947.7|8950.7|8945.7|8954.5|8949.5|8950.7|8945.7|101
1610000100000|2021-01-07 06:15:00|8950.5|8945.5|8948.6|8943.6|8950.7|8945.7|8948.4|8943.4|72
1610000400000|2021-01-07 06:20:00|8948.8|8943.8|8948.7|8943.7|8950.3|8945.3|8948.6|8943.6|18
1610000700000|2021-01-07 06:25:00|8948.8|8943.8|8947.2|8942.2|8948.8|8943.8|8946.7|8941.7|29
1610001000000|2021-01-07 06:30:00|8947.5|8942.5|8947.7|8942.7|8948.3|8943.3|8946.9|8941.9|35
1610001300000|2021-01-07 06:35:00|8947.6|8942.6|8946.2|8941.2|8947.8|8942.8|8946.2|8941.2|9
1610001600000|2021-01-07 06:40:00|8946.3|8941.3|8945.8|8940.8|8946.7|8941.7|8945.1|8940.1|21
1610001900000|2021-01-07 06:45:00|8945.7|8940.7|8944.6|8939.6|8945.8|8940.8|8944.2|8939.2|38
1610002200000|2021-01-07 06:50:00|8944.8|8939.8|8947.5|8942.5|8947.5|8942.5|8944.8|8939.8|18
1610002500000|2021-01-07 06:55:00|8947.3|8942.3|8946.8|8941.8|8947.5|8942.5|8946.2|8941.2|118
1610002800000|2021-01-07 07:00:00|8947|8942|8945.2|8940.2|8947|8942|8942.8|8937.8|135
1610003100000|2021-01-07 07:05:00|8945.1|8940.1|8950.3|8945.3|8950.5|8945.5|8945.1|8940.1|49
1610003400000|2021-01-07 07:10:00|8950.5|8945.5|8948.5|8943.5|8951.5|8946.5|8948.1|8943.1|36
1610003700000|2021-01-07 07:15:00|8948.3|8943.3|8947.2|8942.2|8949|8944|8946.6|8941.6|22
1610004000000|2021-01-07 07:20:00|8947.1|8942.1|8949.8|8944.8|8950.2|8945.2|8947.1|8942.1|35
1610004300000|2021-01-07 07:25:00|8950|8945|8950|8945|8951|8946|8948.6|8943.6|17
1610004600000|2021-01-07 07:30:00|8949.8|8944.8|8952|8947|8952.6|8947.6|8949.8|8944.8|49
1610004900000|2021-01-07 07:35:00|8951.8|8946.8|8952.3|8947.3|8953.4|8948.4|8950.1|8945.1|23
1610005200000|2021-01-07 07:40:00|8952.1|8947.1|8955.4|8950.4|8955.4|8950.4|8952|8947|22
1610005500000|2021-01-07 07:45:00|8955.5|8950.5|8954.2|8949.2|8957.1|8952.1|8954|8949|105
1610005800000|2021-01-07 07:50:00|8954|8949|8954.5|8949.5|8954.6|8949.6|8952.5|8947.5|46
1610006100000|2021-01-07 07:55:00|8954.3|8949.3|8954|8949|8955.4|8950.4|8951|8946|58
1610006400000|2021-01-07 08:00:00|8954.1|8949.1|8954.2|8949.2|8955.4|8950.4|8950.8|8945.8|64
1610006700000|2021-01-07 08:05:00|8954.4|8949.4|8963.4|8958.4|8964.5|8959.5|8954|8949|248
1610007000000|2021-01-07 08:10:00|8963.2|8958.2|8961.2|8956.2|8964.6|8959.6|8960|8955|70
1610007300000|2021-01-07 08:15:00|8961.4|8956.4|8961.4|8956.4|8962.6|8957.6|8958|8953|50
1610007600000|2021-01-07 08:20:00|8961.2|8956.2|8955.8|8950.8|8961.8|8956.8|8955.5|8950.5|39
1610007900000|2021-01-07 08:25:00|8955.6|8950.6|8955.5|8950.5|8956.9|8951.9|8954.5|8949.5|46
1610008200000|2021-01-07 08:30:00|8955.8|8950.8|8956|8951|8959.3|8954.3|8954.5|8949.5|39
1610008500000|2021-01-07 08:35:00|8956.1|8951.1|8956.9|8951.9|8958.3|8953.3|8955.9|8950.9|30
1610008800000|2021-01-07 08:40:00|8956.7|8951.7|8953.5|8948.5|8957.3|8952.3|8952.8|8947.8|26
1610009100000|2021-01-07 08:45:00|8953.6|8948.6|8955.3|8950.3|8955.5|8950.5|8952.5|8947.5|22
1610009400000|2021-01-07 08:50:00|8955.5|8950.5|8956.9|8951.9|8957.9|8952.9|8954.5|8949.5|23
1610009700000|2021-01-07 08:55:00|8956.8|8951.8|8962|8957|8962.8|8957.8|8956|8951|65
1610010000000|2021-01-07 09:00:00|8961.8|8956.8|8964.5|8959.5|8967.5|8962.5|8961|8956|113
1610010300000|2021-01-07 09:05:00|8964.7|8959.7|8961.9|8956.9|8965.5|8960.5|8961|8956|42
1610010600000|2021-01-07 09:10:00|8962|8957|8967.4|8962.4|8967.4|8962.4|8961.5|8956.5|77
1610010900000|2021-01-07 09:15:00|8967.5|8962.5|8967.2|8962.2|8969.8|8964.8|8964.5|8959.5|77
1610011200000|2021-01-07 09:20:00|8967.4|8962.4|8964.7|8959.7|8967.7|8962.7|8964|8959|46
1610011500000|2021-01-07 09:25:00|8964.5|8959.5|8966.4|8961.4|8966.5|8961.5|8963.5|8958.5|37
1610011800000|2021-01-07 09:30:00|8966.5|8961.5|8966.5|8961.5|8968.6|8963.6|8965.5|8960.5|66
1610012100000|2021-01-07 09:35:00|8966.6|8961.6|8970|8965|8970|8965|8964.5|8959.5|84
1610012400000|2021-01-07 09:40:00|8969.7|8964.7|8971|8966|8971.3|8966.3|8968|8963|58
1610012700000|2021-01-07 09:45:00|8971.2|8966.2|8975|8970|8977|8972|8971|8966|117
1610013000000|2021-01-07 09:50:00|8974.5|8969.5|8978.2|8973.2|8979.5|8974.5|8974.5|8969.5|105
1610013300000|2021-01-07 09:55:00|8977.9|8972.9|8978.6|8973.6|8978.6|8973.6|8975.7|8970.7|58
1610013600000|2021-01-07 10:00:00|8978.4|8973.4|8975.4|8970.4|8979.6|8974.6|8974.5|8969.5|101
1610013900000|2021-01-07 10:05:00|8975.3|8970.3|8978.7|8973.7|8978.9|8973.9|8973.5|8968.5|138
1610014200000|2021-01-07 10:10:00|8978.5|8973.5|8977.1|8972.1|8979.4|8974.4|8974.3|8969.3|60
1610014500000|2021-01-07 10:15:00|8977.4|8972.4|8976.9|8971.9|8978.4|8973.4|8976|8971|38
1610014800000|2021-01-07 10:20:00|8976.6|8971.6|8983.5|8978.5|8984.6|8979.6|8976.5|8971.5|205
1610015100000|2021-01-07 10:25:00|8983.7|8978.7|8985.9|8980.9|8987.4|8982.4|8982.3|8977.3|305
1610015400000|2021-01-07 10:30:00|8986.4|8981.4|8984.9|8979.9|8987.4|8982.4|8983.4|8978.4|83
1610015700000|2021-01-07 10:35:00|8985.1|8980.1|8987.4|8982.4|8987.4|8982.4|8983.7|8978.7|43
1610016000000|2021-01-07 10:40:00|8987|8982|8988.4|8983.4|8988.9|8983.9|8986.2|8981.2|66
1610016300000|2021-01-07 10:45:00|8987.9|8982.9|8988.6|8983.6|8989.7|8984.7|8986.9|8981.9|79
1610016600000|2021-01-07 10:50:00|8988.4|8983.4|8993.6|8988.6|8994.7|8989.7|8988.4|8983.4|186
1610016900000|2021-01-07 10:55:00|8993.4|8988.4|8992.4|8987.4|8994.1|8989.1|8990.4|8985.4|71
1610017200000|2021-01-07 11:00:00|8992.7|8987.7|8991.1|8986.1|8993.7|8988.7|8988.7|8983.7|161
1610017500000|2021-01-07 11:05:00|8991.2|8986.2|8986.9|8981.9|8991.4|8986.4|8986.9|8981.9|40
1610017800000|2021-01-07 11:10:00|8987.1|8982.1|8987.4|8982.4|8989.2|8984.2|8987.1|8982.1|112
1610018100000|2021-01-07 11:15:00|8987.3|8982.3|8989.2|8984.2|8990.1|8985.1|8987.1|8982.1|82
1610018400000|2021-01-07 11:20:00|8989.3|8984.3|8988.3|8983.3|8990.1|8985.1|8987.1|8982.1|31
1610018700000|2021-01-07 11:25:00|8988.1|8983.1|8986.1|8981.1|8988.6|8983.6|8985.4|8980.4|54
1610019000000|2021-01-07 11:30:00|8986.3|8981.3|8984.4|8979.4|8986.9|8981.9|8984.4|8979.4|45
1610019300000|2021-01-07 11:35:00|8984.6|8979.6|8984.7|8979.7|8984.7|8979.7|8981.7|8976.7|29
1610019600000|2021-01-07 11:40:00|8984.8|8979.8|8984.1|8979.1|8985.8|8980.8|8983.8|8978.8|108
1610019900000|2021-01-07 11:45:00|8983.9|8978.9|8986.3|8981.3|8986.3|8981.3|8983.8|8978.8|12
1610020200000|2021-01-07 11:50:00|8986.1|8981.1|8987.3|8982.3|8987.3|8982.3|8982.3|8977.3|85
1610020500000|2021-01-07 11:55:00|8987.1|8982.1|8988.1|8983.1|8988.8|8983.8|8986.4|8981.4|50
1610020800000|2021-01-07 12:00:00|8988.2|8983.2|8990.9|8985.9|8992.3|8987.3|8987.9|8982.9|125
1610021100000|2021-01-07 12:05:00|8990.7|8985.7|8989.9|8984.9|8991.4|8986.4|8989.4|8984.4|19
1610021400000|2021-01-07 12:10:00|8989.7|8984.7|8986.4|8981.4|8990.6|8985.6|8986.2|8981.2|32
1610021700000|2021-01-07 12:15:00|8986.1|8981.1|8983.1|8978.1|8986.2|8981.2|8982.9|8977.9|45
1610022000000|2021-01-07 12:20:00|8982.9|8977.9|8982.6|8977.6|8983.9|8978.9|8981.5|8976.5|50
1610022300000|2021-01-07 12:25:00|8982.1|8977.1|8980.5|8975.5|8982.1|8977.1|8979.4|8974.4|37
1610022600000|2021-01-07 12:30:00|8980.8|8975.8|8981.4|8976.4|8983.4|8978.4|8980.5|8975.5|124
1610022900000|2021-01-07 12:35:00|8981.8|8976.8|8979.9|8974.9|8981.9|8976.9|8979.5|8974.5|31
1610023200000|2021-01-07 12:40:00|8979.7|8974.7|8977.4|8972.4|8979.9|8974.9|8977.3|8972.3|45
1610023500000|2021-01-07 12:45:00|8977.3|8972.3|8976.4|8971.4|8977.9|8972.9|8975|8970|174
1610023800000|2021-01-07 12:50:00|8976.5|8971.5|8978.3|8973.3|8980.5|8975.5|8976.4|8971.4|180
1610024100000|2021-01-07 12:55:00|8978.5|8973.5|8978.4|8973.4|8978.8|8973.8|8975.1|8970.1|47
1610024400000|2021-01-07 13:00:00|8978.3|8973.3|8976.1|8971.1|8980|8975|8975.1|8970.1|48
1610024700000|2021-01-07 13:05:00|8976|8971|8975.1|8970.1|8977.5|8972.5|8975.1|8970.1|74
1610025000000|2021-01-07 13:10:00|8975|8970|8972.4|8967.4|8976.5|8971.5|8971|8966|89
1610025300000|2021-01-07 13:15:00|8972.5|8967.5|8974.6|8969.6|8975.2|8970.2|8972.1|8967.1|63
1610025600000|2021-01-07 13:20:00|8974.3|8969.3|8975.3|8970.3|8977.5|8972.5|8973.1|8968.1|45
1610025900000|2021-01-07 13:25:00|8975.1|8970.1|8974.5|8969.5|8976.5|8971.5|8974.1|8969.1|38
1610026200000|2021-01-07 13:30:00|8974.3|8969.3|8975.7|8970.7|8977.3|8972.3|8974.2|8969.2|64
1610026500000|2021-01-07 13:35:00|8975.6|8970.6|8972.2|8967.2|8977.9|8972.9|8972.2|8967.2|66
1610026800000|2021-01-07 13:40:00|8972.1|8967.1|8972.6|8967.6|8973.3|8968.3|8971.2|8966.2|61
1610027100000|2021-01-07 13:45:00|8972.4|8967.4|8978.4|8973.4|8978.4|8973.4|8972.2|8967.2|232
1610027400000|2021-01-07 13:50:00|8978.2|8973.2|8979.7|8974.7|8983.4|8978.4|8978|8973|167
1610027700000|2021-01-07 13:55:00|8979.9|8974.9|8979.9|8974.9|8982.4|8977.4|8979|8974|108
1610028000000|2021-01-07 14:00:00|8980.4|8975.4|8974.1|8969.1|8981.4|8976.4|8973.6|8968.6|163
1610028300000|2021-01-07 14:05:00|8973.8|8968.8|8971.6|8966.6|8975.4|8970.4|8971.6|8966.6|144
1610028600000|2021-01-07 14:10:00|8971.4|8966.4|8971.6|8966.6|8973.7|8968.7|8970.6|8965.6|42
1610028900000|2021-01-07 14:15:00|8971.1|8966.1|8975.1|8970.1|8977.5|8972.5|8969.7|8964.7|222
1610029200000|2021-01-07 14:20:00|8975.3|8970.3|8976.4|8971.4|8977.4|8972.4|8972.6|8967.6|113
1610029500000|2021-01-07 14:25:00|8976.5|8971.5|8981.3|8976.3|8981.8|8976.8|8974.1|8969.1|178
1610029800000|2021-01-07 14:30:00|8981.1|8976.1|8980.8|8975.8|8983.8|8978.8|8976.6|8971.6|77
1610030100000|2021-01-07 14:35:00|8981|8976|8986.5|8981.5|8987.4|8982.4|8977.6|8972.6|106
1610030400000|2021-01-07 14:40:00|8986.4|8981.4|8990.8|8985.8|8992|8987|8983.8|8978.8|221
1610030700000|2021-01-07 14:45:00|8990.9|8985.9|8987.9|8982.9|8992|8987|8985.5|8980.5|154
1610031000000|2021-01-07 14:50:00|8988|8983|8989.9|8984.9|8989.9|8984.9|8985.4|8980.4|193
1610031300000|2021-01-07 14:55:00|8990.1|8985.1|8987.8|8982.8|8990.6|8985.6|8986.6|8981.6|415
1610031600000|2021-01-07 15:00:00|8988.1|8983.1|8986.5|8981.5|8991.5|8986.5|8984.9|8979.9|344
1610031900000|2021-01-07 15:05:00|8986.3|8981.3|8990.5|8985.5|8992.3|8987.3|8984.8|8979.8|169
1610032200000|2021-01-07 15:10:00|8990.3|8985.3|8991.5|8986.5|8993.5|8988.5|8989|8984|77
1610032500000|2021-01-07 15:15:00|8991.1|8986.1|8997.4|8992.4|8998.4|8993.4|8990.3|8985.3|242
1610032800000|2021-01-07 15:20:00|8997.1|8992.1|8995.3|8990.3|8997.3|8992.3|8992.8|8987.8|196
1610033100000|2021-01-07 15:25:00|8995.4|8990.4|8993.7|8988.7|8997.9|8992.9|8992.9|8987.9|130
1610033400000|2021-01-07 15:30:00|8993.9|8988.9|8992.9|8987.9|8996.9|8991.9|8991.9|8986.9|111
1610033700000|2021-01-07 15:35:00|8993.4|8988.4|8987.9|8982.9|8993.8|8988.8|8985.9|8980.9|195
1610034000000|2021-01-07 15:40:00|8988.2|8983.2|8988|8983|8988.9|8983.9|8985.1|8980.1|75
1610034300000|2021-01-07 15:45:00|8988.2|8983.2|8987.3|8982.3|8989.9|8984.9|8986.2|8981.2|121
1610034600000|2021-01-07 15:50:00|8987.2|8982.2|8991.8|8986.8|8992.3|8987.3|8986|8981|113
1610034900000|2021-01-07 15:55:00|8991.9|8986.9|8991.9|8986.9|8994.9|8989.9|8991.5|8986.5|95
1610035200000|2021-01-07 16:00:00|8991.8|8986.8|8988.7|8983.7|8992.4|8987.4|8988.3|8983.3|64
1610035500000|2021-01-07 16:05:00|8988.5|8983.5|8981.3|8976.3|8988.5|8983.5|8981.1|8976.1|267
1610035800000|2021-01-07 16:10:00|8981.5|8976.5|8980.3|8975.3|8982.5|8977.5|8979.2|8974.2|166
1610036100000|2021-01-07 16:15:00|8980.1|8975.1|8980.5|8975.5|8980.7|8975.7|8979.3|8974.3|557
1610036400000|2021-01-07 16:20:00|8980.3|8975.3|8983.8|8978.8|8984.6|8979.6|8980.3|8975.3|66
1610036700000|2021-01-07 16:25:00|8983.5|8978.5|8981.6|8976.6|8983.5|8978.5|8980.8|8975.8|91
1610037000000|2021-01-07 16:30:00|8981.8|8976.8|8979.6|8974.6|8982.6|8977.6|8978.3|8973.3|60
1610037300000|2021-01-07 16:35:00|8980.1|8975.1|8981.1|8976.1|8981.9|8976.9|8978.3|8973.3|68
1610037600000|2021-01-07 16:40:00|8980.9|8975.9|8981.7|8976.7|8984.1|8979.1|8980.7|8975.7|63
1610037900000|2021-01-07 16:45:00|8981.6|8976.6|8983.9|8978.9|8984.1|8979.1|8980.6|8975.6|98
1610038200000|2021-01-07 16:50:00|8984.3|8979.3|8984.6|8979.6|8985.1|8980.1|8983.3|8978.3|94
1610038500000|2021-01-07 16:55:00|8984.8|8979.8|8987.1|8982.1|8988.8|8983.8|8983.7|8978.7|63
1610038800000|2021-01-07 17:00:00|8987|8982|8985.6|8980.6|8987.6|8982.6|8985.5|8980.5|32
1610039100000|2021-01-07 17:05:00|8985.7|8980.7|8983.6|8978.6|8986.8|8981.8|8983|8978|28
1610039400000|2021-01-07 17:10:00|8983.5|8978.5|8984.5|8979.5|8985.1|8980.1|8982.8|8977.8|41
1610039700000|2021-01-07 17:15:00|8984.3|8979.3|8987|8982|8987.1|8982.1|8984.2|8979.2|33
1610040000000|2021-01-07 17:20:00|8987.1|8982.1|8989.5|8984.5|8989.5|8984.5|8986.6|8981.6|17
1610040300000|2021-01-07 17:25:00|8989.3|8984.3|8993.8|8988.8|8994.3|8989.3|8989.1|8984.1|174
1610040600000|2021-01-07 17:30:00|8994|8989|8991.5|8986.5|8994.8|8989.8|8991.3|8986.3|117
1610040900000|2021-01-07 17:35:00|8991.6|8986.6|8991.1|8986.1|8992.1|8987.1|8988.6|8983.6|38
1610041200000|2021-01-07 17:40:00|8991.3|8986.3|8989.2|8984.2|8991.4|8986.4|8988.5|8983.5|20
1610041500000|2021-01-07 17:45:00|8989.1|8984.1|8987.1|8982.1|8989.1|8984.1|8987.1|8982.1|46
1610041800000|2021-01-07 17:50:00|8987|8982|8984.7|8979.7|8987.3|8982.3|8984.7|8979.7|60
1610042100000|2021-01-07 17:55:00|8984.6|8979.6|8986.5|8981.5|8986.6|8981.6|8984.3|8979.3|19
1610042400000|2021-01-07 18:00:00|8986.3|8981.3|8986.7|8981.7|8987.1|8982.1|8985.5|8980.5|33
1610042700000|2021-01-07 18:05:00|8986.8|8981.8|8986.1|8981.1|8988.1|8983.1|8985.8|8980.8|16
1610043000000|2021-01-07 18:10:00|8986|8981|8983.8|8978.8|8986|8981|8983.5|8978.5|27
1610050200000|2021-01-07 20:10:00|8982.6|8977.6|8983.1|8978.1|8984|8979|8982.6|8977.6|1616
1610050500000|2021-01-07 20:15:00|8983.3|8978.3|8983.1|8978.1|8984|8979|8982.6|8977.6|11
1610050800000|2021-01-07 20:20:00|8983.3|8978.3|8981.1|8976.1|8983.5|8978.5|8980.6|8975.6|11
1610051100000|2021-01-07 20:25:00|8981.3|8976.3|8979.6|8974.6|8981.6|8976.6|8979.5|8974.5|26
1610051400000|2021-01-07 20:30:00|8979.5|8974.5|8981.3|8976.3|8982.1|8977.1|8979.2|8974.2|49
1610051700000|2021-01-07 20:35:00|8981.5|8976.5|8981.4|8976.4|8983|8978|8981.2|8976.2|120
1610052000000|2021-01-07 20:40:00|8981.6|8976.6|8982.7|8977.7|8983.1|8978.1|8981.2|8976.2|31
1610052300000|2021-01-07 20:45:00|8982.6|8977.6|8982.1|8977.1|8982.6|8977.6|8981.2|8976.2|50
1610052600000|2021-01-07 20:50:00|8982.4|8977.4|8980.7|8975.7|8983.1|8978.1|8980.2|8975.2|9
1610052900000|2021-01-07 20:55:00|8980.9|8975.9|8981.4|8976.4|8983|8978|8980.9|8975.9|48
1610053200000|2021-01-07 21:00:00|8981.2|8976.2|8982.8|8977.8|8983|8978|8981.2|8976.2|31
1610053500000|2021-01-07 21:05:00|8983|8978|8981.4|8976.4|8983|8978|8981.2|8976.2|8
1610053800000|2021-01-07 21:10:00|8981.6|8976.6|8979.3|8974.3|8981.6|8976.6|8979.1|8974.1|31
1610054100000|2021-01-07 21:15:00|8979.1|8974.1|8977.7|8972.7|8979.8|8974.8|8977.1|8972.1|70
1610054400000|2021-01-07 21:20:00|8977.8|8972.8|8977.3|8972.3|8978.5|8973.5|8977.1|8972.1|20
1610054700000|2021-01-07 21:25:00|8977.5|8972.5|8978.5|8973.5|8979.5|8974.5|8976.6|8971.6|5
1610055000000|2021-01-07 21:30:00|8978.7|8973.7|8978|8973|8979|8974|8976.6|8971.6|43
1610055300000|2021-01-07 21:35:00|8978.1|8973.1|8977.1|8972.1|8978.3|8973.3|8976.7|8971.7|14
1610055600000|2021-01-07 21:40:00|8977.3|8972.3|8978.2|8973.2|8978.6|8973.6|8976.6|8971.6|33
1610055900000|2021-01-07 21:45:00|8978.6|8973.6|8979.1|8974.1|8979.3|8974.3|8978.2|8973.2|19
1610056200000|2021-01-07 21:50:00|8979|8974|8980.4|8975.4|8980.6|8975.6|8978.7|8973.7|16
1610056500000|2021-01-07 21:55:00|8980.6|8975.6|8979.5|8972.5|8980.7|8975.7|8979.2|8972.5|66
1610067600000|2021-01-08 01:00:00|8986.1|8981.1|8988|8983|8988|8983|8985.2|8980.2|66
1610067900000|2021-01-08 01:05:00|8987.8|8982.8|8990.2|8985.2|8990.5|8985.5|8987.5|8982.5|84
1610068200000|2021-01-08 01:10:00|8990.4|8985.4|8999.2|8994.2|9000.4|8995.4|8990.4|8985.4|428
1610068500000|2021-01-08 01:15:00|8999|8994|9001.5|8996.5|9001.9|8996.9|8997.7|8992.7|191
1610068800000|2021-01-08 01:20:00|9001.7|8996.7|8998.2|8993.2|9002.4|8997.4|8998|8993|115
1610069100000|2021-01-08 01:25:00|8998.4|8993.4|9001.2|8996.2|9001.2|8996.2|8997.7|8992.7|86
1610069400000|2021-01-08 01:30:00|9001|8996|8997.4|8992.4|9001.4|8996.4|8996.6|8991.6|158
1610069700000|2021-01-08 01:35:00|8997.6|8992.6|8995|8990|8997.6|8992.6|8995|8990|21
1610070000000|2021-01-08 01:40:00|8995.2|8990.2|8993.7|8988.7|8996.4|8991.4|8993.2|8988.2|39
1610070300000|2021-01-08 01:45:00|8993.6|8988.6|8994|8989|8995.9|8990.9|8992.8|8987.8|14
1610070600000|2021-01-08 01:50:00|8994.2|8989.2|8990.5|8985.5|8994.6|8989.6|8990.2|8985.2|39
1610070900000|2021-01-08 01:55:00|8990.7|8985.7|8993.2|8988.2|8993.4|8988.4|8990.5|8985.5|17
1610071200000|2021-01-08 02:00:00|8993|8988|8993.2|8988.2|8995.1|8990.1|8993|8988|34
1610071500000|2021-01-08 02:05:00|8993.4|8988.4|8993.1|8988.1|8993.4|8988.4|8991.8|8986.8|83
1610071800000|2021-01-08 02:10:00|8992.9|8987.9|8993.4|8988.4|8993.4|8988.4|8992.1|8987.1|19
1610072100000|2021-01-08 02:15:00|8993.5|8988.5|8992.2|8987.2|8993.7|8988.7|8992.1|8987.1|26
1610072400000|2021-01-08 02:20:00|8992.4|8987.4|8991.4|8986.4|8993.4|8988.4|8991|8986|47
1610072700000|2021-01-08 02:25:00|8991.2|8986.2|8987.6|8982.6|8991.2|8986.2|8986.6|8981.6|57
1610073000000|2021-01-08 02:30:00|8988|8983|8987.1|8982.1|8989|8984|8986.6|8981.6|29
1610073300000|2021-01-08 02:35:00|8987.3|8982.3|8987|8982|8987.5|8982.5|8985.8|8980.8|23
1610073600000|2021-01-08 02:40:00|8986.8|8981.8|8985.1|8980.1|8986.8|8981.8|8984.8|8979.8|36
1610073900000|2021-01-08 02:45:00|8985.2|8980.2|8985.2|8980.2|8986.9|8981.9|8984.9|8979.9|30
1610074200000|2021-01-08 02:50:00|8985.1|8980.1|8985.1|8980.1|8986.4|8981.4|8984.6|8979.6|17
1610074500000|2021-01-08 02:55:00|8985.2|8980.2|8985.1|8980.1|8986.5|8981.5|8984.9|8979.9|47
1610074800000|2021-01-08 03:00:00|8984.7|8979.7|8983.6|8978.6|8985.5|8980.5|8982.6|8977.6|57
1610075100000|2021-01-08 03:05:00|8983.7|8978.7|8982.8|8977.8|8984.4|8979.4|8982.6|8977.6|17
1610075400000|2021-01-08 03:10:00|8982.6|8977.6|8983.6|8978.6|8984|8979|8982.1|8977.1|3
1610075700000|2021-01-08 03:15:00|8983.4|8978.4|8984.7|8979.7|8984.9|8979.9|8982.8|8977.8|22
1610076000000|2021-01-08 03:20:00|8984.9|8979.9|8984|8979|8985.4|8980.4|8983.8|8978.8|19
1610076300000|2021-01-08 03:25:00|8984.2|8979.2|8983.6|8978.6|8984.9|8979.9|8983.1|8978.1|39
1610076600000|2021-01-08 03:30:00|8983.4|8978.4|8982.7|8977.7|8983.6|8978.6|8982.5|8977.5|114
1610076900000|2021-01-08 03:35:00|8982.5|8977.5|8984|8979|8984.2|8979.2|8982.5|8977.5|2
1610077200000|2021-01-08 03:40:00|8983.9|8978.9|8984|8979|8984.4|8979.4|8983.6|8978.6|6
1610077500000|2021-01-08 03:45:00|8983.8|8978.8|8983.7|8978.7|8984.9|8979.9|8983.5|8978.5|4
1610077800000|2021-01-08 03:50:00|8983.9|8978.9|8984.5|8979.5|8984.9|8979.9|8983.5|8978.5|2
1610078100000|2021-01-08 03:55:00|8984.3|8979.3|8984.1|8979.1|8984.9|8979.9|8984|8979|11
1610078400000|2021-01-08 04:00:00|8984.2|8979.2|8986|8981|8986.4|8981.4|8984.2|8979.2|9
1610078700000|2021-01-08 04:05:00|8986.2|8981.2|8985.6|8980.6|8986.6|8981.6|8985.5|8980.5|22
1610079000000|2021-01-08 04:10:00|8985.7|8980.7|8984.5|8979.5|8985.7|8980.7|8984.2|8979.2|13
1610079300000|2021-01-08 04:15:00|8984.9|8979.9|8984.3|8979.3|8985.4|8980.4|8984.3|8979.3|14
1610079600000|2021-01-08 04:20:00|8984.5|8979.5|8984.6|8979.6|8985|8980|8984.1|8979.1|14
1610079900000|2021-01-08 04:25:00|8984.7|8979.7|8984.6|8979.6|8985.7|8980.7|8984.4|8979.4|8
1610080200000|2021-01-08 04:30:00|8984.2|8979.2|8985.3|8980.3|8985.6|8980.6|8984.1|8979.1|8
1610080500000|2021-01-08 04:35:00|8985.1|8980.1|8986.6|8981.6|8986.7|8981.7|8984.9|8979.9|12
1610080800000|2021-01-08 04:40:00|8986.4|8981.4|8986.3|8981.3|8987.1|8982.1|8986.1|8981.1|12
1610081100000|2021-01-08 04:45:00|8986.1|8981.1|8985.4|8980.4|8986.5|8981.5|8985.2|8980.2|14
1610081400000|2021-01-08 04:50:00|8985.6|8980.6|8986.1|8981.1|8986.1|8981.1|8985.4|8980.4|3
1610081700000|2021-01-08 04:55:00|8985.9|8980.9|8983.7|8978.7|8986|8981|8983.7|8978.7|10
1610082000000|2021-01-08 05:00:00|8983.6|8978.6|8984.9|8979.9|8984.9|8979.9|8983.1|8978.1|23
1610082300000|2021-01-08 05:05:00|8984.7|8979.7|8983.9|8978.9|8985|8980|8983.6|8978.6|8
1610082600000|2021-01-08 05:10:00|8984|8979|8983.9|8978.9|8984.2|8979.2|8983.1|8978.1|18
1610082900000|2021-01-08 05:15:00|8983.7|8978.7|8983.4|8978.4|8984.6|8979.6|8983.4|8978.4|21
1610083200000|2021-01-08 05:20:00|8983.6|8978.6|8980.6|8975.6|8983.6|8978.6|8980.5|8975.5|26
1610083500000|2021-01-08 05:25:00|8980.8|8975.8|8982.5|8977.5|8982.5|8977.5|8980.4|8975.4|17
1610083800000|2021-01-08 05:30:00|8982.3|8977.3|8982.4|8977.4|8983|8978|8981.7|8976.7|17
1610084100000|2021-01-08 05:35:00|8982.5|8977.5|8982.9|8977.9|8983|8978|8981.8|8976.8|17
1610084400000|2021-01-08 05:40:00|8982.7|8977.7|8984.1|8979.1|8984.2|8979.2|8982.6|8977.6|14
1610084700000|2021-01-08 05:45:00|8984.4|8979.4|8984.6|8979.6|8984.9|8979.9|8984.1|8979.1|14
1610085000000|2021-01-08 05:50:00|8984.7|8979.7|8985|8980|8985.7|8980.7|8984.6|8979.6|15
1610085300000|2021-01-08 05:55:00|8985.2|8980.2|8986.6|8981.6|8987|8982|8983.8|8978.8|34
1610085600000|2021-01-08 06:00:00|8986.4|8981.4|8985.6|8980.6|8986.7|8981.7|8985.1|8980.1|27
1610085900000|2021-01-08 06:05:00|8985.8|8980.8|8985.1|8980.1|8986.3|8981.3|8984.9|8979.9|6
1610086200000|2021-01-08 06:10:00|8984.9|8979.9|8984.1|8979.1|8985.3|8980.3|8983.2|8978.2|12
1610086500000|2021-01-08 06:15:00|8983.9|8978.9|8981.6|8976.6|8984.1|8979.1|8981.2|8976.2|20
1610086800000|2021-01-08 06:20:00|8981.4|8976.4|8981.1|8976.1|8982|8977|8980.7|8975.7|10
1610087100000|2021-01-08 06:25:00|8981.2|8976.2|8982.9|8977.9|8983.5|8978.5|8981.2|8976.2|20
1610087400000|2021-01-08 06:30:00|8982.7|8977.7|8981.5|8976.5|8983|8978|8981.1|8976.1|10
1610087700000|2021-01-08 06:35:00|8981.6|8976.6|8980.6|8975.6|8982.3|8977.3|8980.4|8975.4|52
1610088000000|2021-01-08 06:40:00|8980.4|8975.4|8982.6|8977.6|8983|8978|8979.6|8974.6|20
1610088300000|2021-01-08 06:45:00|8982.2|8977.2|8980.4|8975.4|8982.5|8977.5|8980.1|8975.1|13
1610088600000|2021-01-08 06:50:00|8980.6|8975.6|8983.1|8978.1|8983.1|8978.1|8980.6|8975.6|8
1610088900000|2021-01-08 06:55:00|8982.9|8977.9|8983|8978|8983.9|8978.9|8982.1|8977.1|17
1610089200000|2021-01-08 07:00:00|8983.5|8978.5|8982.5|8977.5|8984.5|8979.5|8981.1|8976.1|88
1610089500000|2021-01-08 07:05:00|8982.7|8977.7|8984.3|8979.3|8984.5|8979.5|8982.1|8977.1|36
1610089800000|2021-01-08 07:10:00|8984.5|8979.5|8982|8977|8986.1|8981.1|8981.3|8976.3|30
1610090100000|2021-01-08 07:15:00|8982.1|8977.1|8980.6|8975.6|8982.1|8977.1|8979.1|8974.1|77
1610090400000|2021-01-08 07:20:00|8980.4|8975.4|8983.3|8978.3|8983.5|8978.5|8979.4|8974.4|45
1610090700000|2021-01-08 07:25:00|8983.5|8978.5|8983|8978|8984.5|8979.5|8982.1|8977.1|37
1610091000000|2021-01-08 07:30:00|8983.1|8978.1|8983.6|8978.6|8985|8980|8982.2|8977.2|26
1610091300000|2021-01-08 07:35:00|8983.8|8978.8|8988.5|8983.5|8989|8984|8982.9|8977.9|89
1610091600000|2021-01-08 07:40:00|8988.9|8983.9|8991.5|8986.5|8991.5|8986.5|8988.6|8983.6|59
1610091900000|2021-01-08 07:45:00|8991.6|8986.6|8991.6|8986.6|8992|8987|8988.4|8983.4|42
1610092200000|2021-01-08 07:50:00|8991.3|8986.3|8994.4|8989.4|8995.8|8990.8|8991.1|8986.1|132
1610092500000|2021-01-08 07:55:00|8994.5|8989.5|8996.9|8991.9|9000.5|8995.5|8994.5|8989.5|357
1610092800000|2021-01-08 08:00:00|8997.1|8992.1|9004.6|8999.6|9005.5|9000.5|8997|8992|223
1610093100000|2021-01-08 08:05:00|9004.4|8999.4|9010.6|9005.6|9011.9|9006.9|9002.4|8997.4|183
1610093400000|2021-01-08 08:10:00|9010.7|9005.7|9010|9005|9013.2|9008.2|9009.1|9004.1|154
1610093700000|2021-01-08 08:15:00|9009.9|9004.9|9004.3|8999.3|9010.3|9005.3|9003.2|8998.2|125
1610094000000|2021-01-08 08:20:00|9004.2|8999.2|9005.3|9000.3|9006.3|9001.3|9003.5|8998.5|68
1610094300000|2021-01-08 08:25:00|9005.2|9000.2|9001.7|8996.7|9007.8|9002.8|9001|8996|131
1610094600000|2021-01-08 08:30:00|9001.9|8996.9|9005.7|9000.7|9005.7|9000.7|9001.6|8996.6|51
1610094900000|2021-01-08 08:35:00|9005.5|9000.5|9006|9001|9007.4|9002.4|9003.1|8998.1|116
1610095200000|2021-01-08 08:40:00|9006.2|9001.2|9000.7|8995.7|9006.3|9001.3|9000.1|8995.1|36
1610095500000|2021-01-08 08:45:00|9000.9|8995.9|8999.7|8994.7|9002.5|8997.5|8999.2|8994.2|45
1610095800000|2021-01-08 08:50:00|8999.8|8994.8|8999.4|8994.4|9002.3|8997.3|8999.2|8994.2|50
1610096100000|2021-01-08 08:55:00|8999.6|8994.6|9004.3|8999.3|9004.8|8999.8|8999.4|8994.4|53
1610096400000|2021-01-08 09:00:00|9004.2|8999.2|9006.7|9001.7|9006.8|9001.8|9002.5|8997.5|52
1610096700000|2021-01-08 09:05:00|9006.8|9001.8|9002.3|8997.3|9007.8|9002.8|9001.9|8996.9|71
1610097000000|2021-01-08 09:10:00|9002.5|8997.5|9000.6|8995.6|9004|8999|9000|8995|75
1610097300000|2021-01-08 09:15:00|9000.4|8995.4|8999.2|8994.2|9001|8996|8998.7|8993.7|49
1610097600000|2021-01-08 09:20:00|8999|8994|9000.1|8995.1|9003.3|8998.3|8997.7|8992.7|53
1610097900000|2021-01-08 09:25:00|9000.4|8995.4|8998.2|8993.2|9000.4|8995.4|8998|8993|47
1610098200000|2021-01-08 09:30:00|8998|8993|8998.3|8993.3|8999.3|8994.3|8996.1|8991.1|44
1610098500000|2021-01-08 09:35:00|8998.2|8993.2|9003|8998|9003.3|8998.3|8997.8|8992.8|50
1610098800000|2021-01-08 09:40:00|9002.9|8997.9|9000.1|8995.1|9003.5|8998.5|8999.9|8994.9|18
1610099100000|2021-01-08 09:45:00|9000|8995|8997.3|8992.3|9000|8995|8994.7|8989.7|71
1610099400000|2021-01-08 09:50:00|8997.2|8992.2|8995.3|8990.3|8998.8|8993.8|8994|8989|58
1610099700000|2021-01-08 09:55:00|8995|8990|8992|8987|8996.5|8991.5|8991.5|8986.5|26
1610100000000|2021-01-08 10:00:00|8991.5|8986.5|8991.8|8986.8|8994|8989|8991.2|8986.2|31
1610100300000|2021-01-08 10:05:00|8992.1|8987.1|8991|8986|8993.5|8988.5|8990.1|8985.1|54
1610100600000|2021-01-08 10:10:00|8991.1|8986.1|8991.4|8986.4|8992.3|8987.3|8990.1|8985.1|78
1610100900000|2021-01-08 10:15:00|8991.5|8986.5|8994.9|8989.9|8994.9|8989.9|8990.1|8985.1|45
1610101200000|2021-01-08 10:20:00|8994.6|8989.6|8992.3|8987.3|8995|8990|8992.1|8987.1|26
1610101500000|2021-01-08 10:25:00|8992.2|8987.2|8993.8|8988.8|8994.3|8989.3|8991.6|8986.6|14
1610101800000|2021-01-08 10:30:00|8994|8989|8992.6|8987.6|8994.4|8989.4|8991.6|8986.6|17
1610102100000|2021-01-08 10:35:00|8992.4|8987.4|8993.4|8988.4|8993.5|8988.5|8991.6|8986.6|28
1610102400000|2021-01-08 10:40:00|8993.5|8988.5|8993.7|8988.7|8995|8990|8992.8|8987.8|52
1610102700000|2021-01-08 10:45:00|8993.5|8988.5|8994.5|8989.5|8995.2|8990.2|8993.1|8988.1|13
1610103000000|2021-01-08 10:50:00|8994.3|8989.3|8994.2|8989.2|8995.4|8990.4|8993.6|8988.6|26
1610103300000|2021-01-08 10:55:00|8994.1|8989.1|8994.8|8989.8|8995.8|8990.8|8993.7|8988.7|47
1610103600000|2021-01-08 11:00:00|8994.9|8989.9|8995.5|8990.5|8998|8993|8994.9|8989.9|28
1610103900000|2021-01-08 11:05:00|8995.3|8990.3|8991.2|8986.2|8995.7|8990.7|8990.8|8985.8|44
1610104200000|2021-01-08 11:10:00|8991|8986|8989.5|8984.5|8991|8986|8989|8984|53
1610104500000|2021-01-08 11:15:00|8989.7|8984.7|8990|8985|8991.1|8986.1|8987.3|8982.3|62
1610104800000|2021-01-08 11:20:00|8989.8|8984.8|8989.1|8984.1|8991.6|8986.6|8987|8982|42
1610105100000|2021-01-08 11:25:00|8989|8984|8989|8984|8991.7|8986.7|8987.6|8982.6|42
1610105400000|2021-01-08 11:30:00|8988.8|8983.8|8988.7|8983.7|8990.4|8985.4|8988.3|8983.3|20
1610105700000|2021-01-08 11:35:00|8988.8|8983.8|8989.7|8984.7|8990.2|8985.2|8988.1|8983.1|29
1610106000000|2021-01-08 11:40:00|8989.6|8984.6|8989.2|8984.2|8990|8985|8987.6|8982.6|14
1610106300000|2021-01-08 11:45:00|8989|8984|8988|8983|8989.9|8984.9|8987.6|8982.6|38
1610106600000|2021-01-08 11:50:00|8987.8|8982.8|8988.5|8983.5|8988.8|8983.8|8987.3|8982.3|17
1610106900000|2021-01-08 11:55:00|8988.3|8983.3|8987|8982|8988.3|8983.3|8985.5|8980.5|40
1610107200000|2021-01-08 12:00:00|8987.1|8982.1|8987.6|8982.6|8990.2|8985.2|8987|8982|45
1610107500000|2021-01-08 12:05:00|8987.7|8982.7|8987|8982|8988|8983|8986.6|8981.6|27
1610107800000|2021-01-08 12:10:00|8986.8|8981.8|8988.5|8983.5|8988.5|8983.5|8986.1|8981.1|42
1610108100000|2021-01-08 12:15:00|8988.3|8983.3|8986.8|8981.8|8989.2|8984.2|8985.9|8980.9|68
1610108400000|2021-01-08 12:20:00|8987|8982|8988.6|8983.6|8989.5|8984.5|8986.6|8981.6|54
1610108700000|2021-01-08 12:25:00|8988.3|8983.3|8987.1|8982.1|8988.7|8983.7|8986.6|8981.6|34
1610109000000|2021-01-08 12:30:00|8987.4|8982.4|8987.1|8982.1|8987.4|8982.4|8984.6|8979.6|40
1610109300000|2021-01-08 12:35:00|8986.9|8981.9|8986.5|8981.5|8987|8982|8985.1|8980.1|65
1610109600000|2021-01-08 12:40:00|8986.1|8981.1|8988.5|8983.5|8989|8984|8985.6|8980.6|21
1610109900000|2021-01-08 12:45:00|8988.3|8983.3|8988.1|8983.1|8989.7|8984.7|8987.5|8982.5|32
1610110200000|2021-01-08 12:50:00|8988.2|8983.2|8989.3|8984.3|8989.9|8984.9|8988.1|8983.1|29
1610110500000|2021-01-08 12:55:00|8989.5|8984.5|8987.7|8982.7|8989.5|8984.5|8985.6|8980.6|43
1610110800000|2021-01-08 13:00:00|8987.6|8982.6|8985.2|8980.2|8987.6|8982.6|8985|8980|92
1610111100000|2021-01-08 13:05:00|8984.8|8979.8|8987.9|8982.9|8987.9|8982.9|8984.8|8979.8|52
1610111400000|2021-01-08 13:10:00|8987.7|8982.7|8988.7|8983.7|8990.1|8985.1|8987|8982|54
1610111700000|2021-01-08 13:15:00|8988.6|8983.6|8988.7|8983.7|8990.1|8985.1|8987.7|8982.7|74
1610112000000|2021-01-08 13:20:00|8989.1|8984.1|8989.7|8984.7|8990.1|8985.1|8987.6|8982.6|146
1610112300000|2021-01-08 13:25:00|8990|8985|8988.4|8983.4|8991.3|8986.3|8987.9|8982.9|137
1610112600000|2021-01-08 13:30:00|8988.3|8983.3|8993.8|8988.8|8998.9|8993.9|8984|8979|398
1610112900000|2021-01-08 13:35:00|8994|8989|8984.5|8979.5|8994.2|8989.2|8983.3|8978.3|172
1610113200000|2021-01-08 13:40:00|8984.3|8979.3|8973.6|8968.6|8984.6|8979.6|8972.4|8967.4|613
1610113500000|2021-01-08 13:45:00|8973.4|8968.4|8967.6|8962.6|8973.6|8968.6|8965.6|8960.6|482
1610113800000|2021-01-08 13:50:00|8967.4|8962.4|8980.6|8975.6|8980.6|8975.6|8967.1|8962.1|241
1610114100000|2021-01-08 13:55:00|8980.4|8975.4|8971.8|8966.8|8981|8976|8970.9|8965.9|453
1610114400000|2021-01-08 14:00:00|8972.1|8967.1|8975.5|8970.5|8976.3|8971.3|8970.7|8965.7|192
1610114700000|2021-01-08 14:05:00|8975.6|8970.6|8977.8|8972.8|8980|8975|8972.6|8967.6|150
1610115000000|2021-01-08 14:10:00|8978|8973|8975.8|8970.8|8978.5|8973.5|8975.1|8970.1|96
1610115300000|2021-01-08 14:15:00|8975.6|8970.6|8971.6|8966.6|8977.5|8972.5|8971.4|8966.4|107
1610115600000|2021-01-08 14:20:00|8971.3|8966.3|8967.5|8962.5|8972.5|8967.5|8967.1|8962.1|149
1610115900000|2021-01-08 14:25:00|8967.7|8962.7|8968.7|8963.7|8970.7|8965.7|8964.3|8959.3|193
1610116200000|2021-01-08 14:30:00|8968.6|8963.6|8968.9|8963.9|8970|8965|8965.1|8960.1|176
1610116500000|2021-01-08 14:35:00|8969.1|8964.1|8977.6|8972.6|8978|8973|8968.9|8963.9|190
1610116800000|2021-01-08 14:40:00|8977.3|8972.3|8983.3|8978.3|8983.7|8978.7|8975.6|8970.6|113
1610117100000|2021-01-08 14:45:00|8983.1|8978.1|8984.6|8979.6|8986|8981|8982.1|8977.1|131
1610117400000|2021-01-08 14:50:00|8984.7|8979.7|8993|8988|8994.2|8989.2|8984.7|8979.7|541
1610117700000|2021-01-08 14:55:00|8993.1|8988.1|8990.4|8985.4|8994|8989|8987.1|8982.1|143
1610118000000|2021-01-08 15:00:00|8990.6|8985.6|8987.8|8982.8|8994.5|8989.5|8987.6|8982.6|181
1610118300000|2021-01-08 15:05:00|8987.6|8982.6|8995.6|8990.6|8996.1|8991.1|8986.6|8981.6|143
1610118600000|2021-01-08 15:10:00|8995.4|8990.4|8994.1|8989.1|8995.6|8990.6|8992.4|8987.4|105
1610118900000|2021-01-08 15:15:00|8993.9|8988.9|9001.3|8996.3|9001.5|8996.5|8993.7|8988.7|331
1610119200000|2021-01-08 15:20:00|9001.1|8996.1|9008.1|9003.1|9009.3|9004.3|9001|8996|356
1610119500000|2021-01-08 15:25:00|9008.3|9003.3|9006.9|9001.9|9009|9004|9004.1|8999.1|161
1610119800000|2021-01-08 15:30:00|9007|9002|9002.1|8997.1|9007.4|9002.4|9001.6|8996.6|190
1610120100000|2021-01-08 15:35:00|9002.3|8997.3|9002.8|8997.8|9005.5|9000.5|9000.7|8995.7|150
1610120400000|2021-01-08 15:40:00|9002.9|8997.9|9001.3|8996.3|9005.2|9000.2|9001.1|8996.1|80
1610120700000|2021-01-08 15:45:00|9001.5|8996.5|9002.8|8997.8|9004|8999|9001.1|8996.1|89
1610121000000|2021-01-08 15:50:00|9003|8998|8997.7|8992.7|9004|8999|8997.7|8992.7|66
1610121300000|2021-01-08 15:55:00|8997.5|8992.5|8984.6|8979.6|8997.5|8992.5|8982.7|8977.7|412
1610121600000|2021-01-08 16:00:00|8984.3|8979.3|8983|8978|8986.4|8981.4|8979.9|8974.9|436
1610121900000|2021-01-08 16:05:00|8983.1|8978.1|8988.8|8983.8|8991|8986|8983.1|8978.1|72
1610122200000|2021-01-08 16:10:00|8988.7|8983.7|8995.5|8990.5|8995.5|8990.5|8988.2|8983.2|156
1610122500000|2021-01-08 16:15:00|8995.6|8990.6|8988|8983|8999.4|8994.4|8982.1|8977.1|444
1610122800000|2021-01-08 16:20:00|8988.2|8983.2|8993.1|8988.1|8995.5|8990.5|8983.6|8978.6|291
1610123100000|2021-01-08 16:25:00|8993.3|8988.3|8993.5|8988.5|8996|8991|8989.9|8984.9|253
1610123400000|2021-01-08 16:30:00|8993.9|8988.9|8989.6|8984.6|8994.5|8989.5|8987.8|8982.8|100
1610123700000|2021-01-08 16:35:00|8989.8|8984.8|8988|8983|8991.2|8986.2|8986.3|8981.3|124
1610124000000|2021-01-08 16:40:00|8988.2|8983.2|8984.8|8979.8|8988.2|8983.2|8983.8|8978.8|104
1610124300000|2021-01-08 16:45:00|8985|8980|8985|8980|8986.5|8981.5|8982.6|8977.6|95
1610124600000|2021-01-08 16:50:00|8985.2|8980.2|8987.7|8982.7|8989.5|8984.5|8984.1|8979.1|58
1610124900000|2021-01-08 16:55:00|8987.6|8982.6|8989.1|8984.1|8989.5|8984.5|8984.3|8979.3|75
1610125200000|2021-01-08 17:00:00|8988.7|8983.7|8993.1|8988.1|8994|8989|8988.2|8983.2|115
1610125500000|2021-01-08 17:05:00|8993.3|8988.3|8992.3|8987.3|8995|8990|8992.1|8987.1|136
1610125800000|2021-01-08 17:10:00|8992.2|8987.2|8990.1|8985.1|8993.8|8988.8|8989.8|8984.8|63
1610126100000|2021-01-08 17:15:00|8990.5|8985.5|8995|8990|8995|8990|8990.4|8985.4|110
1610126400000|2021-01-08 17:20:00|8995.2|8990.2|8996.1|8991.1|8996.6|8991.6|8994.4|8989.4|45
1610126700000|2021-01-08 17:25:00|8995.9|8990.9|9000.5|8995.5|9002.5|8997.5|8994.9|8989.9|197
1610127000000|2021-01-08 17:30:00|9000.9|8995.9|9004|8999|9005.1|9000.1|8998.2|8993.2|339
1610127300000|2021-01-08 17:35:00|9004.1|8999.1|9001.7|8996.7|9004.1|8999.1|8999.7|8994.7|128
1610127600000|2021-01-08 17:40:00|9001.6|8996.6|8999.8|8994.8|9002|8997|8998.3|8993.3|114
1610127900000|2021-01-08 17:45:00|8999.7|8994.7|9000.6|8995.6|9001.6|8996.6|8998.2|8993.2|70
1610128200000|2021-01-08 17:50:00|9000.4|8995.4|9004.3|8999.3|9005.5|9000.5|8999.7|8994.7|262
1610128500000|2021-01-08 17:55:00|9004|8999|9001.6|8996.6|9004.5|8999.5|9001|8996|128
1610128800000|2021-01-08 18:00:00|9001.7|8996.7|9004.9|8999.9|9005.4|9000.4|9001.7|8996.7|174
1610129100000|2021-01-08 18:05:00|9004.8|8999.8|9008.2|9003.2|9008.6|9003.6|9004.7|8999.7|72
1610129400000|2021-01-08 18:10:00|9008.4|9003.4|9006.9|9001.9|9008.7|9003.7|9005.2|9000.2|47
1610129700000|2021-01-08 18:15:00|9007.1|9002.1|9013.1|9008.1|9013.9|9008.9|9006.7|9001.7|165
1610130000000|2021-01-08 18:20:00|9013.3|9008.3|9017.8|9012.8|9018|9013|9012.1|9007.1|216
1610130300000|2021-01-08 18:25:00|9017.6|9012.6|9012.8|9007.8|9019|9014|9012.2|9007.2|389
1610130600000|2021-01-08 18:30:00|9012.7|9007.7|9016.5|9011.5|9017.2|9012.2|9012.7|9007.7|269
1610130900000|2021-01-08 18:35:00|9016.7|9011.7|9020.5|9015.5|9021|9016|9016.3|9011.3|317
1610131200000|2021-01-08 18:40:00|9020.2|9015.2|9021.1|9016.1|9023.5|9018.5|9020.2|9015.2|244
1610131500000|2021-01-08 18:45:00|9021.3|9016.3|9022.9|9017.9|9024.5|9019.5|9020|9015|148
1610131800000|2021-01-08 18:50:00|9022.8|9017.8|9016.7|9011.7|9023|9018|9015.6|9010.6|246
1610132100000|2021-01-08 18:55:00|9017|9012|9021.9|9016.9|9023|9018|9015|9010|226
1610132400000|2021-01-08 19:00:00|9022.1|9017.1|9016.8|9011.8|9022.1|9017.1|9016.8|9011.8|55
1610132700000|2021-01-08 19:05:00|9017|9012|9013.5|9008.5|9018|9013|9011.9|9006.9|122
1610133000000|2021-01-08 19:10:00|9013.3|9008.3|9012.6|9007.6|9013.7|9008.7|9011.8|9006.8|50
1610133300000|2021-01-08 19:15:00|9013|9008|9014|9009|9015.5|9010.5|9013|9008|91
1610133600000|2021-01-08 19:20:00|9013.8|9008.8|9014.3|9009.3|9015.5|9010.5|9013.1|9008.1|38
1610133900000|2021-01-08 19:25:00|9014.1|9009.1|9014.9|9009.9|9016.5|9011.5|9014.1|9009.1|183
1610134200000|2021-01-08 19:30:00|9014.5|9009.5|9011.8|9006.8|9016.2|9011.2|9011|9006|78
1610134500000|2021-01-08 19:35:00|9011.5|9006.5|9012|9007|9012.5|9007.5|9009.6|9004.6|72
1610134800000|2021-01-08 19:40:00|9011.8|9006.8|9012.6|9007.6|9013.1|9008.1|9010.1|9005.1|112
1610135100000|2021-01-08 19:45:00|9013|9008|9011.7|9006.7|9013.5|9008.5|9011.3|9006.3|51
1610135400000|2021-01-08 19:50:00|9011.6|9006.6|9008.2|9003.2|9011.6|9006.6|9007.6|9002.6|90
1610135700000|2021-01-08 19:55:00|9008.1|9003.1|9008.9|9003.9|9010.3|9005.3|9007.8|9002.8|191
1610136000000|2021-01-08 20:00:00|9009|9004|9009.4|9004.4|9011.1|9006.1|9007.9|9002.9|44
1610136300000|2021-01-08 20:05:00|9009.3|9004.3|9006.4|9001.4|9009.6|9004.6|9006.4|9001.4|64
1610136600000|2021-01-08 20:10:00|9006.6|9001.6|9007.8|9002.8|9009.1|9004.1|9006.4|9001.4|25
1610136900000|2021-01-08 20:15:00|9007.9|9002.9|9007.7|9002.7|9008.5|9003.5|9006.3|9001.3|114
1610137200000|2021-01-08 20:20:00|9007.6|9002.6|9008.2|9003.2|9008.5|9003.5|9007.6|9002.6|29
1610137500000|2021-01-08 20:25:00|9008.1|9003.1|9006.6|9001.6|9008.1|9003.1|9005.9|9000.9|50
1610137800000|2021-01-08 20:30:00|9006.8|9001.8|9004.7|8999.7|9008.1|9003.1|9003.7|8998.7|94
1610138100000|2021-01-08 20:35:00|9004.9|8999.9|9004.6|8999.6|9005.9|9000.9|9003.7|8998.7|26
1610138400000|2021-01-08 20:40:00|9004.4|8999.4|9004.2|8999.2|9005.1|9000.1|9003.7|8998.7|31
1610138700000|2021-01-08 20:45:00|9004.5|8999.5|9004.1|8999.1|9004.9|8999.9|9003.2|8998.2|62
1610139000000|2021-01-08 20:50:00|9003.9|8998.9|9003.2|8998.2|9004.6|8999.6|9002.2|8997.2|46
1610139300000|2021-01-08 20:55:00|9003|8998|9002.9|8997.9|9004.1|8999.1|9002.2|8997.2|82
1610139600000|2021-01-08 21:00:00|9003.1|8998.1|9002.4|8997.4|9005.5|9000.5|9001.9|8996.9|43
1610139900000|2021-01-08 21:05:00|9002.6|8997.6|9003.9|8998.9|9004.1|8999.1|9001.3|8996.3|30
1610140200000|2021-01-08 21:10:00|9004.1|8999.1|9004.2|8999.2|9004.6|8999.6|9003.3|8998.3|21
1610140500000|2021-01-08 21:15:00|9004|8999|9004.6|8999.6|9004.6|8999.6|9002.8|8997.8|27
1610140800000|2021-01-08 21:20:00|9004.4|8999.4|9005.2|9000.2|9006.1|9001.1|9004.2|8999.2|14
1610141100000|2021-01-08 21:25:00|9005.1|9000.1|9004.9|8999.9|9005.6|9000.6|9004.5|8999.5|6
1610141400000|2021-01-08 21:30:00|9004.8|8999.8|9006.4|9001.4|9006.6|9001.6|9004.5|8999.5|5
1610141700000|2021-01-08 21:35:00|9006.6|9001.6|9007.9|9002.9|9008.3|9003.3|9005.8|9000.8|21
1610142000000|2021-01-08 21:40:00|9007.7|9002.7|9006.8|9001.8|9008|9003|9006.5|9001.5|41
1610142300000|2021-01-08 21:45:00|9006.7|9001.7|9004.8|8999.8|9007.7|9002.7|9004.8|8999.8|27
1610142600000|2021-01-08 21:50:00|9004.9|8999.9|9005|9000|9005.5|9000.5|9003.8|8998.8|41
1610142900000|2021-01-08 21:55:00|9005.2|9000.2|9004.5|8999.5|9006.3|9001.3|9003.9|8998.9|13
1610326800000|2021-01-11 01:00:00|9028.4|9023.4|9027.8|9022.8|9029.5|9024.5|9027.4|9022.4|107
1610327100000|2021-01-11 01:05:00|9027.6|9022.6|9032.3|9027.3|9032.8|9027.8|9027.1|9022.1|67
1610327400000|2021-01-11 01:10:00|9032.1|9027.1|9033.1|9028.1|9033.5|9028.5|9031.6|9026.6|66
1610327700000|2021-01-11 01:15:00|9033.3|9028.3|9036.8|9031.8|9038.5|9033.5|9033.3|9028.3|112
1610328000000|2021-01-11 01:20:00|9036.6|9031.6|9036.3|9031.3|9037|9032|9034.6|9029.6|43
1610328300000|2021-01-11 01:25:00|9036.1|9031.1|9036.8|9031.8|9037|9032|9035.6|9030.6|27
1610328600000|2021-01-11 01:30:00|9037|9032|9038.3|9033.3|9038.5|9033.5|9036.3|9031.3|37
1610328900000|2021-01-11 01:35:00|9038.5|9033.5|9039.7|9034.7|9040.5|9035.5|9037.9|9032.9|64
1610329200000|2021-01-11 01:40:00|9039.6|9034.6|9038.1|9033.1|9039.6|9034.6|9037.6|9032.6|37
1610329500000|2021-01-11 01:45:00|9038.3|9033.3|9035.6|9030.6|9038.4|9033.4|9035.4|9030.4|44
1610329800000|2021-01-11 01:50:00|9035.8|9030.8|9037.3|9032.3|9037.5|9032.5|9034.6|9029.6|21
1610330100000|2021-01-11 01:55:00|9037.1|9032.1|9037.6|9032.6|9039|9034|9036.9|9031.9|34
1610330400000|2021-01-11 02:00:00|9037.8|9032.8|9040.1|9035.1|9040.5|9035.5|9037.4|9032.4|48
1610330700000|2021-01-11 02:05:00|9040.2|9035.2|9041.1|9036.1|9044|9039|9040.1|9035.1|139
1610331000000|2021-01-11 02:10:00|9041.3|9036.3|9042.8|9037.8|9043|9038|9040.5|9035.5|51
1610331300000|2021-01-11 02:15:00|9043|9038|9043.5|9038.5|9044.5|9039.5|9043|9038|82
1610331600000|2021-01-11 02:20:00|9043.3|9038.3|9040.6|9035.6|9044.5|9039.5|9040.6|9035.6|96
1610331900000|2021-01-11 02:25:00|9040.1|9035.1|9038.5|9033.5|9040.5|9035.5|9037.6|9032.6|103
1610332200000|2021-01-11 02:30:00|9038.3|9033.3|9037.6|9032.6|9038.5|9033.5|9037.6|9032.6|44
1610332500000|2021-01-11 02:35:00|9037.8|9032.8|9039.5|9034.5|9039.5|9034.5|9037.6|9032.6|16
1610332800000|2021-01-11 02:40:00|9039.3|9034.3|9040.2|9035.2|9041|9036|9039.3|9034.3|17
1610333100000|2021-01-11 02:45:00|9040.1|9035.1|9037.6|9032.6|9040.2|9035.2|9037.6|9032.6|27
1610333400000|2021-01-11 02:50:00|9037.8|9032.8|9037.1|9032.1|9038.5|9033.5|9037.1|9032.1|82
1610333700000|2021-01-11 02:55:00|9037.5|9032.5|9036.1|9031.1|9038|9033|9036.1|9031.1|215
1610334000000|2021-01-11 03:00:00|9036.5|9031.5|9037|9032|9038|9033|9036.1|9031.1|124
1610334300000|2021-01-11 03:05:00|9037.2|9032.2|9037.6|9032.6|9038.5|9033.5|9037.1|9032.1|10
1610334600000|2021-01-11 03:10:00|9037.4|9032.4|9038.1|9033.1|9039|9034|9037.1|9032.1|16
1610334900000|2021-01-11 03:15:00|9037.9|9032.9|9037.7|9032.7|9038.2|9033.2|9036.1|9031.1|31
1610335200000|2021-01-11 03:20:00|9037.6|9032.6|9040.2|9035.2|9040.2|9035.2|9037.1|9032.1|8
1610335500000|2021-01-11 03:25:00|9040.5|9035.5|9039.1|9034.1|9041.2|9036.2|9038.9|9033.9|15
1610335800000|2021-01-11 03:30:00|9039.3|9034.3|9037.8|9032.8|9039.5|9034.5|9036.9|9031.9|12
1610336100000|2021-01-11 03:35:00|9037.6|9032.6|9038.5|9033.5|9038.5|9033.5|9037.6|9032.6|4
1610336400000|2021-01-11 03:40:00|9038.3|9033.3|9039.5|9034.5|9039.5|9034.5|9037.9|9032.9|12
1610336700000|2021-01-11 03:45:00|9039.7|9034.7|9041.8|9036.8|9041.8|9036.8|9039.6|9034.6|19
1610337000000|2021-01-11 03:50:00|9041.7|9036.7|9039.5|9034.5|9041.8|9036.8|9039.1|9034.1|4
1610337300000|2021-01-11 03:55:00|9039.3|9034.3|9040|9035|9040|9035|9038.1|9033.1|4
1610337600000|2021-01-11 04:00:00|9039.8|9034.8|9038.5|9033.5|9040.2|9035.2|9037.9|9032.9|20
1610337900000|2021-01-11 04:05:00|9038.3|9033.3|9039.3|9034.3|9040|9035|9038.3|9033.3|18
1610338200000|2021-01-11 04:10:00|9039.1|9034.1|9040.1|9035.1|9040.5|9035.5|9039.1|9034.1|5
1610338500000|2021-01-11 04:15:00|9040.3|9035.3|9041.9|9036.9|9042.5|9037.5|9040|9035|18
1610338800000|2021-01-11 04:20:00|9042.1|9037.1|9043|9038|9043|9038|9041.4|9036.4|54
1610339100000|2021-01-11 04:25:00|9042.8|9037.8|9043.5|9038.5|9044.6|9039.6|9042.3|9037.3|75
1610339400000|2021-01-11 04:30:00|9043.7|9038.7|9042.5|9037.5|9043.9|9038.9|9042.1|9037.1|33
1610339700000|2021-01-11 04:35:00|9042.7|9037.7|9043.4|9038.4|9043.4|9038.4|9042.5|9037.5|12
1610340000000|2021-01-11 04:40:00|9043.2|9038.2|9042.9|9037.9|9043.4|9038.4|9042.6|9037.6|34
1610340300000|2021-01-11 04:45:00|9042.7|9037.7|9043.1|9038.1|9043.4|9038.4|9041.6|9036.6|18
1610340600000|2021-01-11 04:50:00|9042.9|9037.9|9044.5|9039.5|9044.9|9039.9|9042.6|9037.6|27
1610340900000|2021-01-11 04:55:00|9044.3|9039.3|9041.2|9036.2|9044.5|9039.5|9040.8|9035.8|34
1610341200000|2021-01-11 05:00:00|9041.1|9036.1|9042.2|9037.2|9043.4|9038.4|9041.1|9036.1|23
1610341500000|2021-01-11 05:05:00|9042.1|9037.1|9042.7|9037.7|9042.9|9037.9|9041.1|9036.1|21
1610341800000|2021-01-11 05:10:00|9042.9|9037.9|9042.6|9037.6|9043.4|9038.4|9042.3|9037.3|16
1610342100000|2021-01-11 05:15:00|9042.9|9037.9|9041.4|9036.4|9042.9|9037.9|9041.1|9036.1|21
1610342400000|2021-01-11 05:20:00|9041.8|9036.8|9041.5|9036.5|9042.9|9037.9|9041.4|9036.4|23
1610342700000|2021-01-11 05:25:00|9041.7|9036.7|9041.9|9036.9|9042.3|9037.3|9041.2|9036.2|9
1610343000000|2021-01-11 05:30:00|9041.7|9036.7|9040.5|9035.5|9042.6|9037.6|9040.1|9035.1|30
1610343300000|2021-01-11 05:35:00|9040.3|9035.3|9040.2|9035.2|9041.1|9036.1|9040.1|9035.1|22
1610343600000|2021-01-11 05:40:00|9040.4|9035.4|9041.1|9036.1|9041.4|9036.4|9039.6|9034.6|39
1610343900000|2021-01-11 05:45:00|9040.9|9035.9|9041.1|9036.1|9041.4|9036.4|9040.3|9035.3|28
1610344200000|2021-01-11 05:50:00|9041|9036|9041.4|9036.4|9041.4|9036.4|9040.1|9035.1|18
1610344500000|2021-01-11 05:55:00|9041.5|9036.5|9037.5|9032.5|9041.9|9036.9|9037.4|9032.4|56
1610344800000|2021-01-11 06:00:00|9037.4|9032.4|9039.1|9034.1|9040.4|9035.4|9037.4|9032.4|42
1610345100000|2021-01-11 06:05:00|9039|9034|9037.2|9032.2|9039|9034|9037|9032|36
1610345400000|2021-01-11 06:10:00|9037.4|9032.4|9037.4|9032.4|9039.3|9034.3|9037.1|9032.1|19
1610345700000|2021-01-11 06:15:00|9037.5|9032.5|9035.9|9030.9|9037.9|9032.9|9035.8|9030.8|115
1610346000000|2021-01-11 06:20:00|9035.7|9030.7|9035.7|9030.7|9036.3|9031.3|9035.4|9030.4|49
1610346300000|2021-01-11 06:25:00|9035.5|9030.5|9035.2|9030.2|9035.8|9030.8|9035|9030|132
1610346600000|2021-01-11 06:30:00|9035.1|9030.1|9032.4|9027.4|9035.4|9030.4|9032.1|9027.1|70
1610346900000|2021-01-11 06:35:00|9032.2|9027.2|9033.8|9028.8|9034|9029|9032.1|9027.1|22
1610347200000|2021-01-11 06:40:00|9034.1|9029.1|9035.5|9030.5|9035.8|9030.8|9033.9|9028.9|18
1610347500000|2021-01-11 06:45:00|9035.3|9030.3|9035.9|9030.9|9036.8|9031.8|9035.2|9030.2|21
1610347800000|2021-01-11 06:50:00|9035.7|9030.7|9032.1|9027.1|9035.7|9030.7|9032.1|9027.1|33
1610348100000|2021-01-11 06:55:00|9032|9027|9031|9026|9032.4|9027.4|9031|9026|35
1610348400000|2021-01-11 07:00:00|9030.9|9025.9|9032.7|9027.7|9035.6|9030.6|9030.9|9025.9|117
1610348700000|2021-01-11 07:05:00|9032.9|9027.9|9032.2|9027.2|9032.9|9027.9|9030|9025|38
1610349000000|2021-01-11 07:10:00|9032.3|9027.3|9032.6|9027.6|9033.9|9028.9|9031.6|9026.6|24
1610349300000|2021-01-11 07:15:00|9032.8|9027.8|9031.8|9026.8|9033.1|9028.1|9030.6|9025.6|33
1610349600000|2021-01-11 07:20:00|9032|9027|9034.5|9029.5|9036.2|9031.2|9030.4|9025.4|30
1610349900000|2021-01-11 07:25:00|9034.4|9029.4|9033.5|9028.5|9034.8|9029.8|9033.2|9028.2|37
1610350200000|2021-01-11 07:30:00|9033.4|9028.4|9038|9033|9038.9|9033.9|9033.4|9028.4|78
1610350500000|2021-01-11 07:35:00|9038.1|9033.1|9040.9|9035.9|9041.7|9036.7|9037.9|9032.9|59
1610350800000|2021-01-11 07:40:00|9040.7|9035.7|9036.6|9031.6|9040.7|9035.7|9036.6|9031.6|45
1610351100000|2021-01-11 07:45:00|9036.7|9031.7|9036.9|9031.9|9039.6|9034.6|9036|9031|36
1610351400000|2021-01-11 07:50:00|9036.7|9031.7|9038.4|9033.4|9038.6|9033.6|9036.1|9031.1|34
1610351700000|2021-01-11 07:55:00|9038.5|9033.5|9041|9036|9041.1|9036.1|9038.5|9033.5|44
1610352000000|2021-01-11 08:00:00|9040.7|9035.7|9036.4|9031.4|9040.7|9035.7|9033.1|9028.1|66
1610352300000|2021-01-11 08:05:00|9036.6|9031.6|9032.5|9027.5|9036.9|9031.9|9032.1|9027.1|47
1610352600000|2021-01-11 08:10:00|9032.3|9027.3|9028.6|9023.6|9032.6|9027.6|9028.6|9023.6|60
1610352900000|2021-01-11 08:15:00|9028.7|9023.7|9031.3|9026.3|9032.1|9027.1|9027.1|9022.1|53
1610353200000|2021-01-11 08:20:00|9031.2|9026.2|9030.3|9025.3|9031.5|9026.5|9028.9|9023.9|188
1610353500000|2021-01-11 08:25:00|9030.1|9025.1|9030.2|9025.2|9032|9027|9027.7|9022.7|47
1610353800000|2021-01-11 08:30:00|9030.1|9025.1|9032.2|9027.2|9033.4|9028.4|9029.7|9024.7|49
1610354100000|2021-01-11 08:35:00|9032.4|9027.4|9029.4|9024.4|9032.4|9027.4|9027.1|9022.1|45
1610354400000|2021-01-11 08:40:00|9029.2|9024.2|9029.4|9024.4|9029.4|9024.4|9027.1|9022.1|68
1610354700000|2021-01-11 08:45:00|9029.1|9024.1|9032.9|9027.9|9032.9|9027.9|9028.2|9023.2|52
1610355000000|2021-01-11 08:50:00|9032.7|9027.7|9035.6|9030.6|9036.9|9031.9|9032.1|9027.1|65
1610355300000|2021-01-11 08:55:00|9035.4|9030.4|9030.5|9025.5|9035.9|9030.9|9030.3|9025.3|21
1610355600000|2021-01-11 09:00:00|9030.3|9025.3|9032.4|9027.4|9032.9|9027.9|9029.4|9024.4|44
1610355900000|2021-01-11 09:05:00|9032.5|9027.5|9028.9|9023.9|9032.5|9027.5|9027.6|9022.6|107
1610356200000|2021-01-11 09:10:00|9029|9024|9036.5|9031.5|9036.5|9031.5|9028.1|9023.1|80
1610356500000|2021-01-11 09:15:00|9036.6|9031.6|9034.6|9029.6|9037.1|9032.1|9034.6|9029.6|41
1610356800000|2021-01-11 09:20:00|9034.7|9029.7|9034.4|9029.4|9037.5|9032.5|9032.6|9027.6|34
1610357100000|2021-01-11 09:25:00|9034.6|9029.6|9035.4|9030.4|9037.4|9032.4|9033.6|9028.6|42
1610357400000|2021-01-11 09:30:00|9035.2|9030.2|9033.1|9028.1|9035.3|9030.3|9033.1|9028.1|110
1610357700000|2021-01-11 09:35:00|9032.9|9027.9|9038.6|9033.6|9039.4|9034.4|9031.1|9026.1|64
1610358000000|2021-01-11 09:40:00|9038.4|9033.4|9040.4|9035.4|9040.9|9035.9|9036.6|9031.6|26
1610358300000|2021-01-11 09:45:00|9040.6|9035.6|9042.4|9037.4|9042.7|9037.7|9040.1|9035.1|41
1610358600000|2021-01-11 09:50:00|9042.2|9037.2|9044.1|9039.1|9044.4|9039.4|9040.1|9035.1|50
1610358900000|2021-01-11 09:55:00|9044.2|9039.2|9046.9|9041.9|9047.5|9042.5|9043.6|9038.6|155
1610359200000|2021-01-11 10:00:00|9047.1|9042.1|9047.3|9042.3|9048.1|9043.1|9045.7|9040.7|54
1610359500000|2021-01-11 10:05:00|9047.1|9042.1|9049.7|9044.7|9050.1|9045.1|9046.5|9041.5|46
1610359800000|2021-01-11 10:10:00|9049.9|9044.9|9045.4|9040.4|9049.9|9044.9|9045|9040|70
1610360100000|2021-01-11 10:15:00|9045.6|9040.6|9047.6|9042.6|9049.8|9044.8|9044.7|9039.7|60
1610360400000|2021-01-11 10:20:00|9047.7|9042.7|9050.9|9045.9|9051.1|9046.1|9045.2|9040.2|68
1610360700000|2021-01-11 10:25:00|9050.7|9045.7|9047.2|9042.2|9051.1|9046.1|9047.2|9042.2|32
1610361000000|2021-01-11 10:30:00|9047.5|9042.5|9047.4|9042.4|9051.1|9046.1|9047.2|9042.2|17
1610361300000|2021-01-11 10:35:00|9047.2|9042.2|9047.7|9042.7|9051.1|9046.1|9047.2|9042.2|36
1610361600000|2021-01-11 10:40:00|9047.6|9042.6|9047.1|9042.1|9050.1|9045.1|9047|9042|31
1610361900000|2021-01-11 10:45:00|9047|9042|9046.5|9041.5|9047.7|9042.7|9045|9040|49
1610362200000|2021-01-11 10:50:00|9046.3|9041.3|9044.1|9039.1|9047|9042|9043.9|9038.9|13
1610362500000|2021-01-11 10:55:00|9044.4|9039.4|9044.2|9039.2|9045.8|9040.8|9043.6|9038.6|37
1610362800000|2021-01-11 11:00:00|9044.1|9039.1|9045.3|9040.3|9046.1|9041.1|9043.6|9038.6|44
1610363100000|2021-01-11 11:05:00|9045.4|9040.4|9046.9|9041.9|9046.9|9041.9|9045.2|9040.2|23
1610363400000|2021-01-11 11:10:00|9046.7|9041.7|9047.4|9042.4|9047.4|9042.4|9045.1|9040.1|23
1610363700000|2021-01-11 11:15:00|9047.2|9042.2|9047.9|9042.9|9049.1|9044.1|9047.1|9042.1|63
1610364000000|2021-01-11 11:20:00|9048.1|9043.1|9047.1|9042.1|9048.1|9043.1|9045.2|9040.2|89
1610364300000|2021-01-11 11:25:00|9047.3|9042.3|9048.8|9043.8|9050.8|9045.8|9047|9042|63
1610364600000|2021-01-11 11:30:00|9048.6|9043.6|9045.9|9040.9|9049.4|9044.4|9045.8|9040.8|29
1610364900000|2021-01-11 11:35:00|9046.3|9041.3|9045.6|9040.6|9046.8|9041.8|9044.1|9039.1|17
1610365200000|2021-01-11 11:40:00|9045.5|9040.5|9043.7|9038.7|9046.8|9041.8|9043.7|9038.7|41
1610365500000|2021-01-11 11:45:00|9043.6|9038.6|9043.6|9038.6|9045.4|9040.4|9043.6|9038.6|52
1610365800000|2021-01-11 11:50:00|9043.7|9038.7|9044.1|9039.1|9045|9040|9043.1|9038.1|66
1610366100000|2021-01-11 11:55:00|9044.2|9039.2|9046.1|9041.1|9046.4|9041.4|9044.1|9039.1|51
1610366400000|2021-01-11 12:00:00|9045.9|9040.9|9046.7|9041.7|9048.1|9043.1|9044.6|9039.6|48
1610366700000|2021-01-11 12:05:00|9046.9|9041.9|9048.5|9043.5|9049.3|9044.3|9046.9|9041.9|25
1610367000000|2021-01-11 12:10:00|9048.4|9043.4|9053.8|9048.8|9053.8|9048.8|9048.4|9043.4|148
1610367300000|2021-01-11 12:15:00|9053.5|9048.5|9052.5|9047.5|9054.2|9049.2|9052.5|9047.5|49
1610367600000|2021-01-11 12:20:00|9052.8|9047.8|9053.9|9048.9|9054.8|9049.8|9052.8|9047.8|32
1610367900000|2021-01-11 12:25:00|9053.7|9048.7|9049.4|9044.4|9053.8|9048.8|9049|9044|78
1610368200000|2021-01-11 12:30:00|9049.7|9044.7|9050.3|9045.3|9051.1|9046.1|9049.2|9044.2|19
1610368500000|2021-01-11 12:35:00|9050|9045|9045.5|9040.5|9050.1|9045.1|9045.5|9040.5|78
1610368800000|2021-01-11 12:40:00|9045.4|9040.4|9046.1|9041.1|9047.7|9042.7|9044.7|9039.7|53
1610369100000|2021-01-11 12:45:00|9045.9|9040.9|9047.1|9042.1|9047.1|9042.1|9045|9040|99
1610369400000|2021-01-11 12:50:00|9047.3|9042.3|9049.6|9044.6|9049.6|9044.6|9045.5|9040.5|42
1610369700000|2021-01-11 12:55:00|9049.4|9044.4|9047.9|9042.9|9049.8|9044.8|9046.5|9041.5|39
1610370000000|2021-01-11 13:00:00|9047.7|9042.7|9052|9047|9052.4|9047.4|9047|9042|60
1610370300000|2021-01-11 13:05:00|9052.1|9047.1|9054.3|9049.3|9054.5|9049.5|9052.1|9047.1|149
1610370600000|2021-01-11 13:10:00|9054.5|9049.5|9050.8|9045.8|9054.5|9049.5|9050.2|9045.2|25
1610370900000|2021-01-11 13:15:00|9050.6|9045.6|9054.7|9049.7|9054.9|9049.9|9050.2|9045.2|48
1610371200000|2021-01-11 13:20:00|9055|9050|9055.4|9050.4|9055.4|9050.4|9052.5|9047.5|60
1610371500000|2021-01-11 13:25:00|9055.7|9050.7|9057.4|9052.4|9058.4|9053.4|9055|9050|384
1610371800000|2021-01-11 13:30:00|9057.3|9052.3|9060.3|9055.3|9061.3|9056.3|9057|9052|279
1610372100000|2021-01-11 13:35:00|9060.1|9055.1|9061.3|9056.3|9063.6|9058.6|9060|9055|132
1610372400000|2021-01-11 13:40:00|9061.7|9056.7|9059.8|9054.8|9064.4|9059.4|9059.5|9054.5|569
1610372700000|2021-01-11 13:45:00|9060|9055|9062.7|9057.7|9063.2|9058.2|9059.8|9054.8|470
1610373000000|2021-01-11 13:50:00|9062.8|9057.8|9064.4|9059.4|9066.8|9061.8|9062.5|9057.5|194
1610373300000|2021-01-11 13:55:00|9064|9059|9065.4|9060.4|9067.9|9062.9|9062.5|9057.5|185
1610373600000|2021-01-11 14:00:00|9065.3|9060.3|9061.9|9056.9|9065.9|9060.9|9059.3|9054.3|214
1610373900000|2021-01-11 14:05:00|9061.7|9056.7|9057.3|9052.3|9061.7|9056.7|9056|9051|122
1610374200000|2021-01-11 14:10:00|9057.7|9052.7|9063.9|9058.9|9064.3|9059.3|9057.5|9052.5|123
1610374500000|2021-01-11 14:15:00|9063.7|9058.7|9068.1|9063.1|9069.5|9064.5|9063.5|9058.5|191
1610374800000|2021-01-11 14:20:00|9068.4|9063.4|9063.5|9058.5|9070.6|9065.6|9063.3|9058.3|147
1610375100000|2021-01-11 14:25:00|9063.7|9058.7|9060.6|9055.6|9063.9|9058.9|9058|9053|110
1610375400000|2021-01-11 14:30:00|9060.5|9055.5|9058.5|9053.5|9062.9|9057.9|9056|9051|182
1610375700000|2021-01-11 14:35:00|9058.3|9053.3|9061.4|9056.4|9062.4|9057.4|9057.8|9052.8|305
1610376000000|2021-01-11 14:40:00|9061.6|9056.6|9061|9056|9063.6|9058.6|9059.5|9054.5|274
1610376300000|2021-01-11 14:45:00|9061.2|9056.2|9064.9|9059.9|9064.9|9059.9|9061|9056|133
1610376600000|2021-01-11 14:50:00|9064.7|9059.7|9068.5|9063.5|9068.5|9063.5|9064.7|9059.7|326
1610376900000|2021-01-11 14:55:00|9068.4|9063.4|9070.1|9065.1|9073.4|9068.4|9068.1|9063.1|185
1610377200000|2021-01-11 15:00:00|9070.2|9065.2|9065.4|9060.4|9073.7|9068.7|9065.4|9060.4|283
1610377500000|2021-01-11 15:05:00|9065.3|9060.3|9066|9061|9069|9064|9064.5|9059.5|245
1610377800000|2021-01-11 15:10:00|9065.9|9060.9|9065.6|9060.6|9067.3|9062.3|9064|9059|91
1610378100000|2021-01-11 15:15:00|9065.4|9060.4|9060.6|9055.6|9066.3|9061.3|9060.5|9055.5|124
1610378400000|2021-01-11 15:20:00|9060.7|9055.7|9059.8|9054.8|9061.4|9056.4|9058.9|9053.9|113
1610378700000|2021-01-11 15:25:00|9059.6|9054.6|9058.6|9053.6|9061.3|9056.3|9057.6|9052.6|71
1610379000000|2021-01-11 15:30:00|9058.7|9053.7|9061.2|9056.2|9063.4|9058.4|9058.3|9053.3|92
1610379300000|2021-01-11 15:35:00|9061.1|9056.1|9063.8|9058.8|9066.1|9061.1|9060|9055|100
1610379600000|2021-01-11 15:40:00|9063.9|9058.9|9058.2|9053.2|9064.6|9059.6|9058|9053|112
1610379900000|2021-01-11 15:45:00|9058.1|9053.1|9060.6|9055.6|9061.3|9056.3|9055.9|9050.9|162
1610380200000|2021-01-11 15:50:00|9060.4|9055.4|9061.5|9056.5|9061.7|9056.7|9055|9050|144
1610380500000|2021-01-11 15:55:00|9061.4|9056.4|9058.7|9053.7|9062.1|9057.1|9057.5|9052.5|141
1610380800000|2021-01-11 16:00:00|9058.6|9053.6|9057|9052|9059.8|9054.8|9056.4|9051.4|223
1610381100000|2021-01-11 16:05:00|9056.8|9051.8|9055.5|9050.5|9057.3|9052.3|9054.6|9049.6|215
1610381400000|2021-01-11 16:10:00|9055.3|9050.3|9055.4|9050.4|9057.8|9052.8|9055|9050|67
1610381700000|2021-01-11 16:15:00|9055.2|9050.2|9056.6|9051.6|9056.9|9051.9|9053.5|9048.5|86
1610382000000|2021-01-11 16:20:00|9056.5|9051.5|9056.7|9051.7|9058.4|9053.4|9055.3|9050.3|75
1610382300000|2021-01-11 16:25:00|9056.9|9051.9|9049.4|9044.4|9057.3|9052.3|9048.8|9043.8|428
1610382600000|2021-01-11 16:30:00|9049.7|9044.7|9049|9044|9050.9|9045.9|9049|9044|165
1610382900000|2021-01-11 16:35:00|9048.5|9043.5|9048|9043|9050.5|9045.5|9047.4|9042.4|193
1610383200000|2021-01-11 16:40:00|9048.2|9043.2|9045.6|9040.6|9048.9|9043.9|9044|9039|214
1610383500000|2021-01-11 16:45:00|9045.5|9040.5|9044.2|9039.2|9045.6|9040.6|9043|9038|239
1610383800000|2021-01-11 16:50:00|9044.1|9039.1|9042.3|9037.3|9044.9|9039.9|9042|9037|275
1610384100000|2021-01-11 16:55:00|9042.5|9037.5|9042|9037|9044.1|9039.1|9039.9|9034.9|172
1610384400000|2021-01-11 17:00:00|9041.8|9036.8|9040.2|9035.2|9042.7|9037.7|9040|9035|209
1610384700000|2021-01-11 17:05:00|9040.1|9035.1|9038.5|9033.5|9040.9|9035.9|9038.5|9033.5|98
1610385000000|2021-01-11 17:10:00|9038.7|9033.7|9039.5|9034.5|9040.4|9035.4|9037.1|9032.1|81
1610385300000|2021-01-11 17:15:00|9039.2|9034.2|9039.4|9034.4|9041.3|9036.3|9038.6|9033.6|210
1610385600000|2021-01-11 17:20:00|9039.5|9034.5|9041.2|9036.2|9041.9|9036.9|9039.5|9034.5|98
1610385900000|2021-01-11 17:25:00|9041.3|9036.3|9041.3|9036.3|9041.9|9036.9|9040|9035|54
1610386200000|2021-01-11 17:30:00|9041.1|9036.1|9040.1|9035.1|9041.5|9036.5|9039.5|9034.5|118
1610386500000|2021-01-11 17:35:00|9040|9035|9041.9|9036.9|9042.3|9037.3|9039.5|9034.5|67
1610386800000|2021-01-11 17:40:00|9041.5|9036.5|9039.5|9034.5|9042.3|9037.3|9039.5|9034.5|113
1610387100000|2021-01-11 17:45:00|9039.9|9034.9|9041.5|9036.5|9042.9|9037.9|9039.5|9034.5|84
1610387400000|2021-01-11 17:50:00|9041.2|9036.2|9040.5|9035.5|9041.9|9036.9|9040.5|9035.5|75
1610387700000|2021-01-11 17:55:00|9040.7|9035.7|9042|9037|9042.4|9037.4|9040|9035|95
1610388000000|2021-01-11 18:00:00|9042.3|9037.3|9041.1|9036.1|9042.8|9037.8|9041|9036|36
1610388300000|2021-01-11 18:05:00|9041|9036|9041.7|9036.7|9041.9|9036.9|9041|9036|6
1610388600000|2021-01-11 18:10:00|9041.5|9036.5|9040.1|9035.1|9042.4|9037.4|9040.1|9035.1|12
1610388900000|2021-01-11 18:15:00|9040|9035|9041.1|9036.1|9041.1|9036.1|9039|9034|28
1610389200000|2021-01-11 18:20:00|9041|9036|9041|9036|9041.6|9036.6|9040|9035|9
1610389500000|2021-01-11 18:25:00|9041.1|9036.1|9040.2|9035.2|9041.9|9036.9|9040.1|9035.1|21
1610389800000|2021-01-11 18:30:00|9040.1|9035.1|9040.8|9035.8|9041.4|9036.4|9039.2|9034.2|36
1610390100000|2021-01-11 18:35:00|9040.9|9035.9|9042|9037|9042.4|9037.4|9040.8|9035.8|15
1610390400000|2021-01-11 18:40:00|9042.1|9037.1|9042.8|9037.8|9042.9|9037.9|9042|9037|5
1610390700000|2021-01-11 18:45:00|9042.9|9037.9|9044|9039|9044.9|9039.9|9042.5|9037.5|99
1610391000000|2021-01-11 18:50:00|9043.7|9038.7|9042.6|9037.6|9043.9|9038.9|9042.5|9037.5|57
1610391300000|2021-01-11 18:55:00|9042.5|9037.5|9043|9038|9043.9|9038.9|9042|9037|94
1610391600000|2021-01-11 19:00:00|9042.9|9037.9|9041.9|9036.9|9043.4|9038.4|9041.5|9036.5|33
1610391900000|2021-01-11 19:05:00|9041.7|9036.7|9041.4|9036.4|9042.4|9037.4|9040.9|9035.9|22
1610392200000|2021-01-11 19:10:00|9041.2|9036.2|9042|9037|9042.1|9037.1|9041|9036|8
1610392500000|2021-01-11 19:15:00|9042.4|9037.4|9042.4|9037.4|9042.4|9037.4|9040.5|9035.5|35
1610392800000|2021-01-11 19:20:00|9042.5|9037.5|9042|9037|9043.5|9038.5|9041.7|9036.7|57
1610393100000|2021-01-11 19:25:00|9041.7|9036.7|9042|9037|9042.5|9037.5|9041|9036|69
1610393400000|2021-01-11 19:30:00|9042.1|9037.1|9041.3|9036.3|9042.4|9037.4|9040.5|9035.5|48
1610393700000|2021-01-11 19:35:00|9041.4|9036.4|9041.9|9036.9|9043.4|9038.4|9041|9036|109
1610394000000|2021-01-11 19:40:00|9042.3|9037.3|9041.4|9036.4|9042.4|9037.4|9041.4|9036.4|11
1610394300000|2021-01-11 19:45:00|9041.5|9036.5|9043.9|9038.9|9043.9|9038.9|9041.5|9036.5|34
1610394600000|2021-01-11 19:50:00|9043.5|9038.5|9044.6|9039.6|9044.9|9039.9|9042.4|9037.4|82
1610394900000|2021-01-11 19:55:00|9044.8|9039.8|9045.9|9040.9|9046.7|9041.7|9043.9|9038.9|272
1610395200000|2021-01-11 20:00:00|9045.6|9040.6|9046.6|9041.6|9046.9|9041.9|9044.4|9039.4|35
1610395500000|2021-01-11 20:05:00|9046.5|9041.5|9046.4|9041.4|9047.4|9042.4|9046.4|9041.4|26
1610395800000|2021-01-11 20:10:00|9046.6|9041.6|9045.7|9040.7|9046.6|9041.6|9044.4|9039.4|14
1610396100000|2021-01-11 20:15:00|9045.6|9040.6|9046.4|9041.4|9046.4|9041.4|9044.9|9039.9|23
1610396400000|2021-01-11 20:20:00|9046.3|9041.3|9048.8|9043.8|9049.6|9044.6|9046.3|9041.3|142
1610396700000|2021-01-11 20:25:00|9049|9044|9049.6|9044.6|9050.1|9045.1|9047.8|9042.8|69
1610397000000|2021-01-11 20:30:00|9049.4|9044.4|9048.5|9043.5|9049.7|9044.7|9048.2|9043.2|37
1610397300000|2021-01-11 20:35:00|9048.3|9043.3|9050.3|9045.3|9050.9|9045.9|9047.8|9042.8|49
1610397600000|2021-01-11 20:40:00|9050.1|9045.1|9049.8|9044.8|9050.2|9045.2|9048.2|9043.2|56
1610397900000|2021-01-11 20:45:00|9049.7|9044.7|9048.6|9043.6|9050.2|9045.2|9047.4|9042.4|62
1610398200000|2021-01-11 20:50:00|9048.4|9043.4|9050|9045|9050.2|9045.2|9048.4|9043.4|30
1610398500000|2021-01-11 20:55:00|9050.1|9045.1|9050.9|9045.9|9051.3|9046.3|9049.4|9044.4|302
1610398800000|2021-01-11 21:00:00|9050.7|9045.7|9051.1|9046.1|9051.2|9046.2|9048.5|9043.5|68
1610399100000|2021-01-11 21:05:00|9051.2|9046.2|9050.9|9045.9|9051.6|9046.6|9050.9|9045.9|14
1610399400000|2021-01-11 21:10:00|9050.5|9045.5|9050.7|9045.7|9051.7|9046.7|9050.5|9045.5|36
1610399700000|2021-01-11 21:15:00|9050.6|9045.6|9049.6|9044.6|9050.8|9045.8|9049.6|9044.6|20
1610400000000|2021-01-11 21:20:00|9049.7|9044.7|9049.6|9044.6|9049.7|9044.7|9049.4|9044.4|2
1610400300000|2021-01-11 21:25:00|9049.7|9044.7|9051.1|9046.1|9051.7|9046.7|9049.7|9044.7|10
1610400600000|2021-01-11 21:30:00|9051.3|9046.3|9051.8|9046.8|9052.1|9047.1|9051.1|9046.1|22
1610400900000|2021-01-11 21:35:00|9051.6|9046.6|9052.8|9047.8|9052.8|9047.8|9051.6|9046.6|13
1610401200000|2021-01-11 21:40:00|9052.6|9047.6|9052.9|9047.9|9053.8|9048.8|9052.6|9047.6|14
1610401500000|2021-01-11 21:45:00|9052.8|9047.8|9054.2|9049.2|9054.4|9049.4|9052.4|9047.4|35
1610401800000|2021-01-11 21:50:00|9054.1|9049.1|9054|9049|9054.4|9049.4|9053.8|9048.8|9
1610402100000|2021-01-11 21:55:00|9053.8|9048.8|9053.9|9046.9|9055.2|9050.2|9053.2|9046.9|32
1610413200000|2021-01-12 01:00:00|9048.9|9043.9|9051.6|9046.6|9051.6|9046.6|9047.9|9042.9|73
1610413500000|2021-01-12 01:05:00|9051.4|9046.4|9048.3|9043.3|9051.4|9046.4|9048.2|9043.2|26
1610413800000|2021-01-12 01:10:00|9048.1|9043.1|9049.8|9044.8|9049.9|9044.9|9046.4|9041.4|49
1610414100000|2021-01-12 01:15:00|9049.5|9044.5|9052.9|9047.9|9053.4|9048.4|9048.9|9043.9|28
1610414400000|2021-01-12 01:20:00|9053|9048|9056.5|9051.5|9057.4|9052.4|9053|9048|32
1610414700000|2021-01-12 01:25:00|9056.2|9051.2|9060.3|9055.3|9060.3|9055.3|9056|9051|55
1610415000000|2021-01-12 01:30:00|9060.4|9055.4|9058.1|9053.1|9061.4|9056.4|9057|9052|34
1610415300000|2021-01-12 01:35:00|9058.3|9053.3|9059|9054|9059.7|9054.7|9057.9|9052.9|28
1610415600000|2021-01-12 01:40:00|9059.2|9054.2|9057.8|9052.8|9060|9055|9057.5|9052.5|16
1610415900000|2021-01-12 01:45:00|9057.9|9052.9|9057.5|9052.5|9058.8|9053.8|9057.5|9052.5|24
1610416200000|2021-01-12 01:50:00|9057.2|9052.2|9055.2|9050.2|9057.4|9052.4|9054.5|9049.5|20
1610416500000|2021-01-12 01:55:00|9055.3|9050.3|9054.4|9049.4|9055.4|9050.4|9052.8|9047.8|53
1610416800000|2021-01-12 02:00:00|9054.7|9049.7|9055.7|9050.7|9056.2|9051.2|9054.4|9049.4|32
1610417100000|2021-01-12 02:05:00|9055.5|9050.5|9057.3|9052.3|9057.5|9052.5|9055.4|9050.4|10
1610417400000|2021-01-12 02:10:00|9057.2|9052.2|9058.7|9053.7|9059.3|9054.3|9057.1|9052.1|12
1610417700000|2021-01-12 02:15:00|9058.6|9053.6|9058.2|9053.2|9059|9054|9057.9|9052.9|12
1610418000000|2021-01-12 02:20:00|9058.4|9053.4|9058.3|9053.3|9059|9054|9058|9053|11
1610418300000|2021-01-12 02:25:00|9058.1|9053.1|9057.7|9052.7|9059|9054|9057.4|9052.4|17
1610418600000|2021-01-12 02:30:00|9057.8|9052.8|9056.3|9051.3|9057.9|9052.9|9056|9051|8
1610418900000|2021-01-12 02:35:00|9056.4|9051.4|9055.2|9050.2|9056.5|9051.5|9054.5|9049.5|14
1610419200000|2021-01-12 02:40:00|9055.1|9050.1|9056.7|9051.7|9056.8|9051.8|9055.1|9050.1|2
1610419500000|2021-01-12 02:45:00|9056.9|9051.9|9057.4|9052.4|9057.8|9052.8|9055.9|9050.9|14
1610419800000|2021-01-12 02:50:00|9057.5|9052.5|9058.3|9053.3|9058.5|9053.5|9057.5|9052.5|10
1610420100000|2021-01-12 02:55:00|9058.4|9053.4|9057.8|9052.8|9058.4|9053.4|9057.4|9052.4|16
1610420400000|2021-01-12 03:00:00|9057.7|9052.7|9057.7|9052.7|9058.8|9053.8|9057.3|9052.3|157
1610420700000|2021-01-12 03:05:00|9057.6|9052.6|9056.6|9051.6|9057.7|9052.7|9056.3|9051.3|16
1610421000000|2021-01-12 03:10:00|9056.7|9051.7|9057.1|9052.1|9057.3|9052.3|9056.3|9051.3|36
1610421300000|2021-01-12 03:15:00|9057.2|9052.2|9057.1|9052.1|9057.7|9052.7|9056.8|9051.8|6
1610421600000|2021-01-12 03:20:00|9057.2|9052.2|9056.3|9051.3|9057.2|9052.2|9056.3|9051.3|26
1610421900000|2021-01-12 03:25:00|9056.5|9051.5|9056.5|9051.5|9056.7|9051.7|9056.3|9051.3|3
1610422200000|2021-01-12 03:30:00|9056.6|9051.6|9056.3|9051.3|9057.2|9052.2|9055.8|9050.8|28
1610422500000|2021-01-12 03:35:00|9056.1|9051.1|9054.5|9049.5|9056.3|9051.3|9054.4|9049.4|21
1610422800000|2021-01-12 03:40:00|9054.7|9049.7|9056.3|9051.3|9056.3|9051.3|9054.6|9049.6|4
1610423100000|2021-01-12 03:45:00|9056.5|9051.5|9056|9051|9057.1|9052.1|9056|9051|9
1610423400000|2021-01-12 03:50:00|9055.8|9050.8|9056|9051|9056.7|9051.7|9055.8|9050.8|10
1610423700000|2021-01-12 03:55:00|9056.2|9051.2|9055.8|9050.8|9057.3|9052.3|9055.8|9050.8|35
1610424000000|2021-01-12 04:00:00|9056.1|9051.1|9056.3|9051.3|9057|9052|9055.3|9050.3|20
1610424300000|2021-01-12 04:05:00|9056.5|9051.5|9056.3|9051.3|9056.8|9051.8|9055.9|9050.9|5
1610424600000|2021-01-12 04:10:00|9056.2|9051.2|9057|9052|9057.2|9052.2|9055.4|9050.4|29
1610424900000|2021-01-12 04:15:00|9057.2|9052.2|9057.3|9052.3|9057.8|9052.8|9056.6|9051.6|33
1610425200000|2021-01-12 04:20:00|9057.5|9052.5|9057.8|9052.8|9057.8|9052.8|9057.3|9052.3|5
1610425500000|2021-01-12 04:25:00|9058|9053|9059.3|9054.3|9059.6|9054.6|9057.8|9052.8|26
1610425800000|2021-01-12 04:30:00|9059.6|9054.6|9060.5|9055.5|9060.6|9055.6|9059.5|9054.5|55
1610426100000|2021-01-12 04:35:00|9060.3|9055.3|9060.8|9055.8|9061.2|9056.2|9059.6|9054.6|22
1610426400000|2021-01-12 04:40:00|9061|9056|9061.3|9056.3|9061.8|9056.8|9060.8|9055.8|32
1610426700000|2021-01-12 04:45:00|9061.1|9056.1|9059.4|9054.4|9061.3|9056.3|9059.4|9054.4|5
1610427000000|2021-01-12 04:50:00|9059.5|9054.5|9060.4|9055.4|9061.3|9056.3|9059.4|9054.4|16
1610427300000|2021-01-12 04:55:00|9060.1|9055.1|9058.6|9053.6|9060.3|9055.3|9058.4|9053.4|6
1610427600000|2021-01-12 05:00:00|9058.5|9053.5|9060.3|9055.3|9060.3|9055.3|9058.5|9053.5|22
1610427900000|2021-01-12 05:05:00|9060.1|9055.1|9059.9|9054.9|9060.3|9055.3|9059.4|9054.4|7
1610428200000|2021-01-12 05:10:00|9059.8|9054.8|9059|9054|9059.8|9054.8|9058.9|9053.9|25
1610428500000|2021-01-12 05:15:00|9059.2|9054.2|9058.8|9053.8|9059.4|9054.4|9058.5|9053.5|17
1610428800000|2021-01-12 05:20:00|9058.6|9053.6|9058.5|9053.5|9059|9054|9058.4|9053.4|5
1610429100000|2021-01-12 05:25:00|9058.4|9053.4|9058.2|9053.2|9058.5|9053.5|9057.4|9052.4|9
1610429400000|2021-01-12 05:30:00|9058.3|9053.3|9056.4|9051.4|9058.3|9053.3|9056.4|9051.4|18
1610429700000|2021-01-12 05:35:00|9056.5|9051.5|9054.6|9049.6|9056.8|9051.8|9054.5|9049.5|28
1610430000000|2021-01-12 05:40:00|9054.5|9049.5|9053.7|9048.7|9054.9|9049.9|9053.6|9048.6|40
1610430300000|2021-01-12 05:45:00|9053.6|9048.6|9052|9047|9053.9|9048.9|9052|9047|31
1610430600000|2021-01-12 05:50:00|9051.9|9046.9|9051.4|9046.4|9052.5|9047.5|9051|9046|21
1610430900000|2021-01-12 05:55:00|9051.2|9046.2|9049.5|9044.5|9051.3|9046.3|9048|9043|35
1610431200000|2021-01-12 06:00:00|9049.4|9044.4|9049.7|9044.7|9050.3|9045.3|9048.9|9043.9|29
1610431500000|2021-01-12 06:05:00|9049.8|9044.8|9047.8|9042.8|9050.2|9045.2|9047.6|9042.6|20
1610431800000|2021-01-12 06:10:00|9047.9|9042.9|9050.4|9045.4|9050.8|9045.8|9047.4|9042.4|48
1610432100000|2021-01-12 06:15:00|9050.1|9045.1|9051.4|9046.4|9051.8|9046.8|9050|9045|17
1610432400000|2021-01-12 06:20:00|9051.5|9046.5|9051.9|9046.9|9052.2|9047.2|9051.2|9046.2|17
1610432700000|2021-01-12 06:25:00|9051.7|9046.7|9050.4|9045.4|9052.3|9047.3|9049.9|9044.9|4
1610433000000|2021-01-12 06:30:00|9050.1|9045.1|9049.7|9044.7|9050.4|9045.4|9048.4|9043.4|15
1610433300000|2021-01-12 06:35:00|9049.9|9044.9|9047.3|9042.3|9049.9|9044.9|9047.3|9042.3|62
1610433600000|2021-01-12 06:40:00|9047.1|9042.1|9046.4|9041.4|9047.5|9042.5|9046.4|9041.4|18
1610433900000|2021-01-12 06:45:00|9046.5|9041.5|9043.9|9038.9|9047.4|9042.4|9043.8|9038.8|58
1610434200000|2021-01-12 06:50:00|9044|9039|9044.3|9039.3|9044.3|9039.3|9042.3|9037.3|41
1610434500000|2021-01-12 06:55:00|9044.6|9039.6|9042.3|9037.3|9044.7|9039.7|9042|9037|37
1610434800000|2021-01-12 07:00:00|9042.4|9037.4|9044.9|9039.9|9045.2|9040.2|9042.4|9037.4|49
1610435100000|2021-01-12 07:05:00|9045|9040|9043.9|9038.9|9045.3|9040.3|9043.9|9038.9|23
1610435400000|2021-01-12 07:10:00|9044|9039|9043.5|9038.5|9044.3|9039.3|9041.4|9036.4|47
1610435700000|2021-01-12 07:15:00|9043.7|9038.7|9041|9036|9043.7|9038.7|9040.6|9035.6|109
1610436000000|2021-01-12 07:20:00|9040.9|9035.9|9038.1|9033.1|9040.9|9035.9|9037.9|9032.9|115
1610436300000|2021-01-12 07:25:00|9038.3|9033.3|9037.4|9032.4|9038.3|9033.3|9036.4|9031.4|125
1610436600000|2021-01-12 07:30:00|9037.2|9032.2|9037.2|9032.2|9037.8|9032.8|9033.1|9028.1|79
1610436900000|2021-01-12 07:35:00|9037|9032|9040.2|9035.2|9040.2|9035.2|9036.9|9031.9|36
1610437200000|2021-01-12 07:40:00|9040.3|9035.3|9039.1|9034.1|9040.3|9035.3|9038.4|9033.4|81
1610437500000|2021-01-12 07:45:00|9039|9034|9041.5|9036.5|9041.8|9036.8|9038.9|9033.9|162
1610437800000|2021-01-12 07:50:00|9041.4|9036.4|9043.3|9038.3|9044.3|9039.3|9041.4|9036.4|91
1610438100000|2021-01-12 07:55:00|9042.8|9037.8|9041.3|9036.3|9043.5|9038.5|9039.8|9034.8|79
1610438400000|2021-01-12 08:00:00|9041.1|9036.1|9040.7|9035.7|9045.5|9040.5|9039.5|9034.5|70
1610438700000|2021-01-12 08:05:00|9040.6|9035.6|9043.7|9038.7|9045.3|9040.3|9040.5|9035.5|36
1610439000000|2021-01-12 08:10:00|9043.8|9038.8|9046.3|9041.3|9047.8|9042.8|9043.4|9038.4|58
1610439300000|2021-01-12 08:15:00|9046.4|9041.4|9049.5|9044.5|9049.5|9044.5|9045.4|9040.4|56
1610439600000|2021-01-12 08:20:00|9049.3|9044.3|9047.7|9042.7|9049.7|9044.7|9047.2|9042.2|32
1610439900000|2021-01-12 08:25:00|9047.8|9042.8|9045.2|9040.2|9047.8|9042.8|9043.7|9038.7|41
1610440200000|2021-01-12 08:30:00|9045.3|9040.3|9044|9039|9045.8|9040.8|9043.9|9038.9|30
1610440500000|2021-01-12 08:35:00|9044.2|9039.2|9042.1|9037.1|9044.3|9039.3|9039.9|9034.9|57
1610440800000|2021-01-12 08:40:00|9042.2|9037.2|9042.6|9037.6|9042.9|9037.9|9041.3|9036.3|64
1610441100000|2021-01-12 08:45:00|9042.7|9037.7|9046.1|9041.1|9046.6|9041.6|9042.3|9037.3|46
1610441400000|2021-01-12 08:50:00|9046.3|9041.3|9047.1|9042.1|9050.2|9045.2|9045.9|9040.9|92
1610441700000|2021-01-12 08:55:00|9047|9042|9047.1|9042.1|9048.3|9043.3|9046.3|9041.3|154
1610442000000|2021-01-12 09:00:00|9047.3|9042.3|9046.3|9041.3|9048.3|9043.3|9045.7|9040.7|43
1610442300000|2021-01-12 09:05:00|9046.5|9041.5|9048.8|9043.8|9049.8|9044.8|9045.4|9040.4|52
1610442600000|2021-01-12 09:10:00|9048.6|9043.6|9045.7|9040.7|9049.2|9044.2|9045.1|9040.1|32
1610442900000|2021-01-12 09:15:00|9045.8|9040.8|9041.9|9036.9|9046.7|9041.7|9041.4|9036.4|52
1610443200000|2021-01-12 09:20:00|9041.7|9036.7|9037|9032|9042|9037|9035.6|9030.6|151
1610443500000|2021-01-12 09:25:00|9036.9|9031.9|9030.5|9025.5|9037|9032|9029.8|9024.8|161
1610443800000|2021-01-12 09:30:00|9030.3|9025.3|9035.8|9030.8|9036.6|9031.6|9030|9025|152
1610444100000|2021-01-12 09:35:00|9035.6|9030.6|9040.5|9035.5|9040.6|9035.6|9035.6|9030.6|52
1610444400000|2021-01-12 09:40:00|9040.4|9035.4|9035.7|9030.7|9040.4|9035.4|9034.8|9029.8|72
1610444700000|2021-01-12 09:45:00|9035.8|9030.8|9033.5|9028.5|9036.5|9031.5|9033.4|9028.4|49
1610445000000|2021-01-12 09:50:00|9033.7|9028.7|9032.8|9027.8|9035.7|9030.7|9031.8|9026.8|103
1610445300000|2021-01-12 09:55:00|9033|9028|9037.4|9032.4|9040|9035|9033|9028|150
1610445600000|2021-01-12 10:00:00|9037.7|9032.7|9036.5|9031.5|9038.1|9033.1|9035.5|9030.5|51
1610445900000|2021-01-12 10:05:00|9036.6|9031.6|9041.4|9036.4|9042|9037|9036.6|9031.6|60
1610446200000|2021-01-12 10:10:00|9041.3|9036.3|9040.2|9035.2|9043|9038|9039.9|9034.9|95
1610446500000|2021-01-12 10:15:00|9040.3|9035.3|9042.4|9037.4|9043.5|9038.5|9039.9|9034.9|50
1610446800000|2021-01-12 10:20:00|9042.3|9037.3|9040.2|9035.2|9044|9039|9039.9|9034.9|31
1610447100000|2021-01-12 10:25:00|9040.1|9035.1|9043.5|9038.5|9043.8|9038.8|9040.1|9035.1|27
1610447400000|2021-01-12 10:30:00|9043.3|9038.3|9044.2|9039.2|9044.2|9039.2|9041.9|9036.9|23
1610447700000|2021-01-12 10:35:00|9044.3|9039.3|9043.8|9038.8|9044.6|9039.6|9042.6|9037.6|23
1610448000000|2021-01-12 10:40:00|9043.6|9038.6|9043.7|9038.7|9046.1|9041.1|9042.8|9037.8|19
1610448300000|2021-01-12 10:45:00|9043.8|9038.8|9045|9040|9045|9040|9042.3|9037.3|13
1610448600000|2021-01-12 10:50:00|9045.1|9040.1|9044|9039|9045.3|9040.3|9042.8|9037.8|27
1610448900000|2021-01-12 10:55:00|9043.8|9038.8|9049.4|9044.4|9050|9045|9043.8|9038.8|36
1610449200000|2021-01-12 11:00:00|9049.2|9044.2|9048.5|9043.5|9050.2|9045.2|9047.7|9042.7|55
1610449500000|2021-01-12 11:05:00|9048.4|9043.4|9047.1|9042.1|9048.5|9043.5|9045.7|9040.7|16
1610449800000|2021-01-12 11:10:00|9047|9042|9048.8|9043.8|9049.7|9044.7|9046.9|9041.9|56
1610450100000|2021-01-12 11:15:00|9049|9044|9049.4|9044.4|9050.6|9045.6|9046.4|9041.4|49
1610450400000|2021-01-12 11:20:00|9049.5|9044.5|9046.9|9041.9|9049.5|9044.5|9046.4|9041.4|26
1610450700000|2021-01-12 11:25:00|9046.7|9041.7|9046|9041|9047.1|9042.1|9044.9|9039.9|39
1610451000000|2021-01-12 11:30:00|9045.8|9040.8|9041.5|9036.5|9046.1|9041.1|9041.4|9036.4|52
1610451300000|2021-01-12 11:35:00|9041.4|9036.4|9041.2|9036.2|9043.2|9038.2|9040.7|9035.7|23
1610451600000|2021-01-12 11:40:00|9041.3|9036.3|9041.7|9036.7|9042.2|9037.2|9039.9|9034.9|44
1610451900000|2021-01-12 11:45:00|9041.8|9036.8|9041.5|9036.5|9044|9039|9040.9|9035.9|35
1610452200000|2021-01-12 11:50:00|9041.4|9036.4|9043.6|9038.6|9043.7|9038.7|9040.5|9035.5|47
1610452500000|2021-01-12 11:55:00|9043.7|9038.7|9045.7|9040.7|9046.4|9041.4|9043.7|9038.7|71
1610452800000|2021-01-12 12:00:00|9045.5|9040.5|9044|9039|9046.2|9041.2|9043.9|9038.9|54
1610453100000|2021-01-12 12:05:00|9044.2|9039.2|9045|9040|9045.2|9040.2|9041.8|9036.8|15
1610453400000|2021-01-12 12:10:00|9044.9|9039.9|9045|9040|9046.5|9041.5|9044.3|9039.3|50
1610453700000|2021-01-12 12:15:00|9044.9|9039.9|9046|9041|9046.7|9041.7|9044.3|9039.3|39
1610454000000|2021-01-12 12:20:00|9045.8|9040.8|9043.1|9038.1|9046.4|9041.4|9041.3|9036.3|42
1610454300000|2021-01-12 12:25:00|9043.2|9038.2|9041.2|9036.2|9043.4|9038.4|9039.3|9034.3|44
1610454600000|2021-01-12 12:30:00|9041|9036|9044|9039|9044.2|9039.2|9040|9035|35
1610454900000|2021-01-12 12:35:00|9043.9|9038.9|9043.7|9038.7|9044|9039|9040.4|9035.4|28
1610455200000|2021-01-12 12:40:00|9043.9|9038.9|9041.4|9036.4|9043.9|9038.9|9040.4|9035.4|51
1610455500000|2021-01-12 12:45:00|9041.3|9036.3|9043.3|9038.3|9045.2|9040.2|9040.2|9035.2|55
1610455800000|2021-01-12 12:50:00|9043.1|9038.1|9043.7|9038.7|9043.8|9038.8|9042.2|9037.2|47
1610456100000|2021-01-12 12:55:00|9043.4|9038.4|9042.3|9037.3|9044.5|9039.5|9040.7|9035.7|83
1610456400000|2021-01-12 13:00:00|9041.9|9036.9|9043.2|9038.2|9043.2|9038.2|9040.9|9035.9|57
1610456700000|2021-01-12 13:05:00|9043.3|9038.3|9038|9033|9044.2|9039.2|9037.8|9032.8|108
1610457000000|2021-01-12 13:10:00|9038.2|9033.2|9040|9035|9042.2|9037.2|9038.2|9033.2|35
1610457300000|2021-01-12 13:15:00|9039.9|9034.9|9042.9|9037.9|9043.5|9038.5|9039.4|9034.4|99
1610457600000|2021-01-12 13:20:00|9043|9038|9046.6|9041.6|9048.4|9043.4|9042.8|9037.8|92
1610457900000|2021-01-12 13:25:00|9046.8|9041.8|9044.4|9039.4|9049.2|9044.2|9044.4|9039.4|121
1610458200000|2021-01-12 13:30:00|9044.8|9039.8|9046.9|9041.9|9047.2|9042.2|9042.9|9037.9|73
1610458500000|2021-01-12 13:35:00|9047|9042|9049.4|9044.4|9049.4|9044.4|9045.9|9040.9|102
1610458800000|2021-01-12 13:40:00|9049.3|9044.3|9049.9|9044.9|9051.4|9046.4|9048.9|9043.9|116
1610459100000|2021-01-12 13:45:00|9050|9045|9048.5|9043.5|9050.3|9045.3|9047.8|9042.8|87
1610459400000|2021-01-12 13:50:00|9048.4|9043.4|9047.4|9042.4|9049.3|9044.3|9045.7|9040.7|98
1610459700000|2021-01-12 13:55:00|9047|9042|9049.1|9044.1|9053.7|9048.7|9047|9042|107
1610460000000|2021-01-12 14:00:00|9048.9|9043.9|9050.6|9045.6|9051.3|9046.3|9047.4|9042.4|92
1610460300000|2021-01-12 14:05:00|9050.4|9045.4|9050.3|9045.3|9054.9|9049.9|9048.4|9043.4|75
1610460600000|2021-01-12 14:10:00|9050.5|9045.5|9046.9|9041.9|9050.9|9045.9|9046.9|9041.9|55
1610460900000|2021-01-12 14:15:00|9047.2|9042.2|9044.9|9039.9|9047.8|9042.8|9043.9|9038.9|62
1610461200000|2021-01-12 14:20:00|9045|9040|9044.4|9039.4|9045.7|9040.7|9041.9|9036.9|44
1610461500000|2021-01-12 14:25:00|9044.6|9039.6|9048.4|9043.4|9048.4|9043.4|9044.4|9039.4|34
1610461800000|2021-01-12 14:30:00|9048.5|9043.5|9042.8|9037.8|9048.9|9043.9|9041.4|9036.4|167
1610462100000|2021-01-12 14:35:00|9042.9|9037.9|9042.9|9037.9|9044.9|9039.9|9041.4|9036.4|135
1610462400000|2021-01-12 14:40:00|9042.8|9037.8|9046.4|9041.4|9047.8|9042.8|9041.5|9036.5|91
1610462700000|2021-01-12 14:45:00|9046.2|9041.2|9047.9|9042.9|9047.9|9042.9|9044.5|9039.5|57
1610463000000|2021-01-12 14:50:00|9048|9043|9046.6|9041.6|9051.9|9046.9|9045.9|9040.9|84
1610463300000|2021-01-12 14:55:00|9046.9|9041.9|9046.5|9041.5|9047.9|9042.9|9044.9|9039.9|139
1610463600000|2021-01-12 15:00:00|9046.6|9041.6|9047.5|9042.5|9048.4|9043.4|9044.7|9039.7|74
1610463900000|2021-01-12 15:05:00|9047.4|9042.4|9046.2|9041.2|9048.4|9043.4|9045|9040|59
1610464200000|2021-01-12 15:10:00|9046.4|9041.4|9047.8|9042.8|9047.8|9042.8|9042.5|9037.5|43
1610464500000|2021-01-12 15:15:00|9047.9|9042.9|9043.2|9038.2|9048.4|9043.4|9042.4|9037.4|32
1610464800000|2021-01-12 15:20:00|9043.1|9038.1|9039.4|9034.4|9043.4|9038.4|9039|9034|34
1610465100000|2021-01-12 15:25:00|9038|9033|9040.3|9035.3|9040.7|9035.7|9036|9031|108
1610465400000|2021-01-12 15:30:00|9040.1|9035.1|9036.9|9031.9|9040.2|9035.2|9036|9031|104
1610465700000|2021-01-12 15:35:00|9036.8|9031.8|9038.4|9033.4|9038.5|9033.5|9036.1|9031.1|163
1610466000000|2021-01-12 15:40:00|9038.6|9033.6|9037.7|9032.7|9039.4|9034.4|9035.2|9030.2|141
1610466300000|2021-01-12 15:45:00|9037.5|9032.5|9039.9|9034.9|9041.3|9036.3|9037|9032|85
1610466600000|2021-01-12 15:50:00|9039.7|9034.7|9041.9|9036.9|9043.9|9038.9|9039|9034|87
1610466900000|2021-01-12 15:55:00|9041.7|9036.7|9040.9|9035.9|9041.7|9036.7|9036.8|9031.8|79
1610467200000|2021-01-12 16:00:00|9041|9036|9036.9|9031.9|9041|9036|9036.1|9031.1|46
1610467500000|2021-01-12 16:05:00|9036.7|9031.7|9037.4|9032.4|9037.9|9032.9|9035.7|9030.7|31
1610467800000|2021-01-12 16:10:00|9037|9032|9036.1|9031.1|9038.4|9033.4|9036.1|9031.1|33
1610468100000|2021-01-12 16:15:00|9036|9031|9037.9|9032.9|9037.9|9032.9|9033.7|9028.7|44
1610468400000|2021-01-12 16:20:00|9037.8|9032.8|9036.9|9031.9|9038.2|9033.2|9035.5|9030.5|29
1610468700000|2021-01-12 16:25:00|9036.7|9031.7|9040|9035|9040.3|9035.3|9036|9031|36
1610469000000|2021-01-12 16:30:00|9040.4|9035.4|9038.4|9033.4|9040.4|9035.4|9037.5|9032.5|30
1610469300000|2021-01-12 16:35:00|9038.3|9033.3|9037|9032|9039.9|9034.9|9036.9|9031.9|38
1610469600000|2021-01-12 16:40:00|9037.2|9032.2|9038.8|9033.8|9040.9|9035.9|9036.7|9031.7|24
1610469900000|2021-01-12 16:45:00|9038.9|9033.9|9036.9|9031.9|9038.9|9033.9|9036.9|9031.9|21
1610470200000|2021-01-12 16:50:00|9037.2|9032.2|9036.4|9031.4|9038.9|9033.9|9034.9|9029.9|25
1610470500000|2021-01-12 16:55:00|9036.2|9031.2|9031|9026|9036.4|9031.4|9031|9026|91
1610470800000|2021-01-12 17:00:00|9031.2|9026.2|9031|9026|9032.2|9027.2|9029.8|9024.8|175
1610471100000|2021-01-12 17:05:00|9031.2|9026.2|9032.4|9027.4|9034.5|9029.5|9031|9026|74
1610471400000|2021-01-12 17:10:00|9032.7|9027.7|9033.9|9028.9|9035|9030|9032.4|9027.4|31
1610471700000|2021-01-12 17:15:00|9034.3|9029.3|9035.2|9030.2|9036.9|9031.9|9033.3|9028.3|36
1610472000000|2021-01-12 17:20:00|9035|9030|9032|9027|9035.2|9030.2|9031.8|9026.8|130
1610472300000|2021-01-12 17:25:00|9031.9|9026.9|9029.1|9024.1|9033.4|9028.4|9029.1|9024.1|31
1610472600000|2021-01-12 17:30:00|9029|9024|9029|9024|9030.4|9025.4|9028.6|9023.6|117
1610472900000|2021-01-12 17:35:00|9029.2|9024.2|9029.8|9024.8|9030.2|9025.2|9028.4|9023.4|22
1610473200000|2021-01-12 17:40:00|9029.6|9024.6|9029.1|9024.1|9031.2|9026.2|9028.9|9023.9|23
1610473500000|2021-01-12 17:45:00|9028.9|9023.9|9029.3|9024.3|9030.2|9025.2|9028.1|9023.1|30
1610473800000|2021-01-12 17:50:00|9029.4|9024.4|9026.5|9021.5|9029.4|9024.4|9026|9021|86
1610474100000|2021-01-12 17:55:00|9026.4|9021.4|9028.3|9023.3|9028.4|9023.4|9025.7|9020.7|41
1610474400000|2021-01-12 18:00:00|9028.4|9023.4|9029.1|9024.1|9029.4|9024.4|9027.6|9022.6|95
1610474700000|2021-01-12 18:05:00|9028.9|9023.9|9027.4|9022.4|9029.4|9024.4|9027.1|9022.1|26
1610475000000|2021-01-12 18:10:00|9027.3|9022.3|9025.8|9020.8|9027.9|9022.9|9025.6|9020.6|46
1610475300000|2021-01-12 18:15:00|9025.6|9020.6|9025.8|9020.8|9026.4|9021.4|9025.1|9020.1|33
1610475600000|2021-01-12 18:20:00|9025.6|9020.6|9025.3|9020.3|9025.9|9020.9|9024.6|9019.6|28
1610475900000|2021-01-12 18:25:00|9025.1|9020.1|9021.6|9016.6|9025.3|9020.3|9021.6|9016.6|437
1610476200000|2021-01-12 18:30:00|9021.5|9016.5|9016.4|9011.4|9021.5|9016.5|9016.1|9011.1|497
1610476500000|2021-01-12 18:35:00|9016.7|9011.7|9015.7|9010.7|9017.9|9012.9|9015.4|9010.4|165
1610476800000|2021-01-12 18:40:00|9015.5|9010.5|9016.9|9011.9|9016.9|9011.9|9014.6|9009.6|53
1610477100000|2021-01-12 18:45:00|9016.5|9011.5|9018.4|9013.4|9018.4|9013.4|9016.5|9011.5|71
1610477400000|2021-01-12 18:50:00|9018.2|9013.2|9017.9|9012.9|9018.9|9013.9|9015.9|9010.9|122
1610477700000|2021-01-12 18:55:00|9017.7|9012.7|9018.4|9013.4|9019.4|9014.4|9016.4|9011.4|24
1610478000000|2021-01-12 19:00:00|9018.2|9013.2|9015.9|9010.9|9018.4|9013.4|9015.9|9010.9|31
1610478300000|2021-01-12 19:05:00|9015.5|9010.5|9014.4|9009.4|9016.4|9011.4|9013|9008|48
1610478600000|2021-01-12 19:10:00|9014.2|9009.2|9012.9|9007.9|9014.4|9009.4|9011.9|9006.9|42
1610478900000|2021-01-12 19:15:00|9012.8|9007.8|9012.9|9007.9|9014|9009|9012.4|9007.4|72
1610479200000|2021-01-12 19:20:00|9012.7|9007.7|9011.9|9006.9|9013.1|9008.1|9010.5|9005.5|82
1610479500000|2021-01-12 19:25:00|9011.8|9006.8|9010.4|9005.4|9011.9|9006.9|9009.4|9004.4|66
1610479800000|2021-01-12 19:30:00|9010.7|9005.7|9007.1|9002.1|9010.9|9005.9|9005.7|9000.7|153
1610480100000|2021-01-12 19:35:00|9006.9|9001.9|9005.9|9000.9|9008.5|9003.5|9005.5|9000.5|59
1610480400000|2021-01-12 19:40:00|9006|9001|9007.2|9002.2|9007.9|9002.9|9005|9000|76
1610480700000|2021-01-12 19:45:00|9007|9002|9004.3|8999.3|9008.4|9003.4|9004|8999|127
1610481000000|2021-01-12 19:50:00|9004.2|8999.2|9007.8|9002.8|9007.8|9002.8|9004.2|8999.2|90
1610481300000|2021-01-12 19:55:00|9007.4|9002.4|9008.5|9003.5|9008.6|9003.6|9006.8|9001.8|440
1610481600000|2021-01-12 20:00:00|9008.4|9003.4|9006.6|9001.6|9010|9005|9006.5|9001.5|79
1610481900000|2021-01-12 20:05:00|9006.8|9001.8|9005.7|9000.7|9008.3|9003.3|9005.5|9000.5|29
1610482200000|2021-01-12 20:10:00|9005.5|9000.5|9005.4|9000.4|9007.9|9002.9|9004.6|8999.6|54
1610482500000|2021-01-12 20:15:00|9005.2|9000.2|9005|9000|9006.9|9001.9|9005|9000|20
1610482800000|2021-01-12 20:20:00|9004.8|8999.8|9004.6|8999.6|9005.4|9000.4|9004.2|8999.2|13
1610483100000|2021-01-12 20:25:00|9004.4|8999.4|9004.9|8999.9|9006.4|9001.4|9004.2|8999.2|72
1610483400000|2021-01-12 20:30:00|9004.8|8999.8|9004.9|8999.9|9005.4|9000.4|9004.3|8999.3|51
1610483700000|2021-01-12 20:35:00|9004.8|8999.8|9004.8|8999.8|9005.4|9000.4|9003.2|8998.2|32
1610484000000|2021-01-12 20:40:00|9004.6|8999.6|9006.1|9001.1|9006.4|9001.4|9004.3|8999.3|38
1610484300000|2021-01-12 20:45:00|9006|9001|9004.2|8999.2|9006|9001|9004|8999|22
1610484600000|2021-01-12 20:50:00|9004|8999|9005.4|9000.4|9005.4|9000.4|9004|8999|45
1610484900000|2021-01-12 20:55:00|9005.5|9000.5|9003.4|8998.4|9005.5|9000.5|9002|8997|104
1610485200000|2021-01-12 21:00:00|9003.5|8998.5|9002.7|8997.7|9004|8999|9002.4|8997.4|51
1610485500000|2021-01-12 21:05:00|9002.6|8997.6|9003.5|8998.5|9003.5|8998.5|9002.6|8997.6|21
1610485800000|2021-01-12 21:10:00|9003.6|8998.6|9004.7|8999.7|9004.9|8999.9|9003.2|8998.2|138
1610486100000|2021-01-12 21:15:00|9004.9|8999.9|9004.6|8999.6|9004.9|8999.9|9004.3|8999.3|27
1610486400000|2021-01-12 21:20:00|9004.8|8999.8|9005.4|9000.4|9005.4|9000.4|9004.4|8999.4|19
1610486700000|2021-01-12 21:25:00|9005.2|9000.2|9003.9|8998.9|9006.4|9001.4|9003.9|8998.9|21
1610487000000|2021-01-12 21:30:00|9003.4|8998.4|9003.6|8998.6|9003.9|8998.9|9003.4|8998.4|41
1610487300000|2021-01-12 21:35:00|9003.8|8998.8|9003.1|8998.1|9004|8999|9002.6|8997.6|25
1610487600000|2021-01-12 21:40:00|9003.3|8998.3|9003.5|8998.5|9003.8|8998.8|9002.9|8997.9|10
1610487900000|2021-01-12 21:45:00|9003.9|8998.9|9003.1|8998.1|9003.9|8998.9|9002.1|8997.1|171
1610488200000|2021-01-12 21:50:00|9002.9|8997.9|9003.4|8998.4|9003.5|8998.5|9002.6|8997.6|11
1610488500000|2021-01-12 21:55:00|9003.1|8998.1|9003.8|8996.8|9005.3|8999.3|9002.5|8996.1|32
1610499600000|2021-01-13 01:00:00|9000.6|8995.6|9001.2|8996.2|9001.6|8996.6|9000.1|8995.1|415
1610499900000|2021-01-13 01:05:00|9001.3|8996.3|9000.3|8995.3|9001.6|8996.6|9000.2|8995.2|65
1610500200000|2021-01-13 01:10:00|9000.2|8995.2|9000.1|8995.1|9000.7|8995.7|8999.7|8994.7|134
1610500500000|2021-01-13 01:15:00|9000.3|8995.3|9002.7|8997.7|9002.8|8997.8|9000.1|8995.1|84
1610500800000|2021-01-13 01:20:00|9002.8|8997.8|9001.6|8996.6|9003|8998|9001.3|8996.3|19
1610501100000|2021-01-13 01:25:00|9001.7|8996.7|8995.8|8990.8|9001.7|8996.7|8995.8|8990.8|87
1610501400000|2021-01-13 01:30:00|8996.1|8991.1|8994.8|8989.8|8996.7|8991.7|8994.3|8989.3|100
1610501700000|2021-01-13 01:35:00|8994.7|8989.7|8994.3|8989.3|8995.7|8990.7|8994.3|8989.3|100
1610502000000|2021-01-13 01:40:00|8994.5|8989.5|8994.7|8989.7|8995.2|8990.2|8994.3|8989.3|129
1610502300000|2021-01-13 01:45:00|8994.3|8989.3|8994.7|8989.7|8995.7|8990.7|8994.1|8989.1|30
1610502600000|2021-01-13 01:50:00|8994.5|8989.5|8995.3|8990.3|8995.7|8990.7|8993.4|8988.4|42
1610502900000|2021-01-13 01:55:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8993.8|8988.8|74
1610503200000|2021-01-13 02:00:00|8994.6|8989.6|8996.1|8991.1|8996.6|8991.6|8993.8|8988.8|43
1610503500000|2021-01-13 02:05:00|8995.9|8990.9|8996.2|8991.2|8996.8|8991.8|8995.8|8990.8|21
1610503800000|2021-01-13 02:10:00|8996.3|8991.3|8994.7|8989.7|8996.3|8991.3|8994.3|8989.3|41
1610504100000|2021-01-13 02:15:00|8994.5|8989.5|8994.2|8989.2|8994.7|8989.7|8993.3|8988.3|44
1610504400000|2021-01-13 02:20:00|8994|8989|8993.8|8988.8|8994.7|8989.7|8993.3|8988.3|24
1610504700000|2021-01-13 02:25:00|8993.9|8988.9|8993.8|8988.8|8994.8|8989.8|8993.8|8988.8|35
1610505000000|2021-01-13 02:30:00|8993.9|8988.9|8993.7|8988.7|8994.2|8989.2|8993.3|8988.3|11
1610505300000|2021-01-13 02:35:00|8993.5|8988.5|8993.7|8988.7|8994.5|8989.5|8993|8988|72
1610505600000|2021-01-13 02:40:00|8993.8|8988.8|8994.7|8989.7|8995|8990|8993.7|8988.7|8
1610505900000|2021-01-13 02:45:00|8994.8|8989.8|8995.7|8990.7|8996.4|8991.4|8994.7|8989.7|32
1610506200000|2021-01-13 02:50:00|8995.8|8990.8|8996.5|8991.5|8996.5|8991.5|8995.7|8990.7|19
1610506500000|2021-01-13 02:55:00|8996.9|8991.9|8997.1|8992.1|8997.9|8992.9|8996.8|8991.8|46
1610506800000|2021-01-13 03:00:00|8997.3|8992.3|8995.6|8990.6|8997.3|8992.3|8995.2|8990.2|16
1610507100000|2021-01-13 03:05:00|8995.4|8990.4|8994.7|8989.7|8995.8|8990.8|8994.7|8989.7|14
1610507400000|2021-01-13 03:10:00|8994.5|8989.5|8994.3|8989.3|8995|8990|8993.7|8988.7|21
1610507700000|2021-01-13 03:15:00|8994.2|8989.2|8995.2|8990.2|8995.6|8990.6|8994.2|8989.2|15
1610508000000|2021-01-13 03:20:00|8995.3|8990.3|8995.3|8990.3|8996|8991|8995.2|8990.2|8
1610508300000|2021-01-13 03:25:00|8995.6|8990.6|8992.3|8987.3|8995.6|8990.6|8992.3|8987.3|37
1610508600000|2021-01-13 03:30:00|8992.4|8987.4|8992.7|8987.7|8992.7|8987.7|8992.2|8987.2|45
1610508900000|2021-01-13 03:35:00|8992.9|8987.9|8993.1|8988.1|8993.2|8988.2|8992.7|8987.7|9
1610509200000|2021-01-13 03:40:00|8992.9|8987.9|8993.3|8988.3|8993.7|8988.7|8992.5|8987.5|7
1610509500000|2021-01-13 03:45:00|8993.5|8988.5|8994.4|8989.4|8995.1|8990.1|8993.5|8988.5|4
1610509800000|2021-01-13 03:50:00|8994.5|8989.5|8993.8|8988.8|8995.1|8990.1|8993.8|8988.8|5
1610510100000|2021-01-13 03:55:00|8993.9|8988.9|8994.7|8989.7|8995.2|8990.2|8993.9|8988.9|8
1610510400000|2021-01-13 04:00:00|8994.9|8989.9|8995.8|8990.8|8996.2|8991.2|8994.8|8989.8|6
1610510700000|2021-01-13 04:05:00|8995.7|8990.7|8995.5|8990.5|8996.1|8991.1|8995.3|8990.3|15
1610511000000|2021-01-13 04:10:00|8995.7|8990.7|8995.3|8990.3|8996.1|8991.1|8995.2|8990.2|6
1610511300000|2021-01-13 04:15:00|8995.4|8990.4|8996.1|8991.1|8996.1|8991.1|8995.2|8990.2|6
1610511600000|2021-01-13 04:20:00|8995.9|8990.9|8996.3|8991.3|8996.6|8991.6|8995.7|8990.7|6
1610511900000|2021-01-13 04:25:00|8996.4|8991.4|8996.8|8991.8|8997.1|8992.1|8996.2|8991.2|7
1610512200000|2021-01-13 04:30:00|8996.7|8991.7|8996.8|8991.8|8997.3|8992.3|8996.7|8991.7|6
1610512500000|2021-01-13 04:35:00|8996.9|8991.9|8996.6|8991.6|8997.2|8992.2|8996.2|8991.2|7
1610512800000|2021-01-13 04:40:00|8996.7|8991.7|8996.9|8991.9|8997.4|8992.4|8996.5|8991.5|12
1610513100000|2021-01-13 04:45:00|8996.8|8991.8|8996.8|8991.8|8997.3|8992.3|8996.3|8991.3|17
1610513400000|2021-01-13 04:50:00|8996.7|8991.7|8997.9|8992.9|8998.1|8993.1|8996.7|8991.7|9
1610513700000|2021-01-13 04:55:00|8997.7|8992.7|8999.9|8994.9|8999.9|8994.9|8997.7|8992.7|39
1610514000000|2021-01-13 05:00:00|9000|8995|8999.1|8994.1|9000.2|8995.2|8998.2|8993.2|56
1610514300000|2021-01-13 05:05:00|8999.2|8994.2|8998.9|8993.9|8999.8|8994.8|8998.9|8993.9|9
1610514600000|2021-01-13 05:10:00|8999.1|8994.1|8998.5|8993.5|8999.5|8994.5|8998.2|8993.2|11
1610514900000|2021-01-13 05:15:00|8998.3|8993.3|8998|8993|8998.3|8993.3|8997.2|8992.2|21
1610515200000|2021-01-13 05:20:00|8998.1|8993.1|8999.5|8994.5|8999.6|8994.6|8997.8|8992.8|6
1610515500000|2021-01-13 05:25:00|8999.3|8994.3|8998.7|8993.7|8999.6|8994.6|8998.6|8993.6|15
1610515800000|2021-01-13 05:30:00|8998.8|8993.8|8999.2|8994.2|8999.6|8994.6|8998.6|8993.6|7
1610516100000|2021-01-13 05:35:00|8999.3|8994.3|9000.7|8995.7|9001|8996|8999.3|8994.3|11
1610516400000|2021-01-13 05:40:00|9000.8|8995.8|9001.3|8996.3|9001.6|8996.6|9000.7|8995.7|38
1610516700000|2021-01-13 05:45:00|9001.4|8996.4|9000.7|8995.7|9001.6|8996.6|9000.7|8995.7|6
1610517000000|2021-01-13 05:50:00|9000.6|8995.6|9000.1|8995.1|9000.6|8995.6|8999.7|8994.7|39
1610517300000|2021-01-13 05:55:00|9000.3|8995.3|9000.8|8995.8|9001.3|8996.3|8999.7|8994.7|31
1610517600000|2021-01-13 06:00:00|9000.7|8995.7|8997.7|8992.7|9001.5|8996.5|8997.7|8992.7|25
1610517900000|2021-01-13 06:05:00|8998|8993|8998.6|8993.6|8998.8|8993.8|8997.7|8992.7|26
1610518200000|2021-01-13 06:10:00|8998.8|8993.8|8998.5|8993.5|8999|8994|8998.2|8993.2|11
1610518500000|2021-01-13 06:15:00|8998.3|8993.3|8999.6|8994.6|9000|8995|8998.2|8993.2|4
1610518800000|2021-01-13 06:20:00|8999.4|8994.4|8996.7|8991.7|8999.6|8994.6|8996.7|8991.7|32
1610519100000|2021-01-13 06:25:00|8996.8|8991.8|8996.9|8991.9|8997.1|8992.1|8996.3|8991.3|12
1610519400000|2021-01-13 06:30:00|8997.1|8992.1|8999.2|8994.2|8999.3|8994.3|8997|8992|13
1610519700000|2021-01-13 06:35:00|8999.3|8994.3|8999.1|8994.1|8999.9|8994.9|8998.7|8993.7|38
1610520000000|2021-01-13 06:40:00|8998.9|8993.9|8998.8|8993.8|8999.1|8994.1|8998.7|8993.7|5
1610520300000|2021-01-13 06:45:00|8999|8994|8997.7|8992.7|8999|8994|8997.7|8992.7|8
1610520600000|2021-01-13 06:50:00|8997.8|8992.8|8999.5|8994.5|8999.5|8994.5|8997.4|8992.4|11
1610520900000|2021-01-13 06:55:00|8999.6|8994.6|8998.6|8993.6|9000|8995|8998.3|8993.3|27
1610521200000|2021-01-13 07:00:00|8998.8|8993.8|8998.1|8993.1|8999|8994|8997.2|8992.2|34
1610521500000|2021-01-13 07:05:00|8998.3|8993.3|8998.5|8993.5|8998.8|8993.8|8998.1|8993.1|14
1610521800000|2021-01-13 07:10:00|8998.6|8993.6|8996.5|8991.5|8998.9|8993.9|8995.4|8990.4|87
1610522100000|2021-01-13 07:15:00|8996.6|8991.6|8995.9|8990.9|8997|8992|8995.4|8990.4|14
1610522400000|2021-01-13 07:20:00|8995.8|8990.8|8998.3|8993.3|8998.8|8993.8|8995.8|8990.8|35
1610522700000|2021-01-13 07:25:00|8998.2|8993.2|8993.8|8988.8|8998.3|8993.3|8993.8|8988.8|41
1610523000000|2021-01-13 07:30:00|8993.7|8988.7|8992.2|8987.2|8993.9|8988.9|8991.2|8986.2|119
1610523300000|2021-01-13 07:35:00|8992.3|8987.3|8995|8990|8995|8990|8992.2|8987.2|59
1610523600000|2021-01-13 07:40:00|8994.9|8989.9|8997|8992|8997.3|8992.3|8994.9|8989.9|136
1610523900000|2021-01-13 07:45:00|8997.1|8992.1|8996.7|8991.7|8998|8993|8996.2|8991.2|10
1610524200000|2021-01-13 07:50:00|8996.6|8991.6|8997.8|8992.8|8998|8993|8995.7|8990.7|60
1610524500000|2021-01-13 07:55:00|8997.6|8992.6|9003.7|8998.7|9004.1|8999.1|8997.6|8992.6|93
1610524800000|2021-01-13 08:00:00|9004|8999|9008|9003|9008.6|9003.6|9003|8998|143
1610525100000|2021-01-13 08:05:00|9008.1|9003.1|9005.3|9000.3|9010.8|9005.8|9003.5|8998.5|249
1610525400000|2021-01-13 08:10:00|9005.5|9000.5|9002.4|8997.4|9005.5|9000.5|9001.3|8996.3|44
1610525700000|2021-01-13 08:15:00|9002.3|8997.3|9003.8|8998.8|9004.9|8999.9|9001.4|8996.4|113
1610526000000|2021-01-13 08:20:00|9004.2|8999.2|9004.6|8999.6|9005.7|9000.7|9002.5|8997.5|28
1610526300000|2021-01-13 08:25:00|9004.9|8999.9|9007.6|9002.6|9007.9|9002.9|9004.2|8999.2|41
1610526600000|2021-01-13 08:30:00|9007.8|9002.8|9010.8|9005.8|9011.2|9006.2|9006.6|9001.6|72
1610526900000|2021-01-13 08:35:00|9010.9|9005.9|9010|9005|9011.9|9006.9|9009.2|9004.2|527
1610527200000|2021-01-13 08:40:00|9010.3|9005.3|9009.8|9004.8|9011|9006|9009.5|9004.5|56
1610527500000|2021-01-13 08:45:00|9009.9|9004.9|9015.5|9010.5|9015.7|9010.7|9009.9|9004.9|197
1610527800000|2021-01-13 08:50:00|9015.7|9010.7|9013.2|9008.2|9016.2|9011.2|9012.2|9007.2|40
1610528100000|2021-01-13 08:55:00|9013.3|9008.3|9012.2|9007.2|9014|9009|9010.5|9005.5|52
1610528400000|2021-01-13 09:00:00|9012.4|9007.4|9017.2|9012.2|9017.3|9012.3|9011.5|9006.5|107
1610528700000|2021-01-13 09:05:00|9017.3|9012.3|9016.8|9011.8|9017.3|9012.3|9015.5|9010.5|40
1610529000000|2021-01-13 09:10:00|9016.9|9011.9|9016.5|9011.5|9017.8|9012.8|9013.8|9008.8|57
1610529300000|2021-01-13 09:15:00|9016.7|9011.7|9012.6|9007.6|9016.9|9011.9|9012.1|9007.1|92
1610529600000|2021-01-13 09:20:00|9012.8|9007.8|9012.9|9007.9|9016.6|9011.6|9011.5|9006.5|74
1610529900000|2021-01-13 09:25:00|9012.8|9007.8|9011.3|9006.3|9013.5|9008.5|9010.5|9005.5|22
1610530200000|2021-01-13 09:30:00|9011.4|9006.4|9013.9|9008.9|9013.9|9008.9|9011.4|9006.4|31
1610530500000|2021-01-13 09:35:00|9013.8|9008.8|9014|9009|9016.1|9011.1|9013.4|9008.4|23
1610530800000|2021-01-13 09:40:00|9013.9|9008.9|9013.8|9008.8|9014.8|9009.8|9012.9|9007.9|20
1610531100000|2021-01-13 09:45:00|9014|9009|9012.7|9007.7|9015.8|9010.8|9012|9007|60
1610531400000|2021-01-13 09:50:00|9012.5|9007.5|9013.3|9008.3|9014.3|9009.3|9011.9|9006.9|23
1610531700000|2021-01-13 09:55:00|9013.2|9008.2|9013.6|9008.6|9013.8|9008.8|9011.8|9006.8|31
1610532000000|2021-01-13 10:00:00|9013.8|9008.8|9016.8|9011.8|9017.6|9012.6|9012.2|9007.2|114
1610532300000|2021-01-13 10:05:00|9017|9012|9014.9|9009.9|9017.2|9012.2|9014.8|9009.8|11
1610532600000|2021-01-13 10:10:00|9014.8|9009.8|9017.2|9012.2|9017.2|9012.2|9014|9009|58
1610532900000|2021-01-13 10:15:00|9017|9012|9020.3|9015.3|9020.4|9015.4|9016.8|9011.8|54
1610533200000|2021-01-13 10:20:00|9020.1|9015.1|9019.2|9014.2|9020.3|9015.3|9018.5|9013.5|25
1610533500000|2021-01-13 10:25:00|9019.3|9014.3|9023|9018|9023.4|9018.4|9018.5|9013.5|49
1610533800000|2021-01-13 10:30:00|9022.9|9017.9|9023.5|9018.5|9024.8|9019.8|9022.1|9017.1|56
1610534100000|2021-01-13 10:35:00|9023.3|9018.3|9022.9|9017.9|9024.3|9019.3|9022|9017|60
1610534400000|2021-01-13 10:40:00|9022.8|9017.8|9021.8|9016.8|9023.1|9018.1|9021|9016|24
1610534700000|2021-01-13 10:45:00|9021.9|9016.9|9022|9017|9023.4|9018.4|9021.3|9016.3|58
1610535000000|2021-01-13 10:50:00|9022.1|9017.1|9021.2|9016.2|9022.1|9017.1|9019.7|9014.7|36
1610535300000|2021-01-13 10:55:00|9020.8|9015.8|9022|9017|9023|9018|9020.8|9015.8|17
1610535600000|2021-01-13 11:00:00|9022.2|9017.2|9024|9019|9024|9019|9021.2|9016.2|26
1610535900000|2021-01-13 11:05:00|9024.1|9019.1|9024.2|9019.2|9025.5|9020.5|9023.7|9018.7|34
1610536200000|2021-01-13 11:10:00|9024|9019|9023.5|9018.5|9024.9|9019.9|9023|9018|55
1610536500000|2021-01-13 11:15:00|9023.3|9018.3|9025.3|9020.3|9025.8|9020.8|9022.5|9017.5|16
1610536800000|2021-01-13 11:20:00|9025.2|9020.2|9024.4|9019.4|9026.8|9021.8|9024.4|9019.4|34
1610537100000|2021-01-13 11:25:00|9024.6|9019.6|9024|9019|9025|9020|9023.4|9018.4|11
1610537400000|2021-01-13 11:30:00|9024.2|9019.2|9029.3|9024.3|9029.8|9024.8|9024.2|9019.2|117
1610537700000|2021-01-13 11:35:00|9029.2|9024.2|9030.2|9025.2|9031.2|9026.2|9028.9|9023.9|51
1610538000000|2021-01-13 11:40:00|9030|9025|9028.2|9023.2|9030.3|9025.3|9027.4|9022.4|28
1610538300000|2021-01-13 11:45:00|9028.1|9023.1|9026.9|9021.9|9028.3|9023.3|9026.5|9021.5|35
1610538600000|2021-01-13 11:50:00|9027.1|9022.1|9028.3|9023.3|9029.7|9024.7|9026.9|9021.9|44
1610538900000|2021-01-13 11:55:00|9028.2|9023.2|9030.5|9025.5|9031.8|9026.8|9028.2|9023.2|68
1610539200000|2021-01-13 12:00:00|9030.4|9025.4|9028.3|9023.3|9030.8|9025.8|9027.5|9022.5|47
1610539500000|2021-01-13 12:05:00|9028.2|9023.2|9026.7|9021.7|9028.3|9023.3|9026.3|9021.3|40
1610539800000|2021-01-13 12:10:00|9026.5|9021.5|9029.8|9024.8|9030.2|9025.2|9026.4|9021.4|28
1610540100000|2021-01-13 12:15:00|9029.7|9024.7|9027.7|9022.7|9030.7|9025.7|9027.7|9022.7|33
1610540400000|2021-01-13 12:20:00|9027.5|9022.5|9025.1|9020.1|9027.8|9022.8|9025|9020|446
1610540700000|2021-01-13 12:25:00|9025|9020|9027.2|9022.2|9028.1|9023.1|9024|9019|74
1610541000000|2021-01-13 12:30:00|9027.3|9022.3|9025|9020|9027.7|9022.7|9024.3|9019.3|44
1610541300000|2021-01-13 12:35:00|9024.8|9019.8|9024.4|9019.4|9026.2|9021.2|9023.4|9018.4|62
1610541600000|2021-01-13 12:40:00|9024.3|9019.3|9023.4|9018.4|9024.3|9019.3|9022.5|9017.5|67
1610541900000|2021-01-13 12:45:00|9023.7|9018.7|9023.5|9018.5|9024.5|9019.5|9021.1|9016.1|66
1610542200000|2021-01-13 12:50:00|9023.2|9018.2|9023.8|9018.8|9024.9|9019.9|9022.3|9017.3|163
1610542500000|2021-01-13 12:55:00|9024|9019|9024.3|9019.3|9025.7|9020.7|9022.8|9017.8|46
1610542800000|2021-01-13 13:00:00|9024.5|9019.5|9025.2|9020.2|9025.2|9020.2|9023.2|9018.2|62
1610543100000|2021-01-13 13:05:00|9025.1|9020.1|9029.3|9024.3|9029.7|9024.7|9024.8|9019.8|107
1610543400000|2021-01-13 13:10:00|9029.5|9024.5|9029.1|9024.1|9029.7|9024.7|9027.1|9022.1|56
1610543700000|2021-01-13 13:15:00|9029.2|9024.2|9027.7|9022.7|9030.8|9025.8|9027.7|9022.7|44
1610544000000|2021-01-13 13:20:00|9027.8|9022.8|9026.4|9021.4|9029.3|9024.3|9026.4|9021.4|43
1610544300000|2021-01-13 13:25:00|9026.5|9021.5|9026.9|9021.9|9027.3|9022.3|9026.2|9021.2|97
1610544600000|2021-01-13 13:30:00|9027.2|9022.2|9020.9|9015.9|9027.2|9022.2|9019.8|9014.8|119
1610544900000|2021-01-13 13:35:00|9021|9016|9022.9|9017.9|9022.9|9017.9|9018.2|9013.2|122
1610545200000|2021-01-13 13:40:00|9022.7|9017.7|9025.2|9020.2|9026.2|9021.2|9022.5|9017.5|158
1610545500000|2021-01-13 13:45:00|9025.3|9020.3|9031.4|9026.4|9031.9|9026.9|9024.7|9019.7|293
1610545800000|2021-01-13 13:50:00|9031.3|9026.3|9026.8|9021.8|9031.3|9026.3|9025.4|9020.4|135
1610546100000|2021-01-13 13:55:00|9026.7|9021.7|9029.3|9024.3|9030.7|9025.7|9025.5|9020.5|49
1610546400000|2021-01-13 14:00:00|9029.2|9024.2|9028.7|9023.7|9031.3|9026.3|9028.5|9023.5|108
1610546700000|2021-01-13 14:05:00|9028.8|9023.8|9026.5|9021.5|9028.8|9023.8|9026|9021|81
1610547000000|2021-01-13 14:10:00|9026.7|9021.7|9023.8|9018.8|9029.8|9024.8|9023.5|9018.5|63
1610547300000|2021-01-13 14:15:00|9024.2|9019.2|9024.7|9019.7|9025.3|9020.3|9022.9|9017.9|213
1610547600000|2021-01-13 14:20:00|9024.6|9019.6|9026.8|9021.8|9027.9|9022.9|9024.6|9019.6|181
1610547900000|2021-01-13 14:25:00|9026.7|9021.7|9036.4|9031.4|9036.8|9031.8|9025.7|9020.7|170
1610548200000|2021-01-13 14:30:00|9036.7|9031.7|9035.2|9030.2|9038.2|9033.2|9033.9|9028.9|129
1610548500000|2021-01-13 14:35:00|9035.1|9030.1|9030.4|9025.4|9035.8|9030.8|9028.8|9023.8|200
1610548800000|2021-01-13 14:40:00|9030.2|9025.2|9030.5|9025.5|9032.3|9027.3|9029.4|9024.4|68
1610549100000|2021-01-13 14:45:00|9030.8|9025.8|9032.8|9027.8|9033|9028|9026.9|9021.9|329
1610549400000|2021-01-13 14:50:00|9032.7|9027.7|9028.1|9023.1|9032.7|9027.7|9027.9|9022.9|189
1610549700000|2021-01-13 14:55:00|9027.9|9022.9|9031.7|9026.7|9031.7|9026.7|9027.9|9022.9|44
1610550000000|2021-01-13 15:00:00|9031.8|9026.8|9033|9028|9035.2|9030.2|9030|9025|72
1610550300000|2021-01-13 15:05:00|9033.2|9028.2|9030.6|9025.6|9033.5|9028.5|9029.5|9024.5|52
1610550600000|2021-01-13 15:10:00|9030.4|9025.4|9026|9021|9030.4|9025.4|9025.9|9020.9|90
1610550900000|2021-01-13 15:15:00|9026.2|9021.2|9024.3|9019.3|9027.3|9022.3|9023.9|9018.9|85
1610551200000|2021-01-13 15:20:00|9024.2|9019.2|9019|9014|9025.3|9020.3|9018.1|9013.1|417
1610551500000|2021-01-13 15:25:00|9019.1|9014.1|9020.2|9015.2|9021.9|9016.9|9018.6|9013.6|482
1610551800000|2021-01-13 15:30:00|9020.3|9015.3|9022|9017|9023.7|9018.7|9020.2|9015.2|131
1610552100000|2021-01-13 15:35:00|9021.8|9016.8|9021|9016|9023.5|9018.5|9019.8|9014.8|309
1610552400000|2021-01-13 15:40:00|9020.8|9015.8|9025.2|9020.2|9026.8|9021.8|9020.6|9015.6|90
1610552700000|2021-01-13 15:45:00|9025|9020|9022.7|9017.7|9025.9|9020.9|9021.3|9016.3|140
1610553000000|2021-01-13 15:50:00|9022.6|9017.6|9028.4|9023.4|9029.5|9024.5|9022.6|9017.6|148
1610553300000|2021-01-13 15:55:00|9028.3|9023.3|9032.3|9027.3|9034|9029|9028|9023|124
1610553600000|2021-01-13 16:00:00|9032.5|9027.5|9032|9027|9032.5|9027.5|9029.9|9024.9|109
1610553900000|2021-01-13 16:05:00|9031.8|9026.8|9031|9026|9033.5|9028.5|9029.7|9024.7|113
1610554200000|2021-01-13 16:10:00|9031.2|9026.2|9034.5|9029.5|9036.5|9031.5|9031.2|9026.2|64
1610554500000|2021-01-13 16:15:00|9034.7|9029.7|9038|9033|9038|9033|9034.2|9029.2|91
1610554800000|2021-01-13 16:20:00|9037.8|9032.8|9036.5|9031.5|9038|9033|9033.8|9028.8|154
1610555100000|2021-01-13 16:25:00|9036.2|9031.2|9034.4|9029.4|9036.6|9031.6|9033.5|9028.5|92
1610555400000|2021-01-13 16:30:00|9034.7|9029.7|9033.6|9028.6|9035.3|9030.3|9033|9028|66
1610555700000|2021-01-13 16:35:00|9033.5|9028.5|9031.7|9026.7|9034.3|9029.3|9031|9026|37
1610556000000|2021-01-13 16:40:00|9031.6|9026.6|9031.6|9026.6|9035.3|9030.3|9031|9026|56
1610556300000|2021-01-13 16:45:00|9031.8|9026.8|9033|9028|9033|9028|9031.8|9026.8|20
1610556600000|2021-01-13 16:50:00|9032.8|9027.8|9033.4|9028.4|9034.3|9029.3|9032.5|9027.5|15
1610556900000|2021-01-13 16:55:00|9033.2|9028.2|9033.3|9028.3|9033.8|9028.8|9031.9|9026.9|22
1610557200000|2021-01-13 17:00:00|9033.2|9028.2|9033.7|9028.7|9034.2|9029.2|9032.7|9027.7|23
1610557500000|2021-01-13 17:05:00|9033.6|9028.6|9033.8|9028.8|9034.2|9029.2|9033|9028|28
1610557800000|2021-01-13 17:10:00|9034|9029|9035.5|9030.5|9035.8|9030.8|9033.8|9028.8|24
1610558100000|2021-01-13 17:15:00|9035.4|9030.4|9045.2|9040.2|9045.2|9040.2|9034.5|9029.5|328
1610558400000|2021-01-13 17:20:00|9045.1|9040.1|9039.7|9034.7|9045.1|9040.1|9039.2|9034.2|370
1610558700000|2021-01-13 17:25:00|9039.4|9034.4|9033.3|9028.3|9039.6|9034.6|9033.3|9028.3|204
1610559000000|2021-01-13 17:30:00|9033.2|9028.2|9035.3|9030.3|9036|9031|9032|9027|141
1610559300000|2021-01-13 17:35:00|9035.2|9030.2|9032|9027|9035.2|9030.2|9031.4|9026.4|30
1610559600000|2021-01-13 17:40:00|9031.8|9026.8|9031.4|9026.4|9032.8|9027.8|9030.5|9025.5|43
1610559900000|2021-01-13 17:45:00|9031.6|9026.6|9028.6|9023.6|9031.8|9026.8|9028.4|9023.4|43
1610560200000|2021-01-13 17:50:00|9028.7|9023.7|9026.7|9021.7|9030.3|9025.3|9025.4|9020.4|35
1610560500000|2021-01-13 17:55:00|9027|9022|9027.7|9022.7|9028.7|9023.7|9026.3|9021.3|84
1610560800000|2021-01-13 18:00:00|9027.8|9022.8|9022.2|9017.2|9027.8|9022.8|9022|9017|204
1610561100000|2021-01-13 18:05:00|9022.3|9017.3|9021.7|9016.7|9024.2|9019.2|9021|9016|116
1610561400000|2021-01-13 18:10:00|9021.9|9016.9|9021.4|9016.4|9022.3|9017.3|9021.1|9016.1|26
1610561700000|2021-01-13 18:15:00|9021.5|9016.5|9025|9020|9025.2|9020.2|9021.5|9016.5|34
1610562000000|2021-01-13 18:20:00|9025.2|9020.2|9025|9020|9026.7|9021.7|9024.5|9019.5|40
1610562300000|2021-01-13 18:25:00|9025.1|9020.1|9026.5|9021.5|9027|9022|9023.6|9018.6|45
1610562600000|2021-01-13 18:30:00|9026.2|9021.2|9024.5|9019.5|9026.3|9021.3|9024.1|9019.1|19
1610562900000|2021-01-13 18:35:00|9024.7|9019.7|9023.5|9018.5|9024.7|9019.7|9023|9018|25
1610563200000|2021-01-13 18:40:00|9023.7|9018.7|9025|9020|9025.3|9020.3|9023.5|9018.5|67
1610563500000|2021-01-13 18:45:00|9025.2|9020.2|9027.9|9022.9|9027.9|9022.9|9024.8|9019.8|80
1610563800000|2021-01-13 18:50:00|9027.7|9022.7|9028|9023|9028.8|9023.8|9027.3|9022.3|20
1610564100000|2021-01-13 18:55:00|9027.8|9022.8|9029.9|9024.9|9030.4|9025.4|9027.7|9022.7|32
1610564400000|2021-01-13 19:00:00|9029.7|9024.7|9029.9|9024.9|9030.9|9025.9|9028.7|9023.7|63
1610564700000|2021-01-13 19:05:00|9030.2|9025.2|9030.7|9025.7|9032.4|9027.4|9030|9025|23
1610565000000|2021-01-13 19:10:00|9030.9|9025.9|9031.2|9026.2|9031.7|9026.7|9030.5|9025.5|28
1610565300000|2021-01-13 19:15:00|9031.1|9026.1|9030.3|9025.3|9031.3|9026.3|9029.5|9024.5|70
1610565600000|2021-01-13 19:20:00|9030.6|9025.6|9031.2|9026.2|9032.3|9027.3|9030.5|9025.5|33
1610565900000|2021-01-13 19:25:00|9031.3|9026.3|9032.2|9027.2|9033.3|9028.3|9030.5|9025.5|22
1610566200000|2021-01-13 19:30:00|9032|9027|9031.8|9026.8|9032.3|9027.3|9031.5|9026.5|15
1610566500000|2021-01-13 19:35:00|9031.7|9026.7|9031.2|9026.2|9032.2|9027.2|9031.1|9026.1|43
1610566800000|2021-01-13 19:40:00|9031.4|9026.4|9032|9027|9032.3|9027.3|9030.1|9025.1|33
1610567100000|2021-01-13 19:45:00|9031.7|9026.7|9032.5|9027.5|9032.8|9027.8|9030.3|9025.3|15
1610567400000|2021-01-13 19:50:00|9032.4|9027.4|9031.7|9026.7|9032.4|9027.4|9031|9026|5
1610567700000|2021-01-13 19:55:00|9031.8|9026.8|9035.1|9030.1|9035.7|9030.7|9031.8|9026.8|215
1610568000000|2021-01-13 20:00:00|9034.9|9029.9|9034.4|9029.4|9035.2|9030.2|9033.4|9028.4|68
1610568300000|2021-01-13 20:05:00|9034.2|9029.2|9034.6|9029.6|9034.7|9029.7|9033.6|9028.6|6
1610568600000|2021-01-13 20:10:00|9034.4|9029.4|9033|9028|9034.6|9029.6|9032.8|9027.8|23
1610568900000|2021-01-13 20:15:00|9033.2|9028.2|9032.9|9027.9|9034.2|9029.2|9032.9|9027.9|11
1610569200000|2021-01-13 20:20:00|9033.2|9028.2|9033.5|9028.5|9034|9029|9033.1|9028.1|26
1610569500000|2021-01-13 20:25:00|9033.4|9028.4|9033.9|9028.9|9034.5|9029.5|9033|9028|23
1610569800000|2021-01-13 20:30:00|9034.1|9029.1|9034.9|9029.9|9035.7|9030.7|9033.4|9028.4|25
1610570100000|2021-01-13 20:35:00|9035.1|9030.1|9036.7|9031.7|9036.7|9031.7|9034.9|9029.9|12
1610570400000|2021-01-13 20:40:00|9036.6|9031.6|9035.2|9030.2|9037.9|9032.9|9034.9|9029.9|20
1610570700000|2021-01-13 20:45:00|9035.1|9030.1|9036.3|9031.3|9036.5|9031.5|9034.2|9029.2|51
1610571000000|2021-01-13 20:50:00|9036.5|9031.5|9036.4|9031.4|9038.7|9033.7|9036.4|9031.4|49
1610571300000|2021-01-13 20:55:00|9036.7|9031.7|9034.5|9029.5|9036.8|9031.8|9034.3|9029.3|82
1610571600000|2021-01-13 21:00:00|9034.3|9029.3|9033.4|9028.4|9034.5|9029.5|9032.7|9027.7|34
1610571900000|2021-01-13 21:05:00|9033.6|9028.6|9033.4|9028.4|9033.7|9028.7|9032.9|9027.9|7
1610572200000|2021-01-13 21:10:00|9033.6|9028.6|9032.8|9027.8|9033.6|9028.6|9032.6|9027.6|22
1610572500000|2021-01-13 21:15:00|9033|9028|9033.3|9028.3|9033.3|9028.3|9032.7|9027.7|22
1610572800000|2021-01-13 21:20:00|9033.7|9028.7|9032.7|9027.7|9034.7|9029.7|9032.7|9027.7|3
1610573100000|2021-01-13 21:25:00|9032.8|9027.8|9033.5|9028.5|9033.5|9028.5|9032.4|9027.4|10
1610573400000|2021-01-13 21:30:00|9033.3|9028.3|9034.3|9029.3|9034.3|9029.3|9033.3|9028.3|9
1610573700000|2021-01-13 21:35:00|9034.2|9029.2|9034.3|9029.3|9034.3|9029.3|9034|9029|7
1610574000000|2021-01-13 21:40:00|9034.2|9029.2|9034.3|9029.3|9034.3|9029.3|9034.2|9029.2|2
1610574300000|2021-01-13 21:45:00|9034.4|9029.4|9035.3|9030.3|9035.3|9030.3|9033.9|9028.9|28
1610574600000|2021-01-13 21:50:00|9035.5|9030.5|9034.2|9029.2|9035.5|9030.5|9033.6|9028.6|80
1610574900000|2021-01-13 21:55:00|9034.3|9029.3|9033.7|9028.7|9034.3|9029.3|9032.5|9027.5|26
1610586000000|2021-01-14 01:00:00|9029.3|9024.3|9026.7|9021.7|9029.3|9024.3|9026.5|9021.5|22
1610586300000|2021-01-14 01:05:00|9026.8|9021.8|9026.9|9021.9|9027.8|9022.8|9026.2|9021.2|12
1610586600000|2021-01-14 01:10:00|9026.7|9021.7|9026.7|9021.7|9026.7|9021.7|9025.9|9020.9|3
1610586900000|2021-01-14 01:15:00|9026.8|9021.8|9024.1|9019.1|9027.7|9022.7|9023.4|9018.4|33
1610587200000|2021-01-14 01:20:00|9024.2|9019.2|9024.4|9019.4|9025.3|9020.3|9024|9019|11
1610587500000|2021-01-14 01:25:00|9024.6|9019.6|9026.3|9021.3|9026.5|9021.5|9024.4|9019.4|9
1610587800000|2021-01-14 01:30:00|9026.2|9021.2|9027.2|9022.2|9027.2|9022.2|9025.4|9020.4|3
1610588100000|2021-01-14 01:35:00|9027.1|9022.1|9026.7|9021.7|9027.2|9022.2|9026.4|9021.4|17
1610588400000|2021-01-14 01:40:00|9026.6|9021.6|9026.3|9021.3|9027|9022|9025.7|9020.7|3
1610588700000|2021-01-14 01:45:00|9026.2|9021.2|9026.2|9021.2|9026.5|9021.5|9025.9|9020.9|12
1610589000000|2021-01-14 01:50:00|9026.3|9021.3|9025.9|9020.9|9026.6|9021.6|9025.9|9020.9|5
1610589300000|2021-01-14 01:55:00|9026.1|9021.1|9026.8|9021.8|9026.8|9021.8|9025.8|9020.8|6
1610589600000|2021-01-14 02:00:00|9026.7|9021.7|9028.8|9023.8|9028.8|9023.8|9026.7|9021.7|30
1610589900000|2021-01-14 02:05:00|9029|9024|9028.7|9023.7|9029.7|9024.7|9028.4|9023.4|22
1610590200000|2021-01-14 02:10:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.5|9022.5|5
1610590500000|2021-01-14 02:15:00|9027.4|9022.4|9026.8|9021.8|9027.4|9022.4|9025.4|9020.4|9
1610590800000|2021-01-14 02:20:00|9027|9022|9034.9|9029.9|9035.9|9030.9|9026.4|9021.4|49
1610591100000|2021-01-14 02:25:00|9034.8|9029.8|9039.6|9034.6|9039.8|9034.8|9034.2|9029.2|58
1610591400000|2021-01-14 02:30:00|9039.7|9034.7|9048.1|9043.1|9048.2|9043.2|9039.7|9034.7|167
1610591700000|2021-01-14 02:35:00|9048.2|9043.2|9043.8|9038.8|9049|9044|9043.8|9038.8|76
1610592000000|2021-01-14 02:40:00|9043.7|9038.7|9038|9033|9044.7|9039.7|9037.7|9032.7|138
1610592300000|2021-01-14 02:45:00|9038.1|9033.1|9036.3|9031.3|9039.7|9034.7|9036.3|9031.3|31
1610592600000|2021-01-14 02:50:00|9036.5|9031.5|9035.2|9030.2|9036.7|9031.7|9034.6|9029.6|30
1610592900000|2021-01-14 02:55:00|9034.9|9029.9|9036.8|9031.8|9037|9032|9033.8|9028.8|29
1610593200000|2021-01-14 03:00:00|9036.5|9031.5|9038|9033|9038|9033|9035.5|9030.5|27
1610593500000|2021-01-14 03:05:00|9038.1|9033.1|9040|9035|9040.4|9035.4|9035.9|9030.9|25
1610593800000|2021-01-14 03:10:00|9040.1|9035.1|9040.5|9035.5|9040.6|9035.6|9037.8|9032.8|33
1610594100000|2021-01-14 03:15:00|9040.2|9035.2|9039.2|9034.2|9040.8|9035.8|9039|9034|9
1610594400000|2021-01-14 03:20:00|9039.4|9034.4|9040.8|9035.8|9040.8|9035.8|9039.1|9034.1|22
1610594700000|2021-01-14 03:25:00|9040.5|9035.5|9043.3|9038.3|9043.7|9038.7|9040.5|9035.5|30
1610595000000|2021-01-14 03:30:00|9043.1|9038.1|9044.3|9039.3|9044.7|9039.7|9042.1|9037.1|25
1610595300000|2021-01-14 03:35:00|9044.1|9039.1|9040.9|9035.9|9044.3|9039.3|9040.7|9035.7|43
1610595600000|2021-01-14 03:40:00|9040.6|9035.6|9040.1|9035.1|9040.9|9035.9|9039.7|9034.7|12
1610595900000|2021-01-14 03:45:00|9040.3|9035.3|9041|9036|9041.8|9036.8|9040.1|9035.1|11
1610596200000|2021-01-14 03:50:00|9040.8|9035.8|9040|9035|9040.9|9035.9|9040|9035|5
1610596500000|2021-01-14 03:55:00|9040.1|9035.1|9040.6|9035.6|9040.6|9035.6|9039.1|9034.1|12
1610596800000|2021-01-14 04:00:00|9040.4|9035.4|9040.8|9035.8|9041.4|9036.4|9040.4|9035.4|6
1610597100000|2021-01-14 04:05:00|9040.6|9035.6|9040.2|9035.2|9041.4|9036.4|9039.9|9034.9|10
1610597400000|2021-01-14 04:10:00|9040.1|9035.1|9039.1|9034.1|9040.2|9035.2|9038.6|9033.6|6
1610597700000|2021-01-14 04:15:00|9038.9|9033.9|9039.9|9034.9|9039.9|9034.9|9038.5|9033.5|6
1610598000000|2021-01-14 04:20:00|9040|9035|9039.1|9034.1|9040|9035|9038.6|9033.6|26
1610598300000|2021-01-14 04:25:00|9039.2|9034.2|9038.4|9033.4|9039.4|9034.4|9038|9033|18
1610598600000|2021-01-14 04:30:00|9038.2|9033.2|9039.6|9034.6|9039.9|9034.9|9038.2|9033.2|3
1610598900000|2021-01-14 04:35:00|9039.5|9034.5|9039.5|9034.5|9040.4|9035.4|9039.5|9034.5|24
1610599200000|2021-01-14 04:40:00|9039.6|9034.6|9040.6|9035.6|9040.9|9035.9|9039.5|9034.5|10
1610599500000|2021-01-14 04:45:00|9040.4|9035.4|9039.5|9034.5|9040.5|9035.5|9039.2|9034.2|36
1610599800000|2021-01-14 04:50:00|9039.3|9034.3|9039.3|9034.3|9039.7|9034.7|9038.8|9033.8|5
1610600100000|2021-01-14 04:55:00|9039.4|9034.4|9036.6|9031.6|9039.6|9034.6|9036.4|9031.4|13
1610600400000|2021-01-14 05:00:00|9036.7|9031.7|9038.4|9033.4|9039|9034|9036.5|9031.5|14
1610600700000|2021-01-14 05:05:00|9038.2|9033.2|9038|9033|9038.6|9033.6|9037.7|9032.7|6
1610601000000|2021-01-14 05:10:00|9037.8|9032.8|9038.5|9033.5|9038.8|9033.8|9037.6|9032.6|15
1610601300000|2021-01-14 05:15:00|9038.3|9033.3|9038.5|9033.5|9039.5|9034.5|9038.1|9033.1|50
1610601600000|2021-01-14 05:20:00|9038.3|9033.3|9037.8|9032.8|9038.9|9033.9|9036.6|9031.6|34
1610601900000|2021-01-14 05:25:00|9037.9|9032.9|9038.1|9033.1|9038.4|9033.4|9036.8|9031.8|23
1610602200000|2021-01-14 05:30:00|9038.2|9033.2|9039.5|9034.5|9039.6|9034.6|9037.6|9032.6|50
1610602500000|2021-01-14 05:35:00|9039.6|9034.6|9036.6|9031.6|9039.6|9034.6|9036.5|9031.5|35
1610602800000|2021-01-14 05:40:00|9036.8|9031.8|9036.5|9031.5|9037.2|9032.2|9036.3|9031.3|20
1610603100000|2021-01-14 05:45:00|9036.3|9031.3|9035.1|9030.1|9036.8|9031.8|9034.2|9029.2|24
1610603400000|2021-01-14 05:50:00|9035.2|9030.2|9036.6|9031.6|9036.9|9031.9|9035.1|9030.1|13
1610603700000|2021-01-14 05:55:00|9036.7|9031.7|9033.6|9028.6|9036.7|9031.7|9033.4|9028.4|22
1610604000000|2021-01-14 06:00:00|9033.7|9028.7|9035.7|9030.7|9036.4|9031.4|9033.7|9028.7|12
1610604300000|2021-01-14 06:05:00|9035.6|9030.6|9035.5|9030.5|9036.3|9031.3|9035.3|9030.3|19
1610604600000|2021-01-14 06:10:00|9035.3|9030.3|9034|9029|9035.3|9030.3|9033.6|9028.6|21
1610604900000|2021-01-14 06:15:00|9033.8|9028.8|9036.5|9031.5|9036.8|9031.8|9033.6|9028.6|9
1610605200000|2021-01-14 06:20:00|9036.2|9031.2|9037.6|9032.6|9037.8|9032.8|9036|9031|4
1610605500000|2021-01-14 06:25:00|9037.5|9032.5|9037.6|9032.6|9037.8|9032.8|9036.7|9031.7|25
1610605800000|2021-01-14 06:30:00|9037.5|9032.5|9037.4|9032.4|9037.8|9032.8|9036.7|9031.7|13
1610606100000|2021-01-14 06:35:00|9037.6|9032.6|9036.1|9031.1|9037.8|9032.8|9035|9030|6
1610606400000|2021-01-14 06:40:00|9036|9031|9036.1|9031.1|9036.3|9031.3|9035.1|9030.1|5
1610606700000|2021-01-14 06:45:00|9036.3|9031.3|9036|9031|9036.3|9031.3|9035.5|9030.5|12
1610607000000|2021-01-14 06:50:00|9036.1|9031.1|9037.1|9032.1|9037.3|9032.3|9035.5|9030.5|9
1610607300000|2021-01-14 06:55:00|9037.3|9032.3|9037.3|9032.3|9037.6|9032.6|9036.5|9031.5|5
1610607600000|2021-01-14 07:00:00|9037.4|9032.4|9042.1|9037.1|9042.2|9037.2|9037.1|9032.1|46
1610607900000|2021-01-14 07:05:00|9042.3|9037.3|9044.4|9039.4|9045|9040|9041.6|9036.6|53
1610608200000|2021-01-14 07:10:00|9044.8|9039.8|9038.8|9033.8|9044.8|9039.8|9038.4|9033.4|43
1610608500000|2021-01-14 07:15:00|9039|9034|9039.4|9034.4|9041.2|9036.2|9037.9|9032.9|36
1610608800000|2021-01-14 07:20:00|9039.6|9034.6|9040.1|9035.1|9041.6|9036.6|9039.3|9034.3|58
1610609100000|2021-01-14 07:25:00|9040.2|9035.2|9038|9033|9040.2|9035.2|9037.6|9032.6|27
1610609400000|2021-01-14 07:30:00|9037.7|9032.7|9037.2|9032.2|9038.5|9033.5|9036.8|9031.8|47
1610609700000|2021-01-14 07:35:00|9037.5|9032.5|9036.2|9031.2|9037.5|9032.5|9035.4|9030.4|19
1610610000000|2021-01-14 07:40:00|9036.1|9031.1|9037.6|9032.6|9037.9|9032.9|9036.1|9031.1|78
1610610300000|2021-01-14 07:45:00|9037.7|9032.7|9040.2|9035.2|9040.2|9035.2|9036.9|9031.9|8
1610610600000|2021-01-14 07:50:00|9040.1|9035.1|9041.4|9036.4|9043.6|9038.6|9040|9035|45
1610610900000|2021-01-14 07:55:00|9041.6|9036.6|9038.4|9033.4|9041.6|9036.6|9036.4|9031.4|69
1610611200000|2021-01-14 08:00:00|9038.8|9033.8|9036|9031|9039.8|9034.8|9035.5|9030.5|60
1610611500000|2021-01-14 08:05:00|9035.8|9030.8|9028.6|9023.6|9035.8|9030.8|9028.3|9023.3|118
1610611800000|2021-01-14 08:10:00|9028.7|9023.7|9032.7|9027.7|9032.7|9027.7|9028|9023|86
1610612100000|2021-01-14 08:15:00|9032.6|9027.6|9030.2|9025.2|9033.8|9028.8|9028.9|9023.9|107
1610612400000|2021-01-14 08:20:00|9030.3|9025.3|9031.4|9026.4|9033|9028|9029|9024|88
1610612700000|2021-01-14 08:25:00|9031.1|9026.1|9035|9030|9035|9030|9031|9026|69
1610613000000|2021-01-14 08:30:00|9035.1|9030.1|9034.1|9029.1|9036.7|9031.7|9033.5|9028.5|21
1610613300000|2021-01-14 08:35:00|9034.2|9029.2|9032.3|9027.3|9034.7|9029.7|9032.1|9027.1|44
1610613600000|2021-01-14 08:40:00|9032.5|9027.5|9029.1|9024.1|9032.7|9027.7|9027.9|9022.9|51
1610613900000|2021-01-14 08:45:00|9028.9|9023.9|9029.9|9024.9|9031|9026|9028.4|9023.4|24
1610614200000|2021-01-14 08:50:00|9029.8|9024.8|9028.3|9023.3|9030.2|9025.2|9026.5|9021.5|39
1610614500000|2021-01-14 08:55:00|9028.5|9023.5|9028.6|9023.6|9030.7|9025.7|9026.9|9021.9|39
1610614800000|2021-01-14 09:00:00|9028.4|9023.4|9027.4|9022.4|9030.5|9025.5|9027.3|9022.3|30
1610615100000|2021-01-14 09:05:00|9027.6|9022.6|9031.7|9026.7|9031.8|9026.8|9027.6|9022.6|14
1610615400000|2021-01-14 09:10:00|9031.6|9026.6|9031.2|9026.2|9031.7|9026.7|9029.6|9024.6|25
1610615700000|2021-01-14 09:15:00|9031.3|9026.3|9034.1|9029.1|9034.7|9029.7|9031.2|9026.2|35
1610616000000|2021-01-14 09:20:00|9034|9029|9032.4|9027.4|9034.6|9029.6|9031.9|9026.9|35
1610616300000|2021-01-14 09:25:00|9032.3|9027.3|9034.7|9029.7|9036.6|9031.6|9032.1|9027.1|39
1610616600000|2021-01-14 09:30:00|9034.8|9029.8|9029.7|9024.7|9034.8|9029.8|9029.6|9024.6|101
1610616900000|2021-01-14 09:35:00|9029.6|9024.6|9027.4|9022.4|9031.1|9026.1|9027.4|9022.4|28
1610617200000|2021-01-14 09:40:00|9027.3|9022.3|9028.2|9023.2|9029|9024|9026.6|9021.6|28
1610617500000|2021-01-14 09:45:00|9028.1|9023.1|9026|9021|9028.2|9023.2|9026|9021|32
1610617800000|2021-01-14 09:50:00|9025.9|9020.9|9027.5|9022.5|9027.9|9022.9|9024.6|9019.6|65
1610618100000|2021-01-14 09:55:00|9027.3|9022.3|9025.9|9020.9|9027.7|9022.7|9025.4|9020.4|59
1610618400000|2021-01-14 10:00:00|9025.8|9020.8|9027.6|9022.6|9028.4|9023.4|9025.1|9020.1|20
1610618700000|2021-01-14 10:05:00|9027.4|9022.4|9027.9|9022.9|9030.2|9025.2|9027.4|9022.4|45
1610619000000|2021-01-14 10:10:00|9028.1|9023.1|9028.7|9023.7|9029.6|9024.6|9027.9|9022.9|11
1610619300000|2021-01-14 10:15:00|9028.8|9023.8|9029.4|9024.4|9029.6|9024.6|9028|9023|33
1610619600000|2021-01-14 10:20:00|9029.6|9024.6|9031.2|9026.2|9031.2|9026.2|9029.1|9024.1|30
1610619900000|2021-01-14 10:25:00|9031.1|9026.1|9029.4|9024.4|9031.3|9026.3|9029|9024|11
1610620200000|2021-01-14 10:30:00|9029.3|9024.3|9028.5|9023.5|9029.8|9024.8|9027.9|9022.9|14
1610620500000|2021-01-14 10:35:00|9028.1|9023.1|9028.5|9023.5|9030|9025|9027.4|9022.4|17
1610620800000|2021-01-14 10:40:00|9028.3|9023.3|9025.2|9020.2|9028.5|9023.5|9025|9020|16
1610621100000|2021-01-14 10:45:00|9025.3|9020.3|9026.5|9021.5|9027|9022|9024.9|9019.9|39
1610621400000|2021-01-14 10:50:00|9026.6|9021.6|9025.6|9020.6|9027.5|9022.5|9025.4|9020.4|19
1610621700000|2021-01-14 10:55:00|9025.8|9020.8|9026.8|9021.8|9027.8|9022.8|9025.8|9020.8|6
1610622000000|2021-01-14 11:00:00|9026.6|9021.6|9027.8|9022.8|9028|9023|9026.3|9021.3|32
1610622300000|2021-01-14 11:05:00|9028|9023|9028.9|9023.9|9029.8|9024.8|9027.5|9022.5|28
1610622600000|2021-01-14 11:10:00|9029.1|9024.1|9029.8|9024.8|9030.8|9025.8|9028.9|9023.9|21
1610622900000|2021-01-14 11:15:00|9029.6|9024.6|9031.1|9026.1|9031.8|9026.8|9029.4|9024.4|59
1610623200000|2021-01-14 11:20:00|9031.3|9026.3|9028.3|9023.3|9031.8|9026.8|9028.1|9023.1|48
1610623500000|2021-01-14 11:25:00|9028.1|9023.1|9033.1|9028.1|9033.4|9028.4|9028.1|9023.1|29
1610623800000|2021-01-14 11:30:00|9033|9028|9033.1|9028.1|9035|9030|9032.9|9027.9|75
1610624100000|2021-01-14 11:35:00|9033.3|9028.3|9033.1|9028.1|9033.6|9028.6|9032|9027|56
1610624400000|2021-01-14 11:40:00|9033|9028|9032.5|9027.5|9033.8|9028.8|9032.1|9027.1|18
1610624700000|2021-01-14 11:45:00|9032.6|9027.6|9033.8|9028.8|9033.8|9028.8|9031.2|9026.2|24
1610625000000|2021-01-14 11:50:00|9033.6|9028.6|9036.1|9031.1|9036.1|9031.1|9032.5|9027.5|110
1610625300000|2021-01-14 11:55:00|9036|9031|9034|9029|9036|9031|9033.3|9028.3|9
1610625600000|2021-01-14 12:00:00|9033.9|9028.9|9033.8|9028.8|9035|9030|9031.3|9026.3|20
1610625900000|2021-01-14 12:05:00|9034|9029|9033.2|9028.2|9034|9029|9031.3|9026.3|7
1610626200000|2021-01-14 12:10:00|9033.4|9028.4|9032.8|9027.8|9033.8|9028.8|9032.1|9027.1|19
1610626500000|2021-01-14 12:15:00|9032.9|9027.9|9033.9|9028.9|9033.9|9028.9|9032.1|9027.1|15
1610626800000|2021-01-14 12:20:00|9033.7|9028.7|9036.4|9031.4|9036.5|9031.5|9032.6|9027.6|13
1610627100000|2021-01-14 12:25:00|9036.6|9031.6|9037|9032|9038.4|9033.4|9036|9031|56
1610627400000|2021-01-14 12:30:00|9036.9|9031.9|9037.1|9032.1|9040.6|9035.6|9035|9030|82
1610627700000|2021-01-14 12:35:00|9037|9032|9036.6|9031.6|9040.1|9035.1|9036.5|9031.5|35
1610628000000|2021-01-14 12:40:00|9036.8|9031.8|9037.4|9032.4|9038.1|9033.1|9036.1|9031.1|17
1610628300000|2021-01-14 12:45:00|9037.5|9032.5|9036.9|9031.9|9038.6|9033.6|9035.1|9030.1|16
1610628600000|2021-01-14 12:50:00|9036.6|9031.6|9039.1|9034.1|9039.3|9034.3|9036.6|9031.6|12
1610628900000|2021-01-14 12:55:00|9039|9034|9047|9042|9048.6|9043.6|9038|9033|221
1610629200000|2021-01-14 13:00:00|9046.6|9041.6|9054|9049|9054.9|9049.9|9045.6|9040.6|247
1610629500000|2021-01-14 13:05:00|9054.1|9049.1|9050.9|9045.9|9054.8|9049.8|9048.9|9043.9|221
1610629800000|2021-01-14 13:10:00|9051.1|9046.1|9050.5|9045.5|9051.6|9046.6|9048|9043|85
1610630100000|2021-01-14 13:15:00|9050.3|9045.3|9051.8|9046.8|9054.8|9049.8|9050.3|9045.3|93
1610630400000|2021-01-14 13:20:00|9052|9047|9051.7|9046.7|9054.7|9049.7|9050.5|9045.5|45
1610630700000|2021-01-14 13:25:00|9051.6|9046.6|9057.5|9052.5|9058.1|9053.1|9051.5|9046.5|195
1610631000000|2021-01-14 13:30:00|9057.2|9052.2|9052.7|9047.7|9057.2|9052.2|9051.9|9046.9|79
1610631300000|2021-01-14 13:35:00|9053|9048|9050.8|9045.8|9053.8|9048.8|9050|9045|97
1610631600000|2021-01-14 13:40:00|9050.6|9045.6|9050.5|9045.5|9053.7|9048.7|9050.4|9045.4|88
1610631900000|2021-01-14 13:45:00|9050.6|9045.6|9049.6|9044.6|9051|9046|9047.6|9042.6|157
1610632200000|2021-01-14 13:50:00|9049.7|9044.7|9052.3|9047.3|9054.8|9049.8|9049.4|9044.4|87
1610632500000|2021-01-14 13:55:00|9052.1|9047.1|9053.5|9048.5|9054.1|9049.1|9049.4|9044.4|42
1610632800000|2021-01-14 14:00:00|9053.6|9048.6|9052.1|9047.1|9055.8|9050.8|9050.7|9045.7|40
1610633100000|2021-01-14 14:05:00|9052.3|9047.3|9050.4|9045.4|9052.3|9047.3|9048.2|9043.2|87
1610633400000|2021-01-14 14:10:00|9050.8|9045.8|9049.8|9044.8|9052.8|9047.8|9049.5|9044.5|38
1610633700000|2021-01-14 14:15:00|9049.5|9044.5|9050.5|9045.5|9052.3|9047.3|9048.1|9043.1|83
1610634000000|2021-01-14 14:20:00|9050.3|9045.3|9052.4|9047.4|9054.5|9049.5|9050|9045|59
1610634300000|2021-01-14 14:25:00|9052.5|9047.5|9049.9|9044.9|9052.8|9047.8|9047|9042|190
1610634600000|2021-01-14 14:30:00|9050|9045|9050.1|9045.1|9051.3|9046.3|9048.1|9043.1|68
1610634900000|2021-01-14 14:35:00|9050|9045|9047.6|9042.6|9050|9045|9046.2|9041.2|109
1610635200000|2021-01-14 14:40:00|9047.5|9042.5|9051.1|9046.1|9051.7|9046.7|9047|9042|136
1610635500000|2021-01-14 14:45:00|9051|9046|9049|9044|9054.2|9049.2|9048.8|9043.8|48
1610635800000|2021-01-14 14:50:00|9049.2|9044.2|9048.8|9043.8|9051|9046|9048.3|9043.3|37
1610636100000|2021-01-14 14:55:00|9048.7|9043.7|9051.5|9046.5|9052.3|9047.3|9048.5|9043.5|100
1610636400000|2021-01-14 15:00:00|9051.7|9046.7|9050.2|9045.2|9054.8|9049.8|9049.5|9044.5|88
1610636700000|2021-01-14 15:05:00|9050.3|9045.3|9051.2|9046.2|9052.8|9047.8|9049|9044|69
1610637000000|2021-01-14 15:10:00|9051.1|9046.1|9051.2|9046.2|9053|9048|9050.4|9045.4|47
1610637300000|2021-01-14 15:15:00|9051.4|9046.4|9049.5|9044.5|9053.3|9048.3|9049.5|9044.5|53
1610637600000|2021-01-14 15:20:00|9049.3|9044.3|9047|9042|9050.3|9045.3|9046.9|9041.9|47
1610637900000|2021-01-14 15:25:00|9047.3|9042.3|9046.6|9041.6|9048.7|9043.7|9046.4|9041.4|49
1610638200000|2021-01-14 15:30:00|9046.5|9041.5|9040.5|9035.5|9047.3|9042.3|9040|9035|228
1610638500000|2021-01-14 15:35:00|9040.3|9035.3|9041.3|9036.3|9043.3|9038.3|9040|9035|68
1610638800000|2021-01-14 15:40:00|9041|9036|9039.5|9034.5|9042.3|9037.3|9038.9|9033.9|72
1610639100000|2021-01-14 15:45:00|9039.6|9034.6|9038.8|9033.8|9039.8|9034.8|9036.5|9031.5|191
1610639400000|2021-01-14 15:50:00|9038.5|9033.5|9034.6|9029.6|9038.8|9033.8|9033.1|9028.1|211
1610639700000|2021-01-14 15:55:00|9034.5|9029.5|9034.6|9029.6|9037.3|9032.3|9032.5|9027.5|101
1610640000000|2021-01-14 16:00:00|9034.5|9029.5|9034.8|9029.8|9036.4|9031.4|9034.3|9029.3|40
1610640300000|2021-01-14 16:05:00|9034.6|9029.6|9032.6|9027.6|9035.1|9030.1|9031.4|9026.4|181
1610640600000|2021-01-14 16:10:00|9032.5|9027.5|9029.6|9024.6|9033.4|9028.4|9029.1|9024.1|251
1610640900000|2021-01-14 16:15:00|9029.7|9024.7|9029.6|9024.6|9030.9|9025.9|9027.9|9022.9|183
1610641200000|2021-01-14 16:20:00|9029.5|9024.5|9027|9022|9029.5|9024.5|9026.1|9021.1|77
1610641500000|2021-01-14 16:25:00|9026.7|9021.7|9024.1|9019.1|9027.8|9022.8|9024.1|9019.1|113
1610641800000|2021-01-14 16:30:00|9024.2|9019.2|9027|9022|9028.4|9023.4|9024.1|9019.1|77
1610642100000|2021-01-14 16:35:00|9026.8|9021.8|9027.3|9022.3|9028.8|9023.8|9026.6|9021.6|31
1610642400000|2021-01-14 16:40:00|9027.4|9022.4|9026.3|9021.3|9027.8|9022.8|9025.1|9020.1|92
1610642700000|2021-01-14 16:45:00|9026.4|9021.4|9022.1|9017.1|9026.8|9021.8|9021|9016|390
1610643000000|2021-01-14 16:50:00|9022|9017|9020.8|9015.8|9022.9|9017.9|9019|9014|118
1610643300000|2021-01-14 16:55:00|9020.9|9015.9|9020.5|9015.5|9022.3|9017.3|9020|9015|221
1610643600000|2021-01-14 17:00:00|9020.4|9015.4|9020.8|9015.8|9021|9016|9018.1|9013.1|167
1610643900000|2021-01-14 17:05:00|9020.6|9015.6|9021.9|9016.9|9021.9|9016.9|9020.5|9015.5|41
1610644200000|2021-01-14 17:10:00|9022.1|9017.1|9022|9017|9022.8|9017.8|9020.5|9015.5|100
1610644500000|2021-01-14 17:15:00|9021.8|9016.8|9023.8|9018.8|9024|9019|9021|9016|26
1610644800000|2021-01-14 17:20:00|9024|9019|9024.3|9019.3|9024.3|9019.3|9023.3|9018.3|40
1610645100000|2021-01-14 17:25:00|9024.2|9019.2|9023.5|9018.5|9024.3|9019.3|9022.5|9017.5|18
1610645400000|2021-01-14 17:30:00|9023.3|9018.3|9021.5|9016.5|9023.5|9018.5|9021|9016|79
1610645700000|2021-01-14 17:35:00|9021.8|9016.8|9021.3|9016.3|9022.1|9017.1|9020.6|9015.6|44
1610646000000|2021-01-14 17:40:00|9021.4|9016.4|9019.1|9014.1|9022.3|9017.3|9017.6|9012.6|94
1610646300000|2021-01-14 17:45:00|9019|9014|9018.2|9013.2|9021.1|9016.1|9017.8|9012.8|94
1610646600000|2021-01-14 17:50:00|9018.1|9013.1|9010|9005|9018.2|9013.2|9008.6|9003.6|429
1610646900000|2021-01-14 17:55:00|9009.9|9004.9|9014.3|9009.3|9014.6|9009.6|9005.6|9000.6|156
1610647200000|2021-01-14 18:00:00|9014.1|9009.1|9016.7|9011.7|9017.5|9012.5|9013.1|9008.1|170
1610647500000|2021-01-14 18:05:00|9016.9|9011.9|9015.2|9010.2|9017.9|9012.9|9015|9010|50
1610647800000|2021-01-14 18:10:00|9015.3|9010.3|9019.6|9014.6|9020.3|9015.3|9015.3|9010.3|95
1610648100000|2021-01-14 18:15:00|9019.5|9014.5|9022.2|9017.2|9023.1|9018.1|9019.5|9014.5|176
1610648400000|2021-01-14 18:20:00|9022.3|9017.3|9019.2|9014.2|9025.2|9020.2|9009.6|9004.6|807
1610648700000|2021-01-14 18:25:00|9019.5|9014.5|9023.8|9018.8|9024.6|9019.6|9018.8|9013.8|255
1610649000000|2021-01-14 18:30:00|9023.6|9018.6|9022.7|9017.7|9025.4|9020.4|9021.8|9016.8|66
1610649300000|2021-01-14 18:35:00|9022.5|9017.5|9021.6|9016.6|9024.2|9019.2|9021.1|9016.1|165
1610649600000|2021-01-14 18:40:00|9021.7|9016.7|9022.2|9017.2|9023.1|9018.1|9021.2|9016.2|149
1610649900000|2021-01-14 18:45:00|9022|9017|9021.8|9016.8|9022.6|9017.6|9021|9016|44
1610650200000|2021-01-14 18:50:00|9021.5|9016.5|9023.4|9018.4|9023.5|9018.5|9021.5|9016.5|73
1610650500000|2021-01-14 18:55:00|9023.2|9018.2|9026.1|9021.1|9026.5|9021.5|9023|9018|108
1610650800000|2021-01-14 19:00:00|9026.7|9021.7|9024.1|9019.1|9028.7|9023.7|9023.8|9018.8|159
1610651100000|2021-01-14 19:05:00|9024|9019|9024.9|9019.9|9026|9021|9024|9019|21
1610651400000|2021-01-14 19:10:00|9024.7|9019.7|9024.2|9019.2|9025.5|9020.5|9024|9019|32
1610651700000|2021-01-14 19:15:00|9024.4|9019.4|9024.5|9019.5|9025.3|9020.3|9023.8|9018.8|39
1610652000000|2021-01-14 19:20:00|9024.6|9019.6|9025.6|9020.6|9026.1|9021.1|9024.5|9019.5|46
1610652300000|2021-01-14 19:25:00|9025.8|9020.8|9024.6|9019.6|9027.1|9022.1|9024.3|9019.3|27
1610652600000|2021-01-14 19:30:00|9024.8|9019.8|9022.5|9017.5|9025.1|9020.1|9022.2|9017.2|27
1610652900000|2021-01-14 19:35:00|9022.3|9017.3|9022.5|9017.5|9022.5|9017.5|9021.5|9016.5|28
1610653200000|2021-01-14 19:40:00|9022.6|9017.6|9023.5|9018.5|9023.9|9018.9|9022.6|9017.6|22
1610653500000|2021-01-14 19:45:00|9023.7|9018.7|9023.7|9018.7|9024.4|9019.4|9023.2|9018.2|13
1610653800000|2021-01-14 19:50:00|9023.5|9018.5|9023|9018|9024|9019|9022.9|9017.9|39
1610654100000|2021-01-14 19:55:00|9022.7|9017.7|9023.2|9018.2|9023.5|9018.5|9021.8|9016.8|57
1610654400000|2021-01-14 20:00:00|9023.1|9018.1|9021.1|9016.1|9023.4|9018.4|9020.8|9015.8|40
1610654700000|2021-01-14 20:05:00|9021.3|9016.3|9019.8|9014.8|9021.5|9016.5|9019.5|9014.5|10
1610655000000|2021-01-14 20:10:00|9019.5|9014.5|9020.8|9015.8|9021.5|9016.5|9019.3|9014.3|10
1610655300000|2021-01-14 20:15:00|9021|9016|9022.7|9017.7|9023.1|9018.1|9020.8|9015.8|22
1610655600000|2021-01-14 20:20:00|9022.9|9017.9|9021.5|9016.5|9023.5|9018.5|9020.7|9015.7|19
1610655900000|2021-01-14 20:25:00|9021.8|9016.8|9021.2|9016.2|9022.5|9017.5|9021.2|9016.2|29
1610656200000|2021-01-14 20:30:00|9021|9016|9019.7|9014.7|9021|9016|9019.2|9014.2|22
1610656500000|2021-01-14 20:35:00|9019.9|9014.9|9019.7|9014.7|9020.6|9015.6|9019.7|9014.7|16
1610656800000|2021-01-14 20:40:00|9019.9|9014.9|9017|9012|9019.9|9014.9|9016.8|9011.8|5
1610657100000|2021-01-14 20:45:00|9016.8|9011.8|9018|9013|9018|9013|9015.3|9010.3|55
1610657400000|2021-01-14 20:50:00|9018.3|9013.3|9016.2|9011.2|9018.6|9013.6|9015.8|9010.8|39
1610657700000|2021-01-14 20:55:00|9016.5|9011.5|9017.1|9012.1|9018.5|9013.5|9015.8|9010.8|37
1610658000000|2021-01-14 21:00:00|9017|9012|9018.6|9013.6|9018.9|9013.9|9016.7|9011.7|15
1610658300000|2021-01-14 21:05:00|9018.5|9013.5|9016.8|9011.8|9018.6|9013.6|9016.7|9011.7|25
1610658600000|2021-01-14 21:10:00|9017.1|9012.1|9018.9|9013.9|9018.9|9013.9|9017.1|9012.1|28
1610658900000|2021-01-14 21:15:00|9018.7|9013.7|9019.4|9014.4|9020.2|9015.2|9018.7|9013.7|30
1610659200000|2021-01-14 21:20:00|9019.5|9014.5|9018.8|9013.8|9019.5|9014.5|9018.8|9013.8|1
1610659500000|2021-01-14 21:25:00|9019|9014|9019|9014|9019.1|9014.1|9018.6|9013.6|1
1610659800000|2021-01-14 21:30:00|9018.9|9013.9|9020.1|9015.1|9020.1|9015.1|9018.9|9013.9|37
1610660100000|2021-01-14 21:35:00|9020.3|9015.3|9021.9|9016.9|9021.9|9016.9|9020.1|9015.1|15
1610660400000|2021-01-14 21:40:00|9021.7|9016.7|9022.7|9017.7|9023|9018|9021.7|9016.7|4
1610660700000|2021-01-14 21:45:00|9022.9|9017.9|9023.3|9018.3|9023.6|9018.6|9022.7|9017.7|14
1610661000000|2021-01-14 21:50:00|9023|9018|9023.6|9018.6|9023.6|9018.6|9022.8|9017.8|10
1610661300000|2021-01-14 21:55:00|9023.5|9018.5|9022.3|9015.3|9023.5|9018.5|9022.1|9015.3|16
1610672400000|2021-01-15 01:00:00|9023.3|9018.3|9024.4|9019.4|9025.4|9020.4|9020.8|9015.8|174
1610672700000|2021-01-15 01:05:00|9024.6|9019.6|9024.9|9019.9|9025.1|9020.1|9022.8|9017.8|40
1610673000000|2021-01-15 01:10:00|9025|9020|9026.6|9021.6|9026.8|9021.8|9024.7|9019.7|71
1610673300000|2021-01-15 01:15:00|9026.4|9021.4|9022.8|9017.8|9026.4|9021.4|9022.8|9017.8|43
1610673600000|2021-01-15 01:20:00|9022.9|9017.9|9025.4|9020.4|9025.5|9020.5|9022.8|9017.8|14
1610673900000|2021-01-15 01:25:00|9025.5|9020.5|9023.4|9018.4|9025.5|9020.5|9023.4|9018.4|31
1610674200000|2021-01-15 01:30:00|9023.3|9018.3|9024|9019|9024.3|9019.3|9023.2|9018.2|53
1610674500000|2021-01-15 01:35:00|9023.9|9018.9|9024.1|9019.1|9024.5|9019.5|9023.7|9018.7|8
1610674800000|2021-01-15 01:40:00|9023.9|9018.9|9025|9020|9025|9020|9023.9|9018.9|11
1610675100000|2021-01-15 01:45:00|9024.9|9019.9|9024.9|9019.9|9025.1|9020.1|9023.8|9018.8|7
1610675400000|2021-01-15 01:50:00|9025.1|9020.1|9024.9|9019.9|9025.1|9020.1|9024.7|9019.7|17
1610675700000|2021-01-15 01:55:00|9024.7|9019.7|9025.5|9020.5|9026.1|9021.1|9024.7|9019.7|23
1610676000000|2021-01-15 02:00:00|9025.4|9020.4|9026|9021|9026.5|9021.5|9024.8|9019.8|18
1610676300000|2021-01-15 02:05:00|9026.2|9021.2|9027.6|9022.6|9027.8|9022.8|9026|9021|73
1610676600000|2021-01-15 02:10:00|9027.4|9022.4|9028.1|9023.1|9028.3|9023.3|9026.9|9021.9|6
1610676900000|2021-01-15 02:15:00|9027.9|9022.9|9029.9|9024.9|9030.1|9025.1|9027.7|9022.7|85
1610677200000|2021-01-15 02:20:00|9030|9025|9027.8|9022.8|9030.1|9025.1|9027.7|9022.7|18
1610677500000|2021-01-15 02:25:00|9027.9|9022.9|9028.2|9023.2|9028.5|9023.5|9027.7|9022.7|23
1610677800000|2021-01-15 02:30:00|9028.4|9023.4|9026.9|9021.9|9028.4|9023.4|9026.9|9021.9|25
1610678100000|2021-01-15 02:35:00|9026.8|9021.8|9026.2|9021.2|9027.1|9022.1|9025.9|9020.9|20
1610678400000|2021-01-15 02:40:00|9026.4|9021.4|9027.1|9022.1|9027.4|9022.4|9026.2|9021.2|2
1610678700000|2021-01-15 02:45:00|9026.9|9021.9|9027.2|9022.2|9027.6|9022.6|9026.8|9021.8|5
1610679000000|2021-01-15 02:50:00|9026.8|9021.8|9026|9021|9026.9|9021.9|9025.7|9020.7|11
1610679300000|2021-01-15 02:55:00|9026.1|9021.1|9024.8|9019.8|9026.4|9021.4|9024.8|9019.8|16
1610679600000|2021-01-15 03:00:00|9024.9|9019.9|9022.8|9017.8|9025.6|9020.6|9022.5|9017.5|191
1610679900000|2021-01-15 03:05:00|9022.9|9017.9|9024.3|9019.3|9024.4|9019.4|9022.9|9017.9|25
1610680200000|2021-01-15 03:10:00|9024.5|9019.5|9025.6|9020.6|9026.5|9021.5|9024.5|9019.5|38
1610680500000|2021-01-15 03:15:00|9025.5|9020.5|9024.7|9019.7|9025.8|9020.8|9024.5|9019.5|23
1610680800000|2021-01-15 03:20:00|9024.8|9019.8|9025|9020|9025.6|9020.6|9024.4|9019.4|16
1610681100000|2021-01-15 03:25:00|9025.2|9020.2|9024.3|9019.3|9025.2|9020.2|9024.3|9019.3|4
1610681400000|2021-01-15 03:30:00|9024.4|9019.4|9024.8|9019.8|9025.1|9020.1|9024.3|9019.3|22
1610681700000|2021-01-15 03:35:00|9024.6|9019.6|9025.1|9020.1|9025.4|9020.4|9024.4|9019.4|3
1610682000000|2021-01-15 03:40:00|9025.3|9020.3|9025|9020|9025.5|9020.5|9024.9|9019.9|5
1610682300000|2021-01-15 03:45:00|9024.9|9019.9|9025.7|9020.7|9025.7|9020.7|9024.3|9019.3|7
1610682600000|2021-01-15 03:50:00|9025.9|9020.9|9026.1|9021.1|9026.8|9021.8|9025.8|9020.8|4
1610682900000|2021-01-15 03:55:00|9026.3|9021.3|9026.7|9021.7|9026.7|9021.7|9025.5|9020.5|22
1610683200000|2021-01-15 04:00:00|9026.8|9021.8|9027.5|9022.5|9027.8|9022.8|9026.8|9021.8|36
1610683500000|2021-01-15 04:05:00|9027.7|9022.7|9028|9023|9028.6|9023.6|9027.4|9022.4|7
1610683800000|2021-01-15 04:10:00|9027.9|9022.9|9029.9|9024.9|9030.1|9025.1|9027.8|9022.8|477
1610684100000|2021-01-15 04:15:00|9029.8|9024.8|9029.8|9024.8|9031.3|9026.3|9029.6|9024.6|49
1610684400000|2021-01-15 04:20:00|9029.6|9024.6|9029.2|9024.2|9029.7|9024.7|9028.6|9023.6|12
1610684700000|2021-01-15 04:25:00|9029.3|9024.3|9028.2|9023.2|9029.4|9024.4|9027.9|9022.9|21
1610685000000|2021-01-15 04:30:00|9028.4|9023.4|9028.1|9023.1|9028.4|9023.4|9027.8|9022.8|7
1610685300000|2021-01-15 04:35:00|9028.2|9023.2|9027.3|9022.3|9028.2|9023.2|9027.2|9022.2|7
1610685600000|2021-01-15 04:40:00|9027.4|9022.4|9028.3|9023.3|9028.3|9023.3|9027.4|9022.4|10
1610685900000|2021-01-15 04:45:00|9028.1|9023.1|9029.3|9024.3|9029.6|9024.6|9028.1|9023.1|11
1610686200000|2021-01-15 04:50:00|9029.1|9024.1|9027.3|9022.3|9029.7|9024.7|9025.5|9020.5|77
1610686500000|2021-01-15 04:55:00|9027.5|9022.5|9027.9|9022.9|9028|9023|9027.4|9022.4|11
1610686800000|2021-01-15 05:00:00|9028|9023|9028.5|9023.5|9029.2|9024.2|9028|9023|19
1610687100000|2021-01-15 05:05:00|9028.4|9023.4|9029.3|9024.3|9029.3|9024.3|9028.4|9023.4|5
1610687400000|2021-01-15 05:10:00|9029.4|9024.4|9029.5|9024.5|9029.9|9024.9|9029.1|9024.1|24
1610687700000|2021-01-15 05:15:00|9029.4|9024.4|9029.5|9024.5|9030.3|9025.3|9029.4|9024.4|20
1610688000000|2021-01-15 05:20:00|9029.7|9024.7|9032.4|9027.4|9033|9028|9029.7|9024.7|77
1610688300000|2021-01-15 05:25:00|9032.5|9027.5|9031.7|9026.7|9032.5|9027.5|9031.5|9026.5|14
1610688600000|2021-01-15 05:30:00|9031.9|9026.9|9031.6|9026.6|9032.8|9027.8|9031.5|9026.5|21
1610688900000|2021-01-15 05:35:00|9031.8|9026.8|9034.1|9029.1|9034.3|9029.3|9031.4|9026.4|36
1610689200000|2021-01-15 05:40:00|9034.3|9029.3|9033.4|9028.4|9034.3|9029.3|9032.2|9027.2|6
1610689500000|2021-01-15 05:45:00|9033.5|9028.5|9035.9|9030.9|9036.6|9031.6|9033.4|9028.4|492
1610689800000|2021-01-15 05:50:00|9036.1|9031.1|9034.9|9029.9|9036.1|9031.1|9034.4|9029.4|12
1610690100000|2021-01-15 05:55:00|9035|9030|9033.6|9028.6|9035.2|9030.2|9033.4|9028.4|35
1610690400000|2021-01-15 06:00:00|9033.8|9028.8|9033.7|9028.7|9034.2|9029.2|9032.9|9027.9|38
1610690700000|2021-01-15 06:05:00|9033.5|9028.5|9032.2|9027.2|9033.7|9028.7|9030.2|9025.2|24
1610691000000|2021-01-15 06:10:00|9032.3|9027.3|9032.5|9027.5|9033.2|9028.2|9032.3|9027.3|20
1610691300000|2021-01-15 06:15:00|9032.7|9027.7|9034.2|9029.2|9034.3|9029.3|9032.7|9027.7|25
1610691600000|2021-01-15 06:20:00|9034|9029|9034.7|9029.7|9034.9|9029.9|9034|9029|28
1610691900000|2021-01-15 06:25:00|9034.5|9029.5|9033.3|9028.3|9034.7|9029.7|9033.2|9028.2|24
1610692200000|2021-01-15 06:30:00|9033.4|9028.4|9033.4|9028.4|9034.6|9029.6|9033.3|9028.3|20
1610692500000|2021-01-15 06:35:00|9033.5|9028.5|9034.4|9029.4|9034.6|9029.6|9033.4|9028.4|15
1610692800000|2021-01-15 06:40:00|9034.6|9029.6|9035|9030|9037.8|9032.8|9034|9029|184
1610693100000|2021-01-15 06:45:00|9034.9|9029.9|9035.3|9030.3|9036.7|9031.7|9034.9|9029.9|12
1610693400000|2021-01-15 06:50:00|9035.1|9030.1|9036.5|9031.5|9036.8|9031.8|9034.9|9029.9|44
1610693700000|2021-01-15 06:55:00|9036.7|9031.7|9035.5|9030.5|9037.5|9032.5|9035.4|9030.4|25
1610694000000|2021-01-15 07:00:00|9035.9|9030.9|9035.1|9030.1|9036.5|9031.5|9034.3|9029.3|41
1610694300000|2021-01-15 07:05:00|9034.9|9029.9|9034.6|9029.6|9036|9031|9033.9|9028.9|28
1610694600000|2021-01-15 07:10:00|9034.7|9029.7|9030.8|9025.8|9035.1|9030.1|9030.4|9025.4|52
1610694900000|2021-01-15 07:15:00|9030.6|9025.6|9030.4|9025.4|9031.2|9026.2|9030|9025|33
1610695200000|2021-01-15 07:20:00|9030.3|9025.3|9028.6|9023.6|9031.3|9026.3|9028.3|9023.3|48
1610695500000|2021-01-15 07:25:00|9028.7|9023.7|9030.2|9025.2|9030.2|9025.2|9028.3|9023.3|22
1610695800000|2021-01-15 07:30:00|9030.1|9025.1|9030.6|9025.6|9032.2|9027.2|9030.1|9025.1|25
1610696100000|2021-01-15 07:35:00|9030.5|9025.5|9030.8|9025.8|9030.8|9025.8|9028.8|9023.8|77
1610696400000|2021-01-15 07:40:00|9030.6|9025.6|9033.8|9028.8|9033.8|9028.8|9030.6|9025.6|31
1610696700000|2021-01-15 07:45:00|9033.9|9028.9|9033.9|9028.9|9035.6|9030.6|9033.8|9028.8|35
1610697000000|2021-01-15 07:50:00|9034|9029|9033.2|9028.2|9035.1|9030.1|9033.2|9028.2|34
1610697300000|2021-01-15 07:55:00|9032.9|9027.9|9036|9031|9036.2|9031.2|9032.9|9027.9|91
1610697600000|2021-01-15 08:00:00|9036.2|9031.2|9040.6|9035.6|9040.7|9035.7|9032|9027|128
1610697900000|2021-01-15 08:05:00|9040.4|9035.4|9041.4|9036.4|9044.4|9039.4|9039.1|9034.1|177
1610698200000|2021-01-15 08:10:00|9041.2|9036.2|9040.7|9035.7|9042.8|9037.8|9039.4|9034.4|85
1610698500000|2021-01-15 08:15:00|9040.8|9035.8|9040.8|9035.8|9041.6|9036.6|9039.4|9034.4|44
1610698800000|2021-01-15 08:20:00|9040.7|9035.7|9042.2|9037.2|9043.6|9038.6|9040.5|9035.5|30
1610699100000|2021-01-15 08:25:00|9042.3|9037.3|9044.9|9039.9|9045.8|9040.8|9041.3|9036.3|45
1610699400000|2021-01-15 08:30:00|9045.1|9040.1|9043.6|9038.6|9046.1|9041.1|9042.3|9037.3|33
1610699700000|2021-01-15 08:35:00|9043.4|9038.4|9042.6|9037.6|9044.6|9039.6|9041.8|9036.8|283
1610700000000|2021-01-15 08:40:00|9042.5|9037.5|9040.4|9035.4|9042.8|9037.8|9039.6|9034.6|80
1610700300000|2021-01-15 08:45:00|9040.6|9035.6|9044.3|9039.3|9044.7|9039.7|9040.4|9035.4|59
1610700600000|2021-01-15 08:50:00|9044.4|9039.4|9043.1|9038.1|9044.6|9039.6|9041.8|9036.8|25
1610700900000|2021-01-15 08:55:00|9043.2|9038.2|9040.3|9035.3|9043.6|9038.6|9039.8|9034.8|40
1610701200000|2021-01-15 09:00:00|9040.4|9035.4|9036.5|9031.5|9041.7|9036.7|9036.5|9031.5|74
1610701500000|2021-01-15 09:05:00|9036.4|9031.4|9036.5|9031.5|9038.1|9033.1|9034.2|9029.2|111
1610701800000|2021-01-15 09:10:00|9036.4|9031.4|9036|9031|9038.3|9033.3|9036|9031|57
1610702100000|2021-01-15 09:15:00|9036.2|9031.2|9036.7|9031.7|9038.1|9033.1|9035.8|9030.8|49
1610702400000|2021-01-15 09:20:00|9036.8|9031.8|9037.8|9032.8|9038.1|9033.1|9036|9031|13
1610702700000|2021-01-15 09:25:00|9037.9|9032.9|9037.9|9032.9|9039.1|9034.1|9037|9032|40
1610703000000|2021-01-15 09:30:00|9038.1|9033.1|9038.4|9033.4|9040.4|9035.4|9037.9|9032.9|105
1610703300000|2021-01-15 09:35:00|9038.3|9033.3|9037.9|9032.9|9038.3|9033.3|9036.4|9031.4|26
1610703600000|2021-01-15 09:40:00|9038.1|9033.1|9039.3|9034.3|9040.7|9035.7|9037.3|9032.3|12
1610703900000|2021-01-15 09:45:00|9039|9034|9038.3|9033.3|9040.1|9035.1|9037.9|9032.9|16
1610704200000|2021-01-15 09:50:00|9038.1|9033.1|9038.4|9033.4|9039.8|9034.8|9037.7|9032.7|52
1610704500000|2021-01-15 09:55:00|9038.2|9033.2|9036.6|9031.6|9038.2|9033.2|9036.4|9031.4|25
1610704800000|2021-01-15 10:00:00|9036.5|9031.5|9038.8|9033.8|9038.8|9033.8|9035.2|9030.2|26
1610705100000|2021-01-15 10:05:00|9038.6|9033.6|9035.7|9030.7|9039|9034|9035.5|9030.5|20
1610705400000|2021-01-15 10:10:00|9035.8|9030.8|9038|9033|9038.2|9033.2|9034.9|9029.9|42
1610705700000|2021-01-15 10:15:00|9038.2|9033.2|9035.4|9030.4|9038.8|9033.8|9035.4|9030.4|37
1610706000000|2021-01-15 10:20:00|9035.3|9030.3|9035.5|9030.5|9036.3|9031.3|9034.9|9029.9|9
1610706300000|2021-01-15 10:25:00|9035.4|9030.4|9035.5|9030.5|9035.6|9030.6|9034.5|9029.5|27
1610706600000|2021-01-15 10:30:00|9035.3|9030.3|9033.2|9028.2|9036.8|9031.8|9032.1|9027.1|43
1610706900000|2021-01-15 10:35:00|9033.3|9028.3|9034.4|9029.4|9034.6|9029.6|9032|9027|27
1610707200000|2021-01-15 10:40:00|9034.3|9029.3|9035.3|9030.3|9035.3|9030.3|9032.8|9027.8|16
1610707500000|2021-01-15 10:45:00|9035.2|9030.2|9037.6|9032.6|9038|9033|9035|9030|10
1610707800000|2021-01-15 10:50:00|9037.5|9032.5|9041.6|9036.6|9041.8|9036.8|9037.5|9032.5|36
1610708100000|2021-01-15 10:55:00|9041.5|9036.5|9039|9034|9041.8|9036.8|9039|9034|19
1610708400000|2021-01-15 11:00:00|9039.1|9034.1|9040.1|9035.1|9042.1|9037.1|9038.7|9033.7|22
1610708700000|2021-01-15 11:05:00|9040.3|9035.3|9042|9037|9043.1|9038.1|9040|9035|23
1610709000000|2021-01-15 11:10:00|9041.9|9036.9|9040.2|9035.2|9043.2|9038.2|9039.9|9034.9|14
1610709300000|2021-01-15 11:15:00|9040.3|9035.3|9038.5|9033.5|9040.4|9035.4|9038.5|9033.5|35
1610709600000|2021-01-15 11:20:00|9038.7|9033.7|9038.9|9033.9|9039.8|9034.8|9038.4|9033.4|20
1610709900000|2021-01-15 11:25:00|9038.6|9033.6|9037.3|9032.3|9038.8|9033.8|9036.9|9031.9|28
1610710200000|2021-01-15 11:30:00|9037.4|9032.4|9039.6|9034.6|9039.7|9034.7|9037.4|9032.4|38
1610710500000|2021-01-15 11:35:00|9039.4|9034.4|9040.8|9035.8|9041.6|9036.6|9039.3|9034.3|27
1610710800000|2021-01-15 11:40:00|9040.9|9035.9|9040.8|9035.8|9041.1|9036.1|9039.8|9034.8|39
1610711100000|2021-01-15 11:45:00|9040.7|9035.7|9044.1|9039.1|9044.1|9039.1|9040.2|9035.2|32
1610711400000|2021-01-15 11:50:00|9044.2|9039.2|9044|9039|9044.2|9039.2|9042.2|9037.2|33
1610711700000|2021-01-15 11:55:00|9044.1|9039.1|9044.8|9039.8|9045.3|9040.3|9041|9036|44
1610712000000|2021-01-15 12:00:00|9044.9|9039.9|9046.2|9041.2|9046.2|9041.2|9043.9|9038.9|31
1610712300000|2021-01-15 12:05:00|9046|9041|9048.1|9043.1|9048.1|9043.1|9045.3|9040.3|49
1610712600000|2021-01-15 12:10:00|9048.3|9043.3|9048.5|9043.5|9050.1|9045.1|9047.5|9042.5|183
1610712900000|2021-01-15 12:15:00|9048.6|9043.6|9047|9042|9048.7|9043.7|9045.4|9040.4|72
1610713200000|2021-01-15 12:20:00|9047.2|9042.2|9047.4|9042.4|9051.2|9046.2|9046.9|9041.9|160
1610713500000|2021-01-15 12:25:00|9047.3|9042.3|9048|9043|9050.6|9045.6|9047.3|9042.3|47
1610713800000|2021-01-15 12:30:00|9047.9|9042.9|9049.5|9044.5|9052.4|9047.4|9047.9|9042.9|70
1610714100000|2021-01-15 12:35:00|9049.3|9044.3|9048.6|9043.6|9050.3|9045.3|9047.4|9042.4|73
1610714400000|2021-01-15 12:40:00|9048.8|9043.8|9049.9|9044.9|9051.1|9046.1|9046.3|9041.3|79
1610714700000|2021-01-15 12:45:00|9049.8|9044.8|9047.7|9042.7|9050.7|9045.7|9046.3|9041.3|74
1610715000000|2021-01-15 12:50:00|9047.8|9042.8|9049.4|9044.4|9049.7|9044.7|9047.4|9042.4|51
1610715300000|2021-01-15 12:55:00|9049.6|9044.6|9048.4|9043.4|9049.7|9044.7|9047.9|9042.9|37
1610715600000|2021-01-15 13:00:00|9048.8|9043.8|9051.7|9046.7|9053.2|9048.2|9048.4|9043.4|84
1610715900000|2021-01-15 13:05:00|9051.5|9046.5|9051.3|9046.3|9053.7|9048.7|9051.1|9046.1|53
1610716200000|2021-01-15 13:10:00|9051.1|9046.1|9049.1|9044.1|9051.7|9046.7|9048.9|9043.9|86
1610716500000|2021-01-15 13:15:00|9049|9044|9046.9|9041.9|9049.2|9044.2|9046.9|9041.9|39
1610716800000|2021-01-15 13:20:00|9047|9042|9048.5|9043.5|9049.6|9044.6|9046.5|9041.5|46
1610717100000|2021-01-15 13:25:00|9048.6|9043.6|9047.3|9042.3|9048.6|9043.6|9046.4|9041.4|54
1610717400000|2021-01-15 13:30:00|9047.2|9042.2|9043.9|9038.9|9049|9044|9043.4|9038.4|193
1610717700000|2021-01-15 13:35:00|9043.8|9038.8|9042.7|9037.7|9045.4|9040.4|9042.4|9037.4|117
1610718000000|2021-01-15 13:40:00|9042.6|9037.6|9045.3|9040.3|9046.8|9041.8|9042.6|9037.6|44
1610718300000|2021-01-15 13:45:00|9045.6|9040.6|9050|9045|9050.5|9045.5|9045.4|9040.4|124
1610718600000|2021-01-15 13:50:00|9049.9|9044.9|9052.4|9047.4|9053.2|9048.2|9049.9|9044.9|89
1610718900000|2021-01-15 13:55:00|9052.3|9047.3|9054.4|9049.4|9054.8|9049.8|9049.4|9044.4|65
1610719200000|2021-01-15 14:00:00|9054.6|9049.6|9057.3|9052.3|9061.8|9056.8|9054.4|9049.4|362
1610719500000|2021-01-15 14:05:00|9057.1|9052.1|9056.7|9051.7|9061.1|9056.1|9055.9|9050.9|101
1610719800000|2021-01-15 14:10:00|9056.5|9051.5|9056.7|9051.7|9058.1|9053.1|9055.8|9050.8|70
1610720100000|2021-01-15 14:15:00|9056.9|9051.9|9059.9|9054.9|9060.6|9055.6|9055.9|9050.9|121
1610720400000|2021-01-15 14:20:00|9060.1|9055.1|9055.3|9050.3|9060.6|9055.6|9054.4|9049.4|112
1610720700000|2021-01-15 14:25:00|9055.2|9050.2|9057.3|9052.3|9059.3|9054.3|9055.2|9050.2|90
1610721000000|2021-01-15 14:30:00|9057.4|9052.4|9054.7|9049.7|9057.6|9052.6|9053.7|9048.7|87
1610721300000|2021-01-15 14:35:00|9054.6|9049.6|9055.3|9050.3|9056.3|9051.3|9053.3|9048.3|116
1610721600000|2021-01-15 14:40:00|9055.4|9050.4|9055.3|9050.3|9057.8|9052.8|9054.9|9049.9|98
1610721900000|2021-01-15 14:45:00|9055.1|9050.1|9058.6|9053.6|9059.7|9054.7|9052.4|9047.4|167
1610722200000|2021-01-15 14:50:00|9058.5|9053.5|9061.4|9056.4|9061.4|9056.4|9057.4|9052.4|76
1610722500000|2021-01-15 14:55:00|9061.6|9056.6|9066.2|9061.2|9068.2|9063.2|9061.6|9056.6|731
1610722800000|2021-01-15 15:00:00|9066|9061|9068.9|9063.9|9070.5|9065.5|9063.8|9058.8|208
1610723100000|2021-01-15 15:05:00|9069.1|9064.1|9074.9|9069.9|9075.6|9070.6|9069.1|9064.1|769
1610723400000|2021-01-15 15:10:00|9074.8|9069.8|9068|9063|9075.6|9070.6|9067.4|9062.4|212
1610723700000|2021-01-15 15:15:00|9067.9|9062.9|9069.6|9064.6|9071.6|9066.6|9067.3|9062.3|189
1610724000000|2021-01-15 15:20:00|9069.4|9064.4|9075.4|9070.4|9076|9071|9068.4|9063.4|315
1610724300000|2021-01-15 15:25:00|9075.2|9070.2|9072.9|9067.9|9075.2|9070.2|9070.1|9065.1|272
1610724600000|2021-01-15 15:30:00|9073.1|9068.1|9071|9066|9074.9|9069.9|9070.4|9065.4|209
1610724900000|2021-01-15 15:35:00|9070.9|9065.9|9070.9|9065.9|9071.6|9066.6|9068.3|9063.3|329
1610725200000|2021-01-15 15:40:00|9070.8|9065.8|9067.5|9062.5|9071.7|9066.7|9067.1|9062.1|367
1610725500000|2021-01-15 15:45:00|9067.4|9062.4|9068.8|9063.8|9069.4|9064.4|9066.8|9061.8|135
1610725800000|2021-01-15 15:50:00|9068.6|9063.6|9072.9|9067.9|9075.3|9070.3|9067.8|9062.8|196
1610726100000|2021-01-15 15:55:00|9072.8|9067.8|9070.4|9065.4|9075.3|9070.3|9070.2|9065.2|161
1610726400000|2021-01-15 16:00:00|9070|9065|9073.1|9068.1|9073.3|9068.3|9069.9|9064.9|139
1610726700000|2021-01-15 16:05:00|9072.9|9067.9|9069.3|9064.3|9074.2|9069.2|9068.4|9063.4|83
1610727000000|2021-01-15 16:10:00|9069.1|9064.1|9070.1|9065.1|9072.2|9067.2|9068.9|9063.9|52
1610727300000|2021-01-15 16:15:00|9069.9|9064.9|9071.4|9066.4|9072.3|9067.3|9069.9|9064.9|88
1610727600000|2021-01-15 16:20:00|9071.6|9066.6|9070.4|9065.4|9071.8|9066.8|9068.9|9063.9|54
1610727900000|2021-01-15 16:25:00|9070|9065|9065.3|9060.3|9070.3|9065.3|9063.5|9058.5|85
1610728200000|2021-01-15 16:30:00|9065.1|9060.1|9063.9|9058.9|9065.6|9060.6|9063.8|9058.8|111
1610728500000|2021-01-15 16:35:00|9063.7|9058.7|9063.8|9058.8|9064.6|9059.6|9062.3|9057.3|66
1610728800000|2021-01-15 16:40:00|9063.6|9058.6|9061.3|9056.3|9063.8|9058.8|9060.9|9055.9|90
1610729100000|2021-01-15 16:45:00|9060.9|9055.9|9062.4|9057.4|9062.8|9057.8|9060.9|9055.9|156
1610729400000|2021-01-15 16:50:00|9062.6|9057.6|9063.1|9058.1|9064.8|9059.8|9062.2|9057.2|109
1610729700000|2021-01-15 16:55:00|9063|9058|9063|9058|9065.6|9060.6|9062.4|9057.4|69
1610730000000|2021-01-15 17:00:00|9062.9|9057.9|9060.9|9055.9|9065.2|9060.2|9060.9|9055.9|109
1610730300000|2021-01-15 17:05:00|9061|9056|9063.6|9058.6|9063.9|9058.9|9059.9|9054.9|63
1610730600000|2021-01-15 17:10:00|9063.4|9058.4|9065.5|9060.5|9067|9062|9062.9|9057.9|57
1610730900000|2021-01-15 17:15:00|9065.6|9060.6|9065.4|9060.4|9066.2|9061.2|9064.9|9059.9|24
1610731200000|2021-01-15 17:20:00|9065.3|9060.3|9064.4|9059.4|9065.8|9060.8|9063.4|9058.4|18
1610731500000|2021-01-15 17:25:00|9064.5|9059.5|9066.3|9061.3|9066.3|9061.3|9063.9|9058.9|25
1610731800000|2021-01-15 17:30:00|9066.4|9061.4|9066.8|9061.8|9067.2|9062.2|9065.4|9060.4|40
1610732100000|2021-01-15 17:35:00|9066.5|9061.5|9068.1|9063.1|9068.6|9063.6|9066.3|9061.3|22
1610732400000|2021-01-15 17:40:00|9068.3|9063.3|9068.3|9063.3|9068.9|9063.9|9067.8|9062.8|29
1610732700000|2021-01-15 17:45:00|9068.4|9063.4|9067.8|9062.8|9068.9|9063.9|9066.9|9061.9|13
1610733000000|2021-01-15 17:50:00|9067.9|9062.9|9067.1|9062.1|9068.9|9063.9|9066.6|9061.6|28
1610733300000|2021-01-15 17:55:00|9066.9|9061.9|9064.8|9059.8|9067.3|9062.3|9063.9|9058.9|58
1610733600000|2021-01-15 18:00:00|9064.9|9059.9|9068|9063|9068.3|9063.3|9064.9|9059.9|51
1610733900000|2021-01-15 18:05:00|9068.1|9063.1|9069.8|9064.8|9070.8|9065.8|9068.1|9063.1|34
1610734200000|2021-01-15 18:10:00|9069.9|9064.9|9069.9|9064.9|9070.8|9065.8|9069.4|9064.4|39
1610734500000|2021-01-15 18:15:00|9070.3|9065.3|9068.9|9063.9|9070.6|9065.6|9068.9|9063.9|30
1610734800000|2021-01-15 18:20:00|9069.1|9064.1|9071.3|9066.3|9072.1|9067.1|9068.4|9063.4|118
1610735100000|2021-01-15 18:25:00|9071.6|9066.6|9073.3|9068.3|9073.6|9068.6|9071.3|9066.3|117
1610735400000|2021-01-15 18:30:00|9073.1|9068.1|9075|9070|9075.6|9070.6|9072.9|9067.9|134
1610735700000|2021-01-15 18:35:00|9075.2|9070.2|9074.6|9069.6|9077.2|9072.2|9074.2|9069.2|132
1610736000000|2021-01-15 18:40:00|9074.4|9069.4|9073.8|9068.8|9075.6|9070.6|9072.4|9067.4|889
1610736300000|2021-01-15 18:45:00|9073.9|9068.9|9076.3|9071.3|9076.6|9071.6|9073.1|9068.1|43
1610736600000|2021-01-15 18:50:00|9076.4|9071.4|9074.5|9069.5|9076.7|9071.7|9073.9|9068.9|83
1610736900000|2021-01-15 18:55:00|9074.7|9069.7|9074.6|9069.6|9075.6|9070.6|9074.3|9069.3|110
1610737200000|2021-01-15 19:00:00|9074.4|9069.4|9074.2|9069.2|9075.6|9070.6|9073.8|9068.8|92
1610737500000|2021-01-15 19:05:00|9074.1|9069.1|9074.9|9069.9|9075.1|9070.1|9073.7|9068.7|36
1610737800000|2021-01-15 19:10:00|9074.8|9069.8|9073.3|9068.3|9074.9|9069.9|9073.3|9068.3|29
1610738100000|2021-01-15 19:15:00|9073.2|9068.2|9073.5|9068.5|9074.1|9069.1|9072.7|9067.7|30
1610738400000|2021-01-15 19:20:00|9073.6|9068.6|9073.5|9068.5|9073.6|9068.6|9072.3|9067.3|47
1610738700000|2021-01-15 19:25:00|9073.6|9068.6|9072.9|9067.9|9074.1|9069.1|9072.8|9067.8|30
1610739000000|2021-01-15 19:30:00|9072.8|9067.8|9072.9|9067.9|9073.4|9068.4|9072.2|9067.2|31
1610739300000|2021-01-15 19:35:00|9072.8|9067.8|9073.3|9068.3|9074.1|9069.1|9072.3|9067.3|14
1610739600000|2021-01-15 19:40:00|9073.6|9068.6|9072.2|9067.2|9074.1|9069.1|9071.9|9066.9|57
1610739900000|2021-01-15 19:45:00|9072.4|9067.4|9073.4|9068.4|9074.1|9069.1|9072.3|9067.3|13
1610740200000|2021-01-15 19:50:00|9073.6|9068.6|9074.7|9069.7|9074.7|9069.7|9072.8|9067.8|35
1610740500000|2021-01-15 19:55:00|9074.5|9069.5|9077.3|9072.3|9077.3|9072.3|9074.3|9069.3|125
1610740800000|2021-01-15 20:00:00|9077.2|9072.2|9076.2|9071.2|9077.6|9072.6|9075.2|9070.2|87
1610741100000|2021-01-15 20:05:00|9076.3|9071.3|9075.7|9070.7|9076.5|9071.5|9075.7|9070.7|32
1610741400000|2021-01-15 20:10:00|9075.8|9070.8|9075.6|9070.6|9075.8|9070.8|9075.2|9070.2|27
1610741700000|2021-01-15 20:15:00|9075.3|9070.3|9075.2|9070.2|9076|9071|9075.2|9070.2|13
1610742000000|2021-01-15 20:20:00|9075.4|9070.4|9075.9|9070.9|9076.1|9071.1|9074.8|9069.8|25
1610742300000|2021-01-15 20:25:00|9075.8|9070.8|9076.2|9071.2|9076.4|9071.4|9075.7|9070.7|19
1610742600000|2021-01-15 20:30:00|9076.4|9071.4|9076.6|9071.6|9077.2|9072.2|9076.1|9071.1|39
1610742900000|2021-01-15 20:35:00|9076.4|9071.4|9075.1|9070.1|9076.6|9071.6|9074.5|9069.5|14
1610743200000|2021-01-15 20:40:00|9075.2|9070.2|9076.2|9071.2|9076.6|9071.6|9075.2|9070.2|9
1610743500000|2021-01-15 20:45:00|9076.4|9071.4|9076.6|9071.6|9076.6|9071.6|9074.4|9069.4|24
1610743800000|2021-01-15 20:50:00|9076.4|9071.4|9076.3|9071.3|9076.7|9071.7|9076.2|9071.2|15
1610744100000|2021-01-15 20:55:00|9076.4|9071.4|9077.1|9072.1|9077.1|9072.1|9075.7|9070.7|47
1610744400000|2021-01-15 21:00:00|9077.2|9072.2|9078.1|9073.1|9078.7|9073.7|9077.2|9072.2|63
1610744700000|2021-01-15 21:05:00|9078.2|9073.2|9077.6|9072.6|9078.2|9073.2|9076.2|9071.2|45
1610745000000|2021-01-15 21:10:00|9077.4|9072.4|9077.3|9072.3|9078.1|9073.1|9076.8|9071.8|26
1610745300000|2021-01-15 21:15:00|9077.2|9072.2|9077.9|9072.9|9078.6|9073.6|9077|9072|33
1610745600000|2021-01-15 21:20:00|9077.8|9072.8|9077.9|9072.9|9078.1|9073.1|9077.8|9072.8|15
1610745900000|2021-01-15 21:25:00|9078.1|9073.1|9077.9|9072.9|9078.6|9073.6|9077.8|9072.8|116
1610746200000|2021-01-15 21:30:00|9078.1|9073.1|9078.6|9073.6|9078.6|9073.6|9077.9|9072.9|8
1610746500000|2021-01-15 21:35:00|9078.7|9073.7|9078.7|9073.7|9079|9074|9078.3|9073.3|8
1610746800000|2021-01-15 21:40:00|9078.8|9073.8|9078.1|9073.1|9079|9074|9077.8|9072.8|19
1610747100000|2021-01-15 21:45:00|9078.2|9073.2|9079.8|9074.8|9079.8|9074.8|9078.1|9073.1|50
1610747400000|2021-01-15 21:50:00|9080|9075|9077.7|9072.7|9080.1|9075.1|9077.7|9072.7|33
1610747700000|2021-01-15 21:55:00|9077.9|9072.9|9080.5|9075.5|9080.7|9075.7|9077.8|9072.8|37
1610931600000|2021-01-18 01:00:00|9080.2|9075.2|9081.3|9076.3|9083.2|9078.2|9079.6|9074.6|178
1610931900000|2021-01-18 01:05:00|9081.1|9076.1|9079.8|9074.8|9082.8|9077.8|9079.3|9074.3|30
1610932200000|2021-01-18 01:10:00|9079.7|9074.7|9081|9076|9082|9077|9079.7|9074.7|54
1610932500000|2021-01-18 01:15:00|9080.8|9075.8|9080.5|9075.5|9081.5|9076.5|9080|9075|25
1610932800000|2021-01-18 01:20:00|9080.6|9075.6|9081.5|9076.5|9081.5|9076.5|9080.6|9075.6|20
1610933100000|2021-01-18 01:25:00|9081.3|9076.3|9080.3|9075.3|9082|9077|9079.8|9074.8|24
1610933400000|2021-01-18 01:30:00|9080.5|9075.5|9080|9075|9080.5|9075.5|9077.9|9072.9|78
1610933700000|2021-01-18 01:35:00|9079.8|9074.8|9079.5|9074.5|9081.3|9076.3|9078.8|9073.8|35
1610934000000|2021-01-18 01:40:00|9079.3|9074.3|9079|9074|9080.3|9075.3|9078.7|9073.7|24
1610934300000|2021-01-18 01:45:00|9078.8|9073.8|9076.5|9071.5|9079|9074|9076.2|9071.2|34
1610934600000|2021-01-18 01:50:00|9076.8|9071.8|9076.2|9071.2|9077.1|9072.1|9075.7|9070.7|33
1610934900000|2021-01-18 01:55:00|9076|9071|9076.8|9071.8|9077.1|9072.1|9075.5|9070.5|19
1610935200000|2021-01-18 02:00:00|9077.1|9072.1|9075.5|9070.5|9077.1|9072.1|9074.4|9069.4|32
1610935500000|2021-01-18 02:05:00|9075.6|9070.6|9077.6|9072.6|9078.1|9073.1|9075.6|9070.6|37
1610935800000|2021-01-18 02:10:00|9077.8|9072.8|9077.6|9072.6|9079|9074|9077|9072|21
1610936100000|2021-01-18 02:15:00|9077.4|9072.4|9077.3|9072.3|9078.1|9073.1|9077|9072|12
1610936400000|2021-01-18 02:20:00|9077.2|9072.2|9078.6|9073.6|9078.6|9073.6|9077.2|9072.2|2
1610936700000|2021-01-18 02:25:00|9078.4|9073.4|9077.3|9072.3|9078.5|9073.5|9077.2|9072.2|9
1610937000000|2021-01-18 02:30:00|9077.5|9072.5|9075.2|9070.2|9077.6|9072.6|9075.2|9070.2|18
1610937300000|2021-01-18 02:35:00|9075.3|9070.3|9073.9|9068.9|9075.4|9070.4|9073.2|9068.2|23
1610937600000|2021-01-18 02:40:00|9074.1|9069.1|9075|9070|9075.7|9070.7|9073.9|9068.9|9
1610937900000|2021-01-18 02:45:00|9075.2|9070.2|9074.9|9069.9|9075.7|9070.7|9074.7|9069.7|13
1610938200000|2021-01-18 02:50:00|9075.1|9070.1|9074.6|9069.6|9075.3|9070.3|9073|9068|50
1610938500000|2021-01-18 02:55:00|9074.4|9069.4|9074.1|9069.1|9074.6|9069.6|9073.4|9068.4|14
1610938800000|2021-01-18 03:00:00|9074.2|9069.2|9075.8|9070.8|9076.2|9071.2|9074|9069|50
1610939100000|2021-01-18 03:05:00|9075.7|9070.7|9078.9|9073.9|9078.9|9073.9|9075.7|9070.7|40
1610939400000|2021-01-18 03:10:00|9079.1|9074.1|9078.5|9073.5|9079.1|9074.1|9078.5|9073.5|44
1610939700000|2021-01-18 03:15:00|9078.3|9073.3|9078.9|9073.9|9079.3|9074.3|9078.3|9073.3|25
1610940000000|2021-01-18 03:20:00|9078.6|9073.6|9080.7|9075.7|9080.9|9075.9|9078.6|9073.6|49
1610940300000|2021-01-18 03:25:00|9080.5|9075.5|9082|9077|9082.4|9077.4|9080|9075|47
1610940600000|2021-01-18 03:30:00|9082.2|9077.2|9081.4|9076.4|9083|9078|9081.3|9076.3|18
1610940900000|2021-01-18 03:35:00|9081.5|9076.5|9079.7|9074.7|9081.5|9076.5|9079.1|9074.1|21
1610941200000|2021-01-18 03:40:00|9079.8|9074.8|9081|9076|9081.4|9076.4|9079.5|9074.5|29
1610941500000|2021-01-18 03:45:00|9081.2|9076.2|9082.5|9077.5|9082.5|9077.5|9081|9076|20
1610941800000|2021-01-18 03:50:00|9082.3|9077.3|9082.5|9077.5|9082.7|9077.7|9081.6|9076.6|28
1610942100000|2021-01-18 03:55:00|9082.7|9077.7|9080.3|9075.3|9083|9078|9080.1|9075.1|35
1610942400000|2021-01-18 04:00:00|9080.2|9075.2|9082.1|9077.1|9082.5|9077.5|9080.1|9075.1|41
1610942700000|2021-01-18 04:05:00|9082.2|9077.2|9081.2|9076.2|9082.5|9077.5|9081.1|9076.1|19
1610943000000|2021-01-18 04:10:00|9081.1|9076.1|9081.4|9076.4|9081.8|9076.8|9080.8|9075.8|16
1610943300000|2021-01-18 04:15:00|9081.5|9076.5|9081.5|9076.5|9081.9|9076.9|9080.5|9075.5|19
1610943600000|2021-01-18 04:20:00|9081.3|9076.3|9083.7|9078.7|9083.7|9078.7|9081.1|9076.1|26
1610943900000|2021-01-18 04:25:00|9083.5|9078.5|9084.8|9079.8|9085.9|9080.9|9083.5|9078.5|44
1610944200000|2021-01-18 04:30:00|9084.7|9079.7|9085.3|9080.3|9087.2|9082.2|9084.7|9079.7|290
1610944500000|2021-01-18 04:35:00|9085.2|9080.2|9085.2|9080.2|9085.7|9080.7|9084.6|9079.6|23
1610944800000|2021-01-18 04:40:00|9085.1|9080.1|9085.8|9080.8|9085.9|9080.9|9085|9080|12
1610945100000|2021-01-18 04:45:00|9086|9081|9086.4|9081.4|9086.8|9081.8|9085.7|9080.7|16
1610945400000|2021-01-18 04:50:00|9086.1|9081.1|9086.1|9081.1|9086.5|9081.5|9086|9081|38
1610945700000|2021-01-18 04:55:00|9085.8|9080.8|9085|9080|9085.8|9080.8|9084.2|9079.2|110
1610946000000|2021-01-18 05:00:00|9084.9|9079.9|9084.7|9079.7|9085.2|9080.2|9084.5|9079.5|38
1610946300000|2021-01-18 05:05:00|9084.8|9079.8|9085.9|9080.9|9086.4|9081.4|9084.7|9079.7|45
1610946600000|2021-01-18 05:10:00|9086|9081|9084|9079|9086|9081|9083.8|9078.8|35
1610946900000|2021-01-18 05:15:00|9084.2|9079.2|9085.1|9080.1|9085.5|9080.5|9084|9079|48
1610947200000|2021-01-18 05:20:00|9085|9080|9085.8|9080.8|9086.9|9081.9|9085|9080|45
1610947500000|2021-01-18 05:25:00|9085.7|9080.7|9084.2|9079.2|9086|9081|9083.8|9078.8|39
1610947800000|2021-01-18 05:30:00|9084|9079|9083.1|9078.1|9084.2|9079.2|9083.1|9078.1|107
1610948100000|2021-01-18 05:35:00|9083.2|9078.2|9081.2|9076.2|9083.2|9078.2|9080.9|9075.9|35
1610948400000|2021-01-18 05:40:00|9081.3|9076.3|9081.2|9076.2|9081.6|9076.6|9080.9|9075.9|18
1610948700000|2021-01-18 05:45:00|9081.5|9076.5|9081.3|9076.3|9082.4|9077.4|9081.2|9076.2|20
1610949000000|2021-01-18 05:50:00|9081.2|9076.2|9080.7|9075.7|9081.6|9076.6|9080.3|9075.3|28
1610949300000|2021-01-18 05:55:00|9080.6|9075.6|9079.8|9074.8|9080.6|9075.6|9079.8|9074.8|20
1610949600000|2021-01-18 06:00:00|9079.6|9074.6|9080.7|9075.7|9081.5|9076.5|9078.7|9073.7|44
1610949900000|2021-01-18 06:05:00|9080.8|9075.8|9081.7|9076.7|9082.1|9077.1|9080.8|9075.8|25
1610950200000|2021-01-18 06:10:00|9081.8|9076.8|9081.6|9076.6|9082|9077|9080.2|9075.2|4
1610950500000|2021-01-18 06:15:00|9081.4|9076.4|9080.7|9075.7|9081.8|9076.8|9080.5|9075.5|5
1610950800000|2021-01-18 06:20:00|9080.8|9075.8|9081.5|9076.5|9082|9077|9080.5|9075.5|19
1610951100000|2021-01-18 06:25:00|9081.4|9076.4|9080.2|9075.2|9081.4|9076.4|9079.7|9074.7|12
1610951400000|2021-01-18 06:30:00|9080|9075|9079.7|9074.7|9080.2|9075.2|9079.3|9074.3|40
1610951700000|2021-01-18 06:35:00|9079.8|9074.8|9081.7|9076.7|9081.8|9076.8|9079.7|9074.7|39
1610952000000|2021-01-18 06:40:00|9081.5|9076.5|9081.2|9076.2|9081.5|9076.5|9080.9|9075.9|5
1610952300000|2021-01-18 06:45:00|9081|9076|9080.5|9075.5|9081.2|9076.2|9080.4|9075.4|5
1610952600000|2021-01-18 06:50:00|9080.7|9075.7|9079.7|9074.7|9080.7|9075.7|9079.5|9074.5|23
1610952900000|2021-01-18 06:55:00|9079.4|9074.4|9079.2|9074.2|9079.8|9074.8|9078.3|9073.3|59
1610953200000|2021-01-18 07:00:00|9079.5|9074.5|9078.7|9073.7|9081|9076|9078.7|9073.7|105
1610953500000|2021-01-18 07:05:00|9079|9074|9079.3|9074.3|9082.4|9077.4|9078.8|9073.8|107
1610953800000|2021-01-18 07:10:00|9079.4|9074.4|9078.6|9073.6|9079.7|9074.7|9077.3|9072.3|109
1610954100000|2021-01-18 07:15:00|9078.4|9073.4|9077.2|9072.2|9079.1|9074.1|9076.1|9071.1|71
1610954400000|2021-01-18 07:20:00|9077.1|9072.1|9079.1|9074.1|9079.2|9074.2|9076.8|9071.8|50
1610954700000|2021-01-18 07:25:00|9079.2|9074.2|9080.7|9075.7|9080.7|9075.7|9079.2|9074.2|59
1610955000000|2021-01-18 07:30:00|9080.6|9075.6|9083.2|9078.2|9083.8|9078.8|9080.6|9075.6|122
1610955300000|2021-01-18 07:35:00|9083.1|9078.1|9082|9077|9083.6|9078.6|9081.1|9076.1|49
1610955600000|2021-01-18 07:40:00|9082.1|9077.1|9084.8|9079.8|9085.5|9080.5|9082.1|9077.1|74
1610955900000|2021-01-18 07:45:00|9084.7|9079.7|9081.4|9076.4|9085.1|9080.1|9081.1|9076.1|52
1610956200000|2021-01-18 07:50:00|9081.5|9076.5|9083.8|9078.8|9084.5|9079.5|9080.1|9075.1|61
1610956500000|2021-01-18 07:55:00|9083.7|9078.7|9088|9083|9088|9083|9083.2|9078.2|58
1610956800000|2021-01-18 08:00:00|9088.1|9083.1|9085.5|9080.5|9088.6|9083.6|9083.7|9078.7|78
1610957100000|2021-01-18 08:05:00|9085.6|9080.6|9085.2|9080.2|9087.1|9082.1|9084.7|9079.7|81
1610957400000|2021-01-18 08:10:00|9085.3|9080.3|9087.1|9082.1|9087.2|9082.2|9084.1|9079.1|51
1610957700000|2021-01-18 08:15:00|9087|9082|9087.1|9082.1|9088.1|9083.1|9085.6|9080.6|47
1610958000000|2021-01-18 08:20:00|9087.4|9082.4|9087.5|9082.5|9088|9083|9084.7|9079.7|112
1610958300000|2021-01-18 08:25:00|9087.6|9082.6|9087.1|9082.1|9089|9084|9086.6|9081.6|77
1610958600000|2021-01-18 08:30:00|9086.8|9081.8|9084.7|9079.7|9088.1|9083.1|9084.7|9079.7|31
1610958900000|2021-01-18 08:35:00|9084.6|9079.6|9082.6|9077.6|9085|9080|9082|9077|67
1610959200000|2021-01-18 08:40:00|9082.5|9077.5|9084.8|9079.8|9086.1|9081.1|9082.5|9077.5|34
1610959500000|2021-01-18 08:45:00|9084.6|9079.6|9086|9081|9086.6|9081.6|9082.2|9077.2|31
1610959800000|2021-01-18 08:50:00|9086.1|9081.1|9087.2|9082.2|9087.5|9082.5|9085.2|9080.2|35
1610960100000|2021-01-18 08:55:00|9087.4|9082.4|9089.2|9084.2|9090|9085|9086.7|9081.7|46
1610960400000|2021-01-18 09:00:00|9088.9|9083.9|9090.2|9085.2|9090.5|9085.5|9087.7|9082.7|68
1610960700000|2021-01-18 09:05:00|9090.3|9085.3|9089.2|9084.2|9090.5|9085.5|9088.3|9083.3|57
1610961000000|2021-01-18 09:10:00|9089.1|9084.1|9087.7|9082.7|9089.5|9084.5|9087.5|9082.5|62
1610961300000|2021-01-18 09:15:00|9087.4|9082.4|9085.4|9080.4|9088.7|9083.7|9085.3|9080.3|75
1610961600000|2021-01-18 09:20:00|9085.3|9080.3|9087|9082|9088.1|9083.1|9084.9|9079.9|54
1610961900000|2021-01-18 09:25:00|9086.8|9081.8|9087.9|9082.9|9088.2|9083.2|9085|9080|49
1610962200000|2021-01-18 09:30:00|9087.7|9082.7|9092.2|9087.2|9092.2|9087.2|9087.7|9082.7|111
1610962500000|2021-01-18 09:35:00|9092.4|9087.4|9091.3|9086.3|9092.7|9087.7|9089.7|9084.7|80
1610962800000|2021-01-18 09:40:00|9091.4|9086.4|9090.1|9085.1|9092.8|9087.8|9089.3|9084.3|47
1610963100000|2021-01-18 09:45:00|9090|9085|9092.9|9087.9|9093.6|9088.6|9089.7|9084.7|35
1610963400000|2021-01-18 09:50:00|9092.8|9087.8|9094.7|9089.7|9094.8|9089.8|9092.2|9087.2|72
1610963700000|2021-01-18 09:55:00|9094.6|9089.6|9093.2|9088.2|9095.1|9090.1|9093|9088|59
1610964000000|2021-01-18 10:00:00|9093|9088|9090.6|9085.6|9093.3|9088.3|9089.2|9084.2|57
1610964300000|2021-01-18 10:05:00|9090.3|9085.3|9091.7|9086.7|9092.6|9087.6|9090.1|9085.1|18
1610964600000|2021-01-18 10:10:00|9091.8|9086.8|9089|9084|9092.1|9087.1|9088.2|9083.2|54
1610964900000|2021-01-18 10:15:00|9089.1|9084.1|9087.7|9082.7|9091.5|9086.5|9087.1|9082.1|60
1610965200000|2021-01-18 10:20:00|9087.8|9082.8|9089.3|9084.3|9089.6|9084.6|9087.1|9082.1|43
1610965500000|2021-01-18 10:25:00|9089.2|9084.2|9091|9086|9091.6|9086.6|9088.2|9083.2|45
1610965800000|2021-01-18 10:30:00|9090.9|9085.9|9092.9|9087.9|9093.6|9088.6|9090.6|9085.6|95
1610966100000|2021-01-18 10:35:00|9092.6|9087.6|9092.9|9087.9|9093.2|9088.2|9090.9|9085.9|51
1610966400000|2021-01-18 10:40:00|9093|9088|9090.8|9085.8|9093.2|9088.2|9090|9085|41
1610966700000|2021-01-18 10:45:00|9090.6|9085.6|9089.9|9084.9|9090.7|9085.7|9089|9084|38
1610967000000|2021-01-18 10:50:00|9089.8|9084.8|9089.4|9084.4|9090.8|9085.8|9089.4|9084.4|29
1610967300000|2021-01-18 10:55:00|9089.2|9084.2|9087.8|9082.8|9089.9|9084.9|9087.2|9082.2|54
1610967600000|2021-01-18 11:00:00|9087.7|9082.7|9086.2|9081.2|9089.3|9084.3|9085.8|9080.8|53
1610967900000|2021-01-18 11:05:00|9086|9081|9086.4|9081.4|9089.6|9084.6|9086|9081|59
1610968200000|2021-01-18 11:10:00|9086.2|9081.2|9084.9|9079.9|9086.7|9081.7|9083.4|9078.4|47
1610968500000|2021-01-18 11:15:00|9084.8|9079.8|9083.5|9078.5|9085.7|9080.7|9082.7|9077.7|58
1610968800000|2021-01-18 11:20:00|9083.4|9078.4|9084.2|9079.2|9084.4|9079.4|9081.5|9076.5|74
1610969100000|2021-01-18 11:25:00|9084|9079|9084.1|9079.1|9084.3|9079.3|9082.8|9077.8|56
1610969400000|2021-01-18 11:30:00|9084.2|9079.2|9082.7|9077.7|9085.9|9080.9|9081.9|9076.9|58
1610969700000|2021-01-18 11:35:00|9082.4|9077.4|9082.8|9077.8|9083.5|9078.5|9081.3|9076.3|99
1610970000000|2021-01-18 11:40:00|9083|9078|9084.4|9079.4|9085.5|9080.5|9083|9078|69
1610970300000|2021-01-18 11:45:00|9084.5|9079.5|9084.8|9079.8|9085.7|9080.7|9083.9|9078.9|56
1610970600000|2021-01-18 11:50:00|9084.9|9079.9|9087.1|9082.1|9087.3|9082.3|9084.7|9079.7|38
1610970900000|2021-01-18 11:55:00|9087.2|9082.2|9087.5|9082.5|9088.9|9083.9|9086.9|9081.9|47
1610971200000|2021-01-18 12:00:00|9087.4|9082.4|9087.9|9082.9|9088.1|9083.1|9085.9|9080.9|77
1610971500000|2021-01-18 12:05:00|9087.7|9082.7|9088.4|9083.4|9088.8|9083.8|9087|9082|75
1610971800000|2021-01-18 12:10:00|9088.5|9083.5|9087.9|9082.9|9089.9|9084.9|9086.9|9081.9|61
1610972100000|2021-01-18 12:15:00|9087.7|9082.7|9090.9|9085.9|9091.1|9086.1|9087.5|9082.5|51
1610972400000|2021-01-18 12:20:00|9090.8|9085.8|9090.8|9085.8|9090.9|9085.9|9089.8|9084.8|179
1610972700000|2021-01-18 12:25:00|9090.7|9085.7|9091.1|9086.1|9091.6|9086.6|9089.5|9084.5|50
1610973000000|2021-01-18 12:30:00|9091.2|9086.2|9092.6|9087.6|9092.8|9087.8|9090.9|9085.9|44
1610973300000|2021-01-18 12:35:00|9092.4|9087.4|9092|9087|9092.4|9087.4|9089.7|9084.7|97
1610973600000|2021-01-18 12:40:00|9092.1|9087.1|9091.1|9086.1|9092.1|9087.1|9089.8|9084.8|38
1610973900000|2021-01-18 12:45:00|9091.2|9086.2|9091.1|9086.1|9091.7|9086.7|9090.8|9085.8|35
1610974200000|2021-01-18 12:50:00|9091.2|9086.2|9091.6|9086.6|9092.7|9087.7|9090.9|9085.9|47
1610974500000|2021-01-18 12:55:00|9091.7|9086.7|9093.9|9088.9|9095.4|9090.4|9091.7|9086.7|107
1610974800000|2021-01-18 13:00:00|9093.8|9088.8|9092.2|9087.2|9094.7|9089.7|9091.4|9086.4|65
1610975100000|2021-01-18 13:05:00|9092.4|9087.4|9091.9|9086.9|9092.4|9087.4|9091.5|9086.5|45
1610975400000|2021-01-18 13:10:00|9092|9087|9089.2|9084.2|9092.2|9087.2|9089|9084|41
1610975700000|2021-01-18 13:15:00|9089.3|9084.3|9088.3|9083.3|9089.7|9084.7|9088.3|9083.3|65
1610976000000|2021-01-18 13:20:00|9088.2|9083.2|9088.5|9083.5|9088.7|9083.7|9086.4|9081.4|33
1610976300000|2021-01-18 13:25:00|9088.4|9083.4|9088|9083|9088.9|9083.9|9087.5|9082.5|34
1610976600000|2021-01-18 13:30:00|9087.9|9082.9|9087.3|9082.3|9088.1|9083.1|9086.2|9081.2|56
1610976900000|2021-01-18 13:35:00|9087.1|9082.1|9086.4|9081.4|9087.3|9082.3|9085.3|9080.3|62
1610977200000|2021-01-18 13:40:00|9086.3|9081.3|9088.5|9083.5|9088.8|9083.8|9086.2|9081.2|54
1610977500000|2021-01-18 13:45:00|9088.6|9083.6|9087.9|9082.9|9088.8|9083.8|9087.2|9082.2|60
1610977800000|2021-01-18 13:50:00|9087.8|9082.8|9087.7|9082.7|9088.6|9083.6|9087.2|9082.2|37
1610978100000|2021-01-18 13:55:00|9087.8|9082.8|9085.5|9080.5|9088.1|9083.1|9085.2|9080.2|68
1610978400000|2021-01-18 14:00:00|9085.7|9080.7|9086.7|9081.7|9088.1|9083.1|9085.4|9080.4|70
1610978700000|2021-01-18 14:05:00|9086.8|9081.8|9084.7|9079.7|9087.5|9082.5|9084.5|9079.5|75
1610979000000|2021-01-18 14:10:00|9084.5|9079.5|9088|9083|9088.3|9083.3|9084.5|9079.5|34
1610979300000|2021-01-18 14:15:00|9088.1|9083.1|9088.5|9083.5|9089.2|9084.2|9086.3|9081.3|31
1610979600000|2021-01-18 14:20:00|9088.3|9083.3|9086.8|9081.8|9089.5|9084.5|9086.7|9081.7|43
1610979900000|2021-01-18 14:25:00|9086.9|9081.9|9086.8|9081.8|9088.1|9083.1|9086.2|9081.2|58
1610980200000|2021-01-18 14:30:00|9086.7|9081.7|9087.5|9082.5|9088.8|9083.8|9086.7|9081.7|30
1610980500000|2021-01-18 14:35:00|9087.6|9082.6|9086.2|9081.2|9087.6|9082.6|9085.9|9080.9|26
1610980800000|2021-01-18 14:40:00|9086.1|9081.1|9087.1|9082.1|9087.1|9082.1|9084.8|9079.8|21
1610981100000|2021-01-18 14:45:00|9086.8|9081.8|9083.3|9078.3|9086.8|9081.8|9082.8|9077.8|78
1610981400000|2021-01-18 14:50:00|9083.5|9078.5|9081.8|9076.8|9085.3|9080.3|9081.7|9076.7|119
1610981700000|2021-01-18 14:55:00|9082|9077|9082.2|9077.2|9083.1|9078.1|9081.2|9076.2|41
1610982000000|2021-01-18 15:00:00|9082.1|9077.1|9082.7|9077.7|9083.1|9078.1|9081.7|9076.7|75
1610982300000|2021-01-18 15:05:00|9082.8|9077.8|9081.8|9076.8|9083.1|9078.1|9081.2|9076.2|53
1610982600000|2021-01-18 15:10:00|9081.6|9076.6|9081.2|9076.2|9082.1|9077.1|9080.8|9075.8|30
1610982900000|2021-01-18 15:15:00|9081|9076|9083.5|9078.5|9083.8|9078.8|9080.7|9075.7|40
1610983200000|2021-01-18 15:20:00|9083.7|9078.7|9082.8|9077.8|9083.7|9078.7|9082.6|9077.6|27
1610983500000|2021-01-18 15:25:00|9082.7|9077.7|9083.7|9078.7|9084.1|9079.1|9081.2|9076.2|49
1610983800000|2021-01-18 15:30:00|9083.5|9078.5|9081.5|9076.5|9084.1|9079.1|9081.3|9076.3|22
1610984100000|2021-01-18 15:35:00|9081.6|9076.6|9080.4|9075.4|9081.6|9076.6|9078.2|9073.2|351
1610984400000|2021-01-18 15:40:00|9080.5|9075.5|9080.4|9075.4|9081.1|9076.1|9079.8|9074.8|118
1610984700000|2021-01-18 15:45:00|9080.5|9075.5|9082.5|9077.5|9083|9078|9080.4|9075.4|46
1610985000000|2021-01-18 15:50:00|9082.7|9077.7|9080.2|9075.2|9082.8|9077.8|9080.2|9075.2|37
1610985300000|2021-01-18 15:55:00|9080.4|9075.4|9078.4|9073.4|9080.8|9075.8|9077|9072|307
1610985600000|2021-01-18 16:00:00|9078.2|9073.2|9079.9|9074.9|9079.9|9074.9|9077.2|9072.2|81
1610985900000|2021-01-18 16:05:00|9079.7|9074.7|9078.4|9073.4|9079.7|9074.7|9077.5|9072.5|30
1610986200000|2021-01-18 16:10:00|9078.2|9073.2|9078.1|9073.1|9079.4|9074.4|9077.9|9072.9|27
1610986500000|2021-01-18 16:15:00|9078|9073|9076.9|9071.9|9078.5|9073.5|9076.6|9071.6|24
1610986800000|2021-01-18 16:20:00|9077|9072|9077.2|9072.2|9077.3|9072.3|9076.4|9071.4|32
1610987100000|2021-01-18 16:25:00|9077.4|9072.4|9076.9|9071.9|9077.4|9072.4|9076|9071|38
1610987400000|2021-01-18 16:30:00|9076.8|9071.8|9077|9072|9077.8|9072.8|9074.9|9069.9|71
1610987700000|2021-01-18 16:35:00|9076.9|9071.9|9076.1|9071.1|9077.8|9072.8|9076|9071|195
1610988000000|2021-01-18 16:40:00|9076|9071|9075.5|9070.5|9076.9|9071.9|9075.5|9070.5|51
1610988300000|2021-01-18 16:45:00|9075.6|9070.6|9076.2|9071.2|9076.2|9071.2|9074.5|9069.5|41
1610988600000|2021-01-18 16:50:00|9076|9071|9075.4|9070.4|9076.6|9071.6|9075|9070|74
1610988900000|2021-01-18 16:55:00|9075.3|9070.3|9075.9|9070.9|9075.9|9070.9|9075|9070|17
1610989200000|2021-01-18 17:00:00|9076.3|9071.3|9076.2|9071.2|9076.9|9071.9|9075.9|9070.9|39
1610989500000|2021-01-18 17:05:00|9076.4|9071.4|9076.9|9071.9|9076.9|9071.9|9076.2|9071.2|46
1610989800000|2021-01-18 17:10:00|9077|9072|9078|9073|9078|9073|9077|9072|24
1610990100000|2021-01-18 17:15:00|9077.9|9072.9|9078.7|9073.7|9079.4|9074.4|9077.9|9072.9|18
1610990400000|2021-01-18 17:20:00|9078.6|9073.6|9078.4|9073.4|9078.7|9073.7|9078.1|9073.1|29
1610990700000|2021-01-18 17:25:00|9078.2|9073.2|9080|9075|9080.2|9075.2|9078.1|9073.1|35
1610991000000|2021-01-18 17:30:00|9079.9|9074.9|9080.4|9075.4|9080.4|9075.4|9079.7|9074.7|20
1610991300000|2021-01-18 17:35:00|9080|9075|9080.4|9075.4|9080.5|9075.5|9079.9|9074.9|9
1610991600000|2021-01-18 17:40:00|9080.2|9075.2|9079.9|9074.9|9080.4|9075.4|9079.7|9074.7|6
1610991900000|2021-01-18 17:45:00|9080|9075|9079.7|9074.7|9080.5|9075.5|9079.3|9074.3|10
1610992200000|2021-01-18 17:50:00|9079.8|9074.8|9079.3|9074.3|9080.1|9075.1|9078.8|9073.8|44
1610992500000|2021-01-18 17:55:00|9079.4|9074.4|9078.3|9073.3|9079.8|9074.8|9078.2|9073.2|36
1611018000000|2021-01-19 01:00:00|9069.3|9064.3|9069.4|9064.4|9070.3|9065.3|9068.7|9063.7|144
1611018300000|2021-01-19 01:05:00|9069.5|9064.5|9069.1|9064.1|9070.7|9065.7|9068.9|9063.9|79
1611018600000|2021-01-19 01:10:00|9069.3|9064.3|9068.1|9063.1|9070.3|9065.3|9068.1|9063.1|40
1611018900000|2021-01-19 01:15:00|9068|9063|9067|9062|9069.4|9064.4|9067|9062|74
1611019200000|2021-01-19 01:20:00|9067.2|9062.2|9066.5|9061.5|9067.7|9062.7|9066.5|9061.5|25
1611019500000|2021-01-19 01:25:00|9066.6|9061.6|9066.6|9061.6|9068.8|9063.8|9066.1|9061.1|46
1611019800000|2021-01-19 01:30:00|9066.5|9061.5|9064.9|9059.9|9066.9|9061.9|9064.8|9059.8|133
1611020100000|2021-01-19 01:35:00|9065.2|9060.2|9064.3|9059.3|9065.2|9060.2|9063.8|9058.8|81
1611020400000|2021-01-19 01:40:00|9064.4|9059.4|9064.1|9059.1|9064.9|9059.9|9063.8|9058.8|29
1611020700000|2021-01-19 01:45:00|9063.9|9058.9|9065.3|9060.3|9066.2|9061.2|9063.8|9058.8|58
1611021000000|2021-01-19 01:50:00|9065.4|9060.4|9065.2|9060.2|9065.8|9060.8|9064.8|9059.8|8
1611021300000|2021-01-19 01:55:00|9065.3|9060.3|9067.1|9062.1|9067.1|9062.1|9064.8|9059.8|49
1611021600000|2021-01-19 02:00:00|9066.8|9061.8|9067.3|9062.3|9068.1|9063.1|9066.8|9061.8|46
1611021900000|2021-01-19 02:05:00|9067|9062|9067.7|9062.7|9068.9|9063.9|9066.6|9061.6|52
1611022200000|2021-01-19 02:10:00|9067.8|9062.8|9067|9062|9068.6|9063.6|9067|9062|28
1611022500000|2021-01-19 02:15:00|9066.8|9061.8|9064.6|9059.6|9066.8|9061.8|9064.6|9059.6|46
1611022800000|2021-01-19 02:20:00|9064.7|9059.7|9065.4|9060.4|9065.7|9060.7|9064.6|9059.6|33
1611023100000|2021-01-19 02:25:00|9065.6|9060.6|9065.3|9060.3|9066.1|9061.1|9064.9|9059.9|21
1611023400000|2021-01-19 02:30:00|9065.1|9060.1|9065.4|9060.4|9066.4|9061.4|9065|9060|12
1611023700000|2021-01-19 02:35:00|9065.5|9060.5|9066.2|9061.2|9066.2|9061.2|9065|9060|26
1611024000000|2021-01-19 02:40:00|9066|9061|9066|9061|9066.3|9061.3|9065.5|9060.5|11
1611024300000|2021-01-19 02:45:00|9065.9|9060.9|9066.8|9061.8|9066.9|9061.9|9065|9060|20
1611024600000|2021-01-19 02:50:00|9066.9|9061.9|9067.8|9062.8|9068.1|9063.1|9066.8|9061.8|45
1611024900000|2021-01-19 02:55:00|9067.6|9062.6|9068.8|9063.8|9069.1|9064.1|9067.3|9062.3|18
1611025200000|2021-01-19 03:00:00|9068.9|9063.9|9068.3|9063.3|9070.6|9065.6|9068.3|9063.3|34
1611025500000|2021-01-19 03:05:00|9068.4|9063.4|9069.5|9064.5|9069.8|9064.8|9068|9063|14
1611025800000|2021-01-19 03:10:00|9069.4|9064.4|9069.2|9064.2|9070.2|9065.2|9068.8|9063.8|11
1611026100000|2021-01-19 03:15:00|9068.9|9063.9|9069.1|9064.1|9069.3|9064.3|9068.1|9063.1|35
1611026400000|2021-01-19 03:20:00|9069.3|9064.3|9069|9064|9069.8|9064.8|9068.6|9063.6|15
1611026700000|2021-01-19 03:25:00|9069.2|9064.2|9067.5|9062.5|9069.4|9064.4|9067.5|9062.5|35
1611027000000|2021-01-19 03:30:00|9067.3|9062.3|9067.4|9062.4|9067.5|9062.5|9066.5|9061.5|94
1611027300000|2021-01-19 03:35:00|9067.5|9062.5|9067.4|9062.4|9068.7|9063.7|9067.4|9062.4|13
1611027600000|2021-01-19 03:40:00|9067.5|9062.5|9067.3|9062.3|9067.7|9062.7|9067|9062|4
1611027900000|2021-01-19 03:45:00|9067.1|9062.1|9067|9062|9067.7|9062.7|9067|9062|11
1611028200000|2021-01-19 03:50:00|9067.1|9062.1|9066.7|9061.7|9067.1|9062.1|9066|9061|6
1611028500000|2021-01-19 03:55:00|9066.5|9061.5|9066.7|9061.7|9066.7|9061.7|9066|9061|3
1611028800000|2021-01-19 04:00:00|9066.5|9061.5|9067.2|9062.2|9067.2|9062.2|9066.4|9061.4|12
1611029100000|2021-01-19 04:05:00|9067|9062|9067.2|9062.2|9067.2|9062.2|9067|9062|0
1611029400000|2021-01-19 04:10:00|9066.9|9061.9|9067.4|9062.4|9067.5|9062.5|9066.9|9061.9|13
1611029700000|2021-01-19 04:15:00|9067.2|9062.2|9067.4|9062.4|9067.8|9062.8|9067.1|9062.1|9
1611030000000|2021-01-19 04:20:00|9067.5|9062.5|9067.4|9062.4|9067.5|9062.5|9067.4|9062.4|7
1611030300000|2021-01-19 04:25:00|9067.5|9062.5|9068.5|9063.5|9068.7|9063.7|9067.4|9062.4|57
1611030600000|2021-01-19 04:30:00|9068.4|9063.4|9067.4|9062.4|9068.4|9063.4|9067.4|9062.4|12
1611030900000|2021-01-19 04:35:00|9067.5|9062.5|9067|9062|9067.5|9062.5|9067|9062|3
1611031200000|2021-01-19 04:40:00|9067.1|9062.1|9067|9062|9067.3|9062.3|9066.8|9061.8|4
1611031500000|2021-01-19 04:45:00|9067.3|9062.3|9067.2|9062.2|9067.5|9062.5|9067|9062|8
1611031800000|2021-01-19 04:50:00|9067.4|9062.4|9067.5|9062.5|9067.7|9062.7|9067.2|9062.2|2
1611032100000|2021-01-19 04:55:00|9067.4|9062.4|9067.3|9062.3|9067.5|9062.5|9067|9062|2
1611032400000|2021-01-19 05:00:00|9067.1|9062.1|9067|9062|9067.3|9062.3|9066.6|9061.6|36
1611032700000|2021-01-19 05:05:00|9067.1|9062.1|9067.4|9062.4|9068.2|9063.2|9067.1|9062.1|31
1611033000000|2021-01-19 05:10:00|9067.2|9062.2|9067.5|9062.5|9067.7|9062.7|9066.6|9061.6|10
1611033300000|2021-01-19 05:15:00|9067.4|9062.4|9066.3|9061.3|9067.4|9062.4|9066.1|9061.1|19
1611033600000|2021-01-19 05:20:00|9066.1|9061.1|9066.4|9061.4|9066.8|9061.8|9066.1|9061.1|9
1611033900000|2021-01-19 05:25:00|9066.5|9061.5|9066.8|9061.8|9066.8|9061.8|9066.4|9061.4|9
1611034200000|2021-01-19 05:30:00|9067|9062|9068.7|9063.7|9068.7|9063.7|9067|9062|56
1611034500000|2021-01-19 05:35:00|9068.9|9063.9|9069.4|9064.4|9069.5|9064.5|9068.8|9063.8|7
1611034800000|2021-01-19 05:40:00|9069.3|9064.3|9070.4|9065.4|9070.6|9065.6|9069.3|9064.3|46
1611035100000|2021-01-19 05:45:00|9070.3|9065.3|9069.3|9064.3|9070.7|9065.7|9069.3|9064.3|32
1611035400000|2021-01-19 05:50:00|9070|9065|9068.7|9063.7|9070.1|9065.1|9068.7|9063.7|28
1611035700000|2021-01-19 05:55:00|9068.4|9063.4|9067.2|9062.2|9069|9064|9067.2|9062.2|31
1611036000000|2021-01-19 06:00:00|9067.3|9062.3|9067.8|9062.8|9069|9064|9067.2|9062.2|22
1611036300000|2021-01-19 06:05:00|9067.9|9062.9|9068.4|9063.4|9068.6|9063.6|9066.5|9061.5|34
1611036600000|2021-01-19 06:10:00|9068.3|9063.3|9068.1|9063.1|9068.4|9063.4|9067.4|9062.4|23
1611036900000|2021-01-19 06:15:00|9067.9|9062.9|9067.7|9062.7|9068.7|9063.7|9067.5|9062.5|40
1611037200000|2021-01-19 06:20:00|9067.5|9062.5|9067.7|9062.7|9068.1|9063.1|9067.3|9062.3|18
1611037500000|2021-01-19 06:25:00|9067.5|9062.5|9068.4|9063.4|9068.7|9063.7|9067.5|9062.5|14
1611037800000|2021-01-19 06:30:00|9068.3|9063.3|9069.3|9064.3|9069.6|9064.6|9068.3|9063.3|20
1611038100000|2021-01-19 06:35:00|9069.4|9064.4|9069.7|9064.7|9070|9065|9068.8|9063.8|21
1611038400000|2021-01-19 06:40:00|9069.4|9064.4|9068.8|9063.8|9069.6|9064.6|9068.8|9063.8|50
1611038700000|2021-01-19 06:45:00|9068.7|9063.7|9068|9063|9069.5|9064.5|9067.7|9062.7|10
1611039000000|2021-01-19 06:50:00|9067.8|9062.8|9067.8|9062.8|9068.7|9063.7|9067.7|9062.7|3
1611039300000|2021-01-19 06:55:00|9068|9063|9067.3|9062.3|9068.5|9063.5|9067.3|9062.3|12
1611039600000|2021-01-19 07:00:00|9067.1|9062.1|9069.4|9064.4|9070.5|9065.5|9067.1|9062.1|52
1611039900000|2021-01-19 07:05:00|9069.3|9064.3|9068.3|9063.3|9070.5|9065.5|9067.9|9062.9|15
1611040200000|2021-01-19 07:10:00|9068.4|9063.4|9068.8|9063.8|9069.7|9064.7|9067.9|9062.9|16
1611040500000|2021-01-19 07:15:00|9069|9064|9071.6|9066.6|9071.6|9066.6|9068.7|9063.7|30
1611040800000|2021-01-19 07:20:00|9071.4|9066.4|9076|9071|9076|9071|9071.3|9066.3|60
1611041100000|2021-01-19 07:25:00|9076.1|9071.1|9073|9068|9076.2|9071.2|9072.5|9067.5|34
1611041400000|2021-01-19 07:30:00|9072.8|9067.8|9072.8|9067.8|9074.1|9069.1|9072.4|9067.4|46
1611041700000|2021-01-19 07:35:00|9072.7|9067.7|9069.2|9064.2|9072.7|9067.7|9069.1|9064.1|56
1611042000000|2021-01-19 07:40:00|9069.3|9064.3|9067.4|9062.4|9069.6|9064.6|9067.1|9062.1|54
1611042300000|2021-01-19 07:45:00|9067.8|9062.8|9064|9059|9068.2|9063.2|9062.2|9057.2|140
1611042600000|2021-01-19 07:50:00|9064.2|9059.2|9062.7|9057.7|9064.2|9059.2|9061.8|9056.8|75
1611042900000|2021-01-19 07:55:00|9062.5|9057.5|9063.9|9058.9|9064.7|9059.7|9062.5|9057.5|51
1611043200000|2021-01-19 08:00:00|9063.7|9058.7|9056.1|9051.1|9064.2|9059.2|9054.9|9049.9|232
1611043500000|2021-01-19 08:05:00|9056.2|9051.2|9058.8|9053.8|9059.1|9054.1|9054.8|9049.8|214
1611043800000|2021-01-19 08:10:00|9058.7|9053.7|9061.5|9056.5|9062.2|9057.2|9057.8|9052.8|102
1611044100000|2021-01-19 08:15:00|9061.4|9056.4|9057.5|9052.5|9061.7|9056.7|9057.4|9052.4|91
1611044400000|2021-01-19 08:20:00|9057.7|9052.7|9057.9|9052.9|9059.7|9054.7|9056.8|9051.8|86
1611044700000|2021-01-19 08:25:00|9058|9053|9057.9|9052.9|9059.1|9054.1|9056.9|9051.9|79
1611045000000|2021-01-19 08:30:00|9057.8|9052.8|9057.8|9052.8|9059.2|9054.2|9057|9052|64
1611045300000|2021-01-19 08:35:00|9057.6|9052.6|9061.3|9056.3|9061.5|9056.5|9057.6|9052.6|75
1611045600000|2021-01-19 08:40:00|9061.1|9056.1|9057.9|9052.9|9061.1|9056.1|9057.9|9052.9|38
1611045900000|2021-01-19 08:45:00|9057.6|9052.6|9058.1|9053.1|9060.5|9055.5|9057.4|9052.4|71
1611046200000|2021-01-19 08:50:00|9058.3|9053.3|9057.6|9052.6|9060.4|9055.4|9057.6|9052.6|49
1611046500000|2021-01-19 08:55:00|9057.7|9052.7|9062.1|9057.1|9062.8|9057.8|9057.6|9052.6|138
1611046800000|2021-01-19 09:00:00|9061.9|9056.9|9060.4|9055.4|9064.3|9059.3|9060.4|9055.4|99
1611047100000|2021-01-19 09:05:00|9060.5|9055.5|9063.3|9058.3|9063.4|9058.4|9060.3|9055.3|42
1611047400000|2021-01-19 09:10:00|9063|9058|9064.4|9059.4|9064.8|9059.8|9063|9058|49
1611047700000|2021-01-19 09:15:00|9064.2|9059.2|9062.4|9057.4|9065.5|9060.5|9062.1|9057.1|30
1611048000000|2021-01-19 09:20:00|9062.5|9057.5|9059.9|9054.9|9062.9|9057.9|9059.6|9054.6|29
1611048300000|2021-01-19 09:25:00|9060|9055|9059.1|9054.1|9060.4|9055.4|9059.1|9054.1|44
1611048600000|2021-01-19 09:30:00|9059|9054|9058.7|9053.7|9059.4|9054.4|9056.6|9051.6|81
1611048900000|2021-01-19 09:35:00|9058.9|9053.9|9057.6|9052.6|9060.8|9055.8|9057.6|9052.6|47
1611049200000|2021-01-19 09:40:00|9057.7|9052.7|9056.4|9051.4|9057.7|9052.7|9054.9|9049.9|61
1611049500000|2021-01-19 09:45:00|9056.5|9051.5|9054.4|9049.4|9056.8|9051.8|9053.9|9048.9|48
1611049800000|2021-01-19 09:50:00|9054.2|9049.2|9053.7|9048.7|9056.5|9051.5|9052.4|9047.4|65
1611050100000|2021-01-19 09:55:00|9053.5|9048.5|9055.1|9050.1|9056.1|9051.1|9053.1|9048.1|46
1611050400000|2021-01-19 10:00:00|9054.8|9049.8|9052|9047|9055.1|9050.1|9051.7|9046.7|36
1611050700000|2021-01-19 10:05:00|9052.2|9047.2|9050.6|9045.6|9052.2|9047.2|9049|9044|96
1611051000000|2021-01-19 10:10:00|9050.5|9045.5|9048.4|9043.4|9050.9|9045.9|9047.9|9042.9|59
1611051300000|2021-01-19 10:15:00|9048|9043|9049.1|9044.1|9050.6|9045.6|9048|9043|77
1611051600000|2021-01-19 10:20:00|9049|9044|9048.5|9043.5|9049.4|9044.4|9046.4|9041.4|60
1611051900000|2021-01-19 10:25:00|9048.6|9043.6|9049|9044|9050.4|9045.4|9048.6|9043.6|38
1611052200000|2021-01-19 10:30:00|9048.9|9043.9|9049.6|9044.6|9050.8|9045.8|9048.5|9043.5|21
1611052500000|2021-01-19 10:35:00|9049.9|9044.9|9049|9044|9050.4|9045.4|9048.6|9043.6|29
1611052800000|2021-01-19 10:40:00|9049.1|9044.1|9047.2|9042.2|9049.6|9044.6|9047|9042|38
1611053100000|2021-01-19 10:45:00|9047.1|9042.1|9047.4|9042.4|9048.3|9043.3|9046.7|9041.7|76
1611053400000|2021-01-19 10:50:00|9047.2|9042.2|9048|9043|9048.2|9043.2|9044|9039|182
1611053700000|2021-01-19 10:55:00|9048.1|9043.1|9048|9043|9049.2|9044.2|9046.6|9041.6|62
1611054000000|2021-01-19 11:00:00|9047.8|9042.8|9045.4|9040.4|9047.9|9042.9|9045|9040|32
1611054300000|2021-01-19 11:05:00|9045.5|9040.5|9046.6|9041.6|9047.2|9042.2|9045.4|9040.4|38
1611054600000|2021-01-19 11:10:00|9046.8|9041.8|9044.9|9039.9|9046.9|9041.9|9044.5|9039.5|67
1611054900000|2021-01-19 11:15:00|9045.1|9040.1|9043.9|9038.9|9045.4|9040.4|9042.5|9037.5|129
1611055200000|2021-01-19 11:20:00|9044|9039|9046.9|9041.9|9046.9|9041.9|9043.5|9038.5|41
1611055500000|2021-01-19 11:25:00|9047|9042|9045.9|9040.9|9047|9042|9045.8|9040.8|54
1611055800000|2021-01-19 11:30:00|9045.6|9040.6|9045.1|9040.1|9047.3|9042.3|9045|9040|65
1611056100000|2021-01-19 11:35:00|9045.3|9040.3|9047.9|9042.9|9048|9043|9044.5|9039.5|52
1611056400000|2021-01-19 11:40:00|9047.7|9042.7|9048.6|9043.6|9048.9|9043.9|9047.6|9042.6|50
1611056700000|2021-01-19 11:45:00|9048.5|9043.5|9047.9|9042.9|9048.8|9043.8|9047.5|9042.5|30
1611057000000|2021-01-19 11:50:00|9047.6|9042.6|9047.1|9042.1|9048|9043|9047|9042|23
1611057300000|2021-01-19 11:55:00|9047|9042|9048.8|9043.8|9048.9|9043.9|9046.5|9041.5|43
1611057600000|2021-01-19 12:00:00|9048.5|9043.5|9051.3|9046.3|9051.3|9046.3|9048.4|9043.4|59
1611057900000|2021-01-19 12:05:00|9051.1|9046.1|9048.5|9043.5|9051.3|9046.3|9048.5|9043.5|48
1611058200000|2021-01-19 12:10:00|9048.2|9043.2|9047.3|9042.3|9048.4|9043.4|9046.6|9041.6|43
1611058500000|2021-01-19 12:15:00|9047.4|9042.4|9047|9042|9047.9|9042.9|9046.5|9041.5|49
1611058800000|2021-01-19 12:20:00|9046.7|9041.7|9045.7|9040.7|9047.4|9042.4|9044.5|9039.5|47
1611059100000|2021-01-19 12:25:00|9045.6|9040.6|9046.8|9041.8|9047.5|9042.5|9045.5|9040.5|19
1611059400000|2021-01-19 12:30:00|9046.9|9041.9|9049.2|9044.2|9049.2|9044.2|9046.5|9041.5|39
1611059700000|2021-01-19 12:35:00|9049.1|9044.1|9047.5|9042.5|9049.4|9044.4|9047.5|9042.5|51
1611060000000|2021-01-19 12:40:00|9047.3|9042.3|9049.3|9044.3|9049.4|9044.4|9047.3|9042.3|50
1611060300000|2021-01-19 12:45:00|9049.2|9044.2|9051|9046|9051.3|9046.3|9049|9044|57
1611060600000|2021-01-19 12:50:00|9052.1|9047.1|9051.1|9046.1|9052.1|9047.1|9050.2|9045.2|230
1611060900000|2021-01-19 12:55:00|9051.2|9046.2|9051.2|9046.2|9051.8|9046.8|9048|9043|128
1611061200000|2021-01-19 13:00:00|9051.3|9046.3|9050.6|9045.6|9053.2|9048.2|9050.4|9045.4|50
1611061500000|2021-01-19 13:05:00|9050.4|9045.4|9049.6|9044.6|9050.8|9045.8|9048.7|9043.7|75
1611061800000|2021-01-19 13:10:00|9049.7|9044.7|9047.7|9042.7|9049.8|9044.8|9047.4|9042.4|68
1611062100000|2021-01-19 13:15:00|9047.5|9042.5|9047.8|9042.8|9048.8|9043.8|9046.5|9041.5|67
1611062400000|2021-01-19 13:20:00|9047.9|9042.9|9047.2|9042.2|9049.8|9044.8|9046.9|9041.9|88
1611062700000|2021-01-19 13:25:00|9047|9042|9048.3|9043.3|9048.3|9043.3|9046.7|9041.7|74
1611063000000|2021-01-19 13:30:00|9048.4|9043.4|9045.3|9040.3|9048.8|9043.8|9045|9040|110
1611063300000|2021-01-19 13:35:00|9045.1|9040.1|9044.5|9039.5|9045.1|9040.1|9041.6|9036.6|223
1611063600000|2021-01-19 13:40:00|9044.7|9039.7|9042.4|9037.4|9044.9|9039.9|9042.4|9037.4|70
1611063900000|2021-01-19 13:45:00|9042.5|9037.5|9042.4|9037.4|9043.3|9038.3|9041.5|9036.5|95
1611064200000|2021-01-19 13:50:00|9042.3|9037.3|9044.7|9039.7|9044.7|9039.7|9042|9037|149
1611064500000|2021-01-19 13:55:00|9044.8|9039.8|9045|9040|9045.8|9040.8|9043.5|9038.5|59
1611064800000|2021-01-19 14:00:00|9045.1|9040.1|9044.8|9039.8|9045.4|9040.4|9043.5|9038.5|44
1611065100000|2021-01-19 14:05:00|9044.9|9039.9|9043.3|9038.3|9044.9|9039.9|9042.1|9037.1|100
1611065400000|2021-01-19 14:10:00|9043.1|9038.1|9040|9035|9044.7|9039.7|9039.9|9034.9|130
1611065700000|2021-01-19 14:15:00|9040.5|9035.5|9042|9037|9042.3|9037.3|9039.6|9034.6|88
1611066000000|2021-01-19 14:20:00|9041.9|9036.9|9041.5|9036.5|9042.2|9037.2|9039.7|9034.7|140
1611066300000|2021-01-19 14:25:00|9041.4|9036.4|9042.4|9037.4|9042.4|9037.4|9040|9035|51
1611066600000|2021-01-19 14:30:00|9042.5|9037.5|9047.4|9042.4|9047.8|9042.8|9042|9037|554
1611066900000|2021-01-19 14:35:00|9047.3|9042.3|9050|9045|9050.4|9045.4|9047|9042|254
1611067200000|2021-01-19 14:40:00|9049.9|9044.9|9050.3|9045.3|9050.4|9045.4|9048|9043|62
1611067500000|2021-01-19 14:45:00|9050.4|9045.4|9053|9048|9053.2|9048.2|9049|9044|150
1611067800000|2021-01-19 14:50:00|9053.3|9048.3|9053.8|9048.8|9055.5|9050.5|9053|9048|233
1611068100000|2021-01-19 14:55:00|9053.9|9048.9|9053.8|9048.8|9055.3|9050.3|9052|9047|176
1611068400000|2021-01-19 15:00:00|9054|9049|9054.1|9049.1|9055.9|9050.9|9052.8|9047.8|260
1611068700000|2021-01-19 15:05:00|9054.3|9049.3|9054.7|9049.7|9055.4|9050.4|9051.8|9046.8|150
1611069000000|2021-01-19 15:10:00|9054.5|9049.5|9057|9052|9057.3|9052.3|9054.4|9049.4|105
1611069300000|2021-01-19 15:15:00|9057.2|9052.2|9055.4|9050.4|9057.9|9052.9|9055|9050|108
1611069600000|2021-01-19 15:20:00|9055.6|9050.6|9054.9|9049.9|9056.1|9051.1|9054.4|9049.4|124
1611069900000|2021-01-19 15:25:00|9054.8|9049.8|9055.3|9050.3|9056.4|9051.4|9054.1|9049.1|164
1611070200000|2021-01-19 15:30:00|9055.2|9050.2|9050.2|9045.2|9055.8|9050.8|9049.7|9044.7|524
1611070500000|2021-01-19 15:35:00|9050.1|9045.1|9050.6|9045.6|9050.9|9045.9|9048.1|9043.1|134
1611070800000|2021-01-19 15:40:00|9050.8|9045.8|9048|9043|9050.9|9045.9|9047.7|9042.7|77
1611071100000|2021-01-19 15:45:00|9047.9|9042.9|9050|9045|9051.4|9046.4|9047.1|9042.1|90
1611071400000|2021-01-19 15:50:00|9050.2|9045.2|9054|9049|9054.4|9049.4|9049.2|9044.2|116
1611071700000|2021-01-19 15:55:00|9053.6|9048.6|9050.3|9045.3|9054.4|9049.4|9049.6|9044.6|348
1611072000000|2021-01-19 16:00:00|9050.2|9045.2|9051.9|9046.9|9052.8|9047.8|9049.5|9044.5|402
1611072300000|2021-01-19 16:05:00|9051.8|9046.8|9046.8|9041.8|9051.8|9046.8|9046.8|9041.8|116
1611072600000|2021-01-19 16:10:00|9046.6|9041.6|9048.4|9043.4|9048.5|9043.5|9046|9041|151
1611072900000|2021-01-19 16:15:00|9048.3|9043.3|9051.8|9046.8|9051.9|9046.9|9048|9043|114
1611073200000|2021-01-19 16:20:00|9051.5|9046.5|9053.6|9048.6|9053.9|9048.9|9050.5|9045.5|186
1611073500000|2021-01-19 16:25:00|9053.4|9048.4|9054.6|9049.6|9055.8|9050.8|9053.4|9048.4|100
1611073800000|2021-01-19 16:30:00|9054.8|9049.8|9054.2|9049.2|9055.8|9050.8|9053.5|9048.5|86
1611074100000|2021-01-19 16:35:00|9054.3|9049.3|9053.2|9048.2|9055.3|9050.3|9052.9|9047.9|42
1611074400000|2021-01-19 16:40:00|9053.1|9048.1|9051.5|9046.5|9053.7|9048.7|9051.5|9046.5|64
1611074700000|2021-01-19 16:45:00|9051.7|9046.7|9050.1|9045.1|9051.8|9046.8|9048.6|9043.6|72
1611075000000|2021-01-19 16:50:00|9050|9045|9049.8|9044.8|9050.5|9045.5|9049.5|9044.5|44
1611075300000|2021-01-19 16:55:00|9049.6|9044.6|9049.9|9044.9|9049.9|9044.9|9048.5|9043.5|39
1611075600000|2021-01-19 17:00:00|9049.8|9044.8|9050.3|9045.3|9050.3|9045.3|9049.5|9044.5|21
1611075900000|2021-01-19 17:05:00|9050.4|9045.4|9051.2|9046.2|9052.3|9047.3|9049.7|9044.7|32
1611076200000|2021-01-19 17:10:00|9051.3|9046.3|9052.3|9047.3|9052.9|9047.9|9050.5|9045.5|56
1611076500000|2021-01-19 17:15:00|9052.5|9047.5|9051.4|9046.4|9052.7|9047.7|9051.4|9046.4|32
1611076800000|2021-01-19 17:20:00|9051.3|9046.3|9053.3|9048.3|9053.3|9048.3|9051|9046|280
1611077100000|2021-01-19 17:25:00|9053.5|9048.5|9053|9048|9055.2|9050.2|9053|9048|65
1611077400000|2021-01-19 17:30:00|9052.9|9047.9|9052.6|9047.6|9053.8|9048.8|9052.4|9047.4|94
1611077700000|2021-01-19 17:35:00|9052.4|9047.4|9050.5|9045.5|9052.5|9047.5|9049.4|9044.4|90
1611078000000|2021-01-19 17:40:00|9050.4|9045.4|9048.8|9043.8|9050.5|9045.5|9048.5|9043.5|69
1611078300000|2021-01-19 17:45:00|9048.9|9043.9|9049.4|9044.4|9049.5|9044.5|9048.6|9043.6|27
1611078600000|2021-01-19 17:50:00|9049.7|9044.7|9052.4|9047.4|9052.4|9047.4|9049.7|9044.7|110
1611078900000|2021-01-19 17:55:00|9052.5|9047.5|9052.1|9047.1|9053.9|9048.9|9052.1|9047.1|73
1611079200000|2021-01-19 18:00:00|9052.3|9047.3|9051.6|9046.6|9052.4|9047.4|9051|9046|28
1611079500000|2021-01-19 18:05:00|9051.8|9046.8|9052|9047|9052.2|9047.2|9050.9|9045.9|18
1611079800000|2021-01-19 18:10:00|9052.2|9047.2|9052|9047|9052.4|9047.4|9051.5|9046.5|23
1611080100000|2021-01-19 18:15:00|9052.3|9047.3|9051.6|9046.6|9052.3|9047.3|9051|9046|60
1611080400000|2021-01-19 18:20:00|9051.8|9046.8|9052.1|9047.1|9052.6|9047.6|9051.7|9046.7|27
1611080700000|2021-01-19 18:25:00|9051.8|9046.8|9054.2|9049.2|9054.2|9049.2|9051.5|9046.5|14
1611081000000|2021-01-19 18:30:00|9054|9049|9053.9|9048.9|9054.8|9049.8|9053.6|9048.6|21
1611081300000|2021-01-19 18:35:00|9053.8|9048.8|9052.7|9047.7|9053.8|9048.8|9051.9|9046.9|17
1611081600000|2021-01-19 18:40:00|9052.8|9047.8|9053.8|9048.8|9053.8|9048.8|9052.5|9047.5|11
1611081900000|2021-01-19 18:45:00|9053.9|9048.9|9052.8|9047.8|9054.2|9049.2|9052|9047|47
1611082200000|2021-01-19 18:50:00|9052.5|9047.5|9053|9048|9053.8|9048.8|9052.4|9047.4|22
1611082500000|2021-01-19 18:55:00|9052.9|9047.9|9053.2|9048.2|9053.8|9048.8|9052.5|9047.5|28
1611082800000|2021-01-19 19:00:00|9053.3|9048.3|9054.3|9049.3|9054.4|9049.4|9053.1|9048.1|19
1611083100000|2021-01-19 19:05:00|9054.2|9049.2|9053.2|9048.2|9054.3|9049.3|9052.5|9047.5|11
1611083400000|2021-01-19 19:10:00|9053|9048|9052.5|9047.5|9053.4|9048.4|9052.5|9047.5|13
1611083700000|2021-01-19 19:15:00|9052.4|9047.4|9052.3|9047.3|9052.6|9047.6|9052.1|9047.1|24
1611084000000|2021-01-19 19:20:00|9052.4|9047.4|9052|9047|9052.6|9047.6|9051.9|9046.9|12
1611084300000|2021-01-19 19:25:00|9051.9|9046.9|9053.8|9048.8|9054.2|9049.2|9051.8|9046.8|33
1611084600000|2021-01-19 19:30:00|9053.7|9048.7|9053.2|9048.2|9054.3|9049.3|9053|9048|51
1611084900000|2021-01-19 19:35:00|9053|9048|9051.1|9046.1|9053.2|9048.2|9051.1|9046.1|27
1611085200000|2021-01-19 19:40:00|9050.9|9045.9|9050.4|9045.4|9050.9|9045.9|9049.7|9044.7|51
1611085500000|2021-01-19 19:45:00|9050.5|9045.5|9049.1|9044.1|9050.8|9045.8|9049|9044|52
1611085800000|2021-01-19 19:50:00|9049.3|9044.3|9048.4|9043.4|9049.5|9044.5|9048|9043|50
1611086100000|2021-01-19 19:55:00|9048.3|9043.3|9049.6|9044.6|9049.6|9044.6|9046.6|9041.6|153
1611086400000|2021-01-19 20:00:00|9049.8|9044.8|9050.7|9045.7|9050.9|9045.9|9049|9044|64
1611086700000|2021-01-19 20:05:00|9050.5|9045.5|9050.3|9045.3|9050.9|9045.9|9049.9|9044.9|4
1611087000000|2021-01-19 20:10:00|9050.1|9045.1|9049.3|9044.3|9050.3|9045.3|9049|9044|25
1611087300000|2021-01-19 20:15:00|9049.2|9044.2|9049.3|9044.3|9050.2|9045.2|9049.2|9044.2|13
1611087600000|2021-01-19 20:20:00|9049.4|9044.4|9049.9|9044.9|9049.9|9044.9|9048.9|9043.9|8
1611087900000|2021-01-19 20:25:00|9049.8|9044.8|9050.3|9045.3|9050.4|9045.4|9049.1|9044.1|6
1611088200000|2021-01-19 20:30:00|9050.4|9045.4|9049.9|9044.9|9050.9|9045.9|9049.8|9044.8|23
1611088500000|2021-01-19 20:35:00|9050.1|9045.1|9050.6|9045.6|9051.1|9046.1|9050|9045|30
1611088800000|2021-01-19 20:40:00|9050.9|9045.9|9051.4|9046.4|9051.4|9046.4|9050.5|9045.5|26
1611089100000|2021-01-19 20:45:00|9051.1|9046.1|9051|9046|9051.1|9046.1|9050.5|9045.5|27
1611089400000|2021-01-19 20:50:00|9050.9|9045.9|9049.3|9044.3|9051|9046|9049|9044|32
1611089700000|2021-01-19 20:55:00|9049.4|9044.4|9048.8|9043.8|9051.3|9046.3|9048.6|9043.6|89
1611090000000|2021-01-19 21:00:00|9048.9|9043.9|9049.3|9044.3|9049.9|9044.9|9048.9|9043.9|26
1611090300000|2021-01-19 21:05:00|9049.4|9044.4|9049.1|9044.1|9049.9|9044.9|9048.7|9043.7|26
1611090600000|2021-01-19 21:10:00|9049.3|9044.3|9049.3|9044.3|9049.4|9044.4|9049|9044|16
1611090900000|2021-01-19 21:15:00|9049.4|9044.4|9049.6|9044.6|9049.8|9044.8|9049|9044|45
1611091200000|2021-01-19 21:20:00|9049.5|9044.5|9049.2|9044.2|9049.5|9044.5|9049|9044|6
1611091500000|2021-01-19 21:25:00|9049.3|9044.3|9049.1|9044.1|9049.4|9044.4|9049.1|9044.1|5
1611091800000|2021-01-19 21:30:00|9049|9044|9048.4|9043.4|9049.4|9044.4|9048|9043|17
1611092100000|2021-01-19 21:35:00|9048.8|9043.8|9048.5|9043.5|9048.9|9043.9|9048|9043|12
1611092400000|2021-01-19 21:40:00|9048.4|9043.4|9048.3|9043.3|9048.5|9043.5|9048|9043|9
1611092700000|2021-01-19 21:45:00|9048.4|9043.4|9048.1|9043.1|9048.4|9043.4|9048|9043|28
1611093000000|2021-01-19 21:50:00|9048|9043|9047.9|9042.9|9048|9043|9047.4|9042.4|10
1611093300000|2021-01-19 21:55:00|9048|9043|9050.1|9043.1|9050.1|9043.6|9047.8|9042.4|12
1611104400000|2021-01-20 01:00:00|9040.3|9035.3|9038.4|9033.4|9040.3|9035.3|9037.7|9032.7|148
1611104700000|2021-01-20 01:05:00|9038.2|9033.2|9041.8|9036.8|9042|9037|9038.2|9033.2|42
1611105000000|2021-01-20 01:10:00|9042|9037|9043.9|9038.9|9043.9|9038.9|9042|9037|13
1611105300000|2021-01-20 01:15:00|9044|9039|9041.1|9036.1|9044.6|9039.6|9040.7|9035.7|62
1611105600000|2021-01-20 01:20:00|9041.3|9036.3|9041.7|9036.7|9042.9|9037.9|9041.1|9036.1|9
1611105900000|2021-01-20 01:25:00|9042|9037|9042.7|9037.7|9043|9038|9041.1|9036.1|15
1611106200000|2021-01-20 01:30:00|9042.5|9037.5|9040.1|9035.1|9042.5|9037.5|9039.7|9034.7|32
1611106500000|2021-01-20 01:35:00|9040.3|9035.3|9039.2|9034.2|9040.3|9035.3|9038.5|9033.5|14
1611106800000|2021-01-20 01:40:00|9039.4|9034.4|9039.6|9034.6|9040.5|9035.5|9039|9034|26
1611107100000|2021-01-20 01:45:00|9039.8|9034.8|9038.1|9033.1|9039.9|9034.9|9037.2|9032.2|34
1611107400000|2021-01-20 01:50:00|9038|9033|9038.4|9033.4|9038.5|9033.5|9037.7|9032.7|31
1611107700000|2021-01-20 01:55:00|9038.2|9033.2|9039.2|9034.2|9039.5|9034.5|9038.2|9033.2|83
1611108000000|2021-01-20 02:00:00|9039.5|9034.5|9038.5|9033.5|9039.8|9034.8|9038.2|9033.2|50
1611108300000|2021-01-20 02:05:00|9038.7|9033.7|9037.1|9032.1|9038.9|9033.9|9037|9032|26
1611108600000|2021-01-20 02:10:00|9037|9032|9037|9032|9037.1|9032.1|9036.2|9031.2|39
1611108900000|2021-01-20 02:15:00|9037.1|9032.1|9037.7|9032.7|9038|9033|9037.1|9032.1|16
1611109200000|2021-01-20 02:20:00|9037.9|9032.9|9036.2|9031.2|9038|9033|9036.2|9031.2|7
1611109500000|2021-01-20 02:25:00|9036.1|9031.1|9034.8|9029.8|9036.1|9031.1|9034.6|9029.6|57
1611109800000|2021-01-20 02:30:00|9034.6|9029.6|9033.2|9028.2|9035|9030|9032.7|9027.7|92
1611110100000|2021-01-20 02:35:00|9033.1|9028.1|9032.9|9027.9|9034|9029|9032.7|9027.7|57
1611110400000|2021-01-20 02:40:00|9033|9028|9033.7|9028.7|9033.9|9028.9|9032.7|9027.7|35
1611110700000|2021-01-20 02:45:00|9033.9|9028.9|9033.4|9028.4|9034|9029|9033|9028|7
1611111000000|2021-01-20 02:50:00|9033.5|9028.5|9033.6|9028.6|9034.4|9029.4|9033.5|9028.5|7
1611111300000|2021-01-20 02:55:00|9033.8|9028.8|9035.7|9030.7|9036|9031|9033.8|9028.8|40
1611111600000|2021-01-20 03:00:00|9035.6|9030.6|9035.4|9030.4|9035.6|9030.6|9033.7|9028.7|44
1611111900000|2021-01-20 03:05:00|9035.5|9030.5|9036.1|9031.1|9036.5|9031.5|9035.1|9030.1|12
1611112200000|2021-01-20 03:10:00|9036|9031|9035.4|9030.4|9036.2|9031.2|9035.1|9030.1|18
1611112500000|2021-01-20 03:15:00|9035.2|9030.2|9035.4|9030.4|9035.6|9030.6|9034.2|9029.2|11
1611112800000|2021-01-20 03:20:00|9035.2|9030.2|9036.4|9031.4|9036.4|9031.4|9035.2|9030.2|6
1611113100000|2021-01-20 03:25:00|9036.3|9031.3|9036|9031|9036.7|9031.7|9035.7|9030.7|17
1611113400000|2021-01-20 03:30:00|9036.3|9031.3|9037.3|9032.3|9037.4|9032.4|9036.2|9031.2|29
1611113700000|2021-01-20 03:35:00|9037.1|9032.1|9036.6|9031.6|9037.4|9032.4|9036.6|9031.6|8
1611114000000|2021-01-20 03:40:00|9036.3|9031.3|9035.6|9030.6|9036.4|9031.4|9035.5|9030.5|28
1611114300000|2021-01-20 03:45:00|9035.8|9030.8|9036.9|9031.9|9037|9032|9035.8|9030.8|10
1611114600000|2021-01-20 03:50:00|9037|9032|9036.9|9031.9|9037|9032|9036.6|9031.6|13
1611114900000|2021-01-20 03:55:00|9036.8|9031.8|9036|9031|9036.8|9031.8|9035.6|9030.6|4
1611115200000|2021-01-20 04:00:00|9036.2|9031.2|9037.9|9032.9|9037.9|9032.9|9036|9031|10
1611115500000|2021-01-20 04:05:00|9037.8|9032.8|9038.8|9033.8|9038.9|9033.9|9037.6|9032.6|33
1611115800000|2021-01-20 04:10:00|9038.9|9033.9|9036|9031|9038.9|9033.9|9035.7|9030.7|21
1611116100000|2021-01-20 04:15:00|9035.9|9030.9|9036.4|9031.4|9036.4|9031.4|9035.6|9030.6|1
1611116400000|2021-01-20 04:20:00|9036.3|9031.3|9036.2|9031.2|9036.5|9031.5|9036.1|9031.1|4
1611116700000|2021-01-20 04:25:00|9036.4|9031.4|9036.6|9031.6|9037.2|9032.2|9036.1|9031.1|23
1611117000000|2021-01-20 04:30:00|9036.8|9031.8|9037.1|9032.1|9037.4|9032.4|9036.6|9031.6|4
1611117300000|2021-01-20 04:35:00|9037|9032|9036.6|9031.6|9037|9032|9036.5|9031.5|12
1611117600000|2021-01-20 04:40:00|9036.5|9031.5|9036.6|9031.6|9036.8|9031.8|9036.2|9031.2|4
1611117900000|2021-01-20 04:45:00|9036.8|9031.8|9036.6|9031.6|9036.8|9031.8|9036.2|9031.2|2
1611118200000|2021-01-20 04:50:00|9036.8|9031.8|9036.7|9031.7|9037|9032|9036.6|9031.6|9
1611118500000|2021-01-20 04:55:00|9036.6|9031.6|9037.7|9032.7|9038|9033|9036.6|9031.6|20
1611118800000|2021-01-20 05:00:00|9037.6|9032.6|9036.9|9031.9|9037.6|9032.6|9036.7|9031.7|5
1611119100000|2021-01-20 05:05:00|9036.7|9031.7|9036.2|9031.2|9037|9032|9036.2|9031.2|15
1611119400000|2021-01-20 05:10:00|9036.4|9031.4|9035.7|9030.7|9036.4|9031.4|9035.6|9030.6|15
1611119700000|2021-01-20 05:15:00|9035.6|9030.6|9035.5|9030.5|9035.6|9030.6|9035.2|9030.2|30
1611120000000|2021-01-20 05:20:00|9035.7|9030.7|9037|9032|9037|9032|9035.6|9030.6|13
1611120300000|2021-01-20 05:25:00|9036.7|9031.7|9036.9|9031.9|9037|9032|9036.7|9031.7|9
1611120600000|2021-01-20 05:30:00|9037|9032|9037|9032|9037.3|9032.3|9036.7|9031.7|5
1611120900000|2021-01-20 05:35:00|9036.9|9031.9|9037.1|9032.1|9037.4|9032.4|9036.7|9031.7|10
1611121200000|2021-01-20 05:40:00|9037|9032|9037.1|9032.1|9037.1|9032.1|9037|9032|1
1611121500000|2021-01-20 05:45:00|9037.3|9032.3|9036.1|9031.1|9037.4|9032.4|9036|9031|10
1611121800000|2021-01-20 05:50:00|9036|9031|9035.7|9030.7|9036.1|9031.1|9035.7|9030.7|5
1611122100000|2021-01-20 05:55:00|9035.2|9030.2|9035.2|9030.2|9035.9|9030.9|9035.2|9030.2|12
1611122400000|2021-01-20 06:00:00|9035.1|9030.1|9034.7|9029.7|9036.4|9031.4|9034.7|9029.7|17
1611122700000|2021-01-20 06:05:00|9034.9|9029.9|9033.4|9028.4|9035|9030|9033.2|9028.2|14
1611123000000|2021-01-20 06:10:00|9033.2|9028.2|9034.1|9029.1|9035|9030|9033.2|9028.2|19
1611123300000|2021-01-20 06:15:00|9034|9029|9035.1|9030.1|9035.3|9030.3|9033.7|9028.7|5
1611123600000|2021-01-20 06:20:00|9035.4|9030.4|9035.1|9030.1|9035.6|9030.6|9035.1|9030.1|7
1611123900000|2021-01-20 06:25:00|9035|9030|9034.9|9029.9|9035.5|9030.5|9034.7|9029.7|7
1611124200000|2021-01-20 06:30:00|9034.7|9029.7|9031.1|9026.1|9035|9030|9031.1|9026.1|35
1611124500000|2021-01-20 06:35:00|9031.4|9026.4|9028.8|9023.8|9031.4|9026.4|9028.6|9023.6|59
1611124800000|2021-01-20 06:40:00|9028.9|9023.9|9026.8|9021.8|9028.9|9023.9|9026.6|9021.6|265
1611125100000|2021-01-20 06:45:00|9026.7|9021.7|9029|9024|9029.5|9024.5|9026.3|9021.3|99
1611125400000|2021-01-20 06:50:00|9028.9|9023.9|9030.9|9025.9|9031|9026|9028.7|9023.7|25
1611125700000|2021-01-20 06:55:00|9031|9026|9031.7|9026.7|9032.7|9027.7|9029.9|9024.9|40
1611126000000|2021-01-20 07:00:00|9031.8|9026.8|9030.2|9025.2|9032.4|9027.4|9028.8|9023.8|99
1611126300000|2021-01-20 07:05:00|9030.5|9025.5|9031.2|9026.2|9031.8|9026.8|9029.6|9024.6|31
1611126600000|2021-01-20 07:10:00|9031.1|9026.1|9029.2|9024.2|9031.7|9026.7|9029.2|9024.2|15
1611126900000|2021-01-20 07:15:00|9029|9024|9028.6|9023.6|9029.5|9024.5|9028|9023|25
1611127200000|2021-01-20 07:20:00|9028.8|9023.8|9028.9|9023.9|9030|9025|9028.2|9023.2|14
1611127500000|2021-01-20 07:25:00|9029|9024|9029.2|9024.2|9030|9025|9027.7|9022.7|14
1611127800000|2021-01-20 07:30:00|9029|9024|9029.9|9024.9|9030.2|9025.2|9027.2|9022.2|31
1611128100000|2021-01-20 07:35:00|9030|9025|9029.1|9024.1|9030.3|9025.3|9028.4|9023.4|37
1611128400000|2021-01-20 07:40:00|9029.4|9024.4|9028.7|9023.7|9030.5|9025.5|9028.6|9023.6|14
1611128700000|2021-01-20 07:45:00|9028.9|9023.9|9028.9|9023.9|9029.8|9024.8|9027.7|9022.7|25
1611129000000|2021-01-20 07:50:00|9029|9024|9028|9023|9029.5|9024.5|9027.6|9022.6|24
1611129300000|2021-01-20 07:55:00|9028.3|9023.3|9027.7|9022.7|9029.1|9024.1|9027.7|9022.7|44
1611129600000|2021-01-20 08:00:00|9028|9023|9027.5|9022.5|9029|9024|9026.2|9021.2|116
1611129900000|2021-01-20 08:05:00|9027.4|9022.4|9031.2|9026.2|9032|9027|9027.2|9022.2|87
1611130200000|2021-01-20 08:10:00|9031.4|9026.4|9034.6|9029.6|9034.8|9029.8|9031.1|9026.1|33
1611130500000|2021-01-20 08:15:00|9034.8|9029.8|9034.1|9029.1|9036.6|9031.6|9033.2|9028.2|59
1611130800000|2021-01-20 08:20:00|9034.3|9029.3|9033.3|9028.3|9034.4|9029.4|9031.7|9026.7|40
1611131100000|2021-01-20 08:25:00|9033.1|9028.1|9034|9029|9034|9029|9032.4|9027.4|67
1611131400000|2021-01-20 08:30:00|9033.9|9028.9|9038.2|9033.2|9039.5|9034.5|9033.6|9028.6|240
1611131700000|2021-01-20 08:35:00|9038.4|9033.4|9037.1|9032.1|9038.9|9033.9|9036.3|9031.3|92
1611132000000|2021-01-20 08:40:00|9036.9|9031.9|9037|9032|9038.9|9033.9|9036.7|9031.7|64
1611132300000|2021-01-20 08:45:00|9036.9|9031.9|9038.1|9033.1|9038.4|9033.4|9035.7|9030.7|41
1611132600000|2021-01-20 08:50:00|9038.3|9033.3|9040.4|9035.4|9040.4|9035.4|9038.2|9033.2|210
1611132900000|2021-01-20 08:55:00|9040.3|9035.3|9038.1|9033.1|9040.4|9035.4|9038|9033|66
1611133200000|2021-01-20 09:00:00|9038|9033|9038.3|9033.3|9040.4|9035.4|9037|9032|97
1611133500000|2021-01-20 09:05:00|9038.1|9033.1|9039.1|9034.1|9042.4|9037.4|9038.1|9033.1|84
1611133800000|2021-01-20 09:10:00|9039|9034|9040.9|9035.9|9040.9|9035.9|9038.6|9033.6|36
1611134100000|2021-01-20 09:15:00|9040.8|9035.8|9040|9035|9042.9|9037.9|9039.1|9034.1|50
1611134400000|2021-01-20 09:20:00|9039.8|9034.8|9042.8|9037.8|9042.9|9037.9|9039|9034|41
1611134700000|2021-01-20 09:25:00|9042.9|9037.9|9043.7|9038.7|9043.8|9038.8|9040.6|9035.6|452
1611135000000|2021-01-20 09:30:00|9043.8|9038.8|9044.8|9039.8|9045.3|9040.3|9042.5|9037.5|102
1611135300000|2021-01-20 09:35:00|9044.7|9039.7|9044.5|9039.5|9046.8|9041.8|9044.3|9039.3|35
1611135600000|2021-01-20 09:40:00|9044.4|9039.4|9040.3|9035.3|9044.4|9039.4|9040|9035|48
1611135900000|2021-01-20 09:45:00|9040.6|9035.6|9043.2|9038.2|9043.2|9038.2|9039.7|9034.7|43
1611136200000|2021-01-20 09:50:00|9043|9038|9043.9|9038.9|9045.4|9040.4|9042.6|9037.6|23
1611136500000|2021-01-20 09:55:00|9044.1|9039.1|9041|9036|9044.1|9039.1|9040.5|9035.5|38
1611136800000|2021-01-20 10:00:00|9041.3|9036.3|9043.3|9038.3|9043.8|9038.8|9040.9|9035.9|31
1611137100000|2021-01-20 10:05:00|9043.4|9038.4|9042.9|9037.9|9044.7|9039.7|9042.4|9037.4|43
1611137400000|2021-01-20 10:10:00|9043.1|9038.1|9046.1|9041.1|9047.1|9042.1|9042.7|9037.7|30
1611137700000|2021-01-20 10:15:00|9045.9|9040.9|9045.9|9040.9|9047.1|9042.1|9044.3|9039.3|36
1611138000000|2021-01-20 10:20:00|9045.8|9040.8|9046.8|9041.8|9049.3|9044.3|9045.2|9040.2|42
1611138300000|2021-01-20 10:25:00|9047|9042|9045.3|9040.3|9047.3|9042.3|9044.5|9039.5|23
1611138600000|2021-01-20 10:30:00|9045.7|9040.7|9043.7|9038.7|9046.3|9041.3|9043.7|9038.7|19
1611138900000|2021-01-20 10:35:00|9043.8|9038.8|9044.6|9039.6|9045.8|9040.8|9043.5|9038.5|23
1611139200000|2021-01-20 10:40:00|9044.4|9039.4|9042.2|9037.2|9044.8|9039.8|9042|9037|35
1611139500000|2021-01-20 10:45:00|9042|9037|9042.7|9037.7|9043.5|9038.5|9040.5|9035.5|56
1611139800000|2021-01-20 10:50:00|9042.5|9037.5|9041.3|9036.3|9043.2|9038.2|9041|9036|16
1611140100000|2021-01-20 10:55:00|9041.2|9036.2|9042.9|9037.9|9043.4|9038.4|9040.9|9035.9|48
1611140400000|2021-01-20 11:00:00|9043.2|9038.2|9045.2|9040.2|9045.8|9040.8|9042|9037|42
1611140700000|2021-01-20 11:05:00|9045|9040|9045.6|9040.6|9046.9|9041.9|9044.8|9039.8|36
1611141000000|2021-01-20 11:10:00|9045.8|9040.8|9045.4|9040.4|9046.4|9041.4|9044.7|9039.7|15
1611141300000|2021-01-20 11:15:00|9045.6|9040.6|9046.3|9041.3|9047.2|9042.2|9045|9040|22
1611141600000|2021-01-20 11:20:00|9046.4|9041.4|9046.3|9041.3|9046.9|9041.9|9045.9|9040.9|17
1611141900000|2021-01-20 11:25:00|9046|9041|9046.8|9041.8|9047.6|9042.6|9045.1|9040.1|23
1611142200000|2021-01-20 11:30:00|9047.2|9042.2|9048.8|9043.8|9049.8|9044.8|9047|9042|57
1611142500000|2021-01-20 11:35:00|9049|9044|9047.8|9042.8|9049.2|9044.2|9047.2|9042.2|32
1611142800000|2021-01-20 11:40:00|9047.9|9042.9|9047.2|9042.2|9048.8|9043.8|9047|9042|29
1611143100000|2021-01-20 11:45:00|9047.3|9042.3|9048.8|9043.8|9048.8|9043.8|9046.5|9041.5|21
1611143400000|2021-01-20 11:50:00|9048.7|9043.7|9049|9044|9050.2|9045.2|9048.5|9043.5|30
1611143700000|2021-01-20 11:55:00|9048.9|9043.9|9050.5|9045.5|9050.8|9045.8|9048.5|9043.5|202
1611144000000|2021-01-20 12:00:00|9050.8|9045.8|9050.7|9045.7|9050.8|9045.8|9049.7|9044.7|128
1611144300000|2021-01-20 12:05:00|9050.5|9045.5|9049.5|9044.5|9051.5|9046.5|9049.5|9044.5|30
1611144600000|2021-01-20 12:10:00|9049.4|9044.4|9050.8|9045.8|9051.8|9046.8|9049.4|9044.4|50
1611144900000|2021-01-20 12:15:00|9051|9046|9054.4|9049.4|9054.8|9049.8|9050.8|9045.8|83
1611145200000|2021-01-20 12:20:00|9054.8|9049.8|9054|9049|9055.3|9050.3|9053.5|9048.5|86
1611145500000|2021-01-20 12:25:00|9053.9|9048.9|9053.1|9048.1|9054.2|9049.2|9052|9047|22
1611145800000|2021-01-20 12:30:00|9053.2|9048.2|9050.8|9045.8|9053.8|9048.8|9050.5|9045.5|31
1611146100000|2021-01-20 12:35:00|9050.9|9045.9|9052.3|9047.3|9052.6|9047.6|9050.9|9045.9|55
1611146400000|2021-01-20 12:40:00|9052.4|9047.4|9053.4|9048.4|9053.6|9048.6|9051.5|9046.5|33
1611146700000|2021-01-20 12:45:00|9053.6|9048.6|9057.8|9052.8|9058.8|9053.8|9053.3|9048.3|89
1611147000000|2021-01-20 12:50:00|9057.6|9052.6|9059.8|9054.8|9059.9|9054.9|9057.1|9052.1|92
1611147300000|2021-01-20 12:55:00|9059.9|9054.9|9057.9|9052.9|9059.9|9054.9|9057.5|9052.5|65
1611147600000|2021-01-20 13:00:00|9058.1|9053.1|9059.6|9054.6|9060.4|9055.4|9058.1|9053.1|86
1611147900000|2021-01-20 13:05:00|9059.5|9054.5|9059.5|9054.5|9059.8|9054.8|9058|9053|57
1611148200000|2021-01-20 13:10:00|9059.7|9054.7|9057.8|9052.8|9059.8|9054.8|9057.5|9052.5|71
1611148500000|2021-01-20 13:15:00|9057.7|9052.7|9053.9|9048.9|9059.5|9054.5|9053.6|9048.6|103
1611148800000|2021-01-20 13:20:00|9054.1|9049.1|9053.2|9048.2|9055.1|9050.1|9052.8|9047.8|37
1611149100000|2021-01-20 13:25:00|9053|9048|9052.2|9047.2|9053.4|9048.4|9052|9047|79
1611149400000|2021-01-20 13:30:00|9052.3|9047.3|9056.1|9051.1|9056.4|9051.4|9052.3|9047.3|101
1611149700000|2021-01-20 13:35:00|9056.3|9051.3|9056.1|9051.1|9058.1|9053.1|9055.5|9050.5|48
1611150000000|2021-01-20 13:40:00|9055.9|9050.9|9054.2|9049.2|9055.9|9050.9|9053.5|9048.5|60
1611150300000|2021-01-20 13:45:00|9054|9049|9055.2|9050.2|9055.8|9050.8|9054|9049|35
1611150600000|2021-01-20 13:50:00|9055.3|9050.3|9053.2|9048.2|9055.6|9050.6|9053|9048|30
1611150900000|2021-01-20 13:55:00|9053.3|9048.3|9051.4|9046.4|9053.7|9048.7|9050.5|9045.5|28
1611151200000|2021-01-20 14:00:00|9051.5|9046.5|9048|9043|9052|9047|9047.9|9042.9|79
1611151500000|2021-01-20 14:05:00|9047.9|9042.9|9051.1|9046.1|9051.8|9046.8|9047.4|9042.4|40
1611151800000|2021-01-20 14:10:00|9051.3|9046.3|9053.4|9048.4|9053.9|9048.9|9050.4|9045.4|61
1611152100000|2021-01-20 14:15:00|9053.1|9048.1|9053.5|9048.5|9053.9|9048.9|9052.8|9047.8|61
1611152400000|2021-01-20 14:20:00|9053.4|9048.4|9056.9|9051.9|9057.3|9052.3|9052.9|9047.9|61
1611152700000|2021-01-20 14:25:00|9056.6|9051.6|9057|9052|9058.2|9053.2|9055.3|9050.3|754
1611153000000|2021-01-20 14:30:00|9056.9|9051.9|9056.8|9051.8|9058.3|9053.3|9056.5|9051.5|1045
1611153300000|2021-01-20 14:35:00|9056.9|9051.9|9053.6|9048.6|9056.9|9051.9|9052|9047|152
1611153600000|2021-01-20 14:40:00|9053.5|9048.5|9055.3|9050.3|9055.3|9050.3|9052.1|9047.1|127
1611153900000|2021-01-20 14:45:00|9055.5|9050.5|9056.6|9051.6|9056.9|9051.9|9055.5|9050.5|448
1611154200000|2021-01-20 14:50:00|9056.8|9051.8|9069.3|9064.3|9069.5|9064.5|9056.5|9051.5|862
1611154500000|2021-01-20 14:55:00|9069.5|9064.5|9068.5|9063.5|9070.4|9065.4|9067|9062|698
1611154800000|2021-01-20 15:00:00|9068.4|9063.4|9060.5|9055.5|9068.4|9063.4|9060.1|9055.1|167
1611155100000|2021-01-20 15:05:00|9060.7|9055.7|9056.6|9051.6|9062.4|9057.4|9056.3|9051.3|162
1611155400000|2021-01-20 15:10:00|9056.4|9051.4|9052.6|9047.6|9057.3|9052.3|9050.1|9045.1|258
1611155700000|2021-01-20 15:15:00|9052.9|9047.9|9046.6|9041.6|9052.9|9047.9|9044.7|9039.7|307
1611156000000|2021-01-20 15:20:00|9046.5|9041.5|9046.3|9041.3|9048.9|9043.9|9045.6|9040.6|145
1611156300000|2021-01-20 15:25:00|9046.4|9041.4|9049.1|9044.1|9050.4|9045.4|9046|9041|102
1611156600000|2021-01-20 15:30:00|9049.3|9044.3|9041.6|9036.6|9049.5|9044.5|9041.6|9036.6|231
1611156900000|2021-01-20 15:35:00|9041.4|9036.4|9042.1|9037.1|9044.9|9039.9|9040.7|9035.7|206
1611157200000|2021-01-20 15:40:00|9041.9|9036.9|9042.8|9037.8|9042.8|9037.8|9039.3|9034.3|110
1611157500000|2021-01-20 15:45:00|9042.9|9037.9|9043.1|9038.1|9043.1|9038.1|9038.5|9033.5|155
1611157800000|2021-01-20 15:50:00|9042.9|9037.9|9048.9|9043.9|9049.4|9044.4|9041.1|9036.1|124
1611158100000|2021-01-20 15:55:00|9049.1|9044.1|9048.6|9043.6|9052.3|9047.3|9046.8|9041.8|126
1611158400000|2021-01-20 16:00:00|9048.5|9043.5|9053.8|9048.8|9053.8|9048.8|9047.6|9042.6|228
1611158700000|2021-01-20 16:05:00|9053.9|9048.9|9053.3|9048.3|9056.4|9051.4|9051.6|9046.6|92
1611159000000|2021-01-20 16:10:00|9053.4|9048.4|9052.3|9047.3|9055.4|9050.4|9052|9047|25
1611159300000|2021-01-20 16:15:00|9052.1|9047.1|9053.8|9048.8|9053.9|9048.9|9050.1|9045.1|82
1611159600000|2021-01-20 16:20:00|9053.6|9048.6|9053.3|9048.3|9053.7|9048.7|9050.1|9045.1|58
1611159900000|2021-01-20 16:25:00|9053.1|9048.1|9051.6|9046.6|9054.2|9049.2|9051.6|9046.6|87
1611160200000|2021-01-20 16:30:00|9051.9|9046.9|9049.3|9044.3|9051.9|9046.9|9048.6|9043.6|70
1611160500000|2021-01-20 16:35:00|9049.4|9044.4|9048.8|9043.8|9050.4|9045.4|9048.6|9043.6|38
1611160800000|2021-01-20 16:40:00|9048.6|9043.6|9047.6|9042.6|9048.9|9043.9|9046.8|9041.8|27
1611161100000|2021-01-20 16:45:00|9047.9|9042.9|9044.8|9039.8|9047.9|9042.9|9044.6|9039.6|57
1611161400000|2021-01-20 16:50:00|9044.9|9039.9|9045.4|9040.4|9045.4|9040.4|9042.5|9037.5|52
1611161700000|2021-01-20 16:55:00|9045.3|9040.3|9045|9040|9046.4|9041.4|9043.4|9038.4|25
1611162000000|2021-01-20 17:00:00|9044.9|9039.9|9045.6|9040.6|9045.6|9040.6|9043.6|9038.6|152
1611162300000|2021-01-20 17:05:00|9045.7|9040.7|9046.8|9041.8|9046.8|9041.8|9045.7|9040.7|503
1611162600000|2021-01-20 17:10:00|9046.7|9041.7|9045.2|9040.2|9048.6|9043.6|9045|9040|263
1611162900000|2021-01-20 17:15:00|9045|9040|9046.8|9041.8|9046.9|9041.9|9044.9|9039.9|42
1611163200000|2021-01-20 17:20:00|9046.7|9041.7|9047.4|9042.4|9048.2|9043.2|9046.7|9041.7|29
1611163500000|2021-01-20 17:25:00|9047.3|9042.3|9049.1|9044.1|9049.3|9044.3|9046.8|9041.8|25
1611163800000|2021-01-20 17:30:00|9048.9|9043.9|9046.5|9041.5|9049.8|9044.8|9046.4|9041.4|31
1611164100000|2021-01-20 17:35:00|9046.7|9041.7|9050.2|9045.2|9050.3|9045.3|9046.6|9041.6|51
1611164400000|2021-01-20 17:40:00|9050.3|9045.3|9050.5|9045.5|9050.9|9045.9|9049.6|9044.6|46
1611164700000|2021-01-20 17:45:00|9050.4|9045.4|9051.4|9046.4|9051.4|9046.4|9050.1|9045.1|8
1611165000000|2021-01-20 17:50:00|9051.3|9046.3|9048.9|9043.9|9051.4|9046.4|9048.9|9043.9|15
1611165300000|2021-01-20 17:55:00|9048.8|9043.8|9049.5|9044.5|9050.4|9045.4|9047.9|9042.9|12
1611165600000|2021-01-20 18:00:00|9049.4|9044.4|9048.7|9043.7|9050.2|9045.2|9047.7|9042.7|60
1611165900000|2021-01-20 18:05:00|9048.5|9043.5|9051.2|9046.2|9051.2|9046.2|9048.5|9043.5|48
1611166200000|2021-01-20 18:10:00|9051.3|9046.3|9049.4|9044.4|9051.3|9046.3|9049.1|9044.1|23
1611166500000|2021-01-20 18:15:00|9049.3|9044.3|9048.9|9043.9|9049.7|9044.7|9048.6|9043.6|12
1611166800000|2021-01-20 18:20:00|9048.8|9043.8|9048.9|9043.9|9049.8|9044.8|9048.6|9043.6|8
1611167100000|2021-01-20 18:25:00|9049|9044|9048.9|9043.9|9049.3|9044.3|9048.3|9043.3|56
1611167400000|2021-01-20 18:30:00|9048.8|9043.8|9047.4|9042.4|9048.9|9043.9|9047.3|9042.3|13
1611167700000|2021-01-20 18:35:00|9047.3|9042.3|9047.8|9042.8|9048.1|9043.1|9047.1|9042.1|32
1611168000000|2021-01-20 18:40:00|9047.7|9042.7|9048|9043|9048.8|9043.8|9047.4|9042.4|27
1611168300000|2021-01-20 18:45:00|9048.2|9043.2|9047.5|9042.5|9048.3|9043.3|9047.4|9042.4|6
1611168600000|2021-01-20 18:50:00|9047.4|9042.4|9048.1|9043.1|9048.2|9043.2|9047.1|9042.1|113
1611168900000|2021-01-20 18:55:00|9048.2|9043.2|9047.4|9042.4|9048.2|9043.2|9046.8|9041.8|21
1611169200000|2021-01-20 19:00:00|9047.6|9042.6|9049.3|9044.3|9049.3|9044.3|9047.4|9042.4|21
1611169500000|2021-01-20 19:05:00|9049.2|9044.2|9049.3|9044.3|9050.7|9045.7|9048.9|9043.9|30
1611169800000|2021-01-20 19:10:00|9049.2|9044.2|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|11
1611170100000|2021-01-20 19:15:00|9049.3|9044.3|9050.1|9045.1|9050.3|9045.3|9049.2|9044.2|19
1611170400000|2021-01-20 19:20:00|9049.9|9044.9|9049.4|9044.4|9050.3|9045.3|9049.2|9044.2|14
1611170700000|2021-01-20 19:25:00|9049.3|9044.3|9049.4|9044.4|9049.9|9044.9|9048.9|9043.9|13
1611171000000|2021-01-20 19:30:00|9049.1|9044.1|9049.3|9044.3|9049.4|9044.4|9047.9|9042.9|17
1611171300000|2021-01-20 19:35:00|9049.4|9044.4|9050.3|9045.3|9050.4|9045.4|9048.4|9043.4|9
1611171600000|2021-01-20 19:40:00|9050.1|9045.1|9049.4|9044.4|9050.3|9045.3|9048.9|9043.9|11
1611171900000|2021-01-20 19:45:00|9049.6|9044.6|9049.4|9044.4|9050.3|9045.3|9049.3|9044.3|9
1611172200000|2021-01-20 19:50:00|9049.3|9044.3|9048.1|9043.1|9049.4|9044.4|9048.1|9043.1|6
1611172500000|2021-01-20 19:55:00|9047.8|9042.8|9047.7|9042.7|9048.7|9043.7|9047.3|9042.3|317
1611172800000|2021-01-20 20:00:00|9047.8|9042.8|9048.6|9043.6|9048.7|9043.7|9047.8|9042.8|78
1611173100000|2021-01-20 20:05:00|9048.7|9043.7|9049.5|9044.5|9049.7|9044.7|9048|9043|72
1611173400000|2021-01-20 20:10:00|9049.4|9044.4|9049.9|9044.9|9050.3|9045.3|9049.4|9044.4|40
1611173700000|2021-01-20 20:15:00|9050|9045|9048.8|9043.8|9050|9045|9048.5|9043.5|15
1611174000000|2021-01-20 20:20:00|9048.7|9043.7|9049.3|9044.3|9049.8|9044.8|9048.7|9043.7|3
1611174300000|2021-01-20 20:25:00|9049.2|9044.2|9049.3|9044.3|9049.9|9044.9|9048.8|9043.8|7
1611174600000|2021-01-20 20:30:00|9049.4|9044.4|9049.9|9044.9|9050|9045|9047.9|9042.9|40
1611174900000|2021-01-20 20:35:00|9050|9045|9049.5|9044.5|9051.3|9046.3|9049.4|9044.4|22
1611175200000|2021-01-20 20:40:00|9049.4|9044.4|9051|9046|9051.3|9046.3|9049.4|9044.4|20
1611175500000|2021-01-20 20:45:00|9050.9|9045.9|9050.4|9045.4|9051.3|9046.3|9049.9|9044.9|11
1611175800000|2021-01-20 20:50:00|9050.7|9045.7|9049.3|9044.3|9050.9|9045.9|9049.1|9044.1|20
1611176100000|2021-01-20 20:55:00|9049.4|9044.4|9046|9041|9049.7|9044.7|9045.9|9040.9|47
1611176400000|2021-01-20 21:00:00|9046.2|9041.2|9046|9041|9047.2|9042.2|9045.9|9040.9|86
1611176700000|2021-01-20 21:05:00|9045.9|9040.9|9047.4|9042.4|9047.7|9042.7|9045.9|9040.9|63
1611177000000|2021-01-20 21:10:00|9047.5|9042.5|9047|9042|9047.7|9042.7|9046.8|9041.8|38
1611177300000|2021-01-20 21:15:00|9047.2|9042.2|9046.5|9041.5|9047.2|9042.2|9046.5|9041.5|10
1611177600000|2021-01-20 21:20:00|9046.7|9041.7|9046.7|9041.7|9046.8|9041.8|9046.5|9041.5|3
1611177900000|2021-01-20 21:25:00|9046.8|9041.8|9046.3|9041.3|9047.1|9042.1|9046.3|9041.3|57
1611178200000|2021-01-20 21:30:00|9046.4|9041.4|9046|9041|9046.7|9041.7|9045.7|9040.7|3
1611178500000|2021-01-20 21:35:00|9045.9|9040.9|9045.7|9040.7|9046|9041|9045.4|9040.4|15
1611178800000|2021-01-20 21:40:00|9045.5|9040.5|9046.8|9041.8|9046.8|9041.8|9045.5|9040.5|23
1611179100000|2021-01-20 21:45:00|9046.7|9041.7|9047.3|9042.3|9047.3|9042.3|9046.5|9041.5|33
1611179400000|2021-01-20 21:50:00|9047.2|9042.2|9046.7|9041.7|9047.3|9042.3|9046.7|9041.7|10
1611179700000|2021-01-20 21:55:00|9046.5|9041.5|9045|9040|9047.5|9042.5|9044.9|9039.9|74
1611190800000|2021-01-21 01:00:00|9040.4|9035.4|9036.2|9031.2|9041.4|9036.4|9035.7|9030.7|90
1611191100000|2021-01-21 01:05:00|9036.6|9031.6|9032.7|9027.7|9036.6|9031.6|9032.4|9027.4|79
1611191400000|2021-01-21 01:10:00|9032.5|9027.5|9033.3|9028.3|9033.7|9028.7|9031.9|9026.9|58
1611191700000|2021-01-21 01:15:00|9033.4|9028.4|9033.7|9028.7|9033.8|9028.8|9031.9|9026.9|26
1611192000000|2021-01-21 01:20:00|9033.8|9028.8|9034.1|9029.1|9034.3|9029.3|9033.4|9028.4|13
1611192300000|2021-01-21 01:25:00|9034.2|9029.2|9034.5|9029.5|9035.2|9030.2|9033.9|9028.9|12
1611192600000|2021-01-21 01:30:00|9034.4|9029.4|9035.2|9030.2|9035.2|9030.2|9033.9|9028.9|13
1611192900000|2021-01-21 01:35:00|9035.3|9030.3|9035.7|9030.7|9035.7|9030.7|9035.3|9030.3|16
1611193200000|2021-01-21 01:40:00|9035.5|9030.5|9035.7|9030.7|9036.2|9031.2|9035.4|9030.4|13
1611193500000|2021-01-21 01:45:00|9035.5|9030.5|9036.4|9031.4|9036.4|9031.4|9034.9|9029.9|14
1611193800000|2021-01-21 01:50:00|9036.3|9031.3|9036|9031|9036.4|9031.4|9035.9|9030.9|9
1611194100000|2021-01-21 01:55:00|9035.9|9030.9|9036.2|9031.2|9036.2|9031.2|9035.4|9030.4|9
1611194400000|2021-01-21 02:00:00|9036|9031|9035.9|9030.9|9036.2|9031.2|9035.9|9030.9|9
1611194700000|2021-01-21 02:05:00|9035.7|9030.7|9035.4|9030.4|9035.8|9030.8|9035.1|9030.1|4
1611195000000|2021-01-21 02:10:00|9035.2|9030.2|9035.4|9030.4|9035.5|9030.5|9035.1|9030.1|10
1611195300000|2021-01-21 02:15:00|9035.5|9030.5|9035.9|9030.9|9036.8|9031.8|9035.5|9030.5|27
1611195600000|2021-01-21 02:20:00|9036|9031|9035.9|9030.9|9036.2|9031.2|9035.9|9030.9|3
1611195900000|2021-01-21 02:25:00|9036.1|9031.1|9035.9|9030.9|9036.7|9031.7|9035.9|9030.9|9
1611196200000|2021-01-21 02:30:00|9035.7|9030.7|9036|9031|9036.3|9031.3|9035.5|9030.5|8
1611196500000|2021-01-21 02:35:00|9035.9|9030.9|9036|9031|9036.4|9031.4|9035.5|9030.5|5
1611196800000|2021-01-21 02:40:00|9036.1|9031.1|9033.6|9028.6|9036.1|9031.1|9033.6|9028.6|28
1611197100000|2021-01-21 02:45:00|9033.7|9028.7|9031.6|9026.6|9033.7|9028.7|9031.6|9026.6|35
1611197400000|2021-01-21 02:50:00|9031.7|9026.7|9030|9025|9031.9|9026.9|9029.6|9024.6|33
1611197700000|2021-01-21 02:55:00|9030.1|9025.1|9033.9|9028.9|9033.9|9028.9|9030.1|9025.1|23
1611198000000|2021-01-21 03:00:00|9033.7|9028.7|9033|9028|9033.7|9028.7|9032.1|9027.1|30
1611198300000|2021-01-21 03:05:00|9032.9|9027.9|9034.2|9029.2|9034.4|9029.4|9032.6|9027.6|86
1611198600000|2021-01-21 03:10:00|9034.4|9029.4|9033.9|9028.9|9034.6|9029.6|9033.6|9028.6|11
1611198900000|2021-01-21 03:15:00|9033.7|9028.7|9032.6|9027.6|9033.9|9028.9|9032.6|9027.6|27
1611199200000|2021-01-21 03:20:00|9032.4|9027.4|9031.6|9026.6|9032.9|9027.9|9031.6|9026.6|17
1611199500000|2021-01-21 03:25:00|9031.9|9026.9|9031|9026|9031.9|9026.9|9030.7|9025.7|15
1611199800000|2021-01-21 03:30:00|9031.1|9026.1|9030.9|9025.9|9031.4|9026.4|9030.1|9025.1|39
1611200100000|2021-01-21 03:35:00|9030.7|9025.7|9031.9|9026.9|9031.9|9026.9|9030.7|9025.7|12
1611200400000|2021-01-21 03:40:00|9031.7|9026.7|9030.9|9025.9|9031.9|9026.9|9030.7|9025.7|17
1611200700000|2021-01-21 03:45:00|9030.7|9025.7|9031|9026|9031.2|9026.2|9030.6|9025.6|19
1611201000000|2021-01-21 03:50:00|9030.9|9025.9|9031.4|9026.4|9031.4|9026.4|9030.2|9025.2|21
1611201300000|2021-01-21 03:55:00|9031.5|9026.5|9031.2|9026.2|9031.9|9026.9|9031.1|9026.1|9
1611201600000|2021-01-21 04:00:00|9031.4|9026.4|9031.4|9026.4|9031.5|9026.5|9030.6|9025.6|22
1611201900000|2021-01-21 04:05:00|9031.2|9026.2|9031.5|9026.5|9031.6|9026.6|9031.1|9026.1|2
1611202200000|2021-01-21 04:10:00|9031.4|9026.4|9031|9026|9031.4|9026.4|9030.9|9025.9|3
1611202500000|2021-01-21 04:15:00|9031.1|9026.1|9031.4|9026.4|9031.8|9026.8|9031.1|9026.1|28
1611202800000|2021-01-21 04:20:00|9031.2|9026.2|9031.4|9026.4|9031.4|9026.4|9031.1|9026.1|5
1611203100000|2021-01-21 04:25:00|9031.1|9026.1|9030.7|9025.7|9031.4|9026.4|9030.7|9025.7|13
1611203400000|2021-01-21 04:30:00|9030.9|9025.9|9031.5|9026.5|9031.5|9026.5|9030.6|9025.6|9
1611203700000|2021-01-21 04:35:00|9031.4|9026.4|9031.2|9026.2|9031.4|9026.4|9030.2|9025.2|22
1611204000000|2021-01-21 04:40:00|9031.4|9026.4|9032.1|9027.1|9032.4|9027.4|9031.2|9026.2|11
1611204300000|2021-01-21 04:45:00|9032|9027|9032|9027|9032.7|9027.7|9032|9027|16
1611204600000|2021-01-21 04:50:00|9032.1|9027.1|9030.9|9025.9|9032.2|9027.2|9030.7|9025.7|16
1611204900000|2021-01-21 04:55:00|9030.7|9025.7|9030.7|9025.7|9031.4|9026.4|9030|9025|8
1611205200000|2021-01-21 05:00:00|9030.6|9025.6|9030.7|9025.7|9031|9026|9030|9025|11
1611205500000|2021-01-21 05:05:00|9030.9|9025.9|9031.1|9026.1|9031.9|9026.9|9030.7|9025.7|9
1611205800000|2021-01-21 05:10:00|9031|9026|9030.9|9025.9|9031.2|9026.2|9030.5|9025.5|6
1611206100000|2021-01-21 05:15:00|9030.7|9025.7|9029.5|9024.5|9031.1|9026.1|9029.5|9024.5|9
1611206400000|2021-01-21 05:20:00|9029|9024|9027.7|9022.7|9029|9024|9027.7|9022.7|103
1611206700000|2021-01-21 05:25:00|9027.8|9022.8|9028.5|9023.5|9028.5|9023.5|9027.7|9022.7|7
1611207000000|2021-01-21 05:30:00|9028.3|9023.3|9028.3|9023.3|9028.5|9023.5|9027.7|9022.7|33
1611207300000|2021-01-21 05:35:00|9028.2|9023.2|9026.2|9021.2|9028.5|9023.5|9025|9020|94
1611207600000|2021-01-21 05:40:00|9026.1|9021.1|9027.1|9022.1|9027.4|9022.4|9026|9021|66
1611207900000|2021-01-21 05:45:00|9026.6|9021.6|9026.1|9021.1|9027|9022|9025.7|9020.7|268
1611208200000|2021-01-21 05:50:00|9026.3|9021.3|9026.1|9021.1|9027|9022|9026|9021|23
1611208500000|2021-01-21 05:55:00|9026.2|9021.2|9026.3|9021.3|9026.7|9021.7|9026.1|9021.1|16
1611208800000|2021-01-21 06:00:00|9026.5|9021.5|9026.7|9021.7|9027.4|9022.4|9026.2|9021.2|34
1611209100000|2021-01-21 06:05:00|9026.6|9021.6|9025.5|9020.5|9027|9022|9025.1|9020.1|15
1611209400000|2021-01-21 06:10:00|9025.6|9020.6|9025.1|9020.1|9026|9021|9024.6|9019.6|18
1611209700000|2021-01-21 06:15:00|9025.3|9020.3|9026.4|9021.4|9026.4|9021.4|9024.6|9019.6|40
1611210000000|2021-01-21 06:20:00|9026.6|9021.6|9026.9|9021.9|9027.3|9022.3|9026.5|9021.5|25
1611210300000|2021-01-21 06:25:00|9027|9022|9026.5|9021.5|9027.3|9022.3|9026.5|9021.5|6
1611210600000|2021-01-21 06:30:00|9026.3|9021.3|9026.4|9021.4|9026.4|9021.4|9025.9|9020.9|18
1611210900000|2021-01-21 06:35:00|9026.2|9021.2|9025.7|9020.7|9026.2|9021.2|9025|9020|55
1611211200000|2021-01-21 06:40:00|9025.6|9020.6|9029.6|9024.6|9030.1|9025.1|9025.6|9020.6|48
1611211500000|2021-01-21 06:45:00|9029.5|9024.5|9030.1|9025.1|9030.3|9025.3|9029|9024|15
1611211800000|2021-01-21 06:50:00|9030.3|9025.3|9028.9|9023.9|9030.4|9025.4|9028.2|9023.2|13
1611212100000|2021-01-21 06:55:00|9028.7|9023.7|9027.9|9022.9|9029.2|9024.2|9027.4|9022.4|34
1611212400000|2021-01-21 07:00:00|9028.2|9023.2|9027.6|9022.6|9029|9024|9027.2|9022.2|63
1611212700000|2021-01-21 07:05:00|9027.5|9022.5|9029.9|9024.9|9030.2|9025.2|9027.2|9022.2|14
1611213000000|2021-01-21 07:10:00|9030.3|9025.3|9030.5|9025.5|9031.3|9026.3|9030.2|9025.2|25
1611213300000|2021-01-21 07:15:00|9030.2|9025.2|9031.4|9026.4|9032.3|9027.3|9030.2|9025.2|28
1611213600000|2021-01-21 07:20:00|9031.2|9026.2|9031.2|9026.2|9032.6|9027.6|9030.9|9025.9|24
1611213900000|2021-01-21 07:25:00|9031.3|9026.3|9032.9|9027.9|9033.3|9028.3|9030.9|9025.9|57
1611214200000|2021-01-21 07:30:00|9032.7|9027.7|9031.9|9026.9|9032.9|9027.9|9031|9026|51
1611214500000|2021-01-21 07:35:00|9031.7|9026.7|9030.3|9025.3|9031.9|9026.9|9028.1|9023.1|73
1611214800000|2021-01-21 07:40:00|9030.4|9025.4|9031|9026|9031.1|9026.1|9029.4|9024.4|25
1611215100000|2021-01-21 07:45:00|9030.9|9025.9|9027.7|9022.7|9031.5|9026.5|9027.6|9022.6|44
1611215400000|2021-01-21 07:50:00|9027.9|9022.9|9030.9|9025.9|9030.9|9025.9|9027.7|9022.7|33
1611215700000|2021-01-21 07:55:00|9030.7|9025.7|9036.2|9031.2|9037.4|9032.4|9030.7|9025.7|105
1611216000000|2021-01-21 08:00:00|9036.1|9031.1|9032.5|9027.5|9036.3|9031.3|9032|9027|86
1611216300000|2021-01-21 08:05:00|9032.4|9027.4|9032|9027|9032.9|9027.9|9031|9026|61
1611216600000|2021-01-21 08:10:00|9032.1|9027.1|9033.5|9028.5|9033.8|9028.8|9031.7|9026.7|43
1611216900000|2021-01-21 08:15:00|9033.4|9028.4|9037.5|9032.5|9037.8|9032.8|9032.9|9027.9|85
1611217200000|2021-01-21 08:20:00|9037.4|9032.4|9037.4|9032.4|9038.7|9033.7|9036.4|9031.4|100
1611217500000|2021-01-21 08:25:00|9037.2|9032.2|9035.9|9030.9|9037.2|9032.2|9034.6|9029.6|22
1611217800000|2021-01-21 08:30:00|9035.7|9030.7|9035.6|9030.6|9037.4|9032.4|9035.1|9030.1|51
1611218100000|2021-01-21 08:35:00|9035.7|9030.7|9036.8|9031.8|9037.5|9032.5|9035.1|9030.1|47
1611218400000|2021-01-21 08:40:00|9036.9|9031.9|9031.9|9026.9|9036.9|9031.9|9031.5|9026.5|31
1611218700000|2021-01-21 08:45:00|9032|9027|9025.1|9020.1|9032.4|9027.4|9023.1|9018.1|232
1611219000000|2021-01-21 08:50:00|9025.2|9020.2|9025.5|9020.5|9026.2|9021.2|9024.2|9019.2|125
1611219300000|2021-01-21 08:55:00|9025.6|9020.6|9026.1|9021.1|9027.7|9022.7|9025.3|9020.3|57
1611219600000|2021-01-21 09:00:00|9025.8|9020.8|9026.5|9021.5|9027|9022|9023.7|9018.7|87
1611219900000|2021-01-21 09:05:00|9026.3|9021.3|9027.3|9022.3|9028.5|9023.5|9026.2|9021.2|58
1611220200000|2021-01-21 09:10:00|9027.5|9022.5|9025.2|9020.2|9027.8|9022.8|9024.7|9019.7|41
1611220500000|2021-01-21 09:15:00|9025|9020|9023.3|9018.3|9025.5|9020.5|9021.8|9016.8|60
1611220800000|2021-01-21 09:20:00|9023.5|9018.5|9022.5|9017.5|9023.9|9018.9|9022.2|9017.2|16
1611221100000|2021-01-21 09:25:00|9022.3|9017.3|9021|9016|9022.6|9017.6|9020|9015|35
1611221400000|2021-01-21 09:30:00|9020.7|9015.7|9020.2|9015.2|9022.7|9017.7|9019.8|9014.8|132
1611221700000|2021-01-21 09:35:00|9020.1|9015.1|9019.7|9014.7|9021.5|9016.5|9018.7|9013.7|43
1611222000000|2021-01-21 09:40:00|9019.6|9014.6|9019.3|9014.3|9021.5|9016.5|9018.7|9013.7|102
1611222300000|2021-01-21 09:45:00|9019.2|9014.2|9018.2|9013.2|9020.2|9015.2|9018|9013|75
1611222600000|2021-01-21 09:50:00|9018.3|9013.3|9021.4|9016.4|9021.6|9016.6|9018.3|9013.3|62
1611222900000|2021-01-21 09:55:00|9021.6|9016.6|9019.8|9014.8|9021.6|9016.6|9019.2|9014.2|19
1611223200000|2021-01-21 10:00:00|9019.7|9014.7|9020.1|9015.1|9020.6|9015.6|9019.4|9014.4|46
1611223500000|2021-01-21 10:05:00|9020.2|9015.2|9019.3|9014.3|9020.4|9015.4|9018.7|9013.7|38
1611223800000|2021-01-21 10:10:00|9019.2|9014.2|9019.9|9014.9|9020.7|9015.7|9018.4|9013.4|117
1611224100000|2021-01-21 10:15:00|9019.8|9014.8|9018.4|9013.4|9020.2|9015.2|9017.9|9012.9|38
1611224400000|2021-01-21 10:20:00|9018.6|9013.6|9020.1|9015.1|9021.1|9016.1|9017.9|9012.9|30
1611224700000|2021-01-21 10:25:00|9019.9|9014.9|9021.9|9016.9|9021.9|9016.9|9019.8|9014.8|32
1611225000000|2021-01-21 10:30:00|9022.1|9017.1|9024.1|9019.1|9025.2|9020.2|9020.6|9015.6|25
1611225300000|2021-01-21 10:35:00|9023.8|9018.8|9023.9|9018.9|9025.1|9020.1|9022.8|9017.8|27
1611225600000|2021-01-21 10:40:00|9023.8|9018.8|9022.9|9017.9|9025.1|9020.1|9022.9|9017.9|12
1611225900000|2021-01-21 10:45:00|9022.8|9017.8|9023.1|9018.1|9024|9019|9022.2|9017.2|19
1611226200000|2021-01-21 10:50:00|9022.9|9017.9|9022.5|9017.5|9024.1|9019.1|9021.7|9016.7|12
1611226500000|2021-01-21 10:55:00|9022.6|9017.6|9021.7|9016.7|9023.1|9018.1|9020.8|9015.8|15
1611226800000|2021-01-21 11:00:00|9021.6|9016.6|9022.8|9017.8|9023.1|9018.1|9021.6|9016.6|14
1611227100000|2021-01-21 11:05:00|9022.7|9017.7|9024.2|9019.2|9024.5|9019.5|9020.9|9015.9|41
1611227400000|2021-01-21 11:10:00|9024.1|9019.1|9026.9|9021.9|9027.1|9022.1|9024.1|9019.1|43
1611227700000|2021-01-21 11:15:00|9027.1|9022.1|9025.3|9020.3|9027.1|9022.1|9024.8|9019.8|23
1611228000000|2021-01-21 11:20:00|9025.2|9020.2|9024.7|9019.7|9025.6|9020.6|9023.2|9018.2|16
1611228300000|2021-01-21 11:25:00|9024.8|9019.8|9023.2|9018.2|9025.9|9020.9|9023.2|9018.2|16
1611228600000|2021-01-21 11:30:00|9023.3|9018.3|9023.8|9018.8|9024.2|9019.2|9023.2|9018.2|8
1611228900000|2021-01-21 11:35:00|9023.9|9018.9|9020.7|9015.7|9024.5|9019.5|9020.7|9015.7|28
1611229200000|2021-01-21 11:40:00|9020.9|9015.9|9019.4|9014.4|9021.4|9016.4|9019.4|9014.4|20
1611229500000|2021-01-21 11:45:00|9019.6|9014.6|9018.3|9013.3|9019.6|9014.6|9017.7|9012.7|47
1611229800000|2021-01-21 11:50:00|9018.4|9013.4|9019|9014|9019.7|9014.7|9018.4|9013.4|68
1611230100000|2021-01-21 11:55:00|9019.1|9014.1|9020.1|9015.1|9021.2|9016.2|9018.4|9013.4|37
1611230400000|2021-01-21 12:00:00|9020.2|9015.2|9018.6|9013.6|9020.9|9015.9|9018.3|9013.3|38
1611230700000|2021-01-21 12:05:00|9018.7|9013.7|9018.5|9013.5|9019.4|9014.4|9016.9|9011.9|37
1611231000000|2021-01-21 12:10:00|9018.3|9013.3|9018.2|9013.2|9019.5|9014.5|9017.6|9012.6|22
1611231300000|2021-01-21 12:15:00|9018.1|9013.1|9016.7|9011.7|9018.1|9013.1|9016|9011|49
1611231600000|2021-01-21 12:20:00|9016.8|9011.8|9015.6|9010.6|9016.8|9011.8|9013.8|9008.8|95
1611231900000|2021-01-21 12:25:00|9015.4|9010.4|9015.6|9010.6|9016.6|9011.6|9014.8|9009.8|32
1611232200000|2021-01-21 12:30:00|9015.7|9010.7|9015.6|9010.6|9016.1|9011.1|9015.3|9010.3|26
1611232500000|2021-01-21 12:35:00|9015.7|9010.7|9017.6|9012.6|9018.1|9013.1|9015.4|9010.4|76
1611232800000|2021-01-21 12:40:00|9017.5|9012.5|9020.1|9015.1|9020.1|9015.1|9016.1|9011.1|60
1611233100000|2021-01-21 12:45:00|9019.8|9014.8|9014.9|9009.9|9020|9015|9014.2|9009.2|78
1611233400000|2021-01-21 12:50:00|9014.8|9009.8|9020|9015|9020.1|9015.1|9014.2|9009.2|96
1611233700000|2021-01-21 12:55:00|9020.1|9015.1|9022.1|9017.1|9022.8|9017.8|9020|9015|92
1611234000000|2021-01-21 13:00:00|9022|9017|9019.9|9014.9|9023.6|9018.6|9019.3|9014.3|49
1611234300000|2021-01-21 13:05:00|9019.7|9014.7|9016.3|9011.3|9019.7|9014.7|9014.8|9009.8|150
1611234600000|2021-01-21 13:10:00|9016.4|9011.4|9012.9|9007.9|9016.5|9011.5|9010.1|9005.1|168
1611234900000|2021-01-21 13:15:00|9013|9008|9010.9|9005.9|9013.1|9008.1|9010.5|9005.5|102
1611235200000|2021-01-21 13:20:00|9010.7|9005.7|9010.3|9005.3|9012.4|9007.4|9010|9005|59
1611235500000|2021-01-21 13:25:00|9010.1|9005.1|9010.1|9005.1|9011.6|9006.6|9008.4|9003.4|105
1611235800000|2021-01-21 13:30:00|9010.2|9005.2|9015.7|9010.7|9017.9|9012.9|9010|9005|170
1611236100000|2021-01-21 13:35:00|9015.6|9010.6|9012.1|9007.1|9016.3|9011.3|9008.8|9003.8|252
1611236400000|2021-01-21 13:40:00|9012|9007|9014.7|9009.7|9014.8|9009.8|9006.7|9001.7|280
1611236700000|2021-01-21 13:45:00|9014.5|9009.5|9010.1|9005.1|9014.7|9009.7|9008|9003|222
1611237000000|2021-01-21 13:50:00|9010|9005|9014.4|9009.4|9014.4|9009.4|9004.6|8999.6|237
1611237300000|2021-01-21 13:55:00|9014.2|9009.2|9018.4|9013.4|9018.4|9013.4|9011.6|9006.6|237
1611237600000|2021-01-21 14:00:00|9018.1|9013.1|9015.9|9010.9|9021.5|9016.5|9015.7|9010.7|177
1611237900000|2021-01-21 14:05:00|9015.7|9010.7|9018.6|9013.6|9019.2|9014.2|9015.2|9010.2|68
1611238200000|2021-01-21 14:10:00|9018.8|9013.8|9019.2|9014.2|9021.8|9016.8|9017.9|9012.9|162
1611238500000|2021-01-21 14:15:00|9019.3|9014.3|9020.3|9015.3|9020.3|9015.3|9017.1|9012.1|109
1611238800000|2021-01-21 14:20:00|9020.4|9015.4|9020.9|9015.9|9021|9016|9017.5|9012.5|104
1611239100000|2021-01-21 14:25:00|9021|9016|9020.8|9015.8|9023.4|9018.4|9018.4|9013.4|183
1611239400000|2021-01-21 14:30:00|9020.9|9015.9|9019|9014|9022.7|9017.7|9018.9|9013.9|162
1611239700000|2021-01-21 14:35:00|9019.2|9014.2|9025.7|9020.7|9026.9|9021.9|9018.1|9013.1|278
1611240000000|2021-01-21 14:40:00|9025.4|9020.4|9025.1|9020.1|9026.8|9021.8|9023.7|9018.7|231
1611240300000|2021-01-21 14:45:00|9025|9020|9021.6|9016.6|9026.4|9021.4|9021.1|9016.1|145
1611240600000|2021-01-21 14:50:00|9021.8|9016.8|9021.6|9016.6|9024.3|9019.3|9020.9|9015.9|124
1611240900000|2021-01-21 14:55:00|9021.8|9016.8|9018|9013|9022.8|9017.8|9017|9012|174
1611241200000|2021-01-21 15:00:00|9017.9|9012.9|9017.4|9012.4|9018.3|9013.3|9014|9009|150
1611241500000|2021-01-21 15:05:00|9017.5|9012.5|9014.2|9009.2|9018.9|9013.9|9012.9|9007.9|119
1611241800000|2021-01-21 15:10:00|9014|9009|9011.4|9006.4|9014.2|9009.2|9010.2|9005.2|151
1611242100000|2021-01-21 15:15:00|9010.9|9005.9|9010.4|9005.4|9011.2|9006.2|9008.7|9003.7|147
1611242400000|2021-01-21 15:20:00|9010.6|9005.6|9008.7|9003.7|9011.2|9006.2|9008.4|9003.4|99
1611242700000|2021-01-21 15:25:00|9008.5|9003.5|9005.7|9000.7|9008.7|9003.7|9005.4|9000.4|94
1611243000000|2021-01-21 15:30:00|9005.5|9000.5|9008.7|9003.7|9009.2|9004.2|9005.4|9000.4|115
1611243300000|2021-01-21 15:35:00|9008.5|9003.5|9010|9005|9010.2|9005.2|9008|9003|118
1611243600000|2021-01-21 15:40:00|9010.2|9005.2|9008.9|9003.9|9012.9|9007.9|9007.7|9002.7|123
1611243900000|2021-01-21 15:45:00|9008.7|9003.7|9007.9|9002.9|9009.3|9004.3|9007.2|9002.2|134
1611244200000|2021-01-21 15:50:00|9007.8|9002.8|9011.4|9006.4|9011.8|9006.8|9007.8|9002.8|86
1611244500000|2021-01-21 15:55:00|9011.5|9006.5|9017|9012|9018.1|9013.1|9010.1|9005.1|319
1611244800000|2021-01-21 16:00:00|9016.8|9011.8|9016.5|9011.5|9018.4|9013.4|9014.2|9009.2|311
1611245100000|2021-01-21 16:05:00|9016.6|9011.6|9016.4|9011.4|9019.9|9014.9|9015.6|9010.6|124
1611245400000|2021-01-21 16:10:00|9016.2|9011.2|9016.6|9011.6|9017.9|9012.9|9015.3|9010.3|71
1611245700000|2021-01-21 16:15:00|9016.3|9011.3|9019.5|9014.5|9019.9|9014.9|9016.1|9011.1|68
1611246000000|2021-01-21 16:20:00|9019.6|9014.6|9019.3|9014.3|9020.7|9015.7|9017.7|9012.7|39
1611246300000|2021-01-21 16:25:00|9019.4|9014.4|9019.8|9014.8|9019.8|9014.8|9018|9013|38
1611246600000|2021-01-21 16:30:00|9019.5|9014.5|9022.8|9017.8|9022.9|9017.9|9019|9014|90
1611246900000|2021-01-21 16:35:00|9022.9|9017.9|9024.4|9019.4|9025.7|9020.7|9022|9017|87
1611247200000|2021-01-21 16:40:00|9024.5|9019.5|9024.6|9019.6|9026.3|9021.3|9024|9019|66
1611247500000|2021-01-21 16:45:00|9024.5|9019.5|9022.7|9017.7|9025.3|9020.3|9022|9017|42
1611247800000|2021-01-21 16:50:00|9022.5|9017.5|9025.4|9020.4|9025.4|9020.4|9022.2|9017.2|68
1611248100000|2021-01-21 16:55:00|9025.5|9020.5|9023.1|9018.1|9026.1|9021.1|9023|9018|55
1611248400000|2021-01-21 17:00:00|9023.3|9018.3|9023.9|9018.9|9024.3|9019.3|9022.7|9017.7|36
1611248700000|2021-01-21 17:05:00|9024|9019|9023.4|9018.4|9024.2|9019.2|9022.9|9017.9|65
1611249000000|2021-01-21 17:10:00|9023.5|9018.5|9026.2|9021.2|9027.2|9022.2|9023.4|9018.4|163
1611249300000|2021-01-21 17:15:00|9026|9021|9028|9023|9028.3|9023.3|9026|9021|81
1611249600000|2021-01-21 17:20:00|9027.9|9022.9|9026.3|9021.3|9028.2|9023.2|9026.1|9021.1|25
1611249900000|2021-01-21 17:25:00|9026.1|9021.1|9025.8|9020.8|9026.1|9021.1|9024.9|9019.9|25
1611250200000|2021-01-21 17:30:00|9025.9|9020.9|9024.9|9019.9|9026.3|9021.3|9024.9|9019.9|31
1611250500000|2021-01-21 17:35:00|9024.8|9019.8|9022.8|9017.8|9024.8|9019.8|9022.4|9017.4|44
1611250800000|2021-01-21 17:40:00|9022.6|9017.6|9023.7|9018.7|9023.8|9018.8|9022.4|9017.4|12
1611251100000|2021-01-21 17:45:00|9023.8|9018.8|9020.5|9015.5|9024.2|9019.2|9020.4|9015.4|43
1611251400000|2021-01-21 17:50:00|9020.4|9015.4|9020.9|9015.9|9022.4|9017.4|9020.4|9015.4|21
1611251700000|2021-01-21 17:55:00|9021.2|9016.2|9021.2|9016.2|9021.7|9016.7|9020.4|9015.4|50
1611252000000|2021-01-21 18:00:00|9021.1|9016.1|9020.2|9015.2|9021.3|9016.3|9020|9015|24
1611252300000|2021-01-21 18:05:00|9020.1|9015.1|9020.1|9015.1|9020.3|9015.3|9018.1|9013.1|70
1611252600000|2021-01-21 18:10:00|9020|9015|9020|9015|9020.4|9015.4|9018.7|9013.7|24
1611252900000|2021-01-21 18:15:00|9020.1|9015.1|9020.6|9015.6|9021.7|9016.7|9020.1|9015.1|44
1611253200000|2021-01-21 18:20:00|9020.5|9015.5|9020.4|9015.4|9020.5|9015.5|9019|9014|14
1611253500000|2021-01-21 18:25:00|9020.1|9015.1|9019.4|9014.4|9020.4|9015.4|9019.3|9014.3|26
1611253800000|2021-01-21 18:30:00|9019.7|9014.7|9020.3|9015.3|9020.8|9015.8|9019.7|9014.7|11
1611254100000|2021-01-21 18:35:00|9020.4|9015.4|9017.9|9012.9|9020.4|9015.4|9017.4|9012.4|59
1611254400000|2021-01-21 18:40:00|9018|9013|9017.6|9012.6|9018.3|9013.3|9017.5|9012.5|23
1611254700000|2021-01-21 18:45:00|9017.5|9012.5|9019.4|9014.4|9019.9|9014.9|9017.5|9012.5|88
1611255000000|2021-01-21 18:50:00|9019.2|9014.2|9018.4|9013.4|9019.2|9014.2|9018|9013|6
1611255300000|2021-01-21 18:55:00|9018.2|9013.2|9017|9012|9018.2|9013.2|9016.5|9011.5|44
1611255600000|2021-01-21 19:00:00|9016.7|9011.7|9016.5|9011.5|9017.5|9012.5|9016.4|9011.4|70
1611255900000|2021-01-21 19:05:00|9016.4|9011.4|9016.4|9011.4|9016.7|9011.7|9015.5|9010.5|69
1611256200000|2021-01-21 19:10:00|9016.1|9011.1|9014.2|9009.2|9016.1|9011.1|9013.7|9008.7|133
1611256500000|2021-01-21 19:15:00|9014.1|9009.1|9014.7|9009.7|9015.4|9010.4|9014|9009|88
1611256800000|2021-01-21 19:20:00|9014.6|9009.6|9013.6|9008.6|9014.7|9009.7|9012.7|9007.7|28
1611257100000|2021-01-21 19:25:00|9013.8|9008.8|9014.2|9009.2|9014.4|9009.4|9012.7|9007.7|27
1611257400000|2021-01-21 19:30:00|9014.4|9009.4|9013.9|9008.9|9014.9|9009.9|9013.6|9008.6|24
1611257700000|2021-01-21 19:35:00|9013.7|9008.7|9013.2|9008.2|9013.9|9008.9|9012.5|9007.5|47
1611258000000|2021-01-21 19:40:00|9013|9008|9013.3|9008.3|9013.7|9008.7|9013|9008|90
1611258300000|2021-01-21 19:45:00|9013.4|9008.4|9014.3|9009.3|9014.4|9009.4|9012.9|9007.9|68
1611258600000|2021-01-21 19:50:00|9014.1|9009.1|9013.7|9008.7|9014.8|9009.8|9013.7|9008.7|46
1611258900000|2021-01-21 19:55:00|9013.9|9008.9|9012.6|9007.6|9014.8|9009.8|9012.5|9007.5|189
1611259200000|2021-01-21 20:00:00|9012.8|9007.8|9011.7|9006.7|9014.5|9009.5|9011.6|9006.6|190
1611259500000|2021-01-21 20:05:00|9011.9|9006.9|9010.9|9005.9|9012|9007|9010.4|9005.4|99
1611259800000|2021-01-21 20:10:00|9011|9006|9011.6|9006.6|9011.9|9006.9|9010.8|9005.8|17
1611260100000|2021-01-21 20:15:00|9011.5|9006.5|9011.1|9006.1|9011.5|9006.5|9010.7|9005.7|31
1611260400000|2021-01-21 20:20:00|9011|9006|9010.5|9005.5|9011|9006|9010|9005|33
1611260700000|2021-01-21 20:25:00|9010.6|9005.6|9010.1|9005.1|9011.4|9006.4|9010.1|9005.1|7
1611261000000|2021-01-21 20:30:00|9010.2|9005.2|9010|9005|9010.9|9005.9|9009.7|9004.7|21
1611261300000|2021-01-21 20:35:00|9009.8|9004.8|9010.4|9005.4|9010.4|9005.4|9009.5|9004.5|18
1611261600000|2021-01-21 20:40:00|9010.1|9005.1|9009.4|9004.4|9010.1|9005.1|9009.1|9004.1|17
1611261900000|2021-01-21 20:45:00|9009.5|9004.5|9008.4|9003.4|9009.5|9004.5|9008.4|9003.4|43
1611262200000|2021-01-21 20:50:00|9008.2|9003.2|9006.8|9001.8|9008.4|9003.4|9006.7|9001.7|140
1611262500000|2021-01-21 20:55:00|9006.9|9001.9|9007|9002|9007.3|9002.3|9006.4|9001.4|46
1611262800000|2021-01-21 21:00:00|9007.3|9002.3|9007.3|9002.3|9008|9003|9007|9002|18
1611263100000|2021-01-21 21:05:00|9007.7|9002.7|9008|9003|9008.4|9003.4|9007.7|9002.7|18
1611263400000|2021-01-21 21:10:00|9007.9|9002.9|9008|9003|9008.4|9003.4|9007.8|9002.8|146
1611263700000|2021-01-21 21:15:00|9008.2|9003.2|9008.9|9003.9|9009|9004|9008|9003|63
1611264000000|2021-01-21 21:20:00|9008.8|9003.8|9009.4|9004.4|9010|9005|9008.8|9003.8|17
1611264300000|2021-01-21 21:25:00|9009.5|9004.5|9009.7|9004.7|9009.7|9004.7|9009.4|9004.4|7
1611264600000|2021-01-21 21:30:00|9009.5|9004.5|9009.4|9004.4|9010.2|9005.2|9009.4|9004.4|20
1611264900000|2021-01-21 21:35:00|9009.3|9004.3|9010.2|9005.2|9010.3|9005.3|9009.3|9004.3|4
1611265200000|2021-01-21 21:40:00|9010|9005|9009.7|9004.7|9010.3|9005.3|9009.7|9004.7|9
1611265500000|2021-01-21 21:45:00|9009.5|9004.5|9006.8|9001.8|9009.5|9004.5|9006.5|9001.5|94
1611265800000|2021-01-21 21:50:00|9006.6|9001.6|9006.6|9001.6|9007|9002|9006.5|9001.5|33
1611266100000|2021-01-21 21:55:00|9006.8|9001.8|9008.3|9003.3|9008.4|9003.4|9006.8|9001.8|77
1611277200000|2021-01-22 01:00:00|9010.4|9005.4|9011.8|9006.8|9013.5|9008.5|9010.1|9005.1|93
1611277500000|2021-01-22 01:05:00|9011.9|9006.9|9012.8|9007.8|9013.4|9008.4|9011.9|9006.9|39
1611277800000|2021-01-22 01:10:00|9013.1|9008.1|9011.9|9006.9|9013.3|9008.3|9011.9|9006.9|30
1611278100000|2021-01-22 01:15:00|9012|9007|9014.1|9009.1|9015.1|9010.1|9011|9006|72
1611278400000|2021-01-22 01:20:00|9014.3|9009.3|9015|9010|9015|9010|9013.3|9008.3|21
1611278700000|2021-01-22 01:25:00|9015.1|9010.1|9012.9|9007.9|9015.8|9010.8|9012.8|9007.8|22
1611279000000|2021-01-22 01:30:00|9012.8|9007.8|9013|9008|9014.5|9009.5|9012.8|9007.8|28
1611279300000|2021-01-22 01:35:00|9013.1|9008.1|9011.5|9006.5|9013.1|9008.1|9011.5|9006.5|37
1611279600000|2021-01-22 01:40:00|9011.3|9006.3|9010.5|9005.5|9012.3|9007.3|9010.4|9005.4|11
1611279900000|2021-01-22 01:45:00|9010.6|9005.6|9011.1|9006.1|9011.1|9006.1|9009.8|9004.8|33
1611280200000|2021-01-22 01:50:00|9011.3|9006.3|9012.5|9007.5|9012.6|9007.6|9011.3|9006.3|69
1611280500000|2021-01-22 01:55:00|9012.6|9007.6|9010.6|9005.6|9012.6|9007.6|9010|9005|15
1611280800000|2021-01-22 02:00:00|9010.5|9005.5|9009.1|9004.1|9012.1|9007.1|9009|9004|25
1611281100000|2021-01-22 02:05:00|9009.3|9004.3|9010.3|9005.3|9010.5|9005.5|9008.8|9003.8|18
1611281400000|2021-01-22 02:10:00|9010.4|9005.4|9011.1|9006.1|9011.4|9006.4|9009.9|9004.9|207
1611281700000|2021-01-22 02:15:00|9011.3|9006.3|9012.3|9007.3|9012.5|9007.5|9011.1|9006.1|21
1611282000000|2021-01-22 02:20:00|9012|9007|9011.9|9006.9|9013|9008|9011.3|9006.3|26
1611282300000|2021-01-22 02:25:00|9011.8|9006.8|9010.9|9005.9|9012.1|9007.1|9010.6|9005.6|7
1611282600000|2021-01-22 02:30:00|9010.8|9005.8|9010.3|9005.3|9011|9006|9010|9005|3
1611282900000|2021-01-22 02:35:00|9010.4|9005.4|9009.3|9004.3|9010.5|9005.5|9009.3|9004.3|5
1611283200000|2021-01-22 02:40:00|9009.1|9004.1|9008.8|9003.8|9009.1|9004.1|9008.4|9003.4|12
1611283500000|2021-01-22 02:45:00|9009|9004|9008.9|9003.9|9009|9004|9008.6|9003.6|12
1611283800000|2021-01-22 02:50:00|9008.8|9003.8|9009.4|9004.4|9009.4|9004.4|9008.8|9003.8|23
1611284100000|2021-01-22 02:55:00|9009.6|9004.6|9010.1|9005.1|9010.1|9005.1|9008.9|9003.9|82
1611284400000|2021-01-22 03:00:00|9010.4|9005.4|9009.5|9004.5|9010.4|9005.4|9009.5|9004.5|26
1611284700000|2021-01-22 03:05:00|9009.4|9004.4|9009.7|9004.7|9010.6|9005.6|9009.4|9004.4|10
1611285000000|2021-01-22 03:10:00|9009.9|9004.9|9009.7|9004.7|9010.2|9005.2|9009.2|9004.2|10
1611285300000|2021-01-22 03:15:00|9009.9|9004.9|9011.2|9006.2|9011.6|9006.6|9009.7|9004.7|37
1611285600000|2021-01-22 03:20:00|9011.4|9006.4|9010.9|9005.9|9011.7|9006.7|9010.4|9005.4|25
1611285900000|2021-01-22 03:25:00|9011|9006|9011.1|9006.1|9011.3|9006.3|9010.2|9005.2|2
1611286200000|2021-01-22 03:30:00|9011.4|9006.4|9011.1|9006.1|9011.4|9006.4|9010.7|9005.7|3
1611286500000|2021-01-22 03:35:00|9011.3|9006.3|9011.1|9006.1|9011.3|9006.3|9010.7|9005.7|14
1611286800000|2021-01-22 03:40:00|9011.3|9006.3|9011.6|9006.6|9011.6|9006.6|9010.7|9005.7|3
1611287100000|2021-01-22 03:45:00|9011.8|9006.8|9010.9|9005.9|9012.1|9007.1|9010.7|9005.7|9
1611287400000|2021-01-22 03:50:00|9011|9006|9009.9|9004.9|9011.5|9006.5|9009.7|9004.7|5
1611287700000|2021-01-22 03:55:00|9010|9005|9010.6|9005.6|9010.9|9005.9|9009.9|9004.9|3
1611288000000|2021-01-22 04:00:00|9010.9|9005.9|9009.7|9004.7|9011|9006|9009.7|9004.7|13
1611288300000|2021-01-22 04:05:00|9009.4|9004.4|9010.2|9005.2|9010.6|9005.6|9009.1|9004.1|2
1611288600000|2021-01-22 04:10:00|9010.4|9005.4|9010.6|9005.6|9010.6|9005.6|9010.2|9005.2|0
1611288900000|2021-01-22 04:15:00|9010.8|9005.8|9011|9006|9011|9006|9010.5|9005.5|0
1611289200000|2021-01-22 04:20:00|9011.1|9006.1|9010.6|9005.6|9011.1|9006.1|9010.2|9005.2|4
1611289500000|2021-01-22 04:25:00|9010.7|9005.7|9010.1|9005.1|9011.6|9006.6|9009.9|9004.9|34
1611289800000|2021-01-22 04:30:00|9010.2|9005.2|9010.6|9005.6|9011.1|9006.1|9010.2|9005.2|7
1611290100000|2021-01-22 04:35:00|9010.7|9005.7|9010.1|9005.1|9011|9006|9010.1|9005.1|1
1611290400000|2021-01-22 04:40:00|9010.2|9005.2|9010.2|9005.2|9010.2|9005.2|9009.9|9004.9|0
1611290700000|2021-01-22 04:45:00|9010.5|9005.5|9009.9|9004.9|9010.9|9005.9|9009.7|9004.7|8
1611291000000|2021-01-22 04:50:00|9010|9005|9010.7|9005.7|9011.1|9006.1|9009.9|9004.9|0
1611291300000|2021-01-22 04:55:00|9010.9|9005.9|9011.5|9006.5|9011.6|9006.6|9010.7|9005.7|0
1611291600000|2021-01-22 05:00:00|9011.6|9006.6|9012|9007|9012.1|9007.1|9011.2|9006.2|4
1611291900000|2021-01-22 05:05:00|9012.1|9007.1|9011.9|9006.9|9012.1|9007.1|9011.7|9006.7|7
1611292200000|2021-01-22 05:10:00|9012|9007|9012.7|9007.7|9013|9008|9011.7|9006.7|20
1611292500000|2021-01-22 05:15:00|9013|9008|9012.2|9007.2|9013.3|9008.3|9012.2|9007.2|8
1611292800000|2021-01-22 05:20:00|9012.4|9007.4|9011.7|9006.7|9012.6|9007.6|9011.7|9006.7|1
1611293100000|2021-01-22 05:25:00|9011.9|9006.9|9011.2|9006.2|9012|9007|9011.2|9006.2|0
1611293400000|2021-01-22 05:30:00|9011.4|9006.4|9012.6|9007.6|9012.6|9007.6|9011.4|9006.4|6
1611293700000|2021-01-22 05:35:00|9012.5|9007.5|9012.5|9007.5|9013|9008|9012.2|9007.2|7
1611294000000|2021-01-22 05:40:00|9012.6|9007.6|9012.7|9007.7|9012.9|9007.9|9011.7|9006.7|11
1611294300000|2021-01-22 05:45:00|9012.9|9007.9|9012.9|9007.9|9013.1|9008.1|9012.7|9007.7|4
1611294600000|2021-01-22 05:50:00|9013|9008|9013.2|9008.2|9013.6|9008.6|9012.9|9007.9|4
1611294900000|2021-01-22 05:55:00|9013.4|9008.4|9013.2|9008.2|9013.6|9008.6|9013.1|9008.1|0
1611295200000|2021-01-22 06:00:00|9013.1|9008.1|9014.7|9009.7|9015|9010|9012.9|9007.9|25
1611295500000|2021-01-22 06:05:00|9014.9|9009.9|9015.7|9010.7|9016.1|9011.1|9014.7|9009.7|37
1611295800000|2021-01-22 06:10:00|9015.9|9010.9|9017.9|9012.9|9018|9013|9015.7|9010.7|24
1611296100000|2021-01-22 06:15:00|9018|9013|9018.7|9013.7|9019.6|9014.6|9017.7|9012.7|75
1611296400000|2021-01-22 06:20:00|9018.9|9013.9|9017.7|9012.7|9019.6|9014.6|9017.7|9012.7|17
1611296700000|2021-01-22 06:25:00|9017.9|9012.9|9017.2|9012.2|9018|9013|9017|9012|9
1611297000000|2021-01-22 06:30:00|9017.4|9012.4|9016.9|9011.9|9017.6|9012.6|9016.7|9011.7|14
1611297300000|2021-01-22 06:35:00|9017|9012|9016.6|9011.6|9017.2|9012.2|9016.2|9011.2|3
1611297600000|2021-01-22 06:40:00|9016.9|9011.9|9017.7|9012.7|9017.7|9012.7|9016.9|9011.9|16
1611297900000|2021-01-22 06:45:00|9017.2|9012.2|9017.6|9012.6|9017.6|9012.6|9017.2|9012.2|12
1611298200000|2021-01-22 06:50:00|9017.5|9012.5|9017.2|9012.2|9017.6|9012.6|9016.9|9011.9|11
1611298500000|2021-01-22 06:55:00|9017.1|9012.1|9017.7|9012.7|9017.9|9012.9|9016.2|9011.2|36
1611298800000|2021-01-22 07:00:00|9018.2|9013.2|9020.5|9015.5|9022.1|9017.1|9018.1|9013.1|228
1611299100000|2021-01-22 07:05:00|9020.7|9015.7|9022.5|9017.5|9023.2|9018.2|9020.2|9015.2|76
1611299400000|2021-01-22 07:10:00|9022.4|9017.4|9022.6|9017.6|9023.2|9018.2|9021.7|9016.7|26
1611299700000|2021-01-22 07:15:00|9022.7|9017.7|9021.9|9016.9|9023.6|9018.6|9021.9|9016.9|32
1611300000000|2021-01-22 07:20:00|9022.1|9017.1|9023.5|9018.5|9024.1|9019.1|9020.9|9015.9|47
1611300300000|2021-01-22 07:25:00|9023.4|9018.4|9024.6|9019.6|9024.8|9019.8|9023.2|9018.2|40
1611300600000|2021-01-22 07:30:00|9024.8|9019.8|9024.7|9019.7|9026.2|9021.2|9024.4|9019.4|133
1611300900000|2021-01-22 07:35:00|9024.9|9019.9|9025.9|9020.9|9026.7|9021.7|9024.9|9019.9|38
1611301200000|2021-01-22 07:40:00|9025.7|9020.7|9025.6|9020.6|9026.4|9021.4|9025.4|9020.4|14
1611301500000|2021-01-22 07:45:00|9025.9|9020.9|9024.4|9019.4|9025.9|9020.9|9023.4|9018.4|40
1611301800000|2021-01-22 07:50:00|9024.5|9019.5|9023.4|9018.4|9024.5|9019.5|9022.4|9017.4|29
1611302100000|2021-01-22 07:55:00|9023.5|9018.5|9025|9020|9026.2|9021.2|9023.4|9018.4|54
1611302400000|2021-01-22 08:00:00|9024.9|9019.9|9024.4|9019.4|9025.6|9020.6|9022.7|9017.7|85
1611302700000|2021-01-22 08:05:00|9024.2|9019.2|9023.5|9018.5|9025.6|9020.6|9022.6|9017.6|47
1611303000000|2021-01-22 08:10:00|9023.7|9018.7|9024.3|9019.3|9024.5|9019.5|9023.2|9018.2|31
1611303300000|2021-01-22 08:15:00|9024.2|9019.2|9027.5|9022.5|9028.3|9023.3|9023.6|9018.6|85
1611303600000|2021-01-22 08:20:00|9027.6|9022.6|9027.2|9022.2|9028.5|9023.5|9027.1|9022.1|43
1611303900000|2021-01-22 08:25:00|9027.1|9022.1|9025.2|9020.2|9027.3|9022.3|9024.9|9019.9|55
1611304200000|2021-01-22 08:30:00|9024.9|9019.9|9017.8|9012.8|9025.6|9020.6|9017.6|9012.6|177
1611304500000|2021-01-22 08:35:00|9018|9013|9012.6|9007.6|9018|9013|9010.6|9005.6|195
1611304800000|2021-01-22 08:40:00|9012.7|9007.7|9013.8|9008.8|9016.7|9011.7|9011.6|9006.6|78
1611305100000|2021-01-22 08:45:00|9013.7|9008.7|9013.6|9008.6|9013.9|9008.9|9010.9|9005.9|65
1611305400000|2021-01-22 08:50:00|9013.4|9008.4|9011.8|9006.8|9014.3|9009.3|9011.3|9006.3|170
1611305700000|2021-01-22 08:55:00|9011.7|9006.7|9011.2|9006.2|9013.5|9008.5|9009.5|9004.5|82
1611306000000|2021-01-22 09:00:00|9011.3|9006.3|9008.1|9003.1|9011.3|9006.3|9005.8|9000.8|139
1611306300000|2021-01-22 09:05:00|9008.2|9003.2|9013.6|9008.6|9013.8|9008.8|9008|9003|110
1611306600000|2021-01-22 09:10:00|9013.7|9008.7|9014.1|9009.1|9015|9010|9013|9008|39
1611306900000|2021-01-22 09:15:00|9014.3|9009.3|9016.5|9011.5|9017.2|9012.2|9014.2|9009.2|57
1611307200000|2021-01-22 09:20:00|9016.6|9011.6|9018.2|9013.2|9020.3|9015.3|9016.2|9011.2|62
1611307500000|2021-01-22 09:25:00|9018|9013|9016.7|9011.7|9018|9013|9016|9011|37
1611307800000|2021-01-22 09:30:00|9016.8|9011.8|9018.8|9013.8|9020.1|9015.1|9016.8|9011.8|70
1611308100000|2021-01-22 09:35:00|9019|9014|9017.6|9012.6|9020.1|9015.1|9016.1|9011.1|85
1611308400000|2021-01-22 09:40:00|9017.7|9012.7|9022.8|9017.8|9022.8|9017.8|9017.6|9012.6|52
1611308700000|2021-01-22 09:45:00|9023.3|9018.3|9020.6|9015.6|9026|9021|9020.6|9015.6|106
1611309000000|2021-01-22 09:50:00|9020.7|9015.7|9020.8|9015.8|9021.8|9016.8|9020.1|9015.1|49
1611309300000|2021-01-22 09:55:00|9021|9016|9017.8|9012.8|9021.3|9016.3|9017.7|9012.7|32
1611309600000|2021-01-22 10:00:00|9017.7|9012.7|9017.6|9012.6|9019.7|9014.7|9017.5|9012.5|32
1611309900000|2021-01-22 10:05:00|9017.7|9012.7|9017.8|9012.8|9018.5|9013.5|9016.6|9011.6|47
1611310200000|2021-01-22 10:10:00|9017.7|9012.7|9017.8|9012.8|9018.2|9013.2|9017.1|9012.1|33
1611310500000|2021-01-22 10:15:00|9017.5|9012.5|9020.8|9015.8|9020.8|9015.8|9017.5|9012.5|67
1611310800000|2021-01-22 10:20:00|9020.6|9015.6|9020|9015|9021.1|9016.1|9018.8|9013.8|18
1611311100000|2021-01-22 10:25:00|9019.8|9014.8|9017.6|9012.6|9019.8|9014.8|9017.3|9012.3|21
1611311400000|2021-01-22 10:30:00|9017.8|9012.8|9019.8|9014.8|9020.2|9015.2|9017.6|9012.6|47
1611311700000|2021-01-22 10:35:00|9020|9015|9018.3|9013.3|9020.5|9015.5|9017.8|9012.8|18
1611312000000|2021-01-22 10:40:00|9018.2|9013.2|9020.1|9015.1|9020.2|9015.2|9017.8|9012.8|22
1611312300000|2021-01-22 10:45:00|9020|9015|9018.2|9013.2|9020.5|9015.5|9017.6|9012.6|32
1611312600000|2021-01-22 10:50:00|9018.3|9013.3|9021.7|9016.7|9021.7|9016.7|9018.1|9013.1|45
1611312900000|2021-01-22 10:55:00|9021.6|9016.6|9022.1|9017.1|9023.3|9018.3|9021|9016|66
1611313200000|2021-01-22 11:00:00|9022.2|9017.2|9018.7|9013.7|9022.2|9017.2|9018.7|9013.7|25
1611313500000|2021-01-22 11:05:00|9018.6|9013.6|9017.1|9012.1|9018.8|9013.8|9017.1|9012.1|10
1611313800000|2021-01-22 11:10:00|9017|9012|9018.5|9013.5|9018.7|9013.7|9017|9012|45
1611314100000|2021-01-22 11:15:00|9018.6|9013.6|9018.3|9013.3|9019.7|9014.7|9018.3|9013.3|19
1611314400000|2021-01-22 11:20:00|9018.6|9013.6|9018.2|9013.2|9019.2|9014.2|9016.5|9011.5|74
1611314700000|2021-01-22 11:25:00|9018.3|9013.3|9015.8|9010.8|9018.5|9013.5|9015.8|9010.8|82
1611315000000|2021-01-22 11:30:00|9016|9011|9014.8|9009.8|9016.7|9011.7|9014.8|9009.8|16
1611315300000|2021-01-22 11:35:00|9015|9010|9015.7|9010.7|9015.7|9010.7|9013.7|9008.7|28
1611315600000|2021-01-22 11:40:00|9015.6|9010.6|9015|9010|9015.7|9010.7|9014.1|9009.1|28
1611315900000|2021-01-22 11:45:00|9014.8|9009.8|9011.8|9006.8|9014.8|9009.8|9011.3|9006.3|36
1611316200000|2021-01-22 11:50:00|9012|9007|9012.8|9007.8|9012.8|9007.8|9011.8|9006.8|42
1611316500000|2021-01-22 11:55:00|9013.2|9008.2|9016.8|9011.8|9016.8|9011.8|9013.2|9008.2|48
1611316800000|2021-01-22 12:00:00|9017|9012|9015.2|9010.2|9017|9012|9014.6|9009.6|29
1611317100000|2021-01-22 12:05:00|9015.3|9010.3|9018.3|9013.3|9019.3|9014.3|9014.3|9009.3|83
1611317400000|2021-01-22 12:10:00|9018.5|9013.5|9018.1|9013.1|9018.8|9013.8|9017.8|9012.8|836
1611317700000|2021-01-22 12:15:00|9017.9|9012.9|9017.2|9012.2|9018|9013|9016.7|9011.7|475
1611318000000|2021-01-22 12:20:00|9017.3|9012.3|9019.1|9014.1|9019.1|9014.1|9016.4|9011.4|251
1611318300000|2021-01-22 12:25:00|9019.2|9014.2|9019.9|9014.9|9021.2|9016.2|9018.8|9013.8|103
1611318600000|2021-01-22 12:30:00|9019.8|9014.8|9021.4|9016.4|9021.4|9016.4|9018.9|9013.9|35
1611318900000|2021-01-22 12:35:00|9021.3|9016.3|9023.7|9018.7|9023.8|9018.8|9021.3|9016.3|54
1611319200000|2021-01-22 12:40:00|9023.8|9018.8|9025.4|9020.4|9025.6|9020.6|9023.7|9018.7|92
1611319500000|2021-01-22 12:45:00|9025.3|9020.3|9023.4|9018.4|9025.6|9020.6|9023.3|9018.3|28
1611319800000|2021-01-22 12:50:00|9023.3|9018.3|9024.1|9019.1|9024.1|9019.1|9022.3|9017.3|48
1611320100000|2021-01-22 12:55:00|9023.9|9018.9|9023.9|9018.9|9025.1|9020.1|9023.3|9018.3|37
1611320400000|2021-01-22 13:00:00|9023.8|9018.8|9024.2|9019.2|9025.6|9020.6|9023.8|9018.8|54
1611320700000|2021-01-22 13:05:00|9024.3|9019.3|9025.6|9020.6|9026.2|9021.2|9024.1|9019.1|114
1611321000000|2021-01-22 13:10:00|9025.8|9020.8|9028.6|9023.6|9029.6|9024.6|9025.7|9020.7|64
1611321300000|2021-01-22 13:15:00|9028.7|9023.7|9029.2|9024.2|9031.3|9026.3|9028.7|9023.7|287
1611321600000|2021-01-22 13:20:00|9029.5|9024.5|9028.2|9023.2|9030.8|9025.8|9027.7|9022.7|56
1611321900000|2021-01-22 13:25:00|9028.1|9023.1|9027.8|9022.8|9028.8|9023.8|9027.4|9022.4|177
1611322200000|2021-01-22 13:30:00|9027.7|9022.7|9027|9022|9028.1|9023.1|9025.8|9020.8|156
1611322500000|2021-01-22 13:35:00|9026.9|9021.9|9028.6|9023.6|9029.5|9024.5|9026.6|9021.6|156
1611322800000|2021-01-22 13:40:00|9028.7|9023.7|9025.6|9020.6|9028.8|9023.8|9025.6|9020.6|82
1611323100000|2021-01-22 13:45:00|9025.7|9020.7|9024.1|9019.1|9025.8|9020.8|9024.1|9019.1|92
1611323400000|2021-01-22 13:50:00|9023.9|9018.9|9022.9|9017.9|9023.9|9018.9|9022.3|9017.3|63
1611323700000|2021-01-22 13:55:00|9022.8|9017.8|9025.3|9020.3|9025.7|9020.7|9021.6|9016.6|59
1611324000000|2021-01-22 14:00:00|9025.5|9020.5|9024.7|9019.7|9026.7|9021.7|9023.8|9018.8|60
1611324300000|2021-01-22 14:05:00|9024.8|9019.8|9029.3|9024.3|9029.7|9024.7|9024.8|9019.8|26
1611324600000|2021-01-22 14:10:00|9029.4|9024.4|9030.3|9025.3|9030.9|9025.9|9028.1|9023.1|79
1611324900000|2021-01-22 14:15:00|9030.4|9025.4|9026.6|9021.6|9030.4|9025.4|9026.6|9021.6|56
1611325200000|2021-01-22 14:20:00|9026.4|9021.4|9027.8|9022.8|9028.3|9023.3|9026.4|9021.4|15
1611325500000|2021-01-22 14:25:00|9027.9|9022.9|9027.2|9022.2|9028.8|9023.8|9026.7|9021.7|31
1611325800000|2021-01-22 14:30:00|9027.4|9022.4|9026.7|9021.7|9029.1|9024.1|9026.6|9021.6|89
1611326100000|2021-01-22 14:35:00|9026.8|9021.8|9028.6|9023.6|9031.3|9026.3|9026.2|9021.2|145
1611326400000|2021-01-22 14:40:00|9028.8|9023.8|9025.8|9020.8|9029.4|9024.4|9025.2|9020.2|127
1611326700000|2021-01-22 14:45:00|9026|9021|9022.4|9017.4|9028.3|9023.3|9021.7|9016.7|262
1611327000000|2021-01-22 14:50:00|9022.6|9017.6|9024.8|9019.8|9025.8|9020.8|9022.1|9017.1|178
1611327300000|2021-01-22 14:55:00|9024.9|9019.9|9018.4|9013.4|9025.7|9020.7|9018.1|9013.1|327
1611327600000|2021-01-22 15:00:00|9018.3|9013.3|9018.6|9013.6|9019.4|9014.4|9017.1|9012.1|239
1611327900000|2021-01-22 15:05:00|9018.4|9013.4|9014.9|9009.9|9018.6|9013.6|9014.4|9009.4|179
1611328200000|2021-01-22 15:10:00|9015.1|9010.1|9012.6|9007.6|9016.9|9011.9|9012.1|9007.1|168
1611328500000|2021-01-22 15:15:00|9012.4|9007.4|9014.9|9009.9|9015.1|9010.1|9011.2|9006.2|94
1611328800000|2021-01-22 15:20:00|9014.8|9009.8|9015.3|9010.3|9017.1|9012.1|9013.9|9008.9|110
1611329100000|2021-01-22 15:25:00|9015.7|9010.7|9016.7|9011.7|9018.8|9013.8|9015.1|9010.1|52
1611329400000|2021-01-22 15:30:00|9016.8|9011.8|9018.6|9013.6|9018.8|9013.8|9015.1|9010.1|108
1611329700000|2021-01-22 15:35:00|9018.7|9013.7|9019.8|9014.8|9021.9|9016.9|9018.3|9013.3|121
1611330000000|2021-01-22 15:40:00|9019.7|9014.7|9018.9|9013.9|9020.9|9015.9|9018.6|9013.6|64
1611330300000|2021-01-22 15:45:00|9018.7|9013.7|9023.4|9018.4|9024.1|9019.1|9018.6|9013.6|149
1611330600000|2021-01-22 15:50:00|9023.6|9018.6|9027.4|9022.4|9027.7|9022.7|9023.4|9018.4|128
1611330900000|2021-01-22 15:55:00|9027.2|9022.2|9021.2|9016.2|9027.2|9022.2|9019.1|9014.1|216
1611331200000|2021-01-22 16:00:00|9021.3|9016.3|9018.6|9013.6|9021.8|9016.8|9017.4|9012.4|102
1611331500000|2021-01-22 16:05:00|9018.7|9013.7|9016.2|9011.2|9018.7|9013.7|9015.7|9010.7|96
1611331800000|2021-01-22 16:10:00|9016.1|9011.1|9018.2|9013.2|9018.4|9013.4|9015.6|9010.6|43
1611332100000|2021-01-22 16:15:00|9018.1|9013.1|9021.2|9016.2|9021.3|9016.3|9016.7|9011.7|107
1611332400000|2021-01-22 16:20:00|9021.1|9016.1|9021.9|9016.9|9022.8|9017.8|9020.6|9015.6|43
1611332700000|2021-01-22 16:25:00|9021.8|9016.8|9021.2|9016.2|9021.9|9016.9|9019.6|9014.6|48
1611333000000|2021-01-22 16:30:00|9021.3|9016.3|9018.8|9013.8|9021.8|9016.8|9018.3|9013.3|20
1611333300000|2021-01-22 16:35:00|9018.6|9013.6|9018.9|9013.9|9019.3|9014.3|9018.1|9013.1|16
1611333600000|2021-01-22 16:40:00|9018.8|9013.8|9018.7|9013.7|9019.2|9014.2|9016.9|9011.9|31
1611333900000|2021-01-22 16:45:00|9018.6|9013.6|9015.8|9010.8|9019.3|9014.3|9015.6|9010.6|51
1611334200000|2021-01-22 16:50:00|9015.9|9010.9|9016.6|9011.6|9016.8|9011.8|9014.6|9009.6|64
1611334500000|2021-01-22 16:55:00|9016.4|9011.4|9016.9|9011.9|9016.9|9011.9|9014.7|9009.7|48
1611334800000|2021-01-22 17:00:00|9016.7|9011.7|9019.2|9014.2|9019.3|9014.3|9015.9|9010.9|26
1611335100000|2021-01-22 17:05:00|9019.3|9014.3|9019.7|9014.7|9020.8|9015.8|9019.1|9014.1|62
1611335400000|2021-01-22 17:10:00|9019.6|9014.6|9019.4|9014.4|9019.8|9014.8|9018.4|9013.4|23
1611335700000|2021-01-22 17:15:00|9019.2|9014.2|9018.6|9013.6|9019.2|9014.2|9017.9|9012.9|12
1611336000000|2021-01-22 17:20:00|9018.3|9013.3|9021.4|9016.4|9021.8|9016.8|9018.1|9013.1|26
1611336300000|2021-01-22 17:25:00|9021.6|9016.6|9022.3|9017.3|9022.8|9017.8|9021.4|9016.4|11
1611336600000|2021-01-22 17:30:00|9022.2|9017.2|9023.6|9018.6|9023.8|9018.8|9022.1|9017.1|68
1611336900000|2021-01-22 17:35:00|9023.7|9018.7|9023.8|9018.8|9023.8|9018.8|9022.1|9017.1|23
1611337200000|2021-01-22 17:40:00|9024|9019|9024.7|9019.7|9024.8|9019.8|9023.1|9018.1|31
1611337500000|2021-01-22 17:45:00|9024.8|9019.8|9024.2|9019.2|9025.3|9020.3|9023.2|9018.2|69
1611337800000|2021-01-22 17:50:00|9024.1|9019.1|9024.3|9019.3|9025.2|9020.2|9024.1|9019.1|18
1611338100000|2021-01-22 17:55:00|9024.4|9019.4|9023.6|9018.6|9025.6|9020.6|9023.3|9018.3|61
1611338400000|2021-01-22 18:00:00|9023.7|9018.7|9024.6|9019.6|9024.9|9019.9|9023.7|9018.7|31
1611338700000|2021-01-22 18:05:00|9024.7|9019.7|9024.9|9019.9|9024.9|9019.9|9023.6|9018.6|22
1611339000000|2021-01-22 18:10:00|9024.8|9019.8|9024.1|9019.1|9025.2|9020.2|9023.6|9018.6|14
1611339300000|2021-01-22 18:15:00|9023.9|9018.9|9023.1|9018.1|9024.3|9019.3|9023.1|9018.1|14
1611339600000|2021-01-22 18:20:00|9023.2|9018.2|9022.6|9017.6|9023.3|9018.3|9021.8|9016.8|22
1611339900000|2021-01-22 18:25:00|9022.4|9017.4|9022.1|9017.1|9022.4|9017.4|9021.6|9016.6|35
1611340200000|2021-01-22 18:30:00|9022.2|9017.2|9023.6|9018.6|9024.3|9019.3|9022.2|9017.2|76
1611340500000|2021-01-22 18:35:00|9023.4|9018.4|9022.8|9017.8|9023.4|9018.4|9022.8|9017.8|8
1611340800000|2021-01-22 18:40:00|9022.7|9017.7|9022.6|9017.6|9023.2|9018.2|9022.3|9017.3|15
1611341100000|2021-01-22 18:45:00|9022.7|9017.7|9024.1|9019.1|9024.3|9019.3|9022.6|9017.6|15
1611341400000|2021-01-22 18:50:00|9023.7|9018.7|9023.4|9018.4|9024.1|9019.1|9023.2|9018.2|8
1611341700000|2021-01-22 18:55:00|9023.6|9018.6|9022.9|9017.9|9023.6|9018.6|9022.3|9017.3|22
1611342000000|2021-01-22 19:00:00|9022.8|9017.8|9021.6|9016.6|9022.9|9017.9|9021.6|9016.6|22
1611342300000|2021-01-22 19:05:00|9021.7|9016.7|9021.1|9016.1|9021.9|9016.9|9021.1|9016.1|7
1611342600000|2021-01-22 19:10:00|9021.3|9016.3|9021.8|9016.8|9021.8|9016.8|9021.1|9016.1|19
1611342900000|2021-01-22 19:15:00|9021.7|9016.7|9020.8|9015.8|9021.9|9016.9|9020.1|9015.1|27
1611343200000|2021-01-22 19:20:00|9020.7|9015.7|9020.2|9015.2|9020.9|9015.9|9019.8|9014.8|11
1611343500000|2021-01-22 19:25:00|9020.1|9015.1|9020.1|9015.1|9020.4|9015.4|9020.1|9015.1|11
1611343800000|2021-01-22 19:30:00|9020.2|9015.2|9020.4|9015.4|9020.8|9015.8|9020.1|9015.1|11
1611344100000|2021-01-22 19:35:00|9020.6|9015.6|9020.4|9015.4|9021.1|9016.1|9020.2|9015.2|13
1611344400000|2021-01-22 19:40:00|9020.3|9015.3|9020.2|9015.2|9020.8|9015.8|9019.8|9014.8|23
1611344700000|2021-01-22 19:45:00|9020.1|9015.1|9022.6|9017.6|9022.7|9017.7|9020.1|9015.1|36
1611345000000|2021-01-22 19:50:00|9022.7|9017.7|9022.3|9017.3|9023.2|9018.2|9022.1|9017.1|5
1611345300000|2021-01-22 19:55:00|9022.4|9017.4|9023.3|9018.3|9023.5|9018.5|9022.2|9017.2|183
1611345600000|2021-01-22 20:00:00|9023.2|9018.2|9023.6|9018.6|9024.4|9019.4|9023.2|9018.2|186
1611345900000|2021-01-22 20:05:00|9023.4|9018.4|9023.8|9018.8|9024.1|9019.1|9023.4|9018.4|147
1611346200000|2021-01-22 20:10:00|9024|9019|9024.8|9019.8|9025.2|9020.2|9024|9019|25
1611346500000|2021-01-22 20:15:00|9024.7|9019.7|9022.8|9017.8|9024.8|9019.8|9022.6|9017.6|12
1611346800000|2021-01-22 20:20:00|9023.1|9018.1|9022.4|9017.4|9023.2|9018.2|9022.2|9017.2|20
1611347100000|2021-01-22 20:25:00|9022.3|9017.3|9022.6|9017.6|9022.6|9017.6|9022.1|9017.1|57
1611347400000|2021-01-22 20:30:00|9022.4|9017.4|9021.6|9016.6|9022.8|9017.8|9021.6|9016.6|97
1611347700000|2021-01-22 20:35:00|9021.7|9016.7|9021.1|9016.1|9021.9|9016.9|9021.1|9016.1|27
1611348000000|2021-01-22 20:40:00|9020.9|9015.9|9020.7|9015.7|9020.9|9015.9|9020.6|9015.6|9
1611348300000|2021-01-22 20:45:00|9020.8|9015.8|9020.4|9015.4|9021.4|9016.4|9020.1|9015.1|10
1611348600000|2021-01-22 20:50:00|9020.3|9015.3|9021.1|9016.1|9021.7|9016.7|9020.1|9015.1|20
1611348900000|2021-01-22 20:55:00|9020.7|9015.7|9022.6|9017.6|9022.6|9017.6|9019.8|9014.8|55
1611349200000|2021-01-22 21:00:00|9022.7|9017.7|9022.5|9017.5|9023.7|9018.7|9022.5|9017.5|32
1611349500000|2021-01-22 21:05:00|9022.4|9017.4|9022.2|9017.2|9022.7|9017.7|9021.9|9016.9|13
1611349800000|2021-01-22 21:10:00|9022.4|9017.4|9021.3|9016.3|9022.6|9017.6|9021.3|9016.3|34
1611350100000|2021-01-22 21:15:00|9021.6|9016.6|9021.8|9016.8|9022|9017|9021.3|9016.3|6
1611350400000|2021-01-22 21:20:00|9022|9017|9021.7|9016.7|9022.1|9017.1|9021.6|9016.6|9
1611350700000|2021-01-22 21:25:00|9021.9|9016.9|9021.6|9016.6|9022|9017|9021.3|9016.3|18
1611351000000|2021-01-22 21:30:00|9021.7|9016.7|9022.6|9017.6|9022.7|9017.7|9021.7|9016.7|9
1611351300000|2021-01-22 21:35:00|9022.5|9017.5|9022.9|9017.9|9022.9|9017.9|9022.1|9017.1|12
1611351600000|2021-01-22 21:40:00|9022.8|9017.8|9022.6|9017.6|9023.1|9018.1|9022.3|9017.3|11
1611351900000|2021-01-22 21:45:00|9022.7|9017.7|9021.1|9016.1|9022.7|9017.7|9021|9016|27
1611352200000|2021-01-22 21:50:00|9021.2|9016.2|9021.3|9016.3|9021.7|9016.7|9020.2|9015.2|25
1611352500000|2021-01-22 21:55:00|9021.2|9016.2|9024|9015|9024|9017.4|9020.1|9015|27
1611536400000|2021-01-25 01:00:00|9021.2|9016.2|9024.8|9019.8|9024.8|9019.8|9020.5|9015.5|67
1611536700000|2021-01-25 01:05:00|9024.6|9019.6|9023.3|9018.3|9024.6|9019.6|9022.9|9017.9|9
1611537000000|2021-01-25 01:10:00|9023.1|9018.1|9022.4|9017.4|9023.4|9018.4|9021.6|9016.6|7
1611537300000|2021-01-25 01:15:00|9022.2|9017.2|9023.5|9018.5|9023.8|9018.8|9021|9016|7
1611537600000|2021-01-25 01:20:00|9023.6|9018.6|9024.4|9019.4|9024.8|9019.8|9023.5|9018.5|33
1611537900000|2021-01-25 01:25:00|9024.2|9019.2|9025|9020|9025.5|9020.5|9023.9|9018.9|146
1611538200000|2021-01-25 01:30:00|9024.9|9019.9|9024|9019|9025|9020|9022.9|9017.9|34
1611538500000|2021-01-25 01:35:00|9024.3|9019.3|9026.9|9021.9|9026.9|9021.9|9023.8|9018.8|53
1611538800000|2021-01-25 01:40:00|9026.8|9021.8|9027.5|9022.5|9027.7|9022.7|9026|9021|10
1611539100000|2021-01-25 01:45:00|9027.4|9022.4|9026.3|9021.3|9027.5|9022.5|9025.6|9020.6|21
1611539400000|2021-01-25 01:50:00|9026.4|9021.4|9025.4|9020.4|9027.2|9022.2|9025|9020|11
1611539700000|2021-01-25 01:55:00|9025.5|9020.5|9024.8|9019.8|9026|9021|9024.6|9019.6|6
1611540000000|2021-01-25 02:00:00|9024.6|9019.6|9023.4|9018.4|9024.6|9019.6|9023.1|9018.1|5
1611540300000|2021-01-25 02:05:00|9023.5|9018.5|9021.6|9016.6|9023.5|9018.5|9021.6|9016.6|3
1611540600000|2021-01-25 02:10:00|9021.5|9016.5|9023|9018|9023|9018|9021.3|9016.3|42
1611540900000|2021-01-25 02:15:00|9022.9|9017.9|9020.8|9015.8|9023|9018|9020.8|9015.8|10
1611541200000|2021-01-25 02:20:00|9020.9|9015.9|9020.9|9015.9|9021.5|9016.5|9020.3|9015.3|11
1611541500000|2021-01-25 02:25:00|9021|9016|9020.9|9015.9|9021.1|9016.1|9020.6|9015.6|2
1611541800000|2021-01-25 02:30:00|9020.8|9015.8|9019.6|9014.6|9020.8|9015.8|9019.4|9014.4|11
1611542100000|2021-01-25 02:35:00|9019.8|9014.8|9018.3|9013.3|9019.8|9014.8|9018|9013|32
1611542400000|2021-01-25 02:40:00|9018.4|9013.4|9017.3|9012.3|9018.4|9013.4|9017.3|9012.3|12
1611542700000|2021-01-25 02:45:00|9017.1|9012.1|9017.1|9012.1|9018|9013|9016.6|9011.6|21
1611543000000|2021-01-25 02:50:00|9017.3|9012.3|9016.1|9011.1|9017.4|9012.4|9015.6|9010.6|19
1611543300000|2021-01-25 02:55:00|9016.3|9011.3|9018.6|9013.6|9019.5|9014.5|9016.1|9011.1|20
1611543600000|2021-01-25 03:00:00|9018.5|9013.5|9016.3|9011.3|9018.5|9013.5|9016.3|9011.3|11
1611543900000|2021-01-25 03:05:00|9016.4|9011.4|9017.1|9012.1|9017.4|9012.4|9016.4|9011.4|6
1611544200000|2021-01-25 03:10:00|9017.3|9012.3|9016.8|9011.8|9017.4|9012.4|9016.8|9011.8|3
1611544500000|2021-01-25 03:15:00|9016.6|9011.6|9015.6|9010.6|9017|9012|9015.6|9010.6|11
1611544800000|2021-01-25 03:20:00|9015.8|9010.8|9015.4|9010.4|9015.8|9010.8|9014.2|9009.2|124
1611545100000|2021-01-25 03:25:00|9015.5|9010.5|9014.7|9009.7|9015.6|9010.6|9014.6|9009.6|9
1611545400000|2021-01-25 03:30:00|9014.6|9009.6|9014.9|9009.9|9015.2|9010.2|9013.9|9008.9|5
1611545700000|2021-01-25 03:35:00|9015|9010|9014.9|9009.9|9015.4|9010.4|9014.9|9009.9|6
1611546000000|2021-01-25 03:40:00|9014.7|9009.7|9014.4|9009.4|9015.1|9010.1|9014.4|9009.4|11
1611546300000|2021-01-25 03:45:00|9014.6|9009.6|9016.1|9011.1|9016.1|9011.1|9014.6|9009.6|3
1611546600000|2021-01-25 03:50:00|9016.2|9011.2|9015.7|9010.7|9016.5|9011.5|9015.7|9010.7|3
1611546900000|2021-01-25 03:55:00|9015.9|9010.9|9015.5|9010.5|9016.4|9011.4|9015.2|9010.2|5
1611547200000|2021-01-25 04:00:00|9015.6|9010.6|9015.2|9010.2|9015.6|9010.6|9015.2|9010.2|5
1611547500000|2021-01-25 04:05:00|9015.4|9010.4|9014.6|9009.6|9015.4|9010.4|9014.4|9009.4|14
1611547800000|2021-01-25 04:10:00|9014.5|9009.5|9014.7|9009.7|9014.9|9009.9|9014.1|9009.1|2
1611548100000|2021-01-25 04:15:00|9014.6|9009.6|9013.2|9008.2|9014.7|9009.7|9013.1|9008.1|11
1611548400000|2021-01-25 04:20:00|9013.1|9008.1|9013.6|9008.6|9014|9009|9012.9|9007.9|8
1611548700000|2021-01-25 04:25:00|9013.5|9008.5|9012.9|9007.9|9013.6|9008.6|9012.5|9007.5|4
1611549000000|2021-01-25 04:30:00|9012.7|9007.7|9012.1|9007.1|9012.9|9007.9|9011.9|9006.9|5
1611549300000|2021-01-25 04:35:00|9012.2|9007.2|9013.4|9008.4|9013.6|9008.6|9012|9007|7
1611549600000|2021-01-25 04:40:00|9013.2|9008.2|9013.1|9008.1|9013.2|9008.2|9012.7|9007.7|2
1611549900000|2021-01-25 04:45:00|9013.3|9008.3|9012.7|9007.7|9013.5|9008.5|9012.7|9007.7|5
1611550200000|2021-01-25 04:50:00|9012.9|9007.9|9013.6|9008.6|9013.6|9008.6|9012.7|9007.7|2
1611550500000|2021-01-25 04:55:00|9013.8|9008.8|9014.7|9009.7|9015|9010|9013.6|9008.6|6
1611550800000|2021-01-25 05:00:00|9014.6|9009.6|9014.7|9009.7|9015.1|9010.1|9014.2|9009.2|12
1611551100000|2021-01-25 05:05:00|9014.9|9009.9|9014.4|9009.4|9015|9010|9014.4|9009.4|2
1611551400000|2021-01-25 05:10:00|9014.5|9009.5|9012.7|9007.7|9014.5|9009.5|9012.7|9007.7|10
1611551700000|2021-01-25 05:15:00|9013|9008|9013.2|9008.2|9013.5|9008.5|9012.7|9007.7|4
1611552000000|2021-01-25 05:20:00|9013.4|9008.4|9012|9007|9013.4|9008.4|9011.9|9006.9|11
1611552300000|2021-01-25 05:25:00|9012.1|9007.1|9011.9|9006.9|9012.1|9007.1|9011.1|9006.1|51
1611552600000|2021-01-25 05:30:00|9011.7|9006.7|9011.2|9006.2|9011.7|9006.7|9010.5|9005.5|83
1611552900000|2021-01-25 05:35:00|9011|9006|9011.4|9006.4|9011.5|9006.5|9010.6|9005.6|6
1611553200000|2021-01-25 05:40:00|9011.2|9006.2|9013.5|9008.5|9013.6|9008.6|9011.1|9006.1|3
1611553500000|2021-01-25 05:45:00|9013.4|9008.4|9012.7|9007.7|9013.5|9008.5|9012.6|9007.6|5
1611553800000|2021-01-25 05:50:00|9012.9|9007.9|9013.2|9008.2|9013.5|9008.5|9012.7|9007.7|0
1611554100000|2021-01-25 05:55:00|9013.1|9008.1|9010.9|9005.9|9013.1|9008.1|9010.7|9005.7|24
1611554400000|2021-01-25 06:00:00|9010.7|9005.7|9009.2|9004.2|9010.9|9005.9|9009|9004|33
1611554700000|2021-01-25 06:05:00|9009.4|9004.4|9009.1|9004.1|9009.4|9004.4|9008.4|9003.4|9
1611555000000|2021-01-25 06:10:00|9009.5|9004.5|9009|9004|9009.6|9004.6|9008.2|9003.2|20
1611555300000|2021-01-25 06:15:00|9009.1|9004.1|9010.5|9005.5|9012.5|9007.5|9009.1|9004.1|205
1611555600000|2021-01-25 06:20:00|9010.6|9005.6|9010.9|9005.9|9011.1|9006.1|9009.9|9004.9|224
1611555900000|2021-01-25 06:25:00|9011.1|9006.1|9010.9|9005.9|9011.7|9006.7|9010.7|9005.7|33
1611556200000|2021-01-25 06:30:00|9010.7|9005.7|9011.1|9006.1|9011.1|9006.1|9010.7|9005.7|18
1611556500000|2021-01-25 06:35:00|9011.3|9006.3|9011.4|9006.4|9012.2|9007.2|9011.1|9006.1|30
1611556800000|2021-01-25 06:40:00|9011.5|9006.5|9010.6|9005.6|9012.6|9007.6|9010|9005|20
1611557100000|2021-01-25 06:45:00|9010.7|9005.7|9010|9005|9010.7|9005.7|9009.2|9004.2|10
1611557400000|2021-01-25 06:50:00|9010.1|9005.1|9013.5|9008.5|9013.5|9008.5|9010.1|9005.1|86
1611557700000|2021-01-25 06:55:00|9013.4|9008.4|9012.7|9007.7|9014|9009|9012.7|9007.7|9
1611558000000|2021-01-25 07:00:00|9012.4|9007.4|9011|9006|9012.5|9007.5|9010.6|9005.6|81
1611558300000|2021-01-25 07:05:00|9011.1|9006.1|9013.7|9008.7|9014|9009|9011.1|9006.1|16
1611558600000|2021-01-25 07:10:00|9013.6|9008.6|9014.9|9009.9|9015|9010|9013.2|9008.2|22
1611558900000|2021-01-25 07:15:00|9015|9010|9013.5|9008.5|9015|9010|9012.5|9007.5|21
1611559200000|2021-01-25 07:20:00|9013.6|9008.6|9013.5|9008.5|9014.5|9009.5|9011.5|9006.5|15
1611559500000|2021-01-25 07:25:00|9013.4|9008.4|9012.6|9007.6|9013.4|9008.4|9011.9|9006.9|15
1611559800000|2021-01-25 07:30:00|9012.2|9007.2|9012.1|9007.1|9012.9|9007.9|9011.5|9006.5|28
1611560100000|2021-01-25 07:35:00|9011.7|9006.7|9011.7|9006.7|9013|9008|9011.1|9006.1|23
1611560400000|2021-01-25 07:40:00|9011.6|9006.6|9009.4|9004.4|9011.9|9006.9|9008.7|9003.7|58
1611560700000|2021-01-25 07:45:00|9009.2|9004.2|9010.2|9005.2|9010.9|9005.9|9008.2|9003.2|39
1611561000000|2021-01-25 07:50:00|9010.4|9005.4|9009.2|9004.2|9011.1|9006.1|9008.7|9003.7|9
1611561300000|2021-01-25 07:55:00|9009.1|9004.1|9009.4|9004.4|9010.3|9005.3|9008.2|9003.2|23
1611561600000|2021-01-25 08:00:00|9009.5|9004.5|9011.7|9006.7|9012.5|9007.5|9009.2|9004.2|50
1611561900000|2021-01-25 08:05:00|9011.6|9006.6|9012.2|9007.2|9013.4|9008.4|9010.2|9005.2|43
1611562200000|2021-01-25 08:10:00|9012.1|9007.1|9015.1|9010.1|9015.6|9010.6|9012.1|9007.1|43
1611562500000|2021-01-25 08:15:00|9015.2|9010.2|9018.2|9013.2|9019|9014|9014.2|9009.2|41
1611562800000|2021-01-25 08:20:00|9018.1|9013.1|9013.7|9008.7|9019|9014|9012.6|9007.6|51
1611563100000|2021-01-25 08:25:00|9013.6|9008.6|9013.4|9008.4|9017.4|9012.4|9013.4|9008.4|30
1611563400000|2021-01-25 08:30:00|9013.2|9008.2|9013.5|9008.5|9014.6|9009.6|9013.2|9008.2|25
1611563700000|2021-01-25 08:35:00|9013.6|9008.6|9012.6|9007.6|9014.1|9009.1|9012.4|9007.4|26
1611564000000|2021-01-25 08:40:00|9012.5|9007.5|9014.7|9009.7|9015.1|9010.1|9012.4|9007.4|22
1611564300000|2021-01-25 08:45:00|9014.6|9009.6|9012.9|9007.9|9015.1|9010.1|9012.7|9007.7|25
1611564600000|2021-01-25 08:50:00|9013|9008|9016.7|9011.7|9017.6|9012.6|9012.9|9007.9|34
1611564900000|2021-01-25 08:55:00|9016.6|9011.6|9015.5|9010.5|9017.2|9012.2|9014.9|9009.9|37
1611565200000|2021-01-25 09:00:00|9015.3|9010.3|9022.9|9017.9|9022.9|9017.9|9014.6|9009.6|94
1611565500000|2021-01-25 09:05:00|9023|9018|9021.4|9016.4|9023|9018|9021|9016|59
1611565800000|2021-01-25 09:10:00|9021.5|9016.5|9022.2|9017.2|9022.2|9017.2|9020|9015|29
1611566100000|2021-01-25 09:15:00|9022.4|9017.4|9026.4|9021.4|9026.4|9021.4|9022.4|9017.4|70
1611566400000|2021-01-25 09:20:00|9026.5|9021.5|9028.2|9023.2|9028.4|9023.4|9026.4|9021.4|106
1611566700000|2021-01-25 09:25:00|9028.4|9023.4|9026.6|9021.6|9031.2|9026.2|9026.6|9021.6|70
1611567000000|2021-01-25 09:30:00|9026.5|9021.5|9026.5|9021.5|9027.1|9022.1|9025.6|9020.6|123
1611567300000|2021-01-25 09:35:00|9026.7|9021.7|9028.5|9023.5|9028.6|9023.6|9025.4|9020.4|30
1611567600000|2021-01-25 09:40:00|9028.4|9023.4|9030.4|9025.4|9031|9026|9027.4|9022.4|34
1611567900000|2021-01-25 09:45:00|9030.2|9025.2|9031.5|9026.5|9032.3|9027.3|9029.7|9024.7|55
1611568200000|2021-01-25 09:50:00|9031.6|9026.6|9030.6|9025.6|9033.5|9028.5|9029.7|9024.7|300
1611568500000|2021-01-25 09:55:00|9030.9|9025.9|9031.4|9026.4|9032|9027|9030|9025|37
1611568800000|2021-01-25 10:00:00|9031.2|9026.2|9031.9|9026.9|9035.1|9030.1|9031|9026|71
1611569100000|2021-01-25 10:05:00|9032|9027|9032.7|9027.7|9034.1|9029.1|9031.7|9026.7|41
1611569400000|2021-01-25 10:10:00|9032.6|9027.6|9034.6|9029.6|9034.9|9029.9|9031.6|9026.6|20
1611569700000|2021-01-25 10:15:00|9034.7|9029.7|9031.9|9026.9|9035.2|9030.2|9031.7|9026.7|26
1611570000000|2021-01-25 10:20:00|9031.7|9026.7|9030.2|9025.2|9031.9|9026.9|9029.2|9024.2|53
1611570300000|2021-01-25 10:25:00|9030.1|9025.1|9030.1|9025.1|9031|9026|9029.9|9024.9|28
1611570600000|2021-01-25 10:30:00|9030.2|9025.2|9029.6|9024.6|9031.1|9026.1|9028.2|9023.2|38
1611570900000|2021-01-25 10:35:00|9029.5|9024.5|9028.4|9023.4|9030.5|9025.5|9028.1|9023.1|18
1611571200000|2021-01-25 10:40:00|9028.1|9023.1|9027.6|9022.6|9028.1|9023.1|9026.9|9021.9|55
1611571500000|2021-01-25 10:45:00|9027.8|9022.8|9026.5|9021.5|9029.5|9024.5|9026.1|9021.1|34
1611571800000|2021-01-25 10:50:00|9026.6|9021.6|9027|9022|9028.2|9023.2|9025.9|9020.9|22
1611572100000|2021-01-25 10:55:00|9027.1|9022.1|9024|9019|9027.1|9022.1|9022.9|9017.9|167
1611572400000|2021-01-25 11:00:00|9023.9|9018.9|9022.9|9017.9|9024.9|9019.9|9022.7|9017.7|20
1611572700000|2021-01-25 11:05:00|9023|9018|9024.9|9019.9|9024.9|9019.9|9022.7|9017.7|26
1611573000000|2021-01-25 11:10:00|9025|9020|9024.4|9019.4|9025.1|9020.1|9024|9019|7
1611573300000|2021-01-25 11:15:00|9024.2|9019.2|9024.7|9019.7|9026|9021|9024.2|9019.2|29
1611573600000|2021-01-25 11:20:00|9024.9|9019.9|9024.2|9019.2|9025.5|9020.5|9023.5|9018.5|26
1611573900000|2021-01-25 11:25:00|9024.1|9019.1|9024.2|9019.2|9024.4|9019.4|9022.6|9017.6|33
1611574200000|2021-01-25 11:30:00|9024.5|9019.5|9025.2|9020.2|9025.5|9020.5|9024.2|9019.2|37
1611574500000|2021-01-25 11:35:00|9025.4|9020.4|9025.1|9020.1|9025.9|9020.9|9024.7|9019.7|70
1611574800000|2021-01-25 11:40:00|9025|9020|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|16
1611575100000|2021-01-25 11:45:00|9024.4|9019.4|9023|9018|9026.5|9021.5|9021.9|9016.9|53
1611575400000|2021-01-25 11:50:00|9023.1|9018.1|9022.2|9017.2|9023.1|9018.1|9021.6|9016.6|179
1611575700000|2021-01-25 11:55:00|9022.1|9017.1|9024.7|9019.7|9025.2|9020.2|9022.1|9017.1|31
1611576000000|2021-01-25 12:00:00|9024.9|9019.9|9027.4|9022.4|9027.5|9022.5|9024.9|9019.9|21
1611576300000|2021-01-25 12:05:00|9027.5|9022.5|9026.2|9021.2|9027.7|9022.7|9026|9021|29
1611576600000|2021-01-25 12:10:00|9026.1|9021.1|9025.5|9020.5|9027.1|9022.1|9025.4|9020.4|12
1611576900000|2021-01-25 12:15:00|9025.6|9020.6|9025.2|9020.2|9026.2|9021.2|9024.4|9019.4|11
1611577200000|2021-01-25 12:20:00|9025.1|9020.1|9026.2|9021.2|9026.2|9021.2|9024.9|9019.9|14
1611577500000|2021-01-25 12:25:00|9026.5|9021.5|9028.5|9023.5|9028.5|9023.5|9026|9021|149
1611577800000|2021-01-25 12:30:00|9028.4|9023.4|9027|9022|9028.5|9023.5|9026.4|9021.4|39
1611578100000|2021-01-25 12:35:00|9027.1|9022.1|9030.2|9025.2|9030.5|9025.5|9026.9|9021.9|55
1611578400000|2021-01-25 12:40:00|9030|9025|9028.9|9023.9|9030.5|9025.5|9028.9|9023.9|25
1611578700000|2021-01-25 12:45:00|9029|9024|9026|9021|9029.4|9024.4|9026|9021|21
1611579000000|2021-01-25 12:50:00|9026.1|9021.1|9027.1|9022.1|9027.2|9022.2|9025.9|9020.9|36
1611579300000|2021-01-25 12:55:00|9027|9022|9027.8|9022.8|9029.9|9024.9|9026.9|9021.9|107
1611579600000|2021-01-25 13:00:00|9027.7|9022.7|9028|9023|9029.9|9024.9|9027.7|9022.7|39
1611579900000|2021-01-25 13:05:00|9027.9|9022.9|9027.7|9022.7|9029.7|9024.7|9027.4|9022.4|19
1611580200000|2021-01-25 13:10:00|9027.6|9022.6|9027.9|9022.9|9028.6|9023.6|9027.4|9022.4|15
1611580500000|2021-01-25 13:15:00|9027.5|9022.5|9027.5|9022.5|9028.1|9023.1|9026.7|9021.7|47
1611580800000|2021-01-25 13:20:00|9027.6|9022.6|9026.5|9021.5|9027.9|9022.9|9026.2|9021.2|44
1611581100000|2021-01-25 13:25:00|9026.4|9021.4|9026.7|9021.7|9026.9|9021.9|9026|9021|72
1611581400000|2021-01-25 13:30:00|9027|9022|9027.7|9022.7|9030|9025|9025.9|9020.9|47
1611581700000|2021-01-25 13:35:00|9027.9|9022.9|9031|9026|9031|9026|9027.9|9022.9|68
1611582000000|2021-01-25 13:40:00|9031.1|9026.1|9032.2|9027.2|9033.2|9028.2|9030.1|9025.1|102
1611582300000|2021-01-25 13:45:00|9031.9|9026.9|9031.9|9026.9|9032.7|9027.7|9030.9|9025.9|101
1611582600000|2021-01-25 13:50:00|9031.7|9026.7|9029.5|9024.5|9032.1|9027.1|9028.4|9023.4|56
1611582900000|2021-01-25 13:55:00|9029.6|9024.6|9030.6|9025.6|9030.6|9025.6|9028.9|9023.9|62
1611583200000|2021-01-25 14:00:00|9030.4|9025.4|9027.6|9022.6|9030.4|9025.4|9027.2|9022.2|47
1611583500000|2021-01-25 14:05:00|9027.4|9022.4|9028.6|9023.6|9029.1|9024.1|9027.2|9022.2|49
1611583800000|2021-01-25 14:10:00|9028.5|9023.5|9030.2|9025.2|9031.2|9026.2|9028.4|9023.4|46
1611584100000|2021-01-25 14:15:00|9030.4|9025.4|9031.5|9026.5|9031.5|9026.5|9029.4|9024.4|30
1611584400000|2021-01-25 14:20:00|9031.4|9026.4|9033.5|9028.5|9033.6|9028.6|9030.4|9025.4|49
1611584700000|2021-01-25 14:25:00|9033.4|9028.4|9032.9|9027.9|9034.6|9029.6|9031.9|9026.9|53
1611585000000|2021-01-25 14:30:00|9033|9028|9031.9|9026.9|9033.6|9028.6|9028.4|9023.4|97
1611585300000|2021-01-25 14:35:00|9031.7|9026.7|9034.4|9029.4|9034.6|9029.6|9030.4|9025.4|108
1611585600000|2021-01-25 14:40:00|9034.2|9029.2|9034.7|9029.7|9037.1|9032.1|9033.4|9028.4|168
1611585900000|2021-01-25 14:45:00|9034.6|9029.6|9044|9039|9045|9040|9034.4|9029.4|313
1611586200000|2021-01-25 14:50:00|9044.1|9039.1|9047|9042|9048.6|9043.6|9043.5|9038.5|256
1611586500000|2021-01-25 14:55:00|9046.8|9041.8|9047.7|9042.7|9048.6|9043.6|9045.2|9040.2|163
1611586800000|2021-01-25 15:00:00|9047.9|9042.9|9043.7|9038.7|9049.2|9044.2|9043.2|9038.2|279
1611587100000|2021-01-25 15:05:00|9043.8|9038.8|9046.7|9041.7|9046.9|9041.9|9043.7|9038.7|272
1611587400000|2021-01-25 15:10:00|9046.6|9041.6|9047.8|9042.8|9051.7|9046.7|9046.6|9041.6|340
1611587700000|2021-01-25 15:15:00|9047.7|9042.7|9049|9044|9050.6|9045.6|9047.1|9042.1|166
1611588000000|2021-01-25 15:20:00|9048.7|9043.7|9043.1|9038.1|9049.7|9044.7|9043.1|9038.1|131
1611588300000|2021-01-25 15:25:00|9043.2|9038.2|9047|9042|9047.2|9042.2|9043|9038|96
1611588600000|2021-01-25 15:30:00|9047.1|9042.1|9045.8|9040.8|9048.8|9043.8|9045.7|9040.7|106
1611588900000|2021-01-25 15:35:00|9045.7|9040.7|9046.2|9041.2|9047.7|9042.7|9045.5|9040.5|71
1611589200000|2021-01-25 15:40:00|9046.3|9041.3|9046.2|9041.2|9047.2|9042.2|9044.2|9039.2|61
1611589500000|2021-01-25 15:45:00|9046.3|9041.3|9048.2|9043.2|9048.2|9043.2|9043.1|9038.1|118
1611589800000|2021-01-25 15:50:00|9048.3|9043.3|9045.5|9040.5|9048.8|9043.8|9044.5|9039.5|148
1611590100000|2021-01-25 15:55:00|9045.2|9040.2|9042.2|9037.2|9045.7|9040.7|9040.6|9035.6|369
1611590400000|2021-01-25 16:00:00|9042|9037|9046|9041|9046.7|9041.7|9041.1|9036.1|201
1611590700000|2021-01-25 16:05:00|9046.2|9041.2|9051.6|9046.6|9051.7|9046.7|9046|9041|173
1611591000000|2021-01-25 16:10:00|9051.5|9046.5|9048.1|9043.1|9051.6|9046.6|9047.1|9042.1|154
1611591300000|2021-01-25 16:15:00|9048.2|9043.2|9047|9042|9050|9045|9046.7|9041.7|98
1611591600000|2021-01-25 16:20:00|9047.1|9042.1|9046.2|9041.2|9047.3|9042.3|9044.5|9039.5|71
1611591900000|2021-01-25 16:25:00|9046.3|9041.3|9044.3|9039.3|9046.3|9041.3|9043.8|9038.8|111
1611592200000|2021-01-25 16:30:00|9044.2|9039.2|9043.5|9038.5|9046.7|9041.7|9043.5|9038.5|66
1611592500000|2021-01-25 16:35:00|9043.6|9038.6|9041.5|9036.5|9044.1|9039.1|9041.5|9036.5|58
1611592800000|2021-01-25 16:40:00|9041.2|9036.2|9041.5|9036.5|9043.2|9038.2|9041.1|9036.1|106
1611593100000|2021-01-25 16:45:00|9041.6|9036.6|9041.3|9036.3|9041.7|9036.7|9039.2|9034.2|127
1611593400000|2021-01-25 16:50:00|9041.7|9036.7|9040.7|9035.7|9041.8|9036.8|9039.6|9034.6|64
1611593700000|2021-01-25 16:55:00|9040.5|9035.5|9039.8|9034.8|9041.1|9036.1|9038.6|9033.6|48
1611594000000|2021-01-25 17:00:00|9040|9035|9038.6|9033.6|9040.3|9035.3|9037.1|9032.1|71
1611594300000|2021-01-25 17:05:00|9038.5|9033.5|9037.2|9032.2|9039.5|9034.5|9037|9032|34
1611594600000|2021-01-25 17:10:00|9037.3|9032.3|9037.3|9032.3|9038.1|9033.1|9036.6|9031.6|49
1611594900000|2021-01-25 17:15:00|9037.2|9032.2|9037|9032|9039|9034|9036.5|9031.5|75
1611595200000|2021-01-25 17:20:00|9036.8|9031.8|9038.5|9033.5|9038.7|9033.7|9035.1|9030.1|55
1611595500000|2021-01-25 17:25:00|9038.6|9033.6|9036.8|9031.8|9038.6|9033.6|9036.5|9031.5|40
1611595800000|2021-01-25 17:30:00|9037|9032|9035.8|9030.8|9037|9032|9035.1|9030.1|89
1611596100000|2021-01-25 17:35:00|9035.7|9030.7|9035|9030|9036.3|9031.3|9034.1|9029.1|46
1611596400000|2021-01-25 17:40:00|9034.8|9029.8|9033.5|9028.5|9035.1|9030.1|9032.6|9027.6|53
1611596700000|2021-01-25 17:45:00|9033.8|9028.8|9033|9028|9033.8|9028.8|9032.1|9027.1|41
1611597000000|2021-01-25 17:50:00|9033.1|9028.1|9034.2|9029.2|9034.8|9029.8|9033.1|9028.1|63
1611597300000|2021-01-25 17:55:00|9034|9029|9034.8|9029.8|9034.8|9029.8|9033.6|9028.6|71
1611597600000|2021-01-25 18:00:00|9034.7|9029.7|9034.2|9029.2|9035.3|9030.3|9034|9029|32
1611597900000|2021-01-25 18:05:00|9034.3|9029.3|9035.1|9030.1|9035.8|9030.8|9034.2|9029.2|9
1611598200000|2021-01-25 18:10:00|9035|9030|9033.8|9028.8|9035.3|9030.3|9033|9028|32
1611598500000|2021-01-25 18:15:00|9033.7|9028.7|9035.2|9030.2|9035.3|9030.3|9033.3|9028.3|22
1611598800000|2021-01-25 18:20:00|9035.3|9030.3|9034.5|9029.5|9035.5|9030.5|9034.1|9029.1|21
1611599100000|2021-01-25 18:25:00|9034.3|9029.3|9034.1|9029.1|9034.6|9029.6|9034.1|9029.1|25
1611599400000|2021-01-25 18:30:00|9034.2|9029.2|9035.8|9030.8|9035.8|9030.8|9034.1|9029.1|21
1611599700000|2021-01-25 18:35:00|9035.7|9030.7|9035.1|9030.1|9036.3|9031.3|9035.1|9030.1|37
1611600000000|2021-01-25 18:40:00|9035.2|9030.2|9035.8|9030.8|9035.8|9030.8|9035.1|9030.1|20
1611600300000|2021-01-25 18:45:00|9036|9031|9035.1|9030.1|9036.2|9031.2|9035.1|9030.1|37
1611600600000|2021-01-25 18:50:00|9035|9030|9035.3|9030.3|9035.3|9030.3|9034.5|9029.5|29
1611600900000|2021-01-25 18:55:00|9035.6|9030.6|9034.3|9029.3|9035.7|9030.7|9034.1|9029.1|29
1611601200000|2021-01-25 19:00:00|9034.2|9029.2|9033.6|9028.6|9035.3|9030.3|9033.5|9028.5|40
1611601500000|2021-01-25 19:05:00|9033.5|9028.5|9034.7|9029.7|9034.7|9029.7|9033.2|9028.2|24
1611601800000|2021-01-25 19:10:00|9034.6|9029.6|9035.5|9030.5|9035.7|9030.7|9034.6|9029.6|27
1611602100000|2021-01-25 19:15:00|9035.6|9030.6|9035.5|9030.5|9036.2|9031.2|9035.2|9030.2|27
1611602400000|2021-01-25 19:20:00|9035.6|9030.6|9037.2|9032.2|9037.7|9032.7|9035.6|9030.6|31
1611602700000|2021-01-25 19:25:00|9037.4|9032.4|9038.5|9033.5|9038.7|9033.7|9037.2|9032.2|45
1611603000000|2021-01-25 19:30:00|9038.7|9033.7|9038|9033|9038.7|9033.7|9038|9033|10
1611603300000|2021-01-25 19:35:00|9038.1|9033.1|9038.3|9033.3|9038.7|9033.7|9038|9033|14
1611603600000|2021-01-25 19:40:00|9038.6|9033.6|9038.2|9033.2|9038.6|9033.6|9038.1|9033.1|52
1611603900000|2021-01-25 19:45:00|9038.3|9033.3|9038|9033|9038.7|9033.7|9037.1|9032.1|20
1611604200000|2021-01-25 19:50:00|9037.8|9032.8|9038.6|9033.6|9038.8|9033.8|9037.6|9032.6|18
1611604500000|2021-01-25 19:55:00|9038.4|9033.4|9038.3|9033.3|9039.1|9034.1|9038.1|9033.1|89
1611604800000|2021-01-25 20:00:00|9038.2|9033.2|9038.5|9033.5|9038.5|9033.5|9037.1|9032.1|17
1611605100000|2021-01-25 20:05:00|9038.3|9033.3|9037.7|9032.7|9038.7|9033.7|9037.6|9032.6|33
1611605400000|2021-01-25 20:10:00|9037.8|9032.8|9039.1|9034.1|9039.3|9034.3|9037.7|9032.7|7
1611605700000|2021-01-25 20:15:00|9039|9034|9037.8|9032.8|9039.5|9034.5|9037.6|9032.6|26
1611606000000|2021-01-25 20:20:00|9037.7|9032.7|9038.5|9033.5|9038.6|9033.6|9037.5|9032.5|19
1611606300000|2021-01-25 20:25:00|9038.7|9033.7|9039.1|9034.1|9039.2|9034.2|9038.5|9033.5|5
1611606600000|2021-01-25 20:30:00|9039|9034|9039.1|9034.1|9039.6|9034.6|9038.7|9033.7|17
1611606900000|2021-01-25 20:35:00|9039.2|9034.2|9038.6|9033.6|9039.2|9034.2|9038.6|9033.6|12
1611607200000|2021-01-25 20:40:00|9038.7|9033.7|9037|9032|9038.7|9033.7|9037|9032|9
1611607500000|2021-01-25 20:45:00|9037.2|9032.2|9036.8|9031.8|9037.2|9032.2|9036.7|9031.7|19
1611607800000|2021-01-25 20:50:00|9036.7|9031.7|9036.5|9031.5|9036.8|9031.8|9036.5|9031.5|20
1611608100000|2021-01-25 20:55:00|9036.3|9031.3|9035.5|9030.5|9036.3|9031.3|9035.1|9030.1|55
1611608400000|2021-01-25 21:00:00|9035.6|9030.6|9035.7|9030.7|9036.2|9031.2|9035.5|9030.5|29
1611608700000|2021-01-25 21:05:00|9036.1|9031.1|9036.6|9031.6|9037.1|9032.1|9036|9031|20
1611609000000|2021-01-25 21:10:00|9036.7|9031.7|9037|9032|9037.2|9032.2|9036.6|9031.6|12
1611609300000|2021-01-25 21:15:00|9037.1|9032.1|9037.2|9032.2|9037.2|9032.2|9037|9032|21
1611609600000|2021-01-25 21:20:00|9037.5|9032.5|9037|9032|9037.7|9032.7|9037|9032|15
1611609900000|2021-01-25 21:25:00|9037.1|9032.1|9037|9032|9037.2|9032.2|9037|9032|2
1611610200000|2021-01-25 21:30:00|9036.5|9031.5|9035.6|9030.6|9036.7|9031.7|9035.6|9030.6|17
1611610500000|2021-01-25 21:35:00|9035.7|9030.7|9035.3|9030.3|9035.7|9030.7|9035.3|9030.3|3
1611610800000|2021-01-25 21:40:00|9035.6|9030.6|9035|9030|9035.7|9030.7|9035|9030|16
1611611100000|2021-01-25 21:45:00|9035.1|9030.1|9034.8|9029.8|9035.2|9030.2|9034.5|9029.5|23
1611611400000|2021-01-25 21:50:00|9034.7|9029.7|9035|9030|9035.1|9030.1|9034.2|9029.2|11
1611611700000|2021-01-25 21:55:00|9035.2|9030.2|9036.5|9029.5|9037.6|9032.4|9035.1|9028.5|40
1611622800000|2021-01-26 01:00:00|9039.3|9034.3|9038.7|9033.7|9039.5|9034.5|9038.7|9033.7|196
1611623100000|2021-01-26 01:05:00|9038.6|9033.6|9038|9033|9038.6|9033.6|9037.7|9032.7|286
1611623400000|2021-01-26 01:10:00|9038.1|9033.1|9037.7|9032.7|9038.1|9033.1|9037.7|9032.7|155
1611623700000|2021-01-26 01:15:00|9037.8|9032.8|9038.9|9033.9|9039.1|9034.1|9037.6|9032.6|197
1611624000000|2021-01-26 01:20:00|9039.1|9034.1|9039.1|9034.1|9039.1|9034.1|9038.8|9033.8|87
1611624300000|2021-01-26 01:25:00|9038.8|9033.8|9039.6|9034.6|9039.7|9034.7|9038.3|9033.3|166
1611624600000|2021-01-26 01:30:00|9039.7|9034.7|9038.8|9033.8|9040.1|9035.1|9038.8|9033.8|212
1611624900000|2021-01-26 01:35:00|9038.3|9033.3|9035.7|9030.7|9038.4|9033.4|9035.7|9030.7|477
1611625200000|2021-01-26 01:40:00|9035.9|9030.9|9036.6|9031.6|9036.6|9031.6|9035.9|9030.9|13
1611625500000|2021-01-26 01:45:00|9036.8|9031.8|9034.9|9029.9|9037.1|9032.1|9034.3|9029.3|34
1611625800000|2021-01-26 01:50:00|9034.8|9029.8|9032.6|9027.6|9034.9|9029.9|9031.7|9026.7|86
1611626100000|2021-01-26 01:55:00|9032.7|9027.7|9031.7|9026.7|9033.1|9028.1|9031.7|9026.7|46
1611626400000|2021-01-26 02:00:00|9031.8|9026.8|9031|9026|9032.1|9027.1|9030.7|9025.7|134
1611626700000|2021-01-26 02:05:00|9031.1|9026.1|9032.5|9027.5|9032.7|9027.7|9031.1|9026.1|11
1611627000000|2021-01-26 02:10:00|9032.3|9027.3|9033|9028|9033.5|9028.5|9032.1|9027.1|31
1611627300000|2021-01-26 02:15:00|9032.7|9027.7|9033|9028|9033|9028|9032.2|9027.2|12
1611627600000|2021-01-26 02:20:00|9032.7|9027.7|9033.2|9028.2|9033.8|9028.8|9032.6|9027.6|10
1611627900000|2021-01-26 02:25:00|9033.3|9028.3|9033.1|9028.1|9033.5|9028.5|9032.7|9027.7|19
1611628200000|2021-01-26 02:30:00|9032.9|9027.9|9033.1|9028.1|9034|9029|9032.7|9027.7|123
1611628500000|2021-01-26 02:35:00|9032.9|9027.9|9033.3|9028.3|9033.3|9028.3|9031.9|9026.9|13
1611628800000|2021-01-26 02:40:00|9033.2|9028.2|9032.8|9027.8|9033.6|9028.6|9032.7|9027.7|61
1611629100000|2021-01-26 02:45:00|9032.7|9027.7|9032.7|9027.7|9033.5|9028.5|9032.6|9027.6|19
1611629400000|2021-01-26 02:50:00|9032.6|9027.6|9032.8|9027.8|9033.5|9028.5|9032.6|9027.6|12
1611629700000|2021-01-26 02:55:00|9033|9028|9034|9029|9034.2|9029.2|9032.6|9027.6|11
1611630000000|2021-01-26 03:00:00|9033.8|9028.8|9034.6|9029.6|9034.8|9029.8|9033.8|9028.8|15
1611630300000|2021-01-26 03:05:00|9034.4|9029.4|9034|9029|9034.6|9029.6|9033.7|9028.7|16
1611630600000|2021-01-26 03:10:00|9034.1|9029.1|9035.5|9030.5|9035.6|9030.6|9034|9029|11
1611630900000|2021-01-26 03:15:00|9035.3|9030.3|9035|9030|9035.5|9030.5|9034.5|9029.5|10
1611631200000|2021-01-26 03:20:00|9035.1|9030.1|9035|9030|9036.1|9031.1|9034.9|9029.9|9
1611631500000|2021-01-26 03:25:00|9035.1|9030.1|9034.3|9029.3|9035.8|9030.8|9034.1|9029.1|14
1611631800000|2021-01-26 03:30:00|9034.5|9029.5|9035.2|9030.2|9035.3|9030.3|9034.5|9029.5|29
1611632100000|2021-01-26 03:35:00|9035.3|9030.3|9035.6|9030.6|9035.6|9030.6|9035|9030|9
1611632400000|2021-01-26 03:40:00|9035.5|9030.5|9035.6|9030.6|9035.8|9030.8|9035.3|9030.3|1
1611632700000|2021-01-26 03:45:00|9035.7|9030.7|9036.6|9031.6|9036.7|9031.7|9035.2|9030.2|223
1611633000000|2021-01-26 03:50:00|9036.7|9031.7|9038.3|9033.3|9038.3|9033.3|9036.5|9031.5|25
1611633300000|2021-01-26 03:55:00|9038.2|9033.2|9037.3|9032.3|9038.6|9033.6|9037.3|9032.3|12
1611633600000|2021-01-26 04:00:00|9037.2|9032.2|9037.7|9032.7|9037.7|9032.7|9037.2|9032.2|9
1611633900000|2021-01-26 04:05:00|9037.6|9032.6|9037.1|9032.1|9037.7|9032.7|9037|9032|4
1611634200000|2021-01-26 04:10:00|9037.2|9032.2|9037|9032|9037.3|9032.3|9036.6|9031.6|6
1611634500000|2021-01-26 04:15:00|9037.1|9032.1|9037.6|9032.6|9037.7|9032.7|9036.8|9031.8|11
1611634800000|2021-01-26 04:20:00|9037.7|9032.7|9037.3|9032.3|9037.7|9032.7|9037.3|9032.3|10
1611635100000|2021-01-26 04:25:00|9037.5|9032.5|9038.5|9033.5|9038.6|9033.6|9037.3|9032.3|28
1611635400000|2021-01-26 04:30:00|9038.6|9033.6|9042.4|9037.4|9043|9038|9038.6|9033.6|82
1611635700000|2021-01-26 04:35:00|9042.3|9037.3|9044.3|9039.3|9044.3|9039.3|9041.4|9036.4|27
1611636000000|2021-01-26 04:40:00|9044.1|9039.1|9044.3|9039.3|9044.5|9039.5|9043.2|9038.2|24
1611636300000|2021-01-26 04:45:00|9044.5|9039.5|9044|9039|9044.5|9039.5|9043.6|9038.6|8
1611636600000|2021-01-26 04:50:00|9044.1|9039.1|9045.3|9040.3|9045.6|9040.6|9043.8|9038.8|10
1611636900000|2021-01-26 04:55:00|9045.5|9040.5|9044.5|9039.5|9046|9041|9043.9|9038.9|19
1611637200000|2021-01-26 05:00:00|9044.3|9039.3|9045.6|9040.6|9045.6|9040.6|9044.3|9039.3|9
1611637500000|2021-01-26 05:05:00|9045.7|9040.7|9044.8|9039.8|9045.7|9040.7|9044.8|9039.8|6
1611637800000|2021-01-26 05:10:00|9044.7|9039.7|9044.3|9039.3|9045.2|9040.2|9044.3|9039.3|32
1611638100000|2021-01-26 05:15:00|9044.6|9039.6|9044.8|9039.8|9045.1|9040.1|9044|9039|7
1611638400000|2021-01-26 05:20:00|9044.7|9039.7|9045.4|9040.4|9046.2|9041.2|9044.6|9039.6|21
1611638700000|2021-01-26 05:25:00|9045.3|9040.3|9044.2|9039.2|9045.3|9040.3|9044.2|9039.2|13
1611639000000|2021-01-26 05:30:00|9043.9|9038.9|9044.3|9039.3|9044.3|9039.3|9043.4|9038.4|15
1611639300000|2021-01-26 05:35:00|9044.2|9039.2|9043.5|9038.5|9044.3|9039.3|9042.7|9037.7|16
1611639600000|2021-01-26 05:40:00|9043.3|9038.3|9044.1|9039.1|9044.2|9039.2|9043.3|9038.3|6
1611639900000|2021-01-26 05:45:00|9044|9039|9045.3|9040.3|9045.6|9040.6|9043.8|9038.8|9
1611640200000|2021-01-26 05:50:00|9045.1|9040.1|9044.8|9039.8|9045.1|9040.1|9044.6|9039.6|16
1611640500000|2021-01-26 05:55:00|9044.6|9039.6|9043.3|9038.3|9044.6|9039.6|9043.3|9038.3|14
1611640800000|2021-01-26 06:00:00|9043.6|9038.6|9045.7|9040.7|9046|9041|9043.3|9038.3|123
1611641100000|2021-01-26 06:05:00|9045.8|9040.8|9047.3|9042.3|9047.7|9042.7|9045.7|9040.7|46
1611641400000|2021-01-26 06:10:00|9047.2|9042.2|9045.5|9040.5|9047.2|9042.2|9045.3|9040.3|21
1611641700000|2021-01-26 06:15:00|9045.3|9040.3|9044|9039|9045.3|9040.3|9043.8|9038.8|13
1611642000000|2021-01-26 06:20:00|9043.8|9038.8|9044.7|9039.7|9045.2|9040.2|9043.8|9038.8|9
1611642300000|2021-01-26 06:25:00|9045|9040|9044.8|9039.8|9045.7|9040.7|9044.8|9039.8|44
1611642600000|2021-01-26 06:30:00|9045.1|9040.1|9045.8|9040.8|9045.8|9040.8|9044.3|9039.3|102
1611642900000|2021-01-26 06:35:00|9045.7|9040.7|9048.8|9043.8|9049.2|9044.2|9045.7|9040.7|52
1611643200000|2021-01-26 06:40:00|9049|9044|9046.8|9041.8|9049.3|9044.3|9046.4|9041.4|30
1611643500000|2021-01-26 06:45:00|9046.7|9041.7|9046.3|9041.3|9047.7|9042.7|9045.4|9040.4|28
1611643800000|2021-01-26 06:50:00|9046.5|9041.5|9045.5|9040.5|9046.7|9041.7|9045.3|9040.3|15
1611644100000|2021-01-26 06:55:00|9045.6|9040.6|9047|9042|9047.1|9042.1|9045.3|9040.3|55
1611644400000|2021-01-26 07:00:00|9046.8|9041.8|9044.9|9039.9|9048.3|9043.3|9043.9|9038.9|107
1611644700000|2021-01-26 07:05:00|9045|9040|9047.1|9042.1|9047.3|9042.3|9044.8|9039.8|50
1611645000000|2021-01-26 07:10:00|9046.9|9041.9|9046.2|9041.2|9048.7|9043.7|9046.1|9041.1|28
1611645300000|2021-01-26 07:15:00|9046.3|9041.3|9047.2|9042.2|9047.8|9042.8|9045.7|9040.7|25
1611645600000|2021-01-26 07:20:00|9047.1|9042.1|9046.1|9041.1|9047.2|9042.2|9045.2|9040.2|31
1611645900000|2021-01-26 07:25:00|9046.2|9041.2|9047.9|9042.9|9048.2|9043.2|9045.4|9040.4|35
1611646200000|2021-01-26 07:30:00|9047.7|9042.7|9052.9|9047.9|9053.2|9048.2|9046.4|9041.4|128
1611646500000|2021-01-26 07:35:00|9053.1|9048.1|9056.1|9051.1|9056.9|9051.9|9052.6|9047.6|108
1611646800000|2021-01-26 07:40:00|9055.9|9050.9|9057.4|9052.4|9057.6|9052.6|9054.9|9049.9|34
1611647100000|2021-01-26 07:45:00|9057.6|9052.6|9055.1|9050.1|9057.7|9052.7|9054.4|9049.4|37
1611647400000|2021-01-26 07:50:00|9055.2|9050.2|9056.7|9051.7|9058.1|9053.1|9055.2|9050.2|26
1611647700000|2021-01-26 07:55:00|9056.8|9051.8|9058.7|9053.7|9060.7|9055.7|9056.8|9051.8|65
1611648000000|2021-01-26 08:00:00|9058.4|9053.4|9054.3|9049.3|9058.4|9053.4|9053.9|9048.9|68
1611648300000|2021-01-26 08:05:00|9054.4|9049.4|9052.9|9047.9|9055.2|9050.2|9052.8|9047.8|23
1611648600000|2021-01-26 08:10:00|9052.8|9047.8|9048.4|9043.4|9053.1|9048.1|9048.4|9043.4|53
1611648900000|2021-01-26 08:15:00|9048.3|9043.3|9046.9|9041.9|9049.7|9044.7|9046.9|9041.9|36
1611649200000|2021-01-26 08:20:00|9047.1|9042.1|9049.4|9044.4|9049.7|9044.7|9045.9|9040.9|37
1611649500000|2021-01-26 08:25:00|9049.3|9044.3|9048.9|9043.9|9050|9045|9047.9|9042.9|23
1611649800000|2021-01-26 08:30:00|9049.1|9044.1|9045.8|9040.8|9049.2|9044.2|9045.4|9040.4|29
1611650100000|2021-01-26 08:35:00|9045.7|9040.7|9044.7|9039.7|9045.9|9040.9|9043.4|9038.4|34
1611650400000|2021-01-26 08:40:00|9044.6|9039.6|9046.2|9041.2|9047.7|9042.7|9044.4|9039.4|21
1611650700000|2021-01-26 08:45:00|9046.3|9041.3|9043.2|9038.2|9046.6|9041.6|9042.4|9037.4|31
1611651000000|2021-01-26 08:50:00|9043.3|9038.3|9040.9|9035.9|9043.8|9038.8|9040.1|9035.1|244
1611651300000|2021-01-26 08:55:00|9040.8|9035.8|9040.2|9035.2|9040.9|9035.9|9037.8|9032.8|51
1611651600000|2021-01-26 09:00:00|9040.1|9035.1|9041.9|9036.9|9044.3|9039.3|9039.8|9034.8|105
1611651900000|2021-01-26 09:05:00|9041.8|9036.8|9043.9|9038.9|9043.9|9038.9|9040.2|9035.2|59
1611652200000|2021-01-26 09:10:00|9043.8|9038.8|9043.2|9038.2|9044.9|9039.9|9041.4|9036.4|90
1611652500000|2021-01-26 09:15:00|9043.1|9038.1|9041.7|9036.7|9044.3|9039.3|9041.7|9036.7|30
1611652800000|2021-01-26 09:20:00|9041.6|9036.6|9043.3|9038.3|9044.2|9039.2|9041.1|9036.1|23
1611653100000|2021-01-26 09:25:00|9043.4|9038.4|9043.3|9038.3|9044.7|9039.7|9041.6|9036.6|56
1611653400000|2021-01-26 09:30:00|9043.2|9038.2|9043.7|9038.7|9044.2|9039.2|9042.2|9037.2|33
1611653700000|2021-01-26 09:35:00|9043.8|9038.8|9044.9|9039.9|9044.9|9039.9|9042.6|9037.6|29
1611654000000|2021-01-26 09:40:00|9044.8|9039.8|9043.8|9038.8|9044.9|9039.9|9043.6|9038.6|10
1611654300000|2021-01-26 09:45:00|9043.9|9038.9|9040.7|9035.7|9043.9|9038.9|9040.6|9035.6|34
1611654600000|2021-01-26 09:50:00|9040.8|9035.8|9042.9|9037.9|9043.4|9038.4|9040.6|9035.6|87
1611654900000|2021-01-26 09:55:00|9042.8|9037.8|9043.9|9038.9|9048.4|9043.4|9042.8|9037.8|58
1611655200000|2021-01-26 10:00:00|9043.8|9038.8|9045.4|9040.4|9045.9|9040.9|9043.8|9038.8|26
1611655500000|2021-01-26 10:05:00|9045.3|9040.3|9046.4|9041.4|9047.9|9042.9|9045.1|9040.1|21
1611655800000|2021-01-26 10:10:00|9046.3|9041.3|9043.9|9038.9|9046.8|9041.8|9043.8|9038.8|18
1611656100000|2021-01-26 10:15:00|9043.8|9038.8|9042.8|9037.8|9043.9|9038.9|9042.1|9037.1|24
1611656400000|2021-01-26 10:20:00|9042.7|9037.7|9043.2|9038.2|9043.6|9038.6|9041.7|9036.7|20
1611656700000|2021-01-26 10:25:00|9043.1|9038.1|9041.7|9036.7|9043.7|9038.7|9040.9|9035.9|26
1611657000000|2021-01-26 10:30:00|9041.8|9036.8|9045.6|9040.6|9046.1|9041.1|9041.3|9036.3|40
1611657300000|2021-01-26 10:35:00|9045.4|9040.4|9046.8|9041.8|9047.1|9042.1|9045.2|9040.2|38
1611657600000|2021-01-26 10:40:00|9046.7|9041.7|9046.9|9041.9|9047.8|9042.8|9046.1|9041.1|9
1611657900000|2021-01-26 10:45:00|9047.1|9042.1|9047.8|9042.8|9047.8|9042.8|9046.1|9041.1|23
1611658200000|2021-01-26 10:50:00|9047.7|9042.7|9045.6|9040.6|9047.7|9042.7|9045.1|9040.1|30
1611658500000|2021-01-26 10:55:00|9045.4|9040.4|9045.3|9040.3|9046.8|9041.8|9044.6|9039.6|25
1611658800000|2021-01-26 11:00:00|9045.4|9040.4|9043.4|9038.4|9045.9|9040.9|9042.8|9037.8|30
1611659100000|2021-01-26 11:05:00|9043.3|9038.3|9042.9|9037.9|9043.9|9038.9|9042.1|9037.1|22
1611659400000|2021-01-26 11:10:00|9043.1|9038.1|9040.9|9035.9|9043.4|9038.4|9040.7|9035.7|12
1611659700000|2021-01-26 11:15:00|9040.8|9035.8|9037.6|9032.6|9041.4|9036.4|9037.4|9032.4|94
1611660000000|2021-01-26 11:20:00|9037.4|9032.4|9038.4|9033.4|9038.7|9033.7|9037.1|9032.1|65
1611660300000|2021-01-26 11:25:00|9038.6|9033.6|9035.8|9030.8|9038.9|9033.9|9034.9|9029.9|72
1611660600000|2021-01-26 11:30:00|9035.9|9030.9|9036.8|9031.8|9037.9|9032.9|9034.9|9029.9|40
1611660900000|2021-01-26 11:35:00|9036.7|9031.7|9038.4|9033.4|9038.6|9033.6|9035.7|9030.7|28
1611661200000|2021-01-26 11:40:00|9038.3|9033.3|9035.9|9030.9|9038.4|9033.4|9035.8|9030.8|41
1611661500000|2021-01-26 11:45:00|9035.8|9030.8|9036.7|9031.7|9037.6|9032.6|9035.6|9030.6|75
1611661800000|2021-01-26 11:50:00|9036.6|9031.6|9035.6|9030.6|9037.4|9032.4|9035.4|9030.4|78
1611662100000|2021-01-26 11:55:00|9035.8|9030.8|9036.7|9031.7|9038.3|9033.3|9035.8|9030.8|46
1611662400000|2021-01-26 12:00:00|9036.6|9031.6|9034.3|9029.3|9037.4|9032.4|9033.8|9028.8|74
1611662700000|2021-01-26 12:05:00|9034.2|9029.2|9031.3|9026.3|9034.3|9029.3|9031.3|9026.3|131
1611663000000|2021-01-26 12:10:00|9031.5|9026.5|9035.6|9030.6|9035.7|9030.7|9031.3|9026.3|84
1611663300000|2021-01-26 12:15:00|9035.3|9030.3|9032.7|9027.7|9036.7|9031.7|9032.3|9027.3|63
1611663600000|2021-01-26 12:20:00|9032.6|9027.6|9030.8|9025.8|9032.7|9027.7|9030.8|9025.8|53
1611663900000|2021-01-26 12:25:00|9030.6|9025.6|9032.8|9027.8|9033.6|9028.6|9029.8|9024.8|48
1611664200000|2021-01-26 12:30:00|9032.4|9027.4|9032.2|9027.2|9034.1|9029.1|9030.8|9025.8|33
1611664500000|2021-01-26 12:35:00|9032.6|9027.6|9031.7|9026.7|9032.7|9027.7|9030.2|9025.2|26
1611664800000|2021-01-26 12:40:00|9031.8|9026.8|9028.1|9023.1|9031.9|9026.9|9027.8|9022.8|113
1611665100000|2021-01-26 12:45:00|9028.2|9023.2|9029.1|9024.1|9030.1|9025.1|9027.3|9022.3|143
1611665400000|2021-01-26 12:50:00|9028.9|9023.9|9028.6|9023.6|9029.4|9024.4|9026.8|9021.8|84
1611665700000|2021-01-26 12:55:00|9028.7|9023.7|9029.7|9024.7|9029.7|9024.7|9028.3|9023.3|126
1611666000000|2021-01-26 13:00:00|9029.6|9024.6|9029.1|9024.1|9030.2|9025.2|9028.4|9023.4|142
1611666300000|2021-01-26 13:05:00|9029.2|9024.2|9030.7|9025.7|9030.7|9025.7|9028.6|9023.6|16
1611666600000|2021-01-26 13:10:00|9031.1|9026.1|9031.1|9026.1|9032.2|9027.2|9030.8|9025.8|29
1611666900000|2021-01-26 13:15:00|9030.9|9025.9|9031.1|9026.1|9032.1|9027.1|9030.3|9025.3|23
1611667200000|2021-01-26 13:20:00|9030.9|9025.9|9028.7|9023.7|9031.3|9026.3|9028.3|9023.3|35
1611667500000|2021-01-26 13:25:00|9028.6|9023.6|9029.7|9024.7|9030.2|9025.2|9027.8|9022.8|50
1611667800000|2021-01-26 13:30:00|9029.3|9024.3|9026.9|9021.9|9030.7|9025.7|9026.8|9021.8|71
1611668100000|2021-01-26 13:35:00|9027.1|9022.1|9021.9|9016.9|9027.2|9022.2|9020.4|9015.4|1072
1611668400000|2021-01-26 13:40:00|9021.8|9016.8|9019.1|9014.1|9022.2|9017.2|9018.8|9013.8|233
1611668700000|2021-01-26 13:45:00|9018.9|9013.9|9019.6|9014.6|9021.8|9016.8|9018.8|9013.8|110
1611669000000|2021-01-26 13:50:00|9019.7|9014.7|9020.4|9015.4|9021.1|9016.1|9018.6|9013.6|58
1611669300000|2021-01-26 13:55:00|9020.3|9015.3|9021.7|9016.7|9021.8|9016.8|9019.8|9014.8|85
1611669600000|2021-01-26 14:00:00|9021.4|9016.4|9021.2|9016.2|9021.4|9016.4|9018.4|9013.4|134
1611669900000|2021-01-26 14:05:00|9020.9|9015.9|9019.1|9014.1|9021.2|9016.2|9018.9|9013.9|49
1611670200000|2021-01-26 14:10:00|9019.2|9014.2|9019.1|9014.1|9019.3|9014.3|9017.1|9012.1|106
1611670500000|2021-01-26 14:15:00|9018.7|9013.7|9020.2|9015.2|9020.3|9015.3|9017.4|9012.4|93
1611670800000|2021-01-26 14:20:00|9020.1|9015.1|9021.2|9016.2|9021.2|9016.2|9019.8|9014.8|42
1611671100000|2021-01-26 14:25:00|9021.4|9016.4|9020.1|9015.1|9021.8|9016.8|9019.6|9014.6|68
1611671400000|2021-01-26 14:30:00|9019.9|9014.9|9018.8|9013.8|9019.9|9014.9|9017.6|9012.6|99
1611671700000|2021-01-26 14:35:00|9018.7|9013.7|9019.7|9014.7|9019.8|9014.8|9018.1|9013.1|67
1611672000000|2021-01-26 14:40:00|9019.6|9014.6|9020.8|9015.8|9020.8|9015.8|9017.6|9012.6|135
1611672300000|2021-01-26 14:45:00|9020.7|9015.7|9020.2|9015.2|9023.2|9018.2|9019.9|9014.9|121
1611672600000|2021-01-26 14:50:00|9020.3|9015.3|9019.1|9014.1|9021.8|9016.8|9018.4|9013.4|121
1611672900000|2021-01-26 14:55:00|9018.9|9013.9|9019.1|9014.1|9020.2|9015.2|9018.3|9013.3|92
1611673200000|2021-01-26 15:00:00|9018.9|9013.9|9015.2|9010.2|9020.1|9015.1|9015.1|9010.1|252
1611673500000|2021-01-26 15:05:00|9015.4|9010.4|9012.9|9007.9|9015.8|9010.8|9012.9|9007.9|139
1611673800000|2021-01-26 15:10:00|9013.2|9008.2|9015.7|9010.7|9015.8|9010.8|9012.9|9007.9|169
1611674100000|2021-01-26 15:15:00|9015.6|9010.6|9015.1|9010.1|9016.3|9011.3|9013.4|9008.4|161
1611674400000|2021-01-26 15:20:00|9014.9|9009.9|9017.1|9012.1|9017.7|9012.7|9013.6|9008.6|85
1611674700000|2021-01-26 15:25:00|9016.9|9011.9|9015.2|9010.2|9017.2|9012.2|9013.4|9008.4|78
1611675000000|2021-01-26 15:30:00|9014.9|9009.9|9012.3|9007.3|9015.1|9010.1|9011.9|9006.9|103
1611675300000|2021-01-26 15:35:00|9011.9|9006.9|9014.2|9009.2|9014.2|9009.2|9010.1|9005.1|163
1611675600000|2021-01-26 15:40:00|9014.3|9009.3|9012.4|9007.4|9014.3|9009.3|9011.4|9006.4|62
1611675900000|2021-01-26 15:45:00|9012.6|9007.6|9011.4|9006.4|9014.2|9009.2|9011.4|9006.4|182
1611676200000|2021-01-26 15:50:00|9011.1|9006.1|9014.8|9009.8|9015.2|9010.2|9010.9|9005.9|48
1611676500000|2021-01-26 15:55:00|9014.7|9009.7|9014.2|9009.2|9016.7|9011.7|9013.4|9008.4|240
1611676800000|2021-01-26 16:00:00|9014.1|9009.1|9014.6|9009.6|9016.2|9011.2|9013.6|9008.6|168
1611677100000|2021-01-26 16:05:00|9014.8|9009.8|9017.6|9012.6|9018.7|9013.7|9013.8|9008.8|107
1611677400000|2021-01-26 16:10:00|9017.8|9012.8|9018.2|9013.2|9018.3|9013.3|9015.9|9010.9|233
1611677700000|2021-01-26 16:15:00|9018.3|9013.3|9017.4|9012.4|9018.3|9013.3|9016.4|9011.4|83
1611678000000|2021-01-26 16:20:00|9017.3|9012.3|9017.9|9012.9|9018.2|9013.2|9016.9|9011.9|36
1611678300000|2021-01-26 16:25:00|9018.1|9013.1|9017.7|9012.7|9018.2|9013.2|9016.9|9011.9|47
1611678600000|2021-01-26 16:30:00|9017.6|9012.6|9019.1|9014.1|9019.2|9014.2|9016.9|9011.9|65
1611678900000|2021-01-26 16:35:00|9018.9|9013.9|9019.7|9014.7|9019.9|9014.9|9018.6|9013.6|31
1611679200000|2021-01-26 16:40:00|9019.6|9014.6|9019.2|9014.2|9019.7|9014.7|9017.9|9012.9|88
1611679500000|2021-01-26 16:45:00|9018.9|9013.9|9020.9|9015.9|9021.3|9016.3|9018.6|9013.6|39
1611679800000|2021-01-26 16:50:00|9021.1|9016.1|9027.9|9022.9|9029.9|9024.9|9020.1|9015.1|649
1611680100000|2021-01-26 16:55:00|9027.8|9022.8|9026.6|9021.6|9028.7|9023.7|9025.6|9020.6|169
1611680400000|2021-01-26 17:00:00|9026.7|9021.7|9021.7|9016.7|9026.7|9021.7|9021.1|9016.1|229
1611680700000|2021-01-26 17:05:00|9021.8|9016.8|9021.4|9016.4|9023.2|9018.2|9021.4|9016.4|31
1611681000000|2021-01-26 17:10:00|9021.2|9016.2|9023.1|9018.1|9024.2|9019.2|9021.1|9016.1|45
1611681300000|2021-01-26 17:15:00|9023.2|9018.2|9023.7|9018.7|9023.7|9018.7|9021.4|9016.4|69
1611681600000|2021-01-26 17:20:00|9023.6|9018.6|9023.4|9018.4|9024.2|9019.2|9022.7|9017.7|50
1611681900000|2021-01-26 17:25:00|9023.3|9018.3|9021.7|9016.7|9023.3|9018.3|9021.4|9016.4|51
1611682200000|2021-01-26 17:30:00|9022.1|9017.1|9020.7|9015.7|9022.3|9017.3|9020.7|9015.7|30
1611682500000|2021-01-26 17:35:00|9020.6|9015.6|9020.9|9015.9|9021.6|9016.6|9020.3|9015.3|39
1611682800000|2021-01-26 17:40:00|9021.2|9016.2|9021.4|9016.4|9021.8|9016.8|9020.9|9015.9|10
1611683100000|2021-01-26 17:45:00|9021.1|9016.1|9020.9|9015.9|9022.2|9017.2|9020.1|9015.1|21
1611683400000|2021-01-26 17:50:00|9021.2|9016.2|9019.7|9014.7|9021.2|9016.2|9019.1|9014.1|74
1611683700000|2021-01-26 17:55:00|9019.4|9014.4|9019.6|9014.6|9020.6|9015.6|9018.9|9013.9|33
1611684000000|2021-01-26 18:00:00|9019.7|9014.7|9019.3|9014.3|9020.7|9015.7|9018.9|9013.9|25
1611684300000|2021-01-26 18:05:00|9019.2|9014.2|9018.2|9013.2|9019.3|9014.3|9018.2|9013.2|31
1611684600000|2021-01-26 18:10:00|9017.9|9012.9|9016.7|9011.7|9017.9|9012.9|9016.6|9011.6|28
1611684900000|2021-01-26 18:15:00|9016.6|9011.6|9017.7|9012.7|9017.7|9012.7|9016.2|9011.2|45
1611685200000|2021-01-26 18:20:00|9017.6|9012.6|9016.1|9011.1|9017.6|9012.6|9015.6|9010.6|233
1611685500000|2021-01-26 18:25:00|9015.9|9010.9|9016.1|9011.1|9016.1|9011.1|9015.1|9010.1|54
1611685800000|2021-01-26 18:30:00|9015.9|9010.9|9015.8|9010.8|9016.3|9011.3|9015.6|9010.6|105
1611686100000|2021-01-26 18:35:00|9016.1|9011.1|9016.4|9011.4|9017.2|9012.2|9015.6|9010.6|30
1611686400000|2021-01-26 18:40:00|9016.7|9011.7|9015.8|9010.8|9017.3|9012.3|9015.6|9010.6|111
1611686700000|2021-01-26 18:45:00|9015.7|9010.7|9015.7|9010.7|9015.7|9010.7|9014.8|9009.8|73
1611687000000|2021-01-26 18:50:00|9015.8|9010.8|9015.4|9010.4|9016.2|9011.2|9015.4|9010.4|41
1611687300000|2021-01-26 18:55:00|9015.6|9010.6|9016.4|9011.4|9016.7|9011.7|9015.3|9010.3|75
1611687600000|2021-01-26 19:00:00|9016.6|9011.6|9016.7|9011.7|9017.7|9012.7|9016.4|9011.4|174
1611687900000|2021-01-26 19:05:00|9016.6|9011.6|9015.9|9010.9|9016.7|9011.7|9015.9|9010.9|12
1611688200000|2021-01-26 19:10:00|9015.8|9010.8|9017.3|9012.3|9017.4|9012.4|9015.8|9010.8|17
1611688500000|2021-01-26 19:15:00|9017.4|9012.4|9017.4|9012.4|9017.6|9012.6|9016.9|9011.9|43
1611688800000|2021-01-26 19:20:00|9017.6|9012.6|9018.1|9013.1|9018.7|9013.7|9017.3|9012.3|22
1611689100000|2021-01-26 19:25:00|9017.9|9012.9|9015.4|9010.4|9018.1|9013.1|9015.4|9010.4|220
1611689400000|2021-01-26 19:30:00|9015.3|9010.3|9015.1|9010.1|9015.3|9010.3|9013.9|9008.9|26
1611689700000|2021-01-26 19:35:00|9014.9|9009.9|9014.8|9009.8|9015.3|9010.3|9014.7|9009.7|6
1611690000000|2021-01-26 19:40:00|9014.7|9009.7|9014.4|9009.4|9014.8|9009.8|9014.4|9009.4|3
1611690300000|2021-01-26 19:45:00|9014.6|9009.6|9014.2|9009.2|9014.8|9009.8|9014.1|9009.1|14
1611690600000|2021-01-26 19:50:00|9014.3|9009.3|9015.7|9010.7|9015.7|9010.7|9014.3|9009.3|27
1611690900000|2021-01-26 19:55:00|9015.6|9010.6|9016.2|9011.2|9016.2|9011.2|9014.9|9009.9|333
1611691200000|2021-01-26 20:00:00|9015.9|9010.9|9015.2|9010.2|9016.2|9011.2|9014.4|9009.4|31
1611691500000|2021-01-26 20:05:00|9014.9|9009.9|9014.3|9009.3|9015.2|9010.2|9014.3|9009.3|7
1611691800000|2021-01-26 20:10:00|9014.2|9009.2|9014.2|9009.2|9014.2|9009.2|9013.9|9008.9|18
1611692100000|2021-01-26 20:15:00|9014.3|9009.3|9013.9|9008.9|9014.6|9009.6|9013.9|9008.9|16
1611692400000|2021-01-26 20:20:00|9014.1|9009.1|9013.9|9008.9|9014.2|9009.2|9013.9|9008.9|2
1611692700000|2021-01-26 20:25:00|9013.8|9008.8|9013.9|9008.9|9014.2|9009.2|9013.8|9008.8|5
1611693000000|2021-01-26 20:30:00|9014.2|9009.2|9014.3|9009.3|9014.7|9009.7|9014.2|9009.2|10
1611693300000|2021-01-26 20:35:00|9014.4|9009.4|9014.3|9009.3|9014.4|9009.4|9013.4|9008.4|10
1611693600000|2021-01-26 20:40:00|9014.4|9009.4|9014.1|9009.1|9014.4|9009.4|9013.9|9008.9|12
1611693900000|2021-01-26 20:45:00|9013.9|9008.9|9014.9|9009.9|9014.9|9009.9|9013.9|9008.9|37
1611694200000|2021-01-26 20:50:00|9014.8|9009.8|9014.2|9009.2|9014.9|9009.9|9013.9|9008.9|16
1611694500000|2021-01-26 20:55:00|9014.1|9009.1|9013.2|9008.2|9014.7|9009.7|9013.2|9008.2|61
1611694800000|2021-01-26 21:00:00|9013.1|9008.1|9013.1|9008.1|9013.2|9008.2|9012.6|9007.6|51
1611695100000|2021-01-26 21:05:00|9013.2|9008.2|9013.2|9008.2|9013.2|9008.2|9012.8|9007.8|9
1611695400000|2021-01-26 21:10:00|9013.3|9008.3|9012.7|9007.7|9013.6|9008.6|9012.7|9007.7|37
1611695700000|2021-01-26 21:15:00|9012.8|9007.8|9012.9|9007.9|9012.9|9007.9|9012.6|9007.6|11
1611696000000|2021-01-26 21:20:00|9013.1|9008.1|9013.7|9008.7|9013.8|9008.8|9012.9|9007.9|17
1611696300000|2021-01-26 21:25:00|9013.8|9008.8|9014.4|9009.4|9014.8|9009.8|9013.7|9008.7|4
1611696600000|2021-01-26 21:30:00|9014.3|9009.3|9015.6|9010.6|9015.7|9010.7|9014.3|9009.3|11
1611696900000|2021-01-26 21:35:00|9015.7|9010.7|9015.8|9010.8|9016.1|9011.1|9015.6|9010.6|5
1611697200000|2021-01-26 21:40:00|9015.6|9010.6|9015.9|9010.9|9015.9|9010.9|9015.6|9010.6|12
1611697500000|2021-01-26 21:45:00|9015.8|9010.8|9015.1|9010.1|9015.9|9010.9|9015.1|9010.1|24
1611697800000|2021-01-26 21:50:00|9015.2|9010.2|9015.9|9010.9|9016.3|9011.3|9015.1|9010.1|11
1611698100000|2021-01-26 21:55:00|9016.1|9011.1|9018.7|9011.7|9019.1|9012.7|9016.1|9011.1|13
1611709200000|2021-01-27 01:00:00|9016.2|9011.2|9015.9|9010.9|9016.6|9011.6|9015.4|9010.4|41
1611709500000|2021-01-27 01:05:00|9016.1|9011.1|9018.2|9013.2|9018.8|9013.8|9015.9|9010.9|166
1611709800000|2021-01-27 01:10:00|9018.1|9013.1|9018.2|9013.2|9018.8|9013.8|9018.1|9013.1|36
1611710100000|2021-01-27 01:15:00|9018.1|9013.1|9017.8|9012.8|9018.8|9013.8|9017.7|9012.7|20
1611710400000|2021-01-27 01:20:00|9018.1|9013.1|9015.6|9010.6|9018.1|9013.1|9015.4|9010.4|18
1611710700000|2021-01-27 01:25:00|9015.7|9010.7|9014.2|9009.2|9016.8|9011.8|9014.1|9009.1|9
1611711000000|2021-01-27 01:30:00|9014.3|9009.3|9014.4|9009.4|9014.9|9009.9|9014.2|9009.2|11
1611711300000|2021-01-27 01:35:00|9014.6|9009.6|9015.8|9010.8|9016.3|9011.3|9014.4|9009.4|55
1611711600000|2021-01-27 01:40:00|9015.9|9010.9|9017.2|9012.2|9017.2|9012.2|9015.1|9010.1|45
1611711900000|2021-01-27 01:45:00|9017.1|9012.1|9019.4|9014.4|9019.4|9014.4|9017.1|9012.1|41
1611712200000|2021-01-27 01:50:00|9019.7|9014.7|9019.7|9014.7|9020.4|9015.4|9019.6|9014.6|45
1611712500000|2021-01-27 01:55:00|9019.6|9014.6|9019.1|9014.1|9019.7|9014.7|9018.1|9013.1|6
1611712800000|2021-01-27 02:00:00|9019.2|9014.2|9021.2|9016.2|9021.7|9016.7|9019.1|9014.1|29
1611713100000|2021-01-27 02:05:00|9021.1|9016.1|9020.1|9015.1|9021.2|9016.2|9020.1|9015.1|19
1611713400000|2021-01-27 02:10:00|9019.8|9014.8|9020.8|9015.8|9020.8|9015.8|9019.7|9014.7|18
1611713700000|2021-01-27 02:15:00|9020.9|9015.9|9020.6|9015.6|9021.3|9016.3|9020.6|9015.6|24
1611714000000|2021-01-27 02:20:00|9020.7|9015.7|9022.1|9017.1|9022.3|9017.3|9020.6|9015.6|4
1611714300000|2021-01-27 02:25:00|9021.8|9016.8|9021.9|9016.9|9022.7|9017.7|9021.6|9016.6|519
1611714600000|2021-01-27 02:30:00|9022.3|9017.3|9020.9|9015.9|9022.3|9017.3|9020.7|9015.7|29
1611714900000|2021-01-27 02:35:00|9021.3|9016.3|9022.2|9017.2|9022.4|9017.4|9021.2|9016.2|40
1611715200000|2021-01-27 02:40:00|9022.1|9017.1|9021.6|9016.6|9022.2|9017.2|9021.3|9016.3|2
1611715500000|2021-01-27 02:45:00|9021.7|9016.7|9021.1|9016.1|9021.7|9016.7|9021.1|9016.1|5
1611715800000|2021-01-27 02:50:00|9021.2|9016.2|9020.8|9015.8|9021.3|9016.3|9020.6|9015.6|4
1611716100000|2021-01-27 02:55:00|9021.2|9016.2|9020.6|9015.6|9021.2|9016.2|9020.1|9015.1|21
1611716400000|2021-01-27 03:00:00|9020.7|9015.7|9020.6|9015.6|9022.3|9017.3|9020.6|9015.6|15
1611716700000|2021-01-27 03:05:00|9020.7|9015.7|9022.4|9017.4|9022.4|9017.4|9020.6|9015.6|25
1611717000000|2021-01-27 03:10:00|9022.6|9017.6|9022.4|9017.4|9022.8|9017.8|9022.1|9017.1|12
1611717300000|2021-01-27 03:15:00|9022.3|9017.3|9021.6|9016.6|9022.4|9017.4|9021.6|9016.6|11
1611717600000|2021-01-27 03:20:00|9021.7|9016.7|9021.1|9016.1|9021.8|9016.8|9021.1|9016.1|7
1611717900000|2021-01-27 03:25:00|9021.2|9016.2|9021.4|9016.4|9021.8|9016.8|9021.1|9016.1|24
1611718200000|2021-01-27 03:30:00|9021.6|9016.6|9021.2|9016.2|9021.7|9016.7|9021.1|9016.1|6
1611718500000|2021-01-27 03:35:00|9021.1|9016.1|9021.3|9016.3|9021.7|9016.7|9021.1|9016.1|4
1611718800000|2021-01-27 03:40:00|9021.1|9016.1|9021.8|9016.8|9021.8|9016.8|9021.1|9016.1|5
1611719100000|2021-01-27 03:45:00|9021.9|9016.9|9022.4|9017.4|9022.4|9017.4|9021.6|9016.6|10
1611719400000|2021-01-27 03:50:00|9022.6|9017.6|9022.4|9017.4|9022.8|9017.8|9021.2|9016.2|12
1611719700000|2021-01-27 03:55:00|9022.6|9017.6|9022.6|9017.6|9022.7|9017.7|9022.1|9017.1|2
1611720000000|2021-01-27 04:00:00|9022.7|9017.7|9022.8|9017.8|9022.8|9017.8|9022.2|9017.2|14
1611720300000|2021-01-27 04:05:00|9022.7|9017.7|9023.3|9018.3|9023.3|9018.3|9022.6|9017.6|5
1611720600000|2021-01-27 04:10:00|9023.2|9018.2|9023.8|9018.8|9024.3|9019.3|9023.1|9018.1|8
1611720900000|2021-01-27 04:15:00|9023.9|9018.9|9024.4|9019.4|9024.4|9019.4|9023.8|9018.8|7
1611721200000|2021-01-27 04:20:00|9024.8|9019.8|9023.7|9018.7|9025.2|9020.2|9023.7|9018.7|27
1611721500000|2021-01-27 04:25:00|9023.8|9018.8|9022.6|9017.6|9023.8|9018.8|9021.7|9016.7|18
1611721800000|2021-01-27 04:30:00|9022.7|9017.7|9022.8|9017.8|9022.8|9017.8|9022.2|9017.2|15
1611722100000|2021-01-27 04:35:00|9022.9|9017.9|9022.7|9017.7|9023.3|9018.3|9022.7|9017.7|14
1611722400000|2021-01-27 04:40:00|9022.8|9017.8|9022.3|9017.3|9022.9|9017.9|9021.7|9016.7|4
1611722700000|2021-01-27 04:45:00|9022.6|9017.6|9022.9|9017.9|9023.3|9018.3|9022.4|9017.4|5
1611723000000|2021-01-27 04:50:00|9023.2|9018.2|9023.2|9018.2|9023.3|9018.3|9023.1|9018.1|8
1611723300000|2021-01-27 04:55:00|9023.1|9018.1|9022.2|9017.2|9023.2|9018.2|9022.2|9017.2|6
1611723600000|2021-01-27 05:00:00|9022.3|9017.3|9022.3|9017.3|9022.6|9017.6|9021.4|9016.4|6
1611723900000|2021-01-27 05:05:00|9022.4|9017.4|9022.2|9017.2|9022.4|9017.4|9022.1|9017.1|4
1611724200000|2021-01-27 05:10:00|9022.1|9017.1|9022.2|9017.2|9022.3|9017.3|9021.8|9016.8|3
1611724500000|2021-01-27 05:15:00|9022.3|9017.3|9022.1|9017.1|9022.8|9017.8|9021.6|9016.6|14
1611724800000|2021-01-27 05:20:00|9021.8|9016.8|9021.9|9016.9|9021.9|9016.9|9021.6|9016.6|8
1611725100000|2021-01-27 05:25:00|9022.1|9017.1|9021.6|9016.6|9022.3|9017.3|9021.6|9016.6|8
1611725400000|2021-01-27 05:30:00|9021.7|9016.7|9021.6|9016.6|9021.9|9016.9|9021.6|9016.6|15
1611725700000|2021-01-27 05:35:00|9021.7|9016.7|9018.8|9013.8|9021.7|9016.7|9018.7|9013.7|41
1611726000000|2021-01-27 05:40:00|9018.7|9013.7|9018.6|9013.6|9019.3|9014.3|9018.6|9013.6|6
1611726300000|2021-01-27 05:45:00|9018.8|9013.8|9019.1|9014.1|9019.8|9014.8|9018.7|9013.7|10
1611726600000|2021-01-27 05:50:00|9019.2|9014.2|9018.3|9013.3|9019.2|9014.2|9018.1|9013.1|17
1611726900000|2021-01-27 05:55:00|9018.6|9013.6|9017.3|9012.3|9018.6|9013.6|9016.3|9011.3|36
1611727200000|2021-01-27 06:00:00|9017.1|9012.1|9015.6|9010.6|9017.1|9012.1|9015.6|9010.6|38
1611727500000|2021-01-27 06:05:00|9015.2|9010.2|9016.1|9011.1|9016.1|9011.1|9014.6|9009.6|149
1611727800000|2021-01-27 06:10:00|9016.2|9011.2|9017.3|9012.3|9018.1|9013.1|9016.2|9011.2|27
1611728100000|2021-01-27 06:15:00|9017.4|9012.4|9016.4|9011.4|9017.7|9012.7|9015.9|9010.9|6
1611728400000|2021-01-27 06:20:00|9016.6|9011.6|9017.1|9012.1|9017.1|9012.1|9016.4|9011.4|0
1611728700000|2021-01-27 06:25:00|9016.9|9011.9|9017.6|9012.6|9018.2|9013.2|9016.8|9011.8|20
1611729000000|2021-01-27 06:30:00|9017.8|9012.8|9018.2|9013.2|9018.7|9013.7|9017.7|9012.7|13
1611729300000|2021-01-27 06:35:00|9018.3|9013.3|9016.8|9011.8|9018.8|9013.8|9016.8|9011.8|4
1611729600000|2021-01-27 06:40:00|9016.9|9011.9|9016.7|9011.7|9017.1|9012.1|9016.7|9011.7|1
1611729900000|2021-01-27 06:45:00|9016.8|9011.8|9019.1|9014.1|9019.1|9014.1|9016.8|9011.8|32
1611730200000|2021-01-27 06:50:00|9019.2|9014.2|9019.7|9014.7|9020.2|9015.2|9018.9|9013.9|44
1611730500000|2021-01-27 06:55:00|9019.5|9014.5|9017.2|9012.2|9019.7|9014.7|9016.5|9011.5|12
1611730800000|2021-01-27 07:00:00|9017.3|9012.3|9018.4|9013.4|9018.9|9013.9|9017.2|9012.2|34
1611731100000|2021-01-27 07:05:00|9018.3|9013.3|9019.2|9014.2|9020.4|9015.4|9018.3|9013.3|34
1611731400000|2021-01-27 07:10:00|9019|9014|9018.2|9013.2|9019.4|9014.4|9017.8|9012.8|5
1611731700000|2021-01-27 07:15:00|9018.3|9013.3|9018.4|9013.4|9019.6|9014.6|9018.2|9013.2|28
1611732000000|2021-01-27 07:20:00|9018.3|9013.3|9020.3|9015.3|9020.6|9015.6|9017.7|9012.7|15
1611732300000|2021-01-27 07:25:00|9020.4|9015.4|9020.4|9015.4|9020.7|9015.7|9019.8|9014.8|15
1611732600000|2021-01-27 07:30:00|9020.6|9015.6|9023.9|9018.9|9023.9|9018.9|9020.6|9015.6|167
1611732900000|2021-01-27 07:35:00|9023.8|9018.8|9022.2|9017.2|9023.8|9018.8|9022|9017|93
1611733200000|2021-01-27 07:40:00|9022.4|9017.4|9019.4|9014.4|9022.4|9017.4|9019.1|9014.1|38
1611733500000|2021-01-27 07:45:00|9019.3|9014.3|9019.4|9014.4|9019.9|9014.9|9018.1|9013.1|25
1611733800000|2021-01-27 07:50:00|9019.7|9014.7|9020.8|9015.8|9020.8|9015.8|9018.2|9013.2|38
1611734100000|2021-01-27 07:55:00|9020.9|9015.9|9020.4|9015.4|9021.9|9016.9|9019.3|9014.3|45
1611734400000|2021-01-27 08:00:00|9020.3|9015.3|9021.8|9016.8|9024.9|9019.9|9020.3|9015.3|145
1611734700000|2021-01-27 08:05:00|9021.7|9016.7|9019.8|9014.8|9022.9|9017.9|9018.7|9013.7|76
1611735000000|2021-01-27 08:10:00|9019.9|9014.9|9021.4|9016.4|9021.9|9016.9|9018.7|9013.7|58
1611735300000|2021-01-27 08:15:00|9021.5|9016.5|9024.9|9019.9|9024.9|9019.9|9021.5|9016.5|49
1611735600000|2021-01-27 08:20:00|9025|9020|9026.7|9021.7|9027.4|9022.4|9024.8|9019.8|100
1611735900000|2021-01-27 08:25:00|9026.5|9021.5|9026.7|9021.7|9028.9|9023.9|9025.4|9020.4|36
1611736200000|2021-01-27 08:30:00|9026.9|9021.9|9026.7|9021.7|9027.2|9022.2|9025.5|9020.5|13
1611736500000|2021-01-27 08:35:00|9026.8|9021.8|9026.4|9021.4|9028.8|9023.8|9024.8|9019.8|33
1611736800000|2021-01-27 08:40:00|9026.3|9021.3|9026.7|9021.7|9028.8|9023.8|9026.3|9021.3|23
1611737100000|2021-01-27 08:45:00|9026.8|9021.8|9026.3|9021.3|9028.4|9023.4|9025.7|9020.7|33
1611737400000|2021-01-27 08:50:00|9026.2|9021.2|9024.5|9019.5|9026.5|9021.5|9024.2|9019.2|46
1611737700000|2021-01-27 08:55:00|9024.7|9019.7|9027.2|9022.2|9027.9|9022.9|9024|9019|32
1611738000000|2021-01-27 09:00:00|9027.4|9022.4|9026.9|9021.9|9029.4|9024.4|9026.7|9021.7|60
1611738300000|2021-01-27 09:05:00|9026.8|9021.8|9029.9|9024.9|9029.9|9024.9|9026.5|9021.5|65
1611738600000|2021-01-27 09:10:00|9030.2|9025.2|9041.2|9036.2|9041.5|9036.5|9029.7|9024.7|467
1611738900000|2021-01-27 09:15:00|9041|9036|9037.3|9032.3|9042.2|9037.2|9034.4|9029.4|712
1611739200000|2021-01-27 09:20:00|9037.4|9032.4|9038.2|9033.2|9039.3|9034.3|9035.4|9030.4|85
1611739500000|2021-01-27 09:25:00|9038.3|9033.3|9038.4|9033.4|9039.4|9034.4|9036.8|9031.8|98
1611739800000|2021-01-27 09:30:00|9038.7|9033.7|9036.5|9031.5|9039.7|9034.7|9036.2|9031.2|93
1611740100000|2021-01-27 09:35:00|9036.7|9031.7|9036.3|9031.3|9036.7|9031.7|9033.7|9028.7|154
1611740400000|2021-01-27 09:40:00|9036.2|9031.2|9035|9030|9036.3|9031.3|9034.4|9029.4|77
1611740700000|2021-01-27 09:45:00|9035.2|9030.2|9037.8|9032.8|9038.2|9033.2|9034.4|9029.4|61
1611741000000|2021-01-27 09:50:00|9037.9|9032.9|9038.8|9033.8|9039.7|9034.7|9037.4|9032.4|60
1611741300000|2021-01-27 09:55:00|9038.9|9033.9|9039.9|9034.9|9040.2|9035.2|9036.2|9031.2|76
1611741600000|2021-01-27 10:00:00|9040.2|9035.2|9041|9036|9041.2|9036.2|9039.9|9034.9|54
1611741900000|2021-01-27 10:05:00|9041.2|9036.2|9039.7|9034.7|9041.8|9036.8|9038.8|9033.8|47
1611742200000|2021-01-27 10:10:00|9039.5|9034.5|9039|9034|9040.2|9035.2|9038.9|9033.9|29
1611742500000|2021-01-27 10:15:00|9039.3|9034.3|9037.5|9032.5|9039.4|9034.4|9037.2|9032.2|85
1611742800000|2021-01-27 10:20:00|9037.8|9032.8|9037.4|9032.4|9038.5|9033.5|9037.3|9032.3|14
1611743100000|2021-01-27 10:25:00|9037.3|9032.3|9035.3|9030.3|9037.5|9032.5|9034.9|9029.9|59
1611743400000|2021-01-27 10:30:00|9035.5|9030.5|9034.9|9029.9|9036.7|9031.7|9034.4|9029.4|23
1611743700000|2021-01-27 10:35:00|9035|9030|9036.9|9031.9|9037.2|9032.2|9034.9|9029.9|34
1611744000000|2021-01-27 10:40:00|9036.8|9031.8|9036.7|9031.7|9036.8|9031.8|9034.9|9029.9|27
1611744300000|2021-01-27 10:45:00|9036.8|9031.8|9037|9032|9038.2|9033.2|9036.4|9031.4|70
1611744600000|2021-01-27 10:50:00|9037.2|9032.2|9035.2|9030.2|9037.4|9032.4|9034.9|9029.9|21
1611744900000|2021-01-27 10:55:00|9035.3|9030.3|9033.7|9028.7|9035.5|9030.5|9032.8|9027.8|81
1611745200000|2021-01-27 11:00:00|9033.8|9028.8|9036.2|9031.2|9036.3|9031.3|9033.8|9028.8|52
1611745500000|2021-01-27 11:05:00|9036|9031|9037.4|9032.4|9037.5|9032.5|9034.8|9029.8|47
1611745800000|2021-01-27 11:10:00|9037.3|9032.3|9039.7|9034.7|9040.3|9035.3|9037|9032|115
1611746100000|2021-01-27 11:15:00|9039.8|9034.8|9038.9|9033.9|9040.7|9035.7|9038.5|9033.5|80
1611746400000|2021-01-27 11:20:00|9039|9034|9040|9035|9040.2|9035.2|9038.3|9033.3|38
1611746700000|2021-01-27 11:25:00|9040.2|9035.2|9041.5|9036.5|9041.9|9036.9|9039.9|9034.9|47
1611747000000|2021-01-27 11:30:00|9041.7|9036.7|9040.2|9035.2|9042.2|9037.2|9039.4|9034.4|36
1611747300000|2021-01-27 11:35:00|9040|9035|9043.3|9038.3|9044.3|9039.3|9039.9|9034.9|148
1611747600000|2021-01-27 11:40:00|9043.4|9038.4|9044.9|9039.9|9046.2|9041.2|9043.3|9038.3|118
1611747900000|2021-01-27 11:45:00|9045|9040|9045.8|9040.8|9048|9043|9044.9|9039.9|111
1611748200000|2021-01-27 11:50:00|9045.7|9040.7|9045.7|9040.7|9048.7|9043.7|9044.9|9039.9|137
1611748500000|2021-01-27 11:55:00|9045.8|9040.8|9046.2|9041.2|9046.7|9041.7|9045.4|9040.4|43
1611748800000|2021-01-27 12:00:00|9046.3|9041.3|9043.7|9038.7|9046.7|9041.7|9043.4|9038.4|99
1611749100000|2021-01-27 12:05:00|9043.8|9038.8|9047.9|9042.9|9048|9043|9043.7|9038.7|60
1611749400000|2021-01-27 12:10:00|9048|9043|9049.2|9044.2|9049.4|9044.4|9047.9|9042.9|62
1611749700000|2021-01-27 12:15:00|9049.5|9044.5|9051|9046|9051.9|9046.9|9049.4|9044.4|289
1611750000000|2021-01-27 12:20:00|9051.3|9046.3|9049.2|9044.2|9051.9|9046.9|9048.9|9043.9|148
1611750300000|2021-01-27 12:25:00|9049|9044|9048|9043|9049.2|9044.2|9047.5|9042.5|100
1611750600000|2021-01-27 12:30:00|9048.2|9043.2|9046.9|9041.9|9050|9045|9046.5|9041.5|83
1611750900000|2021-01-27 12:35:00|9046.8|9041.8|9048.9|9043.9|9049.2|9044.2|9045.8|9040.8|69
1611751200000|2021-01-27 12:40:00|9048.8|9043.8|9051.5|9046.5|9051.8|9046.8|9047.7|9042.7|102
1611751500000|2021-01-27 12:45:00|9051.7|9046.7|9050.9|9045.9|9053.2|9048.2|9050.7|9045.7|121
1611751800000|2021-01-27 12:50:00|9051|9046|9052.2|9047.2|9053|9048|9051|9046|69
1611752100000|2021-01-27 12:55:00|9052|9047|9052.8|9047.8|9054|9049|9051.5|9046.5|72
1611752400000|2021-01-27 13:00:00|9052.5|9047.5|9054.2|9049.2|9055.8|9050.8|9052.5|9047.5|198
1611752700000|2021-01-27 13:05:00|9054|9049|9051.5|9046.5|9055.5|9050.5|9050.7|9045.7|75
1611753000000|2021-01-27 13:10:00|9051.8|9046.8|9049.9|9044.9|9053|9048|9049.8|9044.8|103
1611753300000|2021-01-27 13:15:00|9050|9045|9051.4|9046.4|9052|9047|9048.2|9043.2|113
1611753600000|2021-01-27 13:20:00|9051.3|9046.3|9048.4|9043.4|9051.5|9046.5|9048.3|9043.3|34
1611753900000|2021-01-27 13:25:00|9048.5|9043.5|9049.9|9044.9|9050|9045|9048.3|9043.3|36
1611754200000|2021-01-27 13:30:00|9049.8|9044.8|9054.8|9049.8|9055.4|9050.4|9049.8|9044.8|117
1611754500000|2021-01-27 13:35:00|9054.9|9049.9|9057.3|9052.3|9058.5|9053.5|9054.7|9049.7|193
1611754800000|2021-01-27 13:40:00|9057.4|9052.4|9058.2|9053.2|9058.5|9053.5|9056.7|9051.7|109
1611755100000|2021-01-27 13:45:00|9058.3|9053.3|9062.2|9057.2|9062.2|9057.2|9057.7|9052.7|278
1611755400000|2021-01-27 13:50:00|9062|9057|9056|9051|9062|9057|9055.8|9050.8|171
1611755700000|2021-01-27 13:55:00|9055.8|9050.8|9054|9049|9055.9|9050.9|9052.2|9047.2|256
1611756000000|2021-01-27 14:00:00|9054.3|9049.3|9055|9050|9055|9050|9052.8|9047.8|131
1611756300000|2021-01-27 14:05:00|9054.9|9049.9|9059.7|9054.7|9059.7|9054.7|9054.4|9049.4|87
1611756600000|2021-01-27 14:10:00|9059.5|9054.5|9058.8|9053.8|9060.7|9055.7|9058.3|9053.3|133
1611756900000|2021-01-27 14:15:00|9059|9054|9059.4|9054.4|9060.4|9055.4|9058.8|9053.8|99
1611757200000|2021-01-27 14:20:00|9059.5|9054.5|9062|9057|9062.2|9057.2|9058.5|9053.5|97
1611757500000|2021-01-27 14:25:00|9062.2|9057.2|9057.9|9052.9|9062.3|9057.3|9057.4|9052.4|120
1611757800000|2021-01-27 14:30:00|9058|9053|9068|9063|9068.3|9063.3|9057.4|9052.4|400
1611758100000|2021-01-27 14:35:00|9068.2|9063.2|9076.7|9071.7|9081.2|9076.2|9067.8|9062.8|1683
1611758400000|2021-01-27 14:40:00|9077|9072|9085.2|9080.2|9086|9081|9076.5|9071.5|709
1611758700000|2021-01-27 14:45:00|9085.4|9080.4|9085.3|9080.3|9088.3|9083.3|9080.3|9075.3|754
1611759000000|2021-01-27 14:50:00|9085.4|9080.4|9078.9|9073.9|9088.5|9083.5|9077.5|9072.5|484
1611759300000|2021-01-27 14:55:00|9078.7|9073.7|9079|9074|9081.5|9076.5|9073.9|9068.9|530
1611759600000|2021-01-27 15:00:00|9079.2|9074.2|9073.8|9068.8|9079.9|9074.9|9072.4|9067.4|500
1611759900000|2021-01-27 15:05:00|9073.7|9068.7|9073.3|9068.3|9075.4|9070.4|9071.2|9066.2|587
1611760200000|2021-01-27 15:10:00|9073.4|9068.4|9076.3|9071.3|9076.9|9071.9|9071|9066|341
1611760500000|2021-01-27 15:15:00|9076.4|9071.4|9075.2|9070.2|9079.2|9074.2|9073.8|9068.8|808
1611760800000|2021-01-27 15:20:00|9075.3|9070.3|9074.5|9069.5|9075.9|9070.9|9073.5|9068.5|513
1611761100000|2021-01-27 15:25:00|9074.7|9069.7|9072.8|9067.8|9075.8|9070.8|9072.8|9067.8|177
1611761400000|2021-01-27 15:30:00|9073|9068|9071.2|9066.2|9073.9|9068.9|9067.7|9062.7|508
1611761700000|2021-01-27 15:35:00|9071|9066|9070|9065|9071.2|9066.2|9067.4|9062.4|178
1611762000000|2021-01-27 15:40:00|9069.9|9064.9|9065.9|9060.9|9069.9|9064.9|9064.8|9059.8|245
1611762300000|2021-01-27 15:45:00|9065.8|9060.8|9063.7|9058.7|9066|9061|9063.4|9058.4|211
1611762600000|2021-01-27 15:50:00|9063.4|9058.4|9062.8|9057.8|9068|9063|9062.4|9057.4|182
1611762900000|2021-01-27 15:55:00|9062.7|9057.7|9064.7|9059.7|9066.2|9061.2|9060.4|9055.4|249
1611763200000|2021-01-27 16:00:00|9064.5|9059.5|9062|9057|9066|9061|9061.8|9056.8|234
1611763500000|2021-01-27 16:05:00|9061.9|9056.9|9063.7|9058.7|9065.9|9060.9|9061.2|9056.2|85
1611763800000|2021-01-27 16:10:00|9063.5|9058.5|9064|9059|9065.9|9060.9|9063.2|9058.2|100
1611764100000|2021-01-27 16:15:00|9063.9|9058.9|9065.9|9060.9|9065.9|9060.9|9063.7|9058.7|151
1611764400000|2021-01-27 16:20:00|9066|9061|9063.2|9058.2|9066|9061|9062.7|9057.7|73
1611764700000|2021-01-27 16:25:00|9063.3|9058.3|9059.4|9054.4|9063.3|9058.3|9058.7|9053.7|193
1611765000000|2021-01-27 16:30:00|9059.3|9054.3|9061.5|9056.5|9062.4|9057.4|9058.2|9053.2|268
1611765300000|2021-01-27 16:35:00|9061.7|9056.7|9058.3|9053.3|9061.8|9056.8|9058.3|9053.3|74
1611765600000|2021-01-27 16:40:00|9058.2|9053.2|9056.8|9051.8|9060.4|9055.4|9056.5|9051.5|88
1611765900000|2021-01-27 16:45:00|9056.7|9051.7|9058|9053|9058.3|9053.3|9054.5|9049.5|157
1611766200000|2021-01-27 16:50:00|9057.8|9052.8|9059.3|9054.3|9059.3|9054.3|9057.2|9052.2|68
1611766500000|2021-01-27 16:55:00|9059.5|9054.5|9062.2|9057.2|9062.4|9057.4|9059.2|9054.2|51
1611766800000|2021-01-27 17:00:00|9062|9057|9062.9|9057.9|9063.5|9058.5|9061.7|9056.7|68
1611767100000|2021-01-27 17:05:00|9062.8|9057.8|9058.8|9053.8|9062.9|9057.9|9058.7|9053.7|58
1611767400000|2021-01-27 17:10:00|9058.9|9053.9|9054.3|9049.3|9059|9054|9054.3|9049.3|77
1611767700000|2021-01-27 17:15:00|9054.4|9049.4|9055.7|9050.7|9056.4|9051.4|9053.8|9048.8|83
1611768000000|2021-01-27 17:20:00|9055.8|9050.8|9056.8|9051.8|9057.2|9052.2|9055.3|9050.3|72
1611768300000|2021-01-27 17:25:00|9056.7|9051.7|9056.4|9051.4|9057.3|9052.3|9055.5|9050.5|25
1611768600000|2021-01-27 17:30:00|9056.5|9051.5|9058.4|9053.4|9058.9|9053.9|9056.3|9051.3|70
1611768900000|2021-01-27 17:35:00|9058.7|9053.7|9055.5|9050.5|9061.4|9056.4|9055.2|9050.2|156
1611769200000|2021-01-27 17:40:00|9055.7|9050.7|9051.4|9046.4|9055.7|9050.7|9051.4|9046.4|87
1611769500000|2021-01-27 17:45:00|9051.3|9046.3|9051.8|9046.8|9052.9|9047.9|9050.7|9045.7|38
1611769800000|2021-01-27 17:50:00|9051.9|9046.9|9051.3|9046.3|9052.9|9047.9|9049.7|9044.7|47
1611770100000|2021-01-27 17:55:00|9051.2|9046.2|9049.3|9044.3|9051.9|9046.9|9048.7|9043.7|281
1611770400000|2021-01-27 18:00:00|9049.4|9044.4|9050.7|9045.7|9050.9|9045.9|9048.7|9043.7|45
1611770700000|2021-01-27 18:05:00|9050.4|9045.4|9050.2|9045.2|9051.9|9046.9|9049.7|9044.7|43
1611771000000|2021-01-27 18:10:00|9050|9045|9051.9|9046.9|9052.5|9047.5|9050|9045|31
1611771300000|2021-01-27 18:15:00|9051.8|9046.8|9052|9047|9052.9|9047.9|9051.7|9046.7|47
1611771600000|2021-01-27 18:20:00|9051.7|9046.7|9052.2|9047.2|9053.3|9048.3|9051.7|9046.7|46
1611771900000|2021-01-27 18:25:00|9052.4|9047.4|9051.7|9046.7|9052.4|9047.4|9050.5|9045.5|63
1611772200000|2021-01-27 18:30:00|9051.5|9046.5|9048.3|9043.3|9051.9|9046.9|9048.2|9043.2|65
1611772500000|2021-01-27 18:35:00|9048.4|9043.4|9050.3|9045.3|9050.3|9045.3|9048.2|9043.2|22
1611772800000|2021-01-27 18:40:00|9050.2|9045.2|9051.4|9046.4|9051.4|9046.4|9049.7|9044.7|28
1611773100000|2021-01-27 18:45:00|9051.5|9046.5|9051.7|9046.7|9052.3|9047.3|9050.8|9045.8|77
1611773400000|2021-01-27 18:50:00|9051.5|9046.5|9049.3|9044.3|9051.5|9046.5|9049.2|9044.2|84
1611773700000|2021-01-27 18:55:00|9049.4|9044.4|9047.6|9042.6|9052|9047|9047.6|9042.6|154
1611774000000|2021-01-27 19:00:00|9047.4|9042.4|9052|9047|9052.2|9047.2|9043|9038|208
1611774300000|2021-01-27 19:05:00|9052.2|9047.2|9049.5|9044.5|9053.4|9048.4|9049.5|9044.5|92
1611774600000|2021-01-27 19:10:00|9049.4|9044.4|9050.5|9045.5|9051.3|9046.3|9047.7|9042.7|32
1611774900000|2021-01-27 19:15:00|9050.7|9045.7|9055.4|9050.4|9056.5|9051.5|9050.3|9045.3|168
1611775200000|2021-01-27 19:20:00|9055.3|9050.3|9055.3|9050.3|9057.4|9052.4|9054.5|9049.5|200
1611775500000|2021-01-27 19:25:00|9055.4|9050.4|9056.7|9051.7|9056.7|9051.7|9053.5|9048.5|155
1611775800000|2021-01-27 19:30:00|9056.9|9051.9|9058.8|9053.8|9061.3|9056.3|9056|9051|113
1611776100000|2021-01-27 19:35:00|9058.9|9053.9|9057.4|9052.4|9061.3|9056.3|9056.5|9051.5|169
1611776400000|2021-01-27 19:40:00|9057.5|9052.5|9053|9048|9057.9|9052.9|9050.4|9045.4|187
1611776700000|2021-01-27 19:45:00|9053.4|9048.4|9055.7|9050.7|9057.2|9052.2|9052.2|9047.2|101
1611777000000|2021-01-27 19:50:00|9055.5|9050.5|9063.4|9058.4|9064.9|9059.9|9055|9050|333
1611777300000|2021-01-27 19:55:00|9063.5|9058.5|9065.3|9060.3|9066.3|9061.3|9062.4|9057.4|1108
1611777600000|2021-01-27 20:00:00|9065|9060|9065.5|9060.5|9069.9|9064.9|9064.9|9059.9|1351
1611777900000|2021-01-27 20:05:00|9065.7|9060.7|9065.3|9060.3|9066.9|9061.9|9062.9|9057.9|132
1611778200000|2021-01-27 20:10:00|9065.4|9060.4|9060.8|9055.8|9065.4|9060.4|9060.8|9055.8|254
1611778500000|2021-01-27 20:15:00|9060.9|9055.9|9063.5|9058.5|9063.9|9058.9|9060.8|9055.8|60
1611778800000|2021-01-27 20:20:00|9063.8|9058.8|9066.5|9061.5|9066.9|9061.9|9062.8|9057.8|75
1611779100000|2021-01-27 20:25:00|9066.4|9061.4|9064.8|9059.8|9066.5|9061.5|9061.9|9056.9|142
1611779400000|2021-01-27 20:30:00|9064.7|9059.7|9067.2|9062.2|9067.4|9062.4|9064|9059|63
1611779700000|2021-01-27 20:35:00|9067|9062|9067.2|9062.2|9068.4|9063.4|9065.8|9060.8|183
1611780000000|2021-01-27 20:40:00|9067.4|9062.4|9068.5|9063.5|9068.9|9063.9|9066.7|9061.7|225
1611780300000|2021-01-27 20:45:00|9068.7|9063.7|9062.2|9057.2|9069.4|9064.4|9062|9057|89
1611780600000|2021-01-27 20:50:00|9062.4|9057.4|9063.3|9058.3|9064.4|9059.4|9061.5|9056.5|146
1611780900000|2021-01-27 20:55:00|9063.4|9058.4|9063.4|9058.4|9064.9|9059.9|9061.8|9056.8|307
1611781200000|2021-01-27 21:00:00|9063.3|9058.3|9064.2|9059.2|9065.5|9060.5|9061|9056|121
1611781500000|2021-01-27 21:05:00|9064|9059|9064.5|9059.5|9065.4|9060.4|9062.9|9057.9|187
1611781800000|2021-01-27 21:10:00|9064.8|9059.8|9062.3|9057.3|9065.3|9060.3|9061.4|9056.4|138
1611782100000|2021-01-27 21:15:00|9062.4|9057.4|9059|9054|9062.4|9057.4|9059|9054|83
1611782400000|2021-01-27 21:20:00|9058.9|9053.9|9059.4|9054.4|9059.8|9054.8|9058.8|9053.8|46
1611782700000|2021-01-27 21:25:00|9059.3|9054.3|9058.3|9053.3|9059.3|9054.3|9058|9053|43
1611783000000|2021-01-27 21:30:00|9058.4|9053.4|9058.4|9053.4|9060.2|9055.2|9057.9|9052.9|90
1611783300000|2021-01-27 21:35:00|9058.5|9053.5|9059|9054|9059.9|9054.9|9058.5|9053.5|40
1611783600000|2021-01-27 21:40:00|9058.9|9053.9|9057.4|9052.4|9059|9054|9057.3|9052.3|47
1611783900000|2021-01-27 21:45:00|9057.5|9052.5|9057.8|9052.8|9058.3|9053.3|9057.2|9052.2|25
1611784200000|2021-01-27 21:50:00|9057.7|9052.7|9059.2|9054.2|9059.8|9054.8|9057.7|9052.7|30
1611784500000|2021-01-27 21:55:00|9059|9054|9059.7|9052.7|9060.4|9055.4|9057.9|9052.7|30
1611795600000|2021-01-28 01:00:00|9078|9073|9073.5|9068.5|9078|9073|9073.3|9068.3|200
1611795900000|2021-01-28 01:05:00|9073.3|9068.3|9074.1|9069.1|9074.3|9069.3|9072.1|9067.1|66
1611796200000|2021-01-28 01:10:00|9074|9069|9073|9068|9074.9|9069.9|9072.4|9067.4|42
1611796500000|2021-01-28 01:15:00|9072.9|9067.9|9070.3|9065.3|9073.3|9068.3|9070|9065|41
1611796800000|2021-01-28 01:20:00|9070.4|9065.4|9071.3|9066.3|9071.4|9066.4|9070|9065|61
1611797100000|2021-01-28 01:25:00|9071.1|9066.1|9071.3|9066.3|9072.4|9067.4|9071|9066|26
1611797400000|2021-01-28 01:30:00|9071.1|9066.1|9074|9069|9074.1|9069.1|9071|9066|36
1611797700000|2021-01-28 01:35:00|9074.1|9069.1|9072|9067|9074.1|9069.1|9071.9|9066.9|71
1611798000000|2021-01-28 01:40:00|9071.9|9066.9|9068.3|9063.3|9072|9067|9068.3|9063.3|60
1611798300000|2021-01-28 01:45:00|9068.1|9063.1|9066.9|9061.9|9069.3|9064.3|9066.4|9061.4|33
1611798600000|2021-01-28 01:50:00|9067|9062|9065.9|9060.9|9067.5|9062.5|9064.4|9059.4|49
1611798900000|2021-01-28 01:55:00|9065.8|9060.8|9067.6|9062.6|9067.6|9062.6|9065.1|9060.1|28
1611799200000|2021-01-28 02:00:00|9067.8|9062.8|9067.1|9062.1|9068.3|9063.3|9065.5|9060.5|46
1611799500000|2021-01-28 02:05:00|9067|9062|9067.6|9062.6|9068.1|9063.1|9067|9062|17
1611799800000|2021-01-28 02:10:00|9068|9063|9067.9|9062.9|9068.3|9063.3|9067.1|9062.1|11
1611800100000|2021-01-28 02:15:00|9068|9063|9068.8|9063.8|9068.8|9063.8|9067.4|9062.4|19
1611800400000|2021-01-28 02:20:00|9068.6|9063.6|9068.6|9063.6|9068.8|9063.8|9066.9|9061.9|35
1611800700000|2021-01-28 02:25:00|9068.8|9063.8|9069.1|9064.1|9070.3|9065.3|9068.8|9063.8|23
1611801000000|2021-01-28 02:30:00|9069.3|9064.3|9069.1|9064.1|9070.3|9065.3|9069|9064|31
1611801300000|2021-01-28 02:35:00|9069.4|9064.4|9071.1|9066.1|9071.3|9066.3|9068.3|9063.3|27
1611801600000|2021-01-28 02:40:00|9071|9066|9072.9|9067.9|9073.1|9068.1|9071|9066|121
1611801900000|2021-01-28 02:45:00|9072.8|9067.8|9073.8|9068.8|9075.3|9070.3|9072.4|9067.4|56
1611802200000|2021-01-28 02:50:00|9073.9|9068.9|9075.6|9070.6|9076|9071|9073.9|9068.9|32
1611802500000|2021-01-28 02:55:00|9075.5|9070.5|9072.9|9067.9|9075.8|9070.8|9072.8|9067.8|40
1611802800000|2021-01-28 03:00:00|9073|9068|9076|9071|9076.3|9071.3|9072.9|9067.9|22
1611803100000|2021-01-28 03:05:00|9076.1|9071.1|9076.9|9071.9|9077.3|9072.3|9075.9|9070.9|28
1611803400000|2021-01-28 03:10:00|9076.6|9071.6|9075.9|9070.9|9077.4|9072.4|9075.4|9070.4|13
1611803700000|2021-01-28 03:15:00|9075.8|9070.8|9073.9|9068.9|9075.8|9070.8|9073.9|9068.9|27
1611804000000|2021-01-28 03:20:00|9074.1|9069.1|9075.3|9070.3|9075.8|9070.8|9073.9|9068.9|31
1611804300000|2021-01-28 03:25:00|9075|9070|9075.9|9070.9|9076.8|9071.8|9074.9|9069.9|36
1611804600000|2021-01-28 03:30:00|9075.8|9070.8|9074.5|9069.5|9076.1|9071.1|9073.9|9068.9|9
1611804900000|2021-01-28 03:35:00|9074.4|9069.4|9076.1|9071.1|9076.3|9071.3|9074.4|9069.4|20
1611805200000|2021-01-28 03:40:00|9076.3|9071.3|9075.9|9070.9|9076.4|9071.4|9075.4|9070.4|17
1611805500000|2021-01-28 03:45:00|9075.4|9070.4|9075.3|9070.3|9076.3|9071.3|9074.9|9069.9|39
1611805800000|2021-01-28 03:50:00|9075.5|9070.5|9076.4|9071.4|9076.8|9071.8|9075.4|9070.4|15
1611806100000|2021-01-28 03:55:00|9076.5|9071.5|9075.4|9070.4|9076.8|9071.8|9075.1|9070.1|14
1611806400000|2021-01-28 04:00:00|9075|9070|9074.8|9069.8|9076.3|9071.3|9074.6|9069.6|22
1611806700000|2021-01-28 04:05:00|9074.9|9069.9|9075.6|9070.6|9075.6|9070.6|9074.6|9069.6|9
1611807000000|2021-01-28 04:10:00|9075.5|9070.5|9075|9070|9075.8|9070.8|9075|9070|12
1611807300000|2021-01-28 04:15:00|9074.8|9069.8|9074.9|9069.9|9075.3|9070.3|9074.6|9069.6|13
1611807600000|2021-01-28 04:20:00|9075.1|9070.1|9076.5|9071.5|9076.8|9071.8|9075.1|9070.1|24
1611807900000|2021-01-28 04:25:00|9076.6|9071.6|9075.8|9070.8|9077.9|9072.9|9075.5|9070.5|51
1611808200000|2021-01-28 04:30:00|9075.6|9070.6|9075.4|9070.4|9075.8|9070.8|9075|9070|15
1611808500000|2021-01-28 04:35:00|9075.5|9070.5|9076.5|9071.5|9077.3|9072.3|9075.4|9070.4|49
1611808800000|2021-01-28 04:40:00|9076.4|9071.4|9076.3|9071.3|9076.8|9071.8|9075.9|9070.9|12
1611809100000|2021-01-28 04:45:00|9075.9|9070.9|9075.9|9070.9|9076.3|9071.3|9074.9|9069.9|10
1611809400000|2021-01-28 04:50:00|9075.8|9070.8|9075.1|9070.1|9076.3|9071.3|9075|9070|43
1611809700000|2021-01-28 04:55:00|9075|9070|9073.9|9068.9|9075.3|9070.3|9073.9|9068.9|11
1611810000000|2021-01-28 05:00:00|9073.4|9068.4|9073|9068|9075.1|9070.1|9072.9|9067.9|26
1611810300000|2021-01-28 05:05:00|9072.9|9067.9|9072.9|9067.9|9073.4|9068.4|9072.4|9067.4|10
1611810600000|2021-01-28 05:10:00|9072.8|9067.8|9072.5|9067.5|9073|9068|9072.4|9067.4|54
1611810900000|2021-01-28 05:15:00|9072.6|9067.6|9072.8|9067.8|9073|9068|9072.4|9067.4|19
1611811200000|2021-01-28 05:20:00|9072.9|9067.9|9073.9|9068.9|9073.9|9068.9|9072.6|9067.6|9
1611811500000|2021-01-28 05:25:00|9073.8|9068.8|9073.4|9068.4|9073.9|9068.9|9072.8|9067.8|8
1611811800000|2021-01-28 05:30:00|9073.3|9068.3|9072.4|9067.4|9073.4|9068.4|9071.9|9066.9|10
1611812100000|2021-01-28 05:35:00|9072.5|9067.5|9071.1|9066.1|9072.9|9067.9|9071|9066|35
1611812400000|2021-01-28 05:40:00|9071|9066|9071.4|9066.4|9072.3|9067.3|9071|9066|51
1611812700000|2021-01-28 05:45:00|9071.5|9066.5|9072.3|9067.3|9072.3|9067.3|9071.3|9066.3|29
1611813000000|2021-01-28 05:50:00|9072.1|9067.1|9070.3|9065.3|9072.8|9067.8|9070.3|9065.3|71
1611813300000|2021-01-28 05:55:00|9070.4|9065.4|9066.5|9061.5|9070.4|9065.4|9066.4|9061.4|234
1611813600000|2021-01-28 06:00:00|9066.4|9061.4|9072.4|9067.4|9072.8|9067.8|9066.4|9061.4|95
1611813900000|2021-01-28 06:05:00|9072.5|9067.5|9073.4|9068.4|9073.9|9068.9|9071.9|9066.9|150
1611814200000|2021-01-28 06:10:00|9073.3|9068.3|9072.4|9067.4|9073.5|9068.5|9072|9067|19
1611814500000|2021-01-28 06:15:00|9072.3|9067.3|9073.4|9068.4|9073.4|9068.4|9071.6|9066.6|12
1611814800000|2021-01-28 06:20:00|9073.3|9068.3|9070.8|9065.8|9073.9|9068.9|9070.6|9065.6|15
1611815100000|2021-01-28 06:25:00|9070.6|9065.6|9070.4|9065.4|9072|9067|9070.4|9065.4|8
1611815400000|2021-01-28 06:30:00|9070.1|9065.1|9072.3|9067.3|9073.1|9068.1|9070|9065|61
1611815700000|2021-01-28 06:35:00|9072.4|9067.4|9072.4|9067.4|9072.8|9067.8|9071.8|9066.8|12
1611816000000|2021-01-28 06:40:00|9072.3|9067.3|9070.1|9065.1|9072.3|9067.3|9069.9|9064.9|39
1611816300000|2021-01-28 06:45:00|9070|9065|9071.4|9066.4|9071.8|9066.8|9070|9065|33
1611816600000|2021-01-28 06:50:00|9071.8|9066.8|9070.1|9065.1|9071.9|9066.9|9070|9065|26
1611816900000|2021-01-28 06:55:00|9070|9065|9068.4|9063.4|9070|9065|9067.9|9062.9|20
1611817200000|2021-01-28 07:00:00|9068.5|9063.5|9074.3|9069.3|9074.9|9069.9|9068.4|9063.4|140
1611817500000|2021-01-28 07:05:00|9074.4|9069.4|9077.8|9072.8|9079.1|9074.1|9072.9|9067.9|105
1611817800000|2021-01-28 07:10:00|9077.6|9072.6|9075.9|9070.9|9078|9073|9075.3|9070.3|27
1611818100000|2021-01-28 07:15:00|9076|9071|9076.9|9071.9|9077.9|9072.9|9075.9|9070.9|38
1611818400000|2021-01-28 07:20:00|9077|9072|9080.9|9075.9|9081.8|9076.8|9076.9|9071.9|97
1611818700000|2021-01-28 07:25:00|9081.4|9076.4|9082.3|9077.3|9083.1|9078.1|9080|9075|47
1611819000000|2021-01-28 07:30:00|9082.1|9077.1|9083.3|9078.3|9083.3|9078.3|9079.9|9074.9|46
1611819300000|2021-01-28 07:35:00|9083.1|9078.1|9081.4|9076.4|9085.6|9080.6|9081.4|9076.4|68
1611819600000|2021-01-28 07:40:00|9081|9076|9082|9077|9082.5|9077.5|9079.4|9074.4|47
1611819900000|2021-01-28 07:45:00|9081.9|9076.9|9076.9|9071.9|9081.9|9076.9|9076.4|9071.4|66
1611820200000|2021-01-28 07:50:00|9076.8|9071.8|9075.6|9070.6|9077.8|9072.8|9074.3|9069.3|53
1611820500000|2021-01-28 07:55:00|9075.5|9070.5|9076|9071|9078.4|9073.4|9073.1|9068.1|48
1611820800000|2021-01-28 08:00:00|9075.6|9070.6|9075.4|9070.4|9077.5|9072.5|9073.8|9068.8|143
1611821100000|2021-01-28 08:05:00|9075.3|9070.3|9067.5|9062.5|9075.5|9070.5|9066.6|9061.6|168
1611821400000|2021-01-28 08:10:00|9067.8|9062.8|9068.4|9063.4|9069.8|9064.8|9067.4|9062.4|93
1611821700000|2021-01-28 08:15:00|9068.8|9063.8|9071.5|9066.5|9071.8|9066.8|9068|9063|33
1611822000000|2021-01-28 08:20:00|9071.4|9066.4|9066.9|9061.9|9071.5|9066.5|9065.1|9060.1|53
1611822300000|2021-01-28 08:25:00|9066.8|9061.8|9072|9067|9072.3|9067.3|9065.5|9060.5|55
1611822600000|2021-01-28 08:30:00|9072.1|9067.1|9074|9069|9074.3|9069.3|9070.6|9065.6|57
1611822900000|2021-01-28 08:35:00|9074.1|9069.1|9075.5|9070.5|9076.5|9071.5|9073.1|9068.1|82
1611823200000|2021-01-28 08:40:00|9075.9|9070.9|9077.3|9072.3|9079.8|9074.8|9075.5|9070.5|100
1611823500000|2021-01-28 08:45:00|9077|9072|9080|9075|9080.8|9075.8|9076.6|9071.6|55
1611823800000|2021-01-28 08:50:00|9080.1|9075.1|9080.5|9075.5|9082|9077|9079.1|9074.1|92
1611824100000|2021-01-28 08:55:00|9080.4|9075.4|9081.9|9076.9|9082.9|9077.9|9079.6|9074.6|85
1611824400000|2021-01-28 09:00:00|9081.8|9076.8|9075.9|9070.9|9081.9|9076.9|9075.8|9070.8|102
1611824700000|2021-01-28 09:05:00|9076|9071|9076.9|9071.9|9077|9072|9073.6|9068.6|70
1611825000000|2021-01-28 09:10:00|9077|9072|9074.1|9069.1|9078.9|9073.9|9074|9069|68
1611825300000|2021-01-28 09:15:00|9074|9069|9073.3|9068.3|9074|9069|9071.1|9066.1|120
1611825600000|2021-01-28 09:20:00|9073.4|9068.4|9073.6|9068.6|9074.8|9069.8|9072.5|9067.5|83
1611825900000|2021-01-28 09:25:00|9073.5|9068.5|9071.9|9066.9|9073.6|9068.6|9070.4|9065.4|106
1611826200000|2021-01-28 09:30:00|9071.8|9066.8|9073.9|9068.9|9074.5|9069.5|9071.8|9066.8|76
1611826500000|2021-01-28 09:35:00|9073.8|9068.8|9073.5|9068.5|9074.4|9069.4|9071.8|9066.8|74
1611826800000|2021-01-28 09:40:00|9073.6|9068.6|9072.8|9067.8|9074.9|9069.9|9071|9066|78
1611827100000|2021-01-28 09:45:00|9072.9|9067.9|9071.6|9066.6|9073.5|9068.5|9070.8|9065.8|79
1611827400000|2021-01-28 09:50:00|9071.8|9066.8|9074|9069|9074.6|9069.6|9070.8|9065.8|184
1611827700000|2021-01-28 09:55:00|9073.9|9068.9|9070.8|9065.8|9074.8|9069.8|9070.6|9065.6|231
1611828000000|2021-01-28 10:00:00|9070.9|9065.9|9072.3|9067.3|9072.3|9067.3|9069.4|9064.4|69
1611828300000|2021-01-28 10:05:00|9072.4|9067.4|9071|9066|9073.8|9068.8|9070.3|9065.3|47
1611828600000|2021-01-28 10:10:00|9070.9|9065.9|9071.5|9066.5|9072.5|9067.5|9070.6|9065.6|27
1611828900000|2021-01-28 10:15:00|9071.4|9066.4|9068.4|9063.4|9071.9|9066.9|9068.4|9063.4|46
1611829200000|2021-01-28 10:20:00|9068.1|9063.1|9070.5|9065.5|9070.5|9065.5|9067.9|9062.9|59
1611829500000|2021-01-28 10:25:00|9070.6|9065.6|9072.3|9067.3|9072.6|9067.6|9069.8|9064.8|35
1611829800000|2021-01-28 10:30:00|9072.1|9067.1|9069.9|9064.9|9073|9068|9069.6|9064.6|42
1611830100000|2021-01-28 10:35:00|9070|9065|9067.3|9062.3|9071|9066|9067.1|9062.1|71
1611830400000|2021-01-28 10:40:00|9067.5|9062.5|9066.8|9061.8|9068.6|9063.6|9066.4|9061.4|35
1611830700000|2021-01-28 10:45:00|9066.5|9061.5|9064.4|9059.4|9066.5|9061.5|9063.4|9058.4|119
1611831000000|2021-01-28 10:50:00|9064.8|9059.8|9066.1|9061.1|9066.1|9061.1|9062.6|9057.6|123
1611831300000|2021-01-28 10:55:00|9066.3|9061.3|9066.9|9061.9|9066.9|9061.9|9062.8|9057.8|51
1611831600000|2021-01-28 11:00:00|9067.1|9062.1|9068.5|9063.5|9068.9|9063.9|9065.4|9060.4|73
1611831900000|2021-01-28 11:05:00|9068.6|9063.6|9067.4|9062.4|9069.9|9064.9|9067.3|9062.3|29
1611832200000|2021-01-28 11:10:00|9067.5|9062.5|9066.6|9061.6|9069|9064|9066.6|9061.6|70
1611832500000|2021-01-28 11:15:00|9066.9|9061.9|9068.1|9063.1|9069.1|9064.1|9066.3|9061.3|37
1611832800000|2021-01-28 11:20:00|9068.3|9063.3|9071.1|9066.1|9071.9|9066.9|9067.9|9062.9|76
1611833100000|2021-01-28 11:25:00|9071.4|9066.4|9070.1|9065.1|9071.9|9066.9|9070|9065|66
1611833400000|2021-01-28 11:30:00|9070|9065|9070.4|9065.4|9070.9|9065.9|9069|9064|20
1611833700000|2021-01-28 11:35:00|9070.5|9065.5|9071.9|9066.9|9072.8|9067.8|9070.3|9065.3|28
1611834000000|2021-01-28 11:40:00|9072|9067|9074|9069|9074.8|9069.8|9071.6|9066.6|55
1611834300000|2021-01-28 11:45:00|9073.9|9068.9|9073.6|9068.6|9074.4|9069.4|9073.3|9068.3|32
1611834600000|2021-01-28 11:50:00|9073.8|9068.8|9074.4|9069.4|9074.8|9069.8|9073.6|9068.6|27
1611834900000|2021-01-28 11:55:00|9074.3|9069.3|9073.8|9068.8|9074.3|9069.3|9072.1|9067.1|204
1611835200000|2021-01-28 12:00:00|9073.6|9068.6|9074.3|9069.3|9076.1|9071.1|9073.6|9068.6|94
1611835500000|2021-01-28 12:05:00|9074.4|9069.4|9071.4|9066.4|9074.6|9069.6|9071|9066|111
1611835800000|2021-01-28 12:10:00|9071.3|9066.3|9068.9|9063.9|9071.5|9066.5|9068.4|9063.4|55
1611836100000|2021-01-28 12:15:00|9069.1|9064.1|9067.1|9062.1|9069.1|9064.1|9067.1|9062.1|45
1611836400000|2021-01-28 12:20:00|9067.4|9062.4|9070.8|9065.8|9070.8|9065.8|9067.3|9062.3|54
1611836700000|2021-01-28 12:25:00|9070.4|9065.4|9068.3|9063.3|9071.1|9066.1|9067.9|9062.9|76
1611837000000|2021-01-28 12:30:00|9068.5|9063.5|9072.6|9067.6|9072.8|9067.8|9067.9|9062.9|89
1611837300000|2021-01-28 12:35:00|9072.8|9067.8|9073.8|9068.8|9074.1|9069.1|9071.6|9066.6|53
1611837600000|2021-01-28 12:40:00|9073.9|9068.9|9074.9|9069.9|9076.1|9071.1|9073.1|9068.1|48
1611837900000|2021-01-28 12:45:00|9074.8|9069.8|9075.3|9070.3|9076.3|9071.3|9073.9|9068.9|72
1611838200000|2021-01-28 12:50:00|9075.1|9070.1|9072.5|9067.5|9075.3|9070.3|9072.3|9067.3|45
1611838500000|2021-01-28 12:55:00|9072.6|9067.6|9075.3|9070.3|9075.9|9070.9|9072.4|9067.4|79
1611838800000|2021-01-28 13:00:00|9075.4|9070.4|9079.3|9074.3|9079.6|9074.6|9074.4|9069.4|55
1611839100000|2021-01-28 13:05:00|9079.4|9074.4|9077|9072|9079.9|9074.9|9076.8|9071.8|157
1611839400000|2021-01-28 13:10:00|9076.9|9071.9|9081|9076|9081.1|9076.1|9074.9|9069.9|92
1611839700000|2021-01-28 13:15:00|9080.9|9075.9|9078.9|9073.9|9082.6|9077.6|9078.4|9073.4|66
1611840000000|2021-01-28 13:20:00|9079|9074|9079.4|9074.4|9080.9|9075.9|9078.6|9073.6|42
1611840300000|2021-01-28 13:25:00|9079.3|9074.3|9076.4|9071.4|9079.8|9074.8|9074.9|9069.9|166
1611840600000|2021-01-28 13:30:00|9076.5|9071.5|9077.9|9072.9|9081.5|9076.5|9076.4|9071.4|142
1611840900000|2021-01-28 13:35:00|9078|9073|9077|9072|9079.3|9074.3|9074.4|9069.4|403
1611841200000|2021-01-28 13:40:00|9076.9|9071.9|9072.3|9067.3|9079.5|9074.5|9071.6|9066.6|222
1611841500000|2021-01-28 13:45:00|9072.4|9067.4|9067.9|9062.9|9074.4|9069.4|9067.9|9062.9|408
1611841800000|2021-01-28 13:50:00|9068|9063|9062.6|9057.6|9068|9063|9062|9057|158
1611842100000|2021-01-28 13:55:00|9062.8|9057.8|9055.1|9050.1|9064|9059|9054.1|9049.1|355
1611842400000|2021-01-28 14:00:00|9055|9050|9052.8|9047.8|9055.6|9050.6|9047.9|9042.9|493
1611842700000|2021-01-28 14:05:00|9052.5|9047.5|9053|9048|9055.4|9050.4|9050.9|9045.9|226
1611843000000|2021-01-28 14:10:00|9052.9|9047.9|9055|9050|9057.3|9052.3|9052.1|9047.1|867
1611843300000|2021-01-28 14:15:00|9055.3|9050.3|9057.4|9052.4|9058.1|9053.1|9053.9|9048.9|323
1611843600000|2021-01-28 14:20:00|9057.5|9052.5|9058|9053|9060.3|9055.3|9056.5|9051.5|184
1611843900000|2021-01-28 14:25:00|9058.3|9053.3|9055.9|9050.9|9058.3|9053.3|9054|9049|543
1611844200000|2021-01-28 14:30:00|9055.6|9050.6|9052.3|9047.3|9058.9|9053.9|9048.1|9043.1|530
1611844500000|2021-01-28 14:35:00|9052.1|9047.1|9052.4|9047.4|9052.4|9047.4|9048.4|9043.4|723
1611844800000|2021-01-28 14:40:00|9052.5|9047.5|9050.6|9045.6|9054.3|9049.3|9049.4|9044.4|232
1611845100000|2021-01-28 14:45:00|9050.5|9045.5|9050.3|9045.3|9052.3|9047.3|9048.5|9043.5|785
1611845400000|2021-01-28 14:50:00|9050.1|9045.1|9046.8|9041.8|9051.4|9046.4|9045.4|9040.4|751
1611845700000|2021-01-28 14:55:00|9046.6|9041.6|9051.5|9046.5|9053.3|9048.3|9046.1|9041.1|547
1611846000000|2021-01-28 15:00:00|9051.3|9046.3|9050.1|9045.1|9052.8|9047.8|9048.3|9043.3|158
1611846300000|2021-01-28 15:05:00|9049.9|9044.9|9047.6|9042.6|9050.3|9045.3|9045.5|9040.5|159
1611846600000|2021-01-28 15:10:00|9047.8|9042.8|9043.4|9038.4|9047.8|9042.8|9042.6|9037.6|250
1611846900000|2021-01-28 15:15:00|9043.1|9038.1|9041.5|9036.5|9044.3|9039.3|9041.3|9036.3|210
1611847200000|2021-01-28 15:20:00|9041.3|9036.3|9045.1|9040.1|9045.1|9040.1|9041.3|9036.3|88
1611847500000|2021-01-28 15:25:00|9045.2|9040.2|9045.6|9040.6|9045.6|9040.6|9042.1|9037.1|127
1611847800000|2021-01-28 15:30:00|9045.5|9040.5|9046.8|9041.8|9047.1|9042.1|9043.3|9038.3|110
1611848100000|2021-01-28 15:35:00|9046.5|9041.5|9045.7|9040.7|9046.6|9041.6|9043.4|9038.4|52
1611848400000|2021-01-28 15:40:00|9045.5|9040.5|9047|9042|9049|9044|9044.9|9039.9|150
1611848700000|2021-01-28 15:45:00|9047.1|9042.1|9045.9|9040.9|9047.7|9042.7|9045.4|9040.4|69
1611849000000|2021-01-28 15:50:00|9045.7|9040.7|9050.4|9045.4|9051|9046|9045.7|9040.7|197
1611849300000|2021-01-28 15:55:00|9050.5|9045.5|9052.9|9047.9|9053|9048|9049.7|9044.7|217
1611849600000|2021-01-28 16:00:00|9052.7|9047.7|9051.9|9046.9|9054.1|9049.1|9049.4|9044.4|433
1611849900000|2021-01-28 16:05:00|9051.7|9046.7|9050|9045|9052.1|9047.1|9049.9|9044.9|64
1611850200000|2021-01-28 16:10:00|9049.9|9044.9|9050.9|9045.9|9052.2|9047.2|9049.4|9044.4|120
1611850500000|2021-01-28 16:15:00|9050.7|9045.7|9051.1|9046.1|9051.6|9046.6|9048.7|9043.7|40
1611850800000|2021-01-28 16:20:00|9051|9046|9050.9|9045.9|9051.6|9046.6|9049.2|9044.2|37
1611851100000|2021-01-28 16:25:00|9050.7|9045.7|9050.4|9045.4|9052.2|9047.2|9048.7|9043.7|139
1611851400000|2021-01-28 16:30:00|9050.2|9045.2|9049.5|9044.5|9051.6|9046.6|9048.7|9043.7|72
1611851700000|2021-01-28 16:35:00|9049.4|9044.4|9052.7|9047.7|9053.2|9048.2|9048.1|9043.1|72
1611852000000|2021-01-28 16:40:00|9052.6|9047.6|9054.7|9049.7|9055.1|9050.1|9052|9047|223
1611852300000|2021-01-28 16:45:00|9054.9|9049.9|9054.2|9049.2|9055.5|9050.5|9054.2|9049.2|151
1611852600000|2021-01-28 16:50:00|9054.5|9049.5|9053.1|9048.1|9055.6|9050.6|9052.5|9047.5|44
1611852900000|2021-01-28 16:55:00|9052.7|9047.7|9053|9048|9054.6|9049.6|9052|9047|75
1611853200000|2021-01-28 17:00:00|9052.9|9047.9|9052.2|9047.2|9053.6|9048.6|9050.7|9045.7|69
1611853500000|2021-01-28 17:05:00|9052|9047|9051.2|9046.2|9052.6|9047.6|9050.1|9045.1|114
1611853800000|2021-01-28 17:10:00|9051|9046|9050.7|9045.7|9051.1|9046.1|9050.1|9045.1|56
1611854100000|2021-01-28 17:15:00|9050.6|9045.6|9051.6|9046.6|9051.7|9046.7|9050.1|9045.1|116
1611854400000|2021-01-28 17:20:00|9051.7|9046.7|9049.7|9044.7|9052.1|9047.1|9049.6|9044.6|102
1611854700000|2021-01-28 17:25:00|9049.6|9044.6|9051|9046|9052|9047|9049.6|9044.6|59
1611855000000|2021-01-28 17:30:00|9050.7|9045.7|9051.4|9046.4|9051.6|9046.6|9049.2|9044.2|25
1611855300000|2021-01-28 17:35:00|9051.2|9046.2|9051.1|9046.1|9052.2|9047.2|9050.4|9045.4|39
1611855600000|2021-01-28 17:40:00|9051.2|9046.2|9048.2|9043.2|9051.7|9046.7|9048.2|9043.2|61
1611855900000|2021-01-28 17:45:00|9048.6|9043.6|9047.1|9042.1|9049.1|9044.1|9046.7|9041.7|100
1611856200000|2021-01-28 17:50:00|9047|9042|9049.7|9044.7|9050.1|9045.1|9046.9|9041.9|74
1611856500000|2021-01-28 17:55:00|9050|9045|9049.7|9044.7|9050.6|9045.6|9048.9|9043.9|43
1611856800000|2021-01-28 18:00:00|9049.6|9044.6|9046.2|9041.2|9050.1|9045.1|9046.2|9041.2|64
1611857100000|2021-01-28 18:05:00|9046.4|9041.4|9049.4|9044.4|9049.7|9044.7|9046.4|9041.4|61
1611857400000|2021-01-28 18:10:00|9049.2|9044.2|9049.1|9044.1|9050.2|9045.2|9048.9|9043.9|52
1611857700000|2021-01-28 18:15:00|9049|9044|9047.7|9042.7|9050|9045|9047.7|9042.7|37
1611858000000|2021-01-28 18:20:00|9048|9043|9045.2|9040.2|9048.2|9043.2|9045.2|9040.2|42
1611858300000|2021-01-28 18:25:00|9045.4|9040.4|9045.6|9040.6|9046.6|9041.6|9044.7|9039.7|60
1611858600000|2021-01-28 18:30:00|9045.4|9040.4|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|70
1611858900000|2021-01-28 18:35:00|9045.1|9040.1|9044.1|9039.1|9045.1|9040.1|9042.7|9037.7|114
1611859200000|2021-01-28 18:40:00|9044|9039|9044.1|9039.1|9044.2|9039.2|9042.7|9037.7|43
1611859500000|2021-01-28 18:45:00|9044.2|9039.2|9042.1|9037.1|9044.2|9039.2|9040.9|9035.9|137
1611859800000|2021-01-28 18:50:00|9042.2|9037.2|9043.1|9038.1|9043.7|9038.7|9041.4|9036.4|88
1611860100000|2021-01-28 18:55:00|9043.4|9038.4|9042.9|9037.9|9044.6|9039.6|9042.7|9037.7|17
1611860400000|2021-01-28 19:00:00|9043|9038|9042.7|9037.7|9044|9039|9042.2|9037.2|28
1611860700000|2021-01-28 19:05:00|9042.6|9037.6|9041.9|9036.9|9042.7|9037.7|9041.5|9036.5|22
1611861000000|2021-01-28 19:10:00|9041.6|9036.6|9041.5|9036.5|9043|9038|9041.5|9036.5|18
1611861300000|2021-01-28 19:15:00|9041.2|9036.2|9040.2|9035.2|9041.9|9036.9|9039.7|9034.7|36
1611861600000|2021-01-28 19:20:00|9040.1|9035.1|9041.6|9036.6|9041.7|9036.7|9040.1|9035.1|48
1611861900000|2021-01-28 19:25:00|9041.5|9036.5|9042.1|9037.1|9042.2|9037.2|9040.7|9035.7|29
1611862200000|2021-01-28 19:30:00|9042|9037|9042.1|9037.1|9042.7|9037.7|9041.6|9036.6|21
1611862500000|2021-01-28 19:35:00|9041.9|9036.9|9040.5|9035.5|9042.5|9037.5|9040.2|9035.2|24
1611862800000|2021-01-28 19:40:00|9040.4|9035.4|9039.7|9034.7|9040.7|9035.7|9039|9034|130
1611863100000|2021-01-28 19:45:00|9039.6|9034.6|9039.9|9034.9|9040.7|9035.7|9039.2|9034.2|37
1611863400000|2021-01-28 19:50:00|9039.7|9034.7|9042.6|9037.6|9042.7|9037.7|9039.4|9034.4|47
1611863700000|2021-01-28 19:55:00|9042.4|9037.4|9044.2|9039.2|9044.2|9039.2|9042.4|9037.4|111
1611864000000|2021-01-28 20:00:00|9044.1|9039.1|9043.6|9038.6|9044.6|9039.6|9043.1|9038.1|32
1611864300000|2021-01-28 20:05:00|9043.5|9038.5|9042.6|9037.6|9043.6|9038.6|9042|9037|12
1611864600000|2021-01-28 20:10:00|9042.5|9037.5|9041.6|9036.6|9042.6|9037.6|9040.7|9035.7|18
1611864900000|2021-01-28 20:15:00|9041.2|9036.2|9043.2|9038.2|9043.7|9038.7|9041.2|9036.2|24
1611865200000|2021-01-28 20:20:00|9043.1|9038.1|9044.2|9039.2|9044.2|9039.2|9043.1|9038.1|18
1611865500000|2021-01-28 20:25:00|9044.1|9039.1|9046.5|9041.5|9046.5|9041.5|9043.4|9038.4|97
1611865800000|2021-01-28 20:30:00|9046.4|9041.4|9047.9|9042.9|9047.9|9042.9|9045.7|9040.7|155
1611866100000|2021-01-28 20:35:00|9048|9043|9046.1|9041.1|9048|9043|9046.1|9041.1|49
1611866400000|2021-01-28 20:40:00|9046|9041|9045.6|9040.6|9046.5|9041.5|9045.5|9040.5|40
1611866700000|2021-01-28 20:45:00|9045.5|9040.5|9044.5|9039.5|9046|9041|9044.1|9039.1|65
1611867000000|2021-01-28 20:50:00|9044.6|9039.6|9047.4|9042.4|9048|9043|9044.1|9039.1|60
1611867300000|2021-01-28 20:55:00|9047.2|9042.2|9049.6|9044.6|9050.2|9045.2|9047.2|9042.2|132
1611867600000|2021-01-28 21:00:00|9049.5|9044.5|9049.9|9044.9|9050.9|9045.9|9049.5|9044.5|117
1611867900000|2021-01-28 21:05:00|9050|9045|9050.1|9045.1|9050.4|9045.4|9049.6|9044.6|99
1611868200000|2021-01-28 21:10:00|9050|9045|9051|9046|9051.2|9046.2|9049.6|9044.6|21
1611868500000|2021-01-28 21:15:00|9050.9|9045.9|9051|9046|9051|9046|9050|9045|31
1611868800000|2021-01-28 21:20:00|9051.2|9046.2|9053.1|9048.1|9053.5|9048.5|9051.1|9046.1|33
1611869100000|2021-01-28 21:25:00|9053|9048|9053|9048|9053.5|9048.5|9052.5|9047.5|34
1611869400000|2021-01-28 21:30:00|9052.7|9047.7|9053.5|9048.5|9053.9|9048.9|9052.7|9047.7|17
1611869700000|2021-01-28 21:35:00|9053.4|9048.4|9054|9049|9054.4|9049.4|9053.4|9048.4|29
1611870000000|2021-01-28 21:40:00|9054.1|9049.1|9054.5|9049.5|9055.2|9050.2|9054|9049|10
1611870300000|2021-01-28 21:45:00|9054.4|9049.4|9054.2|9049.2|9054.9|9049.9|9053.2|9048.2|467
1611870600000|2021-01-28 21:50:00|9054.4|9049.4|9053.6|9048.6|9054.9|9049.9|9053.2|9048.2|30
1611870900000|2021-01-28 21:55:00|9053.9|9048.9|9054.6|9049.6|9054.6|9049.6|9053|9048|27
1611882000000|2021-01-29 01:00:00|9063.9|9058.9|9064.2|9059.2|9064.7|9059.7|9063.2|9058.2|201
1611882300000|2021-01-29 01:05:00|9064.1|9059.1|9065.2|9060.2|9066|9061|9063.9|9058.9|37
1611882600000|2021-01-29 01:10:00|9065|9060|9061.7|9056.7|9065|9060|9061.6|9056.6|47
1611882900000|2021-01-29 01:15:00|9061.5|9056.5|9061.6|9056.6|9061.9|9056.9|9060.9|9055.9|42
1611883200000|2021-01-29 01:20:00|9061.5|9056.5|9060.6|9055.6|9061.6|9056.6|9059.7|9054.7|39
1611883500000|2021-01-29 01:25:00|9060.9|9055.9|9061.2|9056.2|9063.6|9058.6|9060.6|9055.6|46
1611883800000|2021-01-29 01:30:00|9060.7|9055.7|9061.5|9056.5|9061.6|9056.6|9058.9|9053.9|15
1611884100000|2021-01-29 01:35:00|9061.6|9056.6|9063.1|9058.1|9063.1|9058.1|9061.1|9056.1|7
1611884400000|2021-01-29 01:40:00|9063.2|9058.2|9062.5|9057.5|9064|9059|9061.6|9056.6|36
1611884700000|2021-01-29 01:45:00|9062.4|9057.4|9064.4|9059.4|9064.5|9059.5|9062.1|9057.1|32
1611885000000|2021-01-29 01:50:00|9064.5|9059.5|9065|9060|9065|9060|9063.1|9058.1|17
1611885300000|2021-01-29 01:55:00|9064.9|9059.9|9065|9060|9065|9060|9064|9059|22
1611885600000|2021-01-29 02:00:00|9064.9|9059.9|9065.5|9060.5|9065.9|9060.9|9064.1|9059.1|33
1611885900000|2021-01-29 02:05:00|9065.4|9060.4|9065.6|9060.6|9066.2|9061.2|9065|9060|12
1611886200000|2021-01-29 02:10:00|9065.7|9060.7|9064.1|9059.1|9065.9|9060.9|9064|9059|38
1611886500000|2021-01-29 02:15:00|9063.9|9058.9|9064.6|9059.6|9065.7|9060.7|9063.6|9058.6|14
1611886800000|2021-01-29 02:20:00|9064.5|9059.5|9066.2|9061.2|9066.2|9061.2|9064.1|9059.1|9
1611887100000|2021-01-29 02:25:00|9066.4|9061.4|9066.5|9061.5|9067.6|9062.6|9066.1|9061.1|15
1611887400000|2021-01-29 02:30:00|9066.6|9061.6|9068.2|9063.2|9068.5|9063.5|9066.1|9061.1|32
1611887700000|2021-01-29 02:35:00|9068.4|9063.4|9069.6|9064.6|9069.9|9064.9|9067.9|9062.9|29
1611888000000|2021-01-29 02:40:00|9069.7|9064.7|9068.1|9063.1|9069.9|9064.9|9068.1|9063.1|37
1611888300000|2021-01-29 02:45:00|9068.2|9063.2|9067|9062|9069|9064|9066.7|9061.7|12
1611888600000|2021-01-29 02:50:00|9067.1|9062.1|9067|9062|9067.5|9062.5|9066.6|9061.6|1
1611888900000|2021-01-29 02:55:00|9066.9|9061.9|9067.9|9062.9|9068.4|9063.4|9066.6|9061.6|55
1611889200000|2021-01-29 03:00:00|9068|9063|9070.1|9065.1|9070.9|9065.9|9067.6|9062.6|16
1611889500000|2021-01-29 03:05:00|9070.2|9065.2|9067.4|9062.4|9070.4|9065.4|9067.1|9062.1|23
1611889800000|2021-01-29 03:10:00|9067.5|9062.5|9068.1|9063.1|9068.4|9063.4|9067.1|9062.1|2
1611890100000|2021-01-29 03:15:00|9068.2|9063.2|9067.2|9062.2|9068.4|9063.4|9066.5|9061.5|0
1611890400000|2021-01-29 03:20:00|9067.4|9062.4|9068.4|9063.4|9068.9|9063.9|9066.6|9061.6|4
1611890700000|2021-01-29 03:25:00|9068.5|9063.5|9069|9064|9069.1|9064.1|9068.1|9063.1|3
1611891000000|2021-01-29 03:30:00|9069.1|9064.1|9070.7|9065.7|9070.9|9065.9|9069|9064|44
1611891300000|2021-01-29 03:35:00|9070.6|9065.6|9071|9066|9071.1|9066.1|9069.5|9064.5|35
1611891600000|2021-01-29 03:40:00|9070.9|9065.9|9070.6|9065.6|9072.1|9067.1|9070.6|9065.6|28
1611891900000|2021-01-29 03:45:00|9070.7|9065.7|9072|9067|9072.4|9067.4|9070.5|9065.5|33
1611892200000|2021-01-29 03:50:00|9071.9|9066.9|9071.1|9066.1|9071.9|9066.9|9070.5|9065.5|8
1611892500000|2021-01-29 03:55:00|9071|9066|9072.9|9067.9|9072.9|9067.9|9071|9066|32
1611892800000|2021-01-29 04:00:00|9073.1|9068.1|9073.5|9068.5|9073.8|9068.8|9072.6|9067.6|30
1611893100000|2021-01-29 04:05:00|9073.4|9068.4|9073.5|9068.5|9073.7|9068.7|9072.6|9067.6|7
1611893400000|2021-01-29 04:10:00|9073.6|9068.6|9074.9|9069.9|9074.9|9069.9|9073.1|9068.1|27
1611893700000|2021-01-29 04:15:00|9074.7|9069.7|9074.4|9069.4|9074.9|9069.9|9073.6|9068.6|27
1611894000000|2021-01-29 04:20:00|9074.5|9069.5|9072.7|9067.7|9075|9070|9072.6|9067.6|23
1611894300000|2021-01-29 04:25:00|9072.9|9067.9|9073.4|9068.4|9073.9|9068.9|9072.6|9067.6|7
1611894600000|2021-01-29 04:30:00|9073.5|9068.5|9073.1|9068.1|9073.9|9068.9|9072.9|9067.9|16
1611894900000|2021-01-29 04:35:00|9073|9068|9072.5|9067.5|9073.2|9068.2|9072.1|9067.1|3
1611895200000|2021-01-29 04:40:00|9072.6|9067.6|9073.1|9068.1|9073.2|9068.2|9072.4|9067.4|35
1611895500000|2021-01-29 04:45:00|9073.2|9068.2|9071.7|9066.7|9073.4|9068.4|9071.6|9066.6|16
1611895800000|2021-01-29 04:50:00|9071.9|9066.9|9071.2|9066.2|9072.1|9067.1|9070.6|9065.6|9
1611896100000|2021-01-29 04:55:00|9071.4|9066.4|9071.6|9066.6|9071.7|9066.7|9070.2|9065.2|14
1611896400000|2021-01-29 05:00:00|9071.7|9066.7|9073.1|9068.1|9074.4|9069.4|9071.6|9066.6|29
1611896700000|2021-01-29 05:05:00|9073|9068|9073.4|9068.4|9073.5|9068.5|9072.6|9067.6|2
1611897000000|2021-01-29 05:10:00|9073.2|9068.2|9072.9|9067.9|9073.5|9068.5|9072.6|9067.6|8
1611897300000|2021-01-29 05:15:00|9073|9068|9072.5|9067.5|9073.5|9068.5|9072.4|9067.4|3
1611897600000|2021-01-29 05:20:00|9072.6|9067.6|9072.2|9067.2|9072.6|9067.6|9071.6|9066.6|20
1611897900000|2021-01-29 05:25:00|9072.4|9067.4|9071.7|9066.7|9072.4|9067.4|9071.1|9066.1|62
1611898200000|2021-01-29 05:30:00|9071.8|9066.8|9073.6|9068.6|9074|9069|9071.8|9066.8|30
1611898500000|2021-01-29 05:35:00|9073.5|9068.5|9073.5|9068.5|9074|9069|9073.1|9068.1|8
1611898800000|2021-01-29 05:40:00|9073.6|9068.6|9073.6|9068.6|9074.9|9069.9|9073.6|9068.6|23
1611899100000|2021-01-29 05:45:00|9073.7|9068.7|9073.5|9068.5|9074|9069|9073.1|9068.1|3
1611899400000|2021-01-29 05:50:00|9073.1|9068.1|9072.1|9067.1|9073.1|9068.1|9072|9067|4
1611899700000|2021-01-29 05:55:00|9072|9067|9071.5|9066.5|9072|9067|9070.6|9065.6|16
1611900000000|2021-01-29 06:00:00|9071.7|9066.7|9072.5|9067.5|9072.6|9067.6|9071.1|9066.1|35
1611900300000|2021-01-29 06:05:00|9072.4|9067.4|9071.7|9066.7|9072.5|9067.5|9071.7|9066.7|48
1611900600000|2021-01-29 06:10:00|9072|9067|9071.6|9066.6|9072|9067|9070.5|9065.5|109
1611900900000|2021-01-29 06:15:00|9071.7|9066.7|9070.1|9065.1|9072|9067|9070.1|9065.1|7
1611901200000|2021-01-29 06:20:00|9070.4|9065.4|9070.7|9065.7|9071.1|9066.1|9070.1|9065.1|29
1611901500000|2021-01-29 06:25:00|9070.5|9065.5|9070.2|9065.2|9070.6|9065.6|9069.1|9064.1|7
1611901800000|2021-01-29 06:30:00|9070.4|9065.4|9068.5|9063.5|9070.6|9065.6|9068.1|9063.1|50
1611902100000|2021-01-29 06:35:00|9068.6|9063.6|9067.6|9062.6|9069.4|9064.4|9066.7|9061.7|45
1611902400000|2021-01-29 06:40:00|9067.9|9062.9|9067.6|9062.6|9068.5|9063.5|9067.5|9062.5|22
1611902700000|2021-01-29 06:45:00|9067.5|9062.5|9068.4|9063.4|9068.6|9063.6|9067.5|9062.5|12
1611903000000|2021-01-29 06:50:00|9068.5|9063.5|9067.6|9062.6|9068.9|9063.9|9066.7|9061.7|12
1611903300000|2021-01-29 06:55:00|9067.7|9062.7|9067.5|9062.5|9068.1|9063.1|9067.1|9062.1|11
1611903600000|2021-01-29 07:00:00|9067.6|9062.6|9066.1|9061.1|9067.6|9062.6|9065.7|9060.7|62
1611903900000|2021-01-29 07:05:00|9066|9061|9067.6|9062.6|9067.7|9062.7|9065.1|9060.1|28
1611904200000|2021-01-29 07:10:00|9067.5|9062.5|9067.6|9062.6|9068.2|9063.2|9066.2|9061.2|18
1611904500000|2021-01-29 07:15:00|9067.9|9062.9|9068.1|9063.1|9068.5|9063.5|9066|9061|8
1611904800000|2021-01-29 07:20:00|9068.2|9063.2|9070.7|9065.7|9071.1|9066.1|9068.2|9063.2|5
1611905100000|2021-01-29 07:25:00|9070.9|9065.9|9071.2|9066.2|9071.6|9066.6|9069.7|9064.7|34
1611905400000|2021-01-29 07:30:00|9071.4|9066.4|9073|9068|9073|9068|9070.2|9065.2|31
1611905700000|2021-01-29 07:35:00|9073.1|9068.1|9070.5|9065.5|9073.5|9068.5|9069|9064|22
1611906000000|2021-01-29 07:40:00|9070.4|9065.4|9071.1|9066.1|9071.2|9066.2|9067.7|9062.7|60
1611906300000|2021-01-29 07:45:00|9071.3|9066.3|9071.7|9066.7|9072.8|9067.8|9071|9066|29
1611906600000|2021-01-29 07:50:00|9071.6|9066.6|9069.5|9064.5|9072|9067|9068.6|9063.6|7
1611906900000|2021-01-29 07:55:00|9069.7|9064.7|9070.6|9065.6|9071.8|9066.8|9069.7|9064.7|28
1611907200000|2021-01-29 08:00:00|9070.7|9065.7|9072.6|9067.6|9074.7|9069.7|9069.2|9064.2|93
1611907500000|2021-01-29 08:05:00|9072.9|9067.9|9076.2|9071.2|9076.2|9071.2|9070.9|9065.9|70
1611907800000|2021-01-29 08:10:00|9076.1|9071.1|9072|9067|9077|9072|9071.4|9066.4|46
1611908100000|2021-01-29 08:15:00|9072.1|9067.1|9070.2|9065.2|9073.8|9068.8|9069.9|9064.9|52
1611908400000|2021-01-29 08:20:00|9070.3|9065.3|9068.1|9063.1|9071.5|9066.5|9066.5|9061.5|63
1611908700000|2021-01-29 08:25:00|9068.2|9063.2|9071.6|9066.6|9072|9067|9068.2|9063.2|43
1611909000000|2021-01-29 08:30:00|9071.7|9066.7|9073.7|9068.7|9075.1|9070.1|9070.8|9065.8|48
1611909300000|2021-01-29 08:35:00|9073.6|9068.6|9069.6|9064.6|9074.6|9069.6|9069.4|9064.4|43
1611909600000|2021-01-29 08:40:00|9069.5|9064.5|9067.4|9062.4|9070|9065|9067.2|9062.2|52
1611909900000|2021-01-29 08:45:00|9067.2|9062.2|9068.2|9063.2|9068.5|9063.5|9065.9|9060.9|19
1611910200000|2021-01-29 08:50:00|9068.1|9063.1|9069.7|9064.7|9072|9067|9067.6|9062.6|119
1611910500000|2021-01-29 08:55:00|9069.8|9064.8|9065.1|9060.1|9069.8|9064.8|9063.6|9058.6|50
1611910800000|2021-01-29 09:00:00|9065.2|9060.2|9066.8|9061.8|9067|9062|9065|9060|57
1611911100000|2021-01-29 09:05:00|9066.7|9061.7|9066.3|9061.3|9068.1|9063.1|9064.1|9059.1|36
1611911400000|2021-01-29 09:10:00|9066.5|9061.5|9069|9064|9069.6|9064.6|9066.2|9061.2|35
1611911700000|2021-01-29 09:15:00|9069.1|9064.1|9071|9066|9071.3|9066.3|9067.5|9062.5|42
1611912000000|2021-01-29 09:20:00|9071.1|9066.1|9072.1|9067.1|9072.7|9067.7|9070.1|9065.1|23
1611912300000|2021-01-29 09:25:00|9072|9067|9071.5|9066.5|9073|9068|9070|9065|97
1611912600000|2021-01-29 09:30:00|9071.6|9066.6|9070.9|9065.9|9074.1|9069.1|9070.9|9065.9|95
1611912900000|2021-01-29 09:35:00|9070.4|9065.4|9072.5|9067.5|9073|9068|9067.5|9062.5|228
1611913200000|2021-01-29 09:40:00|9072.7|9067.7|9073.5|9068.5|9077|9072|9072.7|9067.7|115
1611913500000|2021-01-29 09:45:00|9073.8|9068.8|9071.4|9066.4|9075.8|9070.8|9071.3|9066.3|83
1611913800000|2021-01-29 09:50:00|9071.1|9066.1|9070.3|9065.3|9071.5|9066.5|9069|9064|56
1611914100000|2021-01-29 09:55:00|9070.5|9065.5|9070.6|9065.6|9071.5|9066.5|9069.7|9064.7|70
1611914400000|2021-01-29 10:00:00|9070.7|9065.7|9074.8|9069.8|9074.8|9069.8|9070.7|9065.7|147
1611914700000|2021-01-29 10:05:00|9074.7|9069.7|9074.2|9069.2|9076.7|9071.7|9072.6|9067.6|72
1611915000000|2021-01-29 10:10:00|9074.1|9069.1|9068.7|9063.7|9074.1|9069.1|9068.6|9063.6|91
1611915300000|2021-01-29 10:15:00|9068.5|9063.5|9069.2|9064.2|9069.8|9064.8|9067.6|9062.6|72
1611915600000|2021-01-29 10:20:00|9069.1|9064.1|9063.8|9058.8|9069.1|9064.1|9062.6|9057.6|262
1611915900000|2021-01-29 10:25:00|9064.2|9059.2|9064.6|9059.6|9065.8|9060.8|9062.7|9057.7|97
1611916200000|2021-01-29 10:30:00|9064.5|9059.5|9064|9059|9065.8|9060.8|9063.6|9058.6|102
1611916500000|2021-01-29 10:35:00|9063.8|9058.8|9064|9059|9064.5|9059.5|9062.6|9057.6|39
1611916800000|2021-01-29 10:40:00|9063.8|9058.8|9064.7|9059.7|9065.5|9060.5|9062.6|9057.6|63
1611917100000|2021-01-29 10:45:00|9064.8|9059.8|9063.1|9058.1|9065.3|9060.3|9063|9058|31
1611917400000|2021-01-29 10:50:00|9063|9058|9063.5|9058.5|9064.3|9059.3|9063|9058|18
1611917700000|2021-01-29 10:55:00|9063.2|9058.2|9056.8|9051.8|9063.2|9058.2|9056.7|9051.7|75
1611918000000|2021-01-29 11:00:00|9056.7|9051.7|9058.7|9053.7|9059|9054|9055.1|9050.1|77
1611918300000|2021-01-29 11:05:00|9058.6|9053.6|9057.8|9052.8|9058.6|9053.6|9056.4|9051.4|43
1611918600000|2021-01-29 11:10:00|9058|9053|9056.2|9051.2|9058.6|9053.6|9055.6|9050.6|39
1611918900000|2021-01-29 11:15:00|9056.3|9051.3|9057.1|9052.1|9057.3|9052.3|9055.1|9050.1|35
1611919200000|2021-01-29 11:20:00|9057.2|9052.2|9057.3|9052.3|9057.8|9052.8|9056.7|9051.7|42
1611919500000|2021-01-29 11:25:00|9057.6|9052.6|9054.2|9049.2|9058.3|9053.3|9054.2|9049.2|29
1611919800000|2021-01-29 11:30:00|9054.1|9049.1|9051.9|9046.9|9056|9051|9051.9|9046.9|98
1611920100000|2021-01-29 11:35:00|9051.6|9046.6|9052.2|9047.2|9052.2|9047.2|9050.9|9045.9|91
1611920400000|2021-01-29 11:40:00|9052.3|9047.3|9052.2|9047.2|9053.1|9048.1|9051.2|9046.2|18
1611920700000|2021-01-29 11:45:00|9052.3|9047.3|9052.3|9047.3|9053.2|9048.2|9051.9|9046.9|30
1611921000000|2021-01-29 11:50:00|9052.5|9047.5|9055.8|9050.8|9055.8|9050.8|9051.8|9046.8|47
1611921300000|2021-01-29 11:55:00|9056|9051|9057|9052|9057.1|9052.1|9055.3|9050.3|38
1611921600000|2021-01-29 12:00:00|9056.8|9051.8|9051.8|9046.8|9057.2|9052.2|9051.8|9046.8|59
1611921900000|2021-01-29 12:05:00|9051.7|9046.7|9047.6|9042.6|9052|9047|9047.1|9042.1|213
1611922200000|2021-01-29 12:10:00|9047.7|9042.7|9048.3|9043.3|9050|9045|9047|9042|54
1611922500000|2021-01-29 12:15:00|9048.2|9043.2|9049.2|9044.2|9051.1|9046.1|9047.7|9042.7|31
1611922800000|2021-01-29 12:20:00|9049.1|9044.1|9047.8|9042.8|9049.5|9044.5|9047.5|9042.5|79
1611923100000|2021-01-29 12:25:00|9047.7|9042.7|9044.1|9039.1|9048.1|9043.1|9043.5|9038.5|289
1611923400000|2021-01-29 12:30:00|9044|9039|9047.2|9042.2|9047.8|9042.8|9043.5|9038.5|83
1611923700000|2021-01-29 12:35:00|9047.3|9042.3|9049.5|9044.5|9050.5|9045.5|9047.2|9042.2|30
1611924000000|2021-01-29 12:40:00|9049.6|9044.6|9045.5|9040.5|9050|9045|9044.7|9039.7|39
1611924300000|2021-01-29 12:45:00|9045.3|9040.3|9043.2|9038.2|9045.8|9040.8|9041.6|9036.6|87
1611924600000|2021-01-29 12:50:00|9043.1|9038.1|9046.8|9041.8|9046.8|9041.8|9043.1|9038.1|38
1611924900000|2021-01-29 12:55:00|9046.7|9041.7|9050.6|9045.6|9050.7|9045.7|9046.2|9041.2|45
1611925200000|2021-01-29 13:00:00|9050.3|9045.3|9053|9048|9055.3|9050.3|9048.7|9043.7|328
1611925500000|2021-01-29 13:05:00|9052.8|9047.8|9053.5|9048.5|9056.2|9051.2|9052.1|9047.1|162
1611925800000|2021-01-29 13:10:00|9053.3|9048.3|9050|9045|9054.5|9049.5|9049.6|9044.6|79
1611926100000|2021-01-29 13:15:00|9049.7|9044.7|9047.2|9042.2|9051.3|9046.3|9045.1|9040.1|141
1611926400000|2021-01-29 13:20:00|9047.3|9042.3|9047|9042|9051.2|9046.2|9045.7|9040.7|63
1611926700000|2021-01-29 13:25:00|9047.1|9042.1|9047.9|9042.9|9048.7|9043.7|9044.5|9039.5|50
1611927000000|2021-01-29 13:30:00|9047.6|9042.6|9043.7|9038.7|9049.3|9044.3|9043.1|9038.1|242
1611927300000|2021-01-29 13:35:00|9043.6|9038.6|9041.8|9036.8|9044.8|9039.8|9039.5|9034.5|220
1611927600000|2021-01-29 13:40:00|9041.7|9036.7|9040.6|9035.6|9042.1|9037.1|9038.2|9033.2|160
1611927900000|2021-01-29 13:45:00|9040.5|9035.5|9039|9034|9041.3|9036.3|9038.3|9033.3|254
1611928200000|2021-01-29 13:50:00|9038.8|9033.8|9042|9037|9043.2|9038.2|9037.8|9032.8|115
1611928500000|2021-01-29 13:55:00|9042.1|9037.1|9041.6|9036.6|9042.3|9037.3|9038.3|9033.3|127
1611928800000|2021-01-29 14:00:00|9041.7|9036.7|9035.5|9030.5|9041.7|9036.7|9035|9030|274
1611929100000|2021-01-29 14:05:00|9035.3|9030.3|9038.2|9033.2|9040.2|9035.2|9035.3|9030.3|133
1611929400000|2021-01-29 14:10:00|9038.3|9033.3|9036.3|9031.3|9039.2|9034.2|9036|9031|52
1611929700000|2021-01-29 14:15:00|9036.2|9031.2|9039.6|9034.6|9039.6|9034.6|9036.1|9031.1|64
1611930000000|2021-01-29 14:20:00|9039.5|9034.5|9039.7|9034.7|9041.1|9036.1|9038.1|9033.1|116
1611930300000|2021-01-29 14:25:00|9039.6|9034.6|9041.8|9036.8|9043|9038|9038|9033|141
1611930600000|2021-01-29 14:30:00|9041.7|9036.7|9040.6|9035.6|9043.1|9038.1|9039|9034|191
1611930900000|2021-01-29 14:35:00|9041|9036|9042.5|9037.5|9044.1|9039.1|9039.1|9034.1|115
1611931200000|2021-01-29 14:40:00|9042.6|9037.6|9049.7|9044.7|9049.9|9044.9|9042.6|9037.6|521
1611931500000|2021-01-29 14:45:00|9049.6|9044.6|9046.7|9041.7|9049.7|9044.7|9045|9040|324
1611931800000|2021-01-29 14:50:00|9046.8|9041.8|9045|9040|9049.3|9044.3|9043.7|9038.7|85
1611932100000|2021-01-29 14:55:00|9044.8|9039.8|9043.6|9038.6|9044.8|9039.8|9041|9036|133
1611932400000|2021-01-29 15:00:00|9043.5|9038.5|9041.2|9036.2|9044.8|9039.8|9040.8|9035.8|150
1611932700000|2021-01-29 15:05:00|9041.3|9036.3|9042.6|9037.6|9044.6|9039.6|9041.3|9036.3|224
1611933000000|2021-01-29 15:10:00|9042.7|9037.7|9042.7|9037.7|9044.2|9039.2|9041.7|9036.7|76
1611933300000|2021-01-29 15:15:00|9042.5|9037.5|9047.1|9042.1|9047.1|9042.1|9041.7|9036.7|65
1611933600000|2021-01-29 15:20:00|9047.2|9042.2|9044.1|9039.1|9048.7|9043.7|9044.1|9039.1|112
1611933900000|2021-01-29 15:25:00|9044.2|9039.2|9042.5|9037.5|9045.5|9040.5|9042.2|9037.2|73
1611934200000|2021-01-29 15:30:00|9042.3|9037.3|9042.8|9037.8|9044.7|9039.7|9039.8|9034.8|134
1611934500000|2021-01-29 15:35:00|9043.2|9038.2|9049.2|9044.2|9049.2|9044.2|9041.7|9036.7|83
1611934800000|2021-01-29 15:40:00|9049.1|9044.1|9055.7|9050.7|9056.5|9051.5|9049|9044|200
1611935100000|2021-01-29 15:45:00|9056|9051|9051.5|9046.5|9058.7|9053.7|9050.2|9045.2|233
1611935400000|2021-01-29 15:50:00|9051.7|9046.7|9045.3|9040.3|9053.1|9048.1|9044.7|9039.7|286
1611935700000|2021-01-29 15:55:00|9045.2|9040.2|9042.8|9037.8|9051.7|9046.7|9041|9036|434
1611936000000|2021-01-29 16:00:00|9043.2|9038.2|9045.7|9040.7|9048.6|9043.6|9040.7|9035.7|403
1611936300000|2021-01-29 16:05:00|9045.8|9040.8|9048.7|9043.7|9049.7|9044.7|9045.3|9040.3|71
1611936600000|2021-01-29 16:10:00|9049.2|9044.2|9052.2|9047.2|9053.7|9048.7|9049|9044|87
1611936900000|2021-01-29 16:15:00|9052.5|9047.5|9051.2|9046.2|9055.1|9050.1|9050.8|9045.8|149
1611937200000|2021-01-29 16:20:00|9051.3|9046.3|9050.5|9045.5|9052.7|9047.7|9050.5|9045.5|116
1611937500000|2021-01-29 16:25:00|9050.6|9045.6|9049.2|9044.2|9051.7|9046.7|9048.7|9043.7|84
1611937800000|2021-01-29 16:30:00|9049.5|9044.5|9049.7|9044.7|9051.7|9046.7|9047|9042|91
1611938100000|2021-01-29 16:35:00|9050|9045|9046.3|9041.3|9051.2|9046.2|9046.3|9041.3|95
1611938400000|2021-01-29 16:40:00|9046.2|9041.2|9045.6|9040.6|9049.2|9044.2|9044.7|9039.7|94
1611938700000|2021-01-29 16:45:00|9045.7|9040.7|9050.7|9045.7|9052.5|9047.5|9045.2|9040.2|92
1611939000000|2021-01-29 16:50:00|9050.6|9045.6|9049.2|9044.2|9051.7|9046.7|9048.8|9043.8|43
1611939300000|2021-01-29 16:55:00|9049.1|9044.1|9049.7|9044.7|9051.2|9046.2|9048.2|9043.2|62
1611939600000|2021-01-29 17:00:00|9050|9045|9048.6|9043.6|9050.7|9045.7|9048.3|9043.3|7
1611939900000|2021-01-29 17:05:00|9048.3|9043.3|9045.2|9040.2|9048.7|9043.7|9044.7|9039.7|30
1611940200000|2021-01-29 17:10:00|9045.3|9040.3|9046.7|9041.7|9046.7|9041.7|9044.2|9039.2|36
1611940500000|2021-01-29 17:15:00|9046.6|9041.6|9049.2|9044.2|9050.3|9045.3|9046.6|9041.6|28
1611940800000|2021-01-29 17:20:00|9049.1|9044.1|9052.5|9047.5|9052.6|9047.6|9048.2|9043.2|61
1611941100000|2021-01-29 17:25:00|9052.2|9047.2|9050.5|9045.5|9053.2|9048.2|9049.5|9044.5|33
1611941400000|2021-01-29 17:30:00|9050.7|9045.7|9051.6|9046.6|9052.2|9047.2|9048.6|9043.6|10
1611941700000|2021-01-29 17:35:00|9051.7|9046.7|9054.6|9049.6|9055.2|9050.2|9050.2|9045.2|86
1611942000000|2021-01-29 17:40:00|9054.5|9049.5|9054.8|9049.8|9055.3|9050.3|9051.7|9046.7|41
1611942300000|2021-01-29 17:45:00|9054.7|9049.7|9057.1|9052.1|9057.6|9052.6|9054.2|9049.2|112
1611942600000|2021-01-29 17:50:00|9057.2|9052.2|9052.3|9047.3|9057.6|9052.6|9051.5|9046.5|61
1611942900000|2021-01-29 17:55:00|9052.2|9047.2|9056.2|9051.2|9056.2|9051.2|9052.2|9047.2|19
1611943200000|2021-01-29 18:00:00|9056.3|9051.3|9056.2|9051.2|9057.3|9052.3|9053.2|9048.2|51
1611943500000|2021-01-29 18:05:00|9056.5|9051.5|9057.2|9052.2|9058.7|9053.7|9056.2|9051.2|25
1611943800000|2021-01-29 18:10:00|9057.3|9052.3|9059.2|9054.2|9059.2|9054.2|9057.2|9052.2|40
1611944100000|2021-01-29 18:15:00|9059.5|9054.5|9060.3|9055.3|9061.3|9056.3|9059.2|9054.2|77
1611944400000|2021-01-29 18:20:00|9060.5|9055.5|9058.2|9053.2|9061|9056|9056.5|9051.5|42
1611944700000|2021-01-29 18:25:00|9058.3|9053.3|9056.3|9051.3|9059.2|9054.2|9055.3|9050.3|79
1611945000000|2021-01-29 18:30:00|9056.2|9051.2|9055.3|9050.3|9057.7|9052.7|9055|9050|37
1611945300000|2021-01-29 18:35:00|9055.2|9050.2|9054.6|9049.6|9056.2|9051.2|9054.1|9049.1|11
1611945600000|2021-01-29 18:40:00|9054.7|9049.7|9055.1|9050.1|9056.2|9051.2|9054.2|9049.2|5
1611945900000|2021-01-29 18:45:00|9055.2|9050.2|9056.8|9051.8|9057.2|9052.2|9054.5|9049.5|16
1611946200000|2021-01-29 18:50:00|9056.7|9051.7|9057.2|9052.2|9057.5|9052.5|9055.7|9050.7|15
1611946500000|2021-01-29 18:55:00|9057.1|9052.1|9057.6|9052.6|9057.8|9052.8|9056.2|9051.2|36
1611946800000|2021-01-29 19:00:00|9057.7|9052.7|9053.7|9048.7|9057.7|9052.7|9053.5|9048.5|53
1611947100000|2021-01-29 19:05:00|9053.6|9048.6|9053.7|9048.7|9054.7|9049.7|9053.2|9048.2|64
1611947400000|2021-01-29 19:10:00|9053.8|9048.8|9055|9050|9056.1|9051.1|9053.7|9048.7|13
1611947700000|2021-01-29 19:15:00|9055.1|9050.1|9054.8|9049.8|9055.7|9050.7|9054.7|9049.7|10
1611948000000|2021-01-29 19:20:00|9054.7|9049.7|9054.7|9049.7|9056.2|9051.2|9054.7|9049.7|16
1611948300000|2021-01-29 19:25:00|9055.2|9050.2|9056.2|9051.2|9057.1|9052.1|9055.2|9050.2|19
1611948600000|2021-01-29 19:30:00|9056.3|9051.3|9057.2|9052.2|9057.7|9052.7|9056|9051|11
1611948900000|2021-01-29 19:35:00|9057.1|9052.1|9057.7|9052.7|9058.1|9053.1|9056.2|9051.2|67
1611949200000|2021-01-29 19:40:00|9057.8|9052.8|9055.8|9050.8|9058.3|9053.3|9054.7|9049.7|207
1611949500000|2021-01-29 19:45:00|9055.7|9050.7|9057.3|9052.3|9057.6|9052.6|9055.7|9050.7|266
1611949800000|2021-01-29 19:50:00|9057.2|9052.2|9057.7|9052.7|9057.8|9052.8|9056.2|9051.2|149
1611950100000|2021-01-29 19:55:00|9057.5|9052.5|9058.5|9053.5|9058.7|9053.7|9055.2|9050.2|502
1611950400000|2021-01-29 20:00:00|9058.2|9053.2|9056.2|9051.2|9058.6|9053.6|9055.2|9050.2|322
1611950700000|2021-01-29 20:05:00|9056.3|9051.3|9055.3|9050.3|9057.2|9052.2|9054.8|9049.8|121
1611951000000|2021-01-29 20:10:00|9055.2|9050.2|9053.7|9048.7|9055.2|9050.2|9053.7|9048.7|104
1611951300000|2021-01-29 20:15:00|9053.5|9048.5|9053.8|9048.8|9054.6|9049.6|9053.5|9048.5|163
1611951600000|2021-01-29 20:20:00|9054|9049|9054.3|9049.3|9055.1|9050.1|9053.6|9048.6|101
1611951900000|2021-01-29 20:25:00|9054.5|9049.5|9054.6|9049.6|9054.8|9049.8|9053.2|9048.2|170
1611952200000|2021-01-29 20:30:00|9054.5|9049.5|9054.8|9049.8|9055.1|9050.1|9053.2|9048.2|57
1611952500000|2021-01-29 20:35:00|9055.1|9050.1|9057.7|9052.7|9057.8|9052.8|9054.7|9049.7|45
1611952800000|2021-01-29 20:40:00|9057.8|9052.8|9056.7|9051.7|9058.1|9053.1|9055.7|9050.7|18
1611953100000|2021-01-29 20:45:00|9056.8|9051.8|9056.1|9051.1|9057.3|9052.3|9056|9051|44
1611953400000|2021-01-29 20:50:00|9056.2|9051.2|9055|9050|9056.2|9051.2|9054.2|9049.2|56
1611953700000|2021-01-29 20:55:00|9055.1|9050.1|9055.8|9050.8|9055.8|9050.8|9052|9047|233
1611954000000|2021-01-29 21:00:00|9055.7|9050.7|9055|9050|9056|9051|9052.8|9047.8|58
1611954300000|2021-01-29 21:05:00|9055.1|9050.1|9056.8|9051.8|9057.1|9052.1|9055.1|9050.1|25
1611954600000|2021-01-29 21:10:00|9057|9052|9057.1|9052.1|9057.8|9052.8|9056.8|9051.8|35
1611954900000|2021-01-29 21:15:00|9057.2|9052.2|9057.3|9052.3|9058.3|9053.3|9057|9052|137
1611955200000|2021-01-29 21:20:00|9057.2|9052.2|9057.8|9052.8|9058|9053|9056.7|9051.7|12
1611955500000|2021-01-29 21:25:00|9058|9053|9056.2|9051.2|9058.1|9053.1|9056.2|9051.2|22
1611955800000|2021-01-29 21:30:00|9056.1|9051.1|9056.1|9051.1|9056.3|9051.3|9055.7|9050.7|8
1611956100000|2021-01-29 21:35:00|9056|9051|9056.7|9051.7|9057.6|9052.6|9056|9051|7
1611956400000|2021-01-29 21:40:00|9056.6|9051.6|9057.6|9052.6|9057.7|9052.7|9056.5|9051.5|27
1611956700000|2021-01-29 21:45:00|9057.7|9052.7|9056.2|9051.2|9057.7|9052.7|9056.2|9051.2|27
1611957000000|2021-01-29 21:50:00|9055.8|9050.8|9055.5|9050.5|9056.7|9051.7|9055.3|9050.3|31
1611957300000|2021-01-29 21:55:00|9055.3|9050.3|9055.8|9048.8|9056.4|9050.4|9053.1|9048.1|33
1612141200000|2021-02-01 01:00:00|9056.6|9051.6|9055.1|9050.1|9057.1|9052.1|9054.6|9049.6|226
1612141500000|2021-02-01 01:05:00|9055|9050|9056.1|9051.1|9057.1|9052.1|9052.8|9047.8|160
1612141800000|2021-02-01 01:10:00|9056|9051|9056.8|9051.8|9058.1|9053.1|9056|9051|14
1612142100000|2021-02-01 01:15:00|9056.6|9051.6|9052.6|9047.6|9056.8|9051.8|9052.6|9047.6|52
1612142400000|2021-02-01 01:20:00|9052.8|9047.8|9053.3|9048.3|9054|9049|9052.1|9047.1|8
1612142700000|2021-02-01 01:25:00|9053.1|9048.1|9051.3|9046.3|9053.6|9048.6|9050.1|9045.1|45
1612143000000|2021-02-01 01:30:00|9051.1|9046.1|9053.5|9048.5|9054|9049|9050.8|9045.8|20
1612143300000|2021-02-01 01:35:00|9053.6|9048.6|9054.6|9049.6|9054.8|9049.8|9052.6|9047.6|18
1612143600000|2021-02-01 01:40:00|9054.5|9049.5|9055.4|9050.4|9056.6|9051.6|9054.5|9049.5|37
1612143900000|2021-02-01 01:45:00|9055.5|9050.5|9055.1|9050.1|9057.5|9052.5|9054.5|9049.5|14
1612144200000|2021-02-01 01:50:00|9055.4|9050.4|9054.4|9049.4|9055.6|9050.6|9053.6|9048.6|10
1612144500000|2021-02-01 01:55:00|9054.3|9049.3|9056.6|9051.6|9057.3|9052.3|9054.1|9049.1|17
1612144800000|2021-02-01 02:00:00|9056.5|9051.5|9055.8|9050.8|9056.6|9051.6|9054.6|9049.6|25
1612145100000|2021-02-01 02:05:00|9055.9|9050.9|9057.1|9052.1|9057.1|9052.1|9055.6|9050.6|21
1612145400000|2021-02-01 02:10:00|9057|9052|9055.1|9050.1|9057.1|9052.1|9055|9050|36
1612145700000|2021-02-01 02:15:00|9055|9050|9055|9050|9056.1|9051.1|9054.8|9049.8|10
1612146000000|2021-02-01 02:20:00|9054.9|9049.9|9056.1|9051.1|9056.1|9051.1|9054.1|9049.1|37
1612146300000|2021-02-01 02:25:00|9056|9051|9056|9051|9056.6|9051.6|9055.3|9050.3|6
1612146600000|2021-02-01 02:30:00|9056.1|9051.1|9057.3|9052.3|9057.3|9052.3|9055.3|9050.3|50
1612146900000|2021-02-01 02:35:00|9057.6|9052.6|9057.6|9052.6|9057.8|9052.8|9056.9|9051.9|5
1612147200000|2021-02-01 02:40:00|9057.5|9052.5|9056.1|9051.1|9058.1|9053.1|9055|9050|59
1612147500000|2021-02-01 02:45:00|9056|9051|9057|9052|9057.4|9052.4|9055.6|9050.6|37
1612147800000|2021-02-01 02:50:00|9057.1|9052.1|9056.6|9051.6|9057.6|9052.6|9056|9051|4
1612148100000|2021-02-01 02:55:00|9056.5|9051.5|9056.5|9051.5|9057.6|9052.6|9056.3|9051.3|26
1612148400000|2021-02-01 03:00:00|9056.4|9051.4|9056.6|9051.6|9056.6|9051.6|9055.8|9050.8|23
1612148700000|2021-02-01 03:05:00|9056.5|9051.5|9056.1|9051.1|9056.6|9051.6|9055.8|9050.8|3
1612149000000|2021-02-01 03:10:00|9056.3|9051.3|9056.1|9051.1|9056.6|9051.6|9055.8|9050.8|1
1612149300000|2021-02-01 03:15:00|9056|9051|9054.9|9049.9|9056.1|9051.1|9054.9|9049.9|10
1612149600000|2021-02-01 03:20:00|9054.8|9049.8|9054.5|9049.5|9054.8|9049.8|9053.8|9048.8|1
1612149900000|2021-02-01 03:25:00|9054.3|9049.3|9054.1|9049.1|9054.6|9049.6|9053.6|9048.6|14
1612150200000|2021-02-01 03:30:00|9053.9|9048.9|9052.9|9047.9|9054.1|9049.1|9052.7|9047.7|26
1612150500000|2021-02-01 03:35:00|9052.8|9047.8|9054.1|9049.1|9054.1|9049.1|9052.7|9047.7|13
1612150800000|2021-02-01 03:40:00|9054|9049|9052.4|9047.4|9054|9049|9052.3|9047.3|5
1612151100000|2021-02-01 03:45:00|9052.3|9047.3|9052.8|9047.8|9053.1|9048.1|9052.3|9047.3|7
1612151400000|2021-02-01 03:50:00|9052.6|9047.6|9052.8|9047.8|9053.1|9048.1|9052.5|9047.5|2
1612151700000|2021-02-01 03:55:00|9052.6|9047.6|9053.1|9048.1|9053.6|9048.6|9052.6|9047.6|7
1612152000000|2021-02-01 04:00:00|9053.2|9048.2|9052.6|9047.6|9053.6|9048.6|9052.5|9047.5|13
1612152300000|2021-02-01 04:05:00|9052.7|9047.7|9053.5|9048.5|9053.5|9048.5|9052.1|9047.1|15
1612152600000|2021-02-01 04:10:00|9053.6|9048.6|9051.6|9046.6|9053.6|9048.6|9051.1|9046.1|82
1612152900000|2021-02-01 04:15:00|9051.5|9046.5|9051.9|9046.9|9052.6|9047.6|9051.2|9046.2|14
1612153200000|2021-02-01 04:20:00|9051.8|9046.8|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|3
1612153500000|2021-02-01 04:25:00|9052|9047|9053.1|9048.1|9053.1|9048.1|9051.7|9046.7|14
1612153800000|2021-02-01 04:30:00|9053|9048|9053.1|9048.1|9053.1|9048.1|9052.6|9047.6|4
1612154100000|2021-02-01 04:35:00|9053.6|9048.6|9052.9|9047.9|9053.6|9048.6|9052.6|9047.6|15
1612154400000|2021-02-01 04:40:00|9053|9048|9053.1|9048.1|9053.6|9048.6|9052.5|9047.5|10
1612154700000|2021-02-01 04:45:00|9053.2|9048.2|9053.5|9048.5|9054.1|9049.1|9052.6|9047.6|28
1612155000000|2021-02-01 04:50:00|9053.6|9048.6|9054.1|9049.1|9054.1|9049.1|9053|9048|17
1612155300000|2021-02-01 04:55:00|9054|9049|9054.6|9049.6|9054.6|9049.6|9053.8|9048.8|26
1612155600000|2021-02-01 05:00:00|9054.5|9049.5|9054.1|9049.1|9054.6|9049.6|9053.5|9048.5|24
1612155900000|2021-02-01 05:05:00|9054.2|9049.2|9054.1|9049.1|9054.6|9049.6|9053.8|9048.8|1
1612156200000|2021-02-01 05:10:00|9054|9049|9054|9049|9054.1|9049.1|9053.5|9048.5|5
1612156500000|2021-02-01 05:15:00|9054.1|9049.1|9054.1|9049.1|9054.3|9049.3|9053.6|9048.6|19
1612156800000|2021-02-01 05:20:00|9054.2|9049.2|9054.5|9049.5|9054.6|9049.6|9054|9049|12
1612157100000|2021-02-01 05:25:00|9054.6|9049.6|9054.4|9049.4|9055.1|9050.1|9054.2|9049.2|19
1612157400000|2021-02-01 05:30:00|9054.5|9049.5|9053.9|9048.9|9054.6|9049.6|9053.5|9048.5|22
1612157700000|2021-02-01 05:35:00|9053.8|9048.8|9054.1|9049.1|9054.1|9049.1|9053.4|9048.4|8
1612158000000|2021-02-01 05:40:00|9054|9049|9054.6|9049.6|9055.1|9050.1|9053.9|9048.9|13
1612158300000|2021-02-01 05:45:00|9054.5|9049.5|9053.5|9048.5|9054.5|9049.5|9052.6|9047.6|6
1612158600000|2021-02-01 05:50:00|9053.6|9048.6|9051.8|9046.8|9053.6|9048.6|9051.4|9046.4|11
1612158900000|2021-02-01 05:55:00|9051.6|9046.6|9051.5|9046.5|9051.6|9046.6|9049.6|9044.6|40
1612159200000|2021-02-01 06:00:00|9051.4|9046.4|9052.4|9047.4|9053.1|9048.1|9051.1|9046.1|12
1612159500000|2021-02-01 06:05:00|9052.3|9047.3|9051.6|9046.6|9052.4|9047.4|9051.6|9046.6|6
1612159800000|2021-02-01 06:10:00|9051.7|9046.7|9050.6|9045.6|9052.1|9047.1|9050.5|9045.5|15
1612160100000|2021-02-01 06:15:00|9050.9|9045.9|9051.6|9046.6|9051.9|9046.9|9050.9|9045.9|18
1612160400000|2021-02-01 06:20:00|9051.5|9046.5|9050.9|9045.9|9051.6|9046.6|9050.5|9045.5|4
1612160700000|2021-02-01 06:25:00|9051|9046|9051.6|9046.6|9052.1|9047.1|9050.5|9045.5|11
1612161000000|2021-02-01 06:30:00|9051.5|9046.5|9051.8|9046.8|9052.1|9047.1|9051.3|9046.3|4
1612161300000|2021-02-01 06:35:00|9051.5|9046.5|9052.2|9047.2|9052.4|9047.4|9051.4|9046.4|15
1612161600000|2021-02-01 06:40:00|9052.4|9047.4|9051.9|9046.9|9053.1|9048.1|9051.8|9046.8|13
1612161900000|2021-02-01 06:45:00|9052|9047|9052.4|9047.4|9052.6|9047.6|9052|9047|12
1612162200000|2021-02-01 06:50:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9052|9047|2
1612162500000|2021-02-01 06:55:00|9052.1|9047.1|9052.5|9047.5|9053.1|9048.1|9052|9047|9
1612162800000|2021-02-01 07:00:00|9052.2|9047.2|9053.5|9048.5|9054.5|9049.5|9051.5|9046.5|35
1612163100000|2021-02-01 07:05:00|9053.4|9048.4|9056.7|9051.7|9057.6|9052.6|9052.5|9047.5|33
1612163400000|2021-02-01 07:10:00|9056.9|9051.9|9058.1|9053.1|9058.1|9053.1|9056.2|9051.2|11
1612163700000|2021-02-01 07:15:00|9057.7|9052.7|9055.4|9050.4|9057.8|9052.8|9054.6|9049.6|25
1612164000000|2021-02-01 07:20:00|9055.5|9050.5|9055.7|9050.7|9057.1|9052.1|9055.1|9050.1|22
1612164300000|2021-02-01 07:25:00|9055.9|9050.9|9056.1|9051.1|9056.6|9051.6|9054.2|9049.2|10
1612164600000|2021-02-01 07:30:00|9055.9|9050.9|9055.1|9050.1|9056|9051|9053.6|9048.6|15
1612164900000|2021-02-01 07:35:00|9055.2|9050.2|9056.5|9051.5|9057.4|9052.4|9054.1|9049.1|10
1612165200000|2021-02-01 07:40:00|9056.6|9051.6|9054.9|9049.9|9057.9|9052.9|9054.9|9049.9|6
1612165500000|2021-02-01 07:45:00|9054.8|9049.8|9054.5|9049.5|9055.6|9050.6|9053.6|9048.6|8
1612165800000|2021-02-01 07:50:00|9054.4|9049.4|9055.1|9050.1|9057|9052|9054.2|9049.2|44
1612166100000|2021-02-01 07:55:00|9055.2|9050.2|9054.7|9049.7|9056.6|9051.6|9054.1|9049.1|34
1612166400000|2021-02-01 08:00:00|9054.9|9049.9|9056.9|9051.9|9060.1|9055.1|9053.6|9048.6|183
1612166700000|2021-02-01 08:05:00|9056.6|9051.6|9055.1|9050.1|9057.9|9052.9|9053.8|9048.8|81
1612167000000|2021-02-01 08:10:00|9055|9050|9051.4|9046.4|9055|9050|9050.9|9045.9|88
1612167300000|2021-02-01 08:15:00|9051.5|9046.5|9055.1|9050.1|9056.1|9051.1|9050.4|9045.4|28
1612167600000|2021-02-01 08:20:00|9055.2|9050.2|9057.6|9052.6|9057.6|9052.6|9054.2|9049.2|45
1612167900000|2021-02-01 08:25:00|9057.7|9052.7|9064.1|9059.1|9064.3|9059.3|9057.3|9052.3|123
1612168200000|2021-02-01 08:30:00|9064.2|9059.2|9064.2|9059.2|9065.1|9060.1|9061.4|9056.4|52
1612168500000|2021-02-01 08:35:00|9064.4|9059.4|9066.4|9061.4|9067|9062|9064.1|9059.1|137
1612168800000|2021-02-01 08:40:00|9066.3|9061.3|9067.2|9062.2|9067.6|9062.6|9065.1|9060.1|106
1612169100000|2021-02-01 08:45:00|9067.4|9062.4|9070.1|9065.1|9070.4|9065.4|9066.1|9061.1|32
1612169400000|2021-02-01 08:50:00|9070|9065|9070.7|9065.7|9073.5|9068.5|9069.4|9064.4|74
1612169700000|2021-02-01 08:55:00|9070.6|9065.6|9079.5|9074.5|9079.9|9074.9|9070.6|9065.6|198
1612170000000|2021-02-01 09:00:00|9079.6|9074.6|9077.6|9072.6|9083.1|9078.1|9077.1|9072.1|200
1612170300000|2021-02-01 09:05:00|9077.4|9072.4|9077.1|9072.1|9081.3|9076.3|9076.1|9071.1|46
1612170600000|2021-02-01 09:10:00|9077|9072|9076.9|9071.9|9077.8|9072.8|9075.4|9070.4|56
1612170900000|2021-02-01 09:15:00|9077|9072|9072.6|9067.6|9077.4|9072.4|9072.6|9067.6|141
1612171200000|2021-02-01 09:20:00|9072.7|9067.7|9075.1|9070.1|9075.4|9070.4|9070.1|9065.1|40
1612171500000|2021-02-01 09:25:00|9074.6|9069.6|9071.6|9066.6|9075.1|9070.1|9071.1|9066.1|54
1612171800000|2021-02-01 09:30:00|9071.7|9066.7|9070.2|9065.2|9073.1|9068.1|9070.1|9065.1|74
1612172100000|2021-02-01 09:35:00|9070.4|9065.4|9071.7|9066.7|9072.5|9067.5|9068.6|9063.6|117
1612172400000|2021-02-01 09:40:00|9071.6|9066.6|9073.2|9068.2|9073.2|9068.2|9070.4|9065.4|30
1612172700000|2021-02-01 09:45:00|9073.4|9068.4|9074.6|9069.6|9076.6|9071.6|9072.5|9067.5|72
1612173000000|2021-02-01 09:50:00|9074.7|9069.7|9076.4|9071.4|9077.8|9072.8|9073.6|9068.6|54
1612173300000|2021-02-01 09:55:00|9076.3|9071.3|9075.7|9070.7|9077.6|9072.6|9075.2|9070.2|31
1612173600000|2021-02-01 10:00:00|9075.9|9070.9|9077|9072|9077.6|9072.6|9075.8|9070.8|48
1612173900000|2021-02-01 10:05:00|9077.1|9072.1|9078.2|9073.2|9078.9|9073.9|9076.9|9071.9|49
1612174200000|2021-02-01 10:10:00|9078.4|9073.4|9079.9|9074.9|9080.2|9075.2|9077.6|9072.6|19
1612174500000|2021-02-01 10:15:00|9080|9075|9082.9|9077.9|9083.1|9078.1|9079.6|9074.6|48
1612174800000|2021-02-01 10:20:00|9082.8|9077.8|9081.6|9076.6|9083.1|9078.1|9079.6|9074.6|48
1612175100000|2021-02-01 10:25:00|9082|9077|9081.1|9076.1|9082.1|9077.1|9080.1|9075.1|19
1612175400000|2021-02-01 10:30:00|9081.6|9076.6|9086|9081|9087.6|9082.6|9081.6|9076.6|163
1612175700000|2021-02-01 10:35:00|9086.1|9081.1|9089.6|9084.6|9092.1|9087.1|9084.5|9079.5|397
1612176000000|2021-02-01 10:40:00|9089.5|9084.5|9089.3|9084.3|9092.3|9087.3|9088.1|9083.1|101
1612176300000|2021-02-01 10:45:00|9089.1|9084.1|9087.1|9082.1|9090.6|9085.6|9087.1|9082.1|112
1612176600000|2021-02-01 10:50:00|9087.2|9082.2|9086.9|9081.9|9089|9084|9086.7|9081.7|59
1612176900000|2021-02-01 10:55:00|9087|9082|9085.5|9080.5|9089|9084|9084.1|9079.1|189
1612177200000|2021-02-01 11:00:00|9085.4|9080.4|9086.6|9081.6|9087.2|9082.2|9085.1|9080.1|68
1612177500000|2021-02-01 11:05:00|9086.7|9081.7|9086.1|9081.1|9087.1|9082.1|9085.2|9080.2|38
1612177800000|2021-02-01 11:10:00|9086.2|9081.2|9085.1|9080.1|9086.7|9081.7|9084.1|9079.1|25
1612178100000|2021-02-01 11:15:00|9085|9080|9087.1|9082.1|9087.2|9082.2|9084.4|9079.4|55
1612178400000|2021-02-01 11:20:00|9086.8|9081.8|9087.9|9082.9|9088.1|9083.1|9085.9|9080.9|56
1612178700000|2021-02-01 11:25:00|9088|9083|9084.5|9079.5|9088.1|9083.1|9084.1|9079.1|87
1612179000000|2021-02-01 11:30:00|9084.6|9079.6|9085.6|9080.6|9086.1|9081.1|9083.6|9078.6|59
1612179300000|2021-02-01 11:35:00|9085.7|9080.7|9089.5|9084.5|9089.9|9084.9|9085.6|9080.6|40
1612179600000|2021-02-01 11:40:00|9089.7|9084.7|9086.8|9081.8|9090.6|9085.6|9086.6|9081.6|82
1612179900000|2021-02-01 11:45:00|9086.6|9081.6|9086.6|9081.6|9088.9|9083.9|9086.4|9081.4|38
1612180200000|2021-02-01 11:50:00|9086.7|9081.7|9083.6|9078.6|9086.7|9081.7|9082.6|9077.6|95
1612180500000|2021-02-01 11:55:00|9083.5|9078.5|9085.1|9080.1|9085.1|9080.1|9083.4|9078.4|35
1612180800000|2021-02-01 12:00:00|9085|9080|9083.1|9078.1|9085.1|9080.1|9082.1|9077.1|94
1612181100000|2021-02-01 12:05:00|9083|9078|9081.1|9076.1|9083.1|9078.1|9080.8|9075.8|48
1612181400000|2021-02-01 12:10:00|9080.8|9075.8|9080|9075|9082.1|9077.1|9079.9|9074.9|43
1612181700000|2021-02-01 12:15:00|9079.9|9074.9|9081.8|9076.8|9082.3|9077.3|9078.6|9073.6|60
1612182000000|2021-02-01 12:20:00|9081.6|9076.6|9082|9077|9082.1|9077.1|9080.6|9075.6|26
1612182300000|2021-02-01 12:25:00|9081.9|9076.9|9084.1|9079.1|9085.2|9080.2|9081.6|9076.6|37
1612182600000|2021-02-01 12:30:00|9084.4|9079.4|9083.1|9078.1|9084.7|9079.7|9082.6|9077.6|26
1612182900000|2021-02-01 12:35:00|9083|9078|9084.5|9079.5|9084.6|9079.6|9082.1|9077.1|52
1612183200000|2021-02-01 12:40:00|9084.6|9079.6|9083.6|9078.6|9085.1|9080.1|9083.1|9078.1|10
1612183500000|2021-02-01 12:45:00|9084|9079|9083.6|9078.6|9086.1|9081.1|9083.1|9078.1|59
1612183800000|2021-02-01 12:50:00|9083.7|9078.7|9084.8|9079.8|9085.6|9080.6|9083.1|9078.1|22
1612184100000|2021-02-01 12:55:00|9084.6|9079.6|9089.3|9084.3|9091.1|9086.1|9084.1|9079.1|157
1612184400000|2021-02-01 13:00:00|9089.1|9084.1|9087.6|9082.6|9091.1|9086.1|9087.4|9082.4|74
1612184700000|2021-02-01 13:05:00|9087.7|9082.7|9083.9|9078.9|9088.1|9083.1|9083.6|9078.6|71
1612185000000|2021-02-01 13:10:00|9084|9079|9085|9080|9086.7|9081.7|9083.6|9078.6|19
1612185300000|2021-02-01 13:15:00|9084.9|9079.9|9083.9|9078.9|9086.1|9081.1|9083.1|9078.1|105
1612185600000|2021-02-01 13:20:00|9083.7|9078.7|9087.3|9082.3|9087.4|9082.4|9083|9078|67
1612185900000|2021-02-01 13:25:00|9087.1|9082.1|9089.3|9084.3|9090.5|9085.5|9086.7|9081.7|194
1612186200000|2021-02-01 13:30:00|9089.5|9084.5|9089.3|9084.3|9090.6|9085.6|9087.9|9082.9|141
1612186500000|2021-02-01 13:35:00|9089.1|9084.1|9088.9|9083.9|9090.1|9085.1|9088.2|9083.2|111
1612186800000|2021-02-01 13:40:00|9088.8|9083.8|9086.4|9081.4|9089|9084|9085.9|9080.9|74
1612187100000|2021-02-01 13:45:00|9086.5|9081.5|9084.6|9079.6|9086.5|9081.5|9082.9|9077.9|146
1612187400000|2021-02-01 13:50:00|9084.2|9079.2|9085.9|9080.9|9086|9081|9082|9077|190
1612187700000|2021-02-01 13:55:00|9085.8|9080.8|9088.1|9083.1|9088.7|9083.7|9084.6|9079.6|60
1612188000000|2021-02-01 14:00:00|9087.9|9082.9|9085.7|9080.7|9088.1|9083.1|9084.1|9079.1|92
1612188300000|2021-02-01 14:05:00|9085.8|9080.8|9084.6|9079.6|9087.5|9082.5|9084.1|9079.1|111
1612188600000|2021-02-01 14:10:00|9084.3|9079.3|9083.8|9078.8|9084.6|9079.6|9082.6|9077.6|90
1612188900000|2021-02-01 14:15:00|9083.6|9078.6|9082.1|9077.1|9084.4|9079.4|9081.5|9076.5|43
1612189200000|2021-02-01 14:20:00|9082|9077|9080.6|9075.6|9083.1|9078.1|9080.1|9075.1|45
1612189500000|2021-02-01 14:25:00|9081.1|9076.1|9077.6|9072.6|9081.6|9076.6|9077.4|9072.4|71
1612189800000|2021-02-01 14:30:00|9077.7|9072.7|9079.3|9074.3|9082|9077|9077.1|9072.1|226
1612190100000|2021-02-01 14:35:00|9079.1|9074.1|9080.7|9075.7|9081.1|9076.1|9078.2|9073.2|54
1612190400000|2021-02-01 14:40:00|9080.9|9075.9|9080.6|9075.6|9081.8|9076.8|9079.6|9074.6|47
1612190700000|2021-02-01 14:45:00|9080.5|9075.5|9086.5|9081.5|9086.6|9081.6|9080.1|9075.1|177
1612191000000|2021-02-01 14:50:00|9086.6|9081.6|9087.1|9082.1|9088.1|9083.1|9084.9|9079.9|159
1612191300000|2021-02-01 14:55:00|9087.2|9082.2|9086.9|9081.9|9087.6|9082.6|9085.1|9080.1|85
1612191600000|2021-02-01 15:00:00|9086.6|9081.6|9083.8|9078.8|9087.4|9082.4|9082.5|9077.5|106
1612191900000|2021-02-01 15:05:00|9084|9079|9086.6|9081.6|9087|9082|9082.5|9077.5|95
1612192200000|2021-02-01 15:10:00|9086.5|9081.5|9083.7|9078.7|9086.6|9081.6|9082.5|9077.5|58
1612192500000|2021-02-01 15:15:00|9083.9|9078.9|9080.6|9075.6|9084.1|9079.1|9080.1|9075.1|125
1612192800000|2021-02-01 15:20:00|9080.5|9075.5|9080.6|9075.6|9082.1|9077.1|9080.3|9075.3|51
1612193100000|2021-02-01 15:25:00|9080.8|9075.8|9081.8|9076.8|9081.9|9076.9|9078.8|9073.8|118
1612193400000|2021-02-01 15:30:00|9081.7|9076.7|9080.5|9075.5|9082|9077|9079|9074|63
1612193700000|2021-02-01 15:35:00|9080.6|9075.6|9085.4|9080.4|9085.4|9080.4|9080.6|9075.6|40
1612194000000|2021-02-01 15:40:00|9085.2|9080.2|9085.1|9080.1|9087.6|9082.6|9083.6|9078.6|52
1612194300000|2021-02-01 15:45:00|9085.2|9080.2|9089.2|9084.2|9090.1|9085.1|9084|9079|169
1612194600000|2021-02-01 15:50:00|9089.1|9084.1|9094.1|9089.1|9094.1|9089.1|9087.6|9082.6|172
1612194900000|2021-02-01 15:55:00|9093.9|9088.9|9091|9086|9094.1|9089.1|9090.5|9085.5|151
1612195200000|2021-02-01 16:00:00|9091.1|9086.1|9092.8|9087.8|9093.6|9088.6|9091.1|9086.1|230
1612195500000|2021-02-01 16:05:00|9093|9088|9090.8|9085.8|9094.1|9089.1|9089.5|9084.5|179
1612195800000|2021-02-01 16:10:00|9090.9|9085.9|9093.5|9088.5|9093.6|9088.6|9090.8|9085.8|106
1612196100000|2021-02-01 16:15:00|9093.6|9088.6|9091.3|9086.3|9095.8|9090.8|9090.6|9085.6|276
1612196400000|2021-02-01 16:20:00|9091.1|9086.1|9089.4|9084.4|9091.1|9086.1|9087.3|9082.3|362
1612196700000|2021-02-01 16:25:00|9089.3|9084.3|9090|9085|9090|9085|9088.4|9083.4|205
1612197000000|2021-02-01 16:30:00|9090.1|9085.1|9094.6|9089.6|9094.6|9089.6|9089.3|9084.3|128
1612197300000|2021-02-01 16:35:00|9094.5|9089.5|9092.1|9087.1|9094.6|9089.6|9091.6|9086.6|87
1612197600000|2021-02-01 16:40:00|9092|9087|9090.8|9085.8|9092|9087|9090|9085|75
1612197900000|2021-02-01 16:45:00|9090.9|9085.9|9091.2|9086.2|9091.5|9086.5|9090.1|9085.1|66
1612198200000|2021-02-01 16:50:00|9091.4|9086.4|9091.8|9086.8|9092.6|9087.6|9090.8|9085.8|42
1612198500000|2021-02-01 16:55:00|9091.6|9086.6|9097.4|9092.4|9097.6|9092.6|9091.5|9086.5|125
1612198800000|2021-02-01 17:00:00|9097.3|9092.3|9096.4|9091.4|9098.9|9093.9|9096.1|9091.1|231
1612199100000|2021-02-01 17:05:00|9096.1|9091.1|9097.6|9092.6|9097.6|9092.6|9096.1|9091.1|60
1612199400000|2021-02-01 17:10:00|9097.8|9092.8|9100.4|9095.4|9100.6|9095.6|9097.8|9092.8|97
1612199700000|2021-02-01 17:15:00|9100.5|9095.5|9099.1|9094.1|9100.6|9095.6|9098.6|9093.6|81
1612200000000|2021-02-01 17:20:00|9099.3|9094.3|9098.9|9093.9|9099.5|9094.5|9098.1|9093.1|60
1612200300000|2021-02-01 17:25:00|9099|9094|9100.1|9095.1|9100.1|9095.1|9098.2|9093.2|69
1612200600000|2021-02-01 17:30:00|9100.3|9095.3|9097.6|9092.6|9100.3|9095.3|9097.1|9092.1|95
1612200900000|2021-02-01 17:35:00|9097.7|9092.7|9098.2|9093.2|9098.9|9093.9|9096.8|9091.8|246
1612201200000|2021-02-01 17:40:00|9098.4|9093.4|9099.1|9094.1|9099.2|9094.2|9097.4|9092.4|88
1612201500000|2021-02-01 17:45:00|9099.2|9094.2|9098.1|9093.1|9099.6|9094.6|9097.8|9092.8|56
1612201800000|2021-02-01 17:50:00|9098|9093|9099.1|9094.1|9099.1|9094.1|9097.6|9092.6|25
1612202100000|2021-02-01 17:55:00|9098.9|9093.9|9096.6|9091.6|9099.1|9094.1|9096.6|9091.6|45
1612202400000|2021-02-01 18:00:00|9096.8|9091.8|9101.4|9096.4|9101.4|9096.4|9096.6|9091.6|84
1612202700000|2021-02-01 18:05:00|9101.2|9096.2|9099.1|9094.1|9101.5|9096.5|9099.1|9094.1|27
1612203000000|2021-02-01 18:10:00|9099.2|9094.2|9095.6|9090.6|9099.4|9094.4|9095.6|9090.6|135
1612203300000|2021-02-01 18:15:00|9095.9|9090.9|9091.1|9086.1|9096.1|9091.1|9090.9|9085.9|272
1612203600000|2021-02-01 18:20:00|9091.2|9086.2|9091.1|9086.1|9091.6|9086.6|9089.6|9084.6|60
1612203900000|2021-02-01 18:25:00|9090.9|9085.9|9092.7|9087.7|9093.4|9088.4|9090.6|9085.6|54
1612204200000|2021-02-01 18:30:00|9092.9|9087.9|9095.6|9090.6|9095.6|9090.6|9091.2|9086.2|40
1612204500000|2021-02-01 18:35:00|9095.4|9090.4|9098.1|9093.1|9098.9|9093.9|9094.7|9089.7|65
1612204800000|2021-02-01 18:40:00|9098.2|9093.2|9096.6|9091.6|9098.2|9093.2|9096.1|9091.1|177
1612205100000|2021-02-01 18:45:00|9096.5|9091.5|9098.5|9093.5|9098.5|9093.5|9096.1|9091.1|64
1612205400000|2021-02-01 18:50:00|9098.4|9093.4|9098.7|9093.7|9099|9094|9097.5|9092.5|64
1612205700000|2021-02-01 18:55:00|9098.8|9093.8|9097.6|9092.6|9099.5|9094.5|9097.6|9092.6|54
1612206000000|2021-02-01 19:00:00|9097.7|9092.7|9098.1|9093.1|9098.4|9093.4|9097.6|9092.6|42
1612206300000|2021-02-01 19:05:00|9098.2|9093.2|9096.6|9091.6|9099.4|9094.4|9096.6|9091.6|74
1612206600000|2021-02-01 19:10:00|9096.7|9091.7|9095.1|9090.1|9097|9092|9094.5|9089.5|35
1612206900000|2021-02-01 19:15:00|9095|9090|9093.6|9088.6|9095|9090|9093.6|9088.6|40
1612207200000|2021-02-01 19:20:00|9093.5|9088.5|9093.7|9088.7|9094.5|9089.5|9093.5|9088.5|12
1612207500000|2021-02-01 19:25:00|9093.8|9088.8|9092.4|9087.4|9094|9089|9092.1|9087.1|20
1612207800000|2021-02-01 19:30:00|9092.2|9087.2|9092.1|9087.1|9093.1|9088.1|9092|9087|21
1612208100000|2021-02-01 19:35:00|9092.2|9087.2|9091.5|9086.5|9092.5|9087.5|9091.1|9086.1|27
1612208400000|2021-02-01 19:40:00|9091.4|9086.4|9093|9088|9093.1|9088.1|9090.4|9085.4|76
1612208700000|2021-02-01 19:45:00|9092.9|9087.9|9094.1|9089.1|9094.1|9089.1|9092.1|9087.1|20
1612209000000|2021-02-01 19:50:00|9093.6|9088.6|9096.6|9091.6|9096.6|9091.6|9093.6|9088.6|61
1612209300000|2021-02-01 19:55:00|9096.9|9091.9|9098.7|9093.7|9098.7|9093.7|9096.6|9091.6|385
1612209600000|2021-02-01 20:00:00|9098.8|9093.8|9098.5|9093.5|9099.1|9094.1|9098.1|9093.1|123
1612209900000|2021-02-01 20:05:00|9098.6|9093.6|9096.2|9091.2|9099.7|9094.7|9096.1|9091.1|48
1612210200000|2021-02-01 20:10:00|9096.1|9091.1|9099.1|9094.1|9099.7|9094.7|9095.6|9090.6|103
1612210500000|2021-02-01 20:15:00|9099|9094|9099.7|9094.7|9100.2|9095.2|9098.1|9093.1|37
1612210800000|2021-02-01 20:20:00|9099.6|9094.6|9100.6|9095.6|9100.6|9095.6|9099.1|9094.1|68
1612211100000|2021-02-01 20:25:00|9100.5|9095.5|9101.8|9096.8|9101.8|9096.8|9100.1|9095.1|84
1612211400000|2021-02-01 20:30:00|9101.7|9096.7|9102.8|9097.8|9103|9098|9101|9096|350
1612211700000|2021-02-01 20:35:00|9103|9098|9104.1|9099.1|9105|9100|9102.6|9097.6|149
1612212000000|2021-02-01 20:40:00|9104.2|9099.2|9104.5|9099.5|9105|9100|9103.1|9098.1|92
1612212300000|2021-02-01 20:45:00|9104.6|9099.6|9103.1|9098.1|9104.7|9099.7|9103.1|9098.1|102
1612212600000|2021-02-01 20:50:00|9103.2|9098.2|9102.6|9097.6|9104.6|9099.6|9102.1|9097.1|60
1612212900000|2021-02-01 20:55:00|9102.7|9097.7|9105.5|9100.5|9105.6|9100.6|9102.7|9097.7|273
1612213200000|2021-02-01 21:00:00|9105.4|9100.4|9105.4|9100.4|9105.6|9100.6|9102.9|9097.9|112
1612213500000|2021-02-01 21:05:00|9105.2|9100.2|9103.1|9098.1|9105.6|9100.6|9103.1|9098.1|14
1612213800000|2021-02-01 21:10:00|9103.3|9098.3|9104.4|9099.4|9104.6|9099.6|9103.3|9098.3|274
1612214100000|2021-02-01 21:15:00|9104.2|9099.2|9104.5|9099.5|9104.5|9099.5|9104.1|9099.1|43
1612214400000|2021-02-01 21:20:00|9104.6|9099.6|9104.5|9099.5|9105|9100|9104.3|9099.3|33
1612214700000|2021-02-01 21:25:00|9104.2|9099.2|9104.2|9099.2|9105.5|9100.5|9104.1|9099.1|48
1612215000000|2021-02-01 21:30:00|9104.1|9099.1|9102.6|9097.6|9104.1|9099.1|9102.6|9097.6|55
1612215300000|2021-02-01 21:35:00|9102.7|9097.7|9104.1|9099.1|9104.1|9099.1|9102.6|9097.6|26
1612215600000|2021-02-01 21:40:00|9104|9099|9104.1|9099.1|9104.1|9099.1|9103.4|9098.4|24
1612215900000|2021-02-01 21:45:00|9104.2|9099.2|9104.4|9099.4|9104.4|9099.4|9102.6|9097.6|41
1612216200000|2021-02-01 21:50:00|9104.2|9099.2|9103.4|9098.4|9104.2|9099.2|9103.2|9098.2|23
1612216500000|2021-02-01 21:55:00|9103.6|9098.6|9104.4|9099.4|9104.7|9099.7|9103.2|9098.2|21
1612227600000|2021-02-02 01:00:00|9098.1|9093.1|9097.1|9092.1|9099.1|9094.1|9096.1|9091.1|123
1612227900000|2021-02-02 01:05:00|9097|9092|9095.6|9090.6|9097.6|9092.6|9095.6|9090.6|29
1612228200000|2021-02-02 01:10:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9094.1|9089.1|29
1612228500000|2021-02-02 01:15:00|9095|9090|9092.3|9087.3|9095.1|9090.1|9090.7|9085.7|96
1612228800000|2021-02-02 01:20:00|9092.2|9087.2|9091.5|9086.5|9093.3|9088.3|9091.4|9086.4|61
1612229100000|2021-02-02 01:25:00|9091.4|9086.4|9090.8|9085.8|9092.7|9087.7|9090.8|9085.8|78
1612229400000|2021-02-02 01:30:00|9090.7|9085.7|9091.7|9086.7|9091.7|9086.7|9090.1|9085.1|132
1612229700000|2021-02-02 01:35:00|9091.8|9086.8|9090.3|9085.3|9091.9|9086.9|9090.3|9085.3|34
1612230000000|2021-02-02 01:40:00|9090.2|9085.2|9087.9|9082.9|9090.2|9085.2|9087.9|9082.9|43
1612230300000|2021-02-02 01:45:00|9087.8|9082.8|9090.4|9085.4|9090.4|9085.4|9087.8|9082.8|47
1612230600000|2021-02-02 01:50:00|9090.6|9085.6|9086.1|9081.1|9090.6|9085.6|9085.3|9080.3|52
1612230900000|2021-02-02 01:55:00|9085.9|9080.9|9086.1|9081.1|9086.3|9081.3|9084.6|9079.6|26
1612231200000|2021-02-02 02:00:00|9086|9081|9085.8|9080.8|9086.1|9081.1|9083.8|9078.8|72
1612231500000|2021-02-02 02:05:00|9085.7|9080.7|9085.6|9080.6|9086.8|9081.8|9085.5|9080.5|37
1612231800000|2021-02-02 02:10:00|9085.7|9080.7|9087.2|9082.2|9087.3|9082.3|9085.3|9080.3|30
1612232100000|2021-02-02 02:15:00|9087.3|9082.3|9087|9082|9087.8|9082.8|9086.5|9081.5|45
1612232400000|2021-02-02 02:20:00|9086.8|9081.8|9087.1|9082.1|9087.6|9082.6|9086.7|9081.7|17
1612232700000|2021-02-02 02:25:00|9087.3|9082.3|9087.3|9082.3|9087.6|9082.6|9086.5|9081.5|15
1612233000000|2021-02-02 02:30:00|9087.1|9082.1|9086.6|9081.6|9087.2|9082.2|9085.7|9080.7|63
1612233300000|2021-02-02 02:35:00|9086.8|9081.8|9086.4|9081.4|9086.8|9081.8|9085.8|9080.8|10
1612233600000|2021-02-02 02:40:00|9086.6|9081.6|9087.8|9082.8|9088.2|9083.2|9086.3|9081.3|29
1612233900000|2021-02-02 02:45:00|9087.7|9082.7|9086.8|9081.8|9087.8|9082.8|9086.8|9081.8|19
1612234200000|2021-02-02 02:50:00|9086.9|9081.9|9086.3|9081.3|9087.2|9082.2|9085.9|9080.9|32
1612234500000|2021-02-02 02:55:00|9086.2|9081.2|9086.9|9081.9|9087.2|9082.2|9085.8|9080.8|14
1612234800000|2021-02-02 03:00:00|9086.8|9081.8|9087.7|9082.7|9088.2|9083.2|9086.2|9081.2|28
1612235100000|2021-02-02 03:05:00|9087.6|9082.6|9088.2|9083.2|9088.2|9083.2|9087.4|9082.4|8
1612235400000|2021-02-02 03:10:00|9087.9|9082.9|9088.1|9083.1|9088.7|9083.7|9087.8|9082.8|18
1612235700000|2021-02-02 03:15:00|9088.2|9083.2|9087.2|9082.2|9088.2|9083.2|9086.2|9081.2|12
1612236000000|2021-02-02 03:20:00|9087.3|9082.3|9086.3|9081.3|9087.7|9082.7|9085.8|9080.8|13
1612236300000|2021-02-02 03:25:00|9086.4|9081.4|9086.4|9081.4|9086.9|9081.9|9085.8|9080.8|12
1612236600000|2021-02-02 03:30:00|9086.7|9081.7|9088.5|9083.5|9089.2|9084.2|9085.8|9080.8|155
1612236900000|2021-02-02 03:35:00|9088.2|9083.2|9087.6|9082.6|9089.3|9084.3|9087.3|9082.3|29
1612237200000|2021-02-02 03:40:00|9087.4|9082.4|9088.2|9083.2|9089.3|9084.3|9087.4|9082.4|43
1612237500000|2021-02-02 03:45:00|9088.3|9083.3|9087.5|9082.5|9088.4|9083.4|9087.4|9082.4|14
1612237800000|2021-02-02 03:50:00|9087.4|9082.4|9087.5|9082.5|9087.8|9082.8|9086.7|9081.7|11
1612238100000|2021-02-02 03:55:00|9087.6|9082.6|9088.3|9083.3|9088.7|9083.7|9087.2|9082.2|25
1612238400000|2021-02-02 04:00:00|9088.2|9083.2|9088.7|9083.7|9089.1|9084.1|9088.1|9083.1|23
1612238700000|2021-02-02 04:05:00|9088.8|9083.8|9089.2|9084.2|9089.4|9084.4|9088.7|9083.7|17
1612239000000|2021-02-02 04:10:00|9089.3|9084.3|9088.9|9083.9|9089.5|9084.5|9088.8|9083.8|16
1612239300000|2021-02-02 04:15:00|9088.8|9083.8|9089.3|9084.3|9089.9|9084.9|9088.7|9083.7|12
1612239600000|2021-02-02 04:20:00|9089.2|9084.2|9089|9084|9089.2|9084.2|9088.3|9083.3|14
1612239900000|2021-02-02 04:25:00|9089.2|9084.2|9089.2|9084.2|9089.5|9084.5|9088.9|9083.9|14
1612240200000|2021-02-02 04:30:00|9089|9084|9089.5|9084.5|9089.5|9084.5|9088.9|9083.9|11
1612240500000|2021-02-02 04:35:00|9089.3|9084.3|9089.7|9084.7|9090|9085|9088.7|9083.7|9
1612240800000|2021-02-02 04:40:00|9090|9085|9091.8|9086.8|9092|9087|9089.7|9084.7|10
1612241100000|2021-02-02 04:45:00|9091.7|9086.7|9092.2|9087.2|9092.5|9087.5|9091.7|9086.7|231
1612241400000|2021-02-02 04:50:00|9092|9087|9091.4|9086.4|9092.2|9087.2|9091.3|9086.3|15
1612241700000|2021-02-02 04:55:00|9091.5|9086.5|9093.2|9088.2|9093.5|9088.5|9091.3|9086.3|17
1612242000000|2021-02-02 05:00:00|9093.3|9088.3|9092.9|9087.9|9093.5|9088.5|9092.2|9087.2|35
1612242300000|2021-02-02 05:05:00|9092.8|9087.8|9092.7|9087.7|9093.2|9088.2|9092.7|9087.7|6
1612242600000|2021-02-02 05:10:00|9092.4|9087.4|9092.9|9087.9|9093|9088|9092.2|9087.2|46
1612242900000|2021-02-02 05:15:00|9092.8|9087.8|9093.2|9088.2|9093.5|9088.5|9092.7|9087.7|13
1612243200000|2021-02-02 05:20:00|9092.9|9087.9|9093.2|9088.2|9093.7|9088.7|9092.7|9087.7|11
1612243500000|2021-02-02 05:25:00|9093.3|9088.3|9093.8|9088.8|9094.2|9089.2|9093.3|9088.3|29
1612243800000|2021-02-02 05:30:00|9093.9|9088.9|9091.7|9086.7|9093.9|9088.9|9091.7|9086.7|62
1612244100000|2021-02-02 05:35:00|9091.8|9086.8|9092.9|9087.9|9093.2|9088.2|9091.7|9086.7|17
1612244400000|2021-02-02 05:40:00|9093.2|9088.2|9093.3|9088.3|9093.6|9088.6|9092.8|9087.8|3
1612244700000|2021-02-02 05:45:00|9093.2|9088.2|9093.6|9088.6|9093.8|9088.8|9093.2|9088.2|13
1612245000000|2021-02-02 05:50:00|9093.7|9088.7|9092.2|9087.2|9093.7|9088.7|9092.2|9087.2|13
1612245300000|2021-02-02 05:55:00|9092|9087|9090.7|9085.7|9092|9087|9090.7|9085.7|8
1612245600000|2021-02-02 06:00:00|9090.4|9085.4|9093.2|9088.2|9093.4|9088.4|9090.4|9085.4|31
1612245900000|2021-02-02 06:05:00|9093.3|9088.3|9093.2|9088.2|9093.5|9088.5|9092.8|9087.8|4
1612246200000|2021-02-02 06:10:00|9093.1|9088.1|9092.7|9087.7|9093.1|9088.1|9092.3|9087.3|9
1612246500000|2021-02-02 06:15:00|9092.8|9087.8|9094.9|9089.9|9094.9|9089.9|9092.7|9087.7|21
1612246800000|2021-02-02 06:20:00|9094.8|9089.8|9095|9090|9095.2|9090.2|9094.7|9089.7|13
1612247100000|2021-02-02 06:25:00|9094.9|9089.9|9096.5|9091.5|9096.5|9091.5|9094.8|9089.8|17
1612247400000|2021-02-02 06:30:00|9096.7|9091.7|9097|9092|9097|9092|9096.3|9091.3|6
1612247700000|2021-02-02 06:35:00|9097.2|9092.2|9098.3|9093.3|9099.2|9094.2|9097.2|9092.2|20
1612248000000|2021-02-02 06:40:00|9098.2|9093.2|9096.2|9091.2|9098.2|9093.2|9095.8|9090.8|13
1612248300000|2021-02-02 06:45:00|9096.1|9091.1|9096|9091|9096.6|9091.6|9095.3|9090.3|29
1612248600000|2021-02-02 06:50:00|9095.8|9090.8|9095.7|9090.7|9096|9091|9094.9|9089.9|29
1612248900000|2021-02-02 06:55:00|9095.8|9090.8|9095.5|9090.5|9096.2|9091.2|9094.8|9089.8|20
1612249200000|2021-02-02 07:00:00|9095.3|9090.3|9098.2|9093.2|9098.4|9093.4|9095.1|9090.1|37
1612249500000|2021-02-02 07:05:00|9098.3|9093.3|9096.2|9091.2|9098.7|9093.7|9095.3|9090.3|58
1612249800000|2021-02-02 07:10:00|9096.3|9091.3|9097.8|9092.8|9098|9093|9095.5|9090.5|21
1612250100000|2021-02-02 07:15:00|9097.9|9092.9|9098.5|9093.5|9099.5|9094.5|9097.7|9092.7|35
1612250400000|2021-02-02 07:20:00|9098.7|9093.7|9099.3|9094.3|9099.4|9094.4|9097.7|9092.7|44
1612250700000|2021-02-02 07:25:00|9099.2|9094.2|9099.7|9094.7|9100.4|9095.4|9098.2|9093.2|60
1612251000000|2021-02-02 07:30:00|9099.5|9094.5|9096.2|9091.2|9099.7|9094.7|9095.7|9090.7|146
1612251300000|2021-02-02 07:35:00|9096.4|9091.4|9092.7|9087.7|9096.7|9091.7|9092.1|9087.1|41
1612251600000|2021-02-02 07:40:00|9092.4|9087.4|9094.1|9089.1|9094.2|9089.2|9091.2|9086.2|33
1612251900000|2021-02-02 07:45:00|9094|9089|9093.6|9088.6|9095|9090|9092.8|9087.8|78
1612252200000|2021-02-02 07:50:00|9093.4|9088.4|9095.4|9090.4|9095.4|9090.4|9092.4|9087.4|51
1612252500000|2021-02-02 07:55:00|9095.5|9090.5|9096.9|9091.9|9099.2|9094.2|9095.1|9090.1|85
1612252800000|2021-02-02 08:00:00|9096.8|9091.8|9094.1|9089.1|9096.9|9091.9|9092.8|9087.8|61
1612253100000|2021-02-02 08:05:00|9093.9|9088.9|9092.4|9087.4|9095.4|9090.4|9091.4|9086.4|42
1612253400000|2021-02-02 08:10:00|9092.3|9087.3|9093.8|9088.8|9096.2|9091.2|9092.3|9087.3|33
1612253700000|2021-02-02 08:15:00|9093.6|9088.6|9083.8|9078.8|9093.8|9088.8|9083.6|9078.6|163
1612254000000|2021-02-02 08:20:00|9084|9079|9085.1|9080.1|9088.8|9083.8|9083.5|9078.5|221
1612254300000|2021-02-02 08:25:00|9085.2|9080.2|9088.1|9083.1|9088.7|9083.7|9085|9080|87
1612254600000|2021-02-02 08:30:00|9088|9083|9082.7|9077.7|9088|9083|9082.1|9077.1|88
1612254900000|2021-02-02 08:35:00|9082.8|9077.8|9083.1|9078.1|9084.2|9079.2|9081.6|9076.6|50
1612255200000|2021-02-02 08:40:00|9083|9078|9084.7|9079.7|9085.3|9080.3|9082|9077|119
1612255500000|2021-02-02 08:45:00|9084.6|9079.6|9087.5|9082.5|9087.5|9082.5|9084.5|9079.5|62
1612255800000|2021-02-02 08:50:00|9087.3|9082.3|9088.1|9083.1|9088.5|9083.5|9086.2|9081.2|27
1612256100000|2021-02-02 08:55:00|9088|9083|9081.2|9076.2|9088|9083|9081|9076|120
1612256400000|2021-02-02 09:00:00|9081.1|9076.1|9084.2|9079.2|9084.2|9079.2|9081.1|9076.1|26
1612256700000|2021-02-02 09:05:00|9084.3|9079.3|9083.6|9078.6|9085.2|9080.2|9081.6|9076.6|118
1612257000000|2021-02-02 09:10:00|9083.5|9078.5|9082.1|9077.1|9083.5|9078.5|9081|9076|44
1612257300000|2021-02-02 09:15:00|9082.2|9077.2|9085.2|9080.2|9085.3|9080.3|9082.2|9077.2|70
1612257600000|2021-02-02 09:20:00|9085.1|9080.1|9086.2|9081.2|9087.1|9082.1|9083.8|9078.8|105
1612257900000|2021-02-02 09:25:00|9086.1|9081.1|9085.5|9080.5|9086.7|9081.7|9085.2|9080.2|43
1612258200000|2021-02-02 09:30:00|9085.6|9080.6|9091|9086|9091.1|9086.1|9085|9080|258
1612258500000|2021-02-02 09:35:00|9091.1|9086.1|9091.7|9086.7|9092.5|9087.5|9090.1|9085.1|135
1612258800000|2021-02-02 09:40:00|9091.6|9086.6|9090.5|9085.5|9091.6|9086.6|9089.7|9084.7|59
1612259100000|2021-02-02 09:45:00|9090.4|9085.4|9091.6|9086.6|9092.8|9087.8|9089.7|9084.7|57
1612259400000|2021-02-02 09:50:00|9091.7|9086.7|9092.8|9087.8|9093.6|9088.6|9090.7|9085.7|47
1612259700000|2021-02-02 09:55:00|9093|9088|9092.5|9087.5|9094|9089|9092.1|9087.1|30
1612260000000|2021-02-02 10:00:00|9092.3|9087.3|9092.6|9087.6|9094.1|9089.1|9092|9087|51
1612260300000|2021-02-02 10:05:00|9092.8|9087.8|9091.6|9086.6|9093.8|9088.8|9091.2|9086.2|63
1612260600000|2021-02-02 10:10:00|9091.7|9086.7|9094.8|9089.8|9094.8|9089.8|9090.6|9085.6|57
1612260900000|2021-02-02 10:15:00|9094.7|9089.7|9105.3|9100.3|9109.4|9104.4|9094.6|9089.6|710
1612261200000|2021-02-02 10:20:00|9105.2|9100.2|9104.5|9099.5|9108.3|9103.3|9104.5|9099.5|232
1612261500000|2021-02-02 10:25:00|9104.3|9099.3|9109.6|9104.6|9109.7|9104.7|9103.5|9098.5|262
1612261800000|2021-02-02 10:30:00|9109.7|9104.7|9112.5|9107.5|9113|9108|9109.1|9104.1|183
1612262100000|2021-02-02 10:35:00|9112.3|9107.3|9109.1|9104.1|9113|9108|9109.1|9104.1|343
1612262400000|2021-02-02 10:40:00|9109.2|9104.2|9108.8|9103.8|9111|9106|9107.6|9102.6|113
1612262700000|2021-02-02 10:45:00|9108.6|9103.6|9108.5|9103.5|9112.5|9107.5|9108.1|9103.1|117
1612263000000|2021-02-02 10:50:00|9108.6|9103.6|9107.6|9102.6|9109.7|9104.7|9107.3|9102.3|41
1612263300000|2021-02-02 10:55:00|9107.7|9102.7|9111.5|9106.5|9112|9107|9107.6|9102.6|58
1612263600000|2021-02-02 11:00:00|9111.6|9106.6|9110.7|9105.7|9112.2|9107.2|9110|9105|68
1612263900000|2021-02-02 11:05:00|9110.8|9105.8|9109.5|9104.5|9111|9106|9108.6|9103.6|55
1612264200000|2021-02-02 11:10:00|9110|9105|9111.8|9106.8|9111.8|9106.8|9109.2|9104.2|16
1612264500000|2021-02-02 11:15:00|9111.6|9106.6|9110.7|9105.7|9112|9107|9110.6|9105.6|17
1612264800000|2021-02-02 11:20:00|9110.8|9105.8|9112|9107|9112|9107|9109.8|9104.8|32
1612265100000|2021-02-02 11:25:00|9111.8|9106.8|9113.5|9108.5|9113.7|9108.7|9111|9106|66
1612265400000|2021-02-02 11:30:00|9113.6|9108.6|9115.1|9110.1|9115.3|9110.3|9112.1|9107.1|61
1612265700000|2021-02-02 11:35:00|9115|9110|9116.2|9111.2|9118.1|9113.1|9113.6|9108.6|261
1612266000000|2021-02-02 11:40:00|9116.1|9111.1|9113.1|9108.1|9116.3|9111.3|9112.6|9107.6|52
1612266300000|2021-02-02 11:45:00|9113.2|9108.2|9114.2|9109.2|9115.1|9110.1|9113.1|9108.1|55
1612266600000|2021-02-02 11:50:00|9114.1|9109.1|9114.1|9109.1|9115.6|9110.6|9113.7|9108.7|64
1612266900000|2021-02-02 11:55:00|9114.2|9109.2|9116.6|9111.6|9117.6|9112.6|9114.2|9109.2|41
1612267200000|2021-02-02 12:00:00|9116.8|9111.8|9114.6|9109.6|9118|9113|9114.1|9109.1|54
1612267500000|2021-02-02 12:05:00|9114.7|9109.7|9114.1|9109.1|9115.1|9110.1|9113.1|9108.1|47
1612267800000|2021-02-02 12:10:00|9114.2|9109.2|9113|9108|9114.2|9109.2|9111.8|9106.8|96
1612268100000|2021-02-02 12:15:00|9113.1|9108.1|9112.6|9107.6|9113.6|9108.6|9112.3|9107.3|24
1612268400000|2021-02-02 12:20:00|9112.7|9107.7|9111.5|9106.5|9113.1|9108.1|9109.8|9104.8|53
1612268700000|2021-02-02 12:25:00|9111.6|9106.6|9111.2|9106.2|9112.6|9107.6|9110.6|9105.6|45
1612269000000|2021-02-02 12:30:00|9111.3|9106.3|9111.1|9106.1|9112.2|9107.2|9110.1|9105.1|41
1612269300000|2021-02-02 12:35:00|9111.5|9106.5|9114.6|9109.6|9114.6|9109.6|9111.1|9106.1|68
1612269600000|2021-02-02 12:40:00|9114.4|9109.4|9114.7|9109.7|9115.6|9110.6|9113.8|9108.8|41
1612269900000|2021-02-02 12:45:00|9114.8|9109.8|9115.2|9110.2|9116.7|9111.7|9114.1|9109.1|42
1612270200000|2021-02-02 12:50:00|9115.1|9110.1|9116.1|9111.1|9117.1|9112.1|9115.1|9110.1|23
1612270500000|2021-02-02 12:55:00|9116|9111|9112.1|9107.1|9116|9111|9111.6|9106.6|109
1612270800000|2021-02-02 13:00:00|9111.6|9106.6|9113.4|9108.4|9114.1|9109.1|9109|9104|111
1612271100000|2021-02-02 13:05:00|9113.6|9108.6|9113.1|9108.1|9114.2|9109.2|9111.2|9106.2|55
1612271400000|2021-02-02 13:10:00|9112.6|9107.6|9107.9|9102.9|9113.1|9108.1|9107.9|9102.9|127
1612271700000|2021-02-02 13:15:00|9108|9103|9111.1|9106.1|9111.3|9106.3|9108|9103|86
1612272000000|2021-02-02 13:20:00|9111.3|9106.3|9107.2|9102.2|9111.6|9106.6|9107.2|9102.2|58
1612272300000|2021-02-02 13:25:00|9107.1|9102.1|9110.2|9105.2|9111|9106|9107.1|9102.1|87
1612272600000|2021-02-02 13:30:00|9110.1|9105.1|9112.4|9107.4|9112.8|9107.8|9109.8|9104.8|55
1612272900000|2021-02-02 13:35:00|9112.6|9107.6|9113.7|9108.7|9115.6|9110.6|9112.6|9107.6|141
1612273200000|2021-02-02 13:40:00|9113.6|9108.6|9113.1|9108.1|9115.6|9110.6|9111.1|9106.1|47
1612273500000|2021-02-02 13:45:00|9113.6|9108.6|9110.7|9105.7|9115.6|9110.6|9110.3|9105.3|55
1612273800000|2021-02-02 13:50:00|9110.8|9105.8|9108.2|9103.2|9111.5|9106.5|9107.8|9102.8|51
1612274100000|2021-02-02 13:55:00|9108.1|9103.1|9107.9|9102.9|9109.7|9104.7|9106.9|9101.9|58
1612274400000|2021-02-02 14:00:00|9108.1|9103.1|9109.2|9104.2|9110.1|9105.1|9106.7|9101.7|71
1612274700000|2021-02-02 14:05:00|9109.1|9104.1|9110.1|9105.1|9110.6|9105.6|9108.1|9103.1|56
1612275000000|2021-02-02 14:10:00|9110|9105|9113.1|9108.1|9113.6|9108.6|9109.3|9104.3|69
1612275300000|2021-02-02 14:15:00|9113.3|9108.3|9113.6|9108.6|9114.3|9109.3|9112.6|9107.6|54
1612275600000|2021-02-02 14:20:00|9113.7|9108.7|9112.4|9107.4|9114.1|9109.1|9111.6|9106.6|56
1612275900000|2021-02-02 14:25:00|9112.6|9107.6|9110.7|9105.7|9114.6|9109.6|9110.6|9105.6|131
1612276200000|2021-02-02 14:30:00|9110.6|9105.6|9114.1|9109.1|9117.3|9112.3|9110.6|9105.6|107
1612276500000|2021-02-02 14:35:00|9114.3|9109.3|9120.9|9115.9|9121.2|9116.2|9113.6|9108.6|184
1612276800000|2021-02-02 14:40:00|9121.1|9116.1|9123.6|9118.6|9124.8|9119.8|9120.6|9115.6|306
1612277100000|2021-02-02 14:45:00|9123.3|9118.3|9123.5|9118.5|9127.6|9122.6|9122.1|9117.1|330
1612277400000|2021-02-02 14:50:00|9123.4|9118.4|9127.7|9122.7|9129.4|9124.4|9123.1|9118.1|240
1612277700000|2021-02-02 14:55:00|9127.6|9122.6|9127.9|9122.9|9129.2|9124.2|9124.6|9119.6|222
1612278000000|2021-02-02 15:00:00|9127.7|9122.7|9124.4|9119.4|9127.7|9122.7|9120.7|9115.7|155
1612278300000|2021-02-02 15:05:00|9124.1|9119.1|9122.1|9117.1|9124.6|9119.6|9120.1|9115.1|136
1612278600000|2021-02-02 15:10:00|9122.3|9117.3|9123.1|9118.1|9124.9|9119.9|9121.2|9116.2|101
1612278900000|2021-02-02 15:15:00|9123|9118|9122.1|9117.1|9123.7|9118.7|9119.4|9114.4|178
1612279200000|2021-02-02 15:20:00|9122|9117|9123.2|9118.2|9124.2|9119.2|9121.7|9116.7|81
1612279500000|2021-02-02 15:25:00|9123.1|9118.1|9119.7|9114.7|9123.5|9118.5|9118.9|9113.9|78
1612279800000|2021-02-02 15:30:00|9119.6|9114.6|9120.6|9115.6|9121.7|9116.7|9118.7|9113.7|64
1612280100000|2021-02-02 15:35:00|9121.1|9116.1|9125.1|9120.1|9125.1|9120.1|9120.6|9115.6|84
1612280400000|2021-02-02 15:40:00|9125.2|9120.2|9123.4|9118.4|9125.2|9120.2|9122.6|9117.6|173
1612280700000|2021-02-02 15:45:00|9123.2|9118.2|9121.6|9116.6|9125.7|9120.7|9120.8|9115.8|121
1612281000000|2021-02-02 15:50:00|9121.5|9116.5|9123.1|9118.1|9123.6|9118.6|9120.4|9115.4|56
1612281300000|2021-02-02 15:55:00|9123.2|9118.2|9121.1|9116.1|9124.1|9119.1|9120.1|9115.1|112
1612281600000|2021-02-02 16:00:00|9121.2|9116.2|9117.9|9112.9|9122.1|9117.1|9117.4|9112.4|154
1612281900000|2021-02-02 16:05:00|9117.7|9112.7|9116.4|9111.4|9118.7|9113.7|9115|9110|585
1612282200000|2021-02-02 16:10:00|9116.2|9111.2|9115.9|9110.9|9117.6|9112.6|9115.2|9110.2|261
1612282500000|2021-02-02 16:15:00|9115.6|9110.6|9115.7|9110.7|9117.1|9112.1|9114.2|9109.2|224
1612282800000|2021-02-02 16:20:00|9115.6|9110.6|9118.1|9113.1|9119.1|9114.1|9115.1|9110.1|66
1612283100000|2021-02-02 16:25:00|9118.3|9113.3|9116.6|9111.6|9118.6|9113.6|9114.7|9109.7|80
1612283400000|2021-02-02 16:30:00|9116.7|9111.7|9118.1|9113.1|9118.1|9113.1|9115.8|9110.8|142
1612283700000|2021-02-02 16:35:00|9117.9|9112.9|9117.5|9112.5|9118.1|9113.1|9115.7|9110.7|240
1612284000000|2021-02-02 16:40:00|9117.6|9112.6|9118.2|9113.2|9119.1|9114.1|9117.2|9112.2|40
1612284300000|2021-02-02 16:45:00|9118.5|9113.5|9120.7|9115.7|9121.6|9116.6|9118.2|9113.2|25
1612284600000|2021-02-02 16:50:00|9120.6|9115.6|9120.6|9115.6|9122.2|9117.2|9120.2|9115.2|50
1612284900000|2021-02-02 16:55:00|9120.7|9115.7|9122.1|9117.1|9122.5|9117.5|9119.3|9114.3|66
1612285200000|2021-02-02 17:00:00|9122|9117|9119.9|9114.9|9123.1|9118.1|9119.3|9114.3|172
1612285500000|2021-02-02 17:05:00|9119.7|9114.7|9119.2|9114.2|9119.7|9114.7|9117.7|9112.7|62
1612285800000|2021-02-02 17:10:00|9119.4|9114.4|9118.6|9113.6|9120.6|9115.6|9118.4|9113.4|41
1612286100000|2021-02-02 17:15:00|9118.4|9113.4|9123.1|9118.1|9123.1|9118.1|9118.2|9113.2|64
1612286400000|2021-02-02 17:20:00|9123|9118|9123.6|9118.6|9123.6|9118.6|9121.7|9116.7|35
1612286700000|2021-02-02 17:25:00|9123.9|9118.9|9122.8|9117.8|9125.1|9120.1|9122.3|9117.3|129
1612287000000|2021-02-02 17:30:00|9122.9|9117.9|9123.6|9118.6|9124.1|9119.1|9122|9117|30
1612287300000|2021-02-02 17:35:00|9123.8|9118.8|9126.1|9121.1|9126.1|9121.1|9123.7|9118.7|66
1612287600000|2021-02-02 17:40:00|9126.2|9121.2|9125.2|9120.2|9126.6|9121.6|9124.6|9119.6|40
1612287900000|2021-02-02 17:45:00|9125.1|9120.1|9126.1|9121.1|9126.1|9121.1|9124.8|9119.8|39
1612288200000|2021-02-02 17:50:00|9126|9121|9123.6|9118.6|9126.1|9121.1|9123.5|9118.5|26
1612288500000|2021-02-02 17:55:00|9123.5|9118.5|9121.8|9116.8|9124.6|9119.6|9121.2|9116.2|32
1612288800000|2021-02-02 18:00:00|9121.7|9116.7|9118.6|9113.6|9121.7|9116.7|9118.5|9113.5|53
1612289100000|2021-02-02 18:05:00|9119.1|9114.1|9121|9116|9121.3|9116.3|9118.6|9113.6|22
1612289400000|2021-02-02 18:10:00|9120.8|9115.8|9120.1|9115.1|9121.2|9116.2|9119.7|9114.7|11
1612289700000|2021-02-02 18:15:00|9120|9115|9121|9116|9121.6|9116.6|9119.5|9114.5|18
1612290000000|2021-02-02 18:20:00|9120.9|9115.9|9121.4|9116.4|9121.7|9116.7|9120.1|9115.1|22
1612290300000|2021-02-02 18:25:00|9121.1|9116.1|9120.2|9115.2|9121.1|9116.1|9119.7|9114.7|21
1612290600000|2021-02-02 18:30:00|9120.3|9115.3|9119.5|9114.5|9120.3|9115.3|9119.2|9114.2|6
1612290900000|2021-02-02 18:35:00|9119.6|9114.6|9118.7|9113.7|9119.6|9114.6|9118.2|9113.2|12
1612291200000|2021-02-02 18:40:00|9118.6|9113.6|9119.7|9114.7|9119.9|9114.9|9118.3|9113.3|47
1612291500000|2021-02-02 18:45:00|9119.8|9114.8|9119.1|9114.1|9120.1|9115.1|9118.6|9113.6|28
1612291800000|2021-02-02 18:50:00|9119.2|9114.2|9121.1|9116.1|9121.3|9116.3|9119.1|9114.1|18
1612292100000|2021-02-02 18:55:00|9121.3|9116.3|9122.1|9117.1|9122.2|9117.2|9120.6|9115.6|101
1612292400000|2021-02-02 19:00:00|9122.2|9117.2|9122.1|9117.1|9123.1|9118.1|9121.6|9116.6|81
1612292700000|2021-02-02 19:05:00|9121.7|9116.7|9120.6|9115.6|9122.1|9117.1|9120.2|9115.2|46
1612293000000|2021-02-02 19:10:00|9120.9|9115.9|9121.1|9116.1|9122.1|9117.1|9120.7|9115.7|24
1612293300000|2021-02-02 19:15:00|9120.8|9115.8|9121.3|9116.3|9121.6|9116.6|9120.5|9115.5|23
1612293600000|2021-02-02 19:20:00|9121.2|9116.2|9120.6|9115.6|9121.3|9116.3|9120.6|9115.6|10
1612293900000|2021-02-02 19:25:00|9120.5|9115.5|9118.6|9113.6|9120.6|9115.6|9118.1|9113.1|111
1612294200000|2021-02-02 19:30:00|9118.5|9113.5|9117|9112|9119.1|9114.1|9116.7|9111.7|128
1612294500000|2021-02-02 19:35:00|9116.8|9111.8|9116.6|9111.6|9117.1|9112.1|9116.1|9111.1|11
1612294800000|2021-02-02 19:40:00|9117.1|9112.1|9117.7|9112.7|9118.1|9113.1|9117.1|9112.1|20
1612295100000|2021-02-02 19:45:00|9117.6|9112.6|9119|9114|9119.5|9114.5|9117.6|9112.6|19
1612295400000|2021-02-02 19:50:00|9119.1|9114.1|9119.2|9114.2|9119.6|9114.6|9118.7|9113.7|39
1612295700000|2021-02-02 19:55:00|9119.1|9114.1|9120.1|9115.1|9120.2|9115.2|9117.6|9112.6|328
1612296000000|2021-02-02 20:00:00|9120.2|9115.2|9120.6|9115.6|9121.1|9116.1|9119.6|9114.6|154
1612296300000|2021-02-02 20:05:00|9120.7|9115.7|9122.1|9117.1|9122.6|9117.6|9120.7|9115.7|90
1612296600000|2021-02-02 20:10:00|9121.9|9116.9|9121.6|9116.6|9122.1|9117.1|9121.1|9116.1|42
1612296900000|2021-02-02 20:15:00|9121.8|9116.8|9121.9|9116.9|9122.6|9117.6|9121.4|9116.4|124
1612297200000|2021-02-02 20:20:00|9122|9117|9122.1|9117.1|9122.3|9117.3|9121.5|9116.5|152
1612297500000|2021-02-02 20:25:00|9122.2|9117.2|9121.9|9116.9|9122.2|9117.2|9121.1|9116.1|161
1612297800000|2021-02-02 20:30:00|9122.1|9117.1|9121.9|9116.9|9122.4|9117.4|9120.8|9115.8|174
1612298100000|2021-02-02 20:35:00|9121.8|9116.8|9118.9|9113.9|9121.9|9116.9|9118.6|9113.6|168
1612298400000|2021-02-02 20:40:00|9118.8|9113.8|9116.4|9111.4|9118.9|9113.9|9116.4|9111.4|285
1612298700000|2021-02-02 20:45:00|9116.7|9111.7|9111.8|9106.8|9116.9|9111.9|9111.7|9106.7|264
1612299000000|2021-02-02 20:50:00|9111.9|9106.9|9110.1|9105.1|9112.9|9107.9|9109.7|9104.7|230
1612299300000|2021-02-02 20:55:00|9109.9|9104.9|9110.2|9105.2|9112.1|9107.1|9108.2|9103.2|247
1612299600000|2021-02-02 21:00:00|9110.1|9105.1|9109.2|9104.2|9112.1|9107.1|9109.2|9104.2|115
1612299900000|2021-02-02 21:05:00|9109.3|9104.3|9110.8|9105.8|9111.1|9106.1|9109.1|9104.1|20
1612300200000|2021-02-02 21:10:00|9110.7|9105.7|9108.1|9103.1|9110.8|9105.8|9107.8|9102.8|51
1612300500000|2021-02-02 21:15:00|9108.6|9103.6|9106.8|9101.8|9108.6|9103.6|9106.6|9101.6|59
1612300800000|2021-02-02 21:20:00|9106.7|9101.7|9107.1|9102.1|9107.1|9102.1|9106.1|9101.1|28
1612301100000|2021-02-02 21:25:00|9107|9102|9109.6|9104.6|9109.6|9104.6|9106.9|9101.9|9
1612301400000|2021-02-02 21:30:00|9109.5|9104.5|9108.8|9103.8|9109.6|9104.6|9108.6|9103.6|11
1612301700000|2021-02-02 21:35:00|9109.1|9104.1|9108.8|9103.8|9109.1|9104.1|9108.6|9103.6|15
1612302000000|2021-02-02 21:40:00|9108.7|9103.7|9106.8|9101.8|9108.8|9103.8|9106.6|9101.6|36
1612302300000|2021-02-02 21:45:00|9106.7|9101.7|9104.9|9099.9|9106.7|9101.7|9104.2|9099.2|125
1612302600000|2021-02-02 21:50:00|9104.6|9099.6|9104.7|9099.7|9106.3|9101.3|9104.6|9099.6|90
1612302900000|2021-02-02 21:55:00|9104.5|9099.5|9104.1|9099.1|9104.6|9099.6|9102.1|9097.1|80
1612314000000|2021-02-03 01:00:00|9103.6|9098.6|9104.6|9099.6|9105.1|9100.1|9102.1|9097.1|157
1612314300000|2021-02-03 01:05:00|9104.5|9099.5|9102.6|9097.6|9105.1|9100.1|9102.6|9097.6|92
1612314600000|2021-02-03 01:10:00|9102.5|9097.5|9100.7|9095.7|9102.6|9097.6|9100.5|9095.5|57
1612314900000|2021-02-03 01:15:00|9100.9|9095.9|9098.9|9093.9|9101.6|9096.6|9098.6|9093.6|289
1612315200000|2021-02-03 01:20:00|9099.1|9094.1|9099.6|9094.6|9100.3|9095.3|9098.8|9093.8|63
1612315500000|2021-02-03 01:25:00|9100.1|9095.1|9101.1|9096.1|9101.6|9096.6|9099.6|9094.6|46
1612315800000|2021-02-03 01:30:00|9101.6|9096.6|9104.1|9099.1|9104.1|9099.1|9101.1|9096.1|85
1612316100000|2021-02-03 01:35:00|9104.3|9099.3|9102.4|9097.4|9104.3|9099.3|9101.6|9096.6|17
1612316400000|2021-02-03 01:40:00|9102.6|9097.6|9102.4|9097.4|9103.1|9098.1|9101.6|9096.6|32
1612316700000|2021-02-03 01:45:00|9102.6|9097.6|9102.1|9097.1|9103.1|9098.1|9102.1|9097.1|32
1612317000000|2021-02-03 01:50:00|9102.2|9097.2|9102.1|9097.1|9102.6|9097.6|9101.5|9096.5|12
1612317300000|2021-02-03 01:55:00|9102|9097|9100.1|9095.1|9102|9097|9099.6|9094.6|29
1612317600000|2021-02-03 02:00:00|9100|9095|9101.1|9096.1|9101.6|9096.6|9099.3|9094.3|43
1612317900000|2021-02-03 02:05:00|9101.3|9096.3|9100.3|9095.3|9101.6|9096.6|9099.6|9094.6|26
1612318200000|2021-02-03 02:10:00|9100.2|9095.2|9100.6|9095.6|9101.3|9096.3|9100.1|9095.1|70
1612318500000|2021-02-03 02:15:00|9100.5|9095.5|9100.3|9095.3|9101.2|9096.2|9100.2|9095.2|30
1612318800000|2021-02-03 02:20:00|9100.5|9095.5|9101.1|9096.1|9101.6|9096.6|9100.2|9095.2|23
1612319100000|2021-02-03 02:25:00|9101.4|9096.4|9100.1|9095.1|9101.6|9096.6|9100.1|9095.1|60
1612319400000|2021-02-03 02:30:00|9100|9095|9100.1|9095.1|9100.6|9095.6|9099.7|9094.7|26
1612319700000|2021-02-03 02:35:00|9100.2|9095.2|9100|9095|9100.6|9095.6|9099.6|9094.6|12
1612320000000|2021-02-03 02:40:00|9099.7|9094.7|9100.6|9095.6|9100.9|9095.9|9099.7|9094.7|6
1612320300000|2021-02-03 02:45:00|9100.5|9095.5|9100.6|9095.6|9101.1|9096.1|9100.3|9095.3|16
1612320600000|2021-02-03 02:50:00|9100.7|9095.7|9101.1|9096.1|9102.1|9097.1|9100.7|9095.7|9
1612320900000|2021-02-03 02:55:00|9101.2|9096.2|9101.6|9096.6|9101.6|9096.6|9100.3|9095.3|28
1612321200000|2021-02-03 03:00:00|9101.7|9096.7|9103.1|9098.1|9103.2|9098.2|9101.6|9096.6|77
1612321500000|2021-02-03 03:05:00|9103|9098|9102.8|9097.8|9103|9098|9102.1|9097.1|12
1612321800000|2021-02-03 03:10:00|9102.7|9097.7|9103.6|9098.6|9104.1|9099.1|9102.6|9097.6|18
1612322100000|2021-02-03 03:15:00|9103.5|9098.5|9101.8|9096.8|9103.6|9098.6|9101.2|9096.2|25
1612322400000|2021-02-03 03:20:00|9101.9|9096.9|9103.1|9098.1|9103.2|9098.2|9101.9|9096.9|3
1612322700000|2021-02-03 03:25:00|9103|9098|9102.9|9097.9|9103.2|9098.2|9102.6|9097.6|8
1612323000000|2021-02-03 03:30:00|9103.1|9098.1|9104.1|9099.1|9104.1|9099.1|9103.1|9098.1|30
1612323300000|2021-02-03 03:35:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|19
1612323600000|2021-02-03 03:40:00|9104.7|9099.7|9104.3|9099.3|9105|9100|9103.6|9098.6|14
1612323900000|2021-02-03 03:45:00|9104.2|9099.2|9104.6|9099.6|9105.1|9100.1|9103.2|9098.2|27
1612324200000|2021-02-03 03:50:00|9105|9100|9105.1|9100.1|9105.3|9100.3|9104.6|9099.6|30
1612324500000|2021-02-03 03:55:00|9105|9100|9105.1|9100.1|9105.3|9100.3|9104.6|9099.6|25
1612324800000|2021-02-03 04:00:00|9105.6|9100.6|9105.1|9100.1|9105.6|9100.6|9105.1|9100.1|40
1612325100000|2021-02-03 04:05:00|9104.8|9099.8|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|11
1612325400000|2021-02-03 04:10:00|9104.5|9099.5|9104.1|9099.1|9104.5|9099.5|9103.6|9098.6|6
1612325700000|2021-02-03 04:15:00|9104|9099|9105.1|9100.1|9105.6|9100.6|9103.8|9098.8|8
1612326000000|2021-02-03 04:20:00|9104.6|9099.6|9105.6|9100.6|9105.6|9100.6|9104.6|9099.6|10
1612326300000|2021-02-03 04:25:00|9106|9101|9104.6|9099.6|9106|9101|9104.6|9099.6|13
1612326600000|2021-02-03 04:30:00|9105.1|9100.1|9105.6|9100.6|9105.6|9100.6|9104.6|9099.6|11
1612326900000|2021-02-03 04:35:00|9105.4|9100.4|9107|9102|9107.1|9102.1|9105.1|9100.1|23
1612327200000|2021-02-03 04:40:00|9106.8|9101.8|9106.1|9101.1|9106.8|9101.8|9106|9101|3
1612327500000|2021-02-03 04:45:00|9106|9101|9105.3|9100.3|9106.1|9101.1|9105.1|9100.1|15
1612327800000|2021-02-03 04:50:00|9105.1|9100.1|9105.2|9100.2|9105.8|9100.8|9104.9|9099.9|9
1612328100000|2021-02-03 04:55:00|9105.1|9100.1|9104.9|9099.9|9105.6|9100.6|9104.8|9099.8|7
1612328400000|2021-02-03 05:00:00|9105.1|9100.1|9104.1|9099.1|9105.1|9100.1|9103.8|9098.8|28
1612328700000|2021-02-03 05:05:00|9103.8|9098.8|9104.1|9099.1|9104.6|9099.6|9103.8|9098.8|6
1612329000000|2021-02-03 05:10:00|9104.3|9099.3|9103.7|9098.7|9104.6|9099.6|9103.6|9098.6|5
1612329300000|2021-02-03 05:15:00|9103.8|9098.8|9104.1|9099.1|9104.1|9099.1|9103.2|9098.2|11
1612329600000|2021-02-03 05:20:00|9104|9099|9103.6|9098.6|9104.6|9099.6|9102.8|9097.8|12
1612329900000|2021-02-03 05:25:00|9103.5|9098.5|9103.1|9098.1|9103.5|9098.5|9102.6|9097.6|6
1612330200000|2021-02-03 05:30:00|9103.2|9098.2|9104.6|9099.6|9104.6|9099.6|9103.1|9098.1|21
1612330500000|2021-02-03 05:35:00|9105.1|9100.1|9104.8|9099.8|9105.1|9100.1|9104.6|9099.6|32
1612330800000|2021-02-03 05:40:00|9104.7|9099.7|9105.1|9100.1|9105.1|9100.1|9104.6|9099.6|3
1612331100000|2021-02-03 05:45:00|9104.7|9099.7|9105.1|9100.1|9105.2|9100.2|9104.6|9099.6|13
1612331400000|2021-02-03 05:50:00|9105.2|9100.2|9105.3|9100.3|9105.6|9100.6|9105.1|9100.1|9
1612331700000|2021-02-03 05:55:00|9105.2|9100.2|9104.8|9099.8|9105.8|9100.8|9104.6|9099.6|11
1612332000000|2021-02-03 06:00:00|9104.7|9099.7|9107.2|9102.2|9107.4|9102.4|9104.6|9099.6|28
1612332300000|2021-02-03 06:05:00|9107.1|9102.1|9108.4|9103.4|9108.4|9103.4|9106.6|9101.6|145
1612332600000|2021-02-03 06:10:00|9108.3|9103.3|9110.1|9105.1|9110.4|9105.4|9108.2|9103.2|27
1612332900000|2021-02-03 06:15:00|9109.9|9104.9|9109.6|9104.6|9110.1|9105.1|9108.6|9103.6|49
1612333200000|2021-02-03 06:20:00|9109.7|9104.7|9108.6|9103.6|9109.9|9104.9|9108.3|9103.3|12
1612333500000|2021-02-03 06:25:00|9108.3|9103.3|9108.1|9103.1|9108.6|9103.6|9107.8|9102.8|7
1612333800000|2021-02-03 06:30:00|9107.9|9102.9|9107.9|9102.9|9108.1|9103.1|9107.6|9102.6|36
1612334100000|2021-02-03 06:35:00|9107.8|9102.8|9108.3|9103.3|9108.7|9103.7|9107.6|9102.6|23
1612334400000|2021-02-03 06:40:00|9108.2|9103.2|9110.3|9105.3|9110.3|9105.3|9108.1|9103.1|22
1612334700000|2021-02-03 06:45:00|9110.6|9105.6|9111.1|9106.1|9111.1|9106.1|9110.1|9105.1|15
1612335000000|2021-02-03 06:50:00|9111.2|9106.2|9110.6|9105.6|9111.6|9106.6|9109.2|9104.2|16
1612335300000|2021-02-03 06:55:00|9110.2|9105.2|9109.2|9104.2|9110.6|9105.6|9108.8|9103.8|21
1612335600000|2021-02-03 07:00:00|9109.3|9104.3|9112.4|9107.4|9112.5|9107.5|9109.2|9104.2|224
1612335900000|2021-02-03 07:05:00|9112.6|9107.6|9111.3|9106.3|9114.6|9109.6|9111.3|9106.3|81
1612336200000|2021-02-03 07:10:00|9111.2|9106.2|9109.6|9104.6|9111.2|9106.2|9107.8|9102.8|95
1612336500000|2021-02-03 07:15:00|9109.5|9104.5|9111.6|9106.6|9111.6|9106.6|9108.7|9103.7|64
1612336800000|2021-02-03 07:20:00|9111.7|9106.7|9109.9|9104.9|9111.7|9106.7|9109.6|9104.6|56
1612337100000|2021-02-03 07:25:00|9110.1|9105.1|9111.2|9106.2|9112.1|9107.1|9109.7|9104.7|29
1612337400000|2021-02-03 07:30:00|9111.3|9106.3|9113.3|9108.3|9113.6|9108.6|9110.7|9105.7|27
1612337700000|2021-02-03 07:35:00|9113.2|9108.2|9113.6|9108.6|9114.5|9109.5|9111.7|9106.7|76
1612338000000|2021-02-03 07:40:00|9113.5|9108.5|9113.6|9108.6|9114|9109|9112.7|9107.7|32
1612338300000|2021-02-03 07:45:00|9113.5|9108.5|9116|9111|9116.1|9111.1|9112.9|9107.9|46
1612338600000|2021-02-03 07:50:00|9115.8|9110.8|9112.7|9107.7|9116|9111|9112.7|9107.7|53
1612338900000|2021-02-03 07:55:00|9112.6|9107.6|9107.7|9102.7|9112.8|9107.8|9107.6|9102.6|151
1612339200000|2021-02-03 08:00:00|9108|9103|9108.4|9103.4|9109.2|9104.2|9105|9100|139
1612339500000|2021-02-03 08:05:00|9108.6|9103.6|9107.2|9102.2|9110.6|9105.6|9106.7|9101.7|140
1612339800000|2021-02-03 08:10:00|9107.3|9102.3|9106.4|9101.4|9108.8|9103.8|9105.1|9100.1|163
1612340100000|2021-02-03 08:15:00|9106.6|9101.6|9111.1|9106.1|9111.1|9106.1|9105.8|9100.8|61
1612340400000|2021-02-03 08:20:00|9111|9106|9110.2|9105.2|9111.6|9106.6|9109.1|9104.1|59
1612340700000|2021-02-03 08:25:00|9110.1|9105.1|9107|9102|9110.4|9105.4|9106.6|9101.6|27
1612341000000|2021-02-03 08:30:00|9106.8|9101.8|9108.4|9103.4|9108.6|9103.6|9106.1|9101.1|43
1612341300000|2021-02-03 08:35:00|9108.6|9103.6|9106.7|9101.7|9108.6|9103.6|9106.6|9101.6|12
1612341600000|2021-02-03 08:40:00|9106.8|9101.8|9108.6|9103.6|9109.1|9104.1|9106.7|9101.7|48
1612341900000|2021-02-03 08:45:00|9108.5|9103.5|9108.7|9103.7|9110|9105|9107.2|9102.2|38
1612342200000|2021-02-03 08:50:00|9108.8|9103.8|9109.7|9104.7|9110.4|9105.4|9107.6|9102.6|34
1612342500000|2021-02-03 08:55:00|9109.6|9104.6|9112.6|9107.6|9112.7|9107.7|9108.8|9103.8|48
1612342800000|2021-02-03 09:00:00|9112.7|9107.7|9118.8|9113.8|9119.6|9114.6|9112.3|9107.3|343
1612343100000|2021-02-03 09:05:00|9119.1|9114.1|9123.1|9118.1|9126|9121|9119.1|9114.1|496
1612343400000|2021-02-03 09:10:00|9123|9118|9121|9116|9123.1|9118.1|9120.1|9115.1|75
1612343700000|2021-02-03 09:15:00|9121.2|9116.2|9120.8|9115.8|9121.8|9116.8|9119.4|9114.4|97
1612344000000|2021-02-03 09:20:00|9121|9116|9118.3|9113.3|9121.3|9116.3|9117.7|9112.7|59
1612344300000|2021-02-03 09:25:00|9118.2|9113.2|9118.6|9113.6|9118.6|9113.6|9116.9|9111.9|61
1612344600000|2021-02-03 09:30:00|9118.8|9113.8|9113.1|9108.1|9118.9|9113.9|9113|9108|121
1612344900000|2021-02-03 09:35:00|9113|9108|9115.7|9110.7|9116.3|9111.3|9113|9108|65
1612345200000|2021-02-03 09:40:00|9115.3|9110.3|9116.2|9111.2|9116.3|9111.3|9115.1|9110.1|102
1612345500000|2021-02-03 09:45:00|9116.1|9111.1|9118.1|9113.1|9120.4|9115.4|9115.6|9110.6|56
1612345800000|2021-02-03 09:50:00|9118|9113|9115.4|9110.4|9118.3|9113.3|9115|9110|22
1612346100000|2021-02-03 09:55:00|9115.6|9110.6|9119.7|9114.7|9120.7|9115.7|9114.7|9109.7|39
1612346400000|2021-02-03 10:00:00|9119.3|9114.3|9118.8|9113.8|9120.7|9115.7|9115.6|9110.6|127
1612346700000|2021-02-03 10:05:00|9119|9114|9122.8|9117.8|9123.1|9118.1|9119|9114|49
1612347000000|2021-02-03 10:10:00|9122.7|9117.7|9122.6|9117.6|9123.4|9118.4|9121.4|9116.4|160
1612347300000|2021-02-03 10:15:00|9122.3|9117.3|9124.2|9119.2|9124.6|9119.6|9121.3|9116.3|29
1612347600000|2021-02-03 10:20:00|9124.4|9119.4|9125.7|9120.7|9125.8|9120.8|9123.1|9118.1|65
1612347900000|2021-02-03 10:25:00|9125.8|9120.8|9122.6|9117.6|9126.7|9121.7|9122.6|9117.6|71
1612348200000|2021-02-03 10:30:00|9122.7|9117.7|9124|9119|9124.6|9119.6|9122.2|9117.2|33
1612348500000|2021-02-03 10:35:00|9123.8|9118.8|9122.3|9117.3|9124.5|9119.5|9121.2|9116.2|39
1612348800000|2021-02-03 10:40:00|9122.4|9117.4|9120.4|9115.4|9122.6|9117.6|9120.1|9115.1|21
1612349100000|2021-02-03 10:45:00|9120.6|9115.6|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|13
1612349400000|2021-02-03 10:50:00|9120.2|9115.2|9121.4|9116.4|9122.6|9117.6|9120.1|9115.1|45
1612349700000|2021-02-03 10:55:00|9121.6|9116.6|9120.2|9115.2|9122.2|9117.2|9119.9|9114.9|19
1612350000000|2021-02-03 11:00:00|9120.1|9115.1|9121.9|9116.9|9122.7|9117.7|9119.6|9114.6|47
1612350300000|2021-02-03 11:05:00|9121.8|9116.8|9120.2|9115.2|9122.1|9117.1|9120.2|9115.2|17
1612350600000|2021-02-03 11:10:00|9120.1|9115.1|9119.7|9114.7|9120.6|9115.6|9119.6|9114.6|29
1612350900000|2021-02-03 11:15:00|9119.6|9114.6|9118.6|9113.6|9120.2|9115.2|9118.6|9113.6|23
1612351200000|2021-02-03 11:20:00|9118.4|9113.4|9119.1|9114.1|9119.6|9114.6|9118.3|9113.3|40
1612351500000|2021-02-03 11:25:00|9119.2|9114.2|9118.6|9113.6|9119.6|9114.6|9118.1|9113.1|17
1612351800000|2021-02-03 11:30:00|9118.9|9113.9|9119.7|9114.7|9119.7|9114.7|9118.1|9113.1|29
1612352100000|2021-02-03 11:35:00|9119.6|9114.6|9119.6|9114.6|9120.1|9115.1|9119.1|9114.1|27
1612352400000|2021-02-03 11:40:00|9119.4|9114.4|9119.3|9114.3|9120.1|9115.1|9119.1|9114.1|10
1612352700000|2021-02-03 11:45:00|9119.4|9114.4|9122.1|9117.1|9122.6|9117.6|9119.3|9114.3|24
1612353000000|2021-02-03 11:50:00|9121.9|9116.9|9122.1|9117.1|9122.4|9117.4|9121.4|9116.4|20
1612353300000|2021-02-03 11:55:00|9121.8|9116.8|9123.3|9118.3|9123.6|9118.6|9121.8|9116.8|17
1612353600000|2021-02-03 12:00:00|9123.4|9118.4|9125.1|9120.1|9126.1|9121.1|9123.4|9118.4|148
1612353900000|2021-02-03 12:05:00|9124.9|9119.9|9124.2|9119.2|9124.9|9119.9|9124.2|9119.2|47
1612354200000|2021-02-03 12:10:00|9124.4|9119.4|9124.6|9119.6|9128.1|9123.1|9122.6|9117.6|190
1612354500000|2021-02-03 12:15:00|9124.7|9119.7|9129.9|9124.9|9130.1|9125.1|9124.1|9119.1|108
1612354800000|2021-02-03 12:20:00|9130|9125|9126.5|9121.5|9130.9|9125.9|9126.2|9121.2|147
1612355100000|2021-02-03 12:25:00|9126.4|9121.4|9124.3|9119.3|9126.6|9121.6|9123.9|9118.9|54
1612355400000|2021-02-03 12:30:00|9124.4|9119.4|9123.3|9118.3|9125|9120|9121.9|9116.9|47
1612355700000|2021-02-03 12:35:00|9123.4|9118.4|9119.9|9114.9|9123.5|9118.5|9119.7|9114.7|271
1612356000000|2021-02-03 12:40:00|9119.8|9114.8|9121.7|9116.7|9121.9|9116.9|9118.6|9113.6|55
1612356300000|2021-02-03 12:45:00|9121.6|9116.6|9121.7|9116.7|9122.4|9117.4|9119.9|9114.9|45
1612356600000|2021-02-03 12:50:00|9121.4|9116.4|9122.1|9117.1|9122.6|9117.6|9121.4|9116.4|39
1612356900000|2021-02-03 12:55:00|9121.9|9116.9|9126|9121|9126.9|9121.9|9121.9|9116.9|39
1612357200000|2021-02-03 13:00:00|9126.2|9121.2|9124.7|9119.7|9127.8|9122.8|9123.9|9118.9|28
1612357500000|2021-02-03 13:05:00|9124.4|9119.4|9124.8|9119.8|9126|9121|9124.1|9119.1|29
1612357800000|2021-02-03 13:10:00|9124.9|9119.9|9124.3|9119.3|9125.3|9120.3|9123.3|9118.3|38
1612358100000|2021-02-03 13:15:00|9124.1|9119.1|9125.2|9120.2|9126.1|9121.1|9123.7|9118.7|64
1612358400000|2021-02-03 13:20:00|9125.8|9120.8|9122.6|9117.6|9126.6|9121.6|9122.1|9117.1|72
1612358700000|2021-02-03 13:25:00|9122.7|9117.7|9123.7|9118.7|9124.2|9119.2|9119.8|9114.8|79
1612359000000|2021-02-03 13:30:00|9123.8|9118.8|9123.9|9118.9|9126.2|9121.2|9122.1|9117.1|116
1612359300000|2021-02-03 13:35:00|9123.8|9118.8|9120.1|9115.1|9124.1|9119.1|9119.9|9114.9|111
1612359600000|2021-02-03 13:40:00|9120.2|9115.2|9123.1|9118.1|9124.1|9119.1|9120.1|9115.1|41
1612359900000|2021-02-03 13:45:00|9122.9|9117.9|9120.4|9115.4|9123.3|9118.3|9120.1|9115.1|81
1612360200000|2021-02-03 13:50:00|9120.6|9115.6|9118.6|9113.6|9121.1|9116.1|9117.1|9112.1|80
1612360500000|2021-02-03 13:55:00|9118.4|9113.4|9121.2|9116.2|9121.4|9116.4|9117.7|9112.7|85
1612360800000|2021-02-03 14:00:00|9121.3|9116.3|9122.6|9117.6|9122.8|9117.8|9118.6|9113.6|92
1612361100000|2021-02-03 14:05:00|9122.4|9117.4|9121.8|9116.8|9123.8|9118.8|9120.3|9115.3|32
1612361400000|2021-02-03 14:10:00|9122.1|9117.1|9119.4|9114.4|9122.2|9117.2|9116.1|9111.1|188
1612361700000|2021-02-03 14:15:00|9119.6|9114.6|9119.7|9114.7|9120.1|9115.1|9118.1|9113.1|105
1612362000000|2021-02-03 14:20:00|9119.6|9114.6|9116.9|9111.9|9120.2|9115.2|9116.9|9111.9|40
1612362300000|2021-02-03 14:25:00|9117.1|9112.1|9117.9|9112.9|9118.1|9113.1|9116.8|9111.8|50
1612362600000|2021-02-03 14:30:00|9118.1|9113.1|9112.1|9107.1|9118.1|9113.1|9112.1|9107.1|151
1612362900000|2021-02-03 14:35:00|9111.8|9106.8|9114.7|9109.7|9115.1|9110.1|9111.2|9106.2|197
1612363200000|2021-02-03 14:40:00|9114.6|9109.6|9115.6|9110.6|9116.3|9111.3|9113.1|9108.1|44
1612363500000|2021-02-03 14:45:00|9115.9|9110.9|9113.6|9108.6|9116.1|9111.1|9113.4|9108.4|91
1612363800000|2021-02-03 14:50:00|9113.7|9108.7|9116.4|9111.4|9116.9|9111.9|9113.7|9108.7|108
1612364100000|2021-02-03 14:55:00|9116.6|9111.6|9115.4|9110.4|9116.6|9111.6|9113.7|9108.7|75
1612364400000|2021-02-03 15:00:00|9115.5|9110.5|9115.1|9110.1|9115.7|9110.7|9112.1|9107.1|77
1612364700000|2021-02-03 15:05:00|9114.9|9109.9|9116.1|9111.1|9116.6|9111.6|9114.2|9109.2|60
1612365000000|2021-02-03 15:10:00|9115.8|9110.8|9117.4|9112.4|9118.3|9113.3|9115.2|9110.2|100
1612365300000|2021-02-03 15:15:00|9117.6|9112.6|9118.2|9113.2|9118.2|9113.2|9115.1|9110.1|60
1612365600000|2021-02-03 15:20:00|9118.1|9113.1|9122|9117|9122.5|9117.5|9117.1|9112.1|247
1612365900000|2021-02-03 15:25:00|9122.1|9117.1|9125.4|9120.4|9125.4|9120.4|9122.1|9117.1|166
1612366200000|2021-02-03 15:30:00|9125.6|9120.6|9124.3|9119.3|9127.3|9122.3|9123.8|9118.8|108
1612366500000|2021-02-03 15:35:00|9124.2|9119.2|9126.6|9121.6|9127.2|9122.2|9123.3|9118.3|52
1612366800000|2021-02-03 15:40:00|9127.1|9122.1|9124.7|9119.7|9127.6|9122.6|9124.6|9119.6|70
1612367100000|2021-02-03 15:45:00|9124.6|9119.6|9126.1|9121.1|9128.6|9123.6|9124.1|9119.1|99
1612367400000|2021-02-03 15:50:00|9126.2|9121.2|9123.9|9118.9|9127.6|9122.6|9121.6|9116.6|138
1612367700000|2021-02-03 15:55:00|9124.1|9119.1|9124.6|9119.6|9126.1|9121.1|9123.2|9118.2|131
1612368000000|2021-02-03 16:00:00|9124.7|9119.7|9120.6|9115.6|9124.7|9119.7|9120.1|9115.1|99
1612368300000|2021-02-03 16:05:00|9120.3|9115.3|9118.1|9113.1|9121.1|9116.1|9117.6|9112.6|47
1612368600000|2021-02-03 16:10:00|9117.8|9112.8|9118.6|9113.6|9120.1|9115.1|9117.8|9112.8|39
1612368900000|2021-02-03 16:15:00|9118.1|9113.1|9119.2|9114.2|9119.6|9114.6|9118.1|9113.1|49
1612369200000|2021-02-03 16:20:00|9119.3|9114.3|9116.2|9111.2|9119.3|9114.3|9115.6|9110.6|166
1612369500000|2021-02-03 16:25:00|9116.1|9111.1|9117.1|9112.1|9117.8|9112.8|9116.1|9111.1|42
1612369800000|2021-02-03 16:30:00|9117.2|9112.2|9117.7|9112.7|9119.1|9114.1|9117.1|9112.1|34
1612370100000|2021-02-03 16:35:00|9117.6|9112.6|9114.1|9109.1|9117.8|9112.8|9113.9|9108.9|177
1612370400000|2021-02-03 16:40:00|9114.2|9109.2|9115.1|9110.1|9115.6|9110.6|9113.6|9108.6|80
1612370700000|2021-02-03 16:45:00|9115.3|9110.3|9114.6|9109.6|9115.6|9110.6|9114.6|9109.6|104
1612371000000|2021-02-03 16:50:00|9114.7|9109.7|9114.7|9109.7|9116.1|9111.1|9114.1|9109.1|41
1612371300000|2021-02-03 16:55:00|9114.6|9109.6|9115.7|9110.7|9116.1|9111.1|9113.9|9108.9|50
1612371600000|2021-02-03 17:00:00|9115.6|9110.6|9114.7|9109.7|9116.1|9111.1|9114.2|9109.2|83
1612371900000|2021-02-03 17:05:00|9114.6|9109.6|9114.8|9109.8|9115.6|9110.6|9114.2|9109.2|39
1612372200000|2021-02-03 17:10:00|9114.7|9109.7|9115|9110|9115.6|9110.6|9113.4|9108.4|57
1612372500000|2021-02-03 17:15:00|9115.2|9110.2|9114.8|9109.8|9115.5|9110.5|9114.5|9109.5|73
1612372800000|2021-02-03 17:20:00|9114.9|9109.9|9115.4|9110.4|9115.5|9110.5|9114.3|9109.3|56
1612373100000|2021-02-03 17:25:00|9115.5|9110.5|9115.7|9110.7|9115.8|9110.8|9114.9|9109.9|26
1612373400000|2021-02-03 17:30:00|9115.5|9110.5|9116.2|9111.2|9116.5|9111.5|9115|9110|63
1612373700000|2021-02-03 17:35:00|9116.3|9111.3|9115.4|9110.4|9117|9112|9115.4|9110.4|40
1612374000000|2021-02-03 17:40:00|9115.5|9110.5|9112.4|9107.4|9115.5|9110.5|9112.2|9107.2|48
1612374300000|2021-02-03 17:45:00|9112.2|9107.2|9112|9107|9113.2|9108.2|9111.9|9106.9|41
1612374600000|2021-02-03 17:50:00|9111.9|9106.9|9111.8|9106.8|9112.2|9107.2|9111|9106|90
1612374900000|2021-02-03 17:55:00|9111.7|9106.7|9113|9108|9113.2|9108.2|9111.5|9106.5|32
1612375200000|2021-02-03 18:00:00|9112.9|9107.9|9114|9109|9114.5|9109.5|9112.5|9107.5|39
1612375500000|2021-02-03 18:05:00|9113.7|9108.7|9114.5|9109.5|9115.5|9110.5|9113.5|9108.5|42
1612375800000|2021-02-03 18:10:00|9114.8|9109.8|9115.9|9110.9|9116|9111|9114|9109|39
1612376100000|2021-02-03 18:15:00|9116|9111|9117.3|9112.3|9117.5|9112.5|9115.7|9110.7|43
1612376400000|2021-02-03 18:20:00|9117.4|9112.4|9117.5|9112.5|9117.5|9112.5|9117|9112|17
1612376700000|2021-02-03 18:25:00|9117.4|9112.4|9117.4|9112.4|9117.5|9112.5|9116.5|9111.5|44
1612377000000|2021-02-03 18:30:00|9117.5|9112.5|9117.5|9112.5|9118|9113|9116.5|9111.5|70
1612377300000|2021-02-03 18:35:00|9117.8|9112.8|9116.5|9111.5|9117.8|9112.8|9116.4|9111.4|4
1612377600000|2021-02-03 18:40:00|9116|9111|9115.5|9110.5|9116|9111|9115.3|9110.3|57
1612377900000|2021-02-03 18:45:00|9115.9|9110.9|9116.5|9111.5|9116.5|9111.5|9115.5|9110.5|51
1612378200000|2021-02-03 18:50:00|9117|9112|9117|9112|9117.5|9112.5|9116.5|9111.5|36
1612378500000|2021-02-03 18:55:00|9116.8|9111.8|9115.7|9110.7|9117.4|9112.4|9115.7|9110.7|42
1612378800000|2021-02-03 19:00:00|9115.5|9110.5|9115|9110|9116|9111|9114.5|9109.5|14
1612379100000|2021-02-03 19:05:00|9114.9|9109.9|9114.5|9109.5|9115|9110|9114|9109|42
1612379400000|2021-02-03 19:10:00|9114.4|9109.4|9115|9110|9115.3|9110.3|9114.3|9109.3|9
1612379700000|2021-02-03 19:15:00|9115.3|9110.3|9114.7|9109.7|9115.5|9110.5|9114.7|9109.7|14
1612380000000|2021-02-03 19:20:00|9114.5|9109.5|9114.5|9109.5|9114.8|9109.8|9113.9|9108.9|10
1612380300000|2021-02-03 19:25:00|9114.4|9109.4|9114.8|9109.8|9115|9110|9114.3|9109.3|9
1612380600000|2021-02-03 19:30:00|9114.9|9109.9|9114.3|9109.3|9114.9|9109.9|9113.7|9108.7|36
1612380900000|2021-02-03 19:35:00|9114.4|9109.4|9113.9|9108.9|9114.5|9109.5|9113.5|9108.5|46
1612381200000|2021-02-03 19:40:00|9113.8|9108.8|9114.4|9109.4|9115|9110|9113.7|9108.7|99
1612381500000|2021-02-03 19:45:00|9114.5|9109.5|9115|9110|9115|9110|9114.5|9109.5|83
1612381800000|2021-02-03 19:50:00|9114.9|9109.9|9115|9110|9115.5|9110.5|9114.7|9109.7|57
1612382100000|2021-02-03 19:55:00|9114.9|9109.9|9115.9|9110.9|9116|9111|9114.7|9109.7|127
1612382400000|2021-02-03 20:00:00|9115.8|9110.8|9115|9110|9116|9111|9114.9|9109.9|40
1612382700000|2021-02-03 20:05:00|9115.2|9110.2|9116.5|9111.5|9116.5|9111.5|9115.2|9110.2|42
1612383000000|2021-02-03 20:10:00|9116.9|9111.9|9116.4|9111.4|9117|9112|9116.3|9111.3|17
1612383300000|2021-02-03 20:15:00|9116.5|9111.5|9116.5|9111.5|9116.5|9111.5|9115.7|9110.7|14
1612383600000|2021-02-03 20:20:00|9116.8|9111.8|9116.3|9111.3|9116.8|9111.8|9115.9|9110.9|19
1612383900000|2021-02-03 20:25:00|9116.4|9111.4|9116|9111|9116.5|9111.5|9115.3|9110.3|18
1612384200000|2021-02-03 20:30:00|9115.8|9110.8|9114.4|9109.4|9116|9111|9114.4|9109.4|23
1612384500000|2021-02-03 20:35:00|9114.3|9109.3|9114.8|9109.8|9115|9110|9114|9109|10
1612384800000|2021-02-03 20:40:00|9114.7|9109.7|9111.9|9106.9|9114.8|9109.8|9110.8|9105.8|98
1612385100000|2021-02-03 20:45:00|9112|9107|9112.5|9107.5|9113.5|9108.5|9111.7|9106.7|32
1612385400000|2021-02-03 20:50:00|9112.9|9107.9|9110.8|9105.8|9113|9108|9110.8|9105.8|40
1612385700000|2021-02-03 20:55:00|9110.7|9105.7|9112.9|9107.9|9113|9108|9110.5|9105.5|76
1612386000000|2021-02-03 21:00:00|9112.8|9107.8|9112.5|9107.5|9113|9108|9112.5|9107.5|21
1612386300000|2021-02-03 21:05:00|9112.7|9107.7|9112.7|9107.7|9112.8|9107.8|9111.4|9106.4|40
1612386600000|2021-02-03 21:10:00|9112.8|9107.8|9112|9107|9112.8|9107.8|9111.7|9106.7|29
1612386900000|2021-02-03 21:15:00|9111.9|9106.9|9111.2|9106.2|9112|9107|9111.2|9106.2|178
1612387200000|2021-02-03 21:20:00|9111.3|9106.3|9111.3|9106.3|9111.5|9106.5|9111.2|9106.2|13
1612387500000|2021-02-03 21:25:00|9111.4|9106.4|9111.5|9106.5|9112|9107|9111.2|9106.2|16
1612387800000|2021-02-03 21:30:00|9111.4|9106.4|9111.8|9106.8|9112|9107|9111.4|9106.4|6
1612388100000|2021-02-03 21:35:00|9111.9|9106.9|9111.7|9106.7|9112|9107|9111.6|9106.6|29
1612388400000|2021-02-03 21:40:00|9111.8|9106.8|9111.2|9106.2|9111.8|9106.8|9110.7|9105.7|20
1612388700000|2021-02-03 21:45:00|9111.1|9106.1|9110.7|9105.7|9111.2|9106.2|9110.2|9105.2|31
1612389000000|2021-02-03 21:50:00|9110.8|9105.8|9111.4|9106.4|9111.5|9106.5|9110.7|9105.7|7
1612389300000|2021-02-03 21:55:00|9111.3|9106.3|9110|9105|9111.3|9106.3|9110|9105|26
1612400400000|2021-02-04 01:00:00|9113|9108|9110.5|9105.5|9113.1|9108.1|9110.2|9105.2|77
1612400700000|2021-02-04 01:05:00|9110.7|9105.7|9111.2|9106.2|9111.5|9106.5|9109.7|9104.7|27
1612401000000|2021-02-04 01:10:00|9111.4|9106.4|9111.6|9106.6|9111.8|9106.8|9111.2|9106.2|32
1612401300000|2021-02-04 01:15:00|9111.5|9106.5|9111.5|9106.5|9112.1|9107.1|9109.5|9104.5|43
1612401600000|2021-02-04 01:20:00|9111.3|9106.3|9111.3|9106.3|9112.2|9107.2|9111|9106|11
1612401900000|2021-02-04 01:25:00|9111.5|9106.5|9111.1|9106.1|9112.1|9107.1|9111|9106|9
1612402200000|2021-02-04 01:30:00|9111.3|9106.3|9111.5|9106.5|9111.7|9106.7|9110.8|9105.8|21
1612402500000|2021-02-04 01:35:00|9111.6|9106.6|9111.3|9106.3|9111.7|9106.7|9110.5|9105.5|7
1612402800000|2021-02-04 01:40:00|9111.4|9106.4|9112.3|9107.3|9112.9|9107.9|9111.4|9106.4|22
1612403100000|2021-02-04 01:45:00|9112.2|9107.2|9112|9107|9112.3|9107.3|9110.9|9105.9|56
1612403400000|2021-02-04 01:50:00|9111.8|9106.8|9112.7|9107.7|9112.7|9107.7|9111.8|9106.8|18
1612403700000|2021-02-04 01:55:00|9112.6|9107.6|9112.8|9107.8|9113.7|9108.7|9112.2|9107.2|24
1612404000000|2021-02-04 02:00:00|9112.9|9107.9|9112.5|9107.5|9113|9108|9111.3|9106.3|39
1612404300000|2021-02-04 02:05:00|9112.7|9107.7|9110.7|9105.7|9112.7|9107.7|9110.6|9105.6|67
1612404600000|2021-02-04 02:10:00|9110.8|9105.8|9109.7|9104.7|9110.8|9105.8|9109.7|9104.7|13
1612404900000|2021-02-04 02:15:00|9109.8|9104.8|9111.7|9106.7|9111.7|9106.7|9109.7|9104.7|15
1612405200000|2021-02-04 02:20:00|9111.8|9106.8|9112.7|9107.7|9113|9108|9111.7|9106.7|21
1612405500000|2021-02-04 02:25:00|9112.8|9107.8|9112.3|9107.3|9113|9108|9112.3|9107.3|6
1612405800000|2021-02-04 02:30:00|9112.2|9107.2|9112.4|9107.4|9112.5|9107.5|9111.8|9106.8|5
1612406100000|2021-02-04 02:35:00|9112.5|9107.5|9112.5|9107.5|9113|9108|9112.2|9107.2|28
1612406400000|2021-02-04 02:40:00|9112.3|9107.3|9113.2|9108.2|9113.7|9108.7|9112.3|9107.3|46
1612406700000|2021-02-04 02:45:00|9113.1|9108.1|9113|9108|9113.2|9108.2|9112.2|9107.2|6
1612407000000|2021-02-04 02:50:00|9113.2|9108.2|9113.9|9108.9|9114.5|9109.5|9113.2|9108.2|9
1612407300000|2021-02-04 02:55:00|9114|9109|9113.7|9108.7|9114.5|9109.5|9113.7|9108.7|9
1612407600000|2021-02-04 03:00:00|9113.9|9108.9|9113.3|9108.3|9114.3|9109.3|9113.2|9108.2|24
1612407900000|2021-02-04 03:05:00|9113.4|9108.4|9115|9110|9115|9110|9113.2|9108.2|17
1612408200000|2021-02-04 03:10:00|9114.9|9109.9|9116.2|9111.2|9116.5|9111.5|9114.7|9109.7|36
1612408500000|2021-02-04 03:15:00|9116.3|9111.3|9117|9112|9117.5|9112.5|9116.2|9111.2|40
1612408800000|2021-02-04 03:20:00|9116.9|9111.9|9119|9114|9119|9114|9116.7|9111.7|23
1612409100000|2021-02-04 03:25:00|9119.4|9114.4|9120.2|9115.2|9121.8|9116.8|9119.4|9114.4|56
1612409400000|2021-02-04 03:30:00|9120.3|9115.3|9120.2|9115.2|9121.2|9116.2|9119.8|9114.8|52
1612409700000|2021-02-04 03:35:00|9120.1|9115.1|9120.8|9115.8|9121.1|9116.1|9119.8|9114.8|17
1612410000000|2021-02-04 03:40:00|9121|9116|9123.9|9118.9|9123.9|9118.9|9121|9116|342
1612410300000|2021-02-04 03:45:00|9124|9119|9122.5|9117.5|9124.8|9119.8|9121.7|9116.7|20
1612410600000|2021-02-04 03:50:00|9122.3|9117.3|9124.5|9119.5|9124.5|9119.5|9121.7|9116.7|21
1612410900000|2021-02-04 03:55:00|9124.4|9119.4|9125.2|9120.2|9126.5|9121.5|9123.8|9118.8|331
1612411200000|2021-02-04 04:00:00|9125|9120|9124.2|9119.2|9125.6|9120.6|9123.5|9118.5|12
1612411500000|2021-02-04 04:05:00|9124.4|9119.4|9124.5|9119.5|9125.5|9120.5|9124.4|9119.4|16
1612411800000|2021-02-04 04:10:00|9124.4|9119.4|9123.9|9118.9|9124.4|9119.4|9123.5|9118.5|53
1612412100000|2021-02-04 04:15:00|9124|9119|9124.1|9119.1|9124.9|9119.9|9124|9119|12
1612412400000|2021-02-04 04:20:00|9124.2|9119.2|9124.4|9119.4|9124.6|9119.6|9124|9119|6
1612412700000|2021-02-04 04:25:00|9124.5|9119.5|9124.5|9119.5|9125.3|9120.3|9124.3|9119.3|10
1612413000000|2021-02-04 04:30:00|9124.3|9119.3|9123.7|9118.7|9124.6|9119.6|9123.6|9118.6|25
1612413300000|2021-02-04 04:35:00|9123.8|9118.8|9124.5|9119.5|9124.6|9119.6|9123.3|9118.3|15
1612413600000|2021-02-04 04:40:00|9124.6|9119.6|9125.5|9120.5|9125.5|9120.5|9124.5|9119.5|2
1612413900000|2021-02-04 04:45:00|9125.3|9120.3|9126|9121|9126|9121|9125.3|9120.3|34
1612414200000|2021-02-04 04:50:00|9126.2|9121.2|9126.4|9121.4|9127|9122|9126.2|9121.2|30
1612414500000|2021-02-04 04:55:00|9126.5|9121.5|9124.8|9119.8|9126.5|9121.5|9124.8|9119.8|5
1612414800000|2021-02-04 05:00:00|9125|9120|9127.9|9122.9|9128.4|9123.4|9125|9120|39
1612415100000|2021-02-04 05:05:00|9128|9123|9127.9|9122.9|9129|9124|9127.2|9122.2|46
1612415400000|2021-02-04 05:10:00|9128|9123|9127.7|9122.7|9128.7|9123.7|9126.8|9121.8|35
1612415700000|2021-02-04 05:15:00|9127.8|9122.8|9128.3|9123.3|9129.2|9124.2|9127.7|9122.7|28
1612416000000|2021-02-04 05:20:00|9128.1|9123.1|9128|9123|9128.3|9123.3|9127.2|9122.2|39
1612416300000|2021-02-04 05:25:00|9128.3|9123.3|9129.2|9124.2|9129.4|9124.4|9127.3|9122.3|21
1612416600000|2021-02-04 05:30:00|9129.3|9124.3|9130.2|9125.2|9130.7|9125.7|9129.2|9124.2|45
1612416900000|2021-02-04 05:35:00|9130.3|9125.3|9127.7|9122.7|9130.5|9125.5|9127.7|9122.7|25
1612417200000|2021-02-04 05:40:00|9127.8|9122.8|9128.2|9123.2|9128.8|9123.8|9127.2|9122.2|11
1612417500000|2021-02-04 05:45:00|9128.3|9123.3|9127.3|9122.3|9128.8|9123.8|9127.3|9122.3|52
1612417800000|2021-02-04 05:50:00|9127.4|9122.4|9128.2|9123.2|9128.3|9123.3|9127.3|9122.3|24
1612418100000|2021-02-04 05:55:00|9128.3|9123.3|9126.7|9121.7|9128.7|9123.7|9126.3|9121.3|10
1612418400000|2021-02-04 06:00:00|9126.8|9121.8|9128.3|9123.3|9128.7|9123.7|9126.8|9121.8|40
1612418700000|2021-02-04 06:05:00|9128.4|9123.4|9129.1|9124.1|9129.2|9124.2|9128.3|9123.3|11
1612419000000|2021-02-04 06:10:00|9129.2|9124.2|9129.9|9124.9|9129.9|9124.9|9128.8|9123.8|21
1612419300000|2021-02-04 06:15:00|9130.3|9125.3|9131|9126|9132.7|9127.7|9130.3|9125.3|99
1612419600000|2021-02-04 06:20:00|9130.8|9125.8|9130.7|9125.7|9130.8|9125.8|9129.4|9124.4|20
1612419900000|2021-02-04 06:25:00|9130.8|9125.8|9131|9126|9133|9128|9130.8|9125.8|149
1612420200000|2021-02-04 06:30:00|9130.9|9125.9|9130|9125|9130.9|9125.9|9129.4|9124.4|15
1612420500000|2021-02-04 06:35:00|9130.3|9125.3|9128.5|9123.5|9131|9126|9128.5|9123.5|17
1612420800000|2021-02-04 06:40:00|9128.7|9123.7|9128.7|9123.7|9129.3|9124.3|9128.5|9123.5|7
1612421100000|2021-02-04 06:45:00|9128.5|9123.5|9130.8|9125.8|9131|9126|9128.5|9123.5|28
1612421400000|2021-02-04 06:50:00|9130.5|9125.5|9128|9123|9131|9126|9128|9123|18
1612421700000|2021-02-04 06:55:00|9128.3|9123.3|9130|9125|9130.4|9125.4|9127.7|9122.7|26
1612422000000|2021-02-04 07:00:00|9130.1|9125.1|9133.3|9128.3|9136.5|9131.5|9130.1|9125.1|582
1612422300000|2021-02-04 07:05:00|9133.4|9128.4|9136.5|9131.5|9136.5|9131.5|9129.8|9124.8|120
1612422600000|2021-02-04 07:10:00|9136.4|9131.4|9135.9|9130.9|9136.4|9131.4|9131.5|9126.5|32
1612422900000|2021-02-04 07:15:00|9136|9131|9133.5|9128.5|9136|9131|9131.1|9126.1|39
1612423200000|2021-02-04 07:20:00|9133.4|9128.4|9134.5|9129.5|9134.5|9129.5|9131|9126|19
1612423500000|2021-02-04 07:25:00|9134.4|9129.4|9134|9129|9135.7|9130.7|9133.4|9128.4|29
1612423800000|2021-02-04 07:30:00|9134.1|9129.1|9133|9128|9137.5|9132.5|9131.5|9126.5|95
1612424100000|2021-02-04 07:35:00|9133.3|9128.3|9134.3|9129.3|9134.3|9129.3|9131.5|9126.5|25
1612424400000|2021-02-04 07:40:00|9134.5|9129.5|9132.8|9127.8|9134.5|9129.5|9132.1|9127.1|19
1612424700000|2021-02-04 07:45:00|9132.5|9127.5|9133.5|9128.5|9134|9129|9132.5|9127.5|12
1612425000000|2021-02-04 07:50:00|9133.4|9128.4|9135.9|9130.9|9136.5|9131.5|9132.5|9127.5|65
1612425300000|2021-02-04 07:55:00|9135.8|9130.8|9132.2|9127.2|9135.8|9130.8|9131.5|9126.5|41
1612425600000|2021-02-04 08:00:00|9132|9127|9133|9128|9133.3|9128.3|9128.5|9123.5|86
1612425900000|2021-02-04 08:05:00|9133.4|9128.4|9137.5|9132.5|9140.2|9135.2|9132.9|9127.9|107
1612426200000|2021-02-04 08:10:00|9137.8|9132.8|9130.9|9125.9|9138.3|9133.3|9128.1|9123.1|198
1612426500000|2021-02-04 08:15:00|9131|9126|9131.9|9126.9|9133|9128|9129.3|9124.3|52
1612426800000|2021-02-04 08:20:00|9132|9127|9136|9131|9140|9135|9131.7|9126.7|138
1612427100000|2021-02-04 08:25:00|9135.9|9130.9|9137.8|9132.8|9139.3|9134.3|9134.1|9129.1|38
1612427400000|2021-02-04 08:30:00|9137.9|9132.9|9133.6|9128.6|9138|9133|9133.4|9128.4|54
1612427700000|2021-02-04 08:35:00|9133.8|9128.8|9134|9129|9134.5|9129.5|9132.2|9127.2|32
1612428000000|2021-02-04 08:40:00|9133.9|9128.9|9136.8|9131.8|9136.8|9131.8|9133.2|9128.2|53
1612428300000|2021-02-04 08:45:00|9136.9|9131.9|9140.1|9135.1|9140.3|9135.3|9136.5|9131.5|95
1612428600000|2021-02-04 08:50:00|9140.3|9135.3|9139.7|9134.7|9141.9|9136.9|9139.5|9134.5|65
1612428900000|2021-02-04 08:55:00|9139.5|9134.5|9140.7|9135.7|9141.9|9136.9|9139|9134|37
1612429200000|2021-02-04 09:00:00|9140.5|9135.5|9145.2|9140.2|9146|9141|9140.5|9135.5|149
1612429500000|2021-02-04 09:05:00|9145.3|9140.3|9146.4|9141.4|9146.5|9141.5|9143.5|9138.5|42
1612429800000|2021-02-04 09:10:00|9146.5|9141.5|9143.9|9138.9|9146.9|9141.9|9143|9138|75
1612430100000|2021-02-04 09:15:00|9144|9139|9146.5|9141.5|9148|9143|9144|9139|123
1612430400000|2021-02-04 09:20:00|9146.6|9141.6|9145|9140|9148|9143|9143.3|9138.3|68
1612430700000|2021-02-04 09:25:00|9145.3|9140.3|9142|9137|9145.5|9140.5|9141.5|9136.5|51
1612431000000|2021-02-04 09:30:00|9142.2|9137.2|9145.7|9140.7|9146|9141|9141.8|9136.8|449
1612431300000|2021-02-04 09:35:00|9145.5|9140.5|9142.2|9137.2|9146.5|9141.5|9141.6|9136.6|203
1612431600000|2021-02-04 09:40:00|9142|9137|9141|9136|9143.3|9138.3|9140.3|9135.3|89
1612431900000|2021-02-04 09:45:00|9140.8|9135.8|9139.5|9134.5|9141.4|9136.4|9139|9134|43
1612432200000|2021-02-04 09:50:00|9139.9|9134.9|9139.6|9134.6|9140.4|9135.4|9137.9|9132.9|52
1612432500000|2021-02-04 09:55:00|9139.7|9134.7|9145.5|9140.5|9145.5|9140.5|9139.7|9134.7|40
1612432800000|2021-02-04 10:00:00|9145.7|9140.7|9145|9140|9147|9142|9143|9138|65
1612433100000|2021-02-04 10:05:00|9144.9|9139.9|9143.7|9138.7|9146|9141|9143.7|9138.7|127
1612433400000|2021-02-04 10:10:00|9143.5|9138.5|9144.8|9139.8|9145.3|9140.3|9142|9137|41
1612433700000|2021-02-04 10:15:00|9144.9|9139.9|9144.6|9139.6|9145.5|9140.5|9143|9138|26
1612434000000|2021-02-04 10:20:00|9144.8|9139.8|9143.5|9138.5|9145.3|9140.3|9143|9138|31
1612434300000|2021-02-04 10:25:00|9143.4|9138.4|9141.5|9136.5|9143.8|9138.8|9141.5|9136.5|36
1612434600000|2021-02-04 10:30:00|9141.6|9136.6|9140.3|9135.3|9142.3|9137.3|9140.3|9135.3|39
1612434900000|2021-02-04 10:35:00|9140.2|9135.2|9141.1|9136.1|9141.1|9136.1|9139.7|9134.7|68
1612435200000|2021-02-04 10:40:00|9141.3|9136.3|9142.8|9137.8|9143.5|9138.5|9141.3|9136.3|44
1612435500000|2021-02-04 10:45:00|9142.9|9137.9|9143|9138|9145|9140|9142.5|9137.5|63
1612435800000|2021-02-04 10:50:00|9142.8|9137.8|9144|9139|9145|9140|9142.2|9137.2|66
1612436100000|2021-02-04 10:55:00|9144.2|9139.2|9146.9|9141.9|9148|9143|9144.2|9139.2|40
1612436400000|2021-02-04 11:00:00|9147|9142|9148.3|9143.3|9149.5|9144.5|9146.8|9141.8|82
1612436700000|2021-02-04 11:05:00|9148.2|9143.2|9147.8|9142.8|9148.2|9143.2|9145.5|9140.5|92
1612437000000|2021-02-04 11:10:00|9147.9|9142.9|9146|9141|9148.2|9143.2|9145.9|9140.9|53
1612437300000|2021-02-04 11:15:00|9145.9|9140.9|9145.9|9140.9|9147|9142|9145.5|9140.5|24
1612437600000|2021-02-04 11:20:00|9145.8|9140.8|9144.9|9139.9|9146.5|9141.5|9144.5|9139.5|52
1612437900000|2021-02-04 11:25:00|9145|9140|9144.4|9139.4|9145.4|9140.4|9143.4|9138.4|48
1612438200000|2021-02-04 11:30:00|9144.6|9139.6|9143.9|9138.9|9144.6|9139.6|9143.4|9138.4|77
1612438500000|2021-02-04 11:35:00|9144|9139|9142.6|9137.6|9144.1|9139.1|9142.2|9137.2|10
1612438800000|2021-02-04 11:40:00|9142.7|9137.7|9146.7|9141.7|9146.9|9141.9|9142.6|9137.6|85
1612439100000|2021-02-04 11:45:00|9146.8|9141.8|9144.9|9139.9|9146.8|9141.8|9143.4|9138.4|124
1612439400000|2021-02-04 11:50:00|9145|9140|9145.7|9140.7|9146.7|9141.7|9145|9140|33
1612439700000|2021-02-04 11:55:00|9145.6|9140.6|9146.4|9141.4|9148.2|9143.2|9145.1|9140.1|36
1612440000000|2021-02-04 12:00:00|9146.3|9141.3|9140.4|9135.4|9147.3|9142.3|9140.1|9135.1|270
1612440300000|2021-02-04 12:05:00|9140.5|9135.5|9142.4|9137.4|9143.5|9138.5|9138.7|9133.7|103
1612440600000|2021-02-04 12:10:00|9142.5|9137.5|9141.5|9136.5|9142.5|9137.5|9139.6|9134.6|75
1612440900000|2021-02-04 12:15:00|9141.4|9136.4|9139.8|9134.8|9141.9|9136.9|9139|9134|26
1612441200000|2021-02-04 12:20:00|9139.9|9134.9|9143.8|9138.8|9144.3|9139.3|9139.3|9134.3|30
1612441500000|2021-02-04 12:25:00|9144|9139|9142.2|9137.2|9144.5|9139.5|9141.9|9136.9|37
1612441800000|2021-02-04 12:30:00|9142.3|9137.3|9143.7|9138.7|9144|9139|9141.9|9136.9|24
1612442100000|2021-02-04 12:35:00|9144.1|9139.1|9142.2|9137.2|9144.1|9139.1|9140.4|9135.4|25
1612442400000|2021-02-04 12:40:00|9142|9137|9140.9|9135.9|9143|9138|9140.5|9135.5|35
1612442700000|2021-02-04 12:45:00|9140.8|9135.8|9140.7|9135.7|9141.9|9136.9|9139.7|9134.7|38
1612443000000|2021-02-04 12:50:00|9140.5|9135.5|9137.8|9132.8|9140.8|9135.8|9137.6|9132.6|62
1612443300000|2021-02-04 12:55:00|9137.9|9132.9|9136.4|9131.4|9138.5|9133.5|9136|9131|101
1612443600000|2021-02-04 13:00:00|9136.2|9131.2|9133.4|9128.4|9136.5|9131.5|9133.2|9128.2|138
1612443900000|2021-02-04 13:05:00|9133.5|9128.5|9134.2|9129.2|9135.5|9130.5|9133.2|9128.2|78
1612444200000|2021-02-04 13:10:00|9134|9129|9133.6|9128.6|9135.5|9130.5|9132.9|9127.9|89
1612444500000|2021-02-04 13:15:00|9133.8|9128.8|9133.3|9128.3|9134.5|9129.5|9133.1|9128.1|49
1612444800000|2021-02-04 13:20:00|9133.2|9128.2|9135.9|9130.9|9137.3|9132.3|9133.2|9128.2|81
1612445100000|2021-02-04 13:25:00|9136|9131|9136|9131|9136.5|9131.5|9134.5|9129.5|44
1612445400000|2021-02-04 13:30:00|9136.1|9131.1|9136.8|9131.8|9138.3|9133.3|9134.9|9129.9|52
1612445700000|2021-02-04 13:35:00|9136.5|9131.5|9134.4|9129.4|9137.4|9132.4|9133.1|9128.1|67
1612446000000|2021-02-04 13:40:00|9134.3|9129.3|9137.8|9132.8|9138.1|9133.1|9133.8|9128.8|91
1612446300000|2021-02-04 13:45:00|9137.9|9132.9|9138|9133|9139.1|9134.1|9136.5|9131.5|44
1612446600000|2021-02-04 13:50:00|9138.1|9133.1|9138.5|9133.5|9139.4|9134.4|9137.5|9132.5|15
1612446900000|2021-02-04 13:55:00|9138.4|9133.4|9140.4|9135.4|9140.8|9135.8|9138.4|9133.4|50
1612447200000|2021-02-04 14:00:00|9140.3|9135.3|9141|9136|9141.9|9136.9|9138.5|9133.5|62
1612447500000|2021-02-04 14:05:00|9140.8|9135.8|9140.7|9135.7|9141.9|9136.9|9138.5|9133.5|119
1612447800000|2021-02-04 14:10:00|9140.4|9135.4|9142.6|9137.6|9142.6|9137.6|9139.6|9134.6|109
1612448100000|2021-02-04 14:15:00|9142.5|9137.5|9141.5|9136.5|9143.5|9138.5|9140.5|9135.5|95
1612448400000|2021-02-04 14:20:00|9141.8|9136.8|9140.8|9135.8|9142.8|9137.8|9140.5|9135.5|35
1612448700000|2021-02-04 14:25:00|9140.7|9135.7|9140.9|9135.9|9140.9|9135.9|9139.5|9134.5|92
1612449000000|2021-02-04 14:30:00|9140.6|9135.6|9143.1|9138.1|9144.2|9139.2|9139.9|9134.9|91
1612449300000|2021-02-04 14:35:00|9143|9138|9145.4|9140.4|9145.4|9140.4|9142.4|9137.4|128
1612449600000|2021-02-04 14:40:00|9145.3|9140.3|9147.4|9142.4|9147.9|9142.9|9144.4|9139.4|157
1612449900000|2021-02-04 14:45:00|9147.2|9142.2|9146.9|9141.9|9147.4|9142.4|9144.5|9139.5|79
1612450200000|2021-02-04 14:50:00|9146.5|9141.5|9147.4|9142.4|9148.3|9143.3|9145|9140|62
1612450500000|2021-02-04 14:55:00|9147.3|9142.3|9144.2|9139.2|9148.4|9143.4|9143.6|9138.6|72
1612450800000|2021-02-04 15:00:00|9144.4|9139.4|9144.4|9139.4|9145.3|9140.3|9142|9137|91
1612451100000|2021-02-04 15:05:00|9144.5|9139.5|9144.4|9139.4|9145.4|9140.4|9142.5|9137.5|85
1612451400000|2021-02-04 15:10:00|9144.3|9139.3|9147.3|9142.3|9147.9|9142.9|9143.5|9138.5|65
1612451700000|2021-02-04 15:15:00|9147.4|9142.4|9150.4|9145.4|9150.4|9145.4|9146.8|9141.8|257
1612452000000|2021-02-04 15:20:00|9150.3|9145.3|9150.9|9145.9|9151.1|9146.1|9149.5|9144.5|154
1612452300000|2021-02-04 15:25:00|9151|9146|9152.6|9147.6|9152.9|9147.9|9150.8|9145.8|142
1612452600000|2021-02-04 15:30:00|9152.8|9147.8|9154.8|9149.8|9155.4|9150.4|9152.5|9147.5|234
1612452900000|2021-02-04 15:35:00|9154.5|9149.5|9150.4|9145.4|9154.7|9149.7|9150.3|9145.3|109
1612453200000|2021-02-04 15:40:00|9150.3|9145.3|9152|9147|9153.4|9148.4|9150|9145|74
1612453500000|2021-02-04 15:45:00|9152.1|9147.1|9153.4|9148.4|9155.4|9150.4|9152.1|9147.1|47
1612453800000|2021-02-04 15:50:00|9153.2|9148.2|9149.9|9144.9|9153.2|9148.2|9148.5|9143.5|189
1612454100000|2021-02-04 15:55:00|9150|9145|9148.5|9143.5|9151.2|9146.2|9147.9|9142.9|89
1612454400000|2021-02-04 16:00:00|9148.6|9143.6|9146.9|9141.9|9149.2|9144.2|9146.8|9141.8|131
1612454700000|2021-02-04 16:05:00|9147|9142|9149.6|9144.6|9150|9145|9146.8|9141.8|45
1612455000000|2021-02-04 16:10:00|9149.8|9144.8|9151.2|9146.2|9151.6|9146.6|9149.5|9144.5|63
1612455300000|2021-02-04 16:15:00|9151|9146|9150.4|9145.4|9151.6|9146.6|9149.5|9144.5|40
1612455600000|2021-02-04 16:20:00|9150.3|9145.3|9148.5|9143.5|9150.4|9145.4|9148.4|9143.4|12
1612455900000|2021-02-04 16:25:00|9148.4|9143.4|9148.7|9143.7|9148.9|9143.9|9147.4|9142.4|35
1612456200000|2021-02-04 16:30:00|9148.9|9143.9|9149.4|9144.4|9150.4|9145.4|9148.6|9143.6|42
1612456500000|2021-02-04 16:35:00|9149.3|9144.3|9149.9|9144.9|9149.9|9144.9|9148.3|9143.3|68
1612456800000|2021-02-04 16:40:00|9150|9145|9150.9|9145.9|9150.9|9145.9|9149.9|9144.9|16
1612457100000|2021-02-04 16:45:00|9150.7|9145.7|9150.3|9145.3|9150.9|9145.9|9150|9145|22
1612457400000|2021-02-04 16:50:00|9150.2|9145.2|9149.3|9144.3|9150.5|9145.5|9148.7|9143.7|110
1612457700000|2021-02-04 16:55:00|9149.1|9144.1|9149.4|9144.4|9150.5|9145.5|9148.9|9143.9|33
1612458000000|2021-02-04 17:00:00|9149.5|9144.5|9151.3|9146.3|9151.4|9146.4|9149.5|9144.5|62
1612458300000|2021-02-04 17:05:00|9151.4|9146.4|9152|9147|9152.8|9147.8|9151|9146|54
1612458600000|2021-02-04 17:10:00|9151.9|9146.9|9152.3|9147.3|9153.2|9148.2|9151.8|9146.8|30
1612458900000|2021-02-04 17:15:00|9152.2|9147.2|9153.4|9148.4|9153.5|9148.5|9151.4|9146.4|96
1612459200000|2021-02-04 17:20:00|9153.5|9148.5|9155.7|9150.7|9155.8|9150.8|9153.5|9148.5|87
1612459500000|2021-02-04 17:25:00|9155.9|9150.9|9157.7|9152.7|9158.2|9153.2|9155.9|9150.9|39
1612459800000|2021-02-04 17:30:00|9157.5|9152.5|9155|9150|9159.1|9154.1|9155|9150|106
1612460100000|2021-02-04 17:35:00|9154.9|9149.9|9155.9|9150.9|9156.4|9151.4|9154.5|9149.5|21
1612460400000|2021-02-04 17:40:00|9156|9151|9155.5|9150.5|9156.9|9151.9|9155.5|9150.5|40
1612460700000|2021-02-04 17:45:00|9155.6|9150.6|9155.5|9150.5|9155.9|9150.9|9155|9150|21
1612461000000|2021-02-04 17:50:00|9155.9|9150.9|9157.8|9152.8|9158.4|9153.4|9155.9|9150.9|35
1612461300000|2021-02-04 17:55:00|9157.9|9152.9|9156.7|9151.7|9157.9|9152.9|9155.7|9150.7|37
1612461600000|2021-02-04 18:00:00|9156.5|9151.5|9158.4|9153.4|9158.4|9153.4|9156.5|9151.5|102
1612461900000|2021-02-04 18:05:00|9158.5|9153.5|9157|9152|9158.5|9153.5|9156.5|9151.5|40
1612462200000|2021-02-04 18:10:00|9157.3|9152.3|9155.3|9150.3|9157.5|9152.5|9155|9150|16
1612462500000|2021-02-04 18:15:00|9155.4|9150.4|9155|9150|9155.9|9150.9|9154.5|9149.5|105
1612462800000|2021-02-04 18:20:00|9154.9|9149.9|9154.5|9149.5|9154.9|9149.9|9154.2|9149.2|18
1612463100000|2021-02-04 18:25:00|9154.8|9149.8|9153.4|9148.4|9154.9|9149.9|9153.3|9148.3|39
1612463400000|2021-02-04 18:30:00|9153.3|9148.3|9153.9|9148.9|9154|9149|9153|9148|34
1612463700000|2021-02-04 18:35:00|9154|9149|9154.2|9149.2|9154.5|9149.5|9153.7|9148.7|13
1612464000000|2021-02-04 18:40:00|9154|9149|9154.3|9149.3|9154.5|9149.5|9153.7|9148.7|38
1612464300000|2021-02-04 18:45:00|9154.4|9149.4|9156.1|9151.1|9156.6|9151.6|9154.4|9149.4|45
1612464600000|2021-02-04 18:50:00|9155.9|9150.9|9155.2|9150.2|9157.2|9152.2|9154.7|9149.7|24
1612464900000|2021-02-04 18:55:00|9155.1|9150.1|9155.6|9150.6|9156|9151|9154.2|9149.2|26
1612465200000|2021-02-04 19:00:00|9155.4|9150.4|9154.7|9149.7|9155.8|9150.8|9154.7|9149.7|10
1612465500000|2021-02-04 19:05:00|9154.6|9149.6|9155.5|9150.5|9155.5|9150.5|9153.2|9148.2|54
1612465800000|2021-02-04 19:10:00|9155.7|9150.7|9156.4|9151.4|9156.4|9151.4|9155.2|9150.2|27
1612466100000|2021-02-04 19:15:00|9156.5|9151.5|9157.2|9152.2|9157.7|9152.7|9156.4|9151.4|24
1612466400000|2021-02-04 19:20:00|9157.3|9152.3|9156.7|9151.7|9158.2|9153.2|9156.2|9151.2|56
1612466700000|2021-02-04 19:25:00|9156.5|9151.5|9157.3|9152.3|9157.8|9152.8|9155.7|9150.7|42
1612467000000|2021-02-04 19:30:00|9157.2|9152.2|9157.7|9152.7|9158.4|9153.4|9157.2|9152.2|14
1612467300000|2021-02-04 19:35:00|9157.8|9152.8|9156.2|9151.2|9157.9|9152.9|9155.2|9150.2|19
1612467600000|2021-02-04 19:40:00|9155.9|9150.9|9155.2|9150.2|9156|9151|9154.6|9149.6|24
1612467900000|2021-02-04 19:45:00|9154.9|9149.9|9153.2|9148.2|9155.2|9150.2|9153.2|9148.2|35
1612468200000|2021-02-04 19:50:00|9153.3|9148.3|9153.5|9148.5|9154.3|9149.3|9153.2|9148.2|55
1612468500000|2021-02-04 19:55:00|9153.3|9148.3|9153.5|9148.5|9154.3|9149.3|9152.2|9147.2|116
1612468800000|2021-02-04 20:00:00|9153.2|9148.2|9152.7|9147.7|9153.5|9148.5|9152.2|9147.2|58
1612469100000|2021-02-04 20:05:00|9152.8|9147.8|9153.3|9148.3|9153.8|9148.8|9152.5|9147.5|17
1612469400000|2021-02-04 20:10:00|9153.2|9148.2|9154.1|9149.1|9154.2|9149.2|9153.2|9148.2|9
1612469700000|2021-02-04 20:15:00|9154.3|9149.3|9153.6|9148.6|9154.3|9149.3|9153|9148|26
1612470000000|2021-02-04 20:20:00|9153.5|9148.5|9154.5|9149.5|9154.5|9149.5|9153.3|9148.3|10
1612470300000|2021-02-04 20:25:00|9154.2|9149.2|9153.8|9148.8|9154.5|9149.5|9153.5|9148.5|2
1612470600000|2021-02-04 20:30:00|9153.7|9148.7|9153.6|9148.6|9153.8|9148.8|9153.2|9148.2|27
1612470900000|2021-02-04 20:35:00|9153.5|9148.5|9154.3|9149.3|9154.8|9149.8|9153.5|9148.5|10
1612471200000|2021-02-04 20:40:00|9154.4|9149.4|9154.2|9149.2|9154.5|9149.5|9153.5|9148.5|7
1612471500000|2021-02-04 20:45:00|9154.1|9149.1|9153.4|9148.4|9154.2|9149.2|9152.8|9147.8|18
1612471800000|2021-02-04 20:50:00|9153.5|9148.5|9153.2|9148.2|9154|9149|9153.2|9148.2|18
1612472100000|2021-02-04 20:55:00|9153.3|9148.3|9153|9148|9154.5|9149.5|9153|9148|98
1612472400000|2021-02-04 21:00:00|9152.9|9147.9|9152.8|9147.8|9153|9148|9152|9147|103
1612472700000|2021-02-04 21:05:00|9152.6|9147.6|9154.4|9149.4|9154.4|9149.4|9152.6|9147.6|51
1612473000000|2021-02-04 21:10:00|9154|9149|9153.7|9148.7|9154.2|9149.2|9153.5|9148.5|16
1612473300000|2021-02-04 21:15:00|9153.8|9148.8|9153.4|9148.4|9154.3|9149.3|9153.4|9148.4|18
1612473600000|2021-02-04 21:20:00|9153.6|9148.6|9153.6|9148.6|9153.6|9148.6|9153|9148|4
1612473900000|2021-02-04 21:25:00|9153.7|9148.7|9154.5|9149.5|9154.5|9149.5|9153.5|9148.5|6
1612474200000|2021-02-04 21:30:00|9154.4|9149.4|9155.5|9150.5|9155.5|9150.5|9154.1|9149.1|14
1612474500000|2021-02-04 21:35:00|9155.6|9150.6|9156.1|9151.1|9156.5|9151.5|9155.2|9150.2|29
1612474800000|2021-02-04 21:40:00|9156.4|9151.4|9156|9151|9156.4|9151.4|9155.6|9150.6|5
1612475100000|2021-02-04 21:45:00|9155.9|9150.9|9156.5|9151.5|9156.5|9151.5|9155.4|9150.4|39
1612475400000|2021-02-04 21:50:00|9156.6|9151.6|9155.4|9150.4|9157|9152|9155.3|9150.3|31
1612475700000|2021-02-04 21:55:00|9155.6|9150.6|9156.7|9151.7|9156.7|9151.7|9155.6|9150.6|38
1612486800000|2021-02-05 01:00:00|9150.7|9145.7|9151|9146|9151.7|9146.7|9149.9|9144.9|144
1612487100000|2021-02-05 01:05:00|9150.8|9145.8|9154.9|9149.9|9155|9150|9150|9145|69
1612487400000|2021-02-05 01:10:00|9154.5|9149.5|9153.2|9148.2|9154.5|9149.5|9152.2|9147.2|131
1612487700000|2021-02-05 01:15:00|9152.8|9147.8|9153|9148|9153.8|9148.8|9151.6|9146.6|19
1612488000000|2021-02-05 01:20:00|9153.1|9148.1|9152.8|9147.8|9153.3|9148.3|9151.7|9146.7|11
1612488300000|2021-02-05 01:25:00|9152.9|9147.9|9151.5|9146.5|9153|9148|9151.5|9146.5|10
1612488600000|2021-02-05 01:30:00|9151.4|9146.4|9152.2|9147.2|9152.5|9147.5|9150.5|9145.5|30
1612488900000|2021-02-05 01:35:00|9152.1|9147.1|9151.9|9146.9|9152.1|9147.1|9151.2|9146.2|9
1612489200000|2021-02-05 01:40:00|9151.8|9146.8|9150|9145|9151.8|9146.8|9149.8|9144.8|13
1612489500000|2021-02-05 01:45:00|9150.2|9145.2|9151.9|9146.9|9151.9|9146.9|9150.2|9145.2|5
1612489800000|2021-02-05 01:50:00|9152|9147|9151.7|9146.7|9152.9|9147.9|9151.2|9146.2|13
1612490100000|2021-02-05 01:55:00|9152|9147|9152.2|9147.2|9152.5|9147.5|9151.3|9146.3|16
1612490400000|2021-02-05 02:00:00|9152|9147|9151|9146|9152|9147|9150.2|9145.2|14
1612490700000|2021-02-05 02:05:00|9151.2|9146.2|9153.2|9148.2|9153.2|9148.2|9150.5|9145.5|35
1612491000000|2021-02-05 02:10:00|9153.3|9148.3|9153.2|9148.2|9153.9|9148.9|9153.2|9148.2|85
1612491300000|2021-02-05 02:15:00|9153.4|9148.4|9152.2|9147.2|9153.4|9148.4|9152|9147|44
1612491600000|2021-02-05 02:20:00|9152|9147|9153|9148|9153|9148|9151.5|9146.5|34
1612491900000|2021-02-05 02:25:00|9153.1|9148.1|9154.2|9149.2|9154.4|9149.4|9153.1|9148.1|9
1612492200000|2021-02-05 02:30:00|9154.3|9149.3|9154.2|9149.2|9154.5|9149.5|9153.5|9148.5|10
1612492500000|2021-02-05 02:35:00|9154.4|9149.4|9156|9151|9156|9151|9154.2|9149.2|24
1612492800000|2021-02-05 02:40:00|9155.9|9150.9|9158.6|9153.6|9159|9154|9155.4|9150.4|119
1612493100000|2021-02-05 02:45:00|9158.8|9153.8|9158.1|9153.1|9160.1|9155.1|9158.1|9153.1|48
1612493400000|2021-02-05 02:50:00|9158.3|9153.3|9158.9|9153.9|9159.1|9154.1|9158|9153|9
1612493700000|2021-02-05 02:55:00|9158.8|9153.8|9160.1|9155.1|9160.1|9155.1|9158.1|9153.1|16
1612494000000|2021-02-05 03:00:00|9159.9|9154.9|9160|9155|9161.3|9156.3|9159.1|9154.1|21
1612494300000|2021-02-05 03:05:00|9159.9|9154.9|9159.1|9154.1|9160|9155|9159.1|9154.1|14
1612494600000|2021-02-05 03:10:00|9159.3|9154.3|9159.6|9154.6|9160.1|9155.1|9159.1|9154.1|14
1612494900000|2021-02-05 03:15:00|9159.5|9154.5|9159.6|9154.6|9159.9|9154.9|9159.1|9154.1|15
1612495200000|2021-02-05 03:20:00|9159.4|9154.4|9159|9154|9159.4|9154.4|9158.6|9153.6|12
1612495500000|2021-02-05 03:25:00|9158.9|9153.9|9158.1|9153.1|9159.5|9154.5|9158.1|9153.1|15
1612495800000|2021-02-05 03:30:00|9158|9153|9158.1|9153.1|9159|9154|9157.4|9152.4|30
1612496100000|2021-02-05 03:35:00|9158.3|9153.3|9158.3|9153.3|9158.6|9153.6|9157.6|9152.6|9
1612496400000|2021-02-05 03:40:00|9158.4|9153.4|9159.4|9154.4|9159.6|9154.6|9158.4|9153.4|26
1612496700000|2021-02-05 03:45:00|9159.3|9154.3|9159.3|9154.3|9159.6|9154.6|9159.1|9154.1|4
1612497000000|2021-02-05 03:50:00|9159.1|9154.1|9158.6|9153.6|9159.1|9154.1|9158.1|9153.1|5
1612497300000|2021-02-05 03:55:00|9158.8|9153.8|9159.1|9154.1|9159.1|9154.1|9158.3|9153.3|12
1612497600000|2021-02-05 04:00:00|9159|9154|9158.3|9153.3|9159.1|9154.1|9157.6|9152.6|30
1612497900000|2021-02-05 04:05:00|9158.4|9153.4|9158.3|9153.3|9158.6|9153.6|9158.1|9153.1|3
1612498200000|2021-02-05 04:10:00|9158.2|9153.2|9158.1|9153.1|9158.3|9153.3|9157.9|9152.9|16
1612498500000|2021-02-05 04:15:00|9157.9|9152.9|9158.4|9153.4|9158.6|9153.6|9157.9|9152.9|10
1612498800000|2021-02-05 04:20:00|9158.3|9153.3|9157.9|9152.9|9158.5|9153.5|9157.9|9152.9|6
1612499100000|2021-02-05 04:25:00|9158|9153|9158.3|9153.3|9158.5|9153.5|9157.9|9152.9|1
1612499400000|2021-02-05 04:30:00|9158.4|9153.4|9159.6|9154.6|9160.1|9155.1|9158.4|9153.4|44
1612499700000|2021-02-05 04:35:00|9159.8|9154.8|9160.1|9155.1|9160.5|9155.5|9159.6|9154.6|17
1612500000000|2021-02-05 04:40:00|9160|9155|9159.6|9154.6|9160.1|9155.1|9159.6|9154.6|2
1612500300000|2021-02-05 04:45:00|9159.5|9154.5|9159.1|9154.1|9159.6|9154.6|9158.8|9153.8|5
1612500600000|2021-02-05 04:50:00|9159|9154|9159.1|9154.1|9159.5|9154.5|9158.8|9153.8|3
1612500900000|2021-02-05 04:55:00|9159|9154|9159|9154|9159.1|9154.1|9158.8|9153.8|16
1612501200000|2021-02-05 05:00:00|9158.9|9153.9|9158.4|9153.4|9159.1|9154.1|9158.4|9153.4|7
1612501500000|2021-02-05 05:05:00|9158.3|9153.3|9158.6|9153.6|9159.3|9154.3|9158.3|9153.3|51
1612501800000|2021-02-05 05:10:00|9158.5|9153.5|9158.6|9153.6|9158.6|9153.6|9158.5|9153.5|5
1612502100000|2021-02-05 05:15:00|9158.5|9153.5|9158.5|9153.5|9158.6|9153.6|9158.3|9153.3|31
1612502400000|2021-02-05 05:20:00|9158.4|9153.4|9158.6|9153.6|9159.1|9154.1|9158.3|9153.3|8
1612502700000|2021-02-05 05:25:00|9158.4|9153.4|9158.3|9153.3|9158.9|9153.9|9158.3|9153.3|16
1612503000000|2021-02-05 05:30:00|9158.2|9153.2|9156.2|9151.2|9158.2|9153.2|9155.9|9150.9|81
1612503300000|2021-02-05 05:35:00|9156.3|9151.3|9154.7|9149.7|9156.3|9151.3|9154.6|9149.6|63
1612503600000|2021-02-05 05:40:00|9154.8|9149.8|9155.3|9150.3|9155.3|9150.3|9154.4|9149.4|74
1612503900000|2021-02-05 05:45:00|9155.5|9150.5|9155.1|9150.1|9155.6|9150.6|9154.8|9149.8|27
1612504200000|2021-02-05 05:50:00|9155.3|9150.3|9155.1|9150.1|9155.8|9150.8|9154.8|9149.8|14
1612504500000|2021-02-05 05:55:00|9155|9150|9153.6|9148.6|9155.1|9150.1|9153.6|9148.6|20
1612504800000|2021-02-05 06:00:00|9153.3|9148.3|9154.1|9149.1|9154.1|9149.1|9153.3|9148.3|45
1612505100000|2021-02-05 06:05:00|9154|9149|9154.6|9149.6|9155.1|9150.1|9153.3|9148.3|25
1612505400000|2021-02-05 06:10:00|9154.9|9149.9|9155.3|9150.3|9155.6|9150.6|9154.1|9149.1|27
1612505700000|2021-02-05 06:15:00|9155.4|9150.4|9154.6|9149.6|9155.4|9150.4|9154|9149|5
1612506000000|2021-02-05 06:20:00|9154.5|9149.5|9153.8|9148.8|9154.5|9149.5|9153.8|9148.8|5
1612506300000|2021-02-05 06:25:00|9153.7|9148.7|9153.3|9148.3|9154.1|9149.1|9153.3|9148.3|9
1612506600000|2021-02-05 06:30:00|9153.5|9148.5|9152.9|9147.9|9153.6|9148.6|9152.6|9147.6|19
1612506900000|2021-02-05 06:35:00|9153|9148|9152.3|9147.3|9153.4|9148.4|9152.2|9147.2|22
1612507200000|2021-02-05 06:40:00|9152.2|9147.2|9152.5|9147.5|9152.6|9147.6|9151.9|9146.9|6
1612507500000|2021-02-05 06:45:00|9152.6|9147.6|9153.6|9148.6|9154|9149|9152.3|9147.3|30
1612507800000|2021-02-05 06:50:00|9153.5|9148.5|9152.2|9147.2|9153.6|9148.6|9151.9|9146.9|11
1612508100000|2021-02-05 06:55:00|9151.9|9146.9|9152.1|9147.1|9152.6|9147.6|9151.3|9146.3|13
1612508400000|2021-02-05 07:00:00|9152.5|9147.5|9152.6|9147.6|9153.2|9148.2|9151.8|9146.8|42
1612508700000|2021-02-05 07:05:00|9152.7|9147.7|9152.1|9147.1|9152.9|9147.9|9151.3|9146.3|14
1612509000000|2021-02-05 07:10:00|9152|9147|9152.1|9147.1|9152.6|9147.6|9151.5|9146.5|7
1612509300000|2021-02-05 07:15:00|9152.2|9147.2|9153.1|9148.1|9153.5|9148.5|9152.1|9147.1|37
1612509600000|2021-02-05 07:20:00|9153.2|9148.2|9153.1|9148.1|9154.1|9149.1|9152.5|9147.5|12
1612509900000|2021-02-05 07:25:00|9153.2|9148.2|9154.5|9149.5|9154.6|9149.6|9153.2|9148.2|9
1612510200000|2021-02-05 07:30:00|9154.6|9149.6|9153.4|9148.4|9155.1|9150.1|9153.3|9148.3|18
1612510500000|2021-02-05 07:35:00|9153.1|9148.1|9151.7|9146.7|9153.2|9148.2|9151.5|9146.5|25
1612510800000|2021-02-05 07:40:00|9151.6|9146.6|9153.1|9148.1|9153.1|9148.1|9151.6|9146.6|7
1612511100000|2021-02-05 07:45:00|9153.2|9148.2|9152.6|9147.6|9153.6|9148.6|9151.8|9146.8|15
1612511400000|2021-02-05 07:50:00|9152.5|9147.5|9153|9148|9153.1|9148.1|9152.1|9147.1|8
1612511700000|2021-02-05 07:55:00|9153.1|9148.1|9152.8|9147.8|9153.6|9148.6|9152|9147|26
1612512000000|2021-02-05 08:00:00|9152.9|9147.9|9148.8|9143.8|9152.9|9147.9|9148.5|9143.5|160
1612512300000|2021-02-05 08:05:00|9148.6|9143.6|9145.6|9140.6|9149.1|9144.1|9145.3|9140.3|218
1612512600000|2021-02-05 08:10:00|9146|9141|9140.1|9135.1|9146.1|9141.1|9139.8|9134.8|140
1612512900000|2021-02-05 08:15:00|9140.2|9135.2|9140.5|9135.5|9143.1|9138.1|9140.1|9135.1|80
1612513200000|2021-02-05 08:20:00|9140.4|9135.4|9141.8|9136.8|9143.3|9138.3|9140.1|9135.1|45
1612513500000|2021-02-05 08:25:00|9142|9137|9142.8|9137.8|9143.1|9138.1|9141.1|9136.1|95
1612513800000|2021-02-05 08:30:00|9142.6|9137.6|9141.6|9136.6|9142.6|9137.6|9139.4|9134.4|86
1612514100000|2021-02-05 08:35:00|9141.4|9136.4|9138.6|9133.6|9141.8|9136.8|9138.5|9133.5|108
1612514400000|2021-02-05 08:40:00|9138.9|9133.9|9140.3|9135.3|9141|9136|9138.3|9133.3|63
1612514700000|2021-02-05 08:45:00|9140.1|9135.1|9140.1|9135.1|9142.3|9137.3|9139.4|9134.4|80
1612515000000|2021-02-05 08:50:00|9140.2|9135.2|9137.7|9132.7|9141.1|9136.1|9137.7|9132.7|40
1612515300000|2021-02-05 08:55:00|9137.8|9132.8|9136.9|9131.9|9138.1|9133.1|9135.1|9130.1|140
1612515600000|2021-02-05 09:00:00|9136.8|9131.8|9135.6|9130.6|9137.3|9132.3|9134|9129|105
1612515900000|2021-02-05 09:05:00|9135.7|9130.7|9136.6|9131.6|9137.5|9132.5|9135.4|9130.4|29
1612516200000|2021-02-05 09:10:00|9136.5|9131.5|9135.8|9130.8|9136.6|9131.6|9135.3|9130.3|54
1612516500000|2021-02-05 09:15:00|9135.9|9130.9|9139.3|9134.3|9139.6|9134.6|9135.8|9130.8|41
1612516800000|2021-02-05 09:20:00|9139.4|9134.4|9138.5|9133.5|9140.1|9135.1|9138.3|9133.3|33
1612517100000|2021-02-05 09:25:00|9138.6|9133.6|9139.5|9134.5|9139.6|9134.6|9138.6|9133.6|22
1612517400000|2021-02-05 09:30:00|9139.6|9134.6|9138.6|9133.6|9140.6|9135.6|9138.1|9133.1|67
1612517700000|2021-02-05 09:35:00|9138.5|9133.5|9138.1|9133.1|9138.7|9133.7|9138.1|9133.1|43
1612518000000|2021-02-05 09:40:00|9138.2|9133.2|9140.6|9135.6|9141|9136|9138.1|9133.1|17
1612518300000|2021-02-05 09:45:00|9140.5|9135.5|9141.6|9136.6|9142.7|9137.7|9140.3|9135.3|19
1612518600000|2021-02-05 09:50:00|9141.4|9136.4|9141.1|9136.1|9142.1|9137.1|9140.5|9135.5|45
1612518900000|2021-02-05 09:55:00|9141.2|9136.2|9142.6|9137.6|9142.6|9137.6|9140.5|9135.5|15
1612519200000|2021-02-05 10:00:00|9142.5|9137.5|9141.9|9136.9|9142.6|9137.6|9140.8|9135.8|19
1612519500000|2021-02-05 10:05:00|9141.8|9136.8|9141.4|9136.4|9142.2|9137.2|9140.3|9135.3|97
1612519800000|2021-02-05 10:10:00|9141.3|9136.3|9142.4|9137.4|9142.6|9137.6|9140.3|9135.3|44
1612520100000|2021-02-05 10:15:00|9142.3|9137.3|9142.1|9137.1|9142.4|9137.4|9141.3|9136.3|17
1612520400000|2021-02-05 10:20:00|9142|9137|9142.6|9137.6|9142.6|9137.6|9140.8|9135.8|15
1612520700000|2021-02-05 10:25:00|9142.5|9137.5|9144.1|9139.1|9144.1|9139.1|9142.4|9137.4|50
1612521000000|2021-02-05 10:30:00|9144|9139|9143.1|9138.1|9144.5|9139.5|9142.4|9137.4|41
1612521300000|2021-02-05 10:35:00|9142.9|9137.9|9143.8|9138.8|9144.6|9139.6|9141.8|9136.8|41
1612521600000|2021-02-05 10:40:00|9144|9139|9143.1|9138.1|9144.1|9139.1|9142.8|9137.8|146
1612521900000|2021-02-05 10:45:00|9143.2|9138.2|9145.5|9140.5|9145.6|9140.6|9143.2|9138.2|58
1612522200000|2021-02-05 10:50:00|9145.3|9140.3|9143.6|9138.6|9145.8|9140.8|9143.6|9138.6|51
1612522500000|2021-02-05 10:55:00|9143.7|9138.7|9146.9|9141.9|9147.1|9142.1|9143.6|9138.6|16
1612522800000|2021-02-05 11:00:00|9146.8|9141.8|9147.9|9142.9|9150.8|9145.8|9146.2|9141.2|67
1612523100000|2021-02-05 11:05:00|9148|9143|9148.5|9143.5|9149.2|9144.2|9147.4|9142.4|19
1612523400000|2021-02-05 11:10:00|9148.4|9143.4|9149.4|9144.4|9150.1|9145.1|9147.8|9142.8|18
1612523700000|2021-02-05 11:15:00|9149.1|9144.1|9147.5|9142.5|9149.2|9144.2|9146.7|9141.7|35
1612524000000|2021-02-05 11:20:00|9147.4|9142.4|9146.5|9141.5|9147.6|9142.6|9145.6|9140.6|43
1612524300000|2021-02-05 11:25:00|9146.6|9141.6|9147.1|9142.1|9148.5|9143.5|9146.6|9141.6|57
1612524600000|2021-02-05 11:30:00|9147.3|9142.3|9147.6|9142.6|9149|9144|9147.3|9142.3|46
1612524900000|2021-02-05 11:35:00|9147.3|9142.3|9145.1|9140.1|9147.5|9142.5|9144.6|9139.6|38
1612525200000|2021-02-05 11:40:00|9145.2|9140.2|9144.2|9139.2|9145.6|9140.6|9144|9139|38
1612525500000|2021-02-05 11:45:00|9144.4|9139.4|9143.6|9138.6|9144.6|9139.6|9143.6|9138.6|24
1612525800000|2021-02-05 11:50:00|9143.8|9138.8|9143.9|9138.9|9144.1|9139.1|9143|9138|52
1612526100000|2021-02-05 11:55:00|9143.7|9138.7|9144.5|9139.5|9145|9140|9143.7|9138.7|18
1612526400000|2021-02-05 12:00:00|9144.1|9139.1|9144.5|9139.5|9145.5|9140.5|9144.1|9139.1|45
1612526700000|2021-02-05 12:05:00|9144.6|9139.6|9145.1|9140.1|9146.4|9141.4|9144.1|9139.1|20
1612527000000|2021-02-05 12:10:00|9144.9|9139.9|9145.6|9140.6|9146|9141|9143.2|9138.2|28
1612527300000|2021-02-05 12:15:00|9145.5|9140.5|9143.1|9138.1|9145.5|9140.5|9143|9138|217
1612527600000|2021-02-05 12:20:00|9143|9138|9142.5|9137.5|9144.1|9139.1|9142.5|9137.5|33
1612527900000|2021-02-05 12:25:00|9142.1|9137.1|9139.9|9134.9|9142.4|9137.4|9139.6|9134.6|90
1612528200000|2021-02-05 12:30:00|9139.8|9134.8|9140|9135|9140.2|9135.2|9137.5|9132.5|59
1612528500000|2021-02-05 12:35:00|9140.1|9135.1|9141.1|9136.1|9141.1|9136.1|9139|9134|20
1612528800000|2021-02-05 12:40:00|9141.2|9136.2|9141.8|9136.8|9142.1|9137.1|9141|9136|27
1612529100000|2021-02-05 12:45:00|9141.9|9136.9|9141|9136|9142.5|9137.5|9140.5|9135.5|23
1612529400000|2021-02-05 12:50:00|9140.9|9135.9|9139.7|9134.7|9141.5|9136.5|9138.5|9133.5|86
1612529700000|2021-02-05 12:55:00|9140|9135|9139.6|9134.6|9141|9136|9139.1|9134.1|32
1612530000000|2021-02-05 13:00:00|9139.9|9134.9|9142|9137|9142.5|9137.5|9139.6|9134.6|50
1612530300000|2021-02-05 13:05:00|9141.9|9136.9|9144.1|9139.1|9144.6|9139.6|9141.1|9136.1|53
1612530600000|2021-02-05 13:10:00|9144.2|9139.2|9145.2|9140.2|9146|9141|9143.6|9138.6|36
1612530900000|2021-02-05 13:15:00|9145.3|9140.3|9144.5|9139.5|9145.4|9140.4|9143.1|9138.1|37
1612531200000|2021-02-05 13:20:00|9145|9140|9144.6|9139.6|9145.8|9140.8|9142.8|9137.8|44
1612531500000|2021-02-05 13:25:00|9144.5|9139.5|9142.4|9137.4|9144.6|9139.6|9142.4|9137.4|108
1612531800000|2021-02-05 13:30:00|9142.3|9137.3|9132.1|9127.1|9142.4|9137.4|9132.1|9127.1|559
1612532100000|2021-02-05 13:35:00|9131.9|9126.9|9129.3|9124.3|9133.1|9128.1|9127.8|9122.8|549
1612532400000|2021-02-05 13:40:00|9129|9124|9130.1|9125.1|9132.6|9127.6|9128.3|9123.3|224
1612532700000|2021-02-05 13:45:00|9130.2|9125.2|9120.6|9115.6|9130.2|9125.2|9116.8|9111.8|565
1612533000000|2021-02-05 13:50:00|9120.7|9115.7|9124.8|9119.8|9125.2|9120.2|9119.6|9114.6|455
1612533300000|2021-02-05 13:55:00|9124.6|9119.6|9130.8|9125.8|9133.1|9128.1|9124.3|9119.3|331
1612533600000|2021-02-05 14:00:00|9131.1|9126.1|9126.8|9121.8|9133|9128|9125.6|9120.6|271
1612533900000|2021-02-05 14:05:00|9127|9122|9128.6|9123.6|9129.9|9124.9|9123.5|9118.5|249
1612534200000|2021-02-05 14:10:00|9128.9|9123.9|9129.6|9124.6|9129.7|9124.7|9125.1|9120.1|294
1612534500000|2021-02-05 14:15:00|9130|9125|9130.7|9125.7|9131.6|9126.6|9128.2|9123.2|113
1612534800000|2021-02-05 14:20:00|9130.6|9125.6|9125.7|9120.7|9131.2|9126.2|9124.1|9119.1|84
1612535100000|2021-02-05 14:25:00|9126|9121|9121.5|9116.5|9126|9121|9120.1|9115.1|167
1612535400000|2021-02-05 14:30:00|9121.6|9116.6|9124.3|9119.3|9124.3|9119.3|9120.1|9115.1|122
1612535700000|2021-02-05 14:35:00|9124.6|9119.6|9122.5|9117.5|9124.7|9119.7|9121.1|9116.1|62
1612536000000|2021-02-05 14:40:00|9122.2|9117.2|9119|9114|9123.1|9118.1|9117.5|9112.5|163
1612536300000|2021-02-05 14:45:00|9119.2|9114.2|9119.8|9114.8|9120|9115|9115.3|9110.3|229
1612536600000|2021-02-05 14:50:00|9119.6|9114.6|9117.1|9112.1|9119.6|9114.6|9116.6|9111.6|105
1612536900000|2021-02-05 14:55:00|9116.8|9111.8|9117.3|9112.3|9120|9115|9116.8|9111.8|169
1612537200000|2021-02-05 15:00:00|9117.5|9112.5|9117|9112|9119.2|9114.2|9116.4|9111.4|81
1612537500000|2021-02-05 15:05:00|9117.1|9112.1|9111.6|9106.6|9117.3|9112.3|9111.3|9106.3|275
1612537800000|2021-02-05 15:10:00|9112.1|9107.1|9114|9109|9114.5|9109.5|9108.6|9103.6|284
1612538100000|2021-02-05 15:15:00|9114.1|9109.1|9113.8|9108.8|9115.1|9110.1|9113|9108|135
1612538400000|2021-02-05 15:20:00|9113.9|9108.9|9116.4|9111.4|9116.8|9111.8|9113.8|9108.8|126
1612538700000|2021-02-05 15:25:00|9116.5|9111.5|9115.8|9110.8|9116.5|9111.5|9114.3|9109.3|35
1612539000000|2021-02-05 15:30:00|9115.6|9110.6|9110.4|9105.4|9115.6|9110.6|9109.9|9104.9|196
1612539300000|2021-02-05 15:35:00|9110.3|9105.3|9112.9|9107.9|9113.6|9108.6|9110.3|9105.3|134
1612539600000|2021-02-05 15:40:00|9113|9108|9115.2|9110.2|9116.8|9111.8|9112.8|9107.8|134
1612539900000|2021-02-05 15:45:00|9115.3|9110.3|9114.6|9109.6|9115.3|9110.3|9111.9|9106.9|248
1612540200000|2021-02-05 15:50:00|9115.1|9110.1|9117.4|9112.4|9118.3|9113.3|9114.7|9109.7|149
1612540500000|2021-02-05 15:55:00|9117.3|9112.3|9114.6|9109.6|9117.6|9112.6|9112.7|9107.7|198
1612540800000|2021-02-05 16:00:00|9114.1|9109.1|9114.2|9109.2|9114.3|9109.3|9111.2|9106.2|216
1612541100000|2021-02-05 16:05:00|9114.3|9109.3|9112.8|9107.8|9114.8|9109.8|9112.4|9107.4|54
1612541400000|2021-02-05 16:10:00|9113|9108|9110.5|9105.5|9113|9108|9109.6|9104.6|89
1612541700000|2021-02-05 16:15:00|9110.6|9105.6|9113.9|9108.9|9114.3|9109.3|9110.3|9105.3|78
1612542000000|2021-02-05 16:20:00|9114|9109|9111.1|9106.1|9114|9109|9110.3|9105.3|36
1612542300000|2021-02-05 16:25:00|9111.3|9106.3|9113.4|9108.4|9114.1|9109.1|9110.8|9105.8|53
1612542600000|2021-02-05 16:30:00|9113.3|9108.3|9110.7|9105.7|9113.8|9108.8|9110.7|9105.7|65
1612542900000|2021-02-05 16:35:00|9110.6|9105.6|9110.8|9105.8|9111.8|9106.8|9109.8|9104.8|94
1612543200000|2021-02-05 16:40:00|9110.9|9105.9|9107.8|9102.8|9112.3|9107.3|9107.6|9102.6|129
1612543500000|2021-02-05 16:45:00|9107.9|9102.9|9107.9|9102.9|9109.3|9104.3|9107.6|9102.6|88
1612543800000|2021-02-05 16:50:00|9107.8|9102.8|9108.3|9103.3|9108.3|9103.3|9105.9|9100.9|64
1612544100000|2021-02-05 16:55:00|9108.2|9103.2|9110.3|9105.3|9111.2|9106.2|9107.8|9102.8|178
1612544400000|2021-02-05 17:00:00|9110.5|9105.5|9107.3|9102.3|9111.3|9106.3|9107|9102|81
1612544700000|2021-02-05 17:05:00|9107.2|9102.2|9107.3|9102.3|9108.9|9103.9|9106.8|9101.8|41
1612545000000|2021-02-05 17:10:00|9107.2|9102.2|9105.9|9100.9|9107.3|9102.3|9105.6|9100.6|70
1612545300000|2021-02-05 17:15:00|9106|9101|9105.7|9100.7|9106.3|9101.3|9105.7|9100.7|106
1612545600000|2021-02-05 17:20:00|9105.6|9100.6|9104.9|9099.9|9105.6|9100.6|9104.7|9099.7|81
1612545900000|2021-02-05 17:25:00|9105|9100|9105.3|9100.3|9105.8|9100.8|9103.9|9098.9|105
1612546200000|2021-02-05 17:30:00|9105.2|9100.2|9108|9103|9108.3|9103.3|9105.1|9100.1|70
1612546500000|2021-02-05 17:35:00|9108.1|9103.1|9108.9|9103.9|9109.3|9104.3|9107.4|9102.4|107
1612546800000|2021-02-05 17:40:00|9109|9104|9108.3|9103.3|9109.3|9104.3|9107.8|9102.8|45
1612547100000|2021-02-05 17:45:00|9108|9103|9105.8|9100.8|9108.3|9103.3|9105.7|9100.7|35
1612547400000|2021-02-05 17:50:00|9105.9|9100.9|9105.8|9100.8|9106.8|9101.8|9105.8|9100.8|18
1612547700000|2021-02-05 17:55:00|9106|9101|9104.8|9099.8|9106.8|9101.8|9104.5|9099.5|105
1612548000000|2021-02-05 18:00:00|9104.9|9099.9|9105|9100|9106.5|9101.5|9104.8|9099.8|28
1612548300000|2021-02-05 18:05:00|9104.9|9099.9|9104.9|9099.9|9106.3|9101.3|9104.8|9099.8|9
1612548600000|2021-02-05 18:10:00|9105|9100|9105.3|9100.3|9105.5|9100.5|9104.6|9099.6|17
1612548900000|2021-02-05 18:15:00|9105.2|9100.2|9103.3|9098.3|9105.3|9100.3|9102.6|9097.6|115
1612549200000|2021-02-05 18:20:00|9103.5|9098.5|9103.6|9098.6|9103.8|9098.8|9102.3|9097.3|26
1612549500000|2021-02-05 18:25:00|9103.8|9098.8|9103.8|9098.8|9104.3|9099.3|9103|9098|33
1612549800000|2021-02-05 18:30:00|9103.9|9098.9|9101.9|9096.9|9103.9|9098.9|9101.9|9096.9|165
1612550100000|2021-02-05 18:35:00|9102.2|9097.2|9101.7|9096.7|9102.8|9097.8|9101.7|9096.7|27
1612550400000|2021-02-05 18:40:00|9101.6|9096.6|9101.9|9096.9|9102.3|9097.3|9101.6|9096.6|15
1612550700000|2021-02-05 18:45:00|9101.6|9096.6|9101|9096|9101.9|9096.9|9100.4|9095.4|71
1612551000000|2021-02-05 18:50:00|9101.3|9096.3|9104|9099|9104.1|9099.1|9100.4|9095.4|135
1612551300000|2021-02-05 18:55:00|9104.1|9099.1|9104.5|9099.5|9104.5|9099.5|9103.3|9098.3|55
1612551600000|2021-02-05 19:00:00|9104.4|9099.4|9104.2|9099.2|9104.8|9099.8|9103.5|9098.5|72
1612551900000|2021-02-05 19:05:00|9104|9099|9103.8|9098.8|9104.8|9099.8|9103.8|9098.8|16
1612552200000|2021-02-05 19:10:00|9103.5|9098.5|9103.3|9098.3|9103.5|9098.5|9102.8|9097.8|64
1612552500000|2021-02-05 19:15:00|9103.5|9098.5|9104.8|9099.8|9105.2|9100.2|9103.5|9098.5|95
1612552800000|2021-02-05 19:20:00|9104.9|9099.9|9104.9|9099.9|9105.3|9100.3|9104.7|9099.7|39
1612553100000|2021-02-05 19:25:00|9104.8|9099.8|9103.9|9098.9|9105|9100|9103.9|9098.9|27
1612553400000|2021-02-05 19:30:00|9103.8|9098.8|9104.8|9099.8|9105|9100|9103.8|9098.8|29
1612553700000|2021-02-05 19:35:00|9105|9100|9104.3|9099.3|9105.8|9100.8|9104.3|9099.3|32
1612554000000|2021-02-05 19:40:00|9104.4|9099.4|9104.9|9099.9|9104.9|9099.9|9104.3|9099.3|21
1612554300000|2021-02-05 19:45:00|9104.8|9099.8|9104.8|9099.8|9105.8|9100.8|9104.3|9099.3|41
1612554600000|2021-02-05 19:50:00|9104.9|9099.9|9104.4|9099.4|9106.3|9101.3|9103.8|9098.8|190
1612554900000|2021-02-05 19:55:00|9104.3|9099.3|9104.5|9099.5|9104.8|9099.8|9103.8|9098.8|64
1612555200000|2021-02-05 20:00:00|9104.8|9099.8|9103.8|9098.8|9105.3|9100.3|9103.8|9098.8|26
1612555500000|2021-02-05 20:05:00|9103.9|9098.9|9104.3|9099.3|9105.3|9100.3|9103.8|9098.8|21
1612555800000|2021-02-05 20:10:00|9104.4|9099.4|9103.4|9098.4|9104.4|9099.4|9102.8|9097.8|16
1612556100000|2021-02-05 20:15:00|9103.5|9098.5|9102.3|9097.3|9104|9099|9102.3|9097.3|22
1612556400000|2021-02-05 20:20:00|9102.4|9097.4|9102.4|9097.4|9102.8|9097.8|9102.3|9097.3|30
1612556700000|2021-02-05 20:25:00|9102.3|9097.3|9101.7|9096.7|9102.3|9097.3|9101.3|9096.3|46
1612557000000|2021-02-05 20:30:00|9101.8|9096.8|9101.3|9096.3|9101.8|9096.8|9101.2|9096.2|72
1612557300000|2021-02-05 20:35:00|9101.4|9096.4|9102.3|9097.3|9102.8|9097.8|9101.3|9096.3|10
1612557600000|2021-02-05 20:40:00|9102.2|9097.2|9101.8|9096.8|9102.3|9097.3|9101.5|9096.5|4
1612557900000|2021-02-05 20:45:00|9101.3|9096.3|9099.8|9094.8|9101.3|9096.3|9098.8|9093.8|113
1612558200000|2021-02-05 20:50:00|9099.9|9094.9|9101.8|9096.8|9102.2|9097.2|9099.8|9094.8|41
1612558500000|2021-02-05 20:55:00|9101.3|9096.3|9099.3|9094.3|9101.3|9096.3|9098.9|9093.9|128
1612558800000|2021-02-05 21:00:00|9099.4|9094.4|9099.3|9094.3|9100.3|9095.3|9098.8|9093.8|70
1612559100000|2021-02-05 21:05:00|9099.4|9094.4|9099.3|9094.3|9100.3|9095.3|9099.3|9094.3|21
1612559400000|2021-02-05 21:10:00|9099.4|9094.4|9100.1|9095.1|9100.1|9095.1|9099.4|9094.4|27
1612559700000|2021-02-05 21:15:00|9100.5|9095.5|9099.6|9094.6|9100.6|9095.6|9099.6|9094.6|9
1612560000000|2021-02-05 21:20:00|9100.1|9095.1|9100.5|9095.5|9100.6|9095.6|9100.1|9095.1|12
1612560300000|2021-02-05 21:25:00|9100.6|9095.6|9100.3|9095.3|9100.8|9095.8|9100|9095|6
1612560600000|2021-02-05 21:30:00|9100.2|9095.2|9100.5|9095.5|9100.8|9095.8|9099.8|9094.8|16
1612560900000|2021-02-05 21:35:00|9100.4|9095.4|9100.3|9095.3|9100.8|9095.8|9100.3|9095.3|14
1612561200000|2021-02-05 21:40:00|9100.4|9095.4|9099.8|9094.8|9100.5|9095.5|9099.8|9094.8|4
1612561500000|2021-02-05 21:45:00|9099.7|9094.7|9099.3|9094.3|9099.8|9094.8|9098.8|9093.8|92
1612561800000|2021-02-05 21:50:00|9099.2|9094.2|9098.6|9093.6|9099.5|9094.5|9098.3|9093.3|24
1612562100000|2021-02-05 21:55:00|9098.5|9093.5|9099.6|9092.6|9099.6|9094.3|9097.5|9092.5|27
1612746000000|2021-02-08 01:00:00|9111.6|9106.6|9109.7|9104.7|9111.8|9106.8|9109.4|9104.4|177
1612746300000|2021-02-08 01:05:00|9108.9|9103.9|9110.2|9105.2|9110.2|9105.2|9107.4|9102.4|111
1612746600000|2021-02-08 01:10:00|9110.4|9105.4|9110.2|9105.2|9111.4|9106.4|9109.9|9104.9|45
1612746900000|2021-02-08 01:15:00|9110.4|9105.4|9110.7|9105.7|9111|9106|9109.9|9104.9|6
1612747200000|2021-02-08 01:20:00|9110.4|9105.4|9108.7|9103.7|9110.9|9105.9|9108.7|9103.7|42
1612747500000|2021-02-08 01:25:00|9108.5|9103.5|9110.7|9105.7|9110.7|9105.7|9108.5|9103.5|49
1612747800000|2021-02-08 01:30:00|9110.6|9105.6|9110.7|9105.7|9112.2|9107.2|9110.6|9105.6|65
1612748100000|2021-02-08 01:35:00|9110.5|9105.5|9109.9|9104.9|9110.7|9105.7|9108.4|9103.4|31
1612748400000|2021-02-08 01:40:00|9109.5|9104.5|9110|9105|9110|9105|9108.9|9103.9|28
1612748700000|2021-02-08 01:45:00|9109.9|9104.9|9109.9|9104.9|9110.5|9105.5|9109|9104|4
1612749000000|2021-02-08 01:50:00|9110|9105|9109.7|9104.7|9110.5|9105.5|9109.4|9104.4|26
1612749300000|2021-02-08 01:55:00|9109.6|9104.6|9106.4|9101.4|9109.7|9104.7|9106.4|9101.4|42
1612749600000|2021-02-08 02:00:00|9106.5|9101.5|9107.9|9102.9|9108|9103|9106.5|9101.5|28
1612749900000|2021-02-08 02:05:00|9108.1|9103.1|9111.2|9106.2|9111.2|9106.2|9108|9103|29
1612750200000|2021-02-08 02:10:00|9111.1|9106.1|9109.9|9104.9|9111.3|9106.3|9109.7|9104.7|19
1612750500000|2021-02-08 02:15:00|9110.1|9105.1|9110.7|9105.7|9110.7|9105.7|9109.9|9104.9|6
1612750800000|2021-02-08 02:20:00|9110.9|9105.9|9110.7|9105.7|9111.6|9106.6|9110.5|9105.5|18
1612751100000|2021-02-08 02:25:00|9111.1|9106.1|9110.7|9105.7|9111.2|9106.2|9110.7|9105.7|45
1612751400000|2021-02-08 02:30:00|9110.6|9105.6|9109.7|9104.7|9110.9|9105.9|9109.1|9104.1|27
1612751700000|2021-02-08 02:35:00|9109.8|9104.8|9109.7|9104.7|9109.8|9104.8|9109.1|9104.1|19
1612752000000|2021-02-08 02:40:00|9109.6|9104.6|9110.1|9105.1|9110.1|9105.1|9108.7|9103.7|9
1612752300000|2021-02-08 02:45:00|9109.9|9104.9|9110.1|9105.1|9110.1|9105.1|9109.2|9104.2|31
1612752600000|2021-02-08 02:50:00|9110|9105|9109.7|9104.7|9110.7|9105.7|9109.5|9104.5|25
1612752900000|2021-02-08 02:55:00|9110|9105|9108|9103|9110|9105|9107.7|9102.7|12
1612753200000|2021-02-08 03:00:00|9107.9|9102.9|9107.6|9102.6|9108.6|9103.6|9107.5|9102.5|10
1612753500000|2021-02-08 03:05:00|9107.7|9102.7|9107.8|9102.8|9107.8|9102.8|9107.2|9102.2|19
1612753800000|2021-02-08 03:10:00|9107.7|9102.7|9106.8|9101.8|9107.7|9102.7|9106.7|9101.7|2
1612754100000|2021-02-08 03:15:00|9106.7|9101.7|9106.6|9101.6|9107.1|9102.1|9106.2|9101.2|30
1612754400000|2021-02-08 03:20:00|9106.3|9101.3|9106.7|9101.7|9107.1|9102.1|9106.1|9101.1|37
1612754700000|2021-02-08 03:25:00|9106.8|9101.8|9107.7|9102.7|9107.7|9102.7|9106.2|9101.2|15
1612755000000|2021-02-08 03:30:00|9107.6|9102.6|9107.4|9102.4|9107.7|9102.7|9107|9102|14
1612755300000|2021-02-08 03:35:00|9107.6|9102.6|9107.8|9102.8|9108.1|9103.1|9107.2|9102.2|5
1612755600000|2021-02-08 03:40:00|9107.7|9102.7|9107.6|9102.6|9107.7|9102.7|9106.7|9101.7|15
1612755900000|2021-02-08 03:45:00|9107.7|9102.7|9107.7|9102.7|9108.2|9103.2|9107.5|9102.5|13
1612756200000|2021-02-08 03:50:00|9107.6|9102.6|9107.7|9102.7|9107.7|9102.7|9107.4|9102.4|9
1612756500000|2021-02-08 03:55:00|9107.6|9102.6|9106.7|9101.7|9107.6|9102.6|9106.7|9101.7|3
1612756800000|2021-02-08 04:00:00|9106.5|9101.5|9106.7|9101.7|9106.8|9101.8|9106.5|9101.5|8
1612757100000|2021-02-08 04:05:00|9106.8|9101.8|9106.5|9101.5|9107.2|9102.2|9106.2|9101.2|4
1612757400000|2021-02-08 04:10:00|9106.4|9101.4|9105.9|9100.9|9106.4|9101.4|9105.9|9100.9|25
1612757700000|2021-02-08 04:15:00|9106.1|9101.1|9106.6|9101.6|9106.7|9101.7|9106.1|9101.1|5
1612758000000|2021-02-08 04:20:00|9106.5|9101.5|9106.7|9101.7|9106.7|9101.7|9106.2|9101.2|1
1612758300000|2021-02-08 04:25:00|9106.8|9101.8|9107.2|9102.2|9107.2|9102.2|9106.7|9101.7|4
1612758600000|2021-02-08 04:30:00|9107.3|9102.3|9108.2|9103.2|9108.3|9103.3|9107.2|9102.2|5
1612758900000|2021-02-08 04:35:00|9108.3|9103.3|9107.7|9102.7|9108.3|9103.3|9107.7|9102.7|6
1612759200000|2021-02-08 04:40:00|9107.9|9102.9|9108.1|9103.1|9108.2|9103.2|9107.7|9102.7|2
1612759500000|2021-02-08 04:45:00|9108|9103|9108.2|9103.2|9108.7|9103.7|9107.7|9102.7|6
1612759800000|2021-02-08 04:50:00|9108.3|9103.3|9108.7|9103.7|9108.7|9103.7|9108.2|9103.2|4
1612760100000|2021-02-08 04:55:00|9108.3|9103.3|9109.7|9104.7|9110|9105|9108.2|9103.2|9
1612760400000|2021-02-08 05:00:00|9109.6|9104.6|9107.7|9102.7|9109.6|9104.6|9107.7|9102.7|9
1612760700000|2021-02-08 05:05:00|9107.6|9102.6|9106.7|9101.7|9107.7|9102.7|9106.7|9101.7|4
1612761000000|2021-02-08 05:10:00|9106.8|9101.8|9106.8|9101.8|9107.1|9102.1|9105.9|9100.9|14
1612761300000|2021-02-08 05:15:00|9106.7|9101.7|9105.5|9100.5|9106.7|9101.7|9104.8|9099.8|13
1612761600000|2021-02-08 05:20:00|9105.7|9100.7|9105.4|9100.4|9105.7|9100.7|9105.2|9100.2|7
1612761900000|2021-02-08 05:25:00|9105.2|9100.2|9105.1|9100.1|9105.3|9100.3|9104.7|9099.7|5
1612762200000|2021-02-08 05:30:00|9104.9|9099.9|9105.4|9100.4|9106.2|9101.2|9104.7|9099.7|18
1612762500000|2021-02-08 05:35:00|9105.2|9100.2|9106.7|9101.7|9106.7|9101.7|9105.2|9100.2|3
1612762800000|2021-02-08 05:40:00|9106.8|9101.8|9106.7|9101.7|9106.8|9101.8|9106|9101|18
1612763100000|2021-02-08 05:45:00|9106.6|9101.6|9106.6|9101.6|9106.7|9101.7|9106.1|9101.1|5
1612763400000|2021-02-08 05:50:00|9106.7|9101.7|9107.2|9102.2|9107.3|9102.3|9106.5|9101.5|13
1612763700000|2021-02-08 05:55:00|9107.3|9102.3|9108|9103|9108.2|9103.2|9106.5|9101.5|7
1612764000000|2021-02-08 06:00:00|9107.9|9102.9|9107.7|9102.7|9108.2|9103.2|9106.7|9101.7|14
1612764300000|2021-02-08 06:05:00|9107.8|9102.8|9106.5|9101.5|9108.3|9103.3|9106.2|9101.2|4
1612764600000|2021-02-08 06:10:00|9106.7|9101.7|9107.6|9102.6|9107.7|9102.7|9106.3|9101.3|12
1612764900000|2021-02-08 06:15:00|9107.7|9102.7|9107.1|9102.1|9107.7|9102.7|9106.7|9101.7|7
1612765200000|2021-02-08 06:20:00|9107.2|9102.2|9107.6|9102.6|9107.7|9102.7|9107|9102|3
1612765500000|2021-02-08 06:25:00|9107.7|9102.7|9109.5|9104.5|9109.7|9104.7|9107.7|9102.7|21
1612765800000|2021-02-08 06:30:00|9109.6|9104.6|9108.2|9103.2|9110|9105|9108.2|9103.2|9
1612766100000|2021-02-08 06:35:00|9108.4|9103.4|9108.7|9103.7|9109.3|9104.3|9108.4|9103.4|6
1612766400000|2021-02-08 06:40:00|9108.6|9103.6|9109.7|9104.7|9110.2|9105.2|9108.5|9103.5|9
1612766700000|2021-02-08 06:45:00|9109.5|9104.5|9109.7|9104.7|9109.7|9104.7|9108.7|9103.7|10
1612767000000|2021-02-08 06:50:00|9109.3|9104.3|9109.2|9104.2|9109.7|9104.7|9109|9104|15
1612767300000|2021-02-08 06:55:00|9109|9104|9107.2|9102.2|9109.2|9104.2|9107.2|9102.2|16
1612767600000|2021-02-08 07:00:00|9107|9102|9106.1|9101.1|9107.7|9102.7|9105.4|9100.4|57
1612767900000|2021-02-08 07:05:00|9106.2|9101.2|9108|9103|9108.2|9103.2|9106.2|9101.2|19
1612768200000|2021-02-08 07:10:00|9108.1|9103.1|9108.2|9103.2|9109.9|9104.9|9107.7|9102.7|17
1612768500000|2021-02-08 07:15:00|9108.4|9103.4|9109.9|9104.9|9110|9105|9108.2|9103.2|52
1612768800000|2021-02-08 07:20:00|9110|9105|9108|9103|9110.6|9105.6|9107.9|9102.9|21
1612769100000|2021-02-08 07:25:00|9107.9|9102.9|9107.2|9102.2|9108|9103|9106.8|9101.8|17
1612769400000|2021-02-08 07:30:00|9107.1|9102.1|9106.7|9101.7|9108.5|9103.5|9106.7|9101.7|74
1612769700000|2021-02-08 07:35:00|9107.1|9102.1|9104.7|9099.7|9107.2|9102.2|9104.3|9099.3|30
1612770000000|2021-02-08 07:40:00|9104.6|9099.6|9102.2|9097.2|9104.7|9099.7|9101.7|9096.7|80
1612770300000|2021-02-08 07:45:00|9102.3|9097.3|9100.4|9095.4|9103|9098|9100.4|9095.4|428
1612770600000|2021-02-08 07:50:00|9100.2|9095.2|9102.2|9097.2|9102.2|9097.2|9099.8|9094.8|37
1612770900000|2021-02-08 07:55:00|9102.5|9097.5|9104.7|9099.7|9106.2|9101.2|9102.5|9097.5|45
1612771200000|2021-02-08 08:00:00|9104.8|9099.8|9102.2|9097.2|9105.7|9100.7|9102.2|9097.2|74
1612771500000|2021-02-08 08:05:00|9102.5|9097.5|9102.6|9097.6|9104.7|9099.7|9101.7|9096.7|56
1612771800000|2021-02-08 08:10:00|9102.5|9097.5|9102.6|9097.6|9104|9099|9101.7|9096.7|27
1612772100000|2021-02-08 08:15:00|9102.7|9097.7|9110.2|9105.2|9112.5|9107.5|9102.2|9097.2|100
1612772400000|2021-02-08 08:20:00|9110|9105|9109.4|9104.4|9110.1|9105.1|9106.7|9101.7|108
1612772700000|2021-02-08 08:25:00|9109.2|9104.2|9115|9110|9115.7|9110.7|9108.9|9103.9|91
1612773000000|2021-02-08 08:30:00|9114.9|9109.9|9113.1|9108.1|9115.6|9110.6|9112.6|9107.6|59
1612773300000|2021-02-08 08:35:00|9113.2|9108.2|9113.7|9108.7|9114.5|9109.5|9111.9|9106.9|34
1612773600000|2021-02-08 08:40:00|9114.1|9109.1|9115.6|9110.6|9115.6|9110.6|9113.7|9108.7|69
1612773900000|2021-02-08 08:45:00|9115.5|9110.5|9118.3|9113.3|9118.7|9113.7|9114.2|9109.2|72
1612774200000|2021-02-08 08:50:00|9118.4|9113.4|9117.9|9112.9|9119.2|9114.2|9117.4|9112.4|20
1612774500000|2021-02-08 08:55:00|9117.6|9112.6|9115|9110|9118.2|9113.2|9114.9|9109.9|38
1612774800000|2021-02-08 09:00:00|9115.1|9110.1|9112.7|9107.7|9115.6|9110.6|9111.9|9106.9|104
1612775100000|2021-02-08 09:05:00|9112.9|9107.9|9115.1|9110.1|9115.7|9110.7|9112.9|9107.9|41
1612775400000|2021-02-08 09:10:00|9115.2|9110.2|9116.1|9111.1|9117.1|9112.1|9115.2|9110.2|46
1612775700000|2021-02-08 09:15:00|9116|9111|9117|9112|9118|9113|9115.7|9110.7|45
1612776000000|2021-02-08 09:20:00|9116.7|9111.7|9117.2|9112.2|9119|9114|9116.7|9111.7|27
1612776300000|2021-02-08 09:25:00|9117.1|9112.1|9117.7|9112.7|9118|9113|9115.9|9110.9|49
1612776600000|2021-02-08 09:30:00|9117.6|9112.6|9116.4|9111.4|9118.8|9113.8|9116.3|9111.3|75
1612776900000|2021-02-08 09:35:00|9116.5|9111.5|9116.9|9111.9|9118.5|9113.5|9116.4|9111.4|35
1612777200000|2021-02-08 09:40:00|9117.1|9112.1|9116.2|9111.2|9118.2|9113.2|9116.2|9111.2|43
1612777500000|2021-02-08 09:45:00|9116.1|9111.1|9117.2|9112.2|9117.5|9112.5|9115.4|9110.4|49
1612777800000|2021-02-08 09:50:00|9117.3|9112.3|9116.5|9111.5|9117.5|9112.5|9116.2|9111.2|70
1612778100000|2021-02-08 09:55:00|9116.7|9111.7|9116.7|9111.7|9117.6|9112.6|9116.1|9111.1|24
1612778400000|2021-02-08 10:00:00|9116.6|9111.6|9117.1|9112.1|9117.1|9112.1|9114.9|9109.9|17
1612778700000|2021-02-08 10:05:00|9117|9112|9117.7|9112.7|9118.5|9113.5|9116.8|9111.8|23
1612779000000|2021-02-08 10:10:00|9117.8|9112.8|9119|9114|9120|9115|9117.2|9112.2|29
1612779300000|2021-02-08 10:15:00|9119.2|9114.2|9119|9114|9119.5|9114.5|9118.7|9113.7|21
1612779600000|2021-02-08 10:20:00|9118.9|9113.9|9120|9115|9120|9115|9118.4|9113.4|25
1612779900000|2021-02-08 10:25:00|9119.9|9114.9|9120.1|9115.1|9121.5|9116.5|9119.7|9114.7|151
1612780200000|2021-02-08 10:30:00|9120|9115|9120.8|9115.8|9122|9117|9118.7|9113.7|67
1612780500000|2021-02-08 10:35:00|9121|9116|9120.7|9115.7|9121.5|9116.5|9120.7|9115.7|31
1612780800000|2021-02-08 10:40:00|9120.8|9115.8|9119.2|9114.2|9121|9116|9119.2|9114.2|26
1612781100000|2021-02-08 10:45:00|9119|9114|9115.8|9110.8|9119|9114|9115.7|9110.7|65
1612781400000|2021-02-08 10:50:00|9115.9|9110.9|9117.5|9112.5|9117.5|9112.5|9115.1|9110.1|53
1612781700000|2021-02-08 10:55:00|9117.4|9112.4|9116.7|9111.7|9117.5|9112.5|9116|9111|51
1612782000000|2021-02-08 11:00:00|9116.8|9111.8|9117.8|9112.8|9118.5|9113.5|9116.2|9111.2|43
1612782300000|2021-02-08 11:05:00|9118|9113|9116.5|9111.5|9118|9113|9115.7|9110.7|35
1612782600000|2021-02-08 11:10:00|9116.6|9111.6|9114.7|9109.7|9117.7|9112.7|9114.4|9109.4|77
1612782900000|2021-02-08 11:15:00|9115|9110|9116.5|9111.5|9116.7|9111.7|9115|9110|28
1612783200000|2021-02-08 11:20:00|9116.6|9111.6|9115|9110|9116.6|9111.6|9114.2|9109.2|19
1612783500000|2021-02-08 11:25:00|9114.9|9109.9|9115.2|9110.2|9115.7|9110.7|9114.1|9109.1|32
1612783800000|2021-02-08 11:30:00|9115.3|9110.3|9114.5|9109.5|9116.4|9111.4|9114.5|9109.5|23
1612784100000|2021-02-08 11:35:00|9114.7|9109.7|9112|9107|9115.2|9110.2|9111.7|9106.7|110
1612784400000|2021-02-08 11:40:00|9112.5|9107.5|9113.9|9108.9|9114.2|9109.2|9112.2|9107.2|59
1612784700000|2021-02-08 11:45:00|9114|9109|9116|9111|9116.2|9111.2|9114|9109|39
1612785000000|2021-02-08 11:50:00|9116.1|9111.1|9117|9112|9118|9113|9116.1|9111.1|36
1612785300000|2021-02-08 11:55:00|9116.7|9111.7|9118.5|9113.5|9118.5|9113.5|9116.5|9111.5|29
1612785600000|2021-02-08 12:00:00|9118.4|9113.4|9118.7|9113.7|9119.5|9114.5|9118.1|9113.1|51
1612785900000|2021-02-08 12:05:00|9118.6|9113.6|9119|9114|9119|9114|9118|9113|33
1612786200000|2021-02-08 12:10:00|9118.7|9113.7|9117.2|9112.2|9119.5|9114.5|9117.2|9112.2|32
1612786500000|2021-02-08 12:15:00|9117.3|9112.3|9119.7|9114.7|9120|9115|9116.7|9111.7|25
1612786800000|2021-02-08 12:20:00|9119.6|9114.6|9120.2|9115.2|9120.5|9115.5|9119.2|9114.2|63
1612787100000|2021-02-08 12:25:00|9120.5|9115.5|9121.7|9116.7|9122|9117|9120.2|9115.2|37
1612787400000|2021-02-08 12:30:00|9121.5|9116.5|9120|9115|9122|9117|9119.4|9114.4|31
1612787700000|2021-02-08 12:35:00|9120.2|9115.2|9120.5|9115.5|9122.3|9117.3|9119.2|9114.2|65
1612788000000|2021-02-08 12:40:00|9120.2|9115.2|9123.4|9118.4|9123.7|9118.7|9120.1|9115.1|92
1612788300000|2021-02-08 12:45:00|9123.2|9118.2|9120|9115|9123.2|9118.2|9119.8|9114.8|49
1612788600000|2021-02-08 12:50:00|9119.7|9114.7|9119.2|9114.2|9119.9|9114.9|9118.7|9113.7|32
1612788900000|2021-02-08 12:55:00|9118.9|9113.9|9119.2|9114.2|9119.5|9114.5|9116.8|9111.8|137
1612789200000|2021-02-08 13:00:00|9118.9|9113.9|9119.1|9114.1|9120|9115|9116.9|9111.9|103
1612789500000|2021-02-08 13:05:00|9119|9114|9120.7|9115.7|9121.7|9116.7|9118.9|9113.9|86
1612789800000|2021-02-08 13:10:00|9120.8|9115.8|9120.4|9115.4|9121.7|9116.7|9119.6|9114.6|40
1612790100000|2021-02-08 13:15:00|9120.2|9115.2|9119.5|9114.5|9121|9116|9119.2|9114.2|103
1612790400000|2021-02-08 13:20:00|9119.4|9114.4|9121.2|9116.2|9122.1|9117.1|9119.2|9114.2|55
1612790700000|2021-02-08 13:25:00|9121.3|9116.3|9121.4|9116.4|9122.2|9117.2|9120.7|9115.7|42
1612791000000|2021-02-08 13:30:00|9121.2|9116.2|9120.4|9115.4|9122.5|9117.5|9120.4|9115.4|72
1612791300000|2021-02-08 13:35:00|9120.2|9115.2|9115.9|9110.9|9120.5|9115.5|9115.9|9110.9|102
1612791600000|2021-02-08 13:40:00|9115.7|9110.7|9112.7|9107.7|9116|9111|9112.7|9107.7|68
1612791900000|2021-02-08 13:45:00|9113|9108|9111.9|9106.9|9114.5|9109.5|9110.9|9105.9|80
1612792200000|2021-02-08 13:50:00|9111.7|9106.7|9110.2|9105.2|9112.2|9107.2|9109.9|9104.9|86
1612792500000|2021-02-08 13:55:00|9110|9105|9111.2|9106.2|9111.2|9106.2|9107.4|9102.4|133
1612792800000|2021-02-08 14:00:00|9111.3|9106.3|9111.7|9106.7|9111.7|9106.7|9108.6|9103.6|99
1612793100000|2021-02-08 14:05:00|9111.4|9106.4|9109|9104|9112|9107|9108.8|9103.8|91
1612793400000|2021-02-08 14:10:00|9108.9|9103.9|9105.8|9100.8|9108.9|9103.9|9105|9100|208
1612793700000|2021-02-08 14:15:00|9106|9101|9105|9100|9106.2|9101.2|9104.5|9099.5|197
1612794000000|2021-02-08 14:20:00|9104.9|9099.9|9106.5|9101.5|9106.5|9101.5|9104.2|9099.2|91
1612794300000|2021-02-08 14:25:00|9106.4|9101.4|9104|9099|9106.5|9101.5|9103.9|9098.9|186
1612794600000|2021-02-08 14:30:00|9103.9|9098.9|9097.7|9092.7|9104.2|9099.2|9096.9|9091.9|403
1612794900000|2021-02-08 14:35:00|9097.8|9092.8|9096.2|9091.2|9097.9|9092.9|9095.6|9090.6|206
1612795200000|2021-02-08 14:40:00|9096.4|9091.4|9094.9|9089.9|9097|9092|9092.2|9087.2|345
1612795500000|2021-02-08 14:45:00|9094.8|9089.8|9094.4|9089.4|9094.9|9089.9|9092.5|9087.5|181
1612795800000|2021-02-08 14:50:00|9094.3|9089.3|9094|9089|9096.4|9091.4|9093.5|9088.5|178
1612796100000|2021-02-08 14:55:00|9094.1|9089.1|9095.9|9090.9|9097.4|9092.4|9093.6|9088.6|108
1612796400000|2021-02-08 15:00:00|9095.7|9090.7|9090.7|9085.7|9095.9|9090.9|9090.2|9085.2|251
1612796700000|2021-02-08 15:05:00|9090.5|9085.5|9094.7|9089.7|9095.5|9090.5|9089|9084|228
1612797000000|2021-02-08 15:10:00|9094.5|9089.5|9094.7|9089.7|9096.1|9091.1|9094|9089|165
1612797300000|2021-02-08 15:15:00|9095|9090|9092.4|9087.4|9095|9090|9092|9087|117
1612797600000|2021-02-08 15:20:00|9092.3|9087.3|9093.7|9088.7|9093.9|9088.9|9090.7|9085.7|113
1612797900000|2021-02-08 15:25:00|9093.5|9088.5|9091|9086|9094.9|9089.9|9089.5|9084.5|287
1612798200000|2021-02-08 15:30:00|9091.1|9086.1|9092|9087|9092.5|9087.5|9089.5|9084.5|116
1612798500000|2021-02-08 15:35:00|9091.7|9086.7|9093|9088|9093.8|9088.8|9089.9|9084.9|143
1612798800000|2021-02-08 15:40:00|9092.9|9087.9|9091.7|9086.7|9093.6|9088.6|9091.4|9086.4|69
1612799100000|2021-02-08 15:45:00|9091.5|9086.5|9095.9|9090.9|9095.9|9090.9|9091|9086|119
1612799400000|2021-02-08 15:50:00|9095.5|9090.5|9097|9092|9097.4|9092.4|9093.9|9088.9|220
1612799700000|2021-02-08 15:55:00|9096.5|9091.5|9097.6|9092.6|9097.9|9092.9|9095.9|9090.9|185
1612800000000|2021-02-08 16:00:00|9097.7|9092.7|9096.5|9091.5|9098|9093|9096.2|9091.2|237
1612800300000|2021-02-08 16:05:00|9096.4|9091.4|9096|9091|9097.9|9092.9|9095|9090|84
1612800600000|2021-02-08 16:10:00|9096.1|9091.1|9098.5|9093.5|9098.7|9093.7|9093.9|9088.9|47
1612800900000|2021-02-08 16:15:00|9098.4|9093.4|9103|9098|9103.7|9098.7|9098|9093|140
1612801200000|2021-02-08 16:20:00|9103.1|9098.1|9107.4|9102.4|9107.5|9102.5|9103.1|9098.1|96
1612801500000|2021-02-08 16:25:00|9107.3|9102.3|9103.5|9098.5|9107.3|9102.3|9103.5|9098.5|73
1612801800000|2021-02-08 16:30:00|9103.4|9098.4|9104.6|9099.6|9105.2|9100.2|9102.8|9097.8|83
1612802100000|2021-02-08 16:35:00|9104.8|9099.8|9105.1|9100.1|9105.2|9100.2|9103.1|9098.1|28
1612802400000|2021-02-08 16:40:00|9105|9100|9104.2|9099.2|9106|9101|9103.9|9098.9|54
1612802700000|2021-02-08 16:45:00|9104.6|9099.6|9102.5|9097.5|9104.7|9099.7|9102.5|9097.5|39
1612803000000|2021-02-08 16:50:00|9102.6|9097.6|9098.9|9093.9|9102.6|9097.6|9098.4|9093.4|65
1612803300000|2021-02-08 16:55:00|9099.1|9094.1|9098.9|9093.9|9099.6|9094.6|9098.2|9093.2|62
1612803600000|2021-02-08 17:00:00|9098.8|9093.8|9099.4|9094.4|9100.1|9095.1|9098.3|9093.3|33
1612803900000|2021-02-08 17:05:00|9099.3|9094.3|9097.2|9092.2|9100|9095|9097.2|9092.2|54
1612804200000|2021-02-08 17:10:00|9097.3|9092.3|9097.8|9092.8|9098.9|9093.9|9097.3|9092.3|34
1612804500000|2021-02-08 17:15:00|9097.9|9092.9|9099|9094|9099|9094|9097.2|9092.2|81
1612804800000|2021-02-08 17:20:00|9098.9|9093.9|9097.3|9092.3|9098.9|9093.9|9096.9|9091.9|29
1612805100000|2021-02-08 17:25:00|9097.2|9092.2|9098|9093|9098|9093|9097.1|9092.1|13
1612805400000|2021-02-08 17:30:00|9098.1|9093.1|9097.5|9092.5|9098.9|9093.9|9097.5|9092.5|22
1612805700000|2021-02-08 17:35:00|9097.1|9092.1|9096.4|9091.4|9097.4|9092.4|9096|9091|40
1612806000000|2021-02-08 17:40:00|9096.5|9091.5|9095.5|9090.5|9096.6|9091.6|9095.5|9090.5|23
1612806300000|2021-02-08 17:45:00|9095.6|9090.6|9097.7|9092.7|9097.7|9092.7|9095.5|9090.5|23
1612806600000|2021-02-08 17:50:00|9097.6|9092.6|9099.2|9094.2|9099.2|9094.2|9097.5|9092.5|19
1612806900000|2021-02-08 17:55:00|9099.3|9094.3|9097.5|9092.5|9100.7|9095.7|9097.5|9092.5|46
1612807200000|2021-02-08 18:00:00|9097.6|9092.6|9099.7|9094.7|9099.7|9094.7|9097.5|9092.5|36
1612807500000|2021-02-08 18:05:00|9099.6|9094.6|9098.8|9093.8|9099.9|9094.9|9098.8|9093.8|10
1612807800000|2021-02-08 18:10:00|9098.5|9093.5|9097.7|9092.7|9098.9|9093.9|9097.5|9092.5|33
1612808100000|2021-02-08 18:15:00|9097.6|9092.6|9098.2|9093.2|9098.7|9093.7|9097.6|9092.6|9
1612808400000|2021-02-08 18:20:00|9098.1|9093.1|9097.6|9092.6|9098.2|9093.2|9097|9092|25
1612808700000|2021-02-08 18:25:00|9097.7|9092.7|9097.5|9092.5|9098.2|9093.2|9097.5|9092.5|39
1612809000000|2021-02-08 18:30:00|9097.4|9092.4|9097.2|9092.2|9098|9093|9097.1|9092.1|20
1612809300000|2021-02-08 18:35:00|9097.1|9092.1|9096.9|9091.9|9097.2|9092.2|9096.5|9091.5|19
1612809600000|2021-02-08 18:40:00|9096.7|9091.7|9096.5|9091.5|9096.7|9091.7|9095.9|9090.9|18
1612809900000|2021-02-08 18:45:00|9096.6|9091.6|9096.2|9091.2|9096.7|9091.7|9096|9091|48
1612810200000|2021-02-08 18:50:00|9096.4|9091.4|9097.2|9092.2|9097.2|9092.2|9095.6|9090.6|49
1612810500000|2021-02-08 18:55:00|9097.3|9092.3|9096.9|9091.9|9097.3|9092.3|9096.5|9091.5|32
1612810800000|2021-02-08 19:00:00|9096.7|9091.7|9097.5|9092.5|9097.7|9092.7|9096.5|9091.5|20
1612811100000|2021-02-08 19:05:00|9097.4|9092.4|9096.1|9091.1|9097.4|9092.4|9096.1|9091.1|36
1612811400000|2021-02-08 19:10:00|9096.2|9091.2|9095.7|9090.7|9096.7|9091.7|9095.5|9090.5|45
1612811700000|2021-02-08 19:15:00|9095.6|9090.6|9096.7|9091.7|9096.7|9091.7|9095.6|9090.6|34
1612812000000|2021-02-08 19:20:00|9096.8|9091.8|9095.9|9090.9|9097.2|9092.2|9095.5|9090.5|27
1612812300000|2021-02-08 19:25:00|9095.5|9090.5|9095.5|9090.5|9095.7|9090.7|9095|9090|14
1612812600000|2021-02-08 19:30:00|9095.7|9090.7|9095.6|9090.6|9096.2|9091.2|9095.5|9090.5|16
1612812900000|2021-02-08 19:35:00|9095.7|9090.7|9094.5|9089.5|9095.7|9090.7|9094.1|9089.1|34
1612813200000|2021-02-08 19:40:00|9094.6|9089.6|9095.2|9090.2|9095.2|9090.2|9094.5|9089.5|65
1612813500000|2021-02-08 19:45:00|9095.1|9090.1|9094.6|9089.6|9095.2|9090.2|9092.7|9087.7|99
1612813800000|2021-02-08 19:50:00|9094.5|9089.5|9093.6|9088.6|9094.7|9089.7|9093.5|9088.5|43
1612814100000|2021-02-08 19:55:00|9093.7|9088.7|9092.9|9087.9|9093.9|9088.9|9092.2|9087.2|212
1612814400000|2021-02-08 20:00:00|9093|9088|9095.1|9090.1|9095.2|9090.2|9092.9|9087.9|36
1612814700000|2021-02-08 20:05:00|9095.2|9090.2|9094.7|9089.7|9096.1|9091.1|9094.7|9089.7|63
1612815000000|2021-02-08 20:10:00|9094.2|9089.2|9092.7|9087.7|9094.5|9089.5|9092.7|9087.7|340
1612815300000|2021-02-08 20:15:00|9092.8|9087.8|9093.4|9088.4|9093.4|9088.4|9092.8|9087.8|186
1612815600000|2021-02-08 20:20:00|9093.3|9088.3|9092.2|9087.2|9093.4|9088.4|9091.9|9086.9|160
1612815900000|2021-02-08 20:25:00|9092.4|9087.4|9092.9|9087.9|9093.3|9088.3|9092.2|9087.2|137
1612816200000|2021-02-08 20:30:00|9092.8|9087.8|9092.2|9087.2|9093|9088|9092.1|9087.1|261
1612816500000|2021-02-08 20:35:00|9092.5|9087.5|9091.2|9086.2|9092.5|9087.5|9091.2|9086.2|149
1612816800000|2021-02-08 20:40:00|9091.3|9086.3|9092.3|9087.3|9092.9|9087.9|9091.2|9086.2|207
1612817100000|2021-02-08 20:45:00|9092.2|9087.2|9093.5|9088.5|9093.5|9088.5|9092.1|9087.1|175
1612817400000|2021-02-08 20:50:00|9093.7|9088.7|9093.7|9088.7|9094.2|9089.2|9093.2|9088.2|257
1612817700000|2021-02-08 20:55:00|9094|9089|9094.1|9089.1|9095.2|9090.2|9093.7|9088.7|231
1612818000000|2021-02-08 21:00:00|9094.2|9089.2|9095.7|9090.7|9095.7|9090.7|9094.2|9089.2|85
1612818300000|2021-02-08 21:05:00|9095.3|9090.3|9095.2|9090.2|9095.7|9090.7|9094.7|9089.7|8
1612818600000|2021-02-08 21:10:00|9095.7|9090.7|9096.7|9091.7|9096.7|9091.7|9095.2|9090.2|35
1612818900000|2021-02-08 21:15:00|9096.3|9091.3|9096.4|9091.4|9096.7|9091.7|9096.2|9091.2|27
1612819200000|2021-02-08 21:20:00|9096.7|9091.7|9096.2|9091.2|9096.7|9091.7|9095.7|9090.7|13
1612819500000|2021-02-08 21:25:00|9096.4|9091.4|9096.4|9091.4|9096.7|9091.7|9096.2|9091.2|2
1612819800000|2021-02-08 21:30:00|9096.3|9091.3|9095.7|9090.7|9096.3|9091.3|9095.3|9090.3|19
1612820100000|2021-02-08 21:35:00|9095.9|9090.9|9095.7|9090.7|9095.9|9090.9|9095.6|9090.6|3
1612820400000|2021-02-08 21:40:00|9095.5|9090.5|9095.7|9090.7|9095.7|9090.7|9095.3|9090.3|27
1612820700000|2021-02-08 21:45:00|9095.6|9090.6|9095.7|9090.7|9096.5|9091.5|9094.7|9089.7|45
1612821000000|2021-02-08 21:50:00|9095.6|9090.6|9095|9090|9095.7|9090.7|9094.2|9089.2|35
1612821300000|2021-02-08 21:55:00|9094.8|9089.8|9092|9087|9095.3|9090.3|9092|9087|48
1612832400000|2021-02-09 01:00:00|9089.3|9084.3|9088.7|9083.7|9089.8|9084.8|9087.3|9082.3|54
1612832700000|2021-02-09 01:05:00|9088.8|9083.8|9090.4|9085.4|9090.7|9085.7|9088.8|9083.8|11
1612833000000|2021-02-09 01:10:00|9090.3|9085.3|9090.8|9085.8|9090.8|9085.8|9089.7|9084.7|16
1612833300000|2021-02-09 01:15:00|9090.7|9085.7|9087.7|9082.7|9090.8|9085.8|9087.3|9082.3|14
1612833600000|2021-02-09 01:20:00|9087.6|9082.6|9086.9|9081.9|9088.2|9083.2|9086.6|9081.6|55
1612833900000|2021-02-09 01:25:00|9087.1|9082.1|9085.7|9080.7|9087.1|9082.1|9085.2|9080.2|73
1612834200000|2021-02-09 01:30:00|9085.6|9080.6|9087.8|9082.8|9088.2|9083.2|9085.2|9080.2|22
1612834500000|2021-02-09 01:35:00|9087.7|9082.7|9087.7|9082.7|9088.4|9083.4|9087.2|9082.2|60
1612834800000|2021-02-09 01:40:00|9087.9|9082.9|9088.5|9083.5|9089.2|9084.2|9087.9|9082.9|4
1612835100000|2021-02-09 01:45:00|9088.2|9083.2|9087.7|9082.7|9088.2|9083.2|9086.8|9081.8|42
1612835400000|2021-02-09 01:50:00|9087.6|9082.6|9087.5|9082.5|9088.2|9083.2|9087.2|9082.2|8
1612835700000|2021-02-09 01:55:00|9087.2|9082.2|9087.5|9082.5|9087.5|9082.5|9086.7|9081.7|25
1612836000000|2021-02-09 02:00:00|9087.4|9082.4|9085.7|9080.7|9087.5|9082.5|9085.2|9080.2|40
1612836300000|2021-02-09 02:05:00|9085.8|9080.8|9086.7|9081.7|9087.3|9082.3|9085.7|9080.7|3
1612836600000|2021-02-09 02:10:00|9086.6|9081.6|9079.2|9074.2|9086.6|9081.6|9078.4|9073.4|217
1612836900000|2021-02-09 02:15:00|9079.3|9074.3|9079|9074|9080.2|9075.2|9078.4|9073.4|207
1612837200000|2021-02-09 02:20:00|9079.2|9074.2|9077.3|9072.3|9079.7|9074.7|9076.7|9071.7|231
1612837500000|2021-02-09 02:25:00|9077.2|9072.2|9075.5|9070.5|9077.2|9072.2|9075.2|9070.2|81
1612837800000|2021-02-09 02:30:00|9075.7|9070.7|9075.7|9070.7|9076.3|9071.3|9075.2|9070.2|54
1612838100000|2021-02-09 02:35:00|9075.9|9070.9|9073.4|9068.4|9076.2|9071.2|9073.2|9068.2|34
1612838400000|2021-02-09 02:40:00|9073.5|9068.5|9076.3|9071.3|9076.4|9071.4|9073.2|9068.2|60
1612838700000|2021-02-09 02:45:00|9076.2|9071.2|9074.8|9069.8|9076.2|9071.2|9074.6|9069.6|91
1612839000000|2021-02-09 02:50:00|9074.7|9069.7|9072.2|9067.2|9074.7|9069.7|9071.7|9066.7|45
1612839300000|2021-02-09 02:55:00|9071.7|9066.7|9072.7|9067.7|9073.1|9068.1|9071.2|9066.2|62
1612839600000|2021-02-09 03:00:00|9072.8|9067.8|9073.7|9068.7|9074.7|9069.7|9072.7|9067.7|40
1612839900000|2021-02-09 03:05:00|9073.5|9068.5|9073.7|9068.7|9073.7|9068.7|9073.2|9068.2|25
1612840200000|2021-02-09 03:10:00|9074.2|9069.2|9073.4|9068.4|9074.2|9069.2|9073.2|9068.2|10
1612840500000|2021-02-09 03:15:00|9073.2|9068.2|9072.2|9067.2|9073.7|9068.7|9071.8|9066.8|15
1612840800000|2021-02-09 03:20:00|9071.9|9066.9|9072.9|9067.9|9073.7|9068.7|9071.7|9066.7|18
1612841100000|2021-02-09 03:25:00|9072.8|9067.8|9072.7|9067.7|9074.2|9069.2|9072.2|9067.2|20
1612841400000|2021-02-09 03:30:00|9072.8|9067.8|9072.8|9067.8|9073.2|9068.2|9072|9067|14
1612841700000|2021-02-09 03:35:00|9072.7|9067.7|9074.3|9069.3|9074.4|9069.4|9072.7|9067.7|12
1612842000000|2021-02-09 03:40:00|9074.1|9069.1|9073.5|9068.5|9074.7|9069.7|9073.2|9068.2|12
1612842300000|2021-02-09 03:45:00|9073.7|9068.7|9074.2|9069.2|9074.4|9069.4|9073.7|9068.7|16
1612842600000|2021-02-09 03:50:00|9074|9069|9073.2|9068.2|9074.4|9069.4|9073.1|9068.1|13
1612842900000|2021-02-09 03:55:00|9073.4|9068.4|9074.7|9069.7|9075.2|9070.2|9073.4|9068.4|7
1612843200000|2021-02-09 04:00:00|9074.6|9069.6|9074.9|9069.9|9075.2|9070.2|9074.2|9069.2|39
1612843500000|2021-02-09 04:05:00|9075|9070|9074.7|9069.7|9075.2|9070.2|9074.7|9069.7|55
1612843800000|2021-02-09 04:10:00|9074.3|9069.3|9074.3|9069.3|9074.8|9069.8|9073.7|9068.7|22
1612844100000|2021-02-09 04:15:00|9074.2|9069.2|9074.7|9069.7|9074.7|9069.7|9074.2|9069.2|13
1612844400000|2021-02-09 04:20:00|9074.3|9069.3|9073.7|9068.7|9074.7|9069.7|9073.7|9068.7|6
1612844700000|2021-02-09 04:25:00|9073.6|9068.6|9072.2|9067.2|9073.7|9068.7|9071.9|9066.9|7
1612845000000|2021-02-09 04:30:00|9072.3|9067.3|9072.2|9067.2|9072.5|9067.5|9072.2|9067.2|8
1612845300000|2021-02-09 04:35:00|9072.6|9067.6|9072.2|9067.2|9072.7|9067.7|9071.8|9066.8|4
1612845600000|2021-02-09 04:40:00|9072.7|9067.7|9072.3|9067.3|9072.7|9067.7|9072.3|9067.3|9
1612845900000|2021-02-09 04:45:00|9072.7|9067.7|9072.3|9067.3|9072.8|9067.8|9072.2|9067.2|10
1612846200000|2021-02-09 04:50:00|9072.4|9067.4|9073.7|9068.7|9074.2|9069.2|9072.2|9067.2|13
1612846500000|2021-02-09 04:55:00|9073.3|9068.3|9074.7|9069.7|9074.7|9069.7|9073.3|9068.3|23
1612846800000|2021-02-09 05:00:00|9074.2|9069.2|9073.2|9068.2|9074.2|9069.2|9072.7|9067.7|12
1612847100000|2021-02-09 05:05:00|9072.7|9067.7|9073.6|9068.6|9073.9|9068.9|9072.7|9067.7|18
1612847400000|2021-02-09 05:10:00|9073.4|9068.4|9072|9067|9073.4|9068.4|9071.7|9066.7|12
1612847700000|2021-02-09 05:15:00|9072.2|9067.2|9072.2|9067.2|9072.7|9067.7|9072.1|9067.1|4
1612848000000|2021-02-09 05:20:00|9072.6|9067.6|9071.7|9066.7|9072.7|9067.7|9071.7|9066.7|5
1612848300000|2021-02-09 05:25:00|9071.8|9066.8|9073.2|9068.2|9073.2|9068.2|9071.7|9066.7|6
1612848600000|2021-02-09 05:30:00|9073.3|9068.3|9073.2|9068.2|9073.4|9068.4|9072.7|9067.7|3
1612848900000|2021-02-09 05:35:00|9073.1|9068.1|9073.7|9068.7|9074|9069|9073|9068|23
1612849200000|2021-02-09 05:40:00|9073.8|9068.8|9073.2|9068.2|9074.7|9069.7|9072.8|9067.8|8
1612849500000|2021-02-09 05:45:00|9073.3|9068.3|9073.2|9068.2|9074.1|9069.1|9073.2|9068.2|4
1612849800000|2021-02-09 05:50:00|9072.7|9067.7|9073.2|9068.2|9073.7|9068.7|9072.2|9067.2|6
1612850100000|2021-02-09 05:55:00|9073.1|9068.1|9073.2|9068.2|9073.7|9068.7|9072.2|9067.2|8
1612850400000|2021-02-09 06:00:00|9073.3|9068.3|9073.2|9068.2|9074.8|9069.8|9073.2|9068.2|14
1612850700000|2021-02-09 06:05:00|9073.3|9068.3|9073.2|9068.2|9073.8|9068.8|9073.2|9068.2|2
1612851000000|2021-02-09 06:10:00|9073.3|9068.3|9071.2|9066.2|9073.7|9068.7|9071.2|9066.2|16
1612851300000|2021-02-09 06:15:00|9071.3|9066.3|9071.2|9066.2|9071.7|9066.7|9070.7|9065.7|30
1612851600000|2021-02-09 06:20:00|9071.3|9066.3|9073|9068|9073|9068|9071.3|9066.3|17
1612851900000|2021-02-09 06:25:00|9073.2|9068.2|9073.2|9068.2|9074|9069|9072.7|9067.7|35
1612852200000|2021-02-09 06:30:00|9073.3|9068.3|9074.4|9069.4|9075|9070|9073.2|9068.2|69
1612852500000|2021-02-09 06:35:00|9074.5|9069.5|9073|9068|9074.5|9069.5|9072.7|9067.7|6
1612852800000|2021-02-09 06:40:00|9072.9|9067.9|9072.2|9067.2|9073|9068|9071.5|9066.5|13
1612853100000|2021-02-09 06:45:00|9072.1|9067.1|9073|9068|9073|9068|9071.9|9066.9|14
1612853400000|2021-02-09 06:50:00|9073.4|9068.4|9074.7|9069.7|9075|9070|9073.2|9068.2|30
1612853700000|2021-02-09 06:55:00|9075|9070|9074.7|9069.7|9075.7|9070.7|9074.7|9069.7|53
1612854000000|2021-02-09 07:00:00|9074.6|9069.6|9073.2|9068.2|9074.7|9069.7|9072.2|9067.2|107
1612854300000|2021-02-09 07:05:00|9073.1|9068.1|9072|9067|9074.2|9069.2|9071.7|9066.7|34
1612854600000|2021-02-09 07:10:00|9072.2|9067.2|9071.2|9066.2|9072.7|9067.7|9070.7|9065.7|39
1612854900000|2021-02-09 07:15:00|9071|9066|9068.4|9063.4|9071.5|9066.5|9068.2|9063.2|81
1612855200000|2021-02-09 07:20:00|9068.5|9063.5|9069.2|9064.2|9070.2|9065.2|9066.9|9061.9|123
1612855500000|2021-02-09 07:25:00|9069.4|9064.4|9070.2|9065.2|9071.9|9066.9|9069.2|9064.2|35
1612855800000|2021-02-09 07:30:00|9070.3|9065.3|9071.7|9066.7|9072.2|9067.2|9070.2|9065.2|16
1612856100000|2021-02-09 07:35:00|9071.9|9066.9|9071.8|9066.8|9072.2|9067.2|9070.2|9065.2|14
1612856400000|2021-02-09 07:40:00|9071.7|9066.7|9072.5|9067.5|9073|9068|9071.2|9066.2|25
1612856700000|2021-02-09 07:45:00|9072.4|9067.4|9071.7|9066.7|9073.7|9068.7|9071.2|9066.2|89
1612857000000|2021-02-09 07:50:00|9071.6|9066.6|9071.7|9066.7|9072.2|9067.2|9070.2|9065.2|68
1612857300000|2021-02-09 07:55:00|9071.9|9066.9|9070.7|9065.7|9072.2|9067.2|9068.7|9063.7|84
1612857600000|2021-02-09 08:00:00|9070.8|9065.8|9072.9|9067.9|9073.2|9068.2|9067.7|9062.7|153
1612857900000|2021-02-09 08:05:00|9072.8|9067.8|9071.6|9066.6|9073.2|9068.2|9071.2|9066.2|73
1612858200000|2021-02-09 08:10:00|9071.4|9066.4|9072.3|9067.3|9072.6|9067.6|9069.2|9064.2|41
1612858500000|2021-02-09 08:15:00|9072.5|9067.5|9077|9072|9077.1|9072.1|9071.3|9066.3|138
1612858800000|2021-02-09 08:20:00|9077.2|9072.2|9078|9073|9079|9074|9076.2|9071.2|132
1612859100000|2021-02-09 08:25:00|9077.8|9072.8|9080.2|9075.2|9080.9|9075.9|9077.2|9072.2|97
1612859400000|2021-02-09 08:30:00|9079.7|9074.7|9079.1|9074.1|9079.7|9074.7|9077.2|9072.2|85
1612859700000|2021-02-09 08:35:00|9078.9|9073.9|9075.7|9070.7|9079.3|9074.3|9075.7|9070.7|29
1612860000000|2021-02-09 08:40:00|9075.8|9070.8|9068.8|9063.8|9075.8|9070.8|9068.7|9063.7|88
1612860300000|2021-02-09 08:45:00|9068.9|9063.9|9066.6|9061.6|9069.1|9064.1|9063.5|9058.5|293
1612860600000|2021-02-09 08:50:00|9066.5|9061.5|9066.4|9061.4|9067.9|9062.9|9064.6|9059.6|70
1612860900000|2021-02-09 08:55:00|9066.3|9061.3|9062.7|9057.7|9066.4|9061.4|9062.5|9057.5|139
1612861200000|2021-02-09 09:00:00|9062.5|9057.5|9063.8|9058.8|9063.9|9058.9|9059.3|9054.3|176
1612861500000|2021-02-09 09:05:00|9063.9|9058.9|9061|9056|9064.6|9059.6|9061|9056|45
1612861800000|2021-02-09 09:10:00|9061.4|9056.4|9059.7|9054.7|9061.5|9056.5|9059.4|9054.4|84
1612862100000|2021-02-09 09:15:00|9059.8|9054.8|9060|9055|9060.5|9055.5|9058|9053|167
1612862400000|2021-02-09 09:20:00|9059.9|9054.9|9058.2|9053.2|9060|9055|9056.5|9051.5|149
1612862700000|2021-02-09 09:25:00|9058.4|9053.4|9059.9|9054.9|9061.7|9056.7|9058.3|9053.3|72
1612863000000|2021-02-09 09:30:00|9059.5|9054.5|9055|9050|9059.9|9054.9|9054.2|9049.2|283
1612863300000|2021-02-09 09:35:00|9054.8|9049.8|9055.4|9050.4|9056.5|9051.5|9054.8|9049.8|151
1612863600000|2021-02-09 09:40:00|9055.3|9050.3|9054.5|9049.5|9056|9051|9051.9|9046.9|363
1612863900000|2021-02-09 09:45:00|9054.6|9049.6|9053.5|9048.5|9055.9|9050.9|9053.2|9048.2|75
1612864200000|2021-02-09 09:50:00|9053.4|9048.4|9052.5|9047.5|9054.5|9049.5|9052.4|9047.4|51
1612864500000|2021-02-09 09:55:00|9052.9|9047.9|9053|9048|9053.4|9048.4|9049.5|9044.5|163
1612864800000|2021-02-09 10:00:00|9053.1|9048.1|9053.5|9048.5|9054.8|9049.8|9053|9048|66
1612865100000|2021-02-09 10:05:00|9053.6|9048.6|9054|9049|9055.3|9050.3|9053.5|9048.5|49
1612865400000|2021-02-09 10:10:00|9053.9|9048.9|9055.4|9050.4|9055.5|9050.5|9053|9048|39
1612865700000|2021-02-09 10:15:00|9055.3|9050.3|9056.2|9051.2|9056.9|9051.9|9054.9|9049.9|51
1612866000000|2021-02-09 10:20:00|9056|9051|9059.1|9054.1|9059.2|9054.2|9056|9051|60
1612866300000|2021-02-09 10:25:00|9059|9054|9058|9053|9059.1|9054.1|9057.5|9052.5|27
1612866600000|2021-02-09 10:30:00|9057.7|9052.7|9056.9|9051.9|9057.9|9052.9|9056.4|9051.4|51
1612866900000|2021-02-09 10:35:00|9057|9052|9054|9049|9057|9052|9053.5|9048.5|43
1612867200000|2021-02-09 10:40:00|9054.2|9049.2|9055.4|9050.4|9056.2|9051.2|9053.1|9048.1|52
1612867500000|2021-02-09 10:45:00|9055.5|9050.5|9055|9050|9055.9|9050.9|9054|9049|15
1612867800000|2021-02-09 10:50:00|9055.1|9050.1|9054.4|9049.4|9055.2|9050.2|9053.5|9048.5|27
1612868100000|2021-02-09 10:55:00|9054.6|9049.6|9058.7|9053.7|9058.7|9053.7|9054.6|9049.6|63
1612868400000|2021-02-09 11:00:00|9059|9054|9059.6|9054.6|9060.6|9055.6|9058.4|9053.4|65
1612868700000|2021-02-09 11:05:00|9059.7|9054.7|9061.5|9056.5|9061.8|9056.8|9059.4|9054.4|47
1612869000000|2021-02-09 11:10:00|9061.4|9056.4|9062.5|9057.5|9063.4|9058.4|9061.1|9056.1|48
1612869300000|2021-02-09 11:15:00|9062.7|9057.7|9061.7|9056.7|9063.4|9058.4|9061.7|9056.7|36
1612869600000|2021-02-09 11:20:00|9061.9|9056.9|9061.4|9056.4|9062.1|9057.1|9060.3|9055.3|38
1612869900000|2021-02-09 11:25:00|9061.6|9056.6|9061|9056|9062.2|9057.2|9059.8|9054.8|24
1612870200000|2021-02-09 11:30:00|9060.9|9055.9|9060|9055|9061|9056|9060|9055|17
1612870500000|2021-02-09 11:35:00|9059.9|9054.9|9060.4|9055.4|9060.4|9055.4|9059.9|9054.9|66
1612870800000|2021-02-09 11:40:00|9060.5|9055.5|9057.9|9052.9|9060.5|9055.5|9057.8|9052.8|114
1612871100000|2021-02-09 11:45:00|9057.8|9052.8|9058.2|9053.2|9058.9|9053.9|9057.8|9052.8|28
1612871400000|2021-02-09 11:50:00|9058.3|9053.3|9056.5|9051.5|9058.6|9053.6|9056.5|9051.5|31
1612871700000|2021-02-09 11:55:00|9056.6|9051.6|9057.5|9052.5|9058.2|9053.2|9056.5|9051.5|37
1612872000000|2021-02-09 12:00:00|9057.6|9052.6|9058|9053|9058.9|9053.9|9057.4|9052.4|54
1612872300000|2021-02-09 12:05:00|9058.1|9053.1|9060.2|9055.2|9060.9|9055.9|9057.5|9052.5|31
1612872600000|2021-02-09 12:10:00|9060.3|9055.3|9060.2|9055.2|9061.5|9056.5|9059.5|9054.5|57
1612872900000|2021-02-09 12:15:00|9060|9055|9058.5|9053.5|9060.5|9055.5|9058.5|9053.5|17
1612873200000|2021-02-09 12:20:00|9058.7|9053.7|9057.7|9052.7|9058.7|9053.7|9056.7|9051.7|49
1612873500000|2021-02-09 12:25:00|9058|9053|9058.5|9053.5|9059.5|9054.5|9057.5|9052.5|50
1612873800000|2021-02-09 12:30:00|9058.6|9053.6|9057.5|9052.5|9058.9|9053.9|9056.5|9051.5|51
1612874100000|2021-02-09 12:35:00|9057.4|9052.4|9057.5|9052.5|9059.5|9054.5|9056.7|9051.7|30
1612874400000|2021-02-09 12:40:00|9057.4|9052.4|9059.5|9054.5|9060|9055|9057.4|9052.4|73
1612874700000|2021-02-09 12:45:00|9059.6|9054.6|9061.4|9056.4|9061.8|9056.8|9059.5|9054.5|30
1612875000000|2021-02-09 12:50:00|9061.5|9056.5|9060.4|9055.4|9061.5|9056.5|9060.4|9055.4|29
1612875300000|2021-02-09 12:55:00|9060.2|9055.2|9060.4|9055.4|9061|9056|9059|9054|63
1612875600000|2021-02-09 13:00:00|9060.2|9055.2|9058.2|9053.2|9061.7|9056.7|9058.2|9053.2|61
1612875900000|2021-02-09 13:05:00|9058.3|9053.3|9058.4|9053.4|9059.8|9054.8|9056.6|9051.6|138
1612876200000|2021-02-09 13:10:00|9058.5|9053.5|9056.4|9051.4|9059|9054|9056.4|9051.4|77
1612876500000|2021-02-09 13:15:00|9056.3|9051.3|9060.1|9055.1|9060.7|9055.7|9056.2|9051.2|80
1612876800000|2021-02-09 13:20:00|9060.2|9055.2|9058.2|9053.2|9061.7|9056.7|9057.7|9052.7|81
1612877100000|2021-02-09 13:25:00|9058.5|9053.5|9061.3|9056.3|9062.7|9057.7|9058.3|9053.3|126
1612877400000|2021-02-09 13:30:00|9061.4|9056.4|9066.6|9061.6|9066.6|9061.6|9060.7|9055.7|132
1612877700000|2021-02-09 13:35:00|9066.5|9061.5|9064.4|9059.4|9066.7|9061.7|9063.5|9058.5|135
1612878000000|2021-02-09 13:40:00|9064.6|9059.6|9063.4|9058.4|9064.8|9059.8|9063.4|9058.4|28
1612878300000|2021-02-09 13:45:00|9063.5|9058.5|9061.6|9056.6|9063.6|9058.6|9061.6|9056.6|50
1612878600000|2021-02-09 13:50:00|9061.7|9056.7|9062.4|9057.4|9062.7|9057.7|9061.6|9056.6|37
1612878900000|2021-02-09 13:55:00|9062.2|9057.2|9058.4|9053.4|9062.7|9057.7|9057.7|9052.7|70
1612879200000|2021-02-09 14:00:00|9058.2|9053.2|9062.5|9057.5|9064.9|9059.9|9058.2|9053.2|163
1612879500000|2021-02-09 14:05:00|9062.7|9057.7|9063.7|9058.7|9065.8|9060.8|9061.3|9056.3|36
1612879800000|2021-02-09 14:10:00|9063.8|9058.8|9064.4|9059.4|9065.8|9060.8|9063.7|9058.7|37
1612880100000|2021-02-09 14:15:00|9064.3|9059.3|9062|9057|9064.7|9059.7|9062|9057|76
1612880400000|2021-02-09 14:20:00|9061.7|9056.7|9061.7|9056.7|9063.9|9058.9|9061.4|9056.4|44
1612880700000|2021-02-09 14:25:00|9062|9057|9062.4|9057.4|9062.7|9057.7|9060.4|9055.4|69
1612881000000|2021-02-09 14:30:00|9062.2|9057.2|9058.5|9053.5|9063.2|9058.2|9057.7|9052.7|167
1612881300000|2021-02-09 14:35:00|9058.4|9053.4|9062.5|9057.5|9062.6|9057.6|9057.5|9052.5|167
1612881600000|2021-02-09 14:40:00|9062.7|9057.7|9060.2|9055.2|9066.6|9061.6|9059.6|9054.6|214
1612881900000|2021-02-09 14:45:00|9060.3|9055.3|9059.7|9054.7|9061.7|9056.7|9058.4|9053.4|161
1612882200000|2021-02-09 14:50:00|9059.4|9054.4|9061|9056|9061.3|9056.3|9056.9|9051.9|137
1612882500000|2021-02-09 14:55:00|9061.2|9056.2|9063|9058|9063.7|9058.7|9058.7|9053.7|108
1612882800000|2021-02-09 15:00:00|9062.7|9057.7|9062.4|9057.4|9063.7|9058.7|9059.4|9054.4|76
1612883100000|2021-02-09 15:05:00|9062.7|9057.7|9059.2|9054.2|9065.5|9060.5|9059.1|9054.1|75
1612883400000|2021-02-09 15:10:00|9059.1|9054.1|9058.4|9053.4|9059.4|9054.4|9057.7|9052.7|118
1612883700000|2021-02-09 15:15:00|9058.5|9053.5|9060.6|9055.6|9060.6|9055.6|9057.9|9052.9|58
1612884000000|2021-02-09 15:20:00|9060.7|9055.7|9056.2|9051.2|9060.7|9055.7|9054.9|9049.9|95
1612884300000|2021-02-09 15:25:00|9056.3|9051.3|9057.5|9052.5|9058.2|9053.2|9055.4|9050.4|37
1612884600000|2021-02-09 15:30:00|9057.7|9052.7|9058.2|9053.2|9058.5|9053.5|9056.4|9051.4|75
1612884900000|2021-02-09 15:35:00|9058.3|9053.3|9058.9|9053.9|9060.2|9055.2|9056.9|9051.9|53
1612885200000|2021-02-09 15:40:00|9058.6|9053.6|9056.6|9051.6|9058.6|9053.6|9056.4|9051.4|36
1612885500000|2021-02-09 15:45:00|9056.7|9051.7|9054.9|9049.9|9058.9|9053.9|9054.9|9049.9|56
1612885800000|2021-02-09 15:50:00|9055.1|9050.1|9056.9|9051.9|9057.2|9052.2|9053.7|9048.7|129
1612886100000|2021-02-09 15:55:00|9057.1|9052.1|9056.7|9051.7|9058.7|9053.7|9056.7|9051.7|61
1612886400000|2021-02-09 16:00:00|9056.5|9051.5|9058.9|9053.9|9059.9|9054.9|9056.2|9051.2|76
1612886700000|2021-02-09 16:05:00|9058.7|9053.7|9060.4|9055.4|9060.9|9055.9|9057.2|9052.2|57
1612887000000|2021-02-09 16:10:00|9060.3|9055.3|9060.4|9055.4|9061.5|9056.5|9059.4|9054.4|113
1612887300000|2021-02-09 16:15:00|9060.5|9055.5|9062.5|9057.5|9062.5|9057.5|9060.2|9055.2|46
1612887600000|2021-02-09 16:20:00|9062.3|9057.3|9061.7|9056.7|9062.9|9057.9|9060.7|9055.7|49
1612887900000|2021-02-09 16:25:00|9061.3|9056.3|9060.7|9055.7|9062.3|9057.3|9059.3|9054.3|59
1612888200000|2021-02-09 16:30:00|9060.4|9055.4|9059.6|9054.6|9060.5|9055.5|9059.1|9054.1|76
1612888500000|2021-02-09 16:35:00|9059.7|9054.7|9057.9|9052.9|9059.7|9054.7|9057.7|9052.7|37
1612888800000|2021-02-09 16:40:00|9058|9053|9056.4|9051.4|9058|9053|9055.3|9050.3|46
1612889100000|2021-02-09 16:45:00|9056.5|9051.5|9055.7|9050.7|9057.4|9052.4|9055.7|9050.7|61
1612889400000|2021-02-09 16:50:00|9055.5|9050.5|9054.5|9049.5|9055.9|9050.9|9054.3|9049.3|25
1612889700000|2021-02-09 16:55:00|9054.4|9049.4|9054.2|9049.2|9054.8|9049.8|9053.4|9048.4|62
1612890000000|2021-02-09 17:00:00|9054.3|9049.3|9053.7|9048.7|9054.4|9049.4|9053.7|9048.7|27
1612890300000|2021-02-09 17:05:00|9053.5|9048.5|9053|9048|9054|9049|9053|9048|55
1612890600000|2021-02-09 17:10:00|9052.9|9047.9|9053|9048|9053.7|9048.7|9052.9|9047.9|31
1612890900000|2021-02-09 17:15:00|9052.9|9047.9|9053.1|9048.1|9053.2|9048.2|9052.5|9047.5|40
1612891200000|2021-02-09 17:20:00|9053|9048|9051|9046|9053|9048|9050.4|9045.4|123
1612891500000|2021-02-09 17:25:00|9051.1|9046.1|9052.4|9047.4|9052.4|9047.4|9051.1|9046.1|51
1612891800000|2021-02-09 17:30:00|9052.3|9047.3|9053.4|9048.4|9053.4|9048.4|9052.2|9047.2|54
1612892100000|2021-02-09 17:35:00|9053.3|9048.3|9051.9|9046.9|9053.4|9048.4|9051.9|9046.9|60
1612892400000|2021-02-09 17:40:00|9051.7|9046.7|9050.5|9045.5|9053|9048|9050.5|9045.5|54
1612892700000|2021-02-09 17:45:00|9050.6|9045.6|9051|9046|9052|9047|9050.5|9045.5|85
1612893000000|2021-02-09 17:50:00|9051.1|9046.1|9052.5|9047.5|9052.7|9047.7|9051|9046|19
1612893300000|2021-02-09 17:55:00|9052.4|9047.4|9051.5|9046.5|9052.4|9047.4|9051|9046|165
1612893600000|2021-02-09 18:00:00|9051.4|9046.4|9051.4|9046.4|9051.9|9046.9|9051|9046|40
1612893900000|2021-02-09 18:05:00|9051.5|9046.5|9054.2|9049.2|9054.2|9049.2|9051.5|9046.5|30
1612894200000|2021-02-09 18:10:00|9054.1|9049.1|9052.9|9047.9|9054.1|9049.1|9052.7|9047.7|44
1612894500000|2021-02-09 18:15:00|9053|9048|9052.7|9047.7|9053.3|9048.3|9052.2|9047.2|17
1612894800000|2021-02-09 18:20:00|9052.9|9047.9|9053.2|9048.2|9053.8|9048.8|9052.4|9047.4|39
1612895100000|2021-02-09 18:25:00|9053.3|9048.3|9053.4|9048.4|9053.7|9048.7|9053.2|9048.2|8
1612895400000|2021-02-09 18:30:00|9053.5|9048.5|9054.2|9049.2|9054.2|9049.2|9053.4|9048.4|10
1612895700000|2021-02-09 18:35:00|9054.5|9049.5|9054.4|9049.4|9055|9050|9054.2|9049.2|47
1612896000000|2021-02-09 18:40:00|9054.3|9049.3|9053.9|9048.9|9054.4|9049.4|9053.3|9048.3|26
1612896300000|2021-02-09 18:45:00|9054|9049|9053.7|9048.7|9054|9049|9052.7|9047.7|85
1612896600000|2021-02-09 18:50:00|9054|9049|9053.2|9048.2|9054|9049|9053.2|9048.2|19
1612896900000|2021-02-09 18:55:00|9052.9|9047.9|9052.4|9047.4|9053|9048|9052.1|9047.1|59
1612897200000|2021-02-09 19:00:00|9052.3|9047.3|9050.7|9045.7|9052.3|9047.3|9050.2|9045.2|93
1612897500000|2021-02-09 19:05:00|9050.5|9045.5|9050.9|9045.9|9051.9|9046.9|9050.3|9045.3|32
1612897800000|2021-02-09 19:10:00|9050.5|9045.5|9050.9|9045.9|9051.2|9046.2|9050.4|9045.4|15
1612898100000|2021-02-09 19:15:00|9050.8|9045.8|9050.4|9045.4|9051|9046|9050.3|9045.3|19
1612898400000|2021-02-09 19:20:00|9050.1|9045.1|9048.2|9043.2|9050.4|9045.4|9048.2|9043.2|80
1612898700000|2021-02-09 19:25:00|9047.9|9042.9|9046.9|9041.9|9048.2|9043.2|9046.9|9041.9|134
1612899000000|2021-02-09 19:30:00|9046.8|9041.8|9044.9|9039.9|9047.5|9042.5|9043.8|9038.8|349
1612899300000|2021-02-09 19:35:00|9044.8|9039.8|9043|9038|9045.3|9040.3|9042.6|9037.6|229
1612899600000|2021-02-09 19:40:00|9043.1|9038.1|9044.4|9039.4|9044.7|9039.7|9043|9038|194
1612899900000|2021-02-09 19:45:00|9044.6|9039.6|9044.9|9039.9|9045.9|9040.9|9044.6|9039.6|52
1612900200000|2021-02-09 19:50:00|9044.8|9039.8|9042.6|9037.6|9044.9|9039.9|9042.6|9037.6|43
1612900500000|2021-02-09 19:55:00|9042.5|9037.5|9043.2|9038.2|9043.7|9038.7|9042|9037|195
1612900800000|2021-02-09 20:00:00|9043.4|9038.4|9043.5|9038.5|9044.2|9039.2|9043.2|9038.2|73
1612901100000|2021-02-09 20:05:00|9043.6|9038.6|9044.1|9039.1|9044.5|9039.5|9043.5|9038.5|53
1612901400000|2021-02-09 20:10:00|9044.2|9039.2|9043|9038|9044.4|9039.4|9043|9038|23
1612901700000|2021-02-09 20:15:00|9043.4|9038.4|9043.5|9038.5|9043.5|9038.5|9042.7|9037.7|21
1612902000000|2021-02-09 20:20:00|9043.7|9038.7|9044.2|9039.2|9044.5|9039.5|9043.7|9038.7|32
1612902300000|2021-02-09 20:25:00|9044.3|9039.3|9044.5|9039.5|9045.1|9040.1|9044.2|9039.2|22
1612902600000|2021-02-09 20:30:00|9044.7|9039.7|9044|9039|9044.9|9039.9|9044|9039|17
1612902900000|2021-02-09 20:35:00|9043.9|9038.9|9043.9|9038.9|9043.9|9038.9|9043.2|9038.2|60
1612903200000|2021-02-09 20:40:00|9043.8|9038.8|9043.9|9038.9|9044.5|9039.5|9043.7|9038.7|18
1612903500000|2021-02-09 20:45:00|9043.8|9038.8|9044.5|9039.5|9044.5|9039.5|9043.7|9038.7|17
1612903800000|2021-02-09 20:50:00|9044.6|9039.6|9045.1|9040.1|9045.5|9040.5|9044.5|9039.5|185
1612904100000|2021-02-09 20:55:00|9045|9040|9045.2|9040.2|9045.8|9040.8|9044.7|9039.7|62
1612904400000|2021-02-09 21:00:00|9045.1|9040.1|9046.1|9041.1|9046.2|9041.2|9044.8|9039.8|63
1612904700000|2021-02-09 21:05:00|9046.2|9041.2|9044.9|9039.9|9046.2|9041.2|9044.7|9039.7|24
1612905000000|2021-02-09 21:10:00|9045|9040|9044.9|9039.9|9045.1|9040.1|9044.6|9039.6|30
1612905300000|2021-02-09 21:15:00|9044.8|9039.8|9044.7|9039.7|9045|9040|9044.7|9039.7|23
1612905600000|2021-02-09 21:20:00|9044.6|9039.6|9044.7|9039.7|9044.8|9039.8|9044.2|9039.2|7
1612905900000|2021-02-09 21:25:00|9044.8|9039.8|9043.7|9038.7|9044.9|9039.9|9043.7|9038.7|40
1612906200000|2021-02-09 21:30:00|9043.8|9038.8|9043.8|9038.8|9043.9|9038.9|9043.7|9038.7|32
1612906500000|2021-02-09 21:35:00|9043.9|9038.9|9044.7|9039.7|9045|9040|9043.9|9038.9|8
1612906800000|2021-02-09 21:40:00|9044.6|9039.6|9043.9|9038.9|9044.7|9039.7|9043.8|9038.8|16
1612907100000|2021-02-09 21:45:00|9044|9039|9043.7|9038.7|9044|9039|9043.6|9038.6|43
1612907400000|2021-02-09 21:50:00|9043.6|9038.6|9043|9038|9043.9|9038.9|9043|9038|8
1612907700000|2021-02-09 21:55:00|9042.8|9037.8|9044.7|9037.7|9044.8|9037.8|9042|9037|42
1612918800000|2021-02-10 01:00:00|9046.7|9041.7|9046.5|9041.5|9047.5|9042.5|9045.7|9040.7|80
1612919100000|2021-02-10 01:05:00|9046.6|9041.6|9049.9|9044.9|9049.9|9044.9|9046|9041|43
1612919400000|2021-02-10 01:10:00|9050|9045|9051.9|9046.9|9051.9|9046.9|9049.4|9044.4|112
1612919700000|2021-02-10 01:15:00|9051.6|9046.6|9049.7|9044.7|9051.6|9046.6|9049.2|9044.2|113
1612920000000|2021-02-10 01:20:00|9049.9|9044.9|9050.4|9045.4|9050.5|9045.5|9049.7|9044.7|25
1612920300000|2021-02-10 01:25:00|9050.5|9045.5|9050.7|9045.7|9051|9046|9050.4|9045.4|17
1612920600000|2021-02-10 01:30:00|9050.3|9045.3|9051.2|9046.2|9052.1|9047.1|9049.7|9044.7|25
1612920900000|2021-02-10 01:35:00|9051.3|9046.3|9051.1|9046.1|9051.8|9046.8|9050.4|9045.4|12
1612921200000|2021-02-10 01:40:00|9051|9046|9049|9044|9051.2|9046.2|9049|9044|95
1612921500000|2021-02-10 01:45:00|9049.3|9044.3|9048.2|9043.2|9049.3|9044.3|9047.2|9042.2|29
1612921800000|2021-02-10 01:50:00|9048.1|9043.1|9047|9042|9048.2|9043.2|9046.8|9041.8|22
1612922100000|2021-02-10 01:55:00|9046.8|9041.8|9046.3|9041.3|9046.8|9041.8|9045.1|9040.1|19
1612922400000|2021-02-10 02:00:00|9046.2|9041.2|9045.3|9040.3|9046.4|9041.4|9044.7|9039.7|25
1612922700000|2021-02-10 02:05:00|9045.1|9040.1|9046|9041|9046.4|9041.4|9044.8|9039.8|10
1612923000000|2021-02-10 02:10:00|9045.7|9040.7|9045.8|9040.8|9046.7|9041.7|9045.7|9040.7|30
1612923300000|2021-02-10 02:15:00|9045.9|9040.9|9045.8|9040.8|9046.2|9041.2|9045.2|9040.2|15
1612923600000|2021-02-10 02:20:00|9045.9|9040.9|9045.1|9040.1|9046.2|9041.2|9044.8|9039.8|3
1612923900000|2021-02-10 02:25:00|9045|9040|9045.3|9040.3|9046.2|9041.2|9044.7|9039.7|3
1612924200000|2021-02-10 02:30:00|9045.1|9040.1|9044.2|9039.2|9045.2|9040.2|9043.7|9038.7|245
1612924500000|2021-02-10 02:35:00|9044.3|9039.3|9041.8|9036.8|9044.3|9039.3|9040.2|9035.2|120
1612924800000|2021-02-10 02:40:00|9041.9|9036.9|9041.1|9036.1|9042.2|9037.2|9040.6|9035.6|17
1612925100000|2021-02-10 02:45:00|9041|9036|9040.7|9035.7|9041.1|9036.1|9040.4|9035.4|6
1612925400000|2021-02-10 02:50:00|9041|9036|9041.2|9036.2|9041.8|9036.8|9040.7|9035.7|9
1612925700000|2021-02-10 02:55:00|9041.3|9036.3|9041.2|9036.2|9041.6|9036.6|9040.3|9035.3|24
1612926000000|2021-02-10 03:00:00|9041.1|9036.1|9040.5|9035.5|9041.6|9036.6|9040.5|9035.5|14
1612926300000|2021-02-10 03:05:00|9040.3|9035.3|9039.1|9034.1|9040.3|9035.3|9039|9034|18
1612926600000|2021-02-10 03:10:00|9039.2|9034.2|9038.2|9033.2|9039.3|9034.3|9038.2|9033.2|18
1612926900000|2021-02-10 03:15:00|9038.5|9033.5|9037.7|9032.7|9038.7|9033.7|9037.3|9032.3|22
1612927200000|2021-02-10 03:20:00|9037.3|9032.3|9038.1|9033.1|9038.3|9033.3|9037.3|9032.3|142
1612927500000|2021-02-10 03:25:00|9038|9033|9037.8|9032.8|9038.1|9033.1|9037.3|9032.3|55
1612927800000|2021-02-10 03:30:00|9037.5|9032.5|9038.3|9033.3|9038.6|9033.6|9037.5|9032.5|23
1612928100000|2021-02-10 03:35:00|9038.1|9033.1|9037.5|9032.5|9038.7|9033.7|9037.5|9032.5|5
1612928400000|2021-02-10 03:40:00|9037.8|9032.8|9037.8|9032.8|9038.1|9033.1|9037.6|9032.6|19
1612928700000|2021-02-10 03:45:00|9037.9|9032.9|9038.1|9033.1|9038.3|9033.3|9037.8|9032.8|8
1612929000000|2021-02-10 03:50:00|9038|9033|9037.8|9032.8|9038|9033|9037.4|9032.4|7
1612929300000|2021-02-10 03:55:00|9037.7|9032.7|9038.8|9033.8|9039.2|9034.2|9037.7|9032.7|36
1612929600000|2021-02-10 04:00:00|9038.7|9033.7|9038.3|9033.3|9038.9|9033.9|9038.3|9033.3|13
1612929900000|2021-02-10 04:05:00|9038.4|9033.4|9039.3|9034.3|9039.6|9034.6|9038.3|9033.3|7
1612930200000|2021-02-10 04:10:00|9039|9034|9038.7|9033.7|9039|9034|9037.9|9032.9|41
1612930500000|2021-02-10 04:15:00|9038.8|9033.8|9038.7|9033.7|9039.4|9034.4|9038.7|9033.7|30
1612930800000|2021-02-10 04:20:00|9038.6|9033.6|9037.8|9032.8|9038.6|9033.6|9037.8|9032.8|6
1612931100000|2021-02-10 04:25:00|9037.7|9032.7|9037.5|9032.5|9038.1|9033.1|9037.5|9032.5|8
1612931400000|2021-02-10 04:30:00|9037.7|9032.7|9037.8|9032.8|9037.9|9032.9|9037.5|9032.5|13
1612931700000|2021-02-10 04:35:00|9037.9|9032.9|9037.5|9032.5|9038.2|9033.2|9037.5|9032.5|3
1612932000000|2021-02-10 04:40:00|9037.8|9032.8|9037.8|9032.8|9038.2|9033.2|9037.8|9032.8|20
1612932300000|2021-02-10 04:45:00|9037.9|9032.9|9038.2|9033.2|9038.2|9033.2|9037.8|9032.8|4
1612932600000|2021-02-10 04:50:00|9038.1|9033.1|9038.2|9033.2|9038.2|9033.2|9037.9|9032.9|0
1612932900000|2021-02-10 04:55:00|9038.1|9033.1|9038.2|9033.2|9038.3|9033.3|9037.8|9032.8|3
1612933200000|2021-02-10 05:00:00|9038.4|9033.4|9039|9034|9039|9034|9038.4|9033.4|7
1612933500000|2021-02-10 05:05:00|9039.1|9034.1|9039.7|9034.7|9040|9035|9039.1|9034.1|20
1612933800000|2021-02-10 05:10:00|9039.5|9034.5|9039.2|9034.2|9039.5|9034.5|9038.8|9033.8|6
1612934100000|2021-02-10 05:15:00|9039.3|9034.3|9040.4|9035.4|9040.7|9035.7|9039.3|9034.3|17
1612934400000|2021-02-10 05:20:00|9040.3|9035.3|9040.7|9035.7|9040.9|9035.9|9040.2|9035.2|5
1612934700000|2021-02-10 05:25:00|9040.6|9035.6|9040.5|9035.5|9040.8|9035.8|9040.2|9035.2|7
1612935000000|2021-02-10 05:30:00|9040.2|9035.2|9039.7|9034.7|9040.4|9035.4|9039.3|9034.3|15
1612935300000|2021-02-10 05:35:00|9039.5|9034.5|9038.3|9033.3|9039.7|9034.7|9038.3|9033.3|112
1612935600000|2021-02-10 05:40:00|9038.4|9033.4|9039.5|9034.5|9039.7|9034.7|9038.3|9033.3|15
1612935900000|2021-02-10 05:45:00|9039.3|9034.3|9039.7|9034.7|9039.7|9034.7|9038.8|9033.8|3
1612936200000|2021-02-10 05:50:00|9039.6|9034.6|9039.7|9034.7|9039.7|9034.7|9038.8|9033.8|16
1612936500000|2021-02-10 05:55:00|9039.5|9034.5|9040.1|9035.1|9040.2|9035.2|9038.9|9033.9|21
1612936800000|2021-02-10 06:00:00|9040.2|9035.2|9039|9034|9040.2|9035.2|9038.7|9033.7|21
1612937100000|2021-02-10 06:05:00|9039.3|9034.3|9039|9034|9039.3|9034.3|9038.7|9033.7|6
1612937400000|2021-02-10 06:10:00|9039.2|9034.2|9039.5|9034.5|9039.6|9034.6|9039|9034|6
1612937700000|2021-02-10 06:15:00|9039.6|9034.6|9041.2|9036.2|9041.2|9036.2|9039.5|9034.5|27
1612938000000|2021-02-10 06:20:00|9041.1|9036.1|9040.8|9035.8|9041.2|9036.2|9040.8|9035.8|14
1612938300000|2021-02-10 06:25:00|9040.9|9035.9|9041.2|9036.2|9041.2|9036.2|9040.3|9035.3|7
1612938600000|2021-02-10 06:30:00|9041.4|9036.4|9040.9|9035.9|9041.5|9036.5|9040.7|9035.7|13
1612938900000|2021-02-10 06:35:00|9040.8|9035.8|9039.8|9034.8|9041.2|9036.2|9039.8|9034.8|6
1612939200000|2021-02-10 06:40:00|9039.7|9034.7|9040.4|9035.4|9040.7|9035.7|9039.7|9034.7|9
1612939500000|2021-02-10 06:45:00|9040.3|9035.3|9040.7|9035.7|9040.9|9035.9|9040.2|9035.2|8
1612939800000|2021-02-10 06:50:00|9040.4|9035.4|9040|9035|9040.7|9035.7|9040|9035|23
1612940100000|2021-02-10 06:55:00|9039.8|9034.8|9039.2|9034.2|9040.1|9035.1|9039.2|9034.2|12
1612940400000|2021-02-10 07:00:00|9039.3|9034.3|9041.1|9036.1|9042|9037|9039.2|9034.2|67
1612940700000|2021-02-10 07:05:00|9041.2|9036.2|9039.8|9034.8|9041.3|9036.3|9039.3|9034.3|11
1612941000000|2021-02-10 07:10:00|9040|9035|9039.4|9034.4|9041.6|9036.6|9039.4|9034.4|8
1612941300000|2021-02-10 07:15:00|9039.6|9034.6|9038.6|9033.6|9041.2|9036.2|9037.7|9032.7|23
1612941600000|2021-02-10 07:20:00|9038.7|9033.7|9037.2|9032.2|9039.2|9034.2|9036.7|9031.7|39
1612941900000|2021-02-10 07:25:00|9037.4|9032.4|9036.9|9031.9|9037.7|9032.7|9036.7|9031.7|15
1612942200000|2021-02-10 07:30:00|9037|9032|9035.6|9030.6|9037|9032|9034.1|9029.1|97
1612942500000|2021-02-10 07:35:00|9035.5|9030.5|9036|9031|9036.7|9031.7|9034.6|9029.6|37
1612942800000|2021-02-10 07:40:00|9036.1|9031.1|9036|9031|9036.1|9031.1|9034.3|9029.3|18
1612943100000|2021-02-10 07:45:00|9035.9|9030.9|9035.2|9030.2|9036|9031|9034.2|9029.2|20
1612943400000|2021-02-10 07:50:00|9035.1|9030.1|9035.2|9030.2|9036.7|9031.7|9034.3|9029.3|11
1612943700000|2021-02-10 07:55:00|9035.3|9030.3|9034.8|9029.8|9035.7|9030.7|9034|9029|25
1612944000000|2021-02-10 08:00:00|9034.9|9029.9|9035.3|9030.3|9035.7|9030.7|9031.7|9026.7|218
1612944300000|2021-02-10 08:05:00|9035.2|9030.2|9037.7|9032.7|9037.9|9032.9|9035.2|9030.2|44
1612944600000|2021-02-10 08:10:00|9037.8|9032.8|9037.1|9032.1|9040.8|9035.8|9037.1|9032.1|103
1612944900000|2021-02-10 08:15:00|9037.2|9032.2|9037.2|9032.2|9037.8|9032.8|9035.5|9030.5|144
1612945200000|2021-02-10 08:20:00|9037.1|9032.1|9035.6|9030.6|9037.2|9032.2|9035.2|9030.2|22
1612945500000|2021-02-10 08:25:00|9035.5|9030.5|9034.8|9029.8|9035.5|9030.5|9034.3|9029.3|60
1612945800000|2021-02-10 08:30:00|9034.5|9029.5|9033.3|9028.3|9036.4|9031.4|9033.2|9028.2|41
1612946100000|2021-02-10 08:35:00|9033.1|9028.1|9028.6|9023.6|9033.3|9028.3|9027.8|9022.8|130
1612946400000|2021-02-10 08:40:00|9028.3|9023.3|9029|9024|9030.2|9025.2|9027.9|9022.9|69
1612946700000|2021-02-10 08:45:00|9028.9|9023.9|9028.3|9023.3|9029.7|9024.7|9027.2|9022.2|88
1612947000000|2021-02-10 08:50:00|9028.2|9023.2|9025|9020|9028.2|9023.2|9024.7|9019.7|93
1612947300000|2021-02-10 08:55:00|9025.2|9020.2|9026.1|9021.1|9026.1|9021.1|9024.2|9019.2|41
1612947600000|2021-02-10 09:00:00|9026.2|9021.2|9031.7|9026.7|9032.3|9027.3|9026.2|9021.2|49
1612947900000|2021-02-10 09:05:00|9031.8|9026.8|9032.3|9027.3|9032.6|9027.6|9030.4|9025.4|46
1612948200000|2021-02-10 09:10:00|9032.2|9027.2|9032.2|9027.2|9034.2|9029.2|9030.8|9025.8|139
1612948500000|2021-02-10 09:15:00|9032.3|9027.3|9031.7|9026.7|9033.1|9028.1|9031.2|9026.2|41
1612948800000|2021-02-10 09:20:00|9031.6|9026.6|9034.2|9029.2|9034.8|9029.8|9031.6|9026.6|40
1612949100000|2021-02-10 09:25:00|9034.1|9029.1|9036.2|9031.2|9036.2|9031.2|9034.1|9029.1|19
1612949400000|2021-02-10 09:30:00|9036.4|9031.4|9037.1|9032.1|9037.2|9032.2|9033.8|9028.8|26
1612949700000|2021-02-10 09:35:00|9037|9032|9041.9|9036.9|9043.5|9038.5|9036.8|9031.8|100
1612950000000|2021-02-10 09:40:00|9042.1|9037.1|9042.8|9037.8|9045.2|9040.2|9041.3|9036.3|230
1612950300000|2021-02-10 09:45:00|9042.7|9037.7|9040.8|9035.8|9042.7|9037.7|9039.5|9034.5|70
1612950600000|2021-02-10 09:50:00|9040.9|9035.9|9040.6|9035.6|9041.8|9036.8|9039.1|9034.1|115
1612950900000|2021-02-10 09:55:00|9040.7|9035.7|9044.3|9039.3|9044.9|9039.9|9040.6|9035.6|163
1612951200000|2021-02-10 10:00:00|9044.2|9039.2|9040.3|9035.3|9044.2|9039.2|9040|9035|64
1612951500000|2021-02-10 10:05:00|9040.2|9035.2|9040.8|9035.8|9041.8|9036.8|9039.3|9034.3|60
1612951800000|2021-02-10 10:10:00|9041|9036|9042.3|9037.3|9042.5|9037.5|9040.8|9035.8|36
1612952100000|2021-02-10 10:15:00|9042.2|9037.2|9041.3|9036.3|9044.2|9039.2|9041.2|9036.2|62
1612952400000|2021-02-10 10:20:00|9041.2|9036.2|9039.8|9034.8|9041.8|9036.8|9039.5|9034.5|31
1612952700000|2021-02-10 10:25:00|9039.7|9034.7|9040.3|9035.3|9041.3|9036.3|9039.7|9034.7|33
1612953000000|2021-02-10 10:30:00|9040.2|9035.2|9038|9033|9040.5|9035.5|9037.8|9032.8|47
1612953300000|2021-02-10 10:35:00|9038.1|9033.1|9039.3|9034.3|9041.2|9036.2|9038.1|9033.1|68
1612953600000|2021-02-10 10:40:00|9039.5|9034.5|9039.4|9034.4|9040.5|9035.5|9039.2|9034.2|17
1612953900000|2021-02-10 10:45:00|9039.3|9034.3|9039|9034|9039.7|9034.7|9038.1|9033.1|20
1612954200000|2021-02-10 10:50:00|9038.8|9033.8|9039.8|9034.8|9040.3|9035.3|9038.7|9033.7|35
1612954500000|2021-02-10 10:55:00|9039.7|9034.7|9039.5|9034.5|9040.2|9035.2|9037.8|9032.8|50
1612954800000|2021-02-10 11:00:00|9039.4|9034.4|9039.3|9034.3|9039.9|9034.9|9038.1|9033.1|43
1612955100000|2021-02-10 11:05:00|9039.5|9034.5|9039.7|9034.7|9039.8|9034.8|9038.8|9033.8|45
1612955400000|2021-02-10 11:10:00|9039.5|9034.5|9037.7|9032.7|9039.7|9034.7|9037.7|9032.7|37
1612955700000|2021-02-10 11:15:00|9037.6|9032.6|9038.3|9033.3|9038.7|9033.7|9037.2|9032.2|24
1612956000000|2021-02-10 11:20:00|9038.2|9033.2|9037|9032|9038.7|9033.7|9037|9032|16
1612956300000|2021-02-10 11:25:00|9037.3|9032.3|9037.9|9032.9|9038|9033|9035.4|9030.4|44
1612956600000|2021-02-10 11:30:00|9037.8|9032.8|9038|9033|9039|9034|9037.7|9032.7|54
1612956900000|2021-02-10 11:35:00|9038.1|9033.1|9041|9036|9041.7|9036.7|9038|9033|69
1612957200000|2021-02-10 11:40:00|9041.3|9036.3|9040|9035|9042|9037|9039.9|9034.9|33
1612957500000|2021-02-10 11:45:00|9039.9|9034.9|9039.3|9034.3|9040.5|9035.5|9039|9034|27
1612957800000|2021-02-10 11:50:00|9039.5|9034.5|9039.7|9034.7|9040|9035|9039.3|9034.3|29
1612958100000|2021-02-10 11:55:00|9040|9035|9041|9036|9041|9036|9039.9|9034.9|46
1612958400000|2021-02-10 12:00:00|9041.5|9036.5|9043.7|9038.7|9043.7|9038.7|9041|9036|58
1612958700000|2021-02-10 12:05:00|9043.6|9038.6|9045.5|9040.5|9045.5|9040.5|9042.9|9037.9|180
1612959000000|2021-02-10 12:10:00|9045.3|9040.3|9046|9041|9047.5|9042.5|9043.8|9038.8|546
1612959300000|2021-02-10 12:15:00|9045.9|9040.9|9044.3|9039.3|9046|9041|9043.5|9038.5|43
1612959600000|2021-02-10 12:20:00|9044.5|9039.5|9045.9|9040.9|9046.2|9041.2|9042.5|9037.5|56
1612959900000|2021-02-10 12:25:00|9045.8|9040.8|9046|9041|9047.2|9042.2|9044.9|9039.9|202
1612960200000|2021-02-10 12:30:00|9045.8|9040.8|9046|9041|9047|9042|9045.5|9040.5|44
1612960500000|2021-02-10 12:35:00|9045.7|9040.7|9045.3|9040.3|9047.8|9042.8|9045.3|9040.3|57
1612960800000|2021-02-10 12:40:00|9045.5|9040.5|9046.3|9041.3|9047.3|9042.3|9045.3|9040.3|21
1612961100000|2021-02-10 12:45:00|9046.1|9041.1|9047|9042|9047.5|9042.5|9046|9041|71
1612961400000|2021-02-10 12:50:00|9046.8|9041.8|9045.8|9040.8|9047.3|9042.3|9045.6|9040.6|53
1612961700000|2021-02-10 12:55:00|9045.7|9040.7|9045.4|9040.4|9046.6|9041.6|9044.2|9039.2|83
1612962000000|2021-02-10 13:00:00|9045.3|9040.3|9041.2|9036.2|9046.8|9041.8|9041.2|9036.2|51
1612962300000|2021-02-10 13:05:00|9041.3|9036.3|9042.2|9037.2|9043.5|9038.5|9041.2|9036.2|46
1612962600000|2021-02-10 13:10:00|9042|9037|9039.3|9034.3|9042|9037|9039.2|9034.2|156
1612962900000|2021-02-10 13:15:00|9039.5|9034.5|9040.5|9035.5|9040.9|9035.9|9039.5|9034.5|109
1612963200000|2021-02-10 13:20:00|9040.3|9035.3|9040.7|9035.7|9042|9037|9040.2|9035.2|58
1612963500000|2021-02-10 13:25:00|9040.4|9035.4|9041.2|9036.2|9042|9037|9040.2|9035.2|104
1612963800000|2021-02-10 13:30:00|9039.7|9034.7|9032.4|9027.4|9039.7|9034.7|9028.3|9023.3|910
1612964100000|2021-02-10 13:35:00|9032.3|9027.3|9030.8|9025.8|9033.8|9028.8|9028.8|9023.8|204
1612964400000|2021-02-10 13:40:00|9030.7|9025.7|9033.2|9028.2|9033.5|9028.5|9028.3|9023.3|175
1612964700000|2021-02-10 13:45:00|9033.1|9028.1|9032.7|9027.7|9034|9029|9030.8|9025.8|200
1612965000000|2021-02-10 13:50:00|9032.6|9027.6|9032.7|9027.7|9035.5|9030.5|9032.2|9027.2|77
1612965300000|2021-02-10 13:55:00|9032.8|9027.8|9035.8|9030.8|9036.2|9031.2|9032.2|9027.2|156
1612965600000|2021-02-10 14:00:00|9035.7|9030.7|9034.3|9029.3|9037.3|9032.3|9034.2|9029.2|106
1612965900000|2021-02-10 14:05:00|9034.7|9029.7|9030.8|9025.8|9034.8|9029.8|9030.8|9025.8|73
1612966200000|2021-02-10 14:10:00|9030.7|9025.7|9033.2|9028.2|9033.2|9028.2|9029.7|9024.7|119
1612966500000|2021-02-10 14:15:00|9033.3|9028.3|9031.7|9026.7|9033.5|9028.5|9031.7|9026.7|64
1612966800000|2021-02-10 14:20:00|9031.8|9026.8|9032.3|9027.3|9034.8|9029.8|9031.5|9026.5|99
1612967100000|2021-02-10 14:25:00|9032.5|9027.5|9029.8|9024.8|9032.5|9027.5|9029.7|9024.7|84
1612967400000|2021-02-10 14:30:00|9029.7|9024.7|9033.6|9028.6|9033.6|9028.6|9027.7|9022.7|198
1612967700000|2021-02-10 14:35:00|9033.5|9028.5|9033.5|9028.5|9034.5|9029.5|9032.2|9027.2|230
1612968000000|2021-02-10 14:40:00|9033.4|9028.4|9033.4|9028.4|9035.4|9030.4|9031.5|9026.5|103
1612968300000|2021-02-10 14:45:00|9033.3|9028.3|9034|9029|9035.5|9030.5|9032.4|9027.4|103
1612968600000|2021-02-10 14:50:00|9034.1|9029.1|9035|9030|9036.3|9031.3|9034|9029|55
1612968900000|2021-02-10 14:55:00|9035.3|9030.3|9038.3|9033.3|9038.5|9033.5|9034.6|9029.6|73
1612969200000|2021-02-10 15:00:00|9038.5|9033.5|9035.3|9030.3|9038.9|9033.9|9033.5|9028.5|166
1612969500000|2021-02-10 15:05:00|9035.4|9030.4|9030.7|9025.7|9035.4|9030.4|9030.7|9025.7|134
1612969800000|2021-02-10 15:10:00|9030.3|9025.3|9029.5|9024.5|9030.7|9025.7|9027.7|9022.7|334
1612970100000|2021-02-10 15:15:00|9029.7|9024.7|9031.5|9026.5|9033.3|9028.3|9029.3|9024.3|112
1612970400000|2021-02-10 15:20:00|9031.7|9026.7|9037.5|9032.5|9038.7|9033.7|9031.7|9026.7|448
1612970700000|2021-02-10 15:25:00|9037.6|9032.6|9035.5|9030.5|9038.2|9033.2|9032.7|9027.7|133
1612971000000|2021-02-10 15:30:00|9035.7|9030.7|9037.2|9032.2|9037.6|9032.6|9032.8|9027.8|143
1612971300000|2021-02-10 15:35:00|9037.4|9032.4|9034|9029|9037.4|9032.4|9033.2|9028.2|80
1612971600000|2021-02-10 15:40:00|9034.2|9029.2|9038.2|9033.2|9038.7|9033.7|9030.7|9025.7|214
1612971900000|2021-02-10 15:45:00|9038|9033|9038.5|9033.5|9039|9034|9035.5|9030.5|194
1612972200000|2021-02-10 15:50:00|9038.4|9033.4|9038.4|9033.4|9041.2|9036.2|9035.2|9030.2|204
1612972500000|2021-02-10 15:55:00|9038.3|9033.3|9035.2|9030.2|9039.5|9034.5|9035.2|9030.2|160
1612972800000|2021-02-10 16:00:00|9035.3|9030.3|9035|9030|9036.9|9031.9|9033.2|9028.2|121
1612973100000|2021-02-10 16:05:00|9034.9|9029.9|9033|9028|9035.9|9030.9|9032.5|9027.5|113
1612973400000|2021-02-10 16:10:00|9032.8|9027.8|9032.5|9027.5|9034|9029|9031.7|9026.7|63
1612973700000|2021-02-10 16:15:00|9032.3|9027.3|9035.5|9030.5|9036.5|9031.5|9032.2|9027.2|115
1612974000000|2021-02-10 16:20:00|9035.6|9030.6|9034.6|9029.6|9035.7|9030.7|9033.2|9028.2|75
1612974300000|2021-02-10 16:25:00|9034.5|9029.5|9033.4|9028.4|9035|9030|9032.4|9027.4|47
1612974600000|2021-02-10 16:30:00|9033.3|9028.3|9032.3|9027.3|9034.5|9029.5|9032.3|9027.3|35
1612974900000|2021-02-10 16:35:00|9032.2|9027.2|9035|9030|9035.4|9030.4|9032.2|9027.2|35
1612975200000|2021-02-10 16:40:00|9034.9|9029.9|9035.2|9030.2|9035.5|9030.5|9033.7|9028.7|39
1612975500000|2021-02-10 16:45:00|9035.4|9030.4|9034.2|9029.2|9035.5|9030.5|9033.2|9028.2|50
1612975800000|2021-02-10 16:50:00|9034.1|9029.1|9033.5|9028.5|9035|9030|9033.1|9028.1|48
1612976100000|2021-02-10 16:55:00|9033.4|9028.4|9034|9029|9034|9029|9032.2|9027.2|69
1612976400000|2021-02-10 17:00:00|9033.8|9028.8|9037.2|9032.2|9037.7|9032.7|9033.6|9028.6|77
1612976700000|2021-02-10 17:05:00|9037.1|9032.1|9037.2|9032.2|9038.5|9033.5|9036.7|9031.7|74
1612977000000|2021-02-10 17:10:00|9037|9032|9036.2|9031.2|9037|9032|9035.7|9030.7|16
1612977300000|2021-02-10 17:15:00|9036|9031|9037.4|9032.4|9038|9033|9036|9031|131
1612977600000|2021-02-10 17:20:00|9037.2|9032.2|9037.9|9032.9|9038|9033|9036.9|9031.9|164
1612977900000|2021-02-10 17:25:00|9037.7|9032.7|9034.5|9029.5|9038|9033|9033.7|9028.7|220
1612978200000|2021-02-10 17:30:00|9034.6|9029.6|9033.8|9028.8|9035|9030|9033.2|9028.2|41
1612978500000|2021-02-10 17:35:00|9033.7|9028.7|9034.3|9029.3|9034.7|9029.7|9033.7|9028.7|98
1612978800000|2021-02-10 17:40:00|9034.2|9029.2|9035|9030|9035|9030|9033.7|9028.7|20
1612979100000|2021-02-10 17:45:00|9034.9|9029.9|9033.4|9028.4|9034.9|9029.9|9033.2|9028.2|22
1612979400000|2021-02-10 17:50:00|9033.2|9028.2|9031.2|9026.2|9034|9029|9031.2|9026.2|128
1612979700000|2021-02-10 17:55:00|9031.3|9026.3|9030.5|9025.5|9032.8|9027.8|9030.2|9025.2|139
1612980000000|2021-02-10 18:00:00|9030.6|9025.6|9031.2|9026.2|9032|9027|9030.5|9025.5|43
1612980300000|2021-02-10 18:05:00|9031.1|9026.1|9032.4|9027.4|9032.6|9027.6|9030.7|9025.7|45
1612980600000|2021-02-10 18:10:00|9032.3|9027.3|9033.2|9028.2|9034|9029|9032|9027|192
1612980900000|2021-02-10 18:15:00|9033.5|9028.5|9033|9028|9033.5|9028.5|9032.2|9027.2|20
1612981200000|2021-02-10 18:20:00|9032.8|9027.8|9033.5|9028.5|9034|9029|9032.5|9027.5|66
1612981500000|2021-02-10 18:25:00|9033.6|9028.6|9034.7|9029.7|9035|9030|9033.3|9028.3|31
1612981800000|2021-02-10 18:30:00|9034.8|9029.8|9033.4|9028.4|9035|9030|9033|9028|22
1612982100000|2021-02-10 18:35:00|9033.5|9028.5|9034|9029|9034.7|9029.7|9033.5|9028.5|5
1612982400000|2021-02-10 18:40:00|9034.5|9029.5|9035.3|9030.3|9035.5|9030.5|9033.7|9028.7|40
1612982700000|2021-02-10 18:45:00|9035.5|9030.5|9037.5|9032.5|9037.5|9032.5|9035.4|9030.4|128
1612983000000|2021-02-10 18:50:00|9037.4|9032.4|9036|9031|9037.5|9032.5|9036|9031|20
1612983300000|2021-02-10 18:55:00|9036.1|9031.1|9036.5|9031.5|9037|9032|9036|9031|36
1612983600000|2021-02-10 19:00:00|9036.2|9031.2|9035.7|9030.7|9036.5|9031.5|9034.6|9029.6|211
1612983900000|2021-02-10 19:05:00|9035.5|9030.5|9035.7|9030.7|9036.5|9031.5|9035|9030|30
1612984200000|2021-02-10 19:10:00|9035.8|9030.8|9035.5|9030.5|9036|9031|9035|9030|32
1612984500000|2021-02-10 19:15:00|9035.7|9030.7|9036.7|9031.7|9037.1|9032.1|9035|9030|30
1612984800000|2021-02-10 19:20:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.7|9031.7|32
1612985100000|2021-02-10 19:25:00|9038.7|9033.7|9038.7|9033.7|9039.2|9034.2|9037.5|9032.5|57
1612985400000|2021-02-10 19:30:00|9038.5|9033.5|9036.7|9031.7|9039|9034|9036|9031|81
1612985700000|2021-02-10 19:35:00|9036.8|9031.8|9037.1|9032.1|9038|9033|9036.5|9031.5|137
1612986000000|2021-02-10 19:40:00|9037.2|9032.2|9037.6|9032.6|9037.6|9032.6|9037|9032|17
1612986300000|2021-02-10 19:45:00|9037.8|9032.8|9036.7|9031.7|9038.2|9033.2|9036.5|9031.5|43
1612986600000|2021-02-10 19:50:00|9036.8|9031.8|9037|9032|9037.5|9032.5|9036|9031|35
1612986900000|2021-02-10 19:55:00|9036.7|9031.7|9036.3|9031.3|9037.5|9032.5|9036.2|9031.2|130
1612987200000|2021-02-10 20:00:00|9036.5|9031.5|9036.2|9031.2|9037.2|9032.2|9036|9031|22
1612987500000|2021-02-10 20:05:00|9036.1|9031.1|9037.5|9032.5|9037.7|9032.7|9036.1|9031.1|26
1612987800000|2021-02-10 20:10:00|9037.7|9032.7|9039|9034|9039.1|9034.1|9037.7|9032.7|21
1612988100000|2021-02-10 20:15:00|9038.7|9033.7|9038.2|9033.2|9040|9035|9038|9033|48
1612988400000|2021-02-10 20:20:00|9038|9033|9038.5|9033.5|9039|9034|9038|9033|7
1612988700000|2021-02-10 20:25:00|9038.4|9033.4|9038|9033|9038.6|9033.6|9037.7|9032.7|2
1612989000000|2021-02-10 20:30:00|9037.9|9032.9|9039.5|9034.5|9039.5|9034.5|9037.5|9032.5|36
1612989300000|2021-02-10 20:35:00|9039.6|9034.6|9042.2|9037.2|9042.2|9037.2|9039.5|9034.5|65
1612989600000|2021-02-10 20:40:00|9042|9037|9042|9037|9042.5|9037.5|9041.2|9036.2|76
1612989900000|2021-02-10 20:45:00|9042.5|9037.5|9043.2|9038.2|9043.5|9038.5|9042|9037|55
1612990200000|2021-02-10 20:50:00|9043.3|9038.3|9043.3|9038.3|9043.5|9038.5|9042|9037|62
1612990500000|2021-02-10 20:55:00|9043.5|9038.5|9042.2|9037.2|9043.5|9038.5|9042|9037|55
1612990800000|2021-02-10 21:00:00|9042|9037|9041.9|9036.9|9042.5|9037.5|9041.4|9036.4|56
1612991100000|2021-02-10 21:05:00|9041.7|9036.7|9041.7|9036.7|9042|9037|9041.3|9036.3|33
1612991400000|2021-02-10 21:10:00|9041.8|9036.8|9042.6|9037.6|9043|9038|9041.7|9036.7|16
1612991700000|2021-02-10 21:15:00|9042.5|9037.5|9043|9038|9043|9038|9042.2|9037.2|20
1612992000000|2021-02-10 21:20:00|9043.2|9038.2|9043|9038|9043.4|9038.4|9043|9038|16
1612992300000|2021-02-10 21:25:00|9043.2|9038.2|9043|9038|9043.5|9038.5|9043|9038|21
1612992600000|2021-02-10 21:30:00|9042.8|9037.8|9043.2|9038.2|9043.5|9038.5|9042|9037|27
1612992900000|2021-02-10 21:35:00|9043.5|9038.5|9042.5|9037.5|9043.5|9038.5|9042|9037|6
1612993200000|2021-02-10 21:40:00|9042.7|9037.7|9042.5|9037.5|9043|9038|9042.5|9037.5|24
1612993500000|2021-02-10 21:45:00|9042.3|9037.3|9042.5|9037.5|9042.5|9037.5|9042|9037|21
1612993800000|2021-02-10 21:50:00|9042.4|9037.4|9042.1|9037.1|9042.4|9037.4|9041.7|9036.7|22
1612994100000|2021-02-10 21:55:00|9042.2|9037.2|9041.6|9036.6|9042.3|9037.3|9040.6|9035.6|31
1613005200000|2021-02-11 01:00:00|9046.5|9041.5|9045.5|9040.5|9046.5|9041.5|9044.7|9039.7|71
1613005500000|2021-02-11 01:05:00|9045.4|9040.4|9045.5|9040.5|9045.7|9040.7|9045.1|9040.1|17
1613005800000|2021-02-11 01:10:00|9045.4|9040.4|9045.5|9040.5|9045.5|9040.5|9045|9040|0
1613006100000|2021-02-11 01:15:00|9045.8|9040.8|9045|9040|9046.5|9041.5|9044.9|9039.9|13
1613006400000|2021-02-11 01:20:00|9044.9|9039.9|9045.5|9040.5|9045.5|9040.5|9044.6|9039.6|22
1613006700000|2021-02-11 01:25:00|9045.2|9040.2|9045.2|9040.2|9046|9041|9045|9040|34
1613007000000|2021-02-11 01:30:00|9045.1|9040.1|9044|9039|9045.4|9040.4|9044|9039|12
1613007300000|2021-02-11 01:35:00|9044.1|9039.1|9044|9039|9044.5|9039.5|9043.5|9038.5|13
1613007600000|2021-02-11 01:40:00|9044.1|9039.1|9046|9041|9046.5|9041.5|9044.1|9039.1|12
1613007900000|2021-02-11 01:45:00|9045.9|9040.9|9045.2|9040.2|9046.2|9041.2|9045|9040|11
1613008200000|2021-02-11 01:50:00|9045.1|9040.1|9045.5|9040.5|9046|9041|9045|9040|7
1613008500000|2021-02-11 01:55:00|9045.4|9040.4|9043.6|9038.6|9045.4|9040.4|9043.6|9038.6|8
1613008800000|2021-02-11 02:00:00|9043.7|9038.7|9043|9038|9044|9039|9042.5|9037.5|31
1613009100000|2021-02-11 02:05:00|9043.3|9038.3|9044|9039|9044.2|9039.2|9043|9038|4
1613009400000|2021-02-11 02:10:00|9043.5|9038.5|9043|9038|9044|9039|9043|9038|33
1613009700000|2021-02-11 02:15:00|9042.8|9037.8|9043|9038|9043.5|9038.5|9042.5|9037.5|12
1613010000000|2021-02-11 02:20:00|9043.1|9038.1|9043|9038|9043.5|9038.5|9043|9038|15
1613010300000|2021-02-11 02:25:00|9043.5|9038.5|9043.8|9038.8|9043.9|9038.9|9042.6|9037.6|25
1613010600000|2021-02-11 02:30:00|9044|9039|9043.7|9038.7|9044.2|9039.2|9043.5|9038.5|8
1613010900000|2021-02-11 02:35:00|9043.6|9038.6|9043.5|9038.5|9043.6|9038.6|9043|9038|19
1613011200000|2021-02-11 02:40:00|9043.7|9038.7|9043|9038|9043.7|9038.7|9042.7|9037.7|6
1613011500000|2021-02-11 02:45:00|9042.7|9037.7|9042|9037|9043|9038|9042|9037|64
1613011800000|2021-02-11 02:50:00|9042.1|9037.1|9041.8|9036.8|9042.1|9037.1|9041.4|9036.4|7
1613012100000|2021-02-11 02:55:00|9042|9037|9041.6|9036.6|9042.5|9037.5|9041.6|9036.6|208
1613012400000|2021-02-11 03:00:00|9041.5|9036.5|9041|9036|9041.5|9036.5|9040.1|9035.1|35
1613012700000|2021-02-11 03:05:00|9041.1|9036.1|9042|9037|9042|9037|9041.1|9036.1|3
1613013000000|2021-02-11 03:10:00|9041.9|9036.9|9042|9037|9042|9037|9041.9|9036.9|2
1613013300000|2021-02-11 03:15:00|9042.1|9037.1|9042|9037|9042.1|9037.1|9041.6|9036.6|6
1613013600000|2021-02-11 03:20:00|9042.1|9037.1|9042.5|9037.5|9043|9038|9042.1|9037.1|17
1613013900000|2021-02-11 03:25:00|9042.8|9037.8|9041.6|9036.6|9043|9038|9041.6|9036.6|4
1613014200000|2021-02-11 03:30:00|9041.7|9036.7|9042.5|9037.5|9042.5|9037.5|9041.7|9036.7|5
1613014500000|2021-02-11 03:35:00|9042.9|9037.9|9041.6|9036.6|9042.9|9037.9|9041.6|9036.6|7
1613014800000|2021-02-11 03:40:00|9041.7|9036.7|9041.1|9036.1|9042|9037|9040.6|9035.6|22
1613015100000|2021-02-11 03:45:00|9040.9|9035.9|9041.1|9036.1|9041.5|9036.5|9040.6|9035.6|41
1613015400000|2021-02-11 03:50:00|9041|9036|9040|9035|9041.3|9036.3|9039.9|9034.9|39
1613015700000|2021-02-11 03:55:00|9039.9|9034.9|9039.6|9034.6|9040.1|9035.1|9039.5|9034.5|15
1613016000000|2021-02-11 04:00:00|9039.1|9034.1|9038.6|9033.6|9039.1|9034.1|9038.1|9033.1|82
1613016300000|2021-02-11 04:05:00|9038.5|9033.5|9039|9034|9039.1|9034.1|9038.3|9033.3|35
1613016600000|2021-02-11 04:10:00|9039.1|9034.1|9037|9032|9039.2|9034.2|9036.6|9031.6|38
1613016900000|2021-02-11 04:15:00|9036.9|9031.9|9037.6|9032.6|9038.3|9033.3|9036.9|9031.9|10
1613017200000|2021-02-11 04:20:00|9037.7|9032.7|9037.6|9032.6|9037.9|9032.9|9037.6|9032.6|2
1613017500000|2021-02-11 04:25:00|9037.7|9032.7|9038|9033|9038.1|9033.1|9037.6|9032.6|24
1613017800000|2021-02-11 04:30:00|9037.9|9032.9|9038.5|9033.5|9038.5|9033.5|9037.6|9032.6|9
1613018100000|2021-02-11 04:35:00|9038.4|9033.4|9038.1|9033.1|9038.5|9033.5|9038.1|9033.1|16
1613018400000|2021-02-11 04:40:00|9038.3|9033.3|9038.5|9033.5|9038.5|9033.5|9038.1|9033.1|4
1613018700000|2021-02-11 04:45:00|9038.4|9033.4|9038.6|9033.6|9038.9|9033.9|9038.1|9033.1|1
1613019000000|2021-02-11 04:50:00|9038.7|9033.7|9038.6|9033.6|9038.9|9033.9|9038.6|9033.6|14
1613019300000|2021-02-11 04:55:00|9038.9|9033.9|9039|9034|9039|9034|9038.6|9033.6|19
1613019600000|2021-02-11 05:00:00|9038.6|9033.6|9039|9034|9039|9034|9038.6|9033.6|4
1613019900000|2021-02-11 05:05:00|9038.9|9033.9|9038|9033|9039|9034|9037.9|9032.9|8
1613020200000|2021-02-11 05:10:00|9038.1|9033.1|9038.6|9033.6|9038.9|9033.9|9038.1|9033.1|6
1613020500000|2021-02-11 05:15:00|9038.1|9033.1|9037.5|9032.5|9038.5|9033.5|9037.1|9032.1|27
1613020800000|2021-02-11 05:20:00|9037.4|9032.4|9037.1|9032.1|9037.7|9032.7|9037.1|9032.1|8
1613021100000|2021-02-11 05:25:00|9037.2|9032.2|9036.5|9031.5|9037.5|9032.5|9036.1|9031.1|4
1613021400000|2021-02-11 05:30:00|9036.6|9031.6|9036.4|9031.4|9037|9032|9036.1|9031.1|11
1613021700000|2021-02-11 05:35:00|9036.5|9031.5|9036.1|9031.1|9036.5|9031.5|9036.1|9031.1|11
1613022000000|2021-02-11 05:40:00|9036|9031|9036.5|9031.5|9036.5|9031.5|9035.9|9030.9|2
1613022300000|2021-02-11 05:45:00|9036.8|9031.8|9036.1|9031.1|9036.9|9031.9|9036.1|9031.1|2
1613022600000|2021-02-11 05:50:00|9036.2|9031.2|9036|9031|9036.5|9031.5|9035.6|9030.6|7
1613022900000|2021-02-11 05:55:00|9036.1|9031.1|9036.5|9031.5|9036.5|9031.5|9036|9031|6
1613023200000|2021-02-11 06:00:00|9036.4|9031.4|9035|9030|9036.5|9031.5|9034.6|9029.6|5
1613023500000|2021-02-11 06:05:00|9035.1|9030.1|9035.5|9030.5|9035.5|9030.5|9034.6|9029.6|8
1613023800000|2021-02-11 06:10:00|9035.6|9030.6|9035.5|9030.5|9035.7|9030.7|9035.1|9030.1|10
1613024100000|2021-02-11 06:15:00|9035.4|9030.4|9036|9031|9036|9031|9035.2|9030.2|12
1613024400000|2021-02-11 06:20:00|9035.9|9030.9|9035.6|9030.6|9036.5|9031.5|9035.6|9030.6|3
1613024700000|2021-02-11 06:25:00|9035.5|9030.5|9036.5|9031.5|9036.5|9031.5|9035.5|9030.5|9
1613025000000|2021-02-11 06:30:00|9036.4|9031.4|9036.1|9031.1|9036.5|9031.5|9035.6|9030.6|18
1613025300000|2021-02-11 06:35:00|9036|9031|9036|9031|9036|9031|9035.6|9030.6|5
1613025600000|2021-02-11 06:40:00|9035.9|9030.9|9035.1|9030.1|9036|9031|9034.6|9029.6|10
1613025900000|2021-02-11 06:45:00|9035|9030|9033.5|9028.5|9035.1|9030.1|9033.3|9028.3|36
1613026200000|2021-02-11 06:50:00|9033.6|9028.6|9033.3|9028.3|9035|9030|9033.3|9028.3|30
1613026500000|2021-02-11 06:55:00|9033.1|9028.1|9033.4|9028.4|9033.9|9028.9|9033.1|9028.1|40
1613026800000|2021-02-11 07:00:00|9033.3|9028.3|9034.5|9029.5|9034.6|9029.6|9032.8|9027.8|64
1613027100000|2021-02-11 07:05:00|9034.1|9029.1|9034|9029|9034.1|9029.1|9031.2|9026.2|49
1613027400000|2021-02-11 07:10:00|9033.9|9028.9|9035.3|9030.3|9036|9031|9033.6|9028.6|16
1613027700000|2021-02-11 07:15:00|9035.1|9030.1|9034.6|9029.6|9036|9031|9034.6|9029.6|8
1613028000000|2021-02-11 07:20:00|9034.8|9029.8|9034|9029|9035|9030|9033.6|9028.6|14
1613028300000|2021-02-11 07:25:00|9034.1|9029.1|9033|9028|9034.5|9029.5|9032.5|9027.5|14
1613028600000|2021-02-11 07:30:00|9033.4|9028.4|9036|9031|9036.2|9031.2|9033.1|9028.1|38
1613028900000|2021-02-11 07:35:00|9036.5|9031.5|9035.1|9030.1|9037|9032|9035|9030|25
1613029200000|2021-02-11 07:40:00|9035|9030|9035.9|9030.9|9036|9031|9034.5|9029.5|9
1613029500000|2021-02-11 07:45:00|9035.6|9030.6|9037.5|9032.5|9037.5|9032.5|9034.5|9029.5|19
1613029800000|2021-02-11 07:50:00|9037.4|9032.4|9036.6|9031.6|9037.4|9032.4|9036|9031|12
1613030100000|2021-02-11 07:55:00|9036.9|9031.9|9038.6|9033.6|9039.5|9034.5|9036.6|9031.6|27
1613030400000|2021-02-11 08:00:00|9038.5|9033.5|9040.5|9035.5|9041.2|9036.2|9036.7|9031.7|72
1613030700000|2021-02-11 08:05:00|9040.4|9035.4|9038.7|9033.7|9041.7|9036.7|9038.6|9033.6|72
1613031000000|2021-02-11 08:10:00|9038.9|9033.9|9043|9038|9043.2|9038.2|9038.4|9033.4|121
1613031300000|2021-02-11 08:15:00|9042.6|9037.6|9041.5|9036.5|9042.6|9037.6|9041.1|9036.1|104
1613031600000|2021-02-11 08:20:00|9041.4|9036.4|9041.4|9036.4|9044|9039|9041.1|9036.1|85
1613031900000|2021-02-11 08:25:00|9041.5|9036.5|9041|9036|9042|9037|9040.1|9035.1|41
1613032200000|2021-02-11 08:30:00|9041.1|9036.1|9041|9036|9041.6|9036.6|9040.1|9035.1|62
1613032500000|2021-02-11 08:35:00|9041.1|9036.1|9042.4|9037.4|9043.5|9038.5|9041|9036|73
1613032800000|2021-02-11 08:40:00|9042.3|9037.3|9040.9|9035.9|9042.5|9037.5|9040.9|9035.9|70
1613033100000|2021-02-11 08:45:00|9040.8|9035.8|9041.7|9036.7|9041.7|9036.7|9040.1|9035.1|33
1613033400000|2021-02-11 08:50:00|9041.8|9036.8|9044|9039|9044|9039|9041.1|9036.1|92
1613033700000|2021-02-11 08:55:00|9044.4|9039.4|9042.7|9037.7|9045.5|9040.5|9042.6|9037.6|75
1613034000000|2021-02-11 09:00:00|9042.9|9037.9|9042.1|9037.1|9044|9039|9041.6|9036.6|75
1613034300000|2021-02-11 09:05:00|9042|9037|9040.5|9035.5|9042|9037|9039.5|9034.5|68
1613034600000|2021-02-11 09:10:00|9041|9036|9038.2|9033.2|9041|9036|9038|9033|69
1613034900000|2021-02-11 09:15:00|9038.1|9033.1|9038.3|9033.3|9039.2|9034.2|9037.6|9032.6|40
1613035200000|2021-02-11 09:20:00|9038.5|9033.5|9035.3|9030.3|9038.5|9033.5|9035|9030|77
1613035500000|2021-02-11 09:25:00|9035.5|9030.5|9035.6|9030.6|9036.4|9031.4|9034.6|9029.6|72
1613035800000|2021-02-11 09:30:00|9035.7|9030.7|9036.3|9031.3|9037.5|9032.5|9035.6|9030.6|44
1613036100000|2021-02-11 09:35:00|9036.1|9031.1|9038.8|9033.8|9039.5|9034.5|9035.6|9030.6|28
1613036400000|2021-02-11 09:40:00|9038.6|9033.6|9039.5|9034.5|9040.5|9035.5|9038.6|9033.6|137
1613036700000|2021-02-11 09:45:00|9039.1|9034.1|9037.1|9032.1|9039.1|9034.1|9037|9032|43
1613037000000|2021-02-11 09:50:00|9037.2|9032.2|9037|9032|9038|9033|9036.5|9031.5|27
1613037300000|2021-02-11 09:55:00|9037.1|9032.1|9036.5|9031.5|9037.4|9032.4|9036|9031|46
1613037600000|2021-02-11 10:00:00|9036.6|9031.6|9038.5|9033.5|9039|9034|9036.3|9031.3|37
1613037900000|2021-02-11 10:05:00|9038.6|9033.6|9040.5|9035.5|9040.5|9035.5|9038.5|9033.5|30
1613038200000|2021-02-11 10:10:00|9040.4|9035.4|9040.1|9035.1|9041|9036|9040.1|9035.1|28
1613038500000|2021-02-11 10:15:00|9040.2|9035.2|9038.5|9033.5|9041|9036|9038.1|9033.1|62
1613038800000|2021-02-11 10:20:00|9038.4|9033.4|9038|9033|9038.6|9033.6|9037.6|9032.6|31
1613039100000|2021-02-11 10:25:00|9037.9|9032.9|9039.1|9034.1|9039.5|9034.5|9037.6|9032.6|40
1613039400000|2021-02-11 10:30:00|9039.5|9034.5|9038.6|9033.6|9039.5|9034.5|9038|9033|49
1613039700000|2021-02-11 10:35:00|9038.7|9033.7|9038.6|9033.6|9039.5|9034.5|9038|9033|23
1613040000000|2021-02-11 10:40:00|9038.9|9033.9|9038.5|9033.5|9039|9034|9037.7|9032.7|31
1613040300000|2021-02-11 10:45:00|9038.4|9033.4|9039.1|9034.1|9039.5|9034.5|9038.1|9033.1|8
1613040600000|2021-02-11 10:50:00|9039.2|9034.2|9040|9035|9040|9035|9039.1|9034.1|13
1613040900000|2021-02-11 10:55:00|9040.4|9035.4|9041.2|9036.2|9041.2|9036.2|9039.1|9034.1|20
1613041200000|2021-02-11 11:00:00|9041.4|9036.4|9041.4|9036.4|9041.9|9036.9|9041|9036|14
1613041500000|2021-02-11 11:05:00|9041.3|9036.3|9042.6|9037.6|9042.7|9037.7|9041.1|9036.1|11
1613041800000|2021-02-11 11:10:00|9042.8|9037.8|9042.3|9037.3|9043|9038|9041.8|9036.8|33
1613042100000|2021-02-11 11:15:00|9042.1|9037.1|9041.8|9036.8|9042.5|9037.5|9041.1|9036.1|18
1613042400000|2021-02-11 11:20:00|9041.6|9036.6|9041.5|9036.5|9042|9037|9040.6|9035.6|17
1613042700000|2021-02-11 11:25:00|9041.4|9036.4|9039.5|9034.5|9041.5|9036.5|9039.1|9034.1|55
1613043000000|2021-02-11 11:30:00|9039.1|9034.1|9039.6|9034.6|9040|9035|9038.6|9033.6|28
1613043300000|2021-02-11 11:35:00|9039.7|9034.7|9039.5|9034.5|9040|9035|9039.4|9034.4|7
1613043600000|2021-02-11 11:40:00|9039.4|9034.4|9037.8|9032.8|9039.5|9034.5|9037.6|9032.6|29
1613043900000|2021-02-11 11:45:00|9037.6|9032.6|9037.5|9032.5|9038.4|9033.4|9037|9032|12
1613044200000|2021-02-11 11:50:00|9037.8|9032.8|9037.4|9032.4|9037.9|9032.9|9036.5|9031.5|25
1613044500000|2021-02-11 11:55:00|9037.5|9032.5|9038.6|9033.6|9039|9034|9037.1|9032.1|116
1613044800000|2021-02-11 12:00:00|9038.5|9033.5|9036.5|9031.5|9039|9034|9036.5|9031.5|71
1613045100000|2021-02-11 12:05:00|9036.1|9031.1|9037|9032|9037|9032|9035.4|9030.4|68
1613045400000|2021-02-11 12:10:00|9036.9|9031.9|9037.5|9032.5|9038.5|9033.5|9036.5|9031.5|23
1613045700000|2021-02-11 12:15:00|9037.4|9032.4|9037.1|9032.1|9038.5|9033.5|9037|9032|14
1613046000000|2021-02-11 12:20:00|9037|9032|9036.9|9031.9|9037.7|9032.7|9036.4|9031.4|10
1613046300000|2021-02-11 12:25:00|9036.7|9031.7|9036.7|9031.7|9037.5|9032.5|9036.5|9031.5|24
1613046600000|2021-02-11 12:30:00|9036.9|9031.9|9036.4|9031.4|9037.2|9032.2|9036|9031|33
1613046900000|2021-02-11 12:35:00|9036.2|9031.2|9037|9032|9037|9032|9035.5|9030.5|29
1613047200000|2021-02-11 12:40:00|9036.9|9031.9|9037.4|9032.4|9038|9033|9036.5|9031.5|11
1613047500000|2021-02-11 12:45:00|9037.2|9032.2|9036.1|9031.1|9037.5|9032.5|9036|9031|11
1613047800000|2021-02-11 12:50:00|9036|9031|9036.5|9031.5|9037|9032|9035.2|9030.2|47
1613048100000|2021-02-11 12:55:00|9036.4|9031.4|9034.5|9029.5|9036.5|9031.5|9034.5|9029.5|22
1613048400000|2021-02-11 13:00:00|9034.3|9029.3|9033.7|9028.7|9034.5|9029.5|9033|9028|95
1613048700000|2021-02-11 13:05:00|9033.8|9028.8|9028.1|9023.1|9033.8|9028.8|9027.8|9022.8|229
1613049000000|2021-02-11 13:10:00|9028|9023|9026.5|9021.5|9028.5|9023.5|9025.5|9020.5|188
1613049300000|2021-02-11 13:15:00|9026.7|9021.7|9026.5|9021.5|9028.2|9023.2|9026.2|9021.2|69
1613049600000|2021-02-11 13:20:00|9026.4|9021.4|9026.8|9021.8|9027.5|9022.5|9026.1|9021.1|43
1613049900000|2021-02-11 13:25:00|9027|9022|9026.9|9021.9|9027.1|9022.1|9026.5|9021.5|29
1613050200000|2021-02-11 13:30:00|9027|9022|9026.5|9021.5|9027.6|9022.6|9025.6|9020.6|60
1613050500000|2021-02-11 13:35:00|9026.6|9021.6|9029.4|9024.4|9030|9025|9026.5|9021.5|54
1613050800000|2021-02-11 13:40:00|9029.5|9024.5|9029|9024|9029.7|9024.7|9027.1|9022.1|35
1613051100000|2021-02-11 13:45:00|9029.1|9024.1|9029|9024|9030|9025|9028|9023|49
1613051400000|2021-02-11 13:50:00|9029.1|9024.1|9028.3|9023.3|9029.5|9024.5|9027.9|9022.9|28
1613051700000|2021-02-11 13:55:00|9028.5|9023.5|9029.1|9024.1|9029.4|9024.4|9027|9022|57
1613052000000|2021-02-11 14:00:00|9029|9024|9034.7|9029.7|9035.5|9030.5|9029|9024|300
1613052300000|2021-02-11 14:05:00|9035|9030|9035|9030|9035.5|9030.5|9033.5|9028.5|78
1613052600000|2021-02-11 14:10:00|9035.1|9030.1|9034.5|9029.5|9036|9031|9032.5|9027.5|55
1613052900000|2021-02-11 14:15:00|9034.4|9029.4|9035.8|9030.8|9037.5|9032.5|9034|9029|57
1613053200000|2021-02-11 14:20:00|9036|9031|9036.5|9031.5|9038.4|9033.4|9035|9030|77
1613053500000|2021-02-11 14:25:00|9036.2|9031.2|9035.1|9030.1|9036.5|9031.5|9033.9|9028.9|66
1613053800000|2021-02-11 14:30:00|9035|9030|9032.5|9027.5|9035.2|9030.2|9031.5|9026.5|58
1613054100000|2021-02-11 14:35:00|9032.6|9027.6|9029.5|9024.5|9035|9030|9029.4|9024.4|119
1613054400000|2021-02-11 14:40:00|9029.4|9024.4|9030.7|9025.7|9032|9027|9029|9024|85
1613054700000|2021-02-11 14:45:00|9031|9026|9031.6|9026.6|9032.3|9027.3|9029.5|9024.5|67
1613055000000|2021-02-11 14:50:00|9031.5|9026.5|9037.8|9032.8|9038.3|9033.3|9031.5|9026.5|146
1613055300000|2021-02-11 14:55:00|9038|9033|9037.5|9032.5|9038|9033|9034.7|9029.7|85
1613055600000|2021-02-11 15:00:00|9037.4|9032.4|9034.8|9029.8|9038|9033|9034|9029|71
1613055900000|2021-02-11 15:05:00|9034.5|9029.5|9034.5|9029.5|9036|9031|9033.5|9028.5|55
1613056200000|2021-02-11 15:10:00|9034.4|9029.4|9033.5|9028.5|9036|9031|9032.5|9027.5|54
1613056500000|2021-02-11 15:15:00|9033.3|9028.3|9033.5|9028.5|9035.5|9030.5|9033|9028|63
1613056800000|2021-02-11 15:20:00|9033.3|9028.3|9032|9027|9033.5|9028.5|9032|9027|32
1613057100000|2021-02-11 15:25:00|9032.1|9027.1|9033.2|9028.2|9033.5|9028.5|9030.5|9025.5|186
1613057400000|2021-02-11 15:30:00|9033.1|9028.1|9033.5|9028.5|9035.4|9030.4|9033|9028|76
1613057700000|2021-02-11 15:35:00|9033.3|9028.3|9032|9027|9033.5|9028.5|9030.5|9025.5|33
1613058000000|2021-02-11 15:40:00|9032.3|9027.3|9033.7|9028.7|9034|9029|9030.5|9025.5|62
1613058300000|2021-02-11 15:45:00|9033.8|9028.8|9036.3|9031.3|9036.5|9031.5|9032.1|9027.1|57
1613058600000|2021-02-11 15:50:00|9036.5|9031.5|9036.6|9031.6|9036.7|9031.7|9032.4|9027.4|52
1613058900000|2021-02-11 15:55:00|9036.5|9031.5|9039.2|9034.2|9039.5|9034.5|9035.1|9030.1|117
1613059200000|2021-02-11 16:00:00|9039.4|9034.4|9040.5|9035.5|9040.5|9035.5|9037.4|9032.4|105
1613059500000|2021-02-11 16:05:00|9040.4|9035.4|9040.1|9035.1|9041.5|9036.5|9039.5|9034.5|73
1613059800000|2021-02-11 16:10:00|9040|9035|9039.9|9034.9|9041.2|9036.2|9039|9034|41
1613060100000|2021-02-11 16:15:00|9039.7|9034.7|9040.5|9035.5|9041|9036|9039.5|9034.5|25
1613060400000|2021-02-11 16:20:00|9040.7|9035.7|9040.5|9035.5|9041.5|9036.5|9040.5|9035.5|36
1613060700000|2021-02-11 16:25:00|9040.7|9035.7|9040.1|9035.1|9041|9036|9039.6|9034.6|20
1613061000000|2021-02-11 16:30:00|9040|9035|9042|9037|9042|9037|9039.6|9034.6|44
1613061300000|2021-02-11 16:35:00|9042.1|9037.1|9043.5|9038.5|9043.5|9038.5|9040.9|9035.9|68
1613061600000|2021-02-11 16:40:00|9043.4|9038.4|9041.1|9036.1|9044.1|9039.1|9041|9036|118
1613061900000|2021-02-11 16:45:00|9041|9036|9041.5|9036.5|9042.7|9037.7|9041|9036|59
1613062200000|2021-02-11 16:50:00|9041.9|9036.9|9042.3|9037.3|9043|9038|9041.5|9036.5|200
1613062500000|2021-02-11 16:55:00|9042.5|9037.5|9042|9037|9043.2|9038.2|9041.8|9036.8|88
1613062800000|2021-02-11 17:00:00|9042.3|9037.3|9041.5|9036.5|9042.5|9037.5|9041|9036|116
1613063100000|2021-02-11 17:05:00|9041.8|9036.8|9044|9039|9044|9039|9041.8|9036.8|120
1613063400000|2021-02-11 17:10:00|9043.5|9038.5|9042.2|9037.2|9044|9039|9042|9037|40
1613063700000|2021-02-11 17:15:00|9042.1|9037.1|9045.5|9040.5|9046|9041|9042|9037|121
1613064000000|2021-02-11 17:20:00|9045.6|9040.6|9045|9040|9046|9041|9044.2|9039.2|27
1613064300000|2021-02-11 17:25:00|9045.1|9040.1|9047|9042|9047.3|9042.3|9044.5|9039.5|240
1613064600000|2021-02-11 17:30:00|9046.9|9041.9|9044.5|9039.5|9047|9042|9043.7|9038.7|75
1613064900000|2021-02-11 17:35:00|9044.2|9039.2|9043.5|9038.5|9044.5|9039.5|9042.5|9037.5|22
1613065200000|2021-02-11 17:40:00|9043.4|9038.4|9043.5|9038.5|9044.5|9039.5|9043|9038|52
1613065500000|2021-02-11 17:45:00|9044|9039|9042.9|9037.9|9045.5|9040.5|9042.5|9037.5|57
1613065800000|2021-02-11 17:50:00|9042.7|9037.7|9043.9|9038.9|9045.2|9040.2|9042.7|9037.7|18
1613066100000|2021-02-11 17:55:00|9043.7|9038.7|9042.5|9037.5|9044|9039|9042|9037|102
1613066400000|2021-02-11 18:00:00|9042.7|9037.7|9043.9|9038.9|9044|9039|9042.5|9037.5|46
1613066700000|2021-02-11 18:05:00|9043.7|9038.7|9045|9040|9046|9041|9043.7|9038.7|54
1613067000000|2021-02-11 18:10:00|9045.3|9040.3|9041.5|9036.5|9045.5|9040.5|9041.5|9036.5|18
1613067300000|2021-02-11 18:15:00|9041.7|9036.7|9042.5|9037.5|9043.5|9038.5|9041.5|9036.5|34
1613067600000|2021-02-11 18:20:00|9042.4|9037.4|9040|9035|9042.5|9037.5|9039.5|9034.5|68
1613067900000|2021-02-11 18:25:00|9039.7|9034.7|9040.5|9035.5|9040.8|9035.8|9039.5|9034.5|42
1613068200000|2021-02-11 18:30:00|9040.6|9035.6|9041|9036|9041|9036|9039.5|9034.5|17
1613068500000|2021-02-11 18:35:00|9040.9|9035.9|9041.1|9036.1|9041.5|9036.5|9040.5|9035.5|26
1613068800000|2021-02-11 18:40:00|9041.5|9036.5|9043.5|9038.5|9043.5|9038.5|9041|9036|25
1613069100000|2021-02-11 18:45:00|9043|9038|9043.2|9038.2|9043.8|9038.8|9042.5|9037.5|27
1613069400000|2021-02-11 18:50:00|9043.3|9038.3|9041.9|9036.9|9043.5|9038.5|9041.9|9036.9|7
1613069700000|2021-02-11 18:55:00|9041.7|9036.7|9041|9036|9042|9037|9040.7|9035.7|9
1613070000000|2021-02-11 19:00:00|9040.9|9035.9|9043.5|9038.5|9043.5|9038.5|9040.5|9035.5|86
1613070300000|2021-02-11 19:05:00|9043.4|9038.4|9042|9037|9043.5|9038.5|9041.7|9036.7|15
1613070600000|2021-02-11 19:10:00|9042.3|9037.3|9043.7|9038.7|9044|9039|9042|9037|59
1613070900000|2021-02-11 19:15:00|9043.6|9038.6|9042.3|9037.3|9044.5|9039.5|9042.3|9037.3|204
1613071200000|2021-02-11 19:20:00|9042.2|9037.2|9042|9037|9042.8|9037.8|9042|9037|30
1613071500000|2021-02-11 19:25:00|9041.7|9036.7|9041|9036|9042|9037|9040.5|9035.5|11
1613071800000|2021-02-11 19:30:00|9041.1|9036.1|9042|9037|9042.5|9037.5|9041|9036|36
1613072100000|2021-02-11 19:35:00|9042.1|9037.1|9043.3|9038.3|9043.5|9038.5|9042|9037|24
1613072400000|2021-02-11 19:40:00|9043.5|9038.5|9041.2|9036.2|9043.5|9038.5|9041|9036|32
1613072700000|2021-02-11 19:45:00|9041.3|9036.3|9041|9036|9041.5|9036.5|9041|9036|12
1613073000000|2021-02-11 19:50:00|9041.1|9036.1|9042.1|9037.1|9042.3|9037.3|9041.1|9036.1|13
1613073300000|2021-02-11 19:55:00|9042.3|9037.3|9041.5|9036.5|9042.5|9037.5|9041.2|9036.2|37
1613073600000|2021-02-11 20:00:00|9041.6|9036.6|9041|9036|9042.5|9037.5|9040.5|9035.5|31
1613073900000|2021-02-11 20:05:00|9040.6|9035.6|9041|9036|9041.2|9036.2|9040.5|9035.5|5
1613074200000|2021-02-11 20:10:00|9041.3|9036.3|9039|9034|9041.5|9036.5|9039|9034|8
1613074500000|2021-02-11 20:15:00|9039.1|9034.1|9039|9034|9039.5|9034.5|9038.5|9033.5|165
1613074800000|2021-02-11 20:20:00|9038.9|9033.9|9038|9033|9039|9034|9038|9033|19
1613075100000|2021-02-11 20:25:00|9037.9|9032.9|9037.5|9032.5|9038|9033|9037.5|9032.5|32
1613075400000|2021-02-11 20:30:00|9038|9033|9038.3|9033.3|9038.6|9033.6|9037.6|9032.6|29
1613075700000|2021-02-11 20:35:00|9038.1|9033.1|9037|9032|9038.2|9033.2|9037|9032|46
1613076000000|2021-02-11 20:40:00|9036.9|9031.9|9036.9|9031.9|9037.5|9032.5|9036.5|9031.5|21
1613076300000|2021-02-11 20:45:00|9036.7|9031.7|9036|9031|9037|9032|9035.6|9030.6|12
1613076600000|2021-02-11 20:50:00|9036.1|9031.1|9037.5|9032.5|9038|9033|9036.1|9031.1|46
1613076900000|2021-02-11 20:55:00|9037.6|9032.6|9038.6|9033.6|9038.6|9033.6|9037.5|9032.5|65
1613077200000|2021-02-11 21:00:00|9038.8|9033.8|9040|9035|9040|9035|9038.7|9033.7|29
1613077500000|2021-02-11 21:05:00|9039.9|9034.9|9040|9035|9040|9035|9039|9034|329
1613077800000|2021-02-11 21:10:00|9039.8|9034.8|9039.5|9034.5|9040|9035|9039.2|9034.2|22
1613078100000|2021-02-11 21:15:00|9039.4|9034.4|9040|9035|9040|9035|9039|9034|16
1613078400000|2021-02-11 21:20:00|9040.5|9035.5|9040.1|9035.1|9040.5|9035.5|9040.1|9035.1|7
1613078700000|2021-02-11 21:25:00|9040|9035|9039.6|9034.6|9040|9035|9039.5|9034.5|21
1613079000000|2021-02-11 21:30:00|9039.5|9034.5|9039.5|9034.5|9039.5|9034.5|9039.5|9034.5|3
1613079300000|2021-02-11 21:35:00|9039.6|9034.6|9040|9035|9040|9035|9039.5|9034.5|5
1613079600000|2021-02-11 21:40:00|9039.6|9034.6|9039.5|9034.5|9040|9035|9039.3|9034.3|4
1613079900000|2021-02-11 21:45:00|9039.2|9034.2|9039|9034|9039.5|9034.5|9038.7|9033.7|34
1613080200000|2021-02-11 21:50:00|9039.1|9034.1|9039.6|9034.6|9040.4|9035.4|9039.1|9034.1|20
1613080500000|2021-02-11 21:55:00|9039.7|9034.7|9043.6|9036.6|9043.6|9037.2|9039.5|9034.5|17
1613091600000|2021-02-12 01:00:00|9042.2|9037.2|9040.9|9035.9|9042.4|9037.4|9040.4|9035.4|54
1613091900000|2021-02-12 01:05:00|9041.4|9036.4|9042.4|9037.4|9042.7|9037.7|9041.4|9036.4|13
1613092200000|2021-02-12 01:10:00|9042.2|9037.2|9042.9|9037.9|9042.9|9037.9|9041.9|9036.9|52
1613092500000|2021-02-12 01:15:00|9042.4|9037.4|9042.9|9037.9|9042.9|9037.9|9042.4|9037.4|17
1613092800000|2021-02-12 01:20:00|9042.4|9037.4|9042.9|9037.9|9043.2|9038.2|9042.4|9037.4|13
1613093100000|2021-02-12 01:25:00|9043|9038|9042.1|9037.1|9043.9|9038.9|9041.9|9036.9|18
1613093400000|2021-02-12 01:30:00|9041.9|9036.9|9042.7|9037.7|9043.4|9038.4|9041.9|9036.9|13
1613093700000|2021-02-12 01:35:00|9042.6|9037.6|9043.3|9038.3|9043.6|9038.6|9041.9|9036.9|7
1613094000000|2021-02-12 01:40:00|9043.4|9038.4|9043.3|9038.3|9043.9|9038.9|9043.2|9038.2|5
1613094300000|2021-02-12 01:45:00|9043.4|9038.4|9044.9|9039.9|9044.9|9039.9|9042.9|9037.9|73
1613094600000|2021-02-12 01:50:00|9044.4|9039.4|9044.9|9039.9|9045.4|9040.4|9044.4|9039.4|31
1613094900000|2021-02-12 01:55:00|9045.2|9040.2|9045.1|9040.1|9045.9|9040.9|9044.9|9039.9|31
1613095200000|2021-02-12 02:00:00|9044.9|9039.9|9046.6|9041.6|9046.9|9041.9|9044.9|9039.9|26
1613095500000|2021-02-12 02:05:00|9046.4|9041.4|9046.9|9041.9|9047.4|9042.4|9046.4|9041.4|44
1613095800000|2021-02-12 02:10:00|9047|9042|9046.9|9041.9|9048.4|9043.4|9046.9|9041.9|17
1613096100000|2021-02-12 02:15:00|9047.3|9042.3|9048.9|9043.9|9049.7|9044.7|9047.3|9042.3|31
1613096400000|2021-02-12 02:20:00|9048.4|9043.4|9048.4|9043.4|9048.9|9043.9|9048.2|9043.2|23
1613096700000|2021-02-12 02:25:00|9048.5|9043.5|9047.9|9042.9|9048.9|9043.9|9047.9|9042.9|10
1613097000000|2021-02-12 02:30:00|9048.2|9043.2|9049.1|9044.1|9049.4|9044.4|9048.2|9043.2|30
1613097300000|2021-02-12 02:35:00|9048.9|9043.9|9049.2|9044.2|9049.4|9044.4|9048.4|9043.4|10
1613097600000|2021-02-12 02:40:00|9049.1|9044.1|9049.1|9044.1|9049.3|9044.3|9048.4|9043.4|8
1613097900000|2021-02-12 02:45:00|9048.9|9043.9|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|7
1613098200000|2021-02-12 02:50:00|9048.9|9043.9|9050.9|9045.9|9051.9|9046.9|9048.9|9043.9|111
1613098500000|2021-02-12 02:55:00|9051.1|9046.1|9050.9|9045.9|9051.4|9046.4|9050.9|9045.9|38
1613098800000|2021-02-12 03:00:00|9051.2|9046.2|9051|9046|9051.4|9046.4|9050.9|9045.9|19
1613099100000|2021-02-12 03:05:00|9051.1|9046.1|9049.9|9044.9|9051.3|9046.3|9049.9|9044.9|9
1613099400000|2021-02-12 03:10:00|9050|9045|9050.6|9045.6|9051.3|9046.3|9049.9|9044.9|9
1613099700000|2021-02-12 03:15:00|9050.4|9045.4|9050.9|9045.9|9051|9046|9050.2|9045.2|7
1613100000000|2021-02-12 03:20:00|9050.7|9045.7|9050.9|9045.9|9050.9|9045.9|9049.9|9044.9|9
1613100300000|2021-02-12 03:25:00|9051.3|9046.3|9050.4|9045.4|9051.3|9046.3|9050.4|9045.4|7
1613100600000|2021-02-12 03:30:00|9050.1|9045.1|9050.4|9045.4|9050.7|9045.7|9049.9|9044.9|5
1613100900000|2021-02-12 03:35:00|9050.2|9045.2|9049.9|9044.9|9050.4|9045.4|9049.9|9044.9|2
1613101200000|2021-02-12 03:40:00|9050.1|9045.1|9050.3|9045.3|9050.7|9045.7|9050.1|9045.1|18
1613101500000|2021-02-12 03:45:00|9050.1|9045.1|9049.8|9044.8|9050.4|9045.4|9049.8|9044.8|5
1613101800000|2021-02-12 03:50:00|9049.4|9044.4|9049.9|9044.9|9049.9|9044.9|9049.4|9044.4|13
1613102100000|2021-02-12 03:55:00|9049.7|9044.7|9050.4|9045.4|9050.7|9045.7|9049.4|9044.4|10
1613102400000|2021-02-12 04:00:00|9050.2|9045.2|9048.9|9043.9|9050.4|9045.4|9048.9|9043.9|14
1613102700000|2021-02-12 04:05:00|9048.8|9043.8|9049.9|9044.9|9049.9|9044.9|9048.5|9043.5|18
1613103000000|2021-02-12 04:10:00|9049.8|9044.8|9048.9|9043.9|9049.9|9044.9|9048.7|9043.7|12
1613103300000|2021-02-12 04:15:00|9048.5|9043.5|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|3
1613103600000|2021-02-12 04:20:00|9048.5|9043.5|9048.5|9043.5|9048.9|9043.9|9048.4|9043.4|6
1613103900000|2021-02-12 04:25:00|9048.7|9043.7|9048.9|9043.9|9049.4|9044.4|9048.4|9043.4|5
1613104200000|2021-02-12 04:30:00|9048.7|9043.7|9048.4|9043.4|9048.7|9043.7|9047.9|9042.9|8
1613104500000|2021-02-12 04:35:00|9048|9043|9047.9|9042.9|9048.2|9043.2|9047.4|9042.4|3
1613104800000|2021-02-12 04:40:00|9048|9043|9048.4|9043.4|9048.4|9043.4|9047.9|9042.9|8
1613105100000|2021-02-12 04:45:00|9048.3|9043.3|9047.9|9042.9|9048.4|9043.4|9047.4|9042.4|5
1613105400000|2021-02-12 04:50:00|9048.3|9043.3|9048.4|9043.4|9048.4|9043.4|9047.9|9042.9|2
1613105700000|2021-02-12 04:55:00|9048.7|9043.7|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|7
1613106000000|2021-02-12 05:00:00|9048.5|9043.5|9048.9|9043.9|9048.9|9043.9|9048.4|9043.4|27
1613106300000|2021-02-12 05:05:00|9048.7|9043.7|9048.9|9043.9|9048.9|9043.9|9048.4|9043.4|5
1613106600000|2021-02-12 05:10:00|9048.7|9043.7|9047.9|9042.9|9048.9|9043.9|9047.9|9042.9|13
1613106900000|2021-02-12 05:15:00|9047.8|9042.8|9046.9|9041.9|9047.8|9042.8|9046.9|9041.9|6
1613107200000|2021-02-12 05:20:00|9047|9042|9047.4|9042.4|9047.4|9042.4|9046.2|9041.2|19
1613107500000|2021-02-12 05:25:00|9047.2|9042.2|9046.7|9041.7|9047.4|9042.4|9046.4|9041.4|3
1613107800000|2021-02-12 05:30:00|9046.5|9041.5|9045.9|9040.9|9046.9|9041.9|9045.9|9040.9|8
1613108100000|2021-02-12 05:35:00|9046.2|9041.2|9046.9|9041.9|9047.4|9042.4|9045.9|9040.9|8
1613108400000|2021-02-12 05:40:00|9046.7|9041.7|9046.4|9041.4|9046.9|9041.9|9046.4|9041.4|18
1613108700000|2021-02-12 05:45:00|9046.1|9041.1|9046.4|9041.4|9046.4|9041.4|9045.9|9040.9|4
1613109000000|2021-02-12 05:50:00|9045.9|9040.9|9045.4|9040.4|9046.2|9041.2|9044.9|9039.9|21
1613109300000|2021-02-12 05:55:00|9045.5|9040.5|9044.6|9039.6|9046.4|9041.4|9043.9|9038.9|28
1613109600000|2021-02-12 06:00:00|9044.4|9039.4|9045.9|9040.9|9045.9|9040.9|9044.4|9039.4|8
1613109900000|2021-02-12 06:05:00|9045.4|9040.4|9045.9|9040.9|9046.4|9041.4|9045.4|9040.4|9
1613110200000|2021-02-12 06:10:00|9046|9041|9046.7|9041.7|9046.9|9041.9|9045.9|9040.9|5
1613110500000|2021-02-12 06:15:00|9046.8|9041.8|9046.4|9041.4|9046.9|9041.9|9046.4|9041.4|1
1613110800000|2021-02-12 06:20:00|9046.5|9041.5|9046.9|9041.9|9046.9|9041.9|9046.4|9041.4|9
1613111100000|2021-02-12 06:25:00|9046.7|9041.7|9046.9|9041.9|9047.4|9042.4|9046.4|9041.4|15
1613111400000|2021-02-12 06:30:00|9046.8|9041.8|9045.9|9040.9|9046.9|9041.9|9045.9|9040.9|10
1613111700000|2021-02-12 06:35:00|9046|9041|9046.9|9041.9|9046.9|9041.9|9045.9|9040.9|2
1613112000000|2021-02-12 06:40:00|9046.7|9041.7|9046.9|9041.9|9047.9|9042.9|9046.4|9041.4|22
1613112300000|2021-02-12 06:45:00|9047.3|9042.3|9047.1|9042.1|9047.4|9042.4|9046.9|9041.9|9
1613112600000|2021-02-12 06:50:00|9046.9|9041.9|9047.9|9042.9|9047.9|9042.9|9046.9|9041.9|37
1613112900000|2021-02-12 06:55:00|9047.6|9042.6|9046.7|9041.7|9047.6|9042.6|9046.4|9041.4|6
1613113200000|2021-02-12 07:00:00|9046.6|9041.6|9048.4|9043.4|9048.9|9043.9|9046|9041|99
1613113500000|2021-02-12 07:05:00|9047.9|9042.9|9048.9|9043.9|9049.4|9044.4|9047.4|9042.4|11
1613113800000|2021-02-12 07:10:00|9049|9044|9048.1|9043.1|9049.9|9044.9|9048.1|9043.1|19
1613114100000|2021-02-12 07:15:00|9047.9|9042.9|9048.2|9043.2|9049.2|9044.2|9047.4|9042.4|12
1613114400000|2021-02-12 07:20:00|9048.4|9043.4|9047.9|9042.9|9048.4|9043.4|9047.4|9042.4|19
1613114700000|2021-02-12 07:25:00|9047.7|9042.7|9047.9|9042.9|9048.2|9043.2|9047.4|9042.4|1
1613115000000|2021-02-12 07:30:00|9047.6|9042.6|9048.4|9043.4|9048.8|9043.8|9047.4|9042.4|11
1613115300000|2021-02-12 07:35:00|9048.5|9043.5|9046.9|9041.9|9049.4|9044.4|9046.6|9041.6|13
1613115600000|2021-02-12 07:40:00|9047|9042|9046.9|9041.9|9047.7|9042.7|9046.9|9041.9|22
1613115900000|2021-02-12 07:45:00|9047.1|9042.1|9050.9|9045.9|9050.9|9045.9|9047.1|9042.1|21
1613116200000|2021-02-12 07:50:00|9051|9046|9054.9|9049.9|9055.4|9050.4|9050.9|9045.9|118
1613116500000|2021-02-12 07:55:00|9055|9050|9054.4|9049.4|9056.4|9051.4|9053.6|9048.6|115
1613116800000|2021-02-12 08:00:00|9054.2|9049.2|9054.4|9049.4|9055.4|9050.4|9053.4|9048.4|234
1613117100000|2021-02-12 08:05:00|9054.5|9049.5|9050.7|9045.7|9055.9|9050.9|9050.4|9045.4|80
1613117400000|2021-02-12 08:10:00|9050.9|9045.9|9055.3|9050.3|9056.3|9051.3|9050.9|9045.9|113
1613117700000|2021-02-12 08:15:00|9055.4|9050.4|9056.4|9051.4|9056.9|9051.9|9054.9|9049.9|163
1613118000000|2021-02-12 08:20:00|9056.3|9051.3|9056.9|9051.9|9058.9|9053.9|9056.1|9051.1|162
1613118300000|2021-02-12 08:25:00|9056.8|9051.8|9057.9|9052.9|9057.9|9052.9|9056.3|9051.3|37
1613118600000|2021-02-12 08:30:00|9057.8|9052.8|9057.3|9052.3|9058.2|9053.2|9056.3|9051.3|91
1613118900000|2021-02-12 08:35:00|9056.9|9051.9|9057.4|9052.4|9057.4|9052.4|9056.4|9051.4|177
1613119200000|2021-02-12 08:40:00|9057.2|9052.2|9058.9|9053.9|9059.3|9054.3|9056.9|9051.9|51
1613119500000|2021-02-12 08:45:00|9059.4|9054.4|9060.5|9055.5|9060.9|9055.9|9058.9|9053.9|147
1613119800000|2021-02-12 08:50:00|9060.7|9055.7|9060.4|9055.4|9061.9|9056.9|9060.4|9055.4|385
1613120100000|2021-02-12 08:55:00|9060.2|9055.2|9063.2|9058.2|9063.2|9058.2|9058.9|9053.9|90
1613120400000|2021-02-12 09:00:00|9063.1|9058.1|9060.9|9055.9|9063.9|9058.9|9060.8|9055.8|57
1613120700000|2021-02-12 09:05:00|9061.2|9056.2|9060.4|9055.4|9061.4|9056.4|9059.9|9054.9|62
1613121000000|2021-02-12 09:10:00|9060.6|9055.6|9063.1|9058.1|9065.9|9060.9|9060.5|9055.5|110
1613121300000|2021-02-12 09:15:00|9063.2|9058.2|9063.8|9058.8|9066.4|9061.4|9063.2|9058.2|47
1613121600000|2021-02-12 09:20:00|9063.4|9058.4|9060.4|9055.4|9063.4|9058.4|9060.4|9055.4|34
1613121900000|2021-02-12 09:25:00|9060.5|9055.5|9058.9|9053.9|9061.4|9056.4|9058.8|9053.8|56
1613122200000|2021-02-12 09:30:00|9059|9054|9061.4|9056.4|9061.4|9056.4|9059|9054|65
1613122500000|2021-02-12 09:35:00|9061.2|9056.2|9062.4|9057.4|9062.4|9057.4|9060.4|9055.4|27
1613122800000|2021-02-12 09:40:00|9062.3|9057.3|9063.3|9058.3|9064.4|9059.4|9062.2|9057.2|31
1613123100000|2021-02-12 09:45:00|9063.4|9058.4|9062.3|9057.3|9063.8|9058.8|9061.4|9056.4|19
1613123400000|2021-02-12 09:50:00|9062.4|9057.4|9062.7|9057.7|9064.4|9059.4|9062.4|9057.4|59
1613123700000|2021-02-12 09:55:00|9062.6|9057.6|9059.8|9054.8|9062.7|9057.7|9059.8|9054.8|56
1613124000000|2021-02-12 10:00:00|9059.6|9054.6|9060.4|9055.4|9060.9|9055.9|9059.6|9054.6|57
1613124300000|2021-02-12 10:05:00|9060.5|9055.5|9061.4|9056.4|9061.9|9056.9|9060.5|9055.5|30
1613124600000|2021-02-12 10:10:00|9061.1|9056.1|9060.1|9055.1|9061.9|9056.9|9059.9|9054.9|19
1613124900000|2021-02-12 10:15:00|9059.9|9054.9|9058.1|9053.1|9060.2|9055.2|9057.4|9052.4|59
1613125200000|2021-02-12 10:20:00|9057.9|9052.9|9058.3|9053.3|9058.4|9053.4|9057.4|9052.4|78
1613125500000|2021-02-12 10:25:00|9058.4|9053.4|9058.4|9053.4|9059.5|9054.5|9056.9|9051.9|68
1613125800000|2021-02-12 10:30:00|9058.3|9053.3|9055.9|9050.9|9058.9|9053.9|9055.9|9050.9|71
1613126100000|2021-02-12 10:35:00|9056.3|9051.3|9054.9|9049.9|9056.3|9051.3|9054.1|9049.1|121
1613126400000|2021-02-12 10:40:00|9055|9050|9057.9|9052.9|9057.9|9052.9|9054.9|9049.9|66
1613126700000|2021-02-12 10:45:00|9057.8|9052.8|9059.5|9054.5|9059.8|9054.8|9057.2|9052.2|96
1613127000000|2021-02-12 10:50:00|9059.7|9054.7|9059.4|9054.4|9059.9|9054.9|9058.1|9053.1|56
1613127300000|2021-02-12 10:55:00|9059.2|9054.2|9057.8|9052.8|9059.5|9054.5|9057.4|9052.4|64
1613127600000|2021-02-12 11:00:00|9057.9|9052.9|9059.9|9054.9|9060.3|9055.3|9057.7|9052.7|31
1613127900000|2021-02-12 11:05:00|9060|9055|9061.9|9056.9|9062.4|9057.4|9060|9055|31
1613128200000|2021-02-12 11:10:00|9061.8|9056.8|9060.7|9055.7|9062.4|9057.4|9060.4|9055.4|20
1613128500000|2021-02-12 11:15:00|9060.9|9055.9|9062.4|9057.4|9062.4|9057.4|9060.8|9055.8|28
1613128800000|2021-02-12 11:20:00|9062.5|9057.5|9065.4|9060.4|9066.4|9061.4|9062.5|9057.5|57
1613129100000|2021-02-12 11:25:00|9065.5|9060.5|9064.3|9059.3|9065.9|9060.9|9063.4|9058.4|51
1613129400000|2021-02-12 11:30:00|9064.4|9059.4|9062.9|9057.9|9064.7|9059.7|9062.4|9057.4|107
1613129700000|2021-02-12 11:35:00|9062.8|9057.8|9061.4|9056.4|9062.9|9057.9|9061.4|9056.4|19
1613130000000|2021-02-12 11:40:00|9061.5|9056.5|9060.9|9055.9|9061.7|9056.7|9060.9|9055.9|9
1613130300000|2021-02-12 11:45:00|9060.8|9055.8|9060.9|9055.9|9061.4|9056.4|9059.9|9054.9|13
1613130600000|2021-02-12 11:50:00|9061.2|9056.2|9059.7|9054.7|9061.4|9056.4|9059.4|9054.4|53
1613130900000|2021-02-12 11:55:00|9059.4|9054.4|9060.4|9055.4|9060.9|9055.9|9059.3|9054.3|17
1613131200000|2021-02-12 12:00:00|9060.1|9055.1|9059.6|9054.6|9060.9|9055.9|9059.4|9054.4|25
1613131500000|2021-02-12 12:05:00|9059.4|9054.4|9060.1|9055.1|9060.2|9055.2|9059.2|9054.2|58
1613131800000|2021-02-12 12:10:00|9059.9|9054.9|9059.9|9054.9|9060.9|9055.9|9059.4|9054.4|23
1613132100000|2021-02-12 12:15:00|9059.8|9054.8|9061.8|9056.8|9061.9|9056.9|9059.6|9054.6|12
1613132400000|2021-02-12 12:20:00|9061.9|9056.9|9060.5|9055.5|9062.4|9057.4|9060.4|9055.4|20
1613132700000|2021-02-12 12:25:00|9060.7|9055.7|9057.4|9052.4|9060.9|9055.9|9057.4|9052.4|47
1613133000000|2021-02-12 12:30:00|9057.5|9052.5|9055.4|9050.4|9058.1|9053.1|9055.4|9050.4|47
1613133300000|2021-02-12 12:35:00|9055.8|9050.8|9054.2|9049.2|9055.8|9050.8|9053.4|9048.4|85
1613133600000|2021-02-12 12:40:00|9054.3|9049.3|9053.8|9048.8|9054.5|9049.5|9053.5|9048.5|19
1613133900000|2021-02-12 12:45:00|9053.9|9048.9|9054.8|9049.8|9054.9|9049.9|9053.4|9048.4|41
1613134200000|2021-02-12 12:50:00|9054.9|9049.9|9054.4|9049.4|9055.9|9050.9|9053.9|9048.9|34
1613134500000|2021-02-12 12:55:00|9054.3|9049.3|9054.2|9049.2|9055.2|9050.2|9053.4|9048.4|31
1613134800000|2021-02-12 13:00:00|9054.4|9049.4|9054.5|9049.5|9054.9|9049.9|9053.4|9048.4|52
1613135100000|2021-02-12 13:05:00|9054.9|9049.9|9053.9|9048.9|9055.4|9050.4|9053.2|9048.2|35
1613135400000|2021-02-12 13:10:00|9054|9049|9057.9|9052.9|9057.9|9052.9|9053.9|9048.9|52
1613135700000|2021-02-12 13:15:00|9057.7|9052.7|9060.9|9055.9|9060.9|9055.9|9057.6|9052.6|86
1613136000000|2021-02-12 13:20:00|9060.4|9055.4|9063.4|9058.4|9064.9|9059.9|9060.4|9055.4|174
1613136300000|2021-02-12 13:25:00|9063.3|9058.3|9065.9|9060.9|9065.9|9060.9|9062.5|9057.5|90
1613136600000|2021-02-12 13:30:00|9065.4|9060.4|9067.4|9062.4|9068.3|9063.3|9065.4|9060.4|111
1613136900000|2021-02-12 13:35:00|9067.6|9062.6|9070.9|9065.9|9072.9|9067.9|9067.6|9062.6|479
1613137200000|2021-02-12 13:40:00|9070.8|9065.8|9069.4|9064.4|9070.9|9065.9|9069.4|9064.4|136
1613137500000|2021-02-12 13:45:00|9069.7|9064.7|9072.9|9067.9|9073.3|9068.3|9069.5|9064.5|104
1613137800000|2021-02-12 13:50:00|9072.8|9067.8|9069.4|9064.4|9072.8|9067.8|9069.4|9064.4|115
1613138100000|2021-02-12 13:55:00|9069.5|9064.5|9069.8|9064.8|9071.4|9066.4|9068.9|9063.9|83
1613138400000|2021-02-12 14:00:00|9069.9|9064.9|9069.8|9064.8|9070.8|9065.8|9067.9|9062.9|123
1613138700000|2021-02-12 14:05:00|9069.9|9064.9|9067.6|9062.6|9069.9|9064.9|9066.4|9061.4|84
1613139000000|2021-02-12 14:10:00|9067.8|9062.8|9069.4|9064.4|9071.1|9066.1|9067.5|9062.5|59
1613139300000|2021-02-12 14:15:00|9069.6|9064.6|9072.6|9067.6|9073.6|9068.6|9068.4|9063.4|142
1613139600000|2021-02-12 14:20:00|9072.4|9067.4|9071.9|9066.9|9072.8|9067.8|9070.4|9065.4|114
1613139900000|2021-02-12 14:25:00|9071.6|9066.6|9069.3|9064.3|9071.8|9066.8|9068.9|9063.9|78
1613140200000|2021-02-12 14:30:00|9069.2|9064.2|9070.8|9065.8|9070.9|9065.9|9067.4|9062.4|146
1613140500000|2021-02-12 14:35:00|9070.9|9065.9|9068.4|9063.4|9071|9066|9067.4|9062.4|83
1613140800000|2021-02-12 14:40:00|9068.3|9063.3|9064.2|9059.2|9068.3|9063.3|9063.9|9058.9|182
1613141100000|2021-02-12 14:45:00|9064.3|9059.3|9063.6|9058.6|9065.2|9060.2|9062.4|9057.4|141
1613141400000|2021-02-12 14:50:00|9063.4|9058.4|9064.9|9059.9|9065.4|9060.4|9061.9|9056.9|141
1613141700000|2021-02-12 14:55:00|9064.7|9059.7|9064.8|9059.8|9065.9|9060.9|9063.4|9058.4|63
1613142000000|2021-02-12 15:00:00|9064.7|9059.7|9063.4|9058.4|9065.1|9060.1|9060.2|9055.2|116
1613142300000|2021-02-12 15:05:00|9063.3|9058.3|9062|9057|9063.3|9058.3|9059.6|9054.6|92
1613142600000|2021-02-12 15:10:00|9062.2|9057.2|9063.7|9058.7|9063.9|9058.9|9060.9|9055.9|84
1613142900000|2021-02-12 15:15:00|9063.6|9058.6|9062.9|9057.9|9063.6|9058.6|9061.8|9056.8|78
1613143200000|2021-02-12 15:20:00|9063|9058|9061.7|9056.7|9064.4|9059.4|9061.3|9056.3|72
1613143500000|2021-02-12 15:25:00|9061.6|9056.6|9058.4|9053.4|9061.9|9056.9|9057.9|9052.9|170
1613143800000|2021-02-12 15:30:00|9058.5|9053.5|9059.6|9054.6|9059.9|9054.9|9058.1|9053.1|82
1613144100000|2021-02-12 15:35:00|9059.4|9054.4|9055|9050|9059.4|9054.4|9055|9050|108
1613144400000|2021-02-12 15:40:00|9055.1|9050.1|9054.3|9049.3|9055.4|9050.4|9053.4|9048.4|109
1613144700000|2021-02-12 15:45:00|9054.1|9049.1|9050.9|9045.9|9054.4|9049.4|9050.1|9045.1|190
1613145000000|2021-02-12 15:50:00|9051.2|9046.2|9045.9|9040.9|9051.4|9046.4|9044.6|9039.6|405
1613145300000|2021-02-12 15:55:00|9046|9041|9045.3|9040.3|9047.9|9042.9|9044.6|9039.6|186
1613145600000|2021-02-12 16:00:00|9045.1|9040.1|9047.1|9042.1|9047.5|9042.5|9044.6|9039.6|112
1613145900000|2021-02-12 16:05:00|9047|9042|9046.3|9041.3|9047.8|9042.8|9045|9040|81
1613146200000|2021-02-12 16:10:00|9046.1|9041.1|9043.2|9038.2|9046.1|9041.1|9039.9|9034.9|225
1613146500000|2021-02-12 16:15:00|9043.3|9038.3|9042.8|9037.8|9043.4|9038.4|9040.9|9035.9|91
1613146800000|2021-02-12 16:20:00|9042.9|9037.9|9044.8|9039.8|9045.1|9040.1|9042.6|9037.6|82
1613147100000|2021-02-12 16:25:00|9044.6|9039.6|9044.5|9039.5|9045.3|9040.3|9043.6|9038.6|103
1613147400000|2021-02-12 16:30:00|9044.4|9039.4|9042.9|9037.9|9044.5|9039.5|9042.6|9037.6|88
1613147700000|2021-02-12 16:35:00|9042.6|9037.6|9042.1|9037.1|9043.1|9038.1|9041.3|9036.3|59
1613148000000|2021-02-12 16:40:00|9042|9037|9042.6|9037.6|9043.3|9038.3|9041.5|9036.5|51
1613148300000|2021-02-12 16:45:00|9042.5|9037.5|9039.9|9034.9|9042.5|9037.5|9039.1|9034.1|136
1613148600000|2021-02-12 16:50:00|9039.8|9034.8|9039.4|9034.4|9040.4|9035.4|9039.1|9034.1|221
1613148900000|2021-02-12 16:55:00|9039.3|9034.3|9041|9036|9041.1|9036.1|9039.1|9034.1|40
1613149200000|2021-02-12 17:00:00|9040.8|9035.8|9039.4|9034.4|9040.9|9035.9|9038.8|9033.8|69
1613149500000|2021-02-12 17:05:00|9039.3|9034.3|9039.6|9034.6|9039.9|9034.9|9039.1|9034.1|58
1613149800000|2021-02-12 17:10:00|9039.4|9034.4|9040.3|9035.3|9040.4|9035.4|9038.8|9033.8|32
1613150100000|2021-02-12 17:15:00|9040.4|9035.4|9038.9|9033.9|9040.4|9035.4|9038.8|9033.8|61
1613150400000|2021-02-12 17:20:00|9038.8|9033.8|9038.1|9033.1|9039.1|9034.1|9038|9033|21
1613150700000|2021-02-12 17:25:00|9038|9033|9037.8|9032.8|9038.3|9033.3|9037|9032|50
1613151000000|2021-02-12 17:30:00|9038.3|9033.3|9039.8|9034.8|9039.8|9034.8|9037.8|9032.8|136
1613151300000|2021-02-12 17:35:00|9039.7|9034.7|9040.2|9035.2|9040.3|9035.3|9039.3|9034.3|19
1613151600000|2021-02-12 17:40:00|9040|9035|9040.3|9035.3|9040.3|9035.3|9039.3|9034.3|9
1613151900000|2021-02-12 17:45:00|9039.8|9034.8|9040.8|9035.8|9041.3|9036.3|9039.3|9034.3|70
1613152200000|2021-02-12 17:50:00|9040.5|9035.5|9040.8|9035.8|9040.8|9035.8|9039.2|9034.2|41
1613152500000|2021-02-12 17:55:00|9040.3|9035.3|9041.1|9036.1|9041.3|9036.3|9039.8|9034.8|31
1613152800000|2021-02-12 18:00:00|9041.3|9036.3|9039.9|9034.9|9041.3|9036.3|9039.8|9034.8|45
1613153100000|2021-02-12 18:05:00|9039.8|9034.8|9041.8|9036.8|9042.1|9037.1|9039.8|9034.8|15
1613153400000|2021-02-12 18:10:00|9041.9|9036.9|9042.5|9037.5|9042.8|9037.8|9041.4|9036.4|26
1613153700000|2021-02-12 18:15:00|9042.8|9037.8|9043.3|9038.3|9043.8|9038.8|9042.3|9037.3|30
1613154000000|2021-02-12 18:20:00|9043.4|9038.4|9043.6|9038.6|9044.3|9039.3|9043.3|9038.3|19
1613154300000|2021-02-12 18:25:00|9043.8|9038.8|9042.8|9037.8|9043.8|9038.8|9042.1|9037.1|13
1613154600000|2021-02-12 18:30:00|9042.6|9037.6|9042.8|9037.8|9043.8|9038.8|9042.3|9037.3|70
1613154900000|2021-02-12 18:35:00|9042.9|9037.9|9042.8|9037.8|9043.3|9038.3|9042.3|9037.3|16
1613155200000|2021-02-12 18:40:00|9042.3|9037.3|9043.3|9038.3|9043.7|9038.7|9042.3|9037.3|50
1613155500000|2021-02-12 18:45:00|9043.6|9038.6|9043.3|9038.3|9043.6|9038.6|9042.8|9037.8|29
1613155800000|2021-02-12 18:50:00|9043.2|9038.2|9043.8|9038.8|9043.8|9038.8|9042.8|9037.8|7
1613156100000|2021-02-12 18:55:00|9043.9|9038.9|9042.8|9037.8|9044.3|9039.3|9042.3|9037.3|29
1613156400000|2021-02-12 19:00:00|9042.3|9037.3|9041.8|9036.8|9042.3|9037.3|9041.3|9036.3|29
1613156700000|2021-02-12 19:05:00|9042|9037|9042.8|9037.8|9042.8|9037.8|9041.8|9036.8|16
1613157000000|2021-02-12 19:10:00|9042.6|9037.6|9043.3|9038.3|9043.6|9038.6|9042.5|9037.5|13
1613157300000|2021-02-12 19:15:00|9043.6|9038.6|9043.8|9038.8|9043.8|9038.8|9043.3|9038.3|19
1613157600000|2021-02-12 19:20:00|9043.3|9038.3|9043.5|9038.5|9043.8|9038.8|9043.3|9038.3|14
1613157900000|2021-02-12 19:25:00|9043.8|9038.8|9044.3|9039.3|9044.3|9039.3|9043.5|9038.5|9
1613158200000|2021-02-12 19:30:00|9043.8|9038.8|9044.1|9039.1|9044.3|9039.3|9043.6|9038.6|3
1613158500000|2021-02-12 19:35:00|9044.3|9039.3|9045.2|9040.2|9045.3|9040.3|9044.3|9039.3|11
1613158800000|2021-02-12 19:40:00|9045.9|9040.9|9046.7|9041.7|9046.7|9041.7|9045.7|9040.7|76
1613159100000|2021-02-12 19:45:00|9046.6|9041.6|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|64
1613159400000|2021-02-12 19:50:00|9045.9|9040.9|9046.7|9041.7|9047.1|9042.1|9045.9|9040.9|85
1613159700000|2021-02-12 19:55:00|9046.8|9041.8|9047.4|9042.4|9047.4|9042.4|9046.7|9041.7|111
1613160000000|2021-02-12 20:00:00|9047.2|9042.2|9047.2|9042.2|9048.1|9043.1|9047.1|9042.1|46
1613160300000|2021-02-12 20:05:00|9047.1|9042.1|9047.6|9042.6|9047.6|9042.6|9047.1|9042.1|12
1613160600000|2021-02-12 20:10:00|9047.9|9042.9|9048.8|9043.8|9049.1|9044.1|9047.7|9042.7|355
1613160900000|2021-02-12 20:15:00|9048.9|9043.9|9048.7|9043.7|9049.1|9044.1|9048.7|9043.7|3
1613161200000|2021-02-12 20:20:00|9049.1|9044.1|9048.2|9043.2|9049.1|9044.1|9048.2|9043.2|210
1613161500000|2021-02-12 20:25:00|9048.5|9043.5|9048.2|9043.2|9048.7|9043.7|9048.2|9043.2|28
1613161800000|2021-02-12 20:30:00|9048.4|9043.4|9048.6|9043.6|9048.6|9043.6|9047.6|9042.6|40
1613162100000|2021-02-12 20:35:00|9048.3|9043.3|9048.1|9043.1|9048.5|9043.5|9047.7|9042.7|23
1613162400000|2021-02-12 20:40:00|9048|9043|9047.2|9042.2|9048|9043|9046.7|9041.7|21
1613162700000|2021-02-12 20:45:00|9047|9042|9046.3|9041.3|9047.2|9042.2|9046.2|9041.2|53
1613163000000|2021-02-12 20:50:00|9046.2|9041.2|9045.1|9040.1|9046.6|9041.6|9044.8|9039.8|77
1613163300000|2021-02-12 20:55:00|9045.3|9040.3|9045.3|9040.3|9046.1|9041.1|9044.7|9039.7|46
1613163600000|2021-02-12 21:00:00|9045.6|9040.6|9045.7|9040.7|9046.2|9041.2|9045.5|9040.5|11
1613163900000|2021-02-12 21:05:00|9045.5|9040.5|9044.8|9039.8|9045.7|9040.7|9044.7|9039.7|18
1613164200000|2021-02-12 21:10:00|9045|9040|9043.7|9038.7|9045.1|9040.1|9043.7|9038.7|69
1613164500000|2021-02-12 21:15:00|9043.8|9038.8|9043.6|9038.6|9043.8|9038.8|9042.9|9037.9|283
1613164800000|2021-02-12 21:20:00|9043.5|9038.5|9044.2|9039.2|9044.2|9039.2|9043.5|9038.5|10
1613165100000|2021-02-12 21:25:00|9043.9|9038.9|9044.2|9039.2|9044.2|9039.2|9043.4|9038.4|9
1613165400000|2021-02-12 21:30:00|9044.1|9039.1|9043.2|9038.2|9044.2|9039.2|9043.2|9038.2|24
1613165700000|2021-02-12 21:35:00|9043.1|9038.1|9042.4|9037.4|9043.2|9038.2|9042.2|9037.2|2
1613166000000|2021-02-12 21:40:00|9042.2|9037.2|9043.2|9038.2|9043.6|9038.6|9042.2|9037.2|5
1613166300000|2021-02-12 21:45:00|9043.3|9038.3|9043.4|9038.4|9043.7|9038.7|9043.2|9038.2|66
1613166600000|2021-02-12 21:50:00|9043.5|9038.5|9043.4|9038.4|9043.7|9038.7|9043.2|9038.2|23
1613166900000|2021-02-12 21:55:00|9043.7|9038.7|9046.2|9037.2|9046.2|9038.9|9042.7|9036.4|7
1613350800000|2021-02-15 01:00:00|9042.8|9037.8|9042.3|9037.3|9042.8|9037.8|9041.7|9036.7|56
1613351100000|2021-02-15 01:05:00|9042.4|9037.4|9043|9038|9043|9038|9042|9037|7
1613351400000|2021-02-15 01:10:00|9043.3|9038.3|9043.8|9038.8|9044.7|9039.7|9043.1|9038.1|10
1613351700000|2021-02-15 01:15:00|9043.7|9038.7|9043.7|9038.7|9044|9039|9043|9038|17
1613352000000|2021-02-15 01:20:00|9043.3|9038.3|9042.5|9037.5|9043.3|9038.3|9042.2|9037.2|17
1613352300000|2021-02-15 01:25:00|9042.7|9037.7|9041.3|9036.3|9042.7|9037.7|9041.2|9036.2|19
1613352600000|2021-02-15 01:30:00|9041.5|9036.5|9039.3|9034.3|9041.5|9036.5|9039.3|9034.3|134
1613352900000|2021-02-15 01:35:00|9039.2|9034.2|9037.2|9032.2|9039.6|9034.6|9036.8|9031.8|109
1613353200000|2021-02-15 01:40:00|9037.3|9032.3|9037.8|9032.8|9038.5|9033.5|9037.2|9032.2|19
1613353500000|2021-02-15 01:45:00|9037.7|9032.7|9037.3|9032.3|9038.4|9033.4|9037.3|9032.3|262
1613353800000|2021-02-15 01:50:00|9037|9032|9036.5|9031.5|9037.2|9032.2|9036.3|9031.3|45
1613354100000|2021-02-15 01:55:00|9036.8|9031.8|9036.8|9031.8|9038.2|9033.2|9036.5|9031.5|58
1613354400000|2021-02-15 02:00:00|9036.9|9031.9|9036.3|9031.3|9037.1|9032.1|9035|9030|56
1613354700000|2021-02-15 02:05:00|9036.8|9031.8|9037.3|9032.3|9037.8|9032.8|9036.5|9031.5|17
1613355000000|2021-02-15 02:10:00|9037.2|9032.2|9036.8|9031.8|9037.8|9032.8|9036|9031|8
1613355300000|2021-02-15 02:15:00|9036.5|9031.5|9036.1|9031.1|9037.1|9032.1|9036.1|9031.1|23
1613355600000|2021-02-15 02:20:00|9036.3|9031.3|9033.7|9028.7|9036.3|9031.3|9032.5|9027.5|75
1613355900000|2021-02-15 02:25:00|9033.5|9028.5|9034.7|9029.7|9034.8|9029.8|9033|9028|46
1613356200000|2021-02-15 02:30:00|9034.5|9029.5|9034.3|9029.3|9034.8|9029.8|9033.6|9028.6|26
1613356500000|2021-02-15 02:35:00|9034.5|9029.5|9034.9|9029.9|9035|9030|9034.3|9029.3|53
1613356800000|2021-02-15 02:40:00|9034.5|9029.5|9035|9030|9035.3|9030.3|9034.5|9029.5|26
1613357100000|2021-02-15 02:45:00|9034.8|9029.8|9034.7|9029.7|9034.8|9029.8|9034.5|9029.5|14
1613357400000|2021-02-15 02:50:00|9034.3|9029.3|9034.7|9029.7|9034.7|9029.7|9034.1|9029.1|15
1613357700000|2021-02-15 02:55:00|9034.8|9029.8|9033.2|9028.2|9034.8|9029.8|9033.2|9028.2|34
1613358000000|2021-02-15 03:00:00|9033.3|9028.3|9034.2|9029.2|9034.7|9029.7|9033.3|9028.3|80
1613358300000|2021-02-15 03:05:00|9034.3|9029.3|9034.2|9029.2|9034.7|9029.7|9034.2|9029.2|15
1613358600000|2021-02-15 03:10:00|9034.1|9029.1|9032.7|9027.7|9034.2|9029.2|9032.6|9027.6|33
1613358900000|2021-02-15 03:15:00|9032.6|9027.6|9032.1|9027.1|9032.7|9027.7|9031.8|9026.8|14
1613359200000|2021-02-15 03:20:00|9032.2|9027.2|9031.2|9026.2|9032.2|9027.2|9031.2|9026.2|66
1613359500000|2021-02-15 03:25:00|||||||||61
1613359800000|2021-02-15 03:30:00|9031.7|9026.7|9032.2|9027.2|9033.2|9028.2|9031.3|9026.3|39
1613360100000|2021-02-15 03:35:00|9032.1|9027.1|9032.7|9027.7|9032.7|9027.7|9031.8|9026.8|54
1613360400000|2021-02-15 03:40:00|9032.2|9027.2|9032.2|9027.2|9032.4|9027.4|9031.7|9026.7|16
1613360700000|2021-02-15 03:45:00|9032.1|9027.1|9030.8|9025.8|9032.1|9027.1|9030.2|9025.2|36
1613361000000|2021-02-15 03:50:00|9030.7|9025.7|9031.3|9026.3|9031.7|9026.7|9030.2|9025.2|44
1613361300000|2021-02-15 03:55:00|9031.2|9026.2|9032.2|9027.2|9032.3|9027.3|9031.2|9026.2|5
1613361600000|2021-02-15 04:00:00|9032.5|9027.5|9031.8|9026.8|9032.7|9027.7|9031.8|9026.8|54
1613361900000|2021-02-15 04:05:00|9031.7|9026.7|9030.7|9025.7|9031.7|9026.7|9030.7|9025.7|9
1613362200000|2021-02-15 04:10:00|9030.9|9025.9|9031.7|9026.7|9031.7|9026.7|9030.7|9025.7|17
1613362500000|2021-02-15 04:15:00|9031.2|9026.2|9032.2|9027.2|9032.3|9027.3|9031.2|9026.2|12
1613362800000|2021-02-15 04:20:00|9031.9|9026.9|9033.2|9028.2|9033.4|9028.4|9031.9|9026.9|17
1613363100000|2021-02-15 04:25:00|9033.4|9028.4|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|9
1613363400000|2021-02-15 04:30:00|9033.4|9028.4|9033.2|9028.2|9033.7|9028.7|9033.2|9028.2|10
1613363700000|2021-02-15 04:35:00|9032.7|9027.7|9033.2|9028.2|9033.2|9028.2|9032.7|9027.7|2
1613364000000|2021-02-15 04:40:00|9033.4|9028.4|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|2
1613364300000|2021-02-15 04:45:00|9034.2|9029.2|9033.7|9028.7|9034.2|9029.2|9033.7|9028.7|8
1613364600000|2021-02-15 04:50:00|9034|9029|9033.7|9028.7|9034.2|9029.2|9033.2|9028.2|11
1613364900000|2021-02-15 04:55:00|9033.5|9028.5|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|8
1613365200000|2021-02-15 05:00:00|9033.4|9028.4|9032.2|9027.2|9033.7|9028.7|9032.2|9027.2|14
1613365500000|2021-02-15 05:05:00|9032.1|9027.1|9031.7|9026.7|9032.2|9027.2|9031.2|9026.2|11
1613365800000|2021-02-15 05:10:00|9031.2|9026.2|9032.1|9027.1|9032.2|9027.2|9031.2|9026.2|8
1613366100000|2021-02-15 05:15:00|9031.9|9026.9|9031.1|9026.1|9032.4|9027.4|9030.7|9025.7|20
1613366400000|2021-02-15 05:20:00|9030.9|9025.9|9029.9|9024.9|9030.9|9025.9|9029.7|9024.7|8
1613366700000|2021-02-15 05:25:00|9029.8|9024.8|9029.7|9024.7|9030.7|9025.7|9029.4|9024.4|6
1613367000000|2021-02-15 05:30:00|9030.2|9025.2|9030.1|9025.1|9030.2|9025.2|9029.7|9024.7|6
1613367300000|2021-02-15 05:35:00|9029.9|9024.9|9029.7|9024.7|9030.2|9025.2|9029.7|9024.7|8
1613367600000|2021-02-15 05:40:00|9029.6|9024.6|9029.7|9024.7|9029.7|9024.7|9029.4|9024.4|5
1613367900000|2021-02-15 05:45:00|9029.8|9024.8|9029.4|9024.4|9030.2|9025.2|9029.2|9024.2|7
1613368200000|2021-02-15 05:50:00|9029.3|9024.3|9029.7|9024.7|9030.2|9025.2|9029.2|9024.2|7
1613368500000|2021-02-15 05:55:00|9030.1|9025.1|9030.5|9025.5|9030.7|9025.7|9029.7|9024.7|10
1613368800000|2021-02-15 06:00:00|9030.7|9025.7|9031.2|9026.2|9031.7|9026.7|9030.2|9025.2|24
1613369100000|2021-02-15 06:05:00|9031|9026|9030.8|9025.8|9031.7|9026.7|9030.8|9025.8|102
1613369400000|2021-02-15 06:10:00|9031.2|9026.2|9030.2|9025.2|9031.2|9026.2|9030.2|9025.2|11
1613369700000|2021-02-15 06:15:00|9030.4|9025.4|9030.2|9025.2|9030.5|9025.5|9030.2|9025.2|5
1613370000000|2021-02-15 06:20:00|9030.5|9025.5|9030.7|9025.7|9031.2|9026.2|9030.2|9025.2|9
1613370300000|2021-02-15 06:25:00|9030.8|9025.8|9031.2|9026.2|9031.7|9026.7|9030.8|9025.8|17
1613370600000|2021-02-15 06:30:00|9030.8|9025.8|9031.5|9026.5|9031.7|9026.7|9030.7|9025.7|32
1613370900000|2021-02-15 06:35:00|9031.3|9026.3|9031.7|9026.7|9032|9027|9031.2|9026.2|16
1613371200000|2021-02-15 06:40:00|9032|9027|9032.8|9027.8|9033|9028|9031.7|9026.7|45
1613371500000|2021-02-15 06:45:00|9033|9028|9034.2|9029.2|9034.2|9029.2|9032.7|9027.7|14
1613371800000|2021-02-15 06:50:00|9034.1|9029.1|9034.2|9029.2|9034.7|9029.7|9034|9029|12
1613372100000|2021-02-15 06:55:00|9034.5|9029.5|9034.4|9029.4|9034.7|9029.7|9033.7|9028.7|30
1613372400000|2021-02-15 07:00:00|9034.5|9029.5|9034|9029|9034.7|9029.7|9033.2|9028.2|44
1613372700000|2021-02-15 07:05:00|9034.2|9029.2|9034.2|9029.2|9034.7|9029.7|9033.5|9028.5|66
1613373000000|2021-02-15 07:10:00|9033.7|9028.7|9034|9029|9034|9029|9032.7|9027.7|26
1613373300000|2021-02-15 07:15:00|9033.9|9028.9|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|23
1613373600000|2021-02-15 07:20:00|9033.6|9028.6|9033|9028|9033.6|9028.6|9032.7|9027.7|8
1613373900000|2021-02-15 07:25:00|9033.2|9028.2|9033|9028|9033.7|9028.7|9032.7|9027.7|10
1613374200000|2021-02-15 07:30:00|9033.2|9028.2|9036.5|9031.5|9036.7|9031.7|9033.2|9028.2|80
1613374500000|2021-02-15 07:35:00|9036.7|9031.7|9036.2|9031.2|9036.7|9031.7|9035.7|9030.7|44
1613374800000|2021-02-15 07:40:00|9035.9|9030.9|9037.2|9032.2|9037.9|9032.9|9035.9|9030.9|45
1613375100000|2021-02-15 07:45:00|9037.4|9032.4|9035.7|9030.7|9037.7|9032.7|9035.7|9030.7|30
1613375400000|2021-02-15 07:50:00|9035.9|9030.9|9032.8|9027.8|9036.2|9031.2|9032.7|9027.7|27
1613375700000|2021-02-15 07:55:00|9032.7|9027.7|9034.7|9029.7|9035.2|9030.2|9032.7|9027.7|24
1613376000000|2021-02-15 08:00:00|9034.9|9029.9|9031.3|9026.3|9035.6|9030.6|9031.2|9026.2|79
1613376300000|2021-02-15 08:05:00|9031.2|9026.2|9030.2|9025.2|9032.2|9027.2|9030.1|9025.1|48
1613376600000|2021-02-15 08:10:00|9030.1|9025.1|9026.7|9021.7|9030.1|9025.1|9026.2|9021.2|233
1613376900000|2021-02-15 08:15:00|9027.2|9022.2|9026.7|9021.7|9028.2|9023.2|9025.8|9020.8|96
1613377200000|2021-02-15 08:20:00|9026.6|9021.6|9027.5|9022.5|9027.7|9022.7|9026.3|9021.3|46
1613377500000|2021-02-15 08:25:00|9027.2|9022.2|9031.2|9026.2|9031.2|9026.2|9026.8|9021.8|108
1613377800000|2021-02-15 08:30:00|9031.1|9026.1|9031.2|9026.2|9031.7|9026.7|9029.7|9024.7|62
1613378100000|2021-02-15 08:35:00|9031.6|9026.6|9031.2|9026.2|9032.4|9027.4|9030.2|9025.2|38
1613378400000|2021-02-15 08:40:00|9031|9026|9033.1|9028.1|9034.2|9029.2|9030.7|9025.7|111
1613378700000|2021-02-15 08:45:00|9033.2|9028.2|9032.7|9027.7|9034.1|9029.1|9031.7|9026.7|50
1613379000000|2021-02-15 08:50:00|9032.6|9027.6|9033.2|9028.2|9033.7|9028.7|9032.2|9027.2|42
1613379300000|2021-02-15 08:55:00|9033.1|9028.1|9031.5|9026.5|9033.2|9028.2|9030.2|9025.2|55
1613379600000|2021-02-15 09:00:00|9031.7|9026.7|9033|9028|9035.7|9030.7|9030.9|9025.9|66
1613379900000|2021-02-15 09:05:00|9033.2|9028.2|9032.2|9027.2|9033.2|9028.2|9031.7|9026.7|42
1613380200000|2021-02-15 09:10:00|9032.1|9027.1|9032.2|9027.2|9032.7|9027.7|9031.2|9026.2|41
1613380500000|2021-02-15 09:15:00|9032.4|9027.4|9032.9|9027.9|9033.2|9028.2|9031.7|9026.7|36
1613380800000|2021-02-15 09:20:00|9033|9028|9032.7|9027.7|9033.2|9028.2|9031.2|9026.2|39
1613381100000|2021-02-15 09:25:00|9032.2|9027.2|9031.7|9026.7|9033.2|9028.2|9031.7|9026.7|64
1613381400000|2021-02-15 09:30:00|9032|9027|9033.2|9028.2|9034.2|9029.2|9031.7|9026.7|44
1613381700000|2021-02-15 09:35:00|9033.4|9028.4|9033|9028|9033.7|9028.7|9032.2|9027.2|67
1613382000000|2021-02-15 09:40:00|9033.2|9028.2|9031.3|9026.3|9033.2|9028.2|9030.2|9025.2|86
1613382300000|2021-02-15 09:45:00|9031.5|9026.5|9032.3|9027.3|9032.7|9027.7|9030.2|9025.2|34
1613382600000|2021-02-15 09:50:00|9032.2|9027.2|9033.2|9028.2|9033.7|9028.7|9031.7|9026.7|31
1613382900000|2021-02-15 09:55:00|9033.5|9028.5|9035.5|9030.5|9035.7|9030.7|9033.2|9028.2|33
1613383200000|2021-02-15 10:00:00|9035.7|9030.7|9034|9029|9035.7|9030.7|9033.7|9028.7|41
1613383500000|2021-02-15 10:05:00|9034.2|9029.2|9033.5|9028.5|9034.2|9029.2|9033.2|9028.2|16
1613383800000|2021-02-15 10:10:00|9033.7|9028.7|9035.2|9030.2|9036.2|9031.2|9033.5|9028.5|24
1613384100000|2021-02-15 10:15:00|9035.1|9030.1|9034.7|9029.7|9035.1|9030.1|9033.3|9028.3|17
1613384400000|2021-02-15 10:20:00|9034.6|9029.6|9033.9|9028.9|9034.7|9029.7|9033.7|9028.7|32
1613384700000|2021-02-15 10:25:00|9033.8|9028.8|9035.3|9030.3|9036.1|9031.1|9033.7|9028.7|60
1613385000000|2021-02-15 10:30:00|9035.2|9030.2|9033.7|9028.7|9035.4|9030.4|9032.9|9027.9|51
1613385300000|2021-02-15 10:35:00|9033.9|9028.9|9033.2|9028.2|9034.2|9029.2|9033.2|9028.2|5
1613385600000|2021-02-15 10:40:00|9033.4|9028.4|9034.7|9029.7|9034.7|9029.7|9033.2|9028.2|20
1613385900000|2021-02-15 10:45:00|9034.6|9029.6|9035.2|9030.2|9035.7|9030.7|9034|9029|14
1613386200000|2021-02-15 10:50:00|9035.1|9030.1|9035.2|9030.2|9035.7|9030.7|9034.7|9029.7|18
1613386500000|2021-02-15 10:55:00|9035.4|9030.4|9034.8|9029.8|9036|9031|9034.7|9029.7|17
1613386800000|2021-02-15 11:00:00|9034.7|9029.7|9035.2|9030.2|9035.2|9030.2|9034.2|9029.2|30
1613387100000|2021-02-15 11:05:00|9035.4|9030.4|9034.2|9029.2|9036.1|9031.1|9033.7|9028.7|30
1613387400000|2021-02-15 11:10:00|9034.7|9029.7|9033.9|9028.9|9034.7|9029.7|9033.2|9028.2|11
1613387700000|2021-02-15 11:15:00|9033.8|9028.8|9031.7|9026.7|9033.8|9028.8|9031.7|9026.7|43
1613388000000|2021-02-15 11:20:00|9031.8|9026.8|9031.7|9026.7|9032|9027|9031.2|9026.2|11
1613388300000|2021-02-15 11:25:00|9032|9027|9031.7|9026.7|9032.7|9027.7|9031.2|9026.2|21
1613388600000|2021-02-15 11:30:00|9031.6|9026.6|9031.7|9026.7|9032.7|9027.7|9031.3|9026.3|14
1613388900000|2021-02-15 11:35:00|9031.8|9026.8|9030|9025|9031.8|9026.8|9030|9025|26
1613389200000|2021-02-15 11:40:00|9030.2|9025.2|9031.7|9026.7|9032.2|9027.2|9030.2|9025.2|42
1613389500000|2021-02-15 11:45:00|9031.6|9026.6|9033.2|9028.2|9033.2|9028.2|9030.7|9025.7|32
1613389800000|2021-02-15 11:50:00|9033.3|9028.3|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|28
1613390100000|2021-02-15 11:55:00|9033.9|9028.9|9033.4|9028.4|9034.7|9029.7|9033.3|9028.3|34
1613390400000|2021-02-15 12:00:00|9033.3|9028.3|9035.2|9030.2|9035.2|9030.2|9033.3|9028.3|38
1613390700000|2021-02-15 12:05:00|9035.4|9030.4|9037.4|9032.4|9037.6|9032.6|9035.2|9030.2|38
1613391000000|2021-02-15 12:10:00|9037.6|9032.6|9038.2|9033.2|9038.2|9033.2|9037.1|9032.1|57
1613391300000|2021-02-15 12:15:00|9038.7|9033.7|9038.2|9033.2|9038.7|9033.7|9037.8|9032.8|31
1613391600000|2021-02-15 12:20:00|9038.1|9033.1|9037.5|9032.5|9038.2|9033.2|9037.3|9032.3|58
1613391900000|2021-02-15 12:25:00|9037.3|9032.3|9037.1|9032.1|9038.2|9033.2|9036.7|9031.7|57
1613392200000|2021-02-15 12:30:00|9037.2|9032.2|9034.8|9029.8|9037.2|9032.2|9034.8|9029.8|74
1613392500000|2021-02-15 12:35:00|9035.1|9030.1|9035.2|9030.2|9035.4|9030.4|9034.2|9029.2|41
1613392800000|2021-02-15 12:40:00|9034.7|9029.7|9035.2|9030.2|9035.7|9030.7|9034.7|9029.7|52
1613393100000|2021-02-15 12:45:00|9035.4|9030.4|9033.4|9028.4|9035.7|9030.7|9033.2|9028.2|42
1613393400000|2021-02-15 12:50:00|9033.5|9028.5|9033.7|9028.7|9034.2|9029.2|9032.7|9027.7|24
1613393700000|2021-02-15 12:55:00|9033.6|9028.6|9034.2|9029.2|9034.4|9029.4|9032.9|9027.9|37
1613394000000|2021-02-15 13:00:00|9034.4|9029.4|9036.2|9031.2|9037.4|9032.4|9034.4|9029.4|29
1613394300000|2021-02-15 13:05:00|9036.3|9031.3|9035.2|9030.2|9036.6|9031.6|9035.2|9030.2|25
1613394600000|2021-02-15 13:10:00|9035.4|9030.4|9035.7|9030.7|9036.4|9031.4|9035.2|9030.2|23
1613394900000|2021-02-15 13:15:00|9036|9031|9035.7|9030.7|9036.2|9031.2|9034.2|9029.2|30
1613395200000|2021-02-15 13:20:00|9035.4|9030.4|9033.7|9028.7|9035.7|9030.7|9033.2|9028.2|63
1613395500000|2021-02-15 13:25:00|9033.8|9028.8|9033.8|9028.8|9035.2|9030.2|9033.2|9028.2|25
1613395800000|2021-02-15 13:30:00|9033.7|9028.7|9035.2|9030.2|9036.2|9031.2|9033.7|9028.7|160
1613396100000|2021-02-15 13:35:00|9035.4|9030.4|9037.2|9032.2|9037.5|9032.5|9035.2|9030.2|39
1613396400000|2021-02-15 13:40:00|9037.1|9032.1|9036.8|9031.8|9037.5|9032.5|9036.2|9031.2|26
1613396700000|2021-02-15 13:45:00|9037.2|9032.2|9039.2|9034.2|9039.2|9034.2|9037.2|9032.2|64
1613397000000|2021-02-15 13:50:00|9039.4|9034.4|9039.2|9034.2|9039.7|9034.7|9038.7|9033.7|79
1613397300000|2021-02-15 13:55:00|9039.5|9034.5|9038.8|9033.8|9039.7|9034.7|9037.8|9032.8|41
1613397600000|2021-02-15 14:00:00|9038.7|9033.7|9038|9033|9039.2|9034.2|9037.2|9032.2|33
1613397900000|2021-02-15 14:05:00|9037.7|9032.7|9040.5|9035.5|9041.2|9036.2|9037.7|9032.7|73
1613398200000|2021-02-15 14:10:00|9040.7|9035.7|9040.3|9035.3|9042.2|9037.2|9039.7|9034.7|68
1613398500000|2021-02-15 14:15:00|9040.2|9035.2|9039.8|9034.8|9040.7|9035.7|9039.4|9034.4|111
1613398800000|2021-02-15 14:20:00|9039.7|9034.7|9038.8|9033.8|9040.2|9035.2|9038.8|9033.8|29
1613399100000|2021-02-15 14:25:00|9038.7|9033.7|9039.2|9034.2|9039.2|9034.2|9038|9033|26
1613399400000|2021-02-15 14:30:00|9038.7|9033.7|9038.8|9033.8|9040|9035|9037.6|9032.6|99
1613399700000|2021-02-15 14:35:00|9039.2|9034.2|9038.2|9033.2|9039.2|9034.2|9037.7|9032.7|60
1613400000000|2021-02-15 14:40:00|9037.9|9032.9|9037.2|9032.2|9038.2|9033.2|9036.8|9031.8|116
1613400300000|2021-02-15 14:45:00|9037.1|9032.1|9038|9033|9038.7|9033.7|9037|9032|37
1613400600000|2021-02-15 14:50:00|9038.2|9033.2|9038.2|9033.2|9038.7|9033.7|9037.8|9032.8|35
1613400900000|2021-02-15 14:55:00|9038.1|9033.1|9038.7|9033.7|9039.2|9034.2|9037.7|9032.7|52
1613401200000|2021-02-15 15:00:00|9038.2|9033.2|9037.5|9032.5|9038.7|9033.7|9036.8|9031.8|124
1613401500000|2021-02-15 15:05:00|9037.7|9032.7|9037.7|9032.7|9039|9034|9037.2|9032.2|56
1613401800000|2021-02-15 15:10:00|9037.6|9032.6|9038.3|9033.3|9039.2|9034.2|9037.2|9032.2|26
1613402100000|2021-02-15 15:15:00|9038.5|9033.5|9037.8|9032.8|9038.5|9033.5|9037.2|9032.2|21
1613402400000|2021-02-15 15:20:00|9037.6|9032.6|9036.8|9031.8|9037.8|9032.8|9035.7|9030.7|31
1613402700000|2021-02-15 15:25:00|9037.2|9032.2|9038.7|9033.7|9038.7|9033.7|9036.2|9031.2|22
1613403000000|2021-02-15 15:30:00|9038.6|9033.6|9038.5|9033.5|9038.7|9033.7|9037.7|9032.7|20
1613403300000|2021-02-15 15:35:00|9038.7|9033.7|9037.2|9032.2|9038.7|9033.7|9037.2|9032.2|29
1613403600000|2021-02-15 15:40:00|9037.7|9032.7|9036.7|9031.7|9038.6|9033.6|9036.7|9031.7|25
1613403900000|2021-02-15 15:45:00|9037|9032|9036.2|9031.2|9037|9032|9035.7|9030.7|35
1613404200000|2021-02-15 15:50:00|9036.1|9031.1|9035.2|9030.2|9036.2|9031.2|9034.8|9029.8|29
1613404500000|2021-02-15 15:55:00|9035.1|9030.1|9033.7|9028.7|9035.5|9030.5|9033.7|9028.7|58
1613404800000|2021-02-15 16:00:00|9033.9|9028.9|9035.2|9030.2|9036|9031|9033.2|9028.2|67
1613405100000|2021-02-15 16:05:00|9035.3|9030.3|9034.2|9029.2|9036.2|9031.2|9034.2|9029.2|34
1613405400000|2021-02-15 16:10:00|9034.4|9029.4|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|44
1613405700000|2021-02-15 16:15:00|9033.8|9028.8|9031.7|9026.7|9034.2|9029.2|9031.7|9026.7|47
1613406000000|2021-02-15 16:20:00|9032|9027|9032.2|9027.2|9032.7|9027.7|9031.2|9026.2|13
1613406300000|2021-02-15 16:25:00|9032.3|9027.3|9033.2|9028.2|9033.2|9028.2|9032.3|9027.3|18
1613406600000|2021-02-15 16:30:00|9033.1|9028.1|9034.7|9029.7|9035.2|9030.2|9032.9|9027.9|38
1613406900000|2021-02-15 16:35:00|9034.8|9029.8|9035.2|9030.2|9035.2|9030.2|9034.7|9029.7|7
1613407200000|2021-02-15 16:40:00|9035.1|9030.1|9033|9028|9035.2|9030.2|9033|9028|31
1613407500000|2021-02-15 16:45:00|9032.7|9027.7|9032.4|9027.4|9033.2|9028.2|9032.2|9027.2|16
1613407800000|2021-02-15 16:50:00|9032.5|9027.5|9029.7|9024.7|9032.7|9027.7|9029.7|9024.7|43
1613408100000|2021-02-15 16:55:00|9029.9|9024.9|9029.7|9024.7|9029.9|9024.9|9029.6|9024.6|34
1613408400000|2021-02-15 17:00:00|9029.5|9024.5|9029.8|9024.8|9030.2|9025.2|9028.8|9023.8|57
1613408700000|2021-02-15 17:05:00|9029.7|9024.7|9030.2|9025.2|9030.2|9025.2|9029.7|9024.7|27
1613409000000|2021-02-15 17:10:00|9030.4|9025.4|9030.2|9025.2|9030.7|9025.7|9029.7|9024.7|25
1613409300000|2021-02-15 17:15:00|9030.5|9025.5|9030.5|9025.5|9030.7|9025.7|9030.2|9025.2|10
1613409600000|2021-02-15 17:20:00|9030.7|9025.7|9031.7|9026.7|9032.2|9027.2|9030.7|9025.7|16
1613409900000|2021-02-15 17:25:00|9031.8|9026.8|9030.2|9025.2|9032.2|9027.2|9030.1|9025.1|78
1613410200000|2021-02-15 17:30:00|9030.1|9025.1|9032.2|9027.2|9032.2|9027.2|9029.7|9024.7|24
1613410500000|2021-02-15 17:35:00|9032.1|9027.1|9031.7|9026.7|9032.1|9027.1|9030.8|9025.8|13
1613410800000|2021-02-15 17:40:00|9031.9|9026.9|9031.7|9026.7|9032.2|9027.2|9031.2|9026.2|17
1613411100000|2021-02-15 17:45:00|9031.6|9026.6|9032.3|9027.3|9032.4|9027.4|9031.4|9026.4|14
1613411400000|2021-02-15 17:50:00|9032.2|9027.2|9032.2|9027.2|9032.7|9027.7|9031.9|9026.9|21
1613411700000|2021-02-15 17:55:00|9032.5|9027.5|9033.1|9028.1|9033.4|9028.4|9032.2|9027.2|41
1613437200000|2021-02-16 01:00:00|9030.6|9025.6|9031.1|9026.1|9032.6|9027.6|9030.4|9025.4|248
1613437500000|2021-02-16 01:05:00|9031.2|9026.2|9031.6|9026.6|9032.1|9027.1|9031.1|9026.1|35
1613437800000|2021-02-16 01:10:00|9031.3|9026.3|9030|9025|9031.6|9026.6|9029.5|9024.5|6
1613438100000|2021-02-16 01:15:00|9030.1|9025.1|9029.6|9024.6|9030.6|9025.6|9029.6|9024.6|101
1613438400000|2021-02-16 01:20:00|9029.7|9024.7|9028.1|9023.1|9029.9|9024.9|9027.8|9022.8|288
1613438700000|2021-02-16 01:25:00|9028|9023|9027.6|9022.6|9028.1|9023.1|9027.1|9022.1|36
1613439000000|2021-02-16 01:30:00|9027.1|9022.1|9025.6|9020.6|9028.1|9023.1|9025.3|9020.3|481
1613439300000|2021-02-16 01:35:00|9025.8|9020.8|9027.1|9022.1|9028.1|9023.1|9025.8|9020.8|69
1613439600000|2021-02-16 01:40:00|9026.8|9021.8|9025.1|9020.1|9027.1|9022.1|9024.8|9019.8|51
1613439900000|2021-02-16 01:45:00|9024.9|9019.9|9024.1|9019.1|9025.1|9020.1|9023.1|9018.1|63
1613440200000|2021-02-16 01:50:00|9024.4|9019.4|9026.4|9021.4|9026.6|9021.6|9024.1|9019.1|33
1613440500000|2021-02-16 01:55:00|9026.1|9021.1|9025.6|9020.6|9026.8|9021.8|9025.3|9020.3|18
1613440800000|2021-02-16 02:00:00|9025.5|9020.5|9025.6|9020.6|9026.1|9021.1|9024.8|9019.8|33
1613441100000|2021-02-16 02:05:00|9025.7|9020.7|9026|9021|9026.1|9021.1|9025.6|9020.6|7
1613441400000|2021-02-16 02:10:00|9025.6|9020.6|9025.6|9020.6|9026.1|9021.1|9025.1|9020.1|19
1613441700000|2021-02-16 02:15:00|9025.7|9020.7|9026|9021|9026.1|9021.1|9025.6|9020.6|27
1613442000000|2021-02-16 02:20:00|9026.1|9021.1|9026.3|9021.3|9026.9|9021.9|9025.3|9020.3|36
1613442300000|2021-02-16 02:25:00|9026.1|9021.1|9024.8|9019.8|9026.1|9021.1|9024.8|9019.8|9
1613442600000|2021-02-16 02:30:00|9024.6|9019.6|9024.6|9019.6|9025.1|9020.1|9024.2|9019.2|42
1613442900000|2021-02-16 02:35:00|9024.5|9019.5|9024.6|9019.6|9024.6|9019.6|9024.1|9019.1|7
1613443200000|2021-02-16 02:40:00|9024.8|9019.8|9024.6|9019.6|9025.1|9020.1|9024.6|9019.6|62
1613443500000|2021-02-16 02:45:00|9024.8|9019.8|9024.6|9019.6|9024.9|9019.9|9024.1|9019.1|34
1613443800000|2021-02-16 02:50:00|9024.1|9019.1|9024.1|9019.1|9025.1|9020.1|9023.6|9018.6|9
1613444100000|2021-02-16 02:55:00|9024.2|9019.2|9023.6|9018.6|9024.6|9019.6|9023.6|9018.6|6
1613444400000|2021-02-16 03:00:00|9024.1|9019.1|9023.8|9018.8|9024.1|9019.1|9023.6|9018.6|9
1613444700000|2021-02-16 03:05:00|9023.6|9018.6|9024.4|9019.4|9024.6|9019.6|9023.6|9018.6|5
1613445000000|2021-02-16 03:10:00|9024.1|9019.1|9023.1|9018.1|9024.6|9019.6|9023.1|9018.1|9
1613445300000|2021-02-16 03:15:00|9022.9|9017.9|9023.1|9018.1|9023.6|9018.6|9022.6|9017.6|35
1613445600000|2021-02-16 03:20:00|9023.2|9018.2|9024.1|9019.1|9024.1|9019.1|9023.2|9018.2|19
1613445900000|2021-02-16 03:25:00|9024|9019|9023.2|9018.2|9024.1|9019.1|9023.1|9018.1|8
1613446200000|2021-02-16 03:30:00|9023.4|9018.4|9023.1|9018.1|9023.4|9018.4|9021|9016|51
1613446500000|2021-02-16 03:35:00|9022.9|9017.9|9023.1|9018.1|9023.8|9018.8|9022.6|9017.6|30
1613446800000|2021-02-16 03:40:00|9023.2|9018.2|9022.6|9017.6|9023.6|9018.6|9022.6|9017.6|53
1613447100000|2021-02-16 03:45:00|9022.4|9017.4|9023.4|9018.4|9023.6|9018.6|9022.4|9017.4|92
1613447400000|2021-02-16 03:50:00|9023.3|9018.3|9023.1|9018.1|9023.6|9018.6|9023.1|9018.1|11
1613447700000|2021-02-16 03:55:00|9023.4|9018.4|9023.1|9018.1|9023.6|9018.6|9023.1|9018.1|4
1613448000000|2021-02-16 04:00:00|9023.3|9018.3|9023.8|9018.8|9024.1|9019.1|9023.2|9018.2|30
1613448300000|2021-02-16 04:05:00|9023.6|9018.6|9024.1|9019.1|9024.6|9019.6|9023.6|9018.6|42
1613448600000|2021-02-16 04:10:00|9024.5|9019.5|9024.6|9019.6|9025.1|9020.1|9024.1|9019.1|23
1613448900000|2021-02-16 04:15:00|9024.9|9019.9|9025.1|9020.1|9025.1|9020.1|9024.6|9019.6|12
1613449200000|2021-02-16 04:20:00|9025.4|9020.4|9026.1|9021.1|9026.1|9021.1|9025.1|9020.1|26
1613449500000|2021-02-16 04:25:00|9026.6|9021.6|9026.1|9021.1|9026.6|9021.6|9025.6|9020.6|18
1613449800000|2021-02-16 04:30:00|9026.2|9021.2|9026.6|9021.6|9026.9|9021.9|9026.1|9021.1|27
1613450100000|2021-02-16 04:35:00|9028.1|9023.1|9029.1|9024.1|9029.2|9024.2|9027.9|9022.9|111
1613450400000|2021-02-16 04:40:00|9029.2|9024.2|9028.7|9023.7|9029.5|9024.5|9028.1|9023.1|31
1613450700000|2021-02-16 04:45:00|9028.6|9023.6|9028.2|9023.2|9028.7|9023.7|9028.1|9023.1|6
1613451000000|2021-02-16 04:50:00|9028.3|9023.3|9028.1|9023.1|9028.6|9023.6|9028.1|9023.1|19
1613451300000|2021-02-16 04:55:00|9028.5|9023.5|9028.5|9023.5|9028.5|9023.5|9028.3|9023.3|25
1613451600000|2021-02-16 05:00:00|9028.6|9023.6|9028.1|9023.1|9029|9024|9027.7|9022.7|29
1613451900000|2021-02-16 05:05:00|9028.2|9023.2|9029.1|9024.1|9029.1|9024.1|9027.9|9022.9|7
1613452200000|2021-02-16 05:10:00|9029.2|9024.2|9029.5|9024.5|9029.5|9024.5|9029|9024|3
1613452500000|2021-02-16 05:15:00|9029.8|9024.8|9029.6|9024.6|9031|9026|9029.4|9024.4|164
1613452800000|2021-02-16 05:20:00|9029.1|9024.1|9030|9025|9030|9025|9029.1|9024.1|4
1613453100000|2021-02-16 05:25:00|9030.1|9025.1|9029.1|9024.1|9031|9026|9029.1|9024.1|33
1613453400000|2021-02-16 05:30:00|9029.2|9024.2|9031.5|9026.5|9031.5|9026.5|9029.1|9024.1|52
1613453700000|2021-02-16 05:35:00|9031.2|9026.2|9031.8|9026.8|9033|9028|9031.1|9026.1|128
1613454000000|2021-02-16 05:40:00|9032|9027|9030.6|9025.6|9033|9028|9030.6|9025.6|8
1613454300000|2021-02-16 05:45:00|9030.7|9025.7|9030.1|9025.1|9030.7|9025.7|9029.9|9024.9|47
1613454600000|2021-02-16 05:50:00|9030.2|9025.2|9030.5|9025.5|9030.5|9025.5|9029.6|9024.6|3
1613454900000|2021-02-16 05:55:00|9030.3|9025.3|9030.1|9025.1|9031.1|9026.1|9029.4|9024.4|23
1613455200000|2021-02-16 06:00:00|9030.2|9025.2|9031.9|9026.9|9032.1|9027.1|9030.2|9025.2|26
1613455500000|2021-02-16 06:05:00|9032.1|9027.1|9030.5|9025.5|9032.1|9027.1|9029.6|9024.6|11
1613455800000|2021-02-16 06:10:00|9030.6|9025.6|9030.6|9025.6|9031.6|9026.6|9030.1|9025.1|32
1613456100000|2021-02-16 06:15:00|9030.7|9025.7|9030.1|9025.1|9031.1|9026.1|9029.6|9024.6|39
1613456400000|2021-02-16 06:20:00|9030|9025|9029.1|9024.1|9030.1|9025.1|9029.1|9024.1|20
1613456700000|2021-02-16 06:25:00|9029.2|9024.2|9030.1|9025.1|9030.1|9025.1|9028.6|9023.6|29
1613457000000|2021-02-16 06:30:00|9030|9025|9029.6|9024.6|9030.1|9025.1|9028.6|9023.6|44
1613457300000|2021-02-16 06:35:00|9029.7|9024.7|9030.6|9025.6|9031.1|9026.1|9029.6|9024.6|16
1613457600000|2021-02-16 06:40:00|9030.7|9025.7|9031.1|9026.1|9031.1|9026.1|9030.6|9025.6|14
1613457900000|2021-02-16 06:45:00|9030.6|9025.6|9030.6|9025.6|9031.1|9026.1|9030|9025|4
1613458200000|2021-02-16 06:50:00|9030.7|9025.7|9030.1|9025.1|9030.8|9025.8|9029.6|9024.6|13
1613458500000|2021-02-16 06:55:00|9029.9|9024.9|9028.7|9023.7|9030.6|9025.6|9028.6|9023.6|21
1613458800000|2021-02-16 07:00:00|9028.9|9023.9|9028.9|9023.9|9029|9024|9026.6|9021.6|110
1613459100000|2021-02-16 07:05:00|9028.8|9023.8|9029.6|9024.6|9030.1|9025.1|9028.1|9023.1|28
1613459400000|2021-02-16 07:10:00|9029.7|9024.7|9030|9025|9031.5|9026.5|9029.2|9024.2|176
1613459700000|2021-02-16 07:15:00|9029.9|9024.9|9031.6|9026.6|9031.6|9026.6|9029.8|9024.8|35
1613460000000|2021-02-16 07:20:00|9031.7|9026.7|9034.3|9029.3|9034.6|9029.6|9031.6|9026.6|86
1613460300000|2021-02-16 07:25:00|9034.1|9029.1|9034.6|9029.6|9036.1|9031.1|9033.6|9028.6|63
1613460600000|2021-02-16 07:30:00|9034.7|9029.7|9034.6|9029.6|9036.6|9031.6|9034.6|9029.6|49
1613460900000|2021-02-16 07:35:00|9034.7|9029.7|9035.1|9030.1|9035.4|9030.4|9033.4|9028.4|31
1613461200000|2021-02-16 07:40:00|9035|9030|9035.1|9030.1|9035.8|9030.8|9034.6|9029.6|23
1613461500000|2021-02-16 07:45:00|9035.2|9030.2|9036.4|9031.4|9037.1|9032.1|9034.7|9029.7|76
1613461800000|2021-02-16 07:50:00|9036.1|9031.1|9034.7|9029.7|9036.6|9031.6|9034.6|9029.6|24
1613462100000|2021-02-16 07:55:00|9034.9|9029.9|9036.1|9031.1|9036.6|9031.6|9034.9|9029.9|51
1613462400000|2021-02-16 08:00:00|9036.2|9031.2|9034.6|9029.6|9036.6|9031.6|9031.1|9026.1|123
1613462700000|2021-02-16 08:05:00|9034.7|9029.7|9032.6|9027.6|9035.1|9030.1|9032.1|9027.1|47
1613463000000|2021-02-16 08:10:00|9032.1|9027.1|9029.6|9024.6|9033.6|9028.6|9028.8|9023.8|135
1613463300000|2021-02-16 08:15:00|9029.5|9024.5|9033.8|9028.8|9033.8|9028.8|9029.5|9024.5|79
1613463600000|2021-02-16 08:20:00|9033.6|9028.6|9031.1|9026.1|9034.1|9029.1|9031.1|9026.1|278
1613463900000|2021-02-16 08:25:00|9031|9026|9028.3|9023.3|9031.1|9026.1|9027.3|9022.3|49
1613464200000|2021-02-16 08:30:00|9028.6|9023.6|9024|9019|9029.3|9024.3|9023.8|9018.8|127
1613464500000|2021-02-16 08:35:00|9023.8|9018.8|9026.1|9021.1|9027.6|9022.6|9022.6|9017.6|509
1613464800000|2021-02-16 08:40:00|9026.2|9021.2|9025.7|9020.7|9027.1|9022.1|9024.6|9019.6|61
1613465100000|2021-02-16 08:45:00|9025.6|9020.6|9024.6|9019.6|9026|9021|9024.2|9019.2|45
1613465400000|2021-02-16 08:50:00|9024.9|9019.9|9024|9019|9025.1|9020.1|9023.6|9018.6|41
1613465700000|2021-02-16 08:55:00|9024.1|9019.1|9020.5|9015.5|9025.1|9020.1|9019.1|9014.1|120
1613466000000|2021-02-16 09:00:00|9020.6|9015.6|9023.8|9018.8|9024.1|9019.1|9020.1|9015.1|124
1613466300000|2021-02-16 09:05:00|9023.6|9018.6|9024.6|9019.6|9025.6|9020.6|9022.6|9017.6|99
1613466600000|2021-02-16 09:10:00|9024.9|9019.9|9022.6|9017.6|9025.1|9020.1|9022.1|9017.1|59
1613466900000|2021-02-16 09:15:00|9022.9|9017.9|9021|9016|9023.1|9018.1|9020.6|9015.6|66
1613467200000|2021-02-16 09:20:00|9021.1|9016.1|9023.5|9018.5|9024.6|9019.6|9019.8|9014.8|118
1613467500000|2021-02-16 09:25:00|9023.6|9018.6|9022.1|9017.1|9024.2|9019.2|9021.1|9016.1|24
1613467800000|2021-02-16 09:30:00|9022.2|9017.2|9024.3|9019.3|9025.2|9020.2|9022.2|9017.2|83
1613468100000|2021-02-16 09:35:00|9024.6|9019.6|9023.1|9018.1|9025.2|9020.2|9022.6|9017.6|110
1613468400000|2021-02-16 09:40:00|9023.2|9018.2|9021.6|9016.6|9023.6|9018.6|9020.6|9015.6|21
1613468700000|2021-02-16 09:45:00|9021.4|9016.4|9020.1|9015.1|9022.2|9017.2|9019.6|9014.6|25
1613469000000|2021-02-16 09:50:00|9020|9015|9021.1|9016.1|9022.1|9017.1|9019.6|9014.6|38
1613469300000|2021-02-16 09:55:00|9021.4|9016.4|9020.8|9015.8|9021.6|9016.6|9020.6|9015.6|60
1613469600000|2021-02-16 10:00:00|9020.6|9015.6|9021.1|9016.1|9022.1|9017.1|9018.8|9013.8|57
1613469900000|2021-02-16 10:05:00|9020.9|9015.9|9020.6|9015.6|9022.9|9017.9|9020.1|9015.1|76
1613470200000|2021-02-16 10:10:00|9020.7|9015.7|9020.6|9015.6|9021.1|9016.1|9019.1|9014.1|31
1613470500000|2021-02-16 10:15:00|9020.4|9015.4|9020.4|9015.4|9020.6|9015.6|9019.1|9014.1|26
1613470800000|2021-02-16 10:20:00|9020.2|9015.2|9019.1|9014.1|9020.6|9015.6|9019.1|9014.1|29
1613471100000|2021-02-16 10:25:00|9019.3|9014.3|9018.1|9013.1|9019.3|9014.3|9018|9013|74
1613471400000|2021-02-16 10:30:00|9018.2|9013.2|9017.1|9012.1|9018.6|9013.6|9016.6|9011.6|106
1613471700000|2021-02-16 10:35:00|9016.7|9011.7|9017.1|9012.1|9017.6|9012.6|9016.6|9011.6|55
1613472000000|2021-02-16 10:40:00|9016.9|9011.9|9012.7|9007.7|9017.6|9012.6|9012.6|9007.6|167
1613472300000|2021-02-16 10:45:00|9012.9|9007.9|9011.9|9006.9|9013.1|9008.1|9011.6|9006.6|126
1613472600000|2021-02-16 10:50:00|9012|9007|9014.1|9009.1|9014.1|9009.1|9011.6|9006.6|232
1613472900000|2021-02-16 10:55:00|9014.3|9009.3|9014|9009|9014.6|9009.6|9013.6|9008.6|57
1613473200000|2021-02-16 11:00:00|9014.1|9009.1|9013.1|9008.1|9014.6|9009.6|9012.6|9007.6|30
1613473500000|2021-02-16 11:05:00|9013.2|9008.2|9012.6|9007.6|9014.6|9009.6|9012.6|9007.6|29
1613473800000|2021-02-16 11:10:00|9012.5|9007.5|9011.1|9006.1|9012.6|9007.6|9010.6|9005.6|68
1613474100000|2021-02-16 11:15:00|9010.8|9005.8|9012.6|9007.6|9013.1|9008.1|9010.7|9005.7|35
1613474400000|2021-02-16 11:20:00|9012.7|9007.7|9012.1|9007.1|9013.6|9008.6|9011.9|9006.9|36
1613474700000|2021-02-16 11:25:00|9011.9|9006.9|9013.1|9008.1|9013.1|9008.1|9011.6|9006.6|26
1613475000000|2021-02-16 11:30:00|9013|9008|9014.1|9009.1|9014.6|9009.6|9012.6|9007.6|85
1613475300000|2021-02-16 11:35:00|9014.3|9009.3|9014|9009|9014.6|9009.6|9013.6|9008.6|46
1613475600000|2021-02-16 11:40:00|9014.1|9009.1|9014.9|9009.9|9015.1|9010.1|9013.6|9008.6|23
1613475900000|2021-02-16 11:45:00|9014.8|9009.8|9015.1|9010.1|9015.6|9010.6|9013.3|9008.3|34
1613476200000|2021-02-16 11:50:00|9015.3|9010.3|9013.7|9008.7|9015.6|9010.6|9013.6|9008.6|67
1613476500000|2021-02-16 11:55:00|9013.9|9008.9|9015.3|9010.3|9015.6|9010.6|9013.6|9008.6|50
1613476800000|2021-02-16 12:00:00|9015.6|9010.6|9014.1|9009.1|9015.6|9010.6|9013.6|9008.6|73
1613477100000|2021-02-16 12:05:00|9013.9|9008.9|9014.8|9009.8|9015.5|9010.5|9013.6|9008.6|96
1613477400000|2021-02-16 12:10:00|9014.6|9009.6|9015.3|9010.3|9016.1|9011.1|9014.5|9009.5|27
1613477700000|2021-02-16 12:15:00|9015.1|9010.1|9013.6|9008.6|9015.1|9010.1|9013.6|9008.6|80
1613478000000|2021-02-16 12:20:00|9013.9|9008.9|9014.1|9009.1|9014.1|9009.1|9013.2|9008.2|22
1613478300000|2021-02-16 12:25:00|9014.6|9009.6|9015.1|9010.1|9015.6|9010.6|9014.1|9009.1|49
1613478600000|2021-02-16 12:30:00|9015.2|9010.2|9016.6|9011.6|9016.6|9011.6|9014.6|9009.6|43
1613478900000|2021-02-16 12:35:00|9016.5|9011.5|9017.5|9012.5|9017.8|9012.8|9016.1|9011.1|56
1613479200000|2021-02-16 12:40:00|9017.4|9012.4|9018.6|9013.6|9019.1|9014.1|9017.2|9012.2|296
1613479500000|2021-02-16 12:45:00|9018.5|9013.5|9023.6|9018.6|9024|9019|9017.7|9012.7|146
1613479800000|2021-02-16 12:50:00|9023.7|9018.7|9025.5|9020.5|9025.8|9020.8|9022.6|9017.6|311
1613480100000|2021-02-16 12:55:00|9025.2|9020.2|9026.3|9021.3|9027.3|9022.3|9024.5|9019.5|258
1613480400000|2021-02-16 13:00:00|9026.4|9021.4|9029.6|9024.6|9029.9|9024.9|9025.7|9020.7|72
1613480700000|2021-02-16 13:05:00|9029.8|9024.8|9028.3|9023.3|9029.9|9024.9|9026.6|9021.6|76
1613481000000|2021-02-16 13:10:00|9028.6|9023.6|9031.1|9026.1|9032.6|9027.6|9028.1|9023.1|145
1613481300000|2021-02-16 13:15:00|9030.9|9025.9|9031.3|9026.3|9032.4|9027.4|9030.6|9025.6|49
1613481600000|2021-02-16 13:20:00|9031.6|9026.6|9036.1|9031.1|9037.4|9032.4|9031|9026|304
1613481900000|2021-02-16 13:25:00|9036.2|9031.2|9037.2|9032.2|9038|9033|9035.1|9030.1|136
1613482200000|2021-02-16 13:30:00|9036.9|9031.9|9044.3|9039.3|9046.8|9041.8|9036.9|9031.9|291
1613482500000|2021-02-16 13:35:00|9044.8|9039.8|9045.6|9040.6|9045.9|9040.9|9041.3|9036.3|267
1613482800000|2021-02-16 13:40:00|9045.7|9040.7|9046.6|9041.6|9048.3|9043.3|9045.6|9040.6|202
1613483100000|2021-02-16 13:45:00|9046.7|9041.7|9047.4|9042.4|9051.3|9046.3|9046.7|9041.7|239
1613483400000|2021-02-16 13:50:00|9047.6|9042.6|9048.9|9043.9|9049.9|9044.9|9047.6|9042.6|109
1613483700000|2021-02-16 13:55:00|9048.8|9043.8|9054.3|9049.3|9055.6|9050.6|9048.8|9043.8|204
1613484000000|2021-02-16 14:00:00|9054.4|9049.4|9054.9|9049.9|9059.1|9054.1|9053.8|9048.8|309
1613484300000|2021-02-16 14:05:00|9055.3|9050.3|9051.8|9046.8|9056.7|9051.7|9050.4|9045.4|174
1613484600000|2021-02-16 14:10:00|9052.1|9047.1|9053.8|9048.8|9055.6|9050.6|9051.9|9046.9|71
1613484900000|2021-02-16 14:15:00|9053.9|9048.9|9053.9|9048.9|9056.6|9051.6|9051.4|9046.4|228
1613485200000|2021-02-16 14:20:00|9054.3|9049.3|9054.1|9049.1|9056.6|9051.6|9053.4|9048.4|100
1613485500000|2021-02-16 14:25:00|9054.3|9049.3|9057.4|9052.4|9059.1|9054.1|9054.3|9049.3|129
1613485800000|2021-02-16 14:30:00|9057.3|9052.3|9054.9|9049.9|9058.1|9053.1|9053.7|9048.7|206
1613486100000|2021-02-16 14:35:00|9054.8|9049.8|9057.1|9052.1|9058.9|9053.9|9054.6|9049.6|342
1613486400000|2021-02-16 14:40:00|9057.3|9052.3|9054.8|9049.8|9059.1|9054.1|9052.8|9047.8|298
1613486700000|2021-02-16 14:45:00|9055.1|9050.1|9062.1|9057.1|9062.3|9057.3|9055.1|9050.1|313
1613487000000|2021-02-16 14:50:00|9062.4|9057.4|9059.3|9054.3|9063.6|9058.6|9057.6|9052.6|166
1613487300000|2021-02-16 14:55:00|9059.1|9054.1|9062.4|9057.4|9062.6|9057.6|9058.5|9053.5|97
1613487600000|2021-02-16 15:00:00|9062.6|9057.6|9057.9|9052.9|9062.6|9057.6|9057.3|9052.3|175
1613487900000|2021-02-16 15:05:00|9058.1|9053.1|9054|9049|9058.6|9053.6|9053.1|9048.1|150
1613488200000|2021-02-16 15:10:00|9054.1|9049.1|9051.8|9046.8|9055.2|9050.2|9051.8|9046.8|108
1613488500000|2021-02-16 15:15:00|9052.1|9047.1|9053.8|9048.8|9055.8|9050.8|9050.6|9045.6|267
1613488800000|2021-02-16 15:20:00|9053.9|9048.9|9049.8|9044.8|9054.1|9049.1|9049.3|9044.3|176
1613489100000|2021-02-16 15:25:00|9049.7|9044.7|9051.3|9046.3|9053.1|9048.1|9049.3|9044.3|110
1613489400000|2021-02-16 15:30:00|9051.2|9046.2|9049|9044|9053.3|9048.3|9048.8|9043.8|152
1613489700000|2021-02-16 15:35:00|9048.8|9043.8|9049.8|9044.8|9051.3|9046.3|9048|9043|161
1613490000000|2021-02-16 15:40:00|9049.7|9044.7|9052.5|9047.5|9053.4|9048.4|9048.8|9043.8|186
1613490300000|2021-02-16 15:45:00|9052.3|9047.3|9055.3|9050.3|9055.9|9050.9|9051.8|9046.8|119
1613490600000|2021-02-16 15:50:00|9054.9|9049.9|9054.6|9049.6|9055.1|9050.1|9052.3|9047.3|92
1613490900000|2021-02-16 15:55:00|9054.4|9049.4|9044.7|9039.7|9054.6|9049.6|9044.3|9039.3|354
1613491200000|2021-02-16 16:00:00|9044.8|9039.8|9043.3|9038.3|9045.6|9040.6|9042.3|9037.3|222
1613491500000|2021-02-16 16:05:00|9043.4|9038.4|9049.6|9044.6|9049.6|9044.6|9043.3|9038.3|474
1613491800000|2021-02-16 16:10:00|9049.4|9044.4|9050.9|9045.9|9051.1|9046.1|9048.8|9043.8|68
1613492100000|2021-02-16 16:15:00|9050.8|9045.8|9051.8|9046.8|9052.6|9047.6|9050.3|9045.3|82
1613492400000|2021-02-16 16:20:00|9051.1|9046.1|9053.6|9048.6|9053.6|9048.6|9050.9|9045.9|78
1613492700000|2021-02-16 16:25:00|9053.1|9048.1|9053.6|9048.6|9054.1|9049.1|9052.6|9047.6|42
1613493000000|2021-02-16 16:30:00|9053.7|9048.7|9051.1|9046.1|9055.6|9050.6|9051.1|9046.1|120
1613493300000|2021-02-16 16:35:00|9051.4|9046.4|9049.6|9044.6|9052.6|9047.6|9049.6|9044.6|58
1613493600000|2021-02-16 16:40:00|9049.7|9044.7|9051.9|9046.9|9052.6|9047.6|9049.6|9044.6|33
1613493900000|2021-02-16 16:45:00|9052.1|9047.1|9055.3|9050.3|9055.6|9050.6|9051.9|9046.9|127
1613494200000|2021-02-16 16:50:00|9055.1|9050.1|9056.1|9051.1|9056.6|9051.6|9054.6|9049.6|75
1613494500000|2021-02-16 16:55:00|9055.9|9050.9|9055.6|9050.6|9056.7|9051.7|9054.6|9049.6|79
1613494800000|2021-02-16 17:00:00|9056.1|9051.1|9055.3|9050.3|9056.1|9051.1|9054.1|9049.1|60
1613495100000|2021-02-16 17:05:00|9055.6|9050.6|9058.3|9053.3|9058.3|9053.3|9054.6|9049.6|81
1613495400000|2021-02-16 17:10:00|9058.2|9053.2|9057.3|9052.3|9058.7|9053.7|9055.3|9050.3|127
1613495700000|2021-02-16 17:15:00|9057.1|9052.1|9058.4|9053.4|9059.1|9054.1|9057.1|9052.1|107
1613496000000|2021-02-16 17:20:00|9058.6|9053.6|9057.9|9052.9|9058.6|9053.6|9057.1|9052.1|54
1613496300000|2021-02-16 17:25:00|9058.1|9053.1|9055.9|9050.9|9058.7|9053.7|9055.6|9050.6|48
1613496600000|2021-02-16 17:30:00|9056.1|9051.1|9055.4|9050.4|9056.6|9051.6|9055.1|9050.1|59
1613496900000|2021-02-16 17:35:00|9055.6|9050.6|9057.3|9052.3|9058.1|9053.1|9055.1|9050.1|46
1613497200000|2021-02-16 17:40:00|9057.1|9052.1|9057.4|9052.4|9058.1|9053.1|9056.6|9051.6|56
1613497500000|2021-02-16 17:45:00|9057.5|9052.5|9057.1|9052.1|9057.7|9052.7|9056.6|9051.6|19
1613497800000|2021-02-16 17:50:00|9056.8|9051.8|9056.4|9051.4|9057.2|9052.2|9055.7|9050.7|42
1613498100000|2021-02-16 17:55:00|9056.1|9051.1|9054.9|9049.9|9056.6|9051.6|9054.6|9049.6|63
1613498400000|2021-02-16 18:00:00|9055.1|9050.1|9053.3|9048.3|9055.6|9050.6|9053.1|9048.1|35
1613498700000|2021-02-16 18:05:00|9053.1|9048.1|9053.1|9048.1|9053.7|9048.7|9052.4|9047.4|25
1613499000000|2021-02-16 18:10:00|9052.9|9047.9|9052.6|9047.6|9053.1|9048.1|9052.6|9047.6|12
1613499300000|2021-02-16 18:15:00|9052.5|9047.5|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|85
1613499600000|2021-02-16 18:20:00|9052|9047|9051.6|9046.6|9052.6|9047.6|9051.6|9046.6|49
1613499900000|2021-02-16 18:25:00|9051.9|9046.9|9052.6|9047.6|9052.9|9047.9|9051.6|9046.6|60
1613500200000|2021-02-16 18:30:00|9052.9|9047.9|9052.9|9047.9|9053.1|9048.1|9052.6|9047.6|15
1613500500000|2021-02-16 18:35:00|9053.1|9048.1|9052.6|9047.6|9053.1|9048.1|9052.6|9047.6|10
1613500800000|2021-02-16 18:40:00|9052.3|9047.3|9052.1|9047.1|9052.5|9047.5|9052.1|9047.1|21
1613501100000|2021-02-16 18:45:00|9051.6|9046.6|9051.1|9046.1|9052.1|9047.1|9051.1|9046.1|31
1613501400000|2021-02-16 18:50:00|9051.4|9046.4|9050.1|9045.1|9051.4|9046.4|9049.6|9044.6|48
1613501700000|2021-02-16 18:55:00|9050.2|9045.2|9051.9|9046.9|9052.6|9047.6|9050.1|9045.1|40
1613502000000|2021-02-16 19:00:00|9052.1|9047.1|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|51
1613502300000|2021-02-16 19:05:00|9051.6|9046.6|9052.6|9047.6|9052.7|9047.7|9051.6|9046.6|53
1613502600000|2021-02-16 19:10:00|9052.1|9047.1|9052.8|9047.8|9052.8|9047.8|9052.1|9047.1|18
1613502900000|2021-02-16 19:15:00|9053.1|9048.1|9054.1|9049.1|9054.1|9049.1|9053.1|9048.1|53
1613503200000|2021-02-16 19:20:00|9053.9|9048.9|9051.9|9046.9|9053.9|9048.9|9051.4|9046.4|35
1613503500000|2021-02-16 19:25:00|9051.7|9046.7|9051.6|9046.6|9052.2|9047.2|9051.3|9046.3|29
1613503800000|2021-02-16 19:30:00|9051.7|9046.7|9051.1|9046.1|9052.2|9047.2|9051.1|9046.1|67
1613504100000|2021-02-16 19:35:00|9051.2|9046.2|9051.8|9046.8|9052.1|9047.1|9051.1|9046.1|18
1613504400000|2021-02-16 19:40:00|9051.6|9046.6|9051.6|9046.6|9051.9|9046.9|9051.6|9046.6|19
1613504700000|2021-02-16 19:45:00|9051.5|9046.5|9051.1|9046.1|9052.1|9047.1|9051.1|9046.1|25
1613505000000|2021-02-16 19:50:00|9051.2|9046.2|9051.9|9046.9|9052.1|9047.1|9051.1|9046.1|25
1613505300000|2021-02-16 19:55:00|9051.6|9046.6|9050.6|9045.6|9052.2|9047.2|9050.1|9045.1|125
1613505600000|2021-02-16 20:00:00|9050.3|9045.3|9050.4|9045.4|9051.6|9046.6|9050.1|9045.1|65
1613505900000|2021-02-16 20:05:00|9050.3|9045.3|9051.1|9046.1|9051.1|9046.1|9050.1|9045.1|32
1613506200000|2021-02-16 20:10:00|9051|9046|9051.6|9046.6|9052.2|9047.2|9050.9|9045.9|12
1613506500000|2021-02-16 20:15:00|9051.7|9046.7|9052.2|9047.2|9052.4|9047.4|9051.6|9046.6|21
1613506800000|2021-02-16 20:20:00|9052.1|9047.1|9051.1|9046.1|9052.2|9047.2|9051.1|9046.1|17
1613507100000|2021-02-16 20:25:00|9050.9|9045.9|9050.6|9045.6|9051.1|9046.1|9050.6|9045.6|42
1613507400000|2021-02-16 20:30:00|9050.7|9045.7|9050.6|9045.6|9051.4|9046.4|9050.6|9045.6|44
1613507700000|2021-02-16 20:35:00|9050.7|9045.7|9051.6|9046.6|9051.7|9046.7|9050.6|9045.6|15
1613508000000|2021-02-16 20:40:00|9051.5|9046.5|9050.9|9045.9|9051.6|9046.6|9050.6|9045.6|63
1613508300000|2021-02-16 20:45:00|9050.7|9045.7|9050.1|9045.1|9051|9046|9050.1|9045.1|21
1613508600000|2021-02-16 20:50:00|9049.9|9044.9|9052.6|9047.6|9052.6|9047.6|9049.6|9044.6|63
1613508900000|2021-02-16 20:55:00|9053.1|9048.1|9053.4|9048.4|9054.1|9049.1|9052.6|9047.6|91
1613509200000|2021-02-16 21:00:00|9053.3|9048.3|9053.6|9048.6|9053.6|9048.6|9052.6|9047.6|25
1613509500000|2021-02-16 21:05:00|9053.9|9048.9|9053.6|9048.6|9054.1|9049.1|9053.1|9048.1|24
1613509800000|2021-02-16 21:10:00|9053.7|9048.7|9054.6|9049.6|9054.6|9049.6|9053.6|9048.6|7
1613510100000|2021-02-16 21:15:00|9055.1|9050.1|9056|9051|9056.1|9051.1|9054.9|9049.9|43
1613510400000|2021-02-16 21:20:00|9056.3|9051.3|9057|9052|9057|9052|9056.3|9051.3|1
1613510700000|2021-02-16 21:25:00|9057.2|9052.2|9057.6|9052.6|9057.6|9052.6|9056.8|9051.8|25
1613511000000|2021-02-16 21:30:00|9057.8|9052.8|9057.6|9052.6|9058.1|9053.1|9057.3|9052.3|21
1613511300000|2021-02-16 21:35:00|9057.8|9052.8|9057.5|9052.5|9057.8|9052.8|9057.5|9052.5|18
1613511600000|2021-02-16 21:40:00|9057.7|9052.7|9057.6|9052.6|9058.1|9053.1|9057.2|9052.2|80
1613511900000|2021-02-16 21:45:00|9058|9053|9057.6|9052.6|9058.1|9053.1|9057.5|9052.5|18
1613512200000|2021-02-16 21:50:00|9057.5|9052.5|9057.9|9052.9|9058.1|9053.1|9057.3|9052.3|25
1613512500000|2021-02-16 21:55:00|9058.1|9053.1|9058.9|9051.9|9059.1|9054.1|9057.2|9051.9|44
1613523600000|2021-02-17 01:00:00|9072.1|9067.1|9074.3|9069.3|9074.3|9069.3|9070.6|9065.6|206
1613523900000|2021-02-17 01:05:00|9074.6|9069.6|9075.1|9070.1|9076.1|9071.1|9072.9|9067.9|116
1613524200000|2021-02-17 01:10:00|9075|9070|9072.1|9067.1|9075.1|9070.1|9072.1|9067.1|41
1613524500000|2021-02-17 01:15:00|9071.8|9066.8|9071.1|9066.1|9072.1|9067.1|9070.1|9065.1|47
1613524800000|2021-02-17 01:20:00|9070.9|9065.9|9071.6|9066.6|9072.2|9067.2|9070.6|9065.6|77
1613525100000|2021-02-17 01:25:00|9071.8|9066.8|9071.9|9066.9|9072.1|9067.1|9070.9|9065.9|33
1613525400000|2021-02-17 01:30:00|9072.1|9067.1|9071|9066|9072.3|9067.3|9071|9066|31
1613525700000|2021-02-17 01:35:00|9070.6|9065.6|9070.1|9065.1|9071.1|9066.1|9070|9065|39
1613526000000|2021-02-17 01:40:00|9070|9065|9068.2|9063.2|9070|9065|9068.2|9063.2|48
1613526300000|2021-02-17 01:45:00|9068.4|9063.4|9068.1|9063.1|9069.6|9064.6|9068.1|9063.1|39
1613526600000|2021-02-17 01:50:00|9068.2|9063.2|9068.2|9063.2|9068.6|9063.6|9066.2|9061.2|13
1613526900000|2021-02-17 01:55:00|9068.4|9063.4|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|13
1613527200000|2021-02-17 02:00:00|9068|9063|9067.1|9062.1|9068|9063|9066.6|9061.6|47
1613527500000|2021-02-17 02:05:00|9067.4|9062.4|9065.6|9060.6|9067.4|9062.4|9064.6|9059.6|47
1613527800000|2021-02-17 02:10:00|9065.9|9060.9|9066.6|9061.6|9068.4|9063.4|9065.6|9060.6|18
1613528100000|2021-02-17 02:15:00|9066.5|9061.5|9065.1|9060.1|9066.6|9061.6|9064.6|9059.6|43
1613528400000|2021-02-17 02:20:00|9065|9060|9064.1|9059.1|9065.1|9060.1|9062.5|9057.5|47
1613528700000|2021-02-17 02:25:00|9064.6|9059.6|9066|9061|9066.1|9061.1|9064.1|9059.1|39
1613529000000|2021-02-17 02:30:00|9065.9|9060.9|9064.6|9059.6|9066.1|9061.1|9064.6|9059.6|13
1613529300000|2021-02-17 02:35:00|9064.7|9059.7|9064.4|9059.4|9065.6|9060.6|9063.9|9058.9|26
1613529600000|2021-02-17 02:40:00|9064.6|9059.6|9063.6|9058.6|9065.1|9060.1|9063.1|9058.1|6
1613529900000|2021-02-17 02:45:00|9063.5|9058.5|9063.6|9058.6|9064.1|9059.1|9063|9058|25
1613530200000|2021-02-17 02:50:00|9063.5|9058.5|9063.9|9058.9|9064.1|9059.1|9062.6|9057.6|19
1613530500000|2021-02-17 02:55:00|9064.1|9059.1|9064.6|9059.6|9065.1|9060.1|9063.6|9058.6|36
1613530800000|2021-02-17 03:00:00|9064.4|9059.4|9065.3|9060.3|9065.6|9060.6|9064.1|9059.1|26
1613531100000|2021-02-17 03:05:00|9065.1|9060.1|9065|9060|9065.6|9060.6|9064.6|9059.6|14
1613531400000|2021-02-17 03:10:00|9064.8|9059.8|9064.6|9059.6|9064.9|9059.9|9064.1|9059.1|14
1613531700000|2021-02-17 03:15:00|9064.5|9059.5|9065.9|9060.9|9066.1|9061.1|9064.4|9059.4|30
1613532000000|2021-02-17 03:20:00|9066.1|9061.1|9067.1|9062.1|9067.6|9062.6|9065.9|9060.9|146
1613532300000|2021-02-17 03:25:00|9067|9062|9067.4|9062.4|9068.1|9063.1|9066.6|9061.6|26
1613532600000|2021-02-17 03:30:00|9067.6|9062.6|9070.1|9065.1|9070.1|9065.1|9067.6|9062.6|113
1613532900000|2021-02-17 03:35:00|9070.2|9065.2|9069.1|9064.1|9070.6|9065.6|9069.1|9064.1|27
1613533200000|2021-02-17 03:40:00|9069|9064|9069.1|9064.1|9070.5|9065.5|9068.9|9063.9|33
1613533500000|2021-02-17 03:45:00|9069|9064|9068.1|9063.1|9069.1|9064.1|9067.6|9062.6|11
1613533800000|2021-02-17 03:50:00|9068.4|9063.4|9068.6|9063.6|9068.6|9063.6|9067.6|9062.6|10
1613534100000|2021-02-17 03:55:00|9068.5|9063.5|9067.1|9062.1|9068.5|9063.5|9066.6|9061.6|11
1613534400000|2021-02-17 04:00:00|9067.2|9062.2|9067.6|9062.6|9067.6|9062.6|9066.9|9061.9|10
1613534700000|2021-02-17 04:05:00|9068.1|9063.1|9066.1|9061.1|9068.1|9063.1|9066.1|9061.1|21
1613535000000|2021-02-17 04:10:00|9066.4|9061.4|9065.1|9060.1|9066.6|9061.6|9065.1|9060.1|11
1613535300000|2021-02-17 04:15:00|9065.2|9060.2|9066.1|9061.1|9066.1|9061.1|9065.2|9060.2|6
1613535600000|2021-02-17 04:20:00|9066|9061|9066.1|9061.1|9066.4|9061.4|9065.6|9060.6|10
1613535900000|2021-02-17 04:25:00|9065.8|9060.8|9066.6|9061.6|9067.1|9062.1|9065.8|9060.8|22
1613536200000|2021-02-17 04:30:00|9066.7|9061.7|9067.1|9062.1|9067.6|9062.6|9066.6|9061.6|21
1613536500000|2021-02-17 04:35:00|9067|9062|9067.1|9062.1|9067.1|9062.1|9066.6|9061.6|6
1613536800000|2021-02-17 04:40:00|9066.9|9061.9|9065.4|9060.4|9066.9|9061.9|9064.6|9059.6|23
1613537100000|2021-02-17 04:45:00|9065.5|9060.5|9064.1|9059.1|9065.6|9060.6|9064.1|9059.1|11
1613537400000|2021-02-17 04:50:00|9064.2|9059.2|9064.1|9059.1|9064.2|9059.2|9063.8|9058.8|16
1613537700000|2021-02-17 04:55:00|9064|9059|9064.4|9059.4|9065.1|9060.1|9063.8|9058.8|37
1613538000000|2021-02-17 05:00:00|9064.6|9059.6|9063.8|9058.8|9065.1|9060.1|9063.5|9058.5|29
1613538300000|2021-02-17 05:05:00|9062.8|9057.8|9063.4|9058.4|9063.6|9058.6|9062.6|9057.6|17
1613538600000|2021-02-17 05:10:00|9063.6|9058.6|9064.1|9059.1|9064.1|9059.1|9063.6|9058.6|22
1613538900000|2021-02-17 05:15:00|9063.8|9058.8|9063.9|9058.9|9064.6|9059.6|9063.6|9058.6|28
1613539200000|2021-02-17 05:20:00|9064.1|9059.1|9062.1|9057.1|9064.1|9059.1|9061.6|9056.6|19
1613539500000|2021-02-17 05:25:00|9062.3|9057.3|9062.6|9057.6|9063.1|9058.1|9062|9057|52
1613539800000|2021-02-17 05:30:00|9062.4|9057.4|9062.6|9057.6|9063.1|9058.1|9061.8|9056.8|9
1613540100000|2021-02-17 05:35:00|9062.4|9057.4|9063.4|9058.4|9063.6|9058.6|9061.9|9056.9|12
1613540400000|2021-02-17 05:40:00|9063.6|9058.6|9063.1|9058.1|9064.6|9059.6|9063.1|9058.1|63
1613540700000|2021-02-17 05:45:00|9063.4|9058.4|9063.6|9058.6|9064.6|9059.6|9063.1|9058.1|29
1613541000000|2021-02-17 05:50:00|9063.5|9058.5|9063.6|9058.6|9064.6|9059.6|9063.1|9058.1|11
1613541300000|2021-02-17 05:55:00|9063.7|9058.7|9063.6|9058.6|9064.9|9059.9|9063.4|9058.4|12
1613541600000|2021-02-17 06:00:00|9063.7|9058.7|9065.9|9060.9|9066.1|9061.1|9063.6|9058.6|20
1613541900000|2021-02-17 06:05:00|9066.1|9061.1|9067.6|9062.6|9067.6|9062.6|9065.6|9060.6|49
1613542200000|2021-02-17 06:10:00|9067.5|9062.5|9068|9063|9068.1|9063.1|9067.1|9062.1|21
1613542500000|2021-02-17 06:15:00|9067.9|9062.9|9069.1|9064.1|9069.1|9064.1|9067.5|9062.5|25
1613542800000|2021-02-17 06:20:00|9069.3|9064.3|9070.1|9065.1|9070.1|9065.1|9068.6|9063.6|53
1613543100000|2021-02-17 06:25:00|9070|9065|9067.3|9062.3|9070.1|9065.1|9067.3|9062.3|22
1613543400000|2021-02-17 06:30:00|9067.1|9062.1|9068.1|9063.1|9068.1|9063.1|9067|9062|28
1613543700000|2021-02-17 06:35:00|9068|9063|9068.3|9063.3|9068.6|9063.6|9067.5|9062.5|18
1613544000000|2021-02-17 06:40:00|9068.1|9063.1|9066.8|9061.8|9069.1|9064.1|9066.6|9061.6|23
1613544300000|2021-02-17 06:45:00|9066.6|9061.6|9067.1|9062.1|9067.6|9062.6|9066.1|9061.1|20
1613544600000|2021-02-17 06:50:00|9067.4|9062.4|9067.6|9062.6|9068.1|9063.1|9067.1|9062.1|22
1613544900000|2021-02-17 06:55:00|9068|9063|9068.1|9063.1|9068.1|9063.1|9067.3|9062.3|20
1613545200000|2021-02-17 07:00:00|9068.2|9063.2|9072.4|9067.4|9073.9|9068.9|9068.1|9063.1|125
1613545500000|2021-02-17 07:05:00|9072.6|9067.6|9073.4|9068.4|9073.6|9068.6|9071.9|9066.9|39
1613545800000|2021-02-17 07:10:00|9073.3|9068.3|9073|9068|9074.6|9069.6|9072.3|9067.3|40
1613546100000|2021-02-17 07:15:00|9072.9|9067.9|9076.4|9071.4|9077.3|9072.3|9072.9|9067.9|70
1613546400000|2021-02-17 07:20:00|9076.3|9071.3|9076.1|9071.1|9076.6|9071.6|9075.1|9070.1|21
1613546700000|2021-02-17 07:25:00|9076.2|9071.2|9076.6|9071.6|9077.6|9072.6|9075.6|9070.6|120
1613547000000|2021-02-17 07:30:00|9076.4|9071.4|9078.6|9073.6|9079.6|9074.6|9076.4|9071.4|322
1613547300000|2021-02-17 07:35:00|9078.1|9073.1|9077.8|9072.8|9078.6|9073.6|9076.8|9071.8|47
1613547600000|2021-02-17 07:40:00|9077.6|9072.6|9075.1|9070.1|9079.1|9074.1|9075.1|9070.1|52
1613547900000|2021-02-17 07:45:00|9075.5|9070.5|9077.3|9072.3|9077.6|9072.6|9074.4|9069.4|76
1613548200000|2021-02-17 07:50:00|9077.1|9072.1|9079.1|9074.1|9079.6|9074.6|9076.3|9071.3|44
1613548500000|2021-02-17 07:55:00|9079.2|9074.2|9077.4|9072.4|9079.5|9074.5|9077.1|9072.1|54
1613548800000|2021-02-17 08:00:00|9077.6|9072.6|9080.1|9075.1|9082.1|9077.1|9075.6|9070.6|380
1613549100000|2021-02-17 08:05:00|9080|9075|9078.3|9073.3|9080.1|9075.1|9078.1|9073.1|146
1613549400000|2021-02-17 08:10:00|9078.1|9073.1|9076.6|9071.6|9078.6|9073.6|9074.6|9069.6|193
1613549700000|2021-02-17 08:15:00|9076.9|9071.9|9076.2|9071.2|9077.1|9072.1|9074.9|9069.9|88
1613550000000|2021-02-17 08:20:00|9076.4|9071.4|9073.1|9068.1|9076.6|9071.6|9072.2|9067.2|126
1613550300000|2021-02-17 08:25:00|9073.6|9068.6|9075.2|9070.2|9075.2|9070.2|9072.1|9067.1|40
1613550600000|2021-02-17 08:30:00|9075.6|9070.6|9074.6|9069.6|9075.8|9070.8|9074.1|9069.1|157
1613550900000|2021-02-17 08:35:00|9074.3|9069.3|9072.8|9067.8|9075.3|9070.3|9072.6|9067.6|98
1613551200000|2021-02-17 08:40:00|9072.9|9067.9|9074.3|9069.3|9076.9|9071.9|9072.7|9067.7|98
1613551500000|2021-02-17 08:45:00|9074.1|9069.1|9073.4|9068.4|9074.1|9069.1|9072.3|9067.3|88
1613551800000|2021-02-17 08:50:00|9073.6|9068.6|9077.3|9072.3|9079.3|9074.3|9073.6|9068.6|73
1613552100000|2021-02-17 08:55:00|9077.4|9072.4|9072.6|9067.6|9077.6|9072.6|9071.6|9066.6|78
1613552400000|2021-02-17 09:00:00|9072.5|9067.5|9072.8|9067.8|9075.8|9070.8|9072.3|9067.3|115
1613552700000|2021-02-17 09:05:00|9072.5|9067.5|9071.8|9066.8|9072.6|9067.6|9071.7|9066.7|43
1613553000000|2021-02-17 09:10:00|9071.7|9066.7|9069.1|9064.1|9072.7|9067.7|9068.8|9063.8|92
1613553300000|2021-02-17 09:15:00|9069.2|9064.2|9073.1|9068.1|9073.1|9068.1|9069.2|9064.2|51
1613553600000|2021-02-17 09:20:00|9073.2|9068.2|9073.8|9068.8|9074.2|9069.2|9073.1|9068.1|41
1613553900000|2021-02-17 09:25:00|9073.6|9068.6|9072.9|9067.9|9073.6|9068.6|9071.8|9066.8|52
1613554200000|2021-02-17 09:30:00|9073.1|9068.1|9076.6|9071.6|9078.6|9073.6|9073.1|9068.1|152
1613554500000|2021-02-17 09:35:00|9076.5|9071.5|9079.5|9074.5|9079.8|9074.8|9076.4|9071.4|65
1613554800000|2021-02-17 09:40:00|9079.3|9074.3|9081.7|9076.7|9082.8|9077.8|9079.3|9074.3|63
1613555100000|2021-02-17 09:45:00|9081.5|9076.5|9083.9|9078.9|9084.5|9079.5|9081.3|9076.3|93
1613555400000|2021-02-17 09:50:00|9084.3|9079.3|9080.6|9075.6|9084.8|9079.8|9080.5|9075.5|72
1613555700000|2021-02-17 09:55:00|9080.8|9075.8|9079.3|9074.3|9081.1|9076.1|9078.8|9073.8|208
1613556000000|2021-02-17 10:00:00|9079.6|9074.6|9082.5|9077.5|9082.7|9077.7|9079.6|9074.6|57
1613556300000|2021-02-17 10:05:00|9082.3|9077.3|9082.8|9077.8|9084.1|9079.1|9081.8|9076.8|39
1613556600000|2021-02-17 10:10:00|9082.7|9077.7|9081.3|9076.3|9083.6|9078.6|9081.3|9076.3|183
1613556900000|2021-02-17 10:15:00|9081.6|9076.6|9082.3|9077.3|9083|9078|9080.1|9075.1|125
1613557200000|2021-02-17 10:20:00|9082.4|9077.4|9082.8|9077.8|9083.1|9078.1|9081.8|9076.8|180
1613557500000|2021-02-17 10:25:00|9082.6|9077.6|9083.9|9078.9|9084.1|9079.1|9081.3|9076.3|117
1613557800000|2021-02-17 10:30:00|9084.1|9079.1|9084.1|9079.1|9084.1|9079.1|9082|9077|71
1613558100000|2021-02-17 10:35:00|9084.3|9079.3|9082.3|9077.3|9084.8|9079.8|9082.3|9077.3|25
1613558400000|2021-02-17 10:40:00|9082.5|9077.5|9081.3|9076.3|9083.3|9078.3|9080.8|9075.8|64
1613558700000|2021-02-17 10:45:00|9081.2|9076.2|9081.8|9076.8|9082.1|9077.1|9081.1|9076.1|49
1613559000000|2021-02-17 10:50:00|9081.9|9076.9|9082.6|9077.6|9082.6|9077.6|9081.3|9076.3|21
1613559300000|2021-02-17 10:55:00|9082.8|9077.8|9079.8|9074.8|9083.3|9078.3|9079.3|9074.3|49
1613559600000|2021-02-17 11:00:00|9079.9|9074.9|9080.5|9075.5|9080.8|9075.8|9079.6|9074.6|48
1613559900000|2021-02-17 11:05:00|9080.4|9075.4|9081.8|9076.8|9082.1|9077.1|9079.8|9074.8|203
1613560200000|2021-02-17 11:10:00|9082.1|9077.1|9080|9075|9082.6|9077.6|9079.4|9074.4|59
1613560500000|2021-02-17 11:15:00|9079.8|9074.8|9082.6|9077.6|9082.6|9077.6|9079.7|9074.7|27
1613560800000|2021-02-17 11:20:00|9082.7|9077.7|9084.1|9079.1|9084.3|9079.3|9082.6|9077.6|29
1613561100000|2021-02-17 11:25:00|9083.9|9078.9|9082.8|9077.8|9084.1|9079.1|9082.1|9077.1|58
1613561400000|2021-02-17 11:30:00|9082.3|9077.3|9083.8|9078.8|9084.1|9079.1|9082.3|9077.3|48
1613561700000|2021-02-17 11:35:00|9083.6|9078.6|9082.8|9077.8|9083.6|9078.6|9081.8|9076.8|49
1613562000000|2021-02-17 11:40:00|9083.1|9078.1|9084.9|9079.9|9086.1|9081.1|9082.8|9077.8|52
1613562300000|2021-02-17 11:45:00|9085.1|9080.1|9087.1|9082.1|9087.5|9082.5|9084.8|9079.8|87
1613562600000|2021-02-17 11:50:00|9086.9|9081.9|9086|9081|9087.3|9082.3|9084.7|9079.7|167
1613562900000|2021-02-17 11:55:00|9085.9|9080.9|9084.3|9079.3|9086.3|9081.3|9084.3|9079.3|51
1613563200000|2021-02-17 12:00:00|9084.5|9079.5|9083.9|9078.9|9085.1|9080.1|9083.6|9078.6|66
1613563500000|2021-02-17 12:05:00|9084.1|9079.1|9087.4|9082.4|9087.5|9082.5|9083.8|9078.8|80
1613563800000|2021-02-17 12:10:00|9087.6|9082.6|9085.8|9080.8|9087.9|9082.9|9085.8|9080.8|49
1613564100000|2021-02-17 12:15:00|9085.9|9080.9|9086.8|9081.8|9087.6|9082.6|9085.8|9080.8|52
1613564400000|2021-02-17 12:20:00|9087.1|9082.1|9086.8|9081.8|9088.1|9083.1|9086.8|9081.8|37
1613564700000|2021-02-17 12:25:00|9085.6|9080.6|9084.9|9079.9|9086.1|9081.1|9084.8|9079.8|22
1613565000000|2021-02-17 12:30:00|9085.3|9080.3|9084.1|9079.1|9086.1|9081.1|9084|9079|88
1613565300000|2021-02-17 12:35:00|9084|9079|9081.8|9076.8|9084.3|9079.3|9081.5|9076.5|64
1613565600000|2021-02-17 12:40:00|9081.5|9076.5|9080.6|9075.6|9082.8|9077.8|9080.6|9075.6|45
1613565900000|2021-02-17 12:45:00|9080.5|9075.5|9081.5|9076.5|9082.2|9077.2|9080.3|9075.3|65
1613566200000|2021-02-17 12:50:00|9081.3|9076.3|9080.8|9075.8|9081.8|9076.8|9080.3|9075.3|49
1613566500000|2021-02-17 12:55:00|9080.3|9075.3|9081.9|9076.9|9082.5|9077.5|9080.3|9075.3|50
1613566800000|2021-02-17 13:00:00|9082.3|9077.3|9083.8|9078.8|9084.8|9079.8|9080.2|9075.2|89
1613567100000|2021-02-17 13:05:00|9083.9|9078.9|9084.8|9079.8|9085|9080|9083.5|9078.5|113
1613567400000|2021-02-17 13:10:00|9084.6|9079.6|9085|9080|9086.8|9081.8|9084.3|9079.3|115
1613567700000|2021-02-17 13:15:00|9085.3|9080.3|9087.8|9082.8|9088.3|9083.3|9085|9080|105
1613568000000|2021-02-17 13:20:00|9087.5|9082.5|9086.1|9081.1|9087.5|9082.5|9085.7|9080.7|127
1613568300000|2021-02-17 13:25:00|9086.2|9081.2|9084.5|9079.5|9087.8|9082.8|9084.5|9079.5|122
1613568600000|2021-02-17 13:30:00|9085.3|9080.3|9086.6|9081.6|9095.5|9090.5|9085.3|9080.3|666
1613568900000|2021-02-17 13:35:00|9086.1|9081.1|9094.2|9089.2|9095.1|9090.1|9085.7|9080.7|563
1613569200000|2021-02-17 13:40:00|9094.3|9089.3|9096.6|9091.6|9098.3|9093.3|9091.6|9086.6|322
1613569500000|2021-02-17 13:45:00|9096.7|9091.7|9101|9096|9102.6|9097.6|9096.6|9091.6|275
1613569800000|2021-02-17 13:50:00|9100.8|9095.8|9098.7|9093.7|9103.5|9098.5|9098.7|9093.7|242
1613570100000|2021-02-17 13:55:00|9098.6|9093.6|9101.8|9096.8|9101.8|9096.8|9096.5|9091.5|316
1613570400000|2021-02-17 14:00:00|9101.6|9096.6|9101.6|9096.6|9103.1|9098.1|9098.4|9093.4|188
1613570700000|2021-02-17 14:05:00|9101.7|9096.7|9103.1|9098.1|9104.6|9099.6|9100.7|9095.7|251
1613571000000|2021-02-17 14:10:00|9102.8|9097.8|9101|9096|9103.6|9098.6|9099.6|9094.6|314
1613571300000|2021-02-17 14:15:00|9101.1|9096.1|9099.6|9094.6|9102.6|9097.6|9099.3|9094.3|167
1613571600000|2021-02-17 14:20:00|9099.8|9094.8|9095.3|9090.3|9101.8|9096.8|9095.3|9090.3|151
1613571900000|2021-02-17 14:25:00|9095.1|9090.1|9095.7|9090.7|9096.6|9091.6|9094.1|9089.1|115
1613572200000|2021-02-17 14:30:00|9095.8|9090.8|9095.1|9090.1|9096.8|9091.8|9092.6|9087.6|178
1613572500000|2021-02-17 14:35:00|9095.2|9090.2|9096.3|9091.3|9096.6|9091.6|9091.7|9086.7|250
1613572800000|2021-02-17 14:40:00|9096.1|9091.1|9094.5|9089.5|9097|9092|9094|9089|237
1613573100000|2021-02-17 14:45:00|9094.1|9089.1|9097.3|9092.3|9098.5|9093.5|9094.1|9089.1|272
1613573400000|2021-02-17 14:50:00|9097.2|9092.2|9094.8|9089.8|9098.1|9093.1|9094.1|9089.1|258
1613573700000|2021-02-17 14:55:00|9094.6|9089.6|9096.1|9091.1|9096.2|9091.2|9093.8|9088.8|58
1613574000000|2021-02-17 15:00:00|9096.3|9091.3|9097.8|9092.8|9099.3|9094.3|9095.8|9090.8|157
1613574300000|2021-02-17 15:05:00|9097.5|9092.5|9098.4|9093.4|9100.1|9095.1|9096.3|9091.3|118
1613574600000|2021-02-17 15:10:00|9098.8|9093.8|9096.6|9091.6|9098.9|9093.9|9095.3|9090.3|106
1613574900000|2021-02-17 15:15:00|9096.8|9091.8|9100.3|9095.3|9101.8|9096.8|9096.8|9091.8|130
1613575200000|2021-02-17 15:20:00|9100.2|9095.2|9101.8|9096.8|9102.3|9097.3|9098.8|9093.8|90
1613575500000|2021-02-17 15:25:00|9102|9097|9099.6|9094.6|9102.1|9097.1|9099.3|9094.3|85
1613575800000|2021-02-17 15:30:00|9099.5|9094.5|9101.5|9096.5|9104.7|9099.7|9099.3|9094.3|117
1613576100000|2021-02-17 15:35:00|9101.6|9096.6|9101.1|9096.1|9102.3|9097.3|9100.3|9095.3|36
1613576400000|2021-02-17 15:40:00|9101.3|9096.3|9102.8|9097.8|9103.5|9098.5|9101.3|9096.3|102
1613576700000|2021-02-17 15:45:00|9102.6|9097.6|9101.7|9096.7|9104.8|9099.8|9101.7|9096.7|157
1613577000000|2021-02-17 15:50:00|9101.8|9096.8|9105|9100|9105.5|9100.5|9100.5|9095.5|141
1613577300000|2021-02-17 15:55:00|9104.8|9099.8|9099.6|9094.6|9105.3|9100.3|9098.8|9093.8|158
1613577600000|2021-02-17 16:00:00|9099.8|9094.8|9100.8|9095.8|9101.3|9096.3|9097.8|9092.8|231
1613577900000|2021-02-17 16:05:00|9101|9096|9102.3|9097.3|9102.8|9097.8|9100|9095|73
1613578200000|2021-02-17 16:10:00|9102.2|9097.2|9104.8|9099.8|9105.3|9100.3|9101.8|9096.8|51
1613578500000|2021-02-17 16:15:00|9104.6|9099.6|9104.3|9099.3|9105.8|9100.8|9103.8|9098.8|115
1613578800000|2021-02-17 16:20:00|9104.5|9099.5|9100.3|9095.3|9104.8|9099.8|9099.8|9094.8|63
1613579100000|2021-02-17 16:25:00|9100.6|9095.6|9096.8|9091.8|9100.8|9095.8|9096.5|9091.5|110
1613579400000|2021-02-17 16:30:00|9097|9092|9099.3|9094.3|9100.3|9095.3|9096.6|9091.6|120
1613579700000|2021-02-17 16:35:00|9099.5|9094.5|9097.1|9092.1|9099.5|9094.5|9096.8|9091.8|105
1613580000000|2021-02-17 16:40:00|9097.3|9092.3|9098.3|9093.3|9099.3|9094.3|9095.8|9090.8|45
1613580300000|2021-02-17 16:45:00|9098.5|9093.5|9099.8|9094.8|9101.3|9096.3|9097.8|9092.8|42
1613580600000|2021-02-17 16:50:00|9100|9095|9096.3|9091.3|9100.3|9095.3|9095.8|9090.8|60
1613580900000|2021-02-17 16:55:00|9096|9091|9094.8|9089.8|9096.8|9091.8|9094.3|9089.3|73
1613581200000|2021-02-17 17:00:00|9095|9090|9093.5|9088.5|9095.8|9090.8|9093.3|9088.3|90
1613581500000|2021-02-17 17:05:00|9093.4|9088.4|9094.8|9089.8|9094.8|9089.8|9093.4|9088.4|370
1613581800000|2021-02-17 17:10:00|9095.3|9090.3|9095.4|9090.4|9095.8|9090.8|9094.8|9089.8|269
1613582100000|2021-02-17 17:15:00|9095.3|9090.3|9095.3|9090.3|9096.3|9091.3|9094.8|9089.8|214
1613582400000|2021-02-17 17:20:00|9095.4|9090.4|9095.8|9090.8|9096.3|9091.3|9095.3|9090.3|139
1613582700000|2021-02-17 17:25:00|9095.6|9090.6|9095.6|9090.6|9096.6|9091.6|9095.3|9090.3|479
1613583000000|2021-02-17 17:30:00|9095.3|9090.3|9092.8|9087.8|9095.6|9090.6|9092.8|9087.8|227
1613583300000|2021-02-17 17:35:00|9092.7|9087.7|9093.3|9088.3|9093.3|9088.3|9092.4|9087.4|30
1613583600000|2021-02-17 17:40:00|9093.7|9088.7|9091.4|9086.4|9093.8|9088.8|9091.3|9086.3|43
1613583900000|2021-02-17 17:45:00|9091.3|9086.3|9089.8|9084.8|9092.3|9087.3|9089.3|9084.3|216
1613584200000|2021-02-17 17:50:00|9090.3|9085.3|9091|9086|9091.3|9086.3|9089.2|9084.2|190
1613584500000|2021-02-17 17:55:00|9091.3|9086.3|9090.8|9085.8|9091.8|9086.8|9089.8|9084.8|48
1613584800000|2021-02-17 18:00:00|9090.3|9085.3|9091.3|9086.3|9093.3|9088.3|9090.1|9085.1|234
1613585100000|2021-02-17 18:05:00|9091.5|9086.5|9091.8|9086.8|9092.8|9087.8|9091.3|9086.3|36
1613585400000|2021-02-17 18:10:00|9092|9087|9092.3|9087.3|9092.8|9087.8|9091.3|9086.3|18
1613585700000|2021-02-17 18:15:00|9092.5|9087.5|9093.3|9088.3|9093.8|9088.8|9092.3|9087.3|40
1613586000000|2021-02-17 18:20:00|9093.2|9088.2|9093.3|9088.3|9093.4|9088.4|9092.3|9087.3|36
1613586300000|2021-02-17 18:25:00|9093.6|9088.6|9094.8|9089.8|9094.8|9089.8|9093.3|9088.3|30
1613586600000|2021-02-17 18:30:00|9094.7|9089.7|9095.3|9090.3|9095.8|9090.8|9094.5|9089.5|27
1613586900000|2021-02-17 18:35:00|9095|9090|9095.8|9090.8|9096.3|9091.3|9095|9090|15
1613587200000|2021-02-17 18:40:00|9096|9091|9096.1|9091.1|9096.4|9091.4|9095.8|9090.8|17
1613587500000|2021-02-17 18:45:00|9096.3|9091.3|9096.8|9091.8|9096.8|9091.8|9096|9091|37
1613587800000|2021-02-17 18:50:00|9096.9|9091.9|9095.3|9090.3|9097.3|9092.3|9094.8|9089.8|213
1613588100000|2021-02-17 18:55:00|9095.4|9090.4|9095.7|9090.7|9096.9|9091.9|9094.1|9089.1|79
1613588400000|2021-02-17 19:00:00|9095.9|9090.9|9095.8|9090.8|9096.1|9091.1|9093.8|9088.8|75
1613588700000|2021-02-17 19:05:00|9095.4|9090.4|9095.3|9090.3|9095.8|9090.8|9094.4|9089.4|23
1613589000000|2021-02-17 19:10:00|9095.2|9090.2|9093.8|9088.8|9096.6|9091.6|9093.8|9088.8|31
1613589300000|2021-02-17 19:15:00|9094|9089|9094.2|9089.2|9094.4|9089.4|9093.8|9088.8|33
1613589600000|2021-02-17 19:20:00|9094.1|9089.1|9095.6|9090.6|9096.1|9091.1|9094.1|9089.1|34
1613589900000|2021-02-17 19:25:00|9095.7|9090.7|9097.6|9092.6|9097.6|9092.6|9095.6|9090.6|89
1613590200000|2021-02-17 19:30:00|9097.3|9092.3|9096.6|9091.6|9097.6|9092.6|9096.3|9091.3|33
1613590500000|2021-02-17 19:35:00|9096.7|9091.7|9096.3|9091.3|9097.2|9092.2|9096.3|9091.3|12
1613590800000|2021-02-17 19:40:00|9096.2|9091.2|9096.1|9091.1|9096.6|9091.6|9096|9091|50
1613591100000|2021-02-17 19:45:00|9096.3|9091.3|9094.8|9089.8|9096.6|9091.6|9094.8|9089.8|75
1613591400000|2021-02-17 19:50:00|9095|9090|9094.1|9089.1|9095.1|9090.1|9093.3|9088.3|72
1613591700000|2021-02-17 19:55:00|9094|9089|9095.8|9090.8|9095.9|9090.9|9093.8|9088.8|216
1613592000000|2021-02-17 20:00:00|9095.6|9090.6|9095.1|9090.1|9096.1|9091.1|9094.8|9089.8|68
1613592300000|2021-02-17 20:05:00|9095.2|9090.2|9094.8|9089.8|9095.7|9090.7|9094.8|9089.8|44
1613592600000|2021-02-17 20:10:00|9094.7|9089.7|9092.8|9087.8|9094.7|9089.7|9092.8|9087.8|134
1613592900000|2021-02-17 20:15:00|9093|9088|9093.6|9088.6|9093.6|9088.6|9092.3|9087.3|195
1613593200000|2021-02-17 20:20:00|9093.4|9088.4|9092.1|9087.1|9093.4|9088.4|9091.8|9086.8|160
1613593500000|2021-02-17 20:25:00|9092|9087|9093.4|9088.4|9093.4|9088.4|9091.8|9086.8|576
1613593800000|2021-02-17 20:30:00|9093.1|9088.1|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|100
1613594100000|2021-02-17 20:35:00|9093.9|9088.9|9093.2|9088.2|9093.9|9088.9|9093.2|9088.2|72
1613594400000|2021-02-17 20:40:00|9093.4|9088.4|9092.3|9087.3|9093.6|9088.6|9092.3|9087.3|213
1613594700000|2021-02-17 20:45:00|9092.6|9087.6|9093.1|9088.1|9093.6|9088.6|9092.6|9087.6|205
1613595000000|2021-02-17 20:50:00|9092.9|9087.9|9091.6|9086.6|9093.1|9088.1|9091.5|9086.5|39
1613595300000|2021-02-17 20:55:00|9091.8|9086.8|9091.8|9086.8|9092.6|9087.6|9091.5|9086.5|316
1613595600000|2021-02-17 21:00:00|9092.1|9087.1|9091.9|9086.9|9092.1|9087.1|9091.8|9086.8|69
1613595900000|2021-02-17 21:05:00|9091.8|9086.8|9092.7|9087.7|9092.7|9087.7|9091.8|9086.8|15
1613596200000|2021-02-17 21:10:00|9093.1|9088.1|9091.8|9086.8|9093.1|9088.1|9091.8|9086.8|21
1613596500000|2021-02-17 21:15:00|9092.1|9087.1|9092.6|9087.6|9092.6|9087.6|9091.8|9086.8|19
1613596800000|2021-02-17 21:20:00|9092.5|9087.5|9091.8|9086.8|9092.6|9087.6|9091.8|9086.8|22
1613597100000|2021-02-17 21:25:00|9091.9|9086.9|9092.1|9087.1|9092.1|9087.1|9091.8|9086.8|2
1613597400000|2021-02-17 21:30:00|9091.9|9086.9|9091.8|9086.8|9091.9|9086.9|9091.8|9086.8|4
1613597700000|2021-02-17 21:35:00|9092.1|9087.1|9092.6|9087.6|9092.7|9087.7|9091.8|9086.8|23
1613598000000|2021-02-17 21:40:00|9092.4|9087.4|9092.1|9087.1|9092.4|9087.4|9092.1|9087.1|14
1613598300000|2021-02-17 21:45:00|9092.4|9087.4|9092.6|9087.6|9092.6|9087.6|9092.1|9087.1|65
1613598600000|2021-02-17 21:50:00|9092.7|9087.7|9092.3|9087.3|9092.8|9087.8|9092.1|9087.1|29
1613598900000|2021-02-17 21:55:00|9092.1|9087.1|9093.9|9086.9|9093.9|9087.7|9091.1|9086.1|17
1613610000000|2021-02-18 01:00:00|9085.8|9080.8|9085.8|9080.8|9087.6|9082.6|9085|9080|142
1613610300000|2021-02-18 01:05:00|9085.6|9080.6|9087.8|9082.8|9088.1|9083.1|9085.1|9080.1|99
1613610600000|2021-02-18 01:10:00|9088.1|9083.1|9087.6|9082.6|9088.8|9083.8|9087.1|9082.1|115
1613610900000|2021-02-18 01:15:00|9087.8|9082.8|9086.8|9081.8|9088.1|9083.1|9086.6|9081.6|40
1613611200000|2021-02-18 01:20:00|9086.9|9081.9|9087.8|9082.8|9088.6|9083.6|9086.6|9081.6|59
1613611500000|2021-02-18 01:25:00|9087.9|9082.9|9087.6|9082.6|9088.3|9083.3|9087|9082|38
1613611800000|2021-02-18 01:30:00|9087.7|9082.7|9088.6|9083.6|9088.9|9083.9|9087.1|9082.1|26
1613612100000|2021-02-18 01:35:00|9088.7|9083.7|9092.1|9087.1|9092.4|9087.4|9088.7|9083.7|82
1613612400000|2021-02-18 01:40:00|9091.8|9086.8|9090.1|9085.1|9092.1|9087.1|9089.6|9084.6|24
1613612700000|2021-02-18 01:45:00|9090.3|9085.3|9092.3|9087.3|9092.6|9087.6|9090.3|9085.3|9
1613613000000|2021-02-18 01:50:00|9092.1|9087.1|9091.6|9086.6|9092.6|9087.6|9091.1|9086.1|19
1613613300000|2021-02-18 01:55:00|9091.5|9086.5|9090.1|9085.1|9092.1|9087.1|9090.1|9085.1|6
1613613600000|2021-02-18 02:00:00|9090.3|9085.3|9092.3|9087.3|9092.6|9087.6|9090.1|9085.1|104
1613613900000|2021-02-18 02:05:00|9092.1|9087.1|9094.6|9089.6|9095.1|9090.1|9092.1|9087.1|209
1613614200000|2021-02-18 02:10:00|9094.5|9089.5|9093.6|9088.6|9094.6|9089.6|9093.6|9088.6|49
1613614500000|2021-02-18 02:15:00|9093.3|9088.3|9093.6|9088.6|9094.1|9089.1|9093.1|9088.1|23
1613614800000|2021-02-18 02:20:00|9093.4|9088.4|9092.1|9087.1|9093.8|9088.8|9092.1|9087.1|41
1613615100000|2021-02-18 02:25:00|9092.3|9087.3|9092.6|9087.6|9093.1|9088.1|9092.1|9087.1|37
1613615400000|2021-02-18 02:30:00|9092.3|9087.3|9092.1|9087.1|9093.1|9088.1|9091.9|9086.9|23
1613615700000|2021-02-18 02:35:00|9091.9|9086.9|9091.1|9086.1|9092.1|9087.1|9090.6|9085.6|69
1613616000000|2021-02-18 02:40:00|9091.3|9086.3|9092.9|9087.9|9093.1|9088.1|9091.3|9086.3|25
1613616300000|2021-02-18 02:45:00|9092.8|9087.8|9091.8|9086.8|9093.1|9088.1|9091.6|9086.6|32
1613616600000|2021-02-18 02:50:00|9091.6|9086.6|9092.1|9087.1|9092.1|9087.1|9091.1|9086.1|31
1613616900000|2021-02-18 02:55:00|9092|9087|9091.1|9086.1|9092|9087|9091.1|9086.1|34
1613617200000|2021-02-18 03:00:00|9090.9|9085.9|9091.1|9086.1|9091.6|9086.6|9090.4|9085.4|47
1613617500000|2021-02-18 03:05:00|9091.5|9086.5|9092.6|9087.6|9092.6|9087.6|9091.1|9086.1|22
1613617800000|2021-02-18 03:10:00|9092.7|9087.7|9094.6|9089.6|9095.1|9090.1|9092.6|9087.6|24
1613618100000|2021-02-18 03:15:00|9094.4|9089.4|9094.6|9089.6|9095.3|9090.3|9094.1|9089.1|42
1613618400000|2021-02-18 03:20:00|9094.9|9089.9|9096.3|9091.3|9096.6|9091.6|9094.9|9089.9|30
1613618700000|2021-02-18 03:25:00|9096.1|9091.1|9095.6|9090.6|9096.6|9091.6|9095.1|9090.1|169
1613619000000|2021-02-18 03:30:00|9095.8|9090.8|9098.1|9093.1|9098.1|9093.1|9095.8|9090.8|92
1613619300000|2021-02-18 03:35:00|9097.7|9092.7|9097.6|9092.6|9098.1|9093.1|9096.8|9091.8|43
1613619600000|2021-02-18 03:40:00|9097.8|9092.8|9097.1|9092.1|9097.8|9092.8|9097.1|9092.1|21
1613619900000|2021-02-18 03:45:00|9096.6|9091.6|9096.9|9091.9|9097.6|9092.6|9096.6|9091.6|33
1613620200000|2021-02-18 03:50:00|9097|9092|9096.9|9091.9|9097.2|9092.2|9096.6|9091.6|10
1613620500000|2021-02-18 03:55:00|9097|9092|9097.3|9092.3|9097.8|9092.8|9096.9|9091.9|15
1613620800000|2021-02-18 04:00:00|9097.4|9092.4|9097.3|9092.3|9098.1|9093.1|9097.1|9092.1|24
1613621100000|2021-02-18 04:05:00|9097.1|9092.1|9097.1|9092.1|9097.6|9092.6|9096.6|9091.6|38
1613621400000|2021-02-18 04:10:00|9097.3|9092.3|9097.1|9092.1|9097.6|9092.6|9097.1|9092.1|16
1613621700000|2021-02-18 04:15:00|9096.6|9091.6|9096.8|9091.8|9097.1|9092.1|9096.6|9091.6|13
1613622000000|2021-02-18 04:20:00|9096.6|9091.6|9096|9091|9096.8|9091.8|9095.6|9090.6|24
1613622300000|2021-02-18 04:25:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9095.1|9090.1|13
1613622600000|2021-02-18 04:30:00|9094.6|9089.6|9095.6|9090.6|9095.6|9090.6|9094.6|9089.6|18
1613622900000|2021-02-18 04:35:00|9095.5|9090.5|9095.1|9090.1|9095.6|9090.6|9094.6|9089.6|26
1613623200000|2021-02-18 04:40:00|9095.3|9090.3|9095.1|9090.1|9095.3|9090.3|9095.1|9090.1|28
1613623500000|2021-02-18 04:45:00|9095.4|9090.4|9095.6|9090.6|9096|9091|9094.6|9089.6|45
1613623800000|2021-02-18 04:50:00|9095.8|9090.8|9096.1|9091.1|9096.1|9091.1|9095.6|9090.6|24
1613624100000|2021-02-18 04:55:00|9095.6|9090.6|9097.1|9092.1|9097.5|9092.5|9095.6|9090.6|52
1613624400000|2021-02-18 05:00:00|9096.6|9091.6|9096.1|9091.1|9097.1|9092.1|9096.1|9091.1|45
1613624700000|2021-02-18 05:05:00|9096.6|9091.6|9096.1|9091.1|9096.6|9091.6|9095.6|9090.6|40
1613625000000|2021-02-18 05:10:00|9095.6|9090.6|9095.1|9090.1|9096.1|9091.1|9095.1|9090.1|33
1613625300000|2021-02-18 05:15:00|9095.4|9090.4|9094.6|9089.6|9095.6|9090.6|9094.6|9089.6|39
1613625600000|2021-02-18 05:20:00|9094.8|9089.8|9094.6|9089.6|9095.3|9090.3|9094.6|9089.6|40
1613625900000|2021-02-18 05:25:00|9094.5|9089.5|9094.1|9089.1|9094.6|9089.6|9094.1|9089.1|36
1613626200000|2021-02-18 05:30:00|9094|9089|9093.1|9088.1|9094.1|9089.1|9093.1|9088.1|42
1613626500000|2021-02-18 05:35:00|9093.3|9088.3|9093.6|9088.6|9093.6|9088.6|9093.1|9088.1|38
1613626800000|2021-02-18 05:40:00|9093.2|9088.2|9093.6|9088.6|9094.1|9089.1|9093.2|9088.2|67
1613627100000|2021-02-18 05:45:00|9093.8|9088.8|9093.1|9088.1|9094.1|9089.1|9092.6|9087.6|50
1613627400000|2021-02-18 05:50:00|9093.3|9088.3|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|56
1613627700000|2021-02-18 05:55:00|9094.4|9089.4|9092.6|9087.6|9094.6|9089.6|9092.1|9087.1|31
1613628000000|2021-02-18 06:00:00|9092.3|9087.3|9093.1|9088.1|9094.6|9089.6|9092.1|9087.1|47
1613628300000|2021-02-18 06:05:00|9093.3|9088.3|9093.6|9088.6|9094.6|9089.6|9093.1|9088.1|56
1613628600000|2021-02-18 06:10:00|9093.8|9088.8|9094.8|9089.8|9095.6|9090.6|9093.6|9088.6|37
1613628900000|2021-02-18 06:15:00|9094.6|9089.6|9093.6|9088.6|9094.8|9089.8|9093.6|9088.6|52
1613629200000|2021-02-18 06:20:00|9093.8|9088.8|9093.1|9088.1|9094.1|9089.1|9093.1|9088.1|31
1613629500000|2021-02-18 06:25:00|9092.6|9087.6|9093.1|9088.1|9093.6|9088.6|9092.6|9087.6|37
1613629800000|2021-02-18 06:30:00|9093.3|9088.3|9093.6|9088.6|9093.6|9088.6|9092.6|9087.6|45
1613630100000|2021-02-18 06:35:00|9093.3|9088.3|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|48
1613630400000|2021-02-18 06:40:00|9094.3|9089.3|9094.6|9089.6|9095.1|9090.1|9094.1|9089.1|38
1613630700000|2021-02-18 06:45:00|9094.9|9089.9|9094.9|9089.9|9095.6|9090.6|9094.9|9089.9|29
1613631000000|2021-02-18 06:50:00|9094.8|9089.8|9094.9|9089.9|9094.9|9089.9|9094.6|9089.6|99
1613631300000|2021-02-18 06:55:00|9095|9090|9093.1|9088.1|9095.2|9090.2|9093.1|9088.1|50
1613631600000|2021-02-18 07:00:00|9093.4|9088.4|9093.1|9088.1|9094.4|9089.4|9092.8|9087.8|137
1613631900000|2021-02-18 07:05:00|9092.6|9087.6|9094.6|9089.6|9094.9|9089.9|9092.1|9087.1|59
1613632200000|2021-02-18 07:10:00|9094.9|9089.9|9099.1|9094.1|9099.8|9094.8|9094.6|9089.6|99
1613632500000|2021-02-18 07:15:00|9098.8|9093.8|9095.9|9090.9|9099.6|9094.6|9095.9|9090.9|58
1613632800000|2021-02-18 07:20:00|9096.1|9091.1|9094.1|9089.1|9097.6|9092.6|9094.1|9089.1|72
1613633100000|2021-02-18 07:25:00|9094.4|9089.4|9092.6|9087.6|9094.6|9089.6|9092.6|9087.6|80
1613633400000|2021-02-18 07:30:00|9092.8|9087.8|9095.3|9090.3|9096.1|9091.1|9092.6|9087.6|98
1613633700000|2021-02-18 07:35:00|9095.1|9090.1|9092.1|9087.1|9096.1|9091.1|9091.8|9086.8|50
1613634000000|2021-02-18 07:40:00|9092|9087|9090.3|9085.3|9092.8|9087.8|9090.1|9085.1|99
1613634300000|2021-02-18 07:45:00|9090.5|9085.5|9091|9086|9091.6|9086.6|9088.1|9083.1|73
1613634600000|2021-02-18 07:50:00|9090.8|9085.8|9088.9|9083.9|9091.1|9086.1|9088.3|9083.3|94
1613634900000|2021-02-18 07:55:00|9089.1|9084.1|9090.5|9085.5|9091.6|9086.6|9088.6|9083.6|87
1613635200000|2021-02-18 08:00:00|9090.3|9085.3|9088.4|9083.4|9092.1|9087.1|9087.6|9082.6|105
1613635500000|2021-02-18 08:05:00|9088.6|9083.6|9090.1|9085.1|9091.1|9086.1|9088.1|9083.1|128
1613635800000|2021-02-18 08:10:00|9089.6|9084.6|9087.8|9082.8|9090.1|9085.1|9087.1|9082.1|158
1613636100000|2021-02-18 08:15:00|9087.3|9082.3|9087.8|9082.8|9090.1|9085.1|9087.3|9082.3|108
1613636400000|2021-02-18 08:20:00|9087.6|9082.6|9085|9080|9087.8|9082.8|9084.5|9079.5|154
1613636700000|2021-02-18 08:25:00|9085.1|9080.1|9083.3|9078.3|9085.1|9080.1|9082.2|9077.2|156
1613637000000|2021-02-18 08:30:00|9083.5|9078.5|9080.9|9075.9|9084.3|9079.3|9080.4|9075.4|187
1613637300000|2021-02-18 08:35:00|9081.2|9076.2|9081.7|9076.7|9083.7|9078.7|9081.2|9076.2|72
1613637600000|2021-02-18 08:40:00|9081.6|9076.6|9078.6|9073.6|9082.2|9077.2|9078.5|9073.5|163
1613637900000|2021-02-18 08:45:00|9078.4|9073.4|9076.4|9071.4|9078.5|9073.5|9074.7|9069.7|137
1613638200000|2021-02-18 08:50:00|9076.5|9071.5|9075.7|9070.7|9076.9|9071.9|9074.4|9069.4|452
1613638500000|2021-02-18 08:55:00|9075.4|9070.4|9072.7|9067.7|9076.4|9071.4|9071.9|9066.9|269
1613638800000|2021-02-18 09:00:00|9072.6|9067.6|9072.6|9067.6|9074.7|9069.7|9071|9066|210
1613639100000|2021-02-18 09:05:00|9072.4|9067.4|9076.4|9071.4|9076.7|9071.7|9072.4|9067.4|274
1613639400000|2021-02-18 09:10:00|9076.1|9071.1|9075.4|9070.4|9076.4|9071.4|9074.9|9069.9|140
1613639700000|2021-02-18 09:15:00|9075.7|9070.7|9074.2|9069.2|9076.2|9071.2|9073.9|9068.9|126
1613640000000|2021-02-18 09:20:00|9074.3|9069.3|9073.1|9068.1|9074.7|9069.7|9072.9|9067.9|128
1613640300000|2021-02-18 09:25:00|9072.9|9067.9|9074.7|9069.7|9075.2|9070.2|9072.4|9067.4|72
1613640600000|2021-02-18 09:30:00|9074.6|9069.6|9074.7|9069.7|9075|9070|9073.6|9068.6|50
1613640900000|2021-02-18 09:35:00|9074.8|9069.8|9074.9|9069.9|9075.7|9070.7|9071.7|9066.7|74
1613641200000|2021-02-18 09:40:00|9074.7|9069.7|9072|9067|9075.2|9070.2|9070.4|9065.4|220
1613641500000|2021-02-18 09:45:00|9072.1|9067.1|9071.4|9066.4|9073.1|9068.1|9071.4|9066.4|72
1613641800000|2021-02-18 09:50:00|9071.7|9066.7|9072.7|9067.7|9073.7|9068.7|9071.7|9066.7|78
1613642100000|2021-02-18 09:55:00|9072.6|9067.6|9069.6|9064.6|9073.2|9068.2|9068.8|9063.8|122
1613642400000|2021-02-18 10:00:00|9069.8|9064.8|9072.9|9067.9|9072.9|9067.9|9069.7|9064.7|67
1613642700000|2021-02-18 10:05:00|9072.7|9067.7|9071.7|9066.7|9073.1|9068.1|9071.1|9066.1|44
1613643000000|2021-02-18 10:10:00|9071.6|9066.6|9072.7|9067.7|9073.7|9068.7|9071|9066|51
1613643300000|2021-02-18 10:15:00|9072.9|9067.9|9073.6|9068.6|9073.7|9068.7|9072.4|9067.4|85
1613643600000|2021-02-18 10:20:00|9073.7|9068.7|9074.9|9069.9|9075.1|9070.1|9072.5|9067.5|64
1613643900000|2021-02-18 10:25:00|9075.1|9070.1|9075.2|9070.2|9075.3|9070.3|9074.2|9069.2|52
1613644200000|2021-02-18 10:30:00|9075.3|9070.3|9075.8|9070.8|9076.7|9071.7|9074.9|9069.9|85
1613644500000|2021-02-18 10:35:00|9075.7|9070.7|9075.2|9070.2|9075.7|9070.7|9074.7|9069.7|39
1613644800000|2021-02-18 10:40:00|9075.3|9070.3|9075.4|9070.4|9076.2|9071.2|9075|9070|26
1613645100000|2021-02-18 10:45:00|9075.7|9070.7|9075.7|9070.7|9076.3|9071.3|9075.2|9070.2|33
1613645400000|2021-02-18 10:50:00|9075.8|9070.8|9074.2|9069.2|9075.8|9070.8|9073.2|9068.2|76
1613645700000|2021-02-18 10:55:00|9074.3|9069.3|9074.2|9069.2|9074.6|9069.6|9072.7|9067.7|42
1613646000000|2021-02-18 11:00:00|9074.4|9069.4|9075.4|9070.4|9076.1|9071.1|9074.2|9069.2|66
1613646300000|2021-02-18 11:05:00|9075.5|9070.5|9072.8|9067.8|9076.1|9071.1|9069.9|9064.9|68
1613646600000|2021-02-18 11:10:00|9073|9068|9071.3|9066.3|9073.6|9068.6|9071.2|9066.2|25
1613646900000|2021-02-18 11:15:00|9071.4|9066.4|9071.1|9066.1|9073.1|9068.1|9070.7|9065.7|35
1613647200000|2021-02-18 11:20:00|9070.8|9065.8|9068.4|9063.4|9071.3|9066.3|9068.2|9063.2|153
1613647500000|2021-02-18 11:25:00|9068.6|9063.6|9068.7|9063.7|9070|9065|9067.7|9062.7|42
1613647800000|2021-02-18 11:30:00|9069.1|9064.1|9069.4|9064.4|9069.6|9064.6|9067.7|9062.7|22
1613648100000|2021-02-18 11:35:00|9069.6|9064.6|9070.4|9065.4|9070.7|9065.7|9068.8|9063.8|45
1613648400000|2021-02-18 11:40:00|9070.5|9065.5|9070.8|9065.8|9072.1|9067.1|9070.4|9065.4|55
1613648700000|2021-02-18 11:45:00|9070.9|9065.9|9069.6|9064.6|9071.1|9066.1|9069.1|9064.1|97
1613649000000|2021-02-18 11:50:00|9069.7|9064.7|9068|9063|9070.1|9065.1|9067.2|9062.2|64
1613649300000|2021-02-18 11:55:00|9068.1|9063.1|9068.8|9063.8|9069.1|9064.1|9067.7|9062.7|80
1613649600000|2021-02-18 12:00:00|9068.9|9063.9|9071.3|9066.3|9071.5|9066.5|9068.7|9063.7|124
1613649900000|2021-02-18 12:05:00|9071.4|9066.4|9072.4|9067.4|9072.7|9067.7|9070.9|9065.9|61
1613650200000|2021-02-18 12:10:00|9072.2|9067.2|9072.7|9067.7|9073.7|9068.7|9070.9|9065.9|97
1613650500000|2021-02-18 12:15:00|9072.8|9067.8|9074.2|9069.2|9074.7|9069.7|9072.7|9067.7|138
1613650800000|2021-02-18 12:20:00|9074.4|9069.4|9073.7|9068.7|9075.7|9070.7|9073.4|9068.4|69
1613651100000|2021-02-18 12:25:00|9073.6|9068.6|9071.4|9066.4|9073.7|9068.7|9071.3|9066.3|20
1613651400000|2021-02-18 12:30:00|9071.6|9066.6|9070.1|9065.1|9072.7|9067.7|9069.1|9064.1|45
1613651700000|2021-02-18 12:35:00|9069.6|9064.6|9068.2|9063.2|9069.8|9064.8|9066.6|9061.6|146
1613652000000|2021-02-18 12:40:00|9068.1|9063.1|9066.2|9061.2|9069.2|9064.2|9065.9|9060.9|54
1613652300000|2021-02-18 12:45:00|9066.1|9061.1|9059.7|9054.7|9066.6|9061.6|9059.3|9054.3|273
1613652600000|2021-02-18 12:50:00|9059.5|9054.5|9062.9|9057.9|9063.7|9058.7|9058.2|9053.2|177
1613652900000|2021-02-18 12:55:00|9063.2|9058.2|9064.5|9059.5|9065.2|9060.2|9062.9|9057.9|83
1613653200000|2021-02-18 13:00:00|9064.7|9059.7|9064.2|9059.2|9066.2|9061.2|9063.2|9058.2|101
1613653500000|2021-02-18 13:05:00|9064.3|9059.3|9061.2|9056.2|9064.5|9059.5|9059.9|9054.9|95
1613653800000|2021-02-18 13:10:00|9061.3|9056.3|9059.2|9054.2|9062.3|9057.3|9058.2|9053.2|66
1613654100000|2021-02-18 13:15:00|9059.3|9054.3|9062.4|9057.4|9062.4|9057.4|9058.8|9053.8|72
1613654400000|2021-02-18 13:20:00|9062.5|9057.5|9059.7|9054.7|9063.6|9058.6|9059.7|9054.7|70
1613654700000|2021-02-18 13:25:00|9059.8|9054.8|9061.2|9056.2|9061.2|9056.2|9059.6|9054.6|84
1613655000000|2021-02-18 13:30:00|9061|9056|9061.7|9056.7|9064.8|9059.8|9060.7|9055.7|77
1613655300000|2021-02-18 13:35:00|9061.6|9056.6|9061.2|9056.2|9064.1|9059.1|9059.7|9054.7|218
1613655600000|2021-02-18 13:40:00|9061.3|9056.3|9058.4|9053.4|9062.4|9057.4|9055.1|9050.1|179
1613655900000|2021-02-18 13:45:00|9058.5|9053.5|9059.2|9054.2|9059.7|9054.7|9057.4|9052.4|103
1613656200000|2021-02-18 13:50:00|9059|9054|9060.9|9055.9|9061|9056|9058.2|9053.2|170
1613656500000|2021-02-18 13:55:00|9060.8|9055.8|9058.4|9053.4|9060.9|9055.9|9056.4|9051.4|66
1613656800000|2021-02-18 14:00:00|9058.6|9053.6|9064.7|9059.7|9064.9|9059.9|9057.7|9052.7|139
1613657100000|2021-02-18 14:05:00|9064.6|9059.6|9064.2|9059.2|9065.4|9060.4|9061.7|9056.7|227
1613657400000|2021-02-18 14:10:00|9064.1|9059.1|9066.8|9061.8|9068.6|9063.6|9063.2|9058.2|286
1613657700000|2021-02-18 14:15:00|9066.9|9061.9|9066.7|9061.7|9067.2|9062.2|9065.1|9060.1|180
1613658000000|2021-02-18 14:20:00|9066.6|9061.6|9065.1|9060.1|9067.4|9062.4|9064.1|9059.1|97
1613658300000|2021-02-18 14:25:00|9065|9060|9067.7|9062.7|9067.7|9062.7|9064.4|9059.4|62
1613658600000|2021-02-18 14:30:00|9067.9|9062.9|9066.7|9061.7|9069.6|9064.6|9066|9061|115
1613658900000|2021-02-18 14:35:00|9066.2|9061.2|9069.6|9064.6|9069.6|9064.6|9062.7|9057.7|155
1613659200000|2021-02-18 14:40:00|9070.1|9065.1|9067.6|9062.6|9071.6|9066.6|9067.2|9062.2|163
1613659500000|2021-02-18 14:45:00|9067.7|9062.7|9069.6|9064.6|9070.1|9065.1|9066.7|9061.7|266
1613659800000|2021-02-18 14:50:00|9069.8|9064.8|9074.1|9069.1|9074.1|9069.1|9069.2|9064.2|190
1613660100000|2021-02-18 14:55:00|9074|9069|9071.6|9066.6|9074.1|9069.1|9070.4|9065.4|75
1613660400000|2021-02-18 15:00:00|9071.5|9066.5|9073|9068|9073.1|9068.1|9069.9|9064.9|53
1613660700000|2021-02-18 15:05:00|9072.6|9067.6|9073.7|9068.7|9075.6|9070.6|9072.2|9067.2|168
1613661000000|2021-02-18 15:10:00|9073.6|9068.6|9075.6|9070.6|9075.6|9070.6|9070.8|9065.8|140
1613661300000|2021-02-18 15:15:00|9076.1|9071.1|9078.1|9073.1|9079.8|9074.8|9074.7|9069.7|421
1613661600000|2021-02-18 15:20:00|9078|9073|9079.7|9074.7|9080.4|9075.4|9077.8|9072.8|258
1613661900000|2021-02-18 15:25:00|9079.6|9074.6|9077.1|9072.1|9080.1|9075.1|9076.7|9071.7|179
1613662200000|2021-02-18 15:30:00|9077.5|9072.5|9073.4|9068.4|9078.5|9073.5|9073.2|9068.2|137
1613662500000|2021-02-18 15:35:00|9073.6|9068.6|9069.7|9064.7|9075.1|9070.1|9069.4|9064.4|205
1613662800000|2021-02-18 15:40:00|9069.8|9064.8|9069.1|9064.1|9071.1|9066.1|9067.7|9062.7|117
1613663100000|2021-02-18 15:45:00|9069.4|9064.4|9065.7|9060.7|9071.6|9066.6|9064.7|9059.7|207
1613663400000|2021-02-18 15:50:00|9066|9061|9066.7|9061.7|9070.1|9065.1|9065.7|9060.7|154
1613663700000|2021-02-18 15:55:00|9067|9062|9073.4|9068.4|9074.1|9069.1|9066.7|9061.7|139
1613664000000|2021-02-18 16:00:00|9073.2|9068.2|9070.2|9065.2|9074.1|9069.1|9069.9|9064.9|174
1613664300000|2021-02-18 16:05:00|9070.4|9065.4|9072.1|9067.1|9072.6|9067.6|9069.7|9064.7|112
1613664600000|2021-02-18 16:10:00|9072|9067|9070.2|9065.2|9072.2|9067.2|9070.2|9065.2|46
1613664900000|2021-02-18 16:15:00|9070.6|9065.6|9067|9062|9071.1|9066.1|9066.7|9061.7|61
1613665200000|2021-02-18 16:20:00|9066.9|9061.9|9066.1|9061.1|9067.1|9062.1|9065.2|9060.2|71
1613665500000|2021-02-18 16:25:00|9066|9061|9067.7|9062.7|9067.7|9062.7|9064.7|9059.7|91
1613665800000|2021-02-18 16:30:00|9067.8|9062.8|9068.2|9063.2|9068.2|9063.2|9066.9|9061.9|126
1613666100000|2021-02-18 16:35:00|9068.3|9063.3|9067.9|9062.9|9068.4|9063.4|9066.9|9061.9|38
1613666400000|2021-02-18 16:40:00|9068|9063|9068.7|9063.7|9068.8|9063.8|9067.4|9062.4|27
1613666700000|2021-02-18 16:45:00|9068.9|9063.9|9067.7|9062.7|9069.6|9064.6|9067.7|9062.7|74
1613667000000|2021-02-18 16:50:00|9067.9|9062.9|9066.6|9061.6|9068.6|9063.6|9066.2|9061.2|155
1613667300000|2021-02-18 16:55:00|9066.7|9061.7|9067.6|9062.6|9067.6|9062.6|9066.2|9061.2|43
1613667600000|2021-02-18 17:00:00|9067.9|9062.9|9066.9|9061.9|9068.6|9063.6|9066.7|9061.7|46
1613667900000|2021-02-18 17:05:00|9066.7|9061.7|9067.7|9062.7|9069.1|9064.1|9066.7|9061.7|37
1613668200000|2021-02-18 17:10:00|9067.4|9062.4|9067.1|9062.1|9067.6|9062.6|9066.7|9061.7|58
1613668500000|2021-02-18 17:15:00|9067.6|9062.6|9067.6|9062.6|9067.6|9062.6|9066.7|9061.7|22
1613668800000|2021-02-18 17:20:00|9067.2|9062.2|9066.7|9061.7|9067.4|9062.4|9066.7|9061.7|22
1613669100000|2021-02-18 17:25:00|9066.2|9061.2|9066.5|9061.5|9067.1|9062.1|9066.2|9061.2|99
1613669400000|2021-02-18 17:30:00|9066.6|9061.6|9066.1|9061.1|9067.1|9062.1|9065.7|9060.7|23
1613669700000|2021-02-18 17:35:00|9066|9061|9065.4|9060.4|9066.1|9061.1|9064.7|9059.7|29
1613670000000|2021-02-18 17:40:00|9065.2|9060.2|9064.7|9059.7|9065.3|9060.3|9064.7|9059.7|9
1613670300000|2021-02-18 17:45:00|9064.8|9059.8|9062.9|9057.9|9064.9|9059.9|9062.9|9057.9|201
1613670600000|2021-02-18 17:50:00|9062.7|9057.7|9064.1|9059.1|9064.5|9059.5|9062.7|9057.7|165
1613670900000|2021-02-18 17:55:00|9064|9059|9063.5|9058.5|9064.1|9059.1|9062.7|9057.7|48
1613671200000|2021-02-18 18:00:00|9063.6|9058.6|9063|9058|9063.6|9058.6|9061.7|9056.7|27
1613671500000|2021-02-18 18:05:00|9063.1|9058.1|9064.1|9059.1|9064.6|9059.6|9062.7|9057.7|38
1613671800000|2021-02-18 18:10:00|9064.3|9059.3|9065.5|9060.5|9065.6|9060.6|9064.2|9059.2|39
1613672100000|2021-02-18 18:15:00|9065.6|9060.6|9064.6|9059.6|9065.6|9060.6|9064.2|9059.2|38
1613672400000|2021-02-18 18:20:00|9064.5|9059.5|9064.6|9059.6|9065.1|9060.1|9064.2|9059.2|84
1613672700000|2021-02-18 18:25:00|9064.5|9059.5|9063.2|9058.2|9064.6|9059.6|9062.7|9057.7|132
1613673000000|2021-02-18 18:30:00|9063.1|9058.1|9062.1|9057.1|9063.3|9058.3|9061.7|9056.7|35
1613673300000|2021-02-18 18:35:00|9062|9057|9061.6|9056.6|9062.6|9057.6|9061.6|9056.6|16
1613673600000|2021-02-18 18:40:00|9061.2|9056.2|9061.6|9056.6|9062.1|9057.1|9061|9056|62
1613673900000|2021-02-18 18:45:00|9062|9057|9062.6|9057.6|9062.6|9057.6|9061.2|9056.2|29
1613674200000|2021-02-18 18:50:00|9062.4|9057.4|9064.1|9059.1|9064.1|9059.1|9061.7|9056.7|21
1613674500000|2021-02-18 18:55:00|9063.9|9058.9|9064.6|9059.6|9064.6|9059.6|9063.6|9058.6|17
1613674800000|2021-02-18 19:00:00|9064.5|9059.5|9062.2|9057.2|9064.6|9059.6|9062.2|9057.2|17
1613675100000|2021-02-18 19:05:00|9062.1|9057.1|9061.9|9056.9|9062.2|9057.2|9061.2|9056.2|56
1613675400000|2021-02-18 19:10:00|9061.8|9056.8|9061.3|9056.3|9061.9|9056.9|9061.2|9056.2|111
1613675700000|2021-02-18 19:15:00|9061.2|9056.2|9061.6|9056.6|9061.6|9056.6|9061.2|9056.2|24
1613676000000|2021-02-18 19:20:00|9061.3|9056.3|9060.7|9055.7|9061.9|9056.9|9060.7|9055.7|24
1613676300000|2021-02-18 19:25:00|9060.8|9055.8|9059.7|9054.7|9060.9|9055.9|9059.7|9054.7|61
1613676600000|2021-02-18 19:30:00|9059.6|9054.6|9059.1|9054.1|9059.7|9054.7|9059.1|9054.1|34
1613676900000|2021-02-18 19:35:00|9059.2|9054.2|9059.9|9054.9|9060.1|9055.1|9059.1|9054.1|31
1613677200000|2021-02-18 19:40:00|9060.1|9055.1|9061.1|9056.1|9061.4|9056.4|9059.9|9054.9|13
1613677500000|2021-02-18 19:45:00|9060.9|9055.9|9060.5|9055.5|9061|9056|9060.2|9055.2|16
1613677800000|2021-02-18 19:50:00|9060.2|9055.2|9060.6|9055.6|9061.1|9056.1|9060.2|9055.2|14
1613678100000|2021-02-18 19:55:00|9060.2|9055.2|9060.1|9055.1|9060.6|9055.6|9059.7|9054.7|281
1613678400000|2021-02-18 20:00:00|9060.4|9055.4|9060.2|9055.2|9060.9|9055.9|9060.1|9055.1|61
1613678700000|2021-02-18 20:05:00|9060.1|9055.1|9059.4|9054.4|9060.1|9055.1|9059.2|9054.2|48
1613679000000|2021-02-18 20:10:00|9059.3|9054.3|9058.4|9053.4|9059.4|9054.4|9058.3|9053.3|11
1613679300000|2021-02-18 20:15:00|9058.6|9053.6|9057.2|9052.2|9058.6|9053.6|9057.2|9052.2|21
1613679600000|2021-02-18 20:20:00|9056.9|9051.9|9056.1|9051.1|9056.9|9051.9|9056|9051|325
1613679900000|2021-02-18 20:25:00|9055.7|9050.7|9056.2|9051.2|9056.2|9051.2|9054.7|9049.7|493
1613680200000|2021-02-18 20:30:00|9055.9|9050.9|9056.2|9051.2|9056.2|9051.2|9055.9|9050.9|174
1613680500000|2021-02-18 20:35:00|9056.1|9051.1|9055.9|9050.9|9056.2|9051.2|9055.6|9050.6|214
1613680800000|2021-02-18 20:40:00|9055.7|9050.7|9055.4|9050.4|9055.9|9050.9|9054.6|9049.6|206
1613681100000|2021-02-18 20:45:00|9055.2|9050.2|9055.9|9050.9|9056.2|9051.2|9054.9|9049.9|244
1613681400000|2021-02-18 20:50:00|9055.7|9050.7|9055.4|9050.4|9056.6|9051.6|9055.4|9050.4|8
1613681700000|2021-02-18 20:55:00|9055.2|9050.2|9056.1|9051.1|9056.4|9051.4|9054.9|9049.9|103
1613682000000|2021-02-18 21:00:00|9055.9|9050.9|9056|9051|9056.1|9051.1|9055.4|9050.4|51
1613682300000|2021-02-18 21:05:00|9056.1|9051.1|9056|9051|9056.2|9051.2|9055.9|9050.9|14
1613682600000|2021-02-18 21:10:00|9056.1|9051.1|9055.2|9050.2|9056.1|9051.1|9055.2|9050.2|8
1613682900000|2021-02-18 21:15:00|9055.4|9050.4|9054.9|9049.9|9055.5|9050.5|9054.4|9049.4|28
1613683200000|2021-02-18 21:20:00|9055|9050|9055.7|9050.7|9055.9|9050.9|9055|9050|8
1613683500000|2021-02-18 21:25:00|9055.9|9050.9|9055.4|9050.4|9055.9|9050.9|9054.9|9049.9|7
1613683800000|2021-02-18 21:30:00|9055.2|9050.2|9054.9|9049.9|9055.4|9050.4|9054.9|9049.9|7
1613684100000|2021-02-18 21:35:00|9055|9050|9055.2|9050.2|9055.4|9050.4|9054.9|9049.9|16
1613684400000|2021-02-18 21:40:00|9055.1|9050.1|9054.9|9049.9|9055.2|9050.2|9054.9|9049.9|9
1613684700000|2021-02-18 21:45:00|9055.4|9050.4|9054.7|9049.7|9055.4|9050.4|9054.5|9049.5|58
1613685000000|2021-02-18 21:50:00|9054.6|9049.6|9055.9|9050.9|9056.4|9051.4|9054.4|9049.4|23
1613685300000|2021-02-18 21:55:00|9056.1|9051.1|9055.3|9050.3|9056.7|9051.7|9055.3|9050.3|27
1613696400000|2021-02-19 01:00:00|9053.5|9048.5|9054.8|9049.8|9055|9050|9052.7|9047.7|99
1613696700000|2021-02-19 01:05:00|9054.9|9049.9|9056.4|9051.4|9057.4|9052.4|9054.7|9049.7|81
1613697000000|2021-02-19 01:10:00|9056.5|9051.5|9057.4|9052.4|9057.7|9052.7|9056.4|9051.4|46
1613697300000|2021-02-19 01:15:00|9057.5|9052.5|9056.2|9051.2|9058.2|9053.2|9055.9|9050.9|21
1613697600000|2021-02-19 01:20:00|9056.4|9051.4|9058.1|9053.1|9058.4|9053.4|9056.2|9051.2|23
1613697900000|2021-02-19 01:25:00|9057.9|9052.9|9058.2|9053.2|9058.5|9053.5|9056.9|9051.9|19
1613698200000|2021-02-19 01:30:00|9058.4|9053.4|9059.9|9054.9|9060.2|9055.2|9057.9|9052.9|45
1613698500000|2021-02-19 01:35:00|9060.2|9055.2|9059.7|9054.7|9060.5|9055.5|9059.7|9054.7|52
1613698800000|2021-02-19 01:40:00|9059.9|9054.9|9062.2|9057.2|9062.2|9057.2|9059.9|9054.9|116
1613699100000|2021-02-19 01:45:00|9062.5|9057.5|9061.4|9056.4|9062.5|9057.5|9061|9056|128
1613699400000|2021-02-19 01:50:00|9061.5|9056.5|9060.4|9055.4|9061.9|9056.9|9060.4|9055.4|5
1613699700000|2021-02-19 01:55:00|9060.5|9055.5|9061.4|9056.4|9061.4|9056.4|9060.5|9055.5|28
1613700000000|2021-02-19 02:00:00|9061.7|9056.7|9062.2|9057.2|9062.5|9057.5|9061.7|9056.7|181
1613700300000|2021-02-19 02:05:00|9062.3|9057.3|9063.2|9058.2|9064.2|9059.2|9062.2|9057.2|153
1613700600000|2021-02-19 02:10:00|9063.3|9058.3|9063.7|9058.7|9064.4|9059.4|9062.7|9057.7|9
1613700900000|2021-02-19 02:15:00|9063.8|9058.8|9066.2|9061.2|9066.2|9061.2|9063.2|9058.2|100
1613701200000|2021-02-19 02:20:00|9066.1|9061.1|9065.5|9060.5|9066.2|9061.2|9065.2|9060.2|29
1613701500000|2021-02-19 02:25:00|9065.4|9060.4|9064|9059|9065.4|9060.4|9063.8|9058.8|182
1613701800000|2021-02-19 02:30:00|9063.8|9058.8|9065.2|9060.2|9065.5|9060.5|9063.8|9058.8|23
1613702100000|2021-02-19 02:35:00|9065|9060|9065|9060|9065.4|9060.4|9063.8|9058.8|17
1613702400000|2021-02-19 02:40:00|9065.2|9060.2|9062.9|9057.9|9065.6|9060.6|9062.6|9057.6|208
1613702700000|2021-02-19 02:45:00|9062.7|9057.7|9063.3|9058.3|9063.7|9058.7|9062.3|9057.3|19
1613703000000|2021-02-19 02:50:00|9063.5|9058.5|9064|9059|9064.2|9059.2|9063.2|9058.2|23
1613703300000|2021-02-19 02:55:00|9064.2|9059.2|9063.2|9058.2|9064.2|9059.2|9062.6|9057.6|9
1613703600000|2021-02-19 03:00:00|9063.5|9058.5|9063.7|9058.7|9064.4|9059.4|9063.3|9058.3|17
1613703900000|2021-02-19 03:05:00|9063.8|9058.8|9064.2|9059.2|9064.2|9059.2|9063.2|9058.2|29
1613704200000|2021-02-19 03:10:00|9064.3|9059.3|9063.6|9058.6|9064.7|9059.7|9063.4|9058.4|15
1613704500000|2021-02-19 03:15:00|9063.5|9058.5|9063.9|9058.9|9063.9|9058.9|9063.3|9058.3|10
1613704800000|2021-02-19 03:20:00|9063.8|9058.8|9065|9060|9065.2|9060.2|9063.7|9058.7|38
1613705100000|2021-02-19 03:25:00|9064.8|9059.8|9063.9|9058.9|9065|9060|9063.3|9058.3|13
1613705400000|2021-02-19 03:30:00|9063.7|9058.7|9063.9|9058.9|9064|9059|9063.6|9058.6|8
1613705700000|2021-02-19 03:35:00|9064|9059|9064.1|9059.1|9064.2|9059.2|9063.9|9058.9|3
1613706000000|2021-02-19 03:40:00|9063.9|9058.9|9064.1|9059.1|9064.7|9059.7|9063.9|9058.9|10
1613706300000|2021-02-19 03:45:00|9064.2|9059.2|9064.6|9059.6|9064.7|9059.7|9063.9|9058.9|9
1613706600000|2021-02-19 03:50:00|9064.2|9059.2|9064.7|9059.7|9065.2|9060.2|9064.2|9059.2|7
1613706900000|2021-02-19 03:55:00|9064.8|9059.8|9064.7|9059.7|9065.2|9060.2|9064.5|9059.5|4
1613707200000|2021-02-19 04:00:00|9064.5|9059.5|9065|9060|9065.2|9060.2|9064.5|9059.5|19
1613707500000|2021-02-19 04:05:00|9064.9|9059.9|9063.8|9058.8|9065.2|9060.2|9063.8|9058.8|24
1613707800000|2021-02-19 04:10:00|9063.6|9058.6|9062.9|9057.9|9063.6|9058.6|9062.8|9057.8|9
1613708100000|2021-02-19 04:15:00|9062.7|9057.7|9061.4|9056.4|9062.9|9057.9|9061.2|9056.2|33
1613708400000|2021-02-19 04:20:00|9061.5|9056.5|9062.4|9057.4|9062.5|9057.5|9061.5|9056.5|6
1613708700000|2021-02-19 04:25:00|9062.3|9057.3|9061.7|9056.7|9062.5|9057.5|9061.7|9056.7|22
1613709000000|2021-02-19 04:30:00|9062|9057|9062.2|9057.2|9062.4|9057.4|9061.6|9056.6|19
1613709300000|2021-02-19 04:35:00|9062|9057|9061.2|9056.2|9062.2|9057.2|9061.2|9056.2|35
1613709600000|2021-02-19 04:40:00|9060.8|9055.8|9060.4|9055.4|9061.2|9056.2|9060.4|9055.4|29
1613709900000|2021-02-19 04:45:00|9060.3|9055.3|9060|9055|9060.3|9055.3|9059.4|9054.4|14
1613710200000|2021-02-19 04:50:00|9059.9|9054.9|9059.9|9054.9|9060.4|9055.4|9059.9|9054.9|7
1613710500000|2021-02-19 04:55:00|9060|9055|9058.2|9053.2|9060.4|9055.4|9057.8|9052.8|51
1613710800000|2021-02-19 05:00:00|9058.5|9053.5|9058.2|9053.2|9058.7|9053.7|9057.5|9052.5|17
1613711100000|2021-02-19 05:05:00|9058.5|9053.5|9058.7|9053.7|9059|9054|9057.4|9052.4|15
1613711400000|2021-02-19 05:10:00|9058.9|9053.9|9057.9|9052.9|9058.9|9053.9|9057.9|9052.9|2
1613711700000|2021-02-19 05:15:00|9058|9053|9058.4|9053.4|9058.9|9053.9|9057.9|9052.9|2
1613712000000|2021-02-19 05:20:00|9058.3|9053.3|9057.9|9052.9|9058.3|9053.3|9057.7|9052.7|1
1613712300000|2021-02-19 05:25:00|9057.8|9052.8|9057.5|9052.5|9058|9053|9057.4|9052.4|2
1613712600000|2021-02-19 05:30:00|9057.7|9052.7|9056.4|9051.4|9057.8|9052.8|9056.4|9051.4|12
1613712900000|2021-02-19 05:35:00|9056.5|9051.5|9055.7|9050.7|9056.7|9051.7|9055.4|9050.4|46
1613713200000|2021-02-19 05:40:00|9056|9051|9056.3|9051.3|9056.4|9051.4|9055.9|9050.9|20
1613713500000|2021-02-19 05:45:00|9056.4|9051.4|9056.8|9051.8|9056.9|9051.9|9056.3|9051.3|14
1613713800000|2021-02-19 05:50:00|9056.6|9051.6|9055.4|9050.4|9056.6|9051.6|9054.9|9049.9|24
1613714100000|2021-02-19 05:55:00|9055.5|9050.5|9055.7|9050.7|9056.3|9051.3|9055.2|9050.2|62
1613714400000|2021-02-19 06:00:00|9055.4|9050.4|9054.8|9049.8|9055.9|9050.9|9054.4|9049.4|26
1613714700000|2021-02-19 06:05:00|9054.7|9049.7|9053.9|9048.9|9054.9|9049.9|9053.6|9048.6|10
1613715000000|2021-02-19 06:10:00|9054.2|9049.2|9053.6|9048.6|9054.4|9049.4|9053.6|9048.6|20
1613715300000|2021-02-19 06:15:00|9053.3|9048.3|9051.9|9046.9|9053.6|9048.6|9051.4|9046.4|704
1613715600000|2021-02-19 06:20:00|9052.2|9047.2|9052.4|9047.4|9052.4|9047.4|9051.9|9046.9|26
1613715900000|2021-02-19 06:25:00|9052.6|9047.6|9053.7|9048.7|9054.9|9049.9|9052.6|9047.6|18
1613716200000|2021-02-19 06:30:00|9053.4|9048.4|9053.9|9048.9|9053.9|9048.9|9053.4|9048.4|35
1613716500000|2021-02-19 06:35:00|9054.2|9049.2|9054|9049|9054.9|9049.9|9053.5|9048.5|16
1613716800000|2021-02-19 06:40:00|9054.4|9049.4|9055.7|9050.7|9056.2|9051.2|9054.4|9049.4|59
1613717100000|2021-02-19 06:45:00|9055.5|9050.5|9055.7|9050.7|9056.2|9051.2|9054.9|9049.9|28
1613717400000|2021-02-19 06:50:00|9055.8|9050.8|9056.2|9051.2|9056.2|9051.2|9055.7|9050.7|15
1613717700000|2021-02-19 06:55:00|9056.1|9051.1|9055.7|9050.7|9056.2|9051.2|9054.9|9049.9|30
1613718000000|2021-02-19 07:00:00|9055.9|9050.9|9057.6|9052.6|9059.2|9054.2|9055.4|9050.4|69
1613718300000|2021-02-19 07:05:00|9057.4|9052.4|9057.7|9052.7|9058.5|9053.5|9056.2|9051.2|22
1613718600000|2021-02-19 07:10:00|9057.9|9052.9|9053.9|9048.9|9057.9|9052.9|9053.8|9048.8|19
1613718900000|2021-02-19 07:15:00|9053.8|9048.8|9048.9|9043.9|9054|9049|9048.4|9043.4|193
1613719200000|2021-02-19 07:20:00|9048.5|9043.5|9050.2|9045.2|9051.3|9046.3|9048.4|9043.4|43
1613719500000|2021-02-19 07:25:00|9050.1|9045.1|9051.7|9046.7|9051.9|9046.9|9050.1|9045.1|81
1613719800000|2021-02-19 07:30:00|9051.9|9046.9|9051.8|9046.8|9052.9|9047.9|9051.2|9046.2|48
1613720100000|2021-02-19 07:35:00|9051.7|9046.7|9051.2|9046.2|9052.8|9047.8|9051|9046|9
1613720400000|2021-02-19 07:40:00|9051.4|9046.4|9050|9045|9052.2|9047.2|9049.4|9044.4|27
1613720700000|2021-02-19 07:45:00|9050.2|9045.2|9049.7|9044.7|9050.4|9045.4|9048.5|9043.5|32
1613721000000|2021-02-19 07:50:00|9049.6|9044.6|9045.6|9040.6|9049.9|9044.9|9045.4|9040.4|54
1613721300000|2021-02-19 07:55:00|9045.4|9040.4|9047.2|9042.2|9047.4|9042.4|9044.9|9039.9|81
1613721600000|2021-02-19 08:00:00|9047.1|9042.1|9046.4|9041.4|9047.4|9042.4|9044|9039|155
1613721900000|2021-02-19 08:05:00|9046.3|9041.3|9044.4|9039.4|9046.9|9041.9|9043.8|9038.8|51
1613722200000|2021-02-19 08:10:00|9044.7|9039.7|9045.7|9040.7|9046.4|9041.4|9043.7|9038.7|54
1613722500000|2021-02-19 08:15:00|9044.9|9039.9|9047.2|9042.2|9047.4|9042.4|9041.7|9036.7|173
1613722800000|2021-02-19 08:20:00|9047.4|9042.4|9047.1|9042.1|9047.9|9042.9|9045.9|9040.9|40
1613723100000|2021-02-19 08:25:00|9046.9|9041.9|9043.4|9038.4|9046.9|9041.9|9043.4|9038.4|28
1613723400000|2021-02-19 08:30:00|9043.2|9038.2|9041.2|9036.2|9043.9|9038.9|9039.2|9034.2|374
1613723700000|2021-02-19 08:35:00|9041.4|9036.4|9037.6|9032.6|9041.4|9036.4|9037|9032|78
1613724000000|2021-02-19 08:40:00|9037.4|9032.4|9036.6|9031.6|9037.4|9032.4|9032.8|9027.8|125
1613724300000|2021-02-19 08:45:00|9036.4|9031.4|9035.2|9030.2|9036.4|9031.4|9033.8|9028.8|98
1613724600000|2021-02-19 08:50:00|9035.4|9030.4|9033.1|9028.1|9035.4|9030.4|9033|9028|61
1613724900000|2021-02-19 08:55:00|9032.9|9027.9|9029.6|9024.6|9033.7|9028.7|9028.8|9023.8|150
1613725200000|2021-02-19 09:00:00|9029.5|9024.5|9032.8|9027.8|9033.8|9028.8|9029.1|9024.1|90
1613725500000|2021-02-19 09:05:00|9033|9028|9033|9028|9033.5|9028.5|9031.2|9026.2|59
1613725800000|2021-02-19 09:10:00|9033.2|9028.2|9031|9026|9033.2|9028.2|9029.9|9024.9|104
1613726100000|2021-02-19 09:15:00|9030.9|9025.9|9029.7|9024.7|9032.2|9027.2|9029.7|9024.7|33
1613726400000|2021-02-19 09:20:00|9029.8|9024.8|9029.8|9024.8|9031.3|9026.3|9029.6|9024.6|50
1613726700000|2021-02-19 09:25:00|9029.6|9024.6|9029.6|9024.6|9030.9|9025.9|9029.3|9024.3|227
1613727000000|2021-02-19 09:30:00|9029.5|9024.5|9028.7|9023.7|9029.9|9024.9|9028.5|9023.5|172
1613727300000|2021-02-19 09:35:00|9028.6|9023.6|9024.7|9019.7|9028.7|9023.7|9024.4|9019.4|167
1613727600000|2021-02-19 09:40:00|9024.9|9019.9|9027.4|9022.4|9027.9|9022.9|9024.5|9019.5|200
1613727900000|2021-02-19 09:45:00|9027.2|9022.2|9029.4|9024.4|9029.7|9024.7|9026.5|9021.5|97
1613728200000|2021-02-19 09:50:00|9029.5|9024.5|9029.9|9024.9|9031.4|9026.4|9028.9|9023.9|58
1613728500000|2021-02-19 09:55:00|9030|9025|9029.7|9024.7|9031.6|9026.6|9028.4|9023.4|39
1613728800000|2021-02-19 10:00:00|9029.9|9024.9|9029.4|9024.4|9031.3|9026.3|9029.1|9024.1|81
1613729100000|2021-02-19 10:05:00|9029.3|9024.3|9030.6|9025.6|9032.4|9027.4|9028.4|9023.4|58
1613729400000|2021-02-19 10:10:00|9030.4|9025.4|9029.9|9024.9|9033.8|9028.8|9029.1|9024.1|174
1613729700000|2021-02-19 10:15:00|9029.8|9024.8|9025.7|9020.7|9029.9|9024.9|9025.2|9020.2|121
1613730000000|2021-02-19 10:20:00|9025.9|9020.9|9027|9022|9029.5|9024.5|9025.7|9020.7|67
1613730300000|2021-02-19 10:25:00|9027.4|9022.4|9025.7|9020.7|9028.2|9023.2|9025.6|9020.6|82
1613730600000|2021-02-19 10:30:00|9025.9|9020.9|9026.5|9021.5|9027.7|9022.7|9025.5|9020.5|33
1613730900000|2021-02-19 10:35:00|9026.1|9021.1|9026.2|9021.2|9027.4|9022.4|9025.5|9020.5|61
1613731200000|2021-02-19 10:40:00|9026.4|9021.4|9026.4|9021.4|9027.4|9022.4|9024.7|9019.7|36
1613731500000|2021-02-19 10:45:00|9026|9021|9024.2|9019.2|9026.4|9021.4|9023.9|9018.9|23
1613731800000|2021-02-19 10:50:00|9024.3|9019.3|9026.2|9021.2|9026.4|9021.4|9023.9|9018.9|97
1613732100000|2021-02-19 10:55:00|9026.1|9021.1|9022.2|9017.2|9026.2|9021.2|9022.2|9017.2|27
1613732400000|2021-02-19 11:00:00|9022.4|9017.4|9024.4|9019.4|9024.7|9019.7|9022|9017|31
1613732700000|2021-02-19 11:05:00|9024.7|9019.7|9023.9|9018.9|9025.8|9020.8|9023.8|9018.8|11
1613733000000|2021-02-19 11:10:00|9023.8|9018.8|9025.2|9020.2|9025.9|9020.9|9023.3|9018.3|10
1613733300000|2021-02-19 11:15:00|9025.1|9020.1|9025.9|9020.9|9025.9|9020.9|9024.3|9019.3|41
1613733600000|2021-02-19 11:20:00|9025.8|9020.8|9024.6|9019.6|9026.4|9021.4|9024.6|9019.6|33
1613733900000|2021-02-19 11:25:00|9024.3|9019.3|9025.4|9020.4|9025.4|9020.4|9023.6|9018.6|19
1613734200000|2021-02-19 11:30:00|9025.8|9020.8|9027.9|9022.9|9028.1|9023.1|9025.6|9020.6|57
1613734500000|2021-02-19 11:35:00|9027.8|9022.8|9027.6|9022.6|9027.9|9022.9|9027.1|9022.1|18
1613734800000|2021-02-19 11:40:00|9027.4|9022.4|9027.4|9022.4|9028.9|9023.9|9026.6|9021.6|53
1613735100000|2021-02-19 11:45:00|9027.6|9022.6|9028.4|9023.4|9028.4|9023.4|9027.4|9022.4|78
1613735400000|2021-02-19 11:50:00|9028.3|9023.3|9028.4|9023.4|9028.8|9023.8|9027.9|9022.9|29
1613735700000|2021-02-19 11:55:00|9027.9|9022.9|9026.1|9021.1|9028.2|9023.2|9025|9020|59
1613736000000|2021-02-19 12:00:00|9025.9|9020.9|9027.6|9022.6|9027.9|9022.9|9025.5|9020.5|32
1613736300000|2021-02-19 12:05:00|9027.4|9022.4|9026.9|9021.9|9028.4|9023.4|9026.6|9021.6|38
1613736600000|2021-02-19 12:10:00|9026.7|9021.7|9026.2|9021.2|9026.9|9021.9|9025.4|9020.4|60
1613736900000|2021-02-19 12:15:00|9026.4|9021.4|9027.1|9022.1|9027.4|9022.4|9025.9|9020.9|64
1613737200000|2021-02-19 12:20:00|9026.9|9021.9|9027.6|9022.6|9027.9|9022.9|9026.7|9021.7|80
1613737500000|2021-02-19 12:25:00|9027.4|9022.4|9025.1|9020.1|9028.6|9023.6|9024.9|9019.9|33
1613737800000|2021-02-19 12:30:00|9024.9|9019.9|9022.4|9017.4|9025.4|9020.4|9022.3|9017.3|148
1613738100000|2021-02-19 12:35:00|9022.3|9017.3|9024.8|9019.8|9024.9|9019.9|9022.3|9017.3|60
1613738400000|2021-02-19 12:40:00|9024.6|9019.6|9026.9|9021.9|9026.9|9021.9|9024.1|9019.1|44
1613738700000|2021-02-19 12:45:00|9027.1|9022.1|9025.6|9020.6|9027.1|9022.1|9024.6|9019.6|58
1613739000000|2021-02-19 12:50:00|9025.5|9020.5|9024.3|9019.3|9025.7|9020.7|9024|9019|231
1613739300000|2021-02-19 12:55:00|9023.9|9018.9|9022|9017|9023.9|9018.9|9021.6|9016.6|188
1613739600000|2021-02-19 13:00:00|9022.2|9017.2|9022.7|9017.7|9024.9|9019.9|9021.3|9016.3|49
1613739900000|2021-02-19 13:05:00|9022.9|9017.9|9019.4|9014.4|9022.9|9017.9|9018.8|9013.8|204
1613740200000|2021-02-19 13:10:00|9019.3|9014.3|9019.9|9014.9|9019.9|9014.9|9017.2|9012.2|135
1613740500000|2021-02-19 13:15:00|9019.8|9014.8|9023.1|9018.1|9023.1|9018.1|9019.1|9014.1|75
1613740800000|2021-02-19 13:20:00|9022.9|9017.9|9023.4|9018.4|9023.5|9018.5|9021.4|9016.4|41
1613741100000|2021-02-19 13:25:00|9023.5|9018.5|9026.4|9021.4|9026.4|9021.4|9023.4|9018.4|133
1613741400000|2021-02-19 13:30:00|9026.3|9021.3|9026.4|9021.4|9027.6|9022.6|9024.4|9019.4|49
1613741700000|2021-02-19 13:35:00|9026.5|9021.5|9028.7|9023.7|9028.9|9023.9|9026.1|9021.1|65
1613742000000|2021-02-19 13:40:00|9028.9|9023.9|9027.1|9022.1|9028.9|9023.9|9026.8|9021.8|27
1613742300000|2021-02-19 13:45:00|9027|9022|9027.3|9022.3|9027.3|9022.3|9024.8|9019.8|69
1613742600000|2021-02-19 13:50:00|9027.1|9022.1|9027.9|9022.9|9027.9|9022.9|9025.8|9020.8|30
1613742900000|2021-02-19 13:55:00|9027.8|9022.8|9025.1|9020.1|9027.8|9022.8|9023.8|9018.8|65
1613743200000|2021-02-19 14:00:00|9025.3|9020.3|9028.4|9023.4|9028.9|9023.9|9024.6|9019.6|76
1613743500000|2021-02-19 14:05:00|9028.3|9023.3|9029.9|9024.9|9031.3|9026.3|9027.6|9022.6|446
1613743800000|2021-02-19 14:10:00|9029.8|9024.8|9031.9|9026.9|9031.9|9026.9|9029.6|9024.6|90
1613744100000|2021-02-19 14:15:00|9031.6|9026.6|9032.1|9027.1|9032.5|9027.5|9030.8|9025.8|80
1613744400000|2021-02-19 14:20:00|9032|9027|9032.5|9027.5|9032.9|9027.9|9031.3|9026.3|50
1613744700000|2021-02-19 14:25:00|9032.7|9027.7|9035.5|9030.5|9035.6|9030.6|9032.4|9027.4|587
1613745000000|2021-02-19 14:30:00|9035.9|9030.9|9033.7|9028.7|9037|9032|9033.6|9028.6|126
1613745300000|2021-02-19 14:35:00|9033.8|9028.8|9035.5|9030.5|9037.4|9032.4|9033.8|9028.8|208
1613745600000|2021-02-19 14:40:00|9035.4|9030.4|9033.3|9028.3|9035.8|9030.8|9032.7|9027.7|52
1613745900000|2021-02-19 14:45:00|9033.1|9028.1|9031|9026|9033.8|9028.8|9030.6|9025.6|137
1613746200000|2021-02-19 14:50:00|9030.9|9025.9|9030.9|9025.9|9033|9028|9030.6|9025.6|62
1613746500000|2021-02-19 14:55:00|9030.5|9025.5|9030.5|9025.5|9032.5|9027.5|9030.4|9025.4|32
1613746800000|2021-02-19 15:00:00|9030.4|9025.4|9034.5|9029.5|9034.5|9029.5|9030.1|9025.1|48
1613747100000|2021-02-19 15:05:00|9034.4|9029.4|9035.6|9030.6|9036.5|9031.5|9032.6|9027.6|121
1613747400000|2021-02-19 15:10:00|9035.7|9030.7|9033.9|9028.9|9035.9|9030.9|9033.1|9028.1|88
1613747700000|2021-02-19 15:15:00|9033.8|9028.8|9033.2|9028.2|9034.2|9029.2|9030.1|9025.1|117
1613748000000|2021-02-19 15:20:00|9033.4|9028.4|9033.9|9028.9|9034|9029|9032.6|9027.6|47
1613748300000|2021-02-19 15:25:00|9034|9029|9029.7|9024.7|9035.6|9030.6|9029.6|9024.6|56
1613748600000|2021-02-19 15:30:00|9029.9|9024.9|9029.1|9024.1|9031.6|9026.6|9028.1|9023.1|55
1613748900000|2021-02-19 15:35:00|9029.2|9024.2|9031.6|9026.6|9032|9027|9028.6|9023.6|32
1613749200000|2021-02-19 15:40:00|9031.7|9026.7|9031.5|9026.5|9032.2|9027.2|9030.1|9025.1|43
1613749500000|2021-02-19 15:45:00|9031.4|9026.4|9028.7|9023.7|9032.2|9027.2|9028.2|9023.2|89
1613749800000|2021-02-19 15:50:00|9028.6|9023.6|9032.8|9027.8|9034.8|9029.8|9028.4|9023.4|104
1613750100000|2021-02-19 15:55:00|9033|9028|9031.2|9026.2|9034.2|9029.2|9030.7|9025.7|55
1613750400000|2021-02-19 16:00:00|9030.8|9025.8|9033.4|9028.4|9034.5|9029.5|9030.2|9025.2|203
1613750700000|2021-02-19 16:05:00|9033.3|9028.3|9030.4|9025.4|9033.7|9028.7|9029.6|9024.6|94
1613751000000|2021-02-19 16:10:00|9030.5|9025.5|9029.1|9024.1|9031.6|9026.6|9029.1|9024.1|14
1613751300000|2021-02-19 16:15:00|9029.2|9024.2|9030.1|9025.1|9031.1|9026.1|9029.2|9024.2|17
1613751600000|2021-02-19 16:20:00|9029.8|9024.8|9027.8|9022.8|9030|9025|9027.8|9022.8|139
1613751900000|2021-02-19 16:25:00|9027.6|9022.6|9025.8|9020.8|9028.4|9023.4|9025.5|9020.5|203
1613752200000|2021-02-19 16:30:00|9025.7|9020.7|9024.4|9019.4|9025.7|9020.7|9022.9|9017.9|385
1613752500000|2021-02-19 16:35:00|9024.5|9019.5|9023.4|9018.4|9024.8|9019.8|9021.8|9016.8|81
1613752800000|2021-02-19 16:40:00|9023.3|9018.3|9025.3|9020.3|9025.6|9020.6|9022.7|9017.7|61
1613753100000|2021-02-19 16:45:00|9025.4|9020.4|9025.3|9020.3|9025.9|9020.9|9025.3|9020.3|23
1613753400000|2021-02-19 16:50:00|9025.4|9020.4|9026.4|9021.4|9026.9|9021.9|9024.8|9019.8|36
1613753700000|2021-02-19 16:55:00|9026.3|9021.3|9024.8|9019.8|9026.4|9021.4|9024.8|9019.8|41
1613754000000|2021-02-19 17:00:00|9024.9|9019.9|9024.8|9019.8|9025.4|9020.4|9024.3|9019.3|98
1613754300000|2021-02-19 17:05:00|9024.6|9019.6|9027.1|9022.1|9027.9|9022.9|9024.3|9019.3|99
1613754600000|2021-02-19 17:10:00|9027|9022|9025.3|9020.3|9027.1|9022.1|9025.3|9020.3|17
1613754900000|2021-02-19 17:15:00|9025.4|9020.4|9027.6|9022.6|9028|9023|9024.6|9019.6|37
1613755200000|2021-02-19 17:20:00|9027.1|9022.1|9028.7|9023.7|9029.1|9024.1|9027.1|9022.1|50
1613755500000|2021-02-19 17:25:00|9028.9|9023.9|9030.3|9025.3|9030.4|9025.4|9028.6|9023.6|148
1613755800000|2021-02-19 17:30:00|9030.1|9025.1|9031.2|9026.2|9031.4|9026.4|9028.9|9023.9|86
1613756100000|2021-02-19 17:35:00|9031.4|9026.4|9032.2|9027.2|9032.5|9027.5|9030.9|9025.9|227
1613756400000|2021-02-19 17:40:00|9032.4|9027.4|9032.6|9027.6|9033.9|9028.9|9031.9|9026.9|49
1613756700000|2021-02-19 17:45:00|9032.7|9027.7|9033.8|9028.8|9033.9|9028.9|9032.6|9027.6|45
1613757000000|2021-02-19 17:50:00|9033.9|9028.9|9035.1|9030.1|9035.2|9030.2|9033.8|9028.8|496
1613757300000|2021-02-19 17:55:00|9035|9030|9029.4|9024.4|9035.3|9030.3|9029.1|9024.1|83
1613757600000|2021-02-19 18:00:00|9029.5|9024.5|9032.4|9027.4|9032.5|9027.5|9029.5|9024.5|35
1613757900000|2021-02-19 18:05:00|9032.1|9027.1|9036.7|9031.7|9036.7|9031.7|9032.1|9027.1|43
1613758200000|2021-02-19 18:10:00|9036.9|9031.9|9037.9|9032.9|9038|9033|9035.9|9030.9|94
1613758500000|2021-02-19 18:15:00|9037.6|9032.6|9038.7|9033.7|9038.7|9033.7|9037.1|9032.1|79
1613758800000|2021-02-19 18:20:00|9038.8|9033.8|9041.9|9036.9|9042.4|9037.4|9038.6|9033.6|136
1613759100000|2021-02-19 18:25:00|9042.1|9037.1|9041.5|9036.5|9042.3|9037.3|9040.9|9035.9|134
1613759400000|2021-02-19 18:30:00|9041.9|9036.9|9043.4|9038.4|9043.5|9038.5|9039.9|9034.9|36
1613759700000|2021-02-19 18:35:00|9043.1|9038.1|9041.6|9036.6|9043.1|9038.1|9041.5|9036.5|66
1613760000000|2021-02-19 18:40:00|9041.3|9036.3|9041.6|9036.6|9041.9|9036.9|9041.1|9036.1|23
1613760300000|2021-02-19 18:45:00|9041.4|9036.4|9041.7|9036.7|9041.7|9036.7|9040.6|9035.6|208
1613760600000|2021-02-19 18:50:00|9041.5|9036.5|9039.7|9034.7|9042.2|9037.2|9039.4|9034.4|51
1613760900000|2021-02-19 18:55:00|9039.9|9034.9|9040.1|9035.1|9040.4|9035.4|9039.4|9034.4|21
1613761200000|2021-02-19 19:00:00|9040.2|9035.2|9038.9|9033.9|9040.5|9035.5|9038.9|9033.9|68
1613761500000|2021-02-19 19:05:00|9038.8|9033.8|9039.7|9034.7|9039.9|9034.9|9038.4|9033.4|49
1613761800000|2021-02-19 19:10:00|9039.9|9034.9|9038.4|9033.4|9039.9|9034.9|9038.4|9033.4|42
1613762100000|2021-02-19 19:15:00|9038.5|9033.5|9038.1|9033.1|9039.6|9034.6|9038.1|9033.1|26
1613762400000|2021-02-19 19:20:00|9038.2|9033.2|9039.9|9034.9|9040.2|9035.2|9038.1|9033.1|7
1613762700000|2021-02-19 19:25:00|9040|9035|9039.9|9034.9|9040.2|9035.2|9039.4|9034.4|50
1613763000000|2021-02-19 19:30:00|9039.6|9034.6|9039.9|9034.9|9040.4|9035.4|9039.4|9034.4|18
1613763300000|2021-02-19 19:35:00|9040|9035|9040.1|9035.1|9040.4|9035.4|9039.9|9034.9|7
1613763600000|2021-02-19 19:40:00|9040.2|9035.2|9039.6|9034.6|9040.9|9035.9|9039.6|9034.6|19
1613763900000|2021-02-19 19:45:00|9039.9|9034.9|9039.2|9034.2|9039.9|9034.9|9038.6|9033.6|37
1613764200000|2021-02-19 19:50:00|9039.4|9034.4|9037.6|9032.6|9039.4|9034.4|9036.8|9031.8|20
1613764500000|2021-02-19 19:55:00|9037.1|9032.1|9037.1|9032.1|9038.2|9033.2|9037.1|9032.1|167
1613764800000|2021-02-19 20:00:00|9037.2|9032.2|9036.1|9031.1|9037.9|9032.9|9035.8|9030.8|58
1613765100000|2021-02-19 20:05:00|9036.2|9031.2|9035.9|9030.9|9036.4|9031.4|9035.6|9030.6|250
1613765400000|2021-02-19 20:10:00|9035.8|9030.8|9034.9|9029.9|9035.9|9030.9|9034.8|9029.8|31
1613765700000|2021-02-19 20:15:00|9034.8|9029.8|9034.6|9029.6|9035.9|9030.9|9034.5|9029.5|18
1613766000000|2021-02-19 20:20:00|9034.9|9029.9|9034.8|9029.8|9035.3|9030.3|9034.6|9029.6|14
1613766300000|2021-02-19 20:25:00|9034.9|9029.9|9034.3|9029.3|9034.9|9029.9|9034.3|9029.3|16
1613766600000|2021-02-19 20:30:00|9034.4|9029.4|9034.8|9029.8|9034.9|9029.9|9033.8|9028.8|79
1613766900000|2021-02-19 20:35:00|9034.9|9029.9|9035.3|9030.3|9035.4|9030.4|9034.8|9029.8|25
1613767200000|2021-02-19 20:40:00|9035.2|9030.2|9035.2|9030.2|9035.4|9030.4|9034.8|9029.8|18
1613767500000|2021-02-19 20:45:00|9035.4|9030.4|9035.3|9030.3|9035.6|9030.6|9035|9030|7
1613767800000|2021-02-19 20:50:00|9035.4|9030.4|9036.8|9031.8|9037.1|9032.1|9035.3|9030.3|15
1613768100000|2021-02-19 20:55:00|9037|9032|9036.6|9031.6|9037.1|9032.1|9036.2|9031.2|43
1613768400000|2021-02-19 21:00:00|9036.3|9031.3|9037.6|9032.6|9037.7|9032.7|9036.2|9031.2|264
1613768700000|2021-02-19 21:05:00|9037.7|9032.7|9037.6|9032.6|9038.4|9033.4|9037.6|9032.6|21
1613769000000|2021-02-19 21:10:00|9037.7|9032.7|9037.7|9032.7|9038.4|9033.4|9037.7|9032.7|19
1613769300000|2021-02-19 21:15:00|9037.8|9032.8|9037.6|9032.6|9038.1|9033.1|9037.6|9032.6|16
1613769600000|2021-02-19 21:20:00|9037.3|9032.3|9037.1|9032.1|9037.6|9032.6|9037.1|9032.1|14
1613769900000|2021-02-19 21:25:00|9037|9032|9036.3|9031.3|9037|9032|9036.1|9031.1|22
1613770200000|2021-02-19 21:30:00|9036.1|9031.1|9036.6|9031.6|9036.6|9031.6|9036.1|9031.1|2
1613770500000|2021-02-19 21:35:00|9036.7|9031.7|9036.3|9031.3|9037.1|9032.1|9036.1|9031.1|9
1613770800000|2021-02-19 21:40:00|9036.4|9031.4|9036.6|9031.6|9037.1|9032.1|9036.3|9031.3|5
1613771100000|2021-02-19 21:45:00|9036.1|9031.1|9035.6|9030.6|9036.4|9031.4|9035.6|9030.6|52
1613771400000|2021-02-19 21:50:00|9035.8|9030.8|9035.3|9030.3|9036|9031|9034.8|9029.8|4
1613771700000|2021-02-19 21:55:00|9035.4|9030.4|9039.4|9030.4|9039.4|9030.8|9034.5|9028.7|22
1613955600000|2021-02-22 01:00:00|9028.8|9023.8|9027.3|9022.3|9028.8|9023.8|9026|9021|132
1613955900000|2021-02-22 01:05:00|9027.4|9022.4|9028.5|9023.5|9028.8|9023.8|9027|9022|15
1613956200000|2021-02-22 01:10:00|9028.6|9023.6|9027|9022|9028.6|9023.6|9026.6|9021.6|9
1613956500000|2021-02-22 01:15:00|9026.6|9021.6|9022.5|9017.5|9027.1|9022.1|9022.2|9017.2|84
1613956800000|2021-02-22 01:20:00|9022.6|9017.6|9022.5|9017.5|9024.5|9019.5|9021.1|9016.1|69
1613957100000|2021-02-22 01:25:00|9022.6|9017.6|9022.3|9017.3|9023.5|9018.5|9022|9017|16
1613957400000|2021-02-22 01:30:00|9022.5|9017.5|9025.1|9020.1|9025.3|9020.3|9022.5|9017.5|37
1613957700000|2021-02-22 01:35:00|9025|9020|9025.6|9020.6|9025.6|9020.6|9024.5|9019.5|27
1613958000000|2021-02-22 01:40:00|9025.5|9020.5|9025.5|9020.5|9026|9021|9024.5|9019.5|14
1613958300000|2021-02-22 01:45:00|9025.6|9020.6|9026.8|9021.8|9026.8|9021.8|9025|9020|25
1613958600000|2021-02-22 01:50:00|9026.6|9021.6|9027.6|9022.6|9027.8|9022.8|9026.3|9021.3|41
1613958900000|2021-02-22 01:55:00|9027.8|9022.8|9028.8|9023.8|9028.8|9023.8|9027.5|9022.5|56
1613959200000|2021-02-22 02:00:00|9028.6|9023.6|9028.8|9023.8|9029.3|9024.3|9027.5|9022.5|99
1613959500000|2021-02-22 02:05:00|9028.9|9023.9|9033.3|9028.3|9033.3|9028.3|9028.9|9023.9|529
1613959800000|2021-02-22 02:10:00|9033.1|9028.1|9032.8|9027.8|9034.3|9029.3|9032.3|9027.3|246
1613960100000|2021-02-22 02:15:00|9032.9|9027.9|9035.3|9030.3|9036.8|9031.8|9032.9|9027.9|84
1613960400000|2021-02-22 02:20:00|9035.1|9030.1|9034.3|9029.3|9035.3|9030.3|9033|9028|90
1613960700000|2021-02-22 02:25:00|9034.4|9029.4|9035.8|9030.8|9036.1|9031.1|9034.3|9029.3|42
1613961000000|2021-02-22 02:30:00|9035.9|9030.9|9036.6|9031.6|9036.8|9031.8|9035.3|9030.3|169
1613961300000|2021-02-22 02:35:00|9036.4|9031.4|9036.3|9031.3|9036.6|9031.6|9035.3|9030.3|132
1613961600000|2021-02-22 02:40:00|9036.4|9031.4|9037.3|9032.3|9037.8|9032.8|9035.8|9030.8|34
1613961900000|2021-02-22 02:45:00|9037.4|9032.4|9038.3|9033.3|9040.3|9035.3|9037.3|9032.3|41
1613962200000|2021-02-22 02:50:00|9038.6|9033.6|9037.3|9032.3|9038.6|9033.6|9037.1|9032.1|37
1613962500000|2021-02-22 02:55:00|9037.1|9032.1|9035.8|9030.8|9037.6|9032.6|9035.5|9030.5|40
1613962800000|2021-02-22 03:00:00|9035.9|9030.9|9035.1|9030.1|9036.1|9031.1|9034.9|9029.9|34
1613963100000|2021-02-22 03:05:00|9034.9|9029.9|9036.8|9031.8|9037.1|9032.1|9034.8|9029.8|54
1613963400000|2021-02-22 03:10:00|9036.6|9031.6|9035.8|9030.8|9036.9|9031.9|9035.1|9030.1|38
1613963700000|2021-02-22 03:15:00|9035.4|9030.4|9035.1|9030.1|9035.8|9030.8|9034.5|9029.5|8
1613964000000|2021-02-22 03:20:00|9035.3|9030.3|9036.3|9031.3|9036.8|9031.8|9035.3|9030.3|63
1613964300000|2021-02-22 03:25:00|9036|9031|9036.5|9031.5|9036.5|9031.5|9035.5|9030.5|156
1613964600000|2021-02-22 03:30:00|9036.1|9031.1|9038|9033|9038|9033|9036|9031|32
1613964900000|2021-02-22 03:35:00|9037.8|9032.8|9036.5|9031.5|9038|9033|9036.5|9031.5|11
1613965200000|2021-02-22 03:40:00|9036.6|9031.6|9036|9031|9037|9032|9035.5|9030.5|30
1613965500000|2021-02-22 03:45:00|9035.7|9030.7|9036.3|9031.3|9036.3|9031.3|9035.5|9030.5|26
1613965800000|2021-02-22 03:50:00|9036.1|9031.1|9036.5|9031.5|9036.8|9031.8|9036|9031|5
1613966100000|2021-02-22 03:55:00|9036.6|9031.6|9035.6|9030.6|9036.8|9031.8|9035.3|9030.3|20
1613966400000|2021-02-22 04:00:00|9036|9031|9034.8|9029.8|9036|9031|9034.5|9029.5|36
1613966700000|2021-02-22 04:05:00|9034.7|9029.7|9035|9030|9035|9030|9034.5|9029.5|9
1613967000000|2021-02-22 04:10:00|9035.1|9030.1|9035|9030|9035.3|9030.3|9035|9030|3
1613967300000|2021-02-22 04:15:00|9034.8|9029.8|9034|9029|9035|9030|9034|9029|19
1613967600000|2021-02-22 04:20:00|9033.8|9028.8|9034.3|9029.3|9034.3|9029.3|9033.7|9028.7|19
1613967900000|2021-02-22 04:25:00|9034.1|9029.1|9033.5|9028.5|9034.8|9029.8|9033.4|9028.4|16
1613968200000|2021-02-22 04:30:00|9033.4|9028.4|9033.4|9028.4|9033.8|9028.8|9033.4|9028.4|8
1613968500000|2021-02-22 04:35:00|9033.5|9028.5|9033.6|9028.6|9033.8|9028.8|9033.4|9028.4|8
1613968800000|2021-02-22 04:40:00|9033.8|9028.8|9033.8|9028.8|9033.8|9028.8|9033.5|9028.5|31
1613969100000|2021-02-22 04:45:00|9033.9|9028.9|9034.6|9029.6|9034.6|9029.6|9033.6|9028.6|19
1613969400000|2021-02-22 04:50:00|9034.3|9029.3|9035.6|9030.6|9036.3|9031.3|9034.3|9029.3|16
1613969700000|2021-02-22 04:55:00|9035.5|9030.5|9035.3|9030.3|9035.8|9030.8|9035|9030|14
1613970000000|2021-02-22 05:00:00|9035.4|9030.4|9035|9030|9035.4|9030.4|9034.6|9029.6|8
1613970300000|2021-02-22 05:05:00|9035.1|9030.1|9036.1|9031.1|9036.3|9031.3|9035.1|9030.1|6
1613970600000|2021-02-22 05:10:00|9036|9031|9035.3|9030.3|9036.1|9031.1|9035|9030|5
1613970900000|2021-02-22 05:15:00|9035.5|9030.5|9035.8|9030.8|9035.9|9030.9|9035.5|9030.5|10
1613971200000|2021-02-22 05:20:00|9036|9031|9034.1|9029.1|9036.3|9031.3|9034|9029|22
1613971500000|2021-02-22 05:25:00|9034|9029|9034|9029|9035|9030|9034|9029|13
1613971800000|2021-02-22 05:30:00|9033.9|9028.9|9034|9029|9034.1|9029.1|9033.7|9028.7|41
1613972100000|2021-02-22 05:35:00|9033.7|9028.7|9034.5|9029.5|9034.8|9029.8|9033.7|9028.7|8
1613972400000|2021-02-22 05:40:00|9034.6|9029.6|9035.3|9030.3|9035.5|9030.5|9034.3|9029.3|17
1613972700000|2021-02-22 05:45:00|9035.5|9030.5|9035|9030|9035.5|9030.5|9034.5|9029.5|6
1613973000000|2021-02-22 05:50:00|9035.1|9030.1|9035.5|9030.5|9035.5|9030.5|9035|9030|1
1613973300000|2021-02-22 05:55:00|9035.3|9030.3|9035.5|9030.5|9035.5|9030.5|9035|9030|2
1613973600000|2021-02-22 06:00:00|9035.2|9030.2|9034.5|9029.5|9036|9031|9034.5|9029.5|39
1613973900000|2021-02-22 06:05:00|9034.6|9029.6|9035.1|9030.1|9035.8|9030.8|9034.5|9029.5|12
1613974200000|2021-02-22 06:10:00|9035.3|9030.3|9035|9030|9035.3|9030.3|9034.5|9029.5|7
1613974500000|2021-02-22 06:15:00|9035.1|9030.1|9034.1|9029.1|9035.8|9030.8|9034.1|9029.1|8
1613974800000|2021-02-22 06:20:00|9034.3|9029.3|9034.8|9029.8|9035.5|9030.5|9034.3|9029.3|7
1613975100000|2021-02-22 06:25:00|9035|9030|9034.3|9029.3|9035|9030|9033.7|9028.7|7
1613975400000|2021-02-22 06:30:00|9034.2|9029.2|9034|9029|9034.5|9029.5|9033.4|9028.4|8
1613975700000|2021-02-22 06:35:00|9034.1|9029.1|9034.5|9029.5|9035|9030|9033.7|9028.7|23
1613976000000|2021-02-22 06:40:00|9034.6|9029.6|9035.5|9030.5|9035.6|9030.6|9034.5|9029.5|8
1613976300000|2021-02-22 06:45:00|9035.6|9030.6|9035.5|9030.5|9036|9031|9035.5|9030.5|12
1613976600000|2021-02-22 06:50:00|9035.6|9030.6|9036.5|9031.5|9036.5|9031.5|9035.6|9030.6|5
1613976900000|2021-02-22 06:55:00|9036.6|9031.6|9036.5|9031.5|9037|9032|9036.5|9031.5|5
1613977200000|2021-02-22 07:00:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.5|9031.5|142
1613977500000|2021-02-22 07:05:00|9039.1|9034.1|9043.5|9038.5|9043.8|9038.8|9039|9034|96
1613977800000|2021-02-22 07:10:00|9043.6|9038.6|9043.5|9038.5|9044.3|9039.3|9042|9037|61
1613978100000|2021-02-22 07:15:00|9043.6|9038.6|9046|9041|9046.8|9041.8|9043.5|9038.5|144
1613978400000|2021-02-22 07:20:00|9046.1|9041.1|9048|9043|9048.8|9043.8|9046.1|9041.1|97
1613978700000|2021-02-22 07:25:00|9047.7|9042.7|9047.5|9042.5|9049|9044|9047.3|9042.3|42
1613979000000|2021-02-22 07:30:00|9047.7|9042.7|9047.4|9042.4|9049|9044|9047.1|9042.1|105
1613979300000|2021-02-22 07:35:00|9047.3|9042.3|9046.5|9041.5|9047.4|9042.4|9046.2|9041.2|47
1613979600000|2021-02-22 07:40:00|9046.6|9041.6|9047|9042|9048.5|9043.5|9045.9|9040.9|24
1613979900000|2021-02-22 07:45:00|9047.1|9042.1|9049.2|9044.2|9050.3|9045.3|9046.9|9041.9|95
1613980200000|2021-02-22 07:50:00|9048.9|9043.9|9047.9|9042.9|9050.3|9045.3|9047.7|9042.7|30
1613980500000|2021-02-22 07:55:00|9047.7|9042.7|9047.7|9042.7|9049|9044|9046.9|9041.9|47
1613980800000|2021-02-22 08:00:00|9047.6|9042.6|9043|9038|9047.7|9042.7|9042.4|9037.4|136
1613981100000|2021-02-22 08:05:00|9042.9|9037.9|9039.7|9034.7|9044|9039|9039.2|9034.2|92
1613981400000|2021-02-22 08:10:00|9039.4|9034.4|9041.2|9036.2|9042.3|9037.3|9039.4|9034.4|42
1613981700000|2021-02-22 08:15:00|9041.3|9036.3|9046.7|9041.7|9046.7|9041.7|9041.3|9036.3|45
1613982000000|2021-02-22 08:20:00|9046.5|9041.5|9049.2|9044.2|9049.3|9044.3|9046.5|9041.5|105
1613982300000|2021-02-22 08:25:00|9049.3|9044.3|9052.3|9047.3|9052.3|9047.3|9048.9|9043.9|189
1613982600000|2021-02-22 08:30:00|9052.5|9047.5|9056.2|9051.2|9057.5|9052.5|9052.5|9047.5|235
1613982900000|2021-02-22 08:35:00|9056.3|9051.3|9055.1|9050.1|9057|9052|9055|9050|81
1613983200000|2021-02-22 08:40:00|9055.3|9050.3|9057.5|9052.5|9058|9053|9055|9050|45
1613983500000|2021-02-22 08:45:00|9057.6|9052.6|9055.5|9050.5|9058.5|9053.5|9055.3|9050.3|26
1613983800000|2021-02-22 08:50:00|9055.6|9050.6|9054.1|9049.1|9057.3|9052.3|9054|9049|45
1613984100000|2021-02-22 08:55:00|9054|9049|9052.5|9047.5|9054.1|9049.1|9051.8|9046.8|88
1613984400000|2021-02-22 09:00:00|9052.8|9047.8|9052.3|9047.3|9053.5|9048.5|9050|9045|137
1613984700000|2021-02-22 09:05:00|9052.5|9047.5|9050.1|9045.1|9053|9048|9048.2|9043.2|93
1613985000000|2021-02-22 09:10:00|9050|9045|9048.1|9043.1|9050.1|9045.1|9047.8|9042.8|21
1613985300000|2021-02-22 09:15:00|9048.5|9043.5|9047.4|9042.4|9050.6|9045.6|9046.1|9041.1|78
1613985600000|2021-02-22 09:20:00|9047.2|9042.2|9046|9041|9047.5|9042.5|9044|9039|183
1613985900000|2021-02-22 09:25:00|9045.8|9040.8|9048|9043|9048.3|9043.3|9044|9039|49
1613986200000|2021-02-22 09:30:00|9048.1|9043.1|9044.1|9039.1|9048.1|9043.1|9044|9039|120
1613986500000|2021-02-22 09:35:00|9044|9039|9040.3|9035.3|9044.3|9039.3|9040.1|9035.1|100
1613986800000|2021-02-22 09:40:00|9040.6|9035.6|9043.8|9038.8|9044.6|9039.6|9040|9035|46
1613987100000|2021-02-22 09:45:00|9043.5|9038.5|9044.1|9039.1|9044.3|9039.3|9042.3|9037.3|63
1613987400000|2021-02-22 09:50:00|9044.3|9039.3|9046.1|9041.1|9046.8|9041.8|9044|9039|47
1613987700000|2021-02-22 09:55:00|9046|9041|9044.5|9039.5|9047.3|9042.3|9043.8|9038.8|139
1613988000000|2021-02-22 10:00:00|9044.1|9039.1|9040|9035|9044.4|9039.4|9039.8|9034.8|115
1613988300000|2021-02-22 10:05:00|9040.1|9035.1|9041.6|9036.6|9042.3|9037.3|9040|9035|31
1613988600000|2021-02-22 10:10:00|9041.5|9036.5|9039.1|9034.1|9041.5|9036.5|9038.9|9033.9|23
1613988900000|2021-02-22 10:15:00|9039.3|9034.3|9039|9034|9039.8|9034.8|9039|9034|31
1613989200000|2021-02-22 10:20:00|9039.1|9034.1|9038.5|9033.5|9040.3|9035.3|9038.5|9033.5|64
1613989500000|2021-02-22 10:25:00|9038.3|9033.3|9038.2|9033.2|9038.5|9033.5|9036.3|9031.3|188
1613989800000|2021-02-22 10:30:00|9038|9033|9035.2|9030.2|9038.5|9033.5|9035.2|9030.2|77
1613990100000|2021-02-22 10:35:00|9035.1|9030.1|9033.4|9028.4|9035.5|9030.5|9033.4|9028.4|300
1613990400000|2021-02-22 10:40:00|9033.7|9028.7|9030.2|9025.2|9033.7|9028.7|9029.2|9024.2|136
1613990700000|2021-02-22 10:45:00|9030.3|9025.3|9031.2|9026.2|9031.5|9026.5|9030.3|9025.3|31
1613991000000|2021-02-22 10:50:00|9031.3|9026.3|9034|9029|9034|9029|9031.3|9026.3|44
1613991300000|2021-02-22 10:55:00|9033.9|9028.9|9033.3|9028.3|9034|9029|9032.5|9027.5|18
1613991600000|2021-02-22 11:00:00|9033.5|9028.5|9034|9029|9034.8|9029.8|9033|9028|25
1613991900000|2021-02-22 11:05:00|9033.8|9028.8|9033.5|9028.5|9035|9030|9033|9028|11
1613992200000|2021-02-22 11:10:00|9033.6|9028.6|9029.5|9024.5|9034.1|9029.1|9029.5|9024.5|37
1613992500000|2021-02-22 11:15:00|9029.6|9024.6|9030.6|9025.6|9030.8|9025.8|9029.5|9024.5|17
1613992800000|2021-02-22 11:20:00|9030.8|9025.8|9029|9024|9031.8|9026.8|9029|9024|16
1613993100000|2021-02-22 11:25:00|9028.9|9023.9|9026.7|9021.7|9028.9|9023.9|9022.6|9017.6|340
1613993400000|2021-02-22 11:30:00|9026.6|9021.6|9025.8|9020.8|9027.5|9022.5|9025.7|9020.7|78
1613993700000|2021-02-22 11:35:00|9026|9021|9025|9020|9027|9022|9024.7|9019.7|31
1613994000000|2021-02-22 11:40:00|9024.9|9019.9|9025|9020|9026.5|9021.5|9023.6|9018.6|39
1613994300000|2021-02-22 11:45:00|9025.1|9020.1|9024.6|9019.6|9025.6|9020.6|9023|9018|22
1613994600000|2021-02-22 11:50:00|9024.8|9019.8|9028|9023|9028.1|9023.1|9024.5|9019.5|34
1613994900000|2021-02-22 11:55:00|9028.1|9023.1|9028|9023|9029|9024|9027.7|9022.7|33
1613995200000|2021-02-22 12:00:00|9028.4|9023.4|9028|9023|9029.5|9024.5|9027.2|9022.2|49
1613995500000|2021-02-22 12:05:00|9028.3|9023.3|9028.5|9023.5|9029|9024|9026.9|9021.9|77
1613995800000|2021-02-22 12:10:00|9028.2|9023.2|9027.2|9022.2|9028.5|9023.5|9027.1|9022.1|59
1613996100000|2021-02-22 12:15:00|9027|9022|9025|9020|9027.5|9022.5|9025|9020|39
1613996400000|2021-02-22 12:20:00|9024.7|9019.7|9026|9021|9026.1|9021.1|9024.5|9019.5|28
1613996700000|2021-02-22 12:25:00|9026.1|9021.1|9028|9023|9029|9024|9025.7|9020.7|43
1613997000000|2021-02-22 12:30:00|9027.8|9022.8|9026.6|9021.6|9028.5|9023.5|9026.5|9021.5|32
1613997300000|2021-02-22 12:35:00|9026.8|9021.8|9028.8|9023.8|9029|9024|9026.5|9021.5|13
1613997600000|2021-02-22 12:40:00|9029|9024|9031.5|9026.5|9031.8|9026.8|9029|9024|77
1613997900000|2021-02-22 12:45:00|9031.4|9026.4|9029.5|9024.5|9031.5|9026.5|9029.3|9024.3|33
1613998200000|2021-02-22 12:50:00|9029.6|9024.6|9027.5|9022.5|9030|9025|9026.8|9021.8|38
1613998500000|2021-02-22 12:55:00|9027.6|9022.6|9027.2|9022.2|9028.5|9023.5|9026.3|9021.3|44
1613998800000|2021-02-22 13:00:00|9027.1|9022.1|9025.6|9020.6|9028.8|9023.8|9025.3|9020.3|56
1613999100000|2021-02-22 13:05:00|9025.7|9020.7|9027.5|9022.5|9027.5|9022.5|9025.4|9020.4|62
1613999400000|2021-02-22 13:10:00|9027.6|9022.6|9029.7|9024.7|9031.4|9026.4|9027.5|9022.5|41
1613999700000|2021-02-22 13:15:00|9029.5|9024.5|9029.5|9024.5|9030.4|9025.4|9027.8|9022.8|28
1614000000000|2021-02-22 13:20:00|9029.6|9024.6|9027.7|9022.7|9029.9|9024.9|9027.7|9022.7|44
1614000300000|2021-02-22 13:25:00|9027.5|9022.5|9030.5|9025.5|9031.5|9026.5|9027.5|9022.5|150
1614000600000|2021-02-22 13:30:00|9030.6|9025.6|9026.4|9021.4|9030.8|9025.8|9026.3|9021.3|42
1614000900000|2021-02-22 13:35:00|9026.3|9021.3|9023.9|9018.9|9026.8|9021.8|9020.8|9015.8|229
1614001200000|2021-02-22 13:40:00|9024.1|9019.1|9018.7|9013.7|9024.1|9019.1|9018.4|9013.4|1051
1614001500000|2021-02-22 13:45:00|9018.6|9013.6|9014.8|9009.8|9019.5|9014.5|9014.8|9009.8|315
1614001800000|2021-02-22 13:50:00|9015.1|9010.1|9016.3|9011.3|9018.3|9013.3|9014.5|9009.5|339
1614002100000|2021-02-22 13:55:00|9016.5|9011.5|9017.2|9012.2|9018.5|9013.5|9015|9010|150
1614002400000|2021-02-22 14:00:00|9017|9012|9021.8|9016.8|9021.8|9016.8|9015.8|9010.8|291
1614002700000|2021-02-22 14:05:00|9021.7|9016.7|9021.5|9016.5|9022.3|9017.3|9020.5|9015.5|61
1614003000000|2021-02-22 14:10:00|9021.6|9016.6|9022.8|9017.8|9022.9|9017.9|9019.8|9014.8|127
1614003300000|2021-02-22 14:15:00|9022.6|9017.6|9025.3|9020.3|9026.1|9021.1|9020.1|9015.1|162
1614003600000|2021-02-22 14:20:00|9025.4|9020.4|9022.3|9017.3|9026.3|9021.3|9021.6|9016.6|51
1614003900000|2021-02-22 14:25:00|9022.1|9017.1|9021.3|9016.3|9022.8|9017.8|9020.7|9015.7|54
1614004200000|2021-02-22 14:30:00|9021.4|9016.4|9026.2|9021.2|9026.8|9021.8|9020.8|9015.8|181
1614004500000|2021-02-22 14:35:00|9026.6|9021.6|9023.3|9018.3|9028.8|9023.8|9019.3|9014.3|241
1614004800000|2021-02-22 14:40:00|9023.6|9018.6|9021.1|9016.1|9025.3|9020.3|9019.8|9014.8|135
1614005100000|2021-02-22 14:45:00|9021.3|9016.3|9018.3|9013.3|9023.8|9018.8|9018.1|9013.1|152
1614005400000|2021-02-22 14:50:00|9018.1|9013.1|9016.3|9011.3|9019.8|9014.8|9016.3|9011.3|84
1614005700000|2021-02-22 14:55:00|9016.2|9011.2|9016|9011|9017.6|9012.6|9014.8|9009.8|147
1614006000000|2021-02-22 15:00:00|9015.8|9010.8|9013.3|9008.3|9016.8|9011.8|9011.8|9006.8|193
1614006300000|2021-02-22 15:05:00|9013.4|9008.4|9015.1|9010.1|9015.4|9010.4|9012.8|9007.8|103
1614006600000|2021-02-22 15:10:00|9014.8|9009.8|9008.8|9003.8|9016.3|9011.3|9007.3|9002.3|463
1614006900000|2021-02-22 15:15:00|9008.6|9003.6|9014|9009|9014.1|9009.1|9008.6|9003.6|365
1614007200000|2021-02-22 15:20:00|9014.3|9009.3|9015|9010|9015.8|9010.8|9012|9007|304
1614007500000|2021-02-22 15:25:00|9014.8|9009.8|9012.1|9007.1|9015.3|9010.3|9011.8|9006.8|373
1614007800000|2021-02-22 15:30:00|9011.8|9006.8|9015.1|9010.1|9015.8|9010.8|9011.8|9006.8|104
1614008100000|2021-02-22 15:35:00|9015.3|9010.3|9013.8|9008.8|9015.8|9010.8|9012.2|9007.2|123
1614008400000|2021-02-22 15:40:00|9014.1|9009.1|9012|9007|9015.8|9010.8|9011.7|9006.7|130
1614008700000|2021-02-22 15:45:00|9012.2|9007.2|9012.3|9007.3|9015.1|9010.1|9012|9007|89
1614009000000|2021-02-22 15:50:00|9012.8|9007.8|9017.8|9012.8|9018.3|9013.3|9012.8|9007.8|198
1614009300000|2021-02-22 15:55:00|9018.1|9013.1|9017.3|9012.3|9020.3|9015.3|9016.8|9011.8|174
1614009600000|2021-02-22 16:00:00|9017.4|9012.4|9016.6|9011.6|9019.8|9014.8|9015.8|9010.8|229
1614009900000|2021-02-22 16:05:00|9016.8|9011.8|9016.3|9011.3|9017.8|9012.8|9015.3|9010.3|115
1614010200000|2021-02-22 16:10:00|9016|9011|9014.6|9009.6|9017.2|9012.2|9014.5|9009.5|31
1614010500000|2021-02-22 16:15:00|9014.8|9009.8|9014.8|9009.8|9017.3|9012.3|9014.5|9009.5|67
1614010800000|2021-02-22 16:20:00|9015.1|9010.1|9013.8|9008.8|9015.8|9010.8|9013.8|9008.8|58
1614011100000|2021-02-22 16:25:00|9013.7|9008.7|9011.6|9006.6|9013.8|9008.8|9010.8|9005.8|96
1614011400000|2021-02-22 16:30:00|9011.8|9006.8|9013|9008|9014.4|9009.4|9011.3|9006.3|45
1614011700000|2021-02-22 16:35:00|9012.8|9007.8|9012.2|9007.2|9013.6|9008.6|9011.8|9006.8|47
1614012000000|2021-02-22 16:40:00|9012|9007|9010.3|9005.3|9012.3|9007.3|9009.8|9004.8|70
1614012300000|2021-02-22 16:45:00|9010.2|9005.2|9008.9|9003.9|9010.3|9005.3|9007.7|9002.7|86
1614012600000|2021-02-22 16:50:00|9009.1|9004.1|9010.5|9005.5|9010.5|9005.5|9008.3|9003.3|118
1614012900000|2021-02-22 16:55:00|9010.3|9005.3|9007.5|9002.5|9010.3|9005.3|9006.4|9001.4|226
1614013200000|2021-02-22 17:00:00|9007.3|9002.3|9008.3|9003.3|9008.6|9003.6|9007.3|9002.3|111
1614013500000|2021-02-22 17:05:00|9008.6|9003.6|9004.3|8999.3|9008.6|9003.6|9004.2|8999.2|106
1614013800000|2021-02-22 17:10:00|9004.1|8999.1|9005.3|9000.3|9006|9001|9003.5|8998.5|191
1614014100000|2021-02-22 17:15:00|9005.1|9000.1|9004.8|8999.8|9005.8|9000.8|9004.5|8999.5|152
1614014400000|2021-02-22 17:20:00|9004.7|8999.7|9002|8997|9004.8|8999.8|9002|8997|539
1614014700000|2021-02-22 17:25:00|9002.1|8997.1|9001.7|8996.7|9002.3|8997.3|9001.7|8996.7|892
1614015000000|2021-02-22 17:30:00|9001.5|8996.5|9001.5|8996.5|9001.8|8996.8|9001.3|8996.3|381
1614015300000|2021-02-22 17:35:00|9001.2|8996.2|9000.5|8995.5|9001.5|8996.5|8999.5|8994.5|637
1614015600000|2021-02-22 17:40:00|9000.3|8995.3|9001.2|8996.2|9001.8|8996.8|8999.8|8994.8|147
1614015900000|2021-02-22 17:45:00|9001|8996|9000.5|8995.5|9001.3|8996.3|9000|8995|106
1614016200000|2021-02-22 17:50:00|9000.3|8995.3|9000|8995|9000.8|8995.8|9000|8995|111
1614016500000|2021-02-22 17:55:00|9000.3|8995.3|9001.2|8996.2|9001.5|8996.5|9000.2|8995.2|146
1614016800000|2021-02-22 18:00:00|9001.5|8996.5|9002.3|8997.3|9002.3|8997.3|9001.3|8996.3|60
1614017100000|2021-02-22 18:05:00|9002.2|8997.2|9001.6|8996.6|9002.3|8997.3|9001.5|8996.5|26
1614017400000|2021-02-22 18:10:00|9001.5|8996.5|9002.3|8997.3|9002.3|8997.3|9001.5|8996.5|27
1614017700000|2021-02-22 18:15:00|9002.2|8997.2|9002.3|8997.3|9002.3|8997.3|9001|8996|32
1614018000000|2021-02-22 18:20:00|9002|8997|9001.8|8996.8|9002.3|8997.3|9001.3|8996.3|71
1614018300000|2021-02-22 18:25:00|9002.1|8997.1|9002.5|8997.5|9003|8998|9001.8|8996.8|23
1614018600000|2021-02-22 18:30:00|9002.8|8997.8|9000.5|8995.5|9002.8|8997.8|9000|8995|80
1614018900000|2021-02-22 18:35:00|9000.3|8995.3|9000.6|8995.6|9000.9|8995.9|9000|8995|23
1614019200000|2021-02-22 18:40:00|9000.5|8995.5|8999.3|8994.3|9000.6|8995.6|8998.8|8993.8|37
1614019500000|2021-02-22 18:45:00|8999.1|8994.1|9000.3|8995.3|9000.3|8995.3|8999|8994|56
1614019800000|2021-02-22 18:50:00|9000.5|8995.5|9000.8|8995.8|9000.8|8995.8|8999.5|8994.5|29
1614020100000|2021-02-22 18:55:00|9000.7|8995.7|9001.8|8996.8|9001.8|8996.8|8999.8|8994.8|14
1614020400000|2021-02-22 19:00:00|9001.5|8996.5|9001.6|8996.6|9001.8|8996.8|9001|8996|17
1614020700000|2021-02-22 19:05:00|9001.5|8996.5|9000.8|8995.8|9001.6|8996.6|9000.5|8995.5|28
1614021000000|2021-02-22 19:10:00|9001.1|8996.1|9000.7|8995.7|9001.6|8996.6|9000.3|8995.3|9
1614021300000|2021-02-22 19:15:00|9000.5|8995.5|9000.8|8995.8|9001.3|8996.3|9000.3|8995.3|7
1614021600000|2021-02-22 19:20:00|9001|8996|9000.2|8995.2|9001|8996|9000.2|8995.2|19
1614021900000|2021-02-22 19:25:00|9000|8995|8999.5|8994.5|9000.5|8995.5|8999.5|8994.5|37
1614022200000|2021-02-22 19:30:00|8999.6|8994.6|9000.3|8995.3|9000.5|8995.5|8999.3|8994.3|33
1614022500000|2021-02-22 19:35:00|9000|8995|9001|8996|9001.4|8996.4|8999.6|8994.6|32
1614022800000|2021-02-22 19:40:00|9000.8|8995.8|9000|8995|9000.8|8995.8|8999.5|8994.5|30
1614023100000|2021-02-22 19:45:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8999.5|8994.5|24
1614023400000|2021-02-22 19:50:00|9000.1|8995.1|9002|8997|9002|8997|9000|8995|30
1614023700000|2021-02-22 19:55:00|9001.5|8996.5|9001|8996|9001.5|8996.5|8999.5|8994.5|97
1614024000000|2021-02-22 20:00:00|9001.3|8996.3|9005.2|9000.2|9005.2|9000.2|9001|8996|119
1614024300000|2021-02-22 20:05:00|9005|9000|9005|9000|9005.5|9000.5|9004.5|8999.5|76
1614024600000|2021-02-22 20:10:00|9005.3|9000.3|9007.8|9002.8|9008|9003|9005|9000|203
1614024900000|2021-02-22 20:15:00|9007.7|9002.7|9006.8|9001.8|9007.7|9002.7|9006|9001|59
1614025200000|2021-02-22 20:20:00|9007|9002|9008.5|9003.5|9008.5|9003.5|9006|9001|135
1614025500000|2021-02-22 20:25:00|9008.3|9003.3|9008|9003|9009|9004|9008|9003|81
1614025800000|2021-02-22 20:30:00|9008.1|9003.1|9008.8|9003.8|9009|9004|9007.5|9002.5|62
1614026100000|2021-02-22 20:35:00|9008.9|9003.9|9009|9004|9009.5|9004.5|9008.5|9003.5|46
1614026400000|2021-02-22 20:40:00|9009.1|9004.1|9009.2|9004.2|9010|9005|9008|9003|28
1614026700000|2021-02-22 20:45:00|9009|9004|9009|9004|9010|9005|9009|9004|5
1614027000000|2021-02-22 20:50:00|9009.2|9004.2|9010|9005|9011.2|9006.2|9009.2|9004.2|243
1614027300000|2021-02-22 20:55:00|9010.3|9005.3|9012.3|9007.3|9012.5|9007.5|9010|9005|116
1614027600000|2021-02-22 21:00:00|9012.1|9007.1|9012|9007|9012.3|9007.3|9011|9006|69
1614027900000|2021-02-22 21:05:00|9012.1|9007.1|9012|9007|9012.8|9007.8|9011.9|9006.9|34
1614028200000|2021-02-22 21:10:00|9012.1|9007.1|9011.4|9006.4|9012.5|9007.5|9011|9006|23
1614028500000|2021-02-22 21:15:00|9011.3|9006.3|9011.5|9006.5|9011.8|9006.8|9011|9006|4
1614028800000|2021-02-22 21:20:00|9011.8|9006.8|9011.8|9006.8|9011.9|9006.9|9011.5|9006.5|3
1614029100000|2021-02-22 21:25:00|9011.7|9006.7|9010.8|9005.8|9011.8|9006.8|9010.5|9005.5|14
1614029400000|2021-02-22 21:30:00|9010.7|9005.7|9010.5|9005.5|9010.7|9005.7|9010|9005|26
1614029700000|2021-02-22 21:35:00|9010.8|9005.8|9010.8|9005.8|9011|9006|9010.4|9005.4|8
1614030000000|2021-02-22 21:40:00|9010.7|9005.7|9011.5|9006.5|9011.5|9006.5|9010.5|9005.5|14
1614030300000|2021-02-22 21:45:00|9011.4|9006.4|9010.3|9005.3|9011.5|9006.5|9010|9005|45
1614030600000|2021-02-22 21:50:00|9010.5|9005.5|9009.8|9004.8|9010.5|9005.5|9009.8|9004.8|7
1614030900000|2021-02-22 21:55:00|9009.7|9004.7|9009.1|9004.1|9009.7|9004.7|9008.4|9003.4|34
1614042000000|2021-02-23 01:00:00|8999.7|8994.7|9002.5|8997.5|9002.5|8997.5|8998.8|8993.8|311
1614042300000|2021-02-23 01:05:00|9002.3|8997.3|9003.7|8998.7|9004.5|8999.5|9002.3|8997.3|87
1614042600000|2021-02-23 01:10:00|9003.5|8998.5|9003.2|8998.2|9004.5|8999.5|9003|8998|42
1614042900000|2021-02-23 01:15:00|9003.3|8998.3|9001.2|8996.2|9004|8999|9001.2|8996.2|35
1614043200000|2021-02-23 01:20:00|9001|8996|8999|8994|9002.5|8997.5|8998|8993|130
1614043500000|2021-02-23 01:25:00|8999.5|8994.5|9000|8995|9000|8995|8998.5|8993.5|70
1614043800000|2021-02-23 01:30:00|8999.9|8994.9|9000|8995|9000.5|8995.5|8997|8992|169
1614044100000|2021-02-23 01:35:00|8999.9|8994.9|8997.5|8992.5|9000|8995|8997.5|8992.5|61
1614044400000|2021-02-23 01:40:00|8997.6|8992.6|8995.7|8990.7|8998|8993|8995.5|8990.5|61
1614044700000|2021-02-23 01:45:00|8995.5|8990.5|8994.7|8989.7|8996|8991|8994|8989|80
1614045000000|2021-02-23 01:50:00|8994.5|8989.5|8995|8990|8996|8991|8994|8989|14
1614045300000|2021-02-23 01:55:00|8994.9|8989.9|8994.1|8989.1|8995|8990|8993.8|8988.8|57
1614045600000|2021-02-23 02:00:00|8994.3|8989.3|8995.5|8990.5|8995.7|8990.7|8993.6|8988.6|23
1614045900000|2021-02-23 02:05:00|8995.4|8990.4|8994.6|8989.6|8995.6|8990.6|8993.8|8988.8|11
1614046200000|2021-02-23 02:10:00|8994.5|8989.5|8996.2|8991.2|8996.6|8991.6|8994.2|8989.2|30
1614046500000|2021-02-23 02:15:00|8996|8991|8996.1|8991.1|8996.6|8991.6|8995.3|8990.3|43
1614046800000|2021-02-23 02:20:00|8996.3|8991.3|8995.8|8990.8|8996.8|8991.8|8995.5|8990.5|24
1614047100000|2021-02-23 02:25:00|8995.7|8990.7|8995.9|8990.9|8995.9|8990.9|8995.3|8990.3|11
1614047400000|2021-02-23 02:30:00|8995.7|8990.7|8994.8|8989.8|8995.7|8990.7|8994.3|8989.3|21
1614047700000|2021-02-23 02:35:00|8995|8990|8994.4|8989.4|8995|8990|8994.1|8989.1|3
1614048000000|2021-02-23 02:40:00|8994.5|8989.5|8996.3|8991.3|8996.6|8991.6|8994.4|8989.4|13
1614048300000|2021-02-23 02:45:00|8996.1|8991.1|8998|8993|8998.3|8993.3|8995.6|8990.6|36
1614048600000|2021-02-23 02:50:00|8997.9|8992.9|8999|8994|8999.5|8994.5|8997.6|8992.6|67
1614048900000|2021-02-23 02:55:00|8998.7|8993.7|8999|8994|8999.6|8994.6|8998.1|8993.1|14
1614049200000|2021-02-23 03:00:00|8998.9|8993.9|8999.2|8994.2|8999.6|8994.6|8998.5|8993.5|13
1614049500000|2021-02-23 03:05:00|8999|8994|9000|8995|9000|8995|8999|8994|65
1614049800000|2021-02-23 03:10:00|9000.1|8995.1|9002|8997|9002|8997|9000.1|8995.1|72
1614050100000|2021-02-23 03:15:00|9001.9|8996.9|9003|8998|9003|8998|9001.5|8996.5|18
1614050400000|2021-02-23 03:20:00|9003.1|8998.1|9003|8998|9003.7|8998.7|9002.5|8997.5|37
1614050700000|2021-02-23 03:25:00|9002.9|8997.9|9001.5|8996.5|9003|8998|9001.2|8996.2|39
1614051000000|2021-02-23 03:30:00|9001.7|8996.7|9000.5|8995.5|9001.7|8996.7|9000.5|8995.5|18
1614051300000|2021-02-23 03:35:00|9000.6|8995.6|9001.5|8996.5|9001.7|8996.7|9000.6|8995.6|8
1614051600000|2021-02-23 03:40:00|9001.4|8996.4|9001.5|8996.5|9002.4|8997.4|9001|8996|14
1614051900000|2021-02-23 03:45:00|9002|8997|9002.5|8997.5|9002.5|8997.5|9001.5|8996.5|26
1614052200000|2021-02-23 03:50:00|9002.4|8997.4|9002|8997|9002.5|8997.5|9001.8|8996.8|12
1614052500000|2021-02-23 03:55:00|9002.3|8997.3|9001.9|8996.9|9003|8998|9001.7|8996.7|6
1614052800000|2021-02-23 04:00:00|9001.7|8996.7|9002|8997|9002|8997|9001.7|8996.7|21
1614053100000|2021-02-23 04:05:00|9001.9|8996.9|9002.2|8997.2|9002.9|8997.9|9001.9|8996.9|12
1614053400000|2021-02-23 04:10:00|9002|8997|9001|8996|9002.5|8997.5|9001|8996|11
1614053700000|2021-02-23 04:15:00|9000.8|8995.8|9001|8996|9001.5|8996.5|9000.7|8995.7|3
1614054000000|2021-02-23 04:20:00|9001.2|8996.2|9002|8997|9002.5|8997.5|9001.2|8996.2|129
1614054300000|2021-02-23 04:25:00|9002.2|8997.2|9001.7|8996.7|9002.2|8997.2|9001.7|8996.7|5
1614054600000|2021-02-23 04:30:00|9001.6|8996.6|9000.2|8995.2|9001.6|8996.6|9000|8995|15
1614054900000|2021-02-23 04:35:00|9000|8995|8999.5|8994.5|9000|8995|8999.5|8994.5|30
1614055200000|2021-02-23 04:40:00|8999|8994|8999.5|8994.5|8999.7|8994.7|8999|8994|30
1614055500000|2021-02-23 04:45:00|8999.7|8994.7|9000.2|8995.2|9000.5|8995.5|8999.5|8994.5|3
1614055800000|2021-02-23 04:50:00|9000.3|8995.3|8999.2|8994.2|9000.5|8995.5|8999|8994|87
1614056100000|2021-02-23 04:55:00|8999|8994|8997.2|8992.2|8999.5|8994.5|8997.2|8992.2|34
1614056400000|2021-02-23 05:00:00|8997.4|8992.4|8998|8993|8998|8993|8997.2|8992.2|279
1614056700000|2021-02-23 05:05:00|8998.2|8993.2|8998.2|8993.2|8998.7|8993.7|8997.5|8992.5|31
1614057000000|2021-02-23 05:10:00|8998|8993|8998.2|8993.2|8999|8994|8997.7|8992.7|36
1614057300000|2021-02-23 05:15:00|8998|8993|8998.5|8993.5|8998.9|8993.9|8998|8993|9
1614057600000|2021-02-23 05:20:00|8998.3|8993.3|8998.5|8993.5|8999|8994|8998|8993|7
1614057900000|2021-02-23 05:25:00|8998.2|8993.2|8998|8993|8998.5|8993.5|8997.8|8992.8|30
1614058200000|2021-02-23 05:30:00|8998.2|8993.2|8997.8|8992.8|8998.7|8993.7|8997.5|8992.5|121
1614058500000|2021-02-23 05:35:00|8998|8993|8998|8993|8998.7|8993.7|8998|8993|7
1614058800000|2021-02-23 05:40:00|8997.9|8992.9|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|7
1614059100000|2021-02-23 05:45:00|8998.5|8993.5|8999|8994|8999.5|8994.5|8998.5|8993.5|5
1614059400000|2021-02-23 05:50:00|8998.9|8993.9|8999|8994|8999.2|8994.2|8998|8993|14
1614059700000|2021-02-23 05:55:00|8998.7|8993.7|8999|8994|8999.5|8994.5|8998|8993|22
1614060000000|2021-02-23 06:00:00|8999.2|8994.2|9000.2|8995.2|9000.5|8995.5|8998.7|8993.7|18
1614060300000|2021-02-23 06:05:00|9000|8995|9001.5|8996.5|9001.5|8996.5|9000|8995|29
1614060600000|2021-02-23 06:10:00|9001.4|8996.4|9002.5|8997.5|9002.5|8997.5|9001.2|8996.2|33
1614060900000|2021-02-23 06:15:00|9002.2|8997.2|9002.8|8997.8|9003|8998|9002|8997|3
1614061200000|2021-02-23 06:20:00|9002.5|8997.5|9004.3|8999.3|9004.5|8999.5|9002|8997|18
1614061500000|2021-02-23 06:25:00|9004.2|8999.2|9003.3|8998.3|9005.3|9000.3|9003.3|8998.3|89
1614061800000|2021-02-23 06:30:00|9003.4|8998.4|9002.7|8997.7|9003.6|8998.6|9002.5|8997.5|23
1614062100000|2021-02-23 06:35:00|9002.8|8997.8|9003|8998|9003.1|8998.1|9002.7|8997.7|2
1614062400000|2021-02-23 06:40:00|9003.1|8998.1|9003.6|8998.6|9003.6|8998.6|9002.8|8997.8|26
1614062700000|2021-02-23 06:45:00|9003.7|8998.7|9004.2|8999.2|9004.3|8999.3|9003.5|8998.5|41
1614063000000|2021-02-23 06:50:00|9004.1|8999.1|9003.6|8998.6|9004.1|8999.1|9003.3|8998.3|13
1614063300000|2021-02-23 06:55:00|9003.5|8998.5|9001.6|8996.6|9003.6|8998.6|9000.8|8995.8|42
1614063600000|2021-02-23 07:00:00|9001.3|8996.3|8999.6|8994.6|9001.6|8996.6|8998.8|8993.8|152
1614063900000|2021-02-23 07:05:00|8999.7|8994.7|9003.6|8998.6|9003.6|8998.6|8999.1|8994.1|97
1614064200000|2021-02-23 07:10:00|9003.5|8998.5|9001|8996|9003.5|8998.5|9000.8|8995.8|83
1614064500000|2021-02-23 07:15:00|9001.1|8996.1|9000.9|8995.9|9001.3|8996.3|8999.3|8994.3|41
1614064800000|2021-02-23 07:20:00|9001|8996|9003.6|8998.6|9003.6|8998.6|8999.8|8994.8|49
1614065100000|2021-02-23 07:25:00|9003.4|8998.4|9001.8|8996.8|9003.8|8998.8|9001.3|8996.3|30
1614065400000|2021-02-23 07:30:00|9001.9|8996.9|9000.8|8995.8|9001.9|8996.9|9000.8|8995.8|21
1614065700000|2021-02-23 07:35:00|9000.5|8995.5|8999.5|8994.5|9001.1|8996.1|8998.3|8993.3|51
1614066000000|2021-02-23 07:40:00|8999.6|8994.6|8998.3|8993.3|9000|8995|8997.8|8992.8|138
1614066300000|2021-02-23 07:45:00|8998.2|8993.2|8996.5|8991.5|8998.3|8993.3|8995.4|8990.4|138
1614066600000|2021-02-23 07:50:00|8996.6|8991.6|8997.5|8992.5|8998.5|8993.5|8996.3|8991.3|87
1614066900000|2021-02-23 07:55:00|8997.3|8992.3|9000.6|8995.6|9001.1|8996.1|8997.3|8992.3|145
1614067200000|2021-02-23 08:00:00|9001|8996|9000.7|8995.7|9002.2|8997.2|8997.3|8992.3|110
1614067500000|2021-02-23 08:05:00|9000.8|8995.8|9002.3|8997.3|9004.6|8999.6|9000.2|8995.2|116
1614067800000|2021-02-23 08:10:00|9002.5|8997.5|9003.5|8998.5|9005.6|9000.6|9001.7|8996.7|130
1614068100000|2021-02-23 08:15:00|9003.6|8998.6|9004.5|8999.5|9005.1|9000.1|9002.8|8997.8|28
1614068400000|2021-02-23 08:20:00|9004.6|8999.6|9004.5|8999.5|9004.8|8999.8|9003.1|8998.1|38
1614068700000|2021-02-23 08:25:00|9004.6|8999.6|9008|9003|9008.8|9003.8|9004.3|8999.3|200
1614069000000|2021-02-23 08:30:00|9007.8|9002.8|9009|9004|9010.3|9005.3|9007.6|9002.6|78
1614069300000|2021-02-23 08:35:00|9009.1|9004.1|9012.1|9007.1|9012.3|9007.3|9009|9004|96
1614069600000|2021-02-23 08:40:00|9012.3|9007.3|9009.3|9004.3|9012.4|9007.4|9007.8|9002.8|85
1614069900000|2021-02-23 08:45:00|9009.6|9004.6|9008.8|9003.8|9011.8|9006.8|9008.8|9003.8|53
1614070200000|2021-02-23 08:50:00|9009.1|9004.1|9011|9006|9011.8|9006.8|9008.8|9003.8|71
1614070500000|2021-02-23 08:55:00|9010.8|9005.8|9008.1|9003.1|9011.1|9006.1|9007.8|9002.8|35
1614070800000|2021-02-23 09:00:00|9008|9003|9012.3|9007.3|9012.4|9007.4|9008|9003|87
1614071100000|2021-02-23 09:05:00|9012.4|9007.4|9012.7|9007.7|9012.7|9007.7|9010.8|9005.8|64
1614071400000|2021-02-23 09:10:00|9012.6|9007.6|9014.6|9009.6|9015.1|9010.1|9012.3|9007.3|78
1614071700000|2021-02-23 09:15:00|9014.5|9009.5|9013|9008|9015|9010|9012.8|9007.8|37
1614072000000|2021-02-23 09:20:00|9013.1|9008.1|9015.1|9010.1|9015.9|9010.9|9013|9008|23
1614072300000|2021-02-23 09:25:00|9015.2|9010.2|9014.8|9009.8|9016.1|9011.1|9014.5|9009.5|37
1614072600000|2021-02-23 09:30:00|9014.6|9009.6|9013.6|9008.6|9014.8|9009.8|9013|9008|44
1614072900000|2021-02-23 09:35:00|9013.7|9008.7|9012.5|9007.5|9014.6|9009.6|9011.3|9006.3|42
1614073200000|2021-02-23 09:40:00|9012.3|9007.3|9014.8|9009.8|9015.1|9010.1|9011.8|9006.8|69
1614073500000|2021-02-23 09:45:00|9014.7|9009.7|9016.8|9011.8|9017.1|9012.1|9012.8|9007.8|78
1614073800000|2021-02-23 09:50:00|9016.6|9011.6|9015.1|9010.1|9017.3|9012.3|9014.3|9009.3|73
1614074100000|2021-02-23 09:55:00|9015.3|9010.3|9014.9|9009.9|9017.4|9012.4|9014.4|9009.4|228
1614074400000|2021-02-23 10:00:00|9014.7|9009.7|9015.1|9010.1|9016.7|9011.7|9014.6|9009.6|143
1614074700000|2021-02-23 10:05:00|9015.3|9010.3|9016|9011|9016.1|9011.1|9014.3|9009.3|85
1614075000000|2021-02-23 10:10:00|9016.1|9011.1|9014.8|9009.8|9017.1|9012.1|9014.3|9009.3|27
1614075300000|2021-02-23 10:15:00|9014.6|9009.6|9014.5|9009.5|9017.3|9012.3|9013.3|9008.3|47
1614075600000|2021-02-23 10:20:00|9014.3|9009.3|9012.7|9007.7|9014.6|9009.6|9011.8|9006.8|53
1614075900000|2021-02-23 10:25:00|9013.3|9008.3|9013.8|9008.8|9015.1|9010.1|9012.3|9007.3|46
1614076200000|2021-02-23 10:30:00|9013.7|9008.7|9014.1|9009.1|9014.6|9009.6|9013.2|9008.2|63
1614076500000|2021-02-23 10:35:00|9014.4|9009.4|9017.4|9012.4|9017.7|9012.7|9014.4|9009.4|196
1614076800000|2021-02-23 10:40:00|9017.3|9012.3|9015.6|9010.6|9018.7|9013.7|9015.5|9010.5|80
1614077100000|2021-02-23 10:45:00|9015.3|9010.3|9013.6|9008.6|9016.4|9011.4|9013.6|9008.6|69
1614077400000|2021-02-23 10:50:00|9013.8|9008.8|9014.3|9009.3|9014.6|9009.6|9013.5|9008.5|33
1614077700000|2021-02-23 10:55:00|9014.6|9009.6|9016.8|9011.8|9016.9|9011.9|9014.6|9009.6|198
1614078000000|2021-02-23 11:00:00|9016.5|9011.5|9018.3|9013.3|9019.4|9014.4|9016.5|9011.5|91
1614078300000|2021-02-23 11:05:00|9018.4|9013.4|9018.4|9013.4|9019.1|9014.1|9017.3|9012.3|38
1614078600000|2021-02-23 11:10:00|9018.3|9013.3|9016.8|9011.8|9018.4|9013.4|9015.8|9010.8|49
1614078900000|2021-02-23 11:15:00|9016.5|9011.5|9018.6|9013.6|9018.6|9013.6|9016.3|9011.3|88
1614079200000|2021-02-23 11:20:00|9018.5|9013.5|9017.3|9012.3|9018.9|9013.9|9016.3|9011.3|26
1614079500000|2021-02-23 11:25:00|9017.4|9012.4|9015.4|9010.4|9017.9|9012.9|9015.3|9010.3|25
1614079800000|2021-02-23 11:30:00|9015.3|9010.3|9014.5|9009.5|9017.3|9012.3|9014.3|9009.3|70
1614080100000|2021-02-23 11:35:00|9014.6|9009.6|9015.6|9010.6|9016.3|9011.3|9014.3|9009.3|35
1614080400000|2021-02-23 11:40:00|9015.7|9010.7|9013.3|9008.3|9016.1|9011.1|9013|9008|33
1614080700000|2021-02-23 11:45:00|9013.4|9008.4|9013.6|9008.6|9014.1|9009.1|9012.7|9007.7|54
1614081000000|2021-02-23 11:50:00|9013.5|9008.5|9011.8|9006.8|9014.1|9009.1|9011.8|9006.8|52
1614081300000|2021-02-23 11:55:00|9011.9|9006.9|9012.3|9007.3|9013.1|9008.1|9010.8|9005.8|41
1614081600000|2021-02-23 12:00:00|9012.4|9007.4|9012.6|9007.6|9013.4|9008.4|9010.8|9005.8|42
1614081900000|2021-02-23 12:05:00|9012.5|9007.5|9009.5|9004.5|9013.4|9008.4|9009.2|9004.2|55
1614082200000|2021-02-23 12:10:00|9009.6|9004.6|9010.4|9005.4|9010.9|9005.9|9009.4|9004.4|44
1614082500000|2021-02-23 12:15:00|9010.6|9005.6|9010.9|9005.9|9012.1|9007.1|9009.8|9004.8|72
1614082800000|2021-02-23 12:20:00|9010.8|9005.8|9012|9007|9012.9|9007.9|9010.8|9005.8|41
1614083100000|2021-02-23 12:25:00|9011.8|9006.8|9011.2|9006.2|9012.9|9007.9|9011|9006|21
1614083400000|2021-02-23 12:30:00|9011.3|9006.3|9012.1|9007.1|9012.1|9007.1|9009.7|9004.7|37
1614083700000|2021-02-23 12:35:00|9012|9007|9013.8|9008.8|9014.1|9009.1|9011.8|9006.8|68
1614084000000|2021-02-23 12:40:00|9013.6|9008.6|9014.5|9009.5|9015.1|9010.1|9013.5|9008.5|29
1614084300000|2021-02-23 12:45:00|9014.3|9009.3|9016.1|9011.1|9016.3|9011.3|9013.8|9008.8|24
1614084600000|2021-02-23 12:50:00|9016|9011|9014.8|9009.8|9016.4|9011.4|9014.8|9009.8|16
1614084900000|2021-02-23 12:55:00|9015|9010|9019.1|9014.1|9022.6|9017.6|9014.8|9009.8|218
1614085200000|2021-02-23 13:00:00|9019.3|9014.3|9020.9|9015.9|9021.4|9016.4|9018.6|9013.6|80
1614085500000|2021-02-23 13:05:00|9021.1|9016.1|9020.9|9015.9|9021.4|9016.4|9019.4|9014.4|56
1614085800000|2021-02-23 13:10:00|9020.7|9015.7|9020.9|9015.9|9021.8|9016.8|9020.4|9015.4|46
1614086100000|2021-02-23 13:15:00|9020.8|9015.8|9019.5|9014.5|9021.4|9016.4|9019.3|9014.3|57
1614086400000|2021-02-23 13:20:00|9019.6|9014.6|9020.4|9015.4|9021|9016|9019|9014|34
1614086700000|2021-02-23 13:25:00|9020.2|9015.2|9018.7|9013.7|9020.8|9015.8|9018.5|9013.5|27
1614087000000|2021-02-23 13:30:00|9018.5|9013.5|9020.8|9015.8|9022|9017|9018.5|9013.5|103
1614087300000|2021-02-23 13:35:00|9021|9016|9021|9016|9023.3|9018.3|9020|9015|219
1614087600000|2021-02-23 13:40:00|9021.1|9016.1|9021|9016|9022.5|9017.5|9019|9014|161
1614087900000|2021-02-23 13:45:00|9020.6|9015.6|9018.5|9013.5|9021|9016|9018.5|9013.5|101
1614088200000|2021-02-23 13:50:00|9018.6|9013.6|9016.5|9011.5|9018.8|9013.8|9016.3|9011.3|104
1614088500000|2021-02-23 13:55:00|9016.6|9011.6|9017.3|9012.3|9019|9014|9016.5|9011.5|61
1614088800000|2021-02-23 14:00:00|9017.5|9012.5|9017|9012|9018|9013|9016|9011|65
1614089100000|2021-02-23 14:05:00|9016.9|9011.9|9018.3|9013.3|9019.4|9014.4|9016|9011|32
1614089400000|2021-02-23 14:10:00|9018|9013|9016.8|9011.8|9018.8|9013.8|9016.3|9011.3|84
1614089700000|2021-02-23 14:15:00|9016.7|9011.7|9016.1|9011.1|9017.3|9012.3|9014.8|9009.8|95
1614090000000|2021-02-23 14:20:00|9016.3|9011.3|9012.8|9007.8|9016.3|9011.3|9012.4|9007.4|85
1614090300000|2021-02-23 14:25:00|9012.7|9007.7|9012.8|9007.8|9014.1|9009.1|9011.8|9006.8|118
1614090600000|2021-02-23 14:30:00|9013|9008|9018.3|9013.3|9018.8|9013.8|9013|9008|106
1614090900000|2021-02-23 14:35:00|9018.8|9013.8|9022.3|9017.3|9022.6|9017.6|9017.8|9012.8|213
1614091200000|2021-02-23 14:40:00|9022.5|9017.5|9022.8|9017.8|9023.3|9018.3|9019.3|9014.3|389
1614091500000|2021-02-23 14:45:00|9022.9|9017.9|9025.4|9020.4|9027.1|9022.1|9022.8|9017.8|230
1614091800000|2021-02-23 14:50:00|9025.8|9020.8|9022.1|9017.1|9027.1|9022.1|9022.1|9017.1|158
1614092100000|2021-02-23 14:55:00|9022.2|9017.2|9021.6|9016.6|9025.2|9020.2|9021|9016|69
1614092400000|2021-02-23 15:00:00|9021.4|9016.4|9021|9016|9025.2|9020.2|9018.8|9013.8|153
1614092700000|2021-02-23 15:05:00|9020.8|9015.8|9014.1|9009.1|9021.8|9016.8|9013.8|9008.8|273
1614093000000|2021-02-23 15:10:00|9014|9009|9015.3|9010.3|9015.3|9010.3|9008.3|9003.3|305
1614093300000|2021-02-23 15:15:00|9015.5|9010.5|9015.3|9010.3|9018.3|9013.3|9012.3|9007.3|267
1614093600000|2021-02-23 15:20:00|9015|9010|9010.3|9005.3|9017.3|9012.3|9009.4|9004.4|149
1614093900000|2021-02-23 15:25:00|9010.8|9005.8|9006|9001|9012.8|9007.8|9005.3|9000.3|353
1614094200000|2021-02-23 15:30:00|9005.8|9000.8|9005.1|9000.1|9007.5|9002.5|9003.2|8998.2|244
1614094500000|2021-02-23 15:35:00|9005.3|9000.3|9004.7|8999.7|9005.3|9000.3|9001.6|8996.6|281
1614094800000|2021-02-23 15:40:00|9004.5|8999.5|9002|8997|9005.5|9000.5|9001.3|8996.3|272
1614095100000|2021-02-23 15:45:00|9002.3|8997.3|9005.1|9000.1|9005.1|9000.1|9001|8996|158
1614095400000|2021-02-23 15:50:00|9005.3|9000.3|9006.8|9001.8|9008.3|9003.3|9004.2|8999.2|60
1614095700000|2021-02-23 15:55:00|9006.7|9001.7|9006.1|9001.1|9010|9005|9005.8|9000.8|104
1614096000000|2021-02-23 16:00:00|9006.3|9001.3|9001.2|8996.2|9006.4|9001.4|9001|8996|97
1614096300000|2021-02-23 16:05:00|9001|8996|9004.8|8999.8|9006.8|9001.8|9001|8996|84
1614096600000|2021-02-23 16:10:00|9005|9000|9005.5|9000.5|9006.8|9001.8|9004.2|8999.2|41
1614096900000|2021-02-23 16:15:00|9005.3|9000.3|9006.5|9001.5|9007.8|9002.8|9004.8|8999.8|66
1614097200000|2021-02-23 16:20:00|9006.3|9001.3|9006.3|9001.3|9008.8|9003.8|9006|9001|55
1614097500000|2021-02-23 16:25:00|9006.2|9001.2|9006.8|9001.8|9007.8|9002.8|9005.3|9000.3|40
1614097800000|2021-02-23 16:30:00|9006.7|9001.7|9007.8|9002.8|9008.8|9003.8|9006.3|9001.3|100
1614098100000|2021-02-23 16:35:00|9007.7|9002.7|9010.3|9005.3|9011.3|9006.3|9007.3|9002.3|67
1614098400000|2021-02-23 16:40:00|9010.5|9005.5|9012|9007|9012.8|9007.8|9008.8|9003.8|53
1614098700000|2021-02-23 16:45:00|9011.9|9006.9|9013.3|9008.3|9014.3|9009.3|9011.8|9006.8|46
1614099000000|2021-02-23 16:50:00|9013.5|9008.5|9013.8|9008.8|9014.3|9009.3|9012.8|9007.8|25
1614099300000|2021-02-23 16:55:00|9014.3|9009.3|9017.6|9012.6|9017.7|9012.7|9013.8|9008.8|90
1614099600000|2021-02-23 17:00:00|9017.8|9012.8|9016.1|9011.1|9017.8|9012.8|9015.3|9010.3|43
1614099900000|2021-02-23 17:05:00|9016.3|9011.3|9015.8|9010.8|9017.3|9012.3|9015.8|9010.8|16
1614100200000|2021-02-23 17:10:00|9016.3|9011.3|9015.8|9010.8|9016.5|9011.5|9014.8|9009.8|41
1614100500000|2021-02-23 17:15:00|9016|9011|9013.8|9008.8|9016|9011|9013.3|9008.3|36
1614100800000|2021-02-23 17:20:00|9014|9009|9013.5|9008.5|9014.8|9009.8|9013.3|9008.3|34
1614101100000|2021-02-23 17:25:00|9013.6|9008.6|9012.8|9007.8|9014|9009|9012.2|9007.2|42
1614101400000|2021-02-23 17:30:00|9012.5|9007.5|9013.8|9008.8|9014.3|9009.3|9011.8|9006.8|67
1614101700000|2021-02-23 17:35:00|9014.3|9009.3|9016.8|9011.8|9018|9013|9014.1|9009.1|86
1614102000000|2021-02-23 17:40:00|9017|9012|9016.5|9011.5|9017.8|9012.8|9016.3|9011.3|21
1614102300000|2021-02-23 17:45:00|9016.3|9011.3|9015.5|9010.5|9016.8|9011.8|9015|9010|23
1614102600000|2021-02-23 17:50:00|9015.8|9010.8|9015.3|9010.3|9015.8|9010.8|9014.8|9009.8|16
1614102900000|2021-02-23 17:55:00|9015.2|9010.2|9017.1|9012.1|9017.1|9012.1|9013.8|9008.8|58
1614103200000|2021-02-23 18:00:00|9017.3|9012.3|9015.3|9010.3|9017.8|9012.8|9015.3|9010.3|37
1614103500000|2021-02-23 18:05:00|9015.5|9010.5|9015.8|9010.8|9017.3|9012.3|9015.3|9010.3|17
1614103800000|2021-02-23 18:10:00|9015.5|9010.5|9014.8|9009.8|9016.3|9011.3|9014.3|9009.3|30
1614104100000|2021-02-23 18:15:00|9015.1|9010.1|9014.3|9009.3|9015.6|9010.6|9013.8|9008.8|30
1614104400000|2021-02-23 18:20:00|9014|9009|9012.8|9007.8|9014.3|9009.3|9012.8|9007.8|36
1614104700000|2021-02-23 18:25:00|9013|9008|9013.5|9008.5|9013.8|9008.8|9011.8|9006.8|20
1614105000000|2021-02-23 18:30:00|9013.7|9008.7|9013|9008|9013.8|9008.8|9012.8|9007.8|18
1614105300000|2021-02-23 18:35:00|9013.3|9008.3|9012.3|9007.3|9013.3|9008.3|9011.8|9006.8|32
1614105600000|2021-02-23 18:40:00|9012.8|9007.8|9014.3|9009.3|9014.3|9009.3|9012.5|9007.5|24
1614105900000|2021-02-23 18:45:00|9014|9009|9013.8|9008.8|9014.8|9009.8|9013.3|9008.3|37
1614106200000|2021-02-23 18:50:00|9013.7|9008.7|9012.8|9007.8|9013.8|9008.8|9012.3|9007.3|11
1614106500000|2021-02-23 18:55:00|9012.5|9007.5|9012.3|9007.3|9012.8|9007.8|9011.3|9006.3|36
1614106800000|2021-02-23 19:00:00|9012.6|9007.6|9011|9006|9012.6|9007.6|9010.8|9005.8|68
1614107100000|2021-02-23 19:05:00|9010.8|9005.8|9011|9006|9011.3|9006.3|9009.8|9004.8|22
1614107400000|2021-02-23 19:10:00|9011.1|9006.1|9010.8|9005.8|9011.8|9006.8|9010.3|9005.3|14
1614107700000|2021-02-23 19:15:00|9010.7|9005.7|9010.3|9005.3|9011.3|9006.3|9010.3|9005.3|6
1614108000000|2021-02-23 19:20:00|9010.5|9005.5|9010|9005|9010.8|9005.8|9009.8|9004.8|35
1614108300000|2021-02-23 19:25:00|9009.8|9004.8|9009.8|9004.8|9010.8|9005.8|9009.8|9004.8|37
1614108600000|2021-02-23 19:30:00|9010|9005|9013.3|9008.3|9013.3|9008.3|9009.8|9004.8|40
1614108900000|2021-02-23 19:35:00|9013.1|9008.1|9013.6|9008.6|9013.6|9008.6|9011.8|9006.8|19
1614109200000|2021-02-23 19:40:00|9013.8|9008.8|9014.1|9009.1|9014.8|9009.8|9013.3|9008.3|84
1614109500000|2021-02-23 19:45:00|9014.3|9009.3|9015.3|9010.3|9015.3|9010.3|9013.8|9008.8|40
1614109800000|2021-02-23 19:50:00|9015.2|9010.2|9015.3|9010.3|9015.8|9010.8|9014.8|9009.8|49
1614110100000|2021-02-23 19:55:00|9014.8|9009.8|9017|9012|9017.3|9012.3|9014.8|9009.8|180
1614110400000|2021-02-23 20:00:00|9016.8|9011.8|9016.8|9011.8|9018.2|9013.2|9016.3|9011.3|55
1614110700000|2021-02-23 20:05:00|9016.5|9011.5|9016.3|9011.3|9017.3|9012.3|9016|9011|13
1614111000000|2021-02-23 20:10:00|9015.9|9010.9|9015|9010|9015.9|9010.9|9014.8|9009.8|121
1614111300000|2021-02-23 20:15:00|9015.1|9010.1|9014.8|9009.8|9015.3|9010.3|9014.8|9009.8|22
1614111600000|2021-02-23 20:20:00|9014.9|9009.9|9014.5|9009.5|9015.3|9010.3|9014.3|9009.3|20
1614111900000|2021-02-23 20:25:00|9014.3|9009.3|9012.8|9007.8|9015.3|9010.3|9012.8|9007.8|23
1614112200000|2021-02-23 20:30:00|9012.5|9007.5|9012.5|9007.5|9013.3|9008.3|9012.3|9007.3|38
1614112500000|2021-02-23 20:35:00|9012.3|9007.3|9012.8|9007.8|9013.1|9008.1|9012.3|9007.3|31
1614112800000|2021-02-23 20:40:00|9012.5|9007.5|9013.3|9008.3|9014.3|9009.3|9012.3|9007.3|36
1614113100000|2021-02-23 20:45:00|9013.2|9008.2|9012.6|9007.6|9013.2|9008.2|9011.8|9006.8|15
1614113400000|2021-02-23 20:50:00|9012.8|9007.8|9012.3|9007.3|9013|9008|9011.8|9006.8|15
1614113700000|2021-02-23 20:55:00|9012.5|9007.5|9013.5|9008.5|9013.8|9008.8|9012.5|9007.5|57
1614114000000|2021-02-23 21:00:00|9013.8|9008.8|9014.5|9009.5|9014.5|9009.5|9012.8|9007.8|35
1614114300000|2021-02-23 21:05:00|9014.3|9009.3|9013.8|9008.8|9015.3|9010.3|9013.8|9008.8|16
1614114600000|2021-02-23 21:10:00|9013.6|9008.6|9014.3|9009.3|9014.3|9009.3|9013.5|9008.5|11
1614114900000|2021-02-23 21:15:00|9014.4|9009.4|9015.5|9010.5|9015.5|9010.5|9014.4|9009.4|30
1614115200000|2021-02-23 21:20:00|9015.3|9010.3|9016|9011|9016.2|9011.2|9015.3|9010.3|3
1614115500000|2021-02-23 21:25:00|9015.8|9010.8|9016.3|9011.3|9016.3|9011.3|9015.8|9010.8|4
1614115800000|2021-02-23 21:30:00|9016.2|9011.2|9014.8|9009.8|9016.3|9011.3|9014.8|9009.8|21
1614116100000|2021-02-23 21:35:00|9015|9010|9014.8|9009.8|9015|9010|9014.7|9009.7|13
1614116400000|2021-02-23 21:40:00|9015.1|9010.1|9014.8|9009.8|9015.3|9010.3|9014.3|9009.3|8
1614116700000|2021-02-23 21:45:00|9014.7|9009.7|9013.8|9008.8|9014.8|9009.8|9013.3|9008.3|17
1614117000000|2021-02-23 21:50:00|9014|9009|9013|9008|9014|9009|9012.8|9007.8|8
1614117300000|2021-02-23 21:55:00|9013.1|9008.1|9012.2|9005.2|9013.1|9008.1|9010.8|9005.1|26
1614128400000|2021-02-24 01:00:00|9009.8|9005.3|9007.8|9002.8|9012|9007|9007.8|9002.8|140
1614128700000|2021-02-24 01:05:00|9008|9003|9004.5|8999.5|9008.5|9003.5|9002.5|8997.5|181
1614129000000|2021-02-24 01:10:00|9004.6|8999.6|9003.8|8998.8|9004.7|8999.7|9002.6|8997.6|72
1614129300000|2021-02-24 01:15:00|9003.5|8998.5|9002.3|8997.3|9004.6|8999.6|9001.5|8996.5|53
1614129600000|2021-02-24 01:20:00|9002.5|8997.5|9006.4|9001.4|9007.3|9002.3|8996.5|8991.5|212
1614129900000|2021-02-24 01:25:00|9006.2|9001.2|9003.1|8998.1|9006.2|9001.2|9001|8996|95
1614130200000|2021-02-24 01:30:00|9002.9|8997.9|9003.8|8998.8|9005.3|9000.3|9002.5|8997.5|27
1614130500000|2021-02-24 01:35:00|9003.7|8998.7|9004.6|8999.6|9005.3|9000.3|9002.3|8997.3|67
1614130800000|2021-02-24 01:40:00|9004.8|8999.8|9003.1|8998.1|9005.5|9000.5|9002.5|8997.5|43
1614131100000|2021-02-24 01:45:00|9003.3|8998.3|9001.8|8996.8|9003.5|8998.5|9001.8|8996.8|31
1614131400000|2021-02-24 01:50:00|9001.3|8996.3|9000.3|8995.3|9001.8|8996.8|8997.8|8992.8|84
1614131700000|2021-02-24 01:55:00|9000.4|8995.4|9003.6|8998.6|9004.3|8999.3|8999.8|8994.8|46
1614132000000|2021-02-24 02:00:00|9003.8|8998.8|9002.3|8997.3|9004.1|8999.1|9001.8|8996.8|30
1614132300000|2021-02-24 02:05:00|9002.4|8997.4|9004.3|8999.3|9004.3|8999.3|9001.8|8996.8|26
1614132600000|2021-02-24 02:10:00|9004.2|8999.2|9003.6|8998.6|9004.6|8999.6|9002.8|8997.8|16
1614132900000|2021-02-24 02:15:00|9003.8|8998.8|9005|9000|9005|9000|9003.3|8998.3|12
1614133200000|2021-02-24 02:20:00|9004.8|8999.8|9003.1|8998.1|9005.1|9000.1|9002.8|8997.8|17
1614133500000|2021-02-24 02:25:00|9003.3|8998.3|9003.9|8998.9|9004.8|8999.8|9002.8|8997.8|19
1614133800000|2021-02-24 02:30:00|9004.1|8999.1|9006.1|9001.1|9006.4|9001.4|9003.9|8998.9|35
1614134100000|2021-02-24 02:35:00|9005.8|9000.8|9004.9|8999.9|9006.7|9001.7|9004.9|8999.9|55
1614134400000|2021-02-24 02:40:00|9005.1|9000.1|9006.4|9001.4|9007.7|9002.7|9005|9000|54
1614134700000|2021-02-24 02:45:00|9006.5|9001.5|9008.4|9003.4|9008.8|9003.8|9006.5|9001.5|34
1614135000000|2021-02-24 02:50:00|9008.5|9003.5|9008.1|9003.1|9009.6|9004.6|9008.1|9003.1|37
1614135300000|2021-02-24 02:55:00|9008.2|9003.2|9007.2|9002.2|9008.7|9003.7|9007.1|9002.1|20
1614135600000|2021-02-24 03:00:00|9007.4|9002.4|9006.1|9001.1|9007.4|9002.4|9005.6|9000.6|5
1614135900000|2021-02-24 03:05:00|9005.9|9000.9|9007.2|9002.2|9007.4|9002.4|9005.6|9000.6|15
1614136200000|2021-02-24 03:10:00|9007.4|9002.4|9006.4|9001.4|9008.4|9003.4|9006.1|9001.1|40
1614136500000|2021-02-24 03:15:00|9006.1|9001.1|9007.4|9002.4|9007.4|9002.4|9005.9|9000.9|24
1614136800000|2021-02-24 03:20:00|9007.3|9002.3|9007.6|9002.6|9007.9|9002.9|9006.4|9001.4|23
1614137100000|2021-02-24 03:25:00|9007.4|9002.4|9006.6|9001.6|9007.9|9002.9|9006.4|9001.4|53
1614137400000|2021-02-24 03:30:00|9006.7|9001.7|9008.4|9003.4|9008.7|9003.7|9006.4|9001.4|49
1614137700000|2021-02-24 03:35:00|9008.7|9003.7|9007.6|9002.6|9008.8|9003.8|9006.6|9001.6|82
1614138000000|2021-02-24 03:40:00|9007.1|9002.1|9007.3|9002.3|9008.6|9003.6|9007.1|9002.1|21
1614138300000|2021-02-24 03:45:00|9007.1|9002.1|9008.9|9003.9|9009|9004|9007.1|9002.1|18
1614138600000|2021-02-24 03:50:00|9009.1|9004.1|9009.8|9004.8|9010.3|9005.3|9008.1|9003.1|39
1614138900000|2021-02-24 03:55:00|9009.6|9004.6|9010.1|9005.1|9011.1|9006.1|9009.6|9004.6|18
1614139200000|2021-02-24 04:00:00|9009.9|9004.9|9010.1|9005.1|9010.6|9005.6|9009.6|9004.6|13
1614139500000|2021-02-24 04:05:00|9010.4|9005.4|9010.4|9005.4|9011.6|9006.6|9010.1|9005.1|39
1614139800000|2021-02-24 04:10:00|9010.6|9005.6|9010.4|9005.4|9010.6|9005.6|9009.6|9004.6|6
1614140100000|2021-02-24 04:15:00|9010.6|9005.6|9010.6|9005.6|9010.9|9005.9|9010.1|9005.1|18
1614140400000|2021-02-24 04:20:00|9010.8|9005.8|9010.8|9005.8|9011.6|9006.6|9010.6|9005.6|13
1614140700000|2021-02-24 04:25:00|9010.9|9005.9|9010.1|9005.1|9010.9|9005.9|9009.6|9004.6|4
1614141000000|2021-02-24 04:30:00|9009.9|9004.9|9010.3|9005.3|9010.6|9005.6|9009.6|9004.6|8
1614141300000|2021-02-24 04:35:00|9010.2|9005.2|9010.3|9005.3|9010.6|9005.6|9010|9005|8
1614141600000|2021-02-24 04:40:00|9010.4|9005.4|9010.8|9005.8|9010.9|9005.9|9010.3|9005.3|1
1614141900000|2021-02-24 04:45:00|9010.6|9005.6|9011.1|9006.1|9011.8|9006.8|9010.6|9005.6|26
1614142200000|2021-02-24 04:50:00|9011.3|9006.3|9011.8|9006.8|9011.8|9006.8|9010.6|9005.6|5
1614142500000|2021-02-24 04:55:00|9011.7|9006.7|9011.8|9006.8|9012.1|9007.1|9011.5|9006.5|5
1614142800000|2021-02-24 05:00:00|9011.7|9006.7|9012.2|9007.2|9012.2|9007.2|9011.5|9006.5|10
1614143100000|2021-02-24 05:05:00|9012.1|9007.1|9012.9|9007.9|9012.9|9007.9|9011.9|9006.9|8
1614143400000|2021-02-24 05:10:00|9012.8|9007.8|9014.1|9009.1|9014.1|9009.1|9012.8|9007.8|22
1614143700000|2021-02-24 05:15:00|9014|9009|9013.3|9008.3|9014|9009|9012.7|9007.7|22
1614144000000|2021-02-24 05:20:00|9013.2|9008.2|9013|9008|9013.3|9008.3|9012.7|9007.7|27
1614144300000|2021-02-24 05:25:00|9013.2|9008.2|9012.6|9007.6|9013.5|9008.5|9012.1|9007.1|12
1614144600000|2021-02-24 05:30:00|9012.5|9007.5|9013|9008|9013.6|9008.6|9012.3|9007.3|168
1614144900000|2021-02-24 05:35:00|9012.6|9007.6|9012.1|9007.1|9013|9008|9011.5|9006.5|6
1614145200000|2021-02-24 05:40:00|9012|9007|9012.1|9007.1|9013.1|9008.1|9011.8|9006.8|11
1614145500000|2021-02-24 05:45:00|9012.3|9007.3|9013.6|9008.6|9014.1|9009.1|9012.3|9007.3|16
1614145800000|2021-02-24 05:50:00|9013.1|9008.1|9014.1|9009.1|9014.1|9009.1|9012.6|9007.6|7
1614146100000|2021-02-24 05:55:00|9014|9009|9012.8|9007.8|9014.1|9009.1|9012.6|9007.6|9
1614146400000|2021-02-24 06:00:00|9012.6|9007.6|9013.6|9008.6|9014.1|9009.1|9012.3|9007.3|12
1614146700000|2021-02-24 06:05:00|9013.8|9008.8|9013.9|9008.9|9014.4|9009.4|9013.6|9008.6|9
1614147000000|2021-02-24 06:10:00|9014.1|9009.1|9012.9|9007.9|9014.1|9009.1|9012.6|9007.6|40
1614147300000|2021-02-24 06:15:00|9013.1|9008.1|9014.9|9009.9|9015.4|9010.4|9013.1|9008.1|42
1614147600000|2021-02-24 06:20:00|9015.1|9010.1|9010.6|9005.6|9015.1|9010.1|9010.6|9005.6|23
1614147900000|2021-02-24 06:25:00|9010.7|9005.7|9010.3|9005.3|9011.6|9006.6|9010.2|9005.2|67
1614148200000|2021-02-24 06:30:00|9010.2|9005.2|9010.3|9005.3|9010.6|9005.6|9010|9005|10
1614148500000|2021-02-24 06:35:00|9010.2|9005.2|9008.6|9003.6|9010.3|9005.3|9008.6|9003.6|28
1614148800000|2021-02-24 06:40:00|9008.9|9003.9|9007.1|9002.1|9009.1|9004.1|9006.8|9001.8|23
1614149100000|2021-02-24 06:45:00|9007.3|9002.3|9006.1|9001.1|9007.6|9002.6|9006.1|9001.1|11
1614149400000|2021-02-24 06:50:00|9006.4|9001.4|9007.1|9002.1|9007.4|9002.4|9006.1|9001.1|20
1614149700000|2021-02-24 06:55:00|9006.9|9001.9|9005.4|9000.4|9006.9|9001.9|9005.1|9000.1|54
1614150000000|2021-02-24 07:00:00|9005.6|9000.6|9006.3|9001.3|9007.3|9002.3|9005.5|9000.5|169
1614150300000|2021-02-24 07:05:00|9006.1|9001.1|9004.1|8999.1|9006.9|9001.9|9003.3|8998.3|39
1614150600000|2021-02-24 07:10:00|9003.6|8998.6|9003.8|8998.8|9004.3|8999.3|9003.6|8998.6|30
1614150900000|2021-02-24 07:15:00|9003.9|8998.9|9004.8|8999.8|9005.1|9000.1|9003.1|8998.1|47
1614151200000|2021-02-24 07:20:00|9004.6|8999.6|9007.6|9002.6|9008.1|9003.1|9004.2|8999.2|45
1614151500000|2021-02-24 07:25:00|9007.5|9002.5|9006.3|9001.3|9008.1|9003.1|9006.3|9001.3|16
1614151800000|2021-02-24 07:30:00|9006.6|9001.6|9006.8|9001.8|9007.6|9002.6|9006.3|9001.3|11
1614152100000|2021-02-24 07:35:00|9007|9002|9006.6|9001.6|9007.6|9002.6|9004.6|8999.6|22
1614152400000|2021-02-24 07:40:00|9006.3|9001.3|9006.5|9001.5|9008.1|9003.1|9005.6|9000.6|28
1614152700000|2021-02-24 07:45:00|9006.3|9001.3|9006.1|9001.1|9006.8|9001.8|9005.3|9000.3|10
1614153000000|2021-02-24 07:50:00|9006|9001|9008.6|9003.6|9008.6|9003.6|9005.8|9000.8|48
1614153300000|2021-02-24 07:55:00|9008.8|9003.8|9007.8|9002.8|9009.3|9004.3|9007.7|9002.7|41
1614153600000|2021-02-24 08:00:00|9008.1|9003.1|9005.7|9000.7|9009.6|9004.6|9002.8|8997.8|188
1614153900000|2021-02-24 08:05:00|9005.5|9000.5|9003|8998|9005.5|9000.5|9001.8|8996.8|152
1614154200000|2021-02-24 08:10:00|9002.8|8997.8|9007.3|9002.3|9008.1|9003.1|9002.5|8997.5|80
1614154500000|2021-02-24 08:15:00|9007.5|9002.5|9005.5|9000.5|9010.6|9005.6|9005.1|9000.1|97
1614154800000|2021-02-24 08:20:00|9005.8|9000.8|9003.3|8998.3|9005.8|9000.8|9003|8998|85
1614155100000|2021-02-24 08:25:00|9003.5|8998.5|9005.1|9000.1|9005.1|9000.1|9003|8998|65
1614155400000|2021-02-24 08:30:00|9005|9000|9000.3|8995.3|9005.1|9000.1|8998.2|8993.2|134
1614155700000|2021-02-24 08:35:00|9000.5|8995.5|9003.3|8998.3|9003.6|8998.6|9000.3|8995.3|141
1614156000000|2021-02-24 08:40:00|9003.5|8998.5|9007.1|9002.1|9007.4|9002.4|9003.5|8998.5|76
1614156300000|2021-02-24 08:45:00|9007|9002|9004.1|8999.1|9007.1|9002.1|9003.1|8998.1|40
1614156600000|2021-02-24 08:50:00|9004|8999|9004.1|8999.1|9004.9|8999.9|9002.6|8997.6|44
1614156900000|2021-02-24 08:55:00|9004.3|8999.3|9004|8999|9005.6|9000.6|9003.1|8998.1|43
1614157200000|2021-02-24 09:00:00|9004.1|8999.1|9006.8|9001.8|9007.1|9002.1|9003.1|8998.1|45
1614157500000|2021-02-24 09:05:00|9007|9002|9005.9|9000.9|9007.1|9002.1|9004.5|8999.5|44
1614157800000|2021-02-24 09:10:00|9006.1|9001.1|9004.6|8999.6|9006.1|9001.1|9004.1|8999.1|38
1614158100000|2021-02-24 09:15:00|9004.9|8999.9|9001.6|8996.6|9005.1|9000.1|9001.6|8996.6|37
1614158400000|2021-02-24 09:20:00|9002|8997|9003.6|8998.6|9003.8|8998.8|9001|8996|33
1614158700000|2021-02-24 09:25:00|9003.7|8998.7|9003.3|8998.3|9004.8|8999.8|9002.3|8997.3|36
1614159000000|2021-02-24 09:30:00|9003.1|8998.1|9005.8|9000.8|9006.1|9001.1|9001.6|8996.6|36
1614159300000|2021-02-24 09:35:00|9005.6|9000.6|9008.6|9003.6|9009.6|9004.6|9005.6|9000.6|81
1614159600000|2021-02-24 09:40:00|9008.5|9003.5|9008.3|9003.3|9010.1|9005.1|9007.8|9002.8|56
1614159900000|2021-02-24 09:45:00|9008.1|9003.1|9008.6|9003.6|9010.1|9005.1|9007.8|9002.8|40
1614160200000|2021-02-24 09:50:00|9008.5|9003.5|9007.6|9002.6|9009.3|9004.3|9007.1|9002.1|28
1614160500000|2021-02-24 09:55:00|9007.5|9002.5|9008.1|9003.1|9009.1|9004.1|9007.5|9002.5|21
1614160800000|2021-02-24 10:00:00|9008.3|9003.3|9008.6|9003.6|9008.6|9003.6|9006.6|9001.6|21
1614161100000|2021-02-24 10:05:00|9008.7|9003.7|9009.1|9004.1|9010.2|9005.2|9008.6|9003.6|24
1614161400000|2021-02-24 10:10:00|9008.6|9003.6|9011.6|9006.6|9012.1|9007.1|9008.5|9003.5|37
1614161700000|2021-02-24 10:15:00|9011.5|9006.5|9014.6|9009.6|9014.6|9009.6|9011.3|9006.3|89
1614162000000|2021-02-24 10:20:00|9014.5|9009.5|9015.1|9010.1|9015.6|9010.6|9013.8|9008.8|36
1614162300000|2021-02-24 10:25:00|9015.3|9010.3|9015.6|9010.6|9016.4|9011.4|9014.9|9009.9|313
1614162600000|2021-02-24 10:30:00|9015.7|9010.7|9013.8|9008.8|9015.9|9010.9|9013.6|9008.6|37
1614162900000|2021-02-24 10:35:00|9013.6|9008.6|9015.6|9010.6|9016.4|9011.4|9013.6|9008.6|47
1614163200000|2021-02-24 10:40:00|9015.5|9010.5|9012.6|9007.6|9015.5|9010.5|9012.6|9007.6|57
1614163500000|2021-02-24 10:45:00|9012.8|9007.8|9013.4|9008.4|9013.9|9008.9|9012.1|9007.1|10
1614163800000|2021-02-24 10:50:00|9013.3|9008.3|9014.7|9009.7|9014.9|9009.9|9013.3|9008.3|14
1614164100000|2021-02-24 10:55:00|9014.9|9009.9|9012.4|9007.4|9014.9|9009.9|9012.4|9007.4|25
1614164400000|2021-02-24 11:00:00|9012.8|9007.8|9013.7|9008.7|9014.4|9009.4|9011.6|9006.6|41
1614164700000|2021-02-24 11:05:00|9013.9|9008.9|9014.1|9009.1|9015.4|9010.4|9013.6|9008.6|47
1614165000000|2021-02-24 11:10:00|9014.2|9009.2|9013.1|9008.1|9014.9|9009.9|9013.1|9008.1|20
1614165300000|2021-02-24 11:15:00|9012.8|9007.8|9014.3|9009.3|9014.6|9009.6|9012.6|9007.6|44
1614165600000|2021-02-24 11:20:00|9014.1|9009.1|9013.1|9008.1|9015.1|9010.1|9012.6|9007.6|107
1614165900000|2021-02-24 11:25:00|9013|9008|9012.1|9007.1|9014.1|9009.1|9011.1|9006.1|38
1614166200000|2021-02-24 11:30:00|9012.3|9007.3|9012.6|9007.6|9013.3|9008.3|9011.1|9006.1|14
1614166500000|2021-02-24 11:35:00|9012.3|9007.3|9011.6|9006.6|9012.8|9007.8|9011.6|9006.6|12
1614166800000|2021-02-24 11:40:00|9011.7|9006.7|9012.4|9007.4|9012.8|9007.8|9011.6|9006.6|19
1614167100000|2021-02-24 11:45:00|9012.6|9007.6|9011|9006|9012.6|9007.6|9010.6|9005.6|18
1614167400000|2021-02-24 11:50:00|9010.8|9005.8|9009.1|9004.1|9010.8|9005.8|9008.1|9003.1|77
1614167700000|2021-02-24 11:55:00|9009.4|9004.4|9010.8|9005.8|9011.3|9006.3|9008.8|9003.8|31
1614168000000|2021-02-24 12:00:00|9011|9006|9009.1|9004.1|9011.9|9006.9|9008.6|9003.6|67
1614168300000|2021-02-24 12:05:00|9009.2|9004.2|9008.6|9003.6|9009.6|9004.6|9008.1|9003.1|21
1614168600000|2021-02-24 12:10:00|9008.7|9003.7|9009.1|9004.1|9009.6|9004.6|9008.1|9003.1|19
1614168900000|2021-02-24 12:15:00|9009|9004|9008|9003|9009.1|9004.1|9006.6|9001.6|39
1614169200000|2021-02-24 12:20:00|9007.8|9002.8|9005|9000|9008.1|9003.1|9005|9000|55
1614169500000|2021-02-24 12:25:00|9004.8|8999.8|9005.2|9000.2|9006.8|9001.8|9004.6|8999.6|251
1614169800000|2021-02-24 12:30:00|9005.4|9000.4|9008.5|9003.5|9009|9004|9005.2|9000.2|54
1614170100000|2021-02-24 12:35:00|9008.7|9003.7|9009.1|9004.1|9011|9006|9008.2|9003.2|93
1614170400000|2021-02-24 12:40:00|9009.3|9004.3|9010.1|9005.1|9010.8|9005.8|9009.3|9004.3|43
1614170700000|2021-02-24 12:45:00|9010|9005|9011.5|9006.5|9011.6|9006.6|9009.5|9004.5|18
1614171000000|2021-02-24 12:50:00|9011.3|9006.3|9012.5|9007.5|9012.5|9007.5|9011|9006|54
1614171300000|2021-02-24 12:55:00|9012.4|9007.4|9016|9011|9016.6|9011.6|9012|9007|71
1614171600000|2021-02-24 13:00:00|9015.8|9010.8|9018.1|9013.1|9018.2|9013.2|9015|9010|163
1614171900000|2021-02-24 13:05:00|9018|9013|9021.8|9016.8|9022.5|9017.5|9017.5|9012.5|268
1614172200000|2021-02-24 13:10:00|9022.1|9017.1|9023.3|9018.3|9024.8|9019.8|9022.1|9017.1|142
1614172500000|2021-02-24 13:15:00|9023.4|9018.4|9032|9027|9032|9027|9023.3|9018.3|585
1614172800000|2021-02-24 13:20:00|9031.8|9026.8|9028.5|9023.5|9031.8|9026.8|9027.8|9022.8|394
1614173100000|2021-02-24 13:25:00|9028.6|9023.6|9026.5|9021.5|9028.8|9023.8|9024.3|9019.3|337
1614173400000|2021-02-24 13:30:00|9026.3|9021.3|9024.6|9019.6|9026.8|9021.8|9024|9019|112
1614173700000|2021-02-24 13:35:00|9024.8|9019.8|9021.6|9016.6|9026.8|9021.8|9021|9016|258
1614174000000|2021-02-24 13:40:00|9022|9017|9029.8|9024.8|9031.3|9026.3|9022|9017|206
1614174300000|2021-02-24 13:45:00|9030|9025|9036.3|9031.3|9036.8|9031.8|9028.3|9023.3|421
1614174600000|2021-02-24 13:50:00|9035.8|9030.8|9032.1|9027.1|9038.7|9033.7|9031.8|9026.8|330
1614174900000|2021-02-24 13:55:00|9031.8|9026.8|9032.1|9027.1|9035.3|9030.3|9031.8|9026.8|354
1614175200000|2021-02-24 14:00:00|9032.3|9027.3|9029.3|9024.3|9034.1|9029.1|9028.3|9023.3|109
1614175500000|2021-02-24 14:05:00|9029.4|9024.4|9027.9|9022.9|9030.8|9025.8|9027.3|9022.3|180
1614175800000|2021-02-24 14:10:00|9028.3|9023.3|9027|9022|9029.6|9024.6|9026.8|9021.8|77
1614176100000|2021-02-24 14:15:00|9026.8|9021.8|9029.5|9024.5|9030.3|9025.3|9026.8|9021.8|61
1614176400000|2021-02-24 14:20:00|9029.3|9024.3|9027.5|9022.5|9031.2|9026.2|9027.5|9022.5|116
1614176700000|2021-02-24 14:25:00|9027.3|9022.3|9031.8|9026.8|9032.3|9027.3|9027.3|9022.3|157
1614177000000|2021-02-24 14:30:00|9031.9|9026.9|9033.3|9028.3|9033.7|9028.7|9029.4|9024.4|153
1614177300000|2021-02-24 14:35:00|9033|9028|9031.6|9026.6|9033.8|9028.8|9030.3|9025.3|387
1614177600000|2021-02-24 14:40:00|9031.5|9026.5|9029.3|9024.3|9032.8|9027.8|9027.8|9022.8|116
1614177900000|2021-02-24 14:45:00|9029.6|9024.6|9032.3|9027.3|9033.8|9028.8|9028|9023|128
1614178200000|2021-02-24 14:50:00|9032.4|9027.4|9032.8|9027.8|9033.3|9028.3|9030.8|9025.8|128
1614178500000|2021-02-24 14:55:00|9033|9028|9030.5|9025.5|9034.3|9029.3|9030.5|9025.5|51
1614178800000|2021-02-24 15:00:00|9030.6|9025.6|9035.8|9030.8|9035.8|9030.8|9028.3|9023.3|154
1614179100000|2021-02-24 15:05:00|9035.5|9030.5|9037.2|9032.2|9038|9033|9034.2|9029.2|283
1614179400000|2021-02-24 15:10:00|9037.3|9032.3|9041.8|9036.8|9043.7|9038.7|9036.8|9031.8|1108
1614179700000|2021-02-24 15:15:00|9042.3|9037.3|9042.3|9037.3|9044|9039|9040.8|9035.8|374
1614180000000|2021-02-24 15:20:00|9042.1|9037.1|9033.6|9028.6|9042.6|9037.6|9033.3|9028.3|273
1614180300000|2021-02-24 15:25:00|9033.5|9028.5|9033.5|9028.5|9035.8|9030.8|9030.8|9025.8|217
1614180600000|2021-02-24 15:30:00|9033.8|9028.8|9034.8|9029.8|9036.8|9031.8|9032.8|9027.8|137
1614180900000|2021-02-24 15:35:00|9034.3|9029.3|9036.3|9031.3|9037.8|9032.8|9033.8|9028.8|102
1614181200000|2021-02-24 15:40:00|9036.5|9031.5|9035.3|9030.3|9037.8|9032.8|9034.5|9029.5|94
1614181500000|2021-02-24 15:45:00|9035.1|9030.1|9033.8|9028.8|9036.8|9031.8|9033.6|9028.6|97
1614181800000|2021-02-24 15:50:00|9033.9|9028.9|9036.8|9031.8|9037.8|9032.8|9032.3|9027.3|102
1614182100000|2021-02-24 15:55:00|9037|9032|9034.3|9029.3|9040|9035|9033.3|9028.3|165
1614182400000|2021-02-24 16:00:00|9034.1|9029.1|9034|9029|9035.3|9030.3|9031.8|9026.8|447
1614182700000|2021-02-24 16:05:00|9033.8|9028.8|9029.8|9024.8|9034.3|9029.3|9029.6|9024.6|94
1614183000000|2021-02-24 16:10:00|9030.2|9025.2|9030.5|9025.5|9032.3|9027.3|9029.8|9024.8|145
1614183300000|2021-02-24 16:15:00|9030.3|9025.3|9032.5|9027.5|9032.8|9027.8|9030.3|9025.3|51
1614183600000|2021-02-24 16:20:00|9032.2|9027.2|9029.3|9024.3|9032.3|9027.3|9028.8|9023.8|60
1614183900000|2021-02-24 16:25:00|9029.5|9024.5|9028.3|9023.3|9029.8|9024.8|9025.3|9020.3|212
1614184200000|2021-02-24 16:30:00|9028.5|9023.5|9026.5|9021.5|9028.6|9023.6|9025.8|9020.8|66
1614184500000|2021-02-24 16:35:00|9026.8|9021.8|9026.5|9021.5|9026.8|9021.8|9024.3|9019.3|61
1614184800000|2021-02-24 16:40:00|9026.3|9021.3|9029.3|9024.3|9029.3|9024.3|9026.3|9021.3|90
1614185100000|2021-02-24 16:45:00|9029.2|9024.2|9025.8|9020.8|9029.3|9024.3|9025.5|9020.5|60
1614185400000|2021-02-24 16:50:00|9026|9021|9026|9021|9026.5|9021.5|9024.5|9019.5|27
1614185700000|2021-02-24 16:55:00|9026.2|9021.2|9022.7|9017.7|9026.5|9021.5|9021.9|9016.9|104
1614186000000|2021-02-24 17:00:00|9022.5|9017.5|9022.7|9017.7|9023|9018|9021|9016|125
1614186300000|2021-02-24 17:05:00|9023|9018|9022|9017|9023|9018|9020.5|9015.5|71
1614186600000|2021-02-24 17:10:00|9021.9|9016.9|9020.5|9015.5|9022|9017|9020|9015|112
1614186900000|2021-02-24 17:15:00|9020.7|9015.7|9020.2|9015.2|9022|9017|9019.5|9014.5|21
1614187200000|2021-02-24 17:20:00|9020.3|9015.3|9018.9|9013.9|9020.5|9015.5|9018.5|9013.5|67
1614187500000|2021-02-24 17:25:00|9018.7|9013.7|9019|9014|9019.7|9014.7|9018.5|9013.5|80
1614187800000|2021-02-24 17:30:00|9018.9|9013.9|9017.8|9012.8|9019.3|9014.3|9017.5|9012.5|57
1614188100000|2021-02-24 17:35:00|9018|9013|9018.9|9013.9|9019|9014|9017.2|9012.2|74
1614188400000|2021-02-24 17:40:00|9018.7|9013.7|9018.5|9013.5|9019.5|9014.5|9017.5|9012.5|30
1614188700000|2021-02-24 17:45:00|9018.4|9013.4|9019.3|9014.3|9020.5|9015.5|9018|9013|38
1614189000000|2021-02-24 17:50:00|9019.4|9014.4|9018.5|9013.5|9019.5|9014.5|9017.8|9012.8|50
1614189300000|2021-02-24 17:55:00|9018.3|9013.3|9021.8|9016.8|9021.8|9016.8|9018.3|9013.3|89
1614189600000|2021-02-24 18:00:00|9021.7|9016.7|9023.3|9018.3|9023.5|9018.5|9020.8|9015.8|50
1614189900000|2021-02-24 18:05:00|9023.5|9018.5|9021.2|9016.2|9023.8|9018.8|9021.2|9016.2|40
1614190200000|2021-02-24 18:10:00|9020.8|9015.8|9021.7|9016.7|9022.8|9017.8|9020.8|9015.8|19
1614190500000|2021-02-24 18:15:00|9021.8|9016.8|9022.3|9017.3|9023.8|9018.8|9021.3|9016.3|20
1614190800000|2021-02-24 18:20:00|9022.2|9017.2|9021|9016|9022.8|9017.8|9020.8|9015.8|20
1614191100000|2021-02-24 18:25:00|9020.8|9015.8|9019.2|9014.2|9020.8|9015.8|9019.2|9014.2|19
1614191400000|2021-02-24 18:30:00|9018.8|9013.8|9018.8|9013.8|9019.8|9014.8|9018.5|9013.5|71
1614191700000|2021-02-24 18:35:00|9018.7|9013.7|9017.3|9012.3|9019.3|9014.3|9016.8|9011.8|72
1614192000000|2021-02-24 18:40:00|9017.5|9012.5|9017.3|9012.3|9018.2|9013.2|9016.8|9011.8|39
1614192300000|2021-02-24 18:45:00|9017.8|9012.8|9019.2|9014.2|9019.3|9014.3|9017.6|9012.6|19
1614192600000|2021-02-24 18:50:00|9019|9014|9020.3|9015.3|9020.3|9015.3|9018.5|9013.5|64
1614192900000|2021-02-24 18:55:00|9020|9015|9020.3|9015.3|9020.3|9015.3|9019.7|9014.7|14
1614193200000|2021-02-24 19:00:00|9020.2|9015.2|9019.8|9014.8|9021.3|9016.3|9019.5|9014.5|34
1614193500000|2021-02-24 19:05:00|9020|9015|9019.5|9014.5|9020.8|9015.8|9019.2|9014.2|31
1614193800000|2021-02-24 19:10:00|9019.4|9014.4|9018.3|9013.3|9019.5|9014.5|9017.8|9012.8|42
1614194100000|2021-02-24 19:15:00|9018.5|9013.5|9019.3|9014.3|9020.2|9015.2|9018.3|9013.3|28
1614194400000|2021-02-24 19:20:00|9019|9014|9016.8|9011.8|9019|9014|9016.8|9011.8|56
1614194700000|2021-02-24 19:25:00|9017.1|9012.1|9016.6|9011.6|9017.5|9012.5|9016.5|9011.5|12
1614195000000|2021-02-24 19:30:00|9016.8|9011.8|9017.3|9012.3|9017.3|9012.3|9016.3|9011.3|24
1614195300000|2021-02-24 19:35:00|9017.5|9012.5|9016.8|9011.8|9017.5|9012.5|9016.5|9011.5|11
1614195600000|2021-02-24 19:40:00|9017|9012|9016.8|9011.8|9017.3|9012.3|9016.5|9011.5|20
1614195900000|2021-02-24 19:45:00|9017|9012|9019.2|9014.2|9019.3|9014.3|9016.8|9011.8|54
1614196200000|2021-02-24 19:50:00|9019|9014|9018.3|9013.3|9019|9014|9018.2|9013.2|10
1614196500000|2021-02-24 19:55:00|9018.6|9013.6|9017.8|9012.8|9018.6|9013.6|9017.3|9012.3|46
1614196800000|2021-02-24 20:00:00|9017.9|9012.9|9016.5|9011.5|9018|9013|9016.5|9011.5|53
1614197100000|2021-02-24 20:05:00|9016.4|9011.4|9013.2|9008.2|9016.4|9011.4|9013|9008|351
1614197400000|2021-02-24 20:10:00|9013|9008|9012.3|9007.3|9013.3|9008.3|9012|9007|51
1614197700000|2021-02-24 20:15:00|9012.2|9007.2|9013.2|9008.2|9013.3|9008.3|9012|9007|27
1614198000000|2021-02-24 20:20:00|9013.3|9008.3|9011.8|9006.8|9013.3|9008.3|9011.2|9006.2|82
1614198300000|2021-02-24 20:25:00|9011.7|9006.7|9010.2|9005.2|9011.8|9006.8|9009.5|9004.5|45
1614198600000|2021-02-24 20:30:00|9010.3|9005.3|9009|9004|9010.3|9005.3|9009|9004|26
1614198900000|2021-02-24 20:35:00|9009.3|9004.3|9007.3|9002.3|9009.5|9004.5|9007|9002|40
1614199200000|2021-02-24 20:40:00|9007.2|9002.2|9005.3|9000.3|9007.3|9002.3|9005|9000|70
1614199500000|2021-02-24 20:45:00|9005.7|9000.7|9005.6|9000.6|9006.8|9001.8|9005.2|9000.2|69
1614199800000|2021-02-24 20:50:00|9005.5|9000.5|9005|9000|9005.8|9000.8|9005|9000|31
1614200100000|2021-02-24 20:55:00|9005.2|9000.2|9005.3|9000.3|9005.3|9000.3|9004|8999|60
1614200400000|2021-02-24 21:00:00|9005|9000|9006.5|9001.5|9007.3|9002.3|9005|9000|60
1614200700000|2021-02-24 21:05:00|9006.2|9001.2|9005.8|9000.8|9006.2|9001.2|9005.5|9000.5|7
1614201000000|2021-02-24 21:10:00|9005.7|9000.7|9003.5|8998.5|9005.8|9000.8|9003.5|8998.5|41
1614201300000|2021-02-24 21:15:00|9003.7|8998.7|9003.5|8998.5|9003.7|8998.7|9002.8|8997.8|12
1614201600000|2021-02-24 21:20:00|9003.3|8998.3|9001.8|8996.8|9003.3|8998.3|9001.8|8996.8|33
1614201900000|2021-02-24 21:25:00|9002|8997|9002.8|8997.8|9003.3|8998.3|9001.8|8996.8|23
1614202200000|2021-02-24 21:30:00|9002.7|8997.7|9001.2|8996.2|9002.7|8997.7|9001.2|8996.2|25
1614202500000|2021-02-24 21:35:00|9001.3|8996.3|9003|8998|9003.7|8998.7|9000.3|8995.3|31
1614202800000|2021-02-24 21:40:00|9002.8|8997.8|9003.8|8998.8|9003.8|8998.8|9002.7|8997.7|11
1614203100000|2021-02-24 21:45:00|9003.7|8998.7|9002.8|8997.8|9003.7|8998.7|9002.2|8997.2|69
1614203400000|2021-02-24 21:50:00|9002.7|8997.7|9002.8|8997.8|9002.8|8997.8|9002.5|8997.5|6
1614203700000|2021-02-24 21:55:00|9002.7|8997.7|9003.1|8996.1|9003.3|8997.9|9002|8996|55
1614214800000|2021-02-25 01:00:00|9008.7|9003.7|9009.2|9004.2|9009.7|9004.7|9006.9|9001.9|85
1614215100000|2021-02-25 01:05:00|9009.3|9004.3|9011.6|9006.6|9013.7|9008.7|9009.2|9004.2|44
1614215400000|2021-02-25 01:10:00|9011.2|9006.2|9010.6|9005.6|9011.5|9006.5|9009.7|9004.7|72
1614215700000|2021-02-25 01:15:00|9010.9|9005.9|9010.8|9005.8|9011.8|9006.8|9010.5|9005.5|286
1614216000000|2021-02-25 01:20:00|9010.9|9005.9|9012.1|9007.1|9012.4|9007.4|9010.8|9005.8|139
1614216300000|2021-02-25 01:25:00|9011.8|9006.8|9012.1|9007.1|9014.1|9009.1|9011.6|9006.6|19
1614216600000|2021-02-25 01:30:00|9012.3|9007.3|9011.1|9006.1|9012.8|9007.8|9010.8|9005.8|41
1614216900000|2021-02-25 01:35:00|9011.5|9006.5|9013.8|9008.8|9013.8|9008.8|9011.4|9006.4|238
1614217200000|2021-02-25 01:40:00|9013.9|9008.9|9014.5|9009.5|9014.8|9009.8|9013.9|9008.9|188
1614217500000|2021-02-25 01:45:00|9014.7|9009.7|9013.8|9008.8|9014.7|9009.7|9013.8|9008.8|161
1614217800000|2021-02-25 01:50:00|9014.1|9009.1|9014.7|9009.7|9014.7|9009.7|9013.8|9008.8|65
1614218100000|2021-02-25 01:55:00|9014.8|9009.8|9016.2|9011.2|9016.4|9011.4|9014.3|9009.3|62
1614218400000|2021-02-25 02:00:00|9016|9011|9015.2|9010.2|9016|9011|9014.7|9009.7|34
1614218700000|2021-02-25 02:05:00|9015.3|9010.3|9015.9|9010.9|9016.4|9011.4|9015.3|9010.3|27
1614219000000|2021-02-25 02:10:00|9015.8|9010.8|9014.9|9009.9|9015.9|9010.9|9014.4|9009.4|14
1614219300000|2021-02-25 02:15:00|9015.1|9010.1|9013.4|9008.4|9015.2|9010.2|9013.4|9008.4|40
1614219600000|2021-02-25 02:20:00|9013.2|9008.2|9011.4|9006.4|9013.2|9008.2|9011.1|9006.1|64
1614219900000|2021-02-25 02:25:00|9011.8|9006.8|9010.7|9005.7|9011.9|9006.9|9010.1|9005.1|53
1614220200000|2021-02-25 02:30:00|9010.5|9005.5|9010.9|9005.9|9011.2|9006.2|9010|9005|11
1614220500000|2021-02-25 02:35:00|9010.7|9005.7|9012.3|9007.3|9012.3|9007.3|9010.4|9005.4|21
1614220800000|2021-02-25 02:40:00|9012.5|9007.5|9013.4|9008.4|9013.4|9008.4|9011.9|9006.9|33
1614221100000|2021-02-25 02:45:00|9013.3|9008.3|9013.5|9008.5|9013.7|9008.7|9012.8|9007.8|12
1614221400000|2021-02-25 02:50:00|9013.7|9008.7|9013.4|9008.4|9014.2|9009.2|9013.2|9008.2|61
1614221700000|2021-02-25 02:55:00|9013.5|9008.5|9012.7|9007.7|9014|9009|9012.4|9007.4|14
1614222000000|2021-02-25 03:00:00|9012.9|9007.9|9011.9|9006.9|9012.9|9007.9|9011.4|9006.4|104
1614222300000|2021-02-25 03:05:00|9011.8|9006.8|9011.6|9006.6|9011.9|9006.9|9011.3|9006.3|4
1614222600000|2021-02-25 03:10:00|9011.8|9006.8|9011.3|9006.3|9012.6|9007.6|9011.3|9006.3|21
1614222900000|2021-02-25 03:15:00|9010.6|9005.6|9010.5|9005.5|9011|9006|9010.4|9005.4|22
1614223200000|2021-02-25 03:20:00|9010.7|9005.7|9009.4|9004.4|9010.7|9005.7|9009.2|9004.2|19
1614223500000|2021-02-25 03:25:00|9009.1|9004.1|9009.6|9004.6|9010|9005|9008.5|9003.5|29
1614223800000|2021-02-25 03:30:00|9009.4|9004.4|9009.4|9004.4|9010.8|9005.8|9009.3|9004.3|40
1614224100000|2021-02-25 03:35:00|9009.3|9004.3|9008.9|9003.9|9009.4|9004.4|9008.9|9003.9|14
1614224400000|2021-02-25 03:40:00|9009.1|9004.1|9008.4|9003.4|9009.2|9004.2|9008.4|9003.4|3
1614224700000|2021-02-25 03:45:00|9008.6|9003.6|9009.4|9004.4|9009.4|9004.4|9008.4|9003.4|6
1614225000000|2021-02-25 03:50:00|9009.2|9004.2|9007.9|9002.9|9009.2|9004.2|9007.9|9002.9|12
1614225300000|2021-02-25 03:55:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9006.4|9001.4|26
1614225600000|2021-02-25 04:00:00|9006.6|9001.6|9006.6|9001.6|9006.9|9001.9|9005.8|9000.8|339
1614225900000|2021-02-25 04:05:00|9006.5|9001.5|9006.5|9001.5|9007.4|9002.4|9006.3|9001.3|29
1614226200000|2021-02-25 04:10:00|9006.3|9001.3|9005.3|9000.3|9006.6|9001.6|9005.3|9000.3|2
1614226500000|2021-02-25 04:15:00|9005.1|9000.1|9001.8|8996.8|9005.3|9000.3|9001.8|8996.8|56
1614226800000|2021-02-25 04:20:00|9001.9|8996.9|9001.6|8996.6|9002.6|8997.6|9001|8996|34
1614227100000|2021-02-25 04:25:00|9001.5|8996.5|9002.1|8997.1|9002.1|8997.1|9000.6|8995.6|5
1614227400000|2021-02-25 04:30:00|9002.3|8997.3|9002.9|8997.9|9003.2|8998.2|9001.9|8996.9|138
1614227700000|2021-02-25 04:35:00|9003.1|8998.1|9003.4|8998.4|9004.1|8999.1|9002.9|8997.9|40
1614228000000|2021-02-25 04:40:00|9003.1|8998.1|9002.5|8997.5|9003.2|8998.2|9002.4|8997.4|23
1614228300000|2021-02-25 04:45:00|9002.7|8997.7|9001.7|8996.7|9003.2|8998.2|9001.7|8996.7|11
1614228600000|2021-02-25 04:50:00|9001.9|8996.9|9000.4|8995.4|9002.1|8997.1|9000.1|8995.1|55
1614228900000|2021-02-25 04:55:00|9000.3|8995.3|9000.9|8995.9|9000.9|8995.9|8999.8|8994.8|32
1614229200000|2021-02-25 05:00:00|9000.6|8995.6|9000.7|8995.7|9000.9|8995.9|9000.1|8995.1|10
1614229500000|2021-02-25 05:05:00|9000.8|8995.8|8999.6|8994.6|9000.9|8995.9|8999.6|8994.6|32
1614229800000|2021-02-25 05:10:00|8999.8|8994.8|8999.3|8994.3|9000.1|8995.1|8997.1|8992.1|52
1614230100000|2021-02-25 05:15:00|8999.1|8994.1|8996|8991|8999.3|8994.3|8996|8991|229
1614230400000|2021-02-25 05:20:00|8996.2|8991.2|8996.2|8991.2|8996.8|8991.8|8996|8991|28
1614230700000|2021-02-25 05:25:00|8996.3|8991.3|8996.3|8991.3|8996.8|8991.8|8995.5|8990.5|20
1614231000000|2021-02-25 05:30:00|8996.1|8991.1|8997.7|8992.7|8997.7|8992.7|8996.1|8991.1|42
1614231300000|2021-02-25 05:35:00|8997.6|8992.6|8997.6|8992.6|8997.7|8992.7|8997.6|8992.6|3
1614231600000|2021-02-25 05:40:00|8997.3|8992.3|8997.2|8992.2|8997.6|8992.6|8996.3|8991.3|25
1614231900000|2021-02-25 05:45:00|8997.4|8992.4|8997.9|8992.9|8998.2|8993.2|8997.4|8992.4|9
1614232200000|2021-02-25 05:50:00|8997.6|8992.6|8999.4|8994.4|8999.4|8994.4|8997.6|8992.6|33
1614232500000|2021-02-25 05:55:00|8999.3|8994.3|8999.6|8994.6|8999.9|8994.9|8998.5|8993.5|53
1614232800000|2021-02-25 06:00:00|8999.3|8994.3|8998.3|8993.3|8999.4|8994.4|8997.6|8992.6|46
1614233100000|2021-02-25 06:05:00|8998.4|8993.4|9001.1|8996.1|9001.4|8996.4|8998.4|8993.4|39
1614233400000|2021-02-25 06:10:00|9000.9|8995.9|9000.9|8995.9|9001.4|8996.4|9000.6|8995.6|13
1614233700000|2021-02-25 06:15:00|9001.1|8996.1|9000.9|8995.9|9001.2|8996.2|9000.6|8995.6|2
1614234000000|2021-02-25 06:20:00|9000.8|8995.8|9000.9|8995.9|9002.4|8997.4|9000.6|8995.6|27
1614234300000|2021-02-25 06:25:00|9001.4|8996.4|8999.3|8994.3|9001.4|8996.4|8999.1|8994.1|13
1614234600000|2021-02-25 06:30:00|8999.4|8994.4|9000.4|8995.4|9000.9|8995.9|8998.9|8993.9|14
1614234900000|2021-02-25 06:35:00|9000.3|8995.3|9000.6|8995.6|9002.1|8997.1|9000.3|8995.3|38
1614235200000|2021-02-25 06:40:00|9000.4|8995.4|9000.1|8995.1|9001.2|8996.2|8999.9|8994.9|56
1614235500000|2021-02-25 06:45:00|9000.2|8995.2|8999.2|8994.2|9001.1|8996.1|8999.1|8994.1|26
1614235800000|2021-02-25 06:50:00|8999.1|8994.1|8998.9|8993.9|8999.4|8994.4|8998.9|8993.9|24
1614236100000|2021-02-25 06:55:00|8999.1|8994.1|8998.2|8993.2|8999.2|8994.2|8997.9|8992.9|11
1614236400000|2021-02-25 07:00:00|8998.6|8993.6|9000.6|8995.6|9001.2|8996.2|8998.6|8993.6|47
1614236700000|2021-02-25 07:05:00|9000.4|8995.4|9002.2|8997.2|9002.2|8997.2|8999.9|8994.9|24
1614237000000|2021-02-25 07:10:00|9002.6|8997.6|9002.9|8997.9|9004.1|8999.1|9002.4|8997.4|89
1614237300000|2021-02-25 07:15:00|9003.1|8998.1|9003.4|8998.4|9004.2|8999.2|9001.9|8996.9|26
1614237600000|2021-02-25 07:20:00|9003.3|8998.3|9005.2|9000.2|9005.2|9000.2|9002.9|8997.9|25
1614237900000|2021-02-25 07:25:00|9005.1|9000.1|9006.9|9001.9|9006.9|9001.9|9004.8|8999.8|18
1614238200000|2021-02-25 07:30:00|9006.8|9001.8|9005.9|9000.9|9006.8|9001.8|9003.1|8998.1|55
1614238500000|2021-02-25 07:35:00|9006.1|9001.1|9008.2|9003.2|9009.2|9004.2|9005.8|9000.8|87
1614238800000|2021-02-25 07:40:00|9008.1|9003.1|9006.7|9001.7|9008.2|9003.2|9005.6|9000.6|17
1614239100000|2021-02-25 07:45:00|9006.9|9001.9|9005.1|9000.1|9007.9|9002.9|9004.7|8999.7|21
1614239400000|2021-02-25 07:50:00|9004.9|8999.9|9001.7|8996.7|9005.2|9000.2|9001.3|8996.3|49
1614239700000|2021-02-25 07:55:00|9001.9|8996.9|8996.4|8991.4|9002.7|8997.7|8995.9|8990.9|168
1614240000000|2021-02-25 08:00:00|8996.8|8991.8|8994.1|8989.1|8996.8|8991.8|8993.9|8988.9|125
1614240300000|2021-02-25 08:05:00|8994.5|8989.5|8992.6|8987.6|8994.5|8989.5|8992.4|8987.4|74
1614240600000|2021-02-25 08:10:00|8992.4|8987.4|8991.7|8986.7|8994.2|8989.2|8990.1|8985.1|135
1614240900000|2021-02-25 08:15:00|8991.6|8986.6|8993.2|8988.2|8993.2|8988.2|8990.6|8985.6|75
1614241200000|2021-02-25 08:20:00|8993.1|8988.1|8993.1|8988.1|8993.7|8988.7|8991.7|8986.7|45
1614241500000|2021-02-25 08:25:00|8993.2|8988.2|8994.2|8989.2|8994.2|8989.2|8989.9|8984.9|202
1614241800000|2021-02-25 08:30:00|8994.1|8989.1|8995.9|8990.9|8997.1|8992.1|8994.1|8989.1|124
1614242100000|2021-02-25 08:35:00|8995.8|8990.8|8992.1|8987.1|8995.8|8990.8|8990.9|8985.9|136
1614242400000|2021-02-25 08:40:00|8991.9|8986.9|8994.7|8989.7|8995.4|8990.4|8991.9|8986.9|86
1614242700000|2021-02-25 08:45:00|8995.1|8990.1|8993.7|8988.7|8995.9|8990.9|8991.7|8986.7|38
1614243000000|2021-02-25 08:50:00|8993.6|8988.6|8988.7|8983.7|8993.6|8988.6|8986.4|8981.4|140
1614243300000|2021-02-25 08:55:00|8988.5|8983.5|8986.4|8981.4|8989.5|8984.5|8986.2|8981.2|250
1614243600000|2021-02-25 09:00:00|8986.5|8981.5|8986.7|8981.7|8989|8984|8986.3|8981.3|255
1614243900000|2021-02-25 09:05:00|8986.6|8981.6|8984.2|8979.2|8987.2|8982.2|8983.8|8978.8|73
1614244200000|2021-02-25 09:10:00|8984.3|8979.3|8980|8975|8984.5|8979.5|8979.5|8974.5|197
1614244500000|2021-02-25 09:15:00|8980.1|8975.1|8980.1|8975.1|8981.9|8976.9|8979|8974|119
1614244800000|2021-02-25 09:20:00|8980|8975|8983.4|8978.4|8984.2|8979.2|8978.8|8973.8|129
1614245100000|2021-02-25 09:25:00|8983.3|8978.3|8982|8977|8984.4|8979.4|8980.4|8975.4|98
1614245400000|2021-02-25 09:30:00|8981.8|8976.8|8982.4|8977.4|8983.3|8978.3|8980.9|8975.9|84
1614245700000|2021-02-25 09:35:00|8982.3|8977.3|8982.3|8977.3|8982.8|8977.8|8981.8|8976.8|65
1614246000000|2021-02-25 09:40:00|8982.2|8977.2|8981.1|8976.1|8982.4|8977.4|8980.7|8975.7|112
1614246300000|2021-02-25 09:45:00|8981.2|8976.2|8981.3|8976.3|8983.4|8978.4|8981.1|8976.1|84
1614246600000|2021-02-25 09:50:00|8981.1|8976.1|8980.8|8975.8|8982.4|8977.4|8980.5|8975.5|58
1614246900000|2021-02-25 09:55:00|8980.5|8975.5|8977.8|8972.8|8980.6|8975.6|8976.8|8971.8|113
1614247200000|2021-02-25 10:00:00|8977.9|8972.9|8979.9|8974.9|8979.9|8974.9|8977.1|8972.1|105
1614247500000|2021-02-25 10:05:00|8979.8|8974.8|8978.6|8973.6|8980.4|8975.4|8978.2|8973.2|128
1614247800000|2021-02-25 10:10:00|8978.7|8973.7|8977|8972|8979.4|8974.4|8976.3|8971.3|66
1614248100000|2021-02-25 10:15:00|8977.2|8972.2|8977.8|8972.8|8978.7|8973.7|8976.9|8971.9|52
1614248400000|2021-02-25 10:20:00|8977.6|8972.6|8975.4|8970.4|8977.7|8972.7|8974.8|8969.8|352
1614248700000|2021-02-25 10:25:00|8975.6|8970.6|8976.6|8971.6|8977.4|8972.4|8975.1|8970.1|47
1614249000000|2021-02-25 10:30:00|8976.7|8971.7|8974.8|8969.8|8976.9|8971.9|8973.2|8968.2|202
1614249300000|2021-02-25 10:35:00|8974.9|8969.9|8973.9|8968.9|8974.9|8969.9|8973.5|8968.5|66
1614249600000|2021-02-25 10:40:00|8973.8|8968.8|8976.9|8971.9|8977.3|8972.3|8973.8|8968.8|116
1614249900000|2021-02-25 10:45:00|8976.8|8971.8|8979.6|8974.6|8979.9|8974.9|8974.8|8969.8|153
1614250200000|2021-02-25 10:50:00|8979.5|8974.5|8974.8|8969.8|8979.5|8974.5|8974.8|8969.8|117
1614250500000|2021-02-25 10:55:00|8974.6|8969.6|8974.4|8969.4|8975.9|8970.9|8974.4|8969.4|75
1614250800000|2021-02-25 11:00:00|8974.3|8969.3|8971.4|8966.4|8974.4|8969.4|8970.6|8965.6|126
1614251100000|2021-02-25 11:05:00|8971.3|8966.3|8972.2|8967.2|8972.3|8967.3|8970.6|8965.6|100
1614251400000|2021-02-25 11:10:00|8972.4|8967.4|8970.4|8965.4|8973.2|8968.2|8970.3|8965.3|76
1614251700000|2021-02-25 11:15:00|8970.3|8965.3|8970.9|8965.9|8971.2|8966.2|8969.5|8964.5|82
1614252000000|2021-02-25 11:20:00|8970.8|8965.8|8972.4|8967.4|8973.2|8968.2|8970.1|8965.1|30
1614252300000|2021-02-25 11:25:00|8972.5|8967.5|8973.2|8968.2|8973.9|8968.9|8972|8967|67
1614252600000|2021-02-25 11:30:00|8973.1|8968.1|8977.4|8972.4|8978.1|8973.1|8973.1|8968.1|75
1614252900000|2021-02-25 11:35:00|8977.3|8972.3|8977.8|8972.8|8978.1|8973.1|8975.9|8970.9|49
1614253200000|2021-02-25 11:40:00|8977.5|8972.5|8979.4|8974.4|8980.4|8975.4|8975.9|8970.9|155
1614253500000|2021-02-25 11:45:00|8979.3|8974.3|8981.9|8976.9|8982.4|8977.4|8979|8974|296
1614253800000|2021-02-25 11:50:00|8981.6|8976.6|8978.9|8973.9|8981.9|8976.9|8978.9|8973.9|63
1614254100000|2021-02-25 11:55:00|8979.1|8974.1|8978.4|8973.4|8980.6|8975.6|8977.8|8972.8|53
1614254400000|2021-02-25 12:00:00|8978.3|8973.3|8977.7|8972.7|8980.1|8975.1|8977.3|8972.3|46
1614254700000|2021-02-25 12:05:00|8977.6|8972.6|8980.2|8975.2|8980.6|8975.6|8977.6|8972.6|59
1614255000000|2021-02-25 12:10:00|8980.4|8975.4|8976.6|8971.6|8981.1|8976.1|8976.6|8971.6|71
1614255300000|2021-02-25 12:15:00|8976.8|8971.8|8975.6|8970.6|8977.9|8972.9|8974.2|8969.2|115
1614255600000|2021-02-25 12:20:00|8975.7|8970.7|8976.3|8971.3|8977.1|8972.1|8974.6|8969.6|45
1614255900000|2021-02-25 12:25:00|8976.1|8971.1|8976.1|8971.1|8978.6|8973.6|8975.1|8970.1|64
1614256200000|2021-02-25 12:30:00|8976.4|8971.4|8974.4|8969.4|8976.6|8971.6|8974.2|8969.2|48
1614256500000|2021-02-25 12:35:00|8974.7|8969.7|8975.4|8970.4|8976.4|8971.4|8974.3|8969.3|59
1614256800000|2021-02-25 12:40:00|8975.1|8970.1|8975.9|8970.9|8977.4|8972.4|8974.4|8969.4|52
1614257100000|2021-02-25 12:45:00|8975.8|8970.8|8977.1|8972.1|8977.6|8972.6|8975.4|8970.4|48
1614257400000|2021-02-25 12:50:00|8977.2|8972.2|8976.6|8971.6|8977.4|8972.4|8975.8|8970.8|37
1614257700000|2021-02-25 12:55:00|8976.8|8971.8|8979.1|8974.1|8979.3|8974.3|8976.1|8971.1|118
1614258000000|2021-02-25 13:00:00|8979|8974|8975.4|8970.4|8979.1|8974.1|8974.1|8969.1|109
1614258300000|2021-02-25 13:05:00|8975.7|8970.7|8976.1|8971.1|8976.2|8971.2|8973.6|8968.6|32
1614258600000|2021-02-25 13:10:00|8976.2|8971.2|8978.7|8973.7|8978.7|8973.7|8976.1|8971.1|54
1614258900000|2021-02-25 13:15:00|8978.6|8973.6|8977.7|8972.7|8978.7|8973.7|8975.6|8970.6|69
1614259200000|2021-02-25 13:20:00|8978|8973|8978.2|8973.2|8978.7|8973.7|8977.4|8972.4|51
1614259500000|2021-02-25 13:25:00|8978.6|8973.6|8981.7|8976.7|8982.4|8977.4|8978.6|8973.6|37
1614259800000|2021-02-25 13:30:00|8981.8|8976.8|8981.1|8976.1|8984.1|8979.1|8979.7|8974.7|151
1614260100000|2021-02-25 13:35:00|8980.9|8975.9|8979.7|8974.7|8981.3|8976.3|8977.2|8972.2|101
1614260400000|2021-02-25 13:40:00|8979.6|8974.6|8979.4|8974.4|8980.7|8975.7|8977.6|8972.6|100
1614260700000|2021-02-25 13:45:00|8979.6|8974.6|8975.2|8970.2|8979.7|8974.7|8972.4|8967.4|261
1614261000000|2021-02-25 13:50:00|8975.4|8970.4|8981.2|8976.2|8981.2|8976.2|8975.4|8970.4|147
1614261300000|2021-02-25 13:55:00|8981.7|8976.7|8986.7|8981.7|8987.2|8982.2|8980.9|8975.9|526
1614261600000|2021-02-25 14:00:00|8986.5|8981.5|8985.2|8980.2|8989|8984|8983.7|8978.7|283
1614261900000|2021-02-25 14:05:00|8985.3|8980.3|8984.7|8979.7|8989.2|8984.2|8984.4|8979.4|238
1614262200000|2021-02-25 14:10:00|8984.5|8979.5|8986|8981|8986.8|8981.8|8984.1|8979.1|135
1614262500000|2021-02-25 14:15:00|8986.2|8981.2|8984.7|8979.7|8987.2|8982.2|8984.3|8979.3|51
1614262800000|2021-02-25 14:20:00|8984.6|8979.6|8983.3|8978.3|8985.7|8980.7|8983.3|8978.3|130
1614263100000|2021-02-25 14:25:00|8983.5|8978.5|8980.5|8975.5|8983.7|8978.7|8978.2|8973.2|140
1614263400000|2021-02-25 14:30:00|8980.7|8975.7|8980.1|8975.1|8982.2|8977.2|8977.2|8972.2|341
1614263700000|2021-02-25 14:35:00|8979.9|8974.9|8975.2|8970.2|8980.7|8975.7|8974.7|8969.7|166
1614264000000|2021-02-25 14:40:00|8975|8970|8970.7|8965.7|8975.2|8970.2|8969.4|8964.4|237
1614264300000|2021-02-25 14:45:00|8970.4|8965.4|8973.6|8968.6|8974.1|8969.1|8968.4|8963.4|358
1614264600000|2021-02-25 14:50:00|8973.2|8968.2|8971.7|8966.7|8974.1|8969.1|8970.1|8965.1|104
1614264900000|2021-02-25 14:55:00|8971.9|8966.9|8969.7|8964.7|8972.1|8967.1|8968.5|8963.5|130
1614265200000|2021-02-25 15:00:00|8969.9|8964.9|8973.6|8968.6|8975.1|8970.1|8969|8964|144
1614265500000|2021-02-25 15:05:00|8973.4|8968.4|8982.8|8977.8|8983.1|8978.1|8973.2|8968.2|355
1614265800000|2021-02-25 15:10:00|8982.6|8977.6|8980.6|8975.6|8983.1|8978.1|8978.6|8973.6|287
1614266100000|2021-02-25 15:15:00|8980.8|8975.8|8976.3|8971.3|8982.8|8977.8|8976.1|8971.1|161
1614266400000|2021-02-25 15:20:00|8976.1|8971.1|8975.3|8970.3|8976.1|8971.1|8970.1|8965.1|242
1614266700000|2021-02-25 15:25:00|8975.1|8970.1|8976.9|8971.9|8979.9|8974.9|8974.9|8969.9|378
1614267000000|2021-02-25 15:30:00|8977.1|8972.1|8980.9|8975.9|8981.6|8976.6|8976.8|8971.8|278
1614267300000|2021-02-25 15:35:00|8980.6|8975.6|8982.2|8977.2|8984.1|8979.1|8979.6|8974.6|480
1614267600000|2021-02-25 15:40:00|8982.4|8977.4|8981.1|8976.1|8984.4|8979.4|8980.6|8975.6|240
1614267900000|2021-02-25 15:45:00|8981.4|8976.4|8983.1|8978.1|8985.6|8980.6|8981.4|8976.4|281
1614268200000|2021-02-25 15:50:00|8983.2|8978.2|8982.4|8977.4|8985.1|8980.1|8981.1|8976.1|112
1614268500000|2021-02-25 15:55:00|8982.6|8977.6|8983.8|8978.8|8984.6|8979.6|8980.6|8975.6|147
1614268800000|2021-02-25 16:00:00|8983.6|8978.6|8986.7|8981.7|8987.6|8982.6|8983.6|8978.6|257
1614269100000|2021-02-25 16:05:00|8986.9|8981.9|8984.1|8979.1|8988.9|8983.9|8983.6|8978.6|86
1614269400000|2021-02-25 16:10:00|8983.9|8978.9|8982.6|8977.6|8986.3|8981.3|8981.7|8976.7|143
1614269700000|2021-02-25 16:15:00|8982.5|8977.5|8982.6|8977.6|8985.1|8980.1|8981.1|8976.1|74
1614270000000|2021-02-25 16:20:00|8982.4|8977.4|8984.2|8979.2|8985.2|8980.2|8981.6|8976.6|99
1614270300000|2021-02-25 16:25:00|8984.4|8979.4|8983.7|8978.7|8985.4|8980.4|8982.1|8977.1|68
1614270600000|2021-02-25 16:30:00|8983.9|8978.9|8985.9|8980.9|8986.4|8981.4|8982.6|8977.6|62
1614270900000|2021-02-25 16:35:00|8986.1|8981.1|8986.1|8981.1|8988.1|8983.1|8985.6|8980.6|69
1614271200000|2021-02-25 16:40:00|8986.2|8981.2|8986.1|8981.1|8987.6|8982.6|8984.7|8979.7|57
1614271500000|2021-02-25 16:45:00|8985.8|8980.8|8989.5|8984.5|8989.5|8984.5|8985.5|8980.5|99
1614271800000|2021-02-25 16:50:00|8989.4|8984.4|8982.1|8977.1|8990.1|8985.1|8981.6|8976.6|166
1614272100000|2021-02-25 16:55:00|8982.2|8977.2|8984.6|8979.6|8986.4|8981.4|8981.1|8976.1|123
1614272400000|2021-02-25 17:00:00|8984.9|8979.9|8984.4|8979.4|8986.6|8981.6|8984.1|8979.1|151
1614272700000|2021-02-25 17:05:00|8984.6|8979.6|8983.4|8978.4|8986.1|8981.1|8982.6|8977.6|45
1614273000000|2021-02-25 17:10:00|8983.3|8978.3|8981.6|8976.6|8984.5|8979.5|8980.6|8975.6|86
1614273300000|2021-02-25 17:15:00|8981.5|8976.5|8980.9|8975.9|8982.2|8977.2|8979.8|8974.8|72
1614273600000|2021-02-25 17:20:00|8981.1|8976.1|8984.1|8979.1|8985.6|8980.6|8980.1|8975.1|110
1614273900000|2021-02-25 17:25:00|8983.8|8978.8|8986.4|8981.4|8987.6|8982.6|8983.7|8978.7|79
1614274200000|2021-02-25 17:30:00|8986.1|8981.1|8987.9|8982.9|8989.1|8984.1|8985.4|8980.4|150
1614274500000|2021-02-25 17:35:00|8988|8983|8990.9|8985.9|8993.4|8988.4|8987.6|8982.6|171
1614274800000|2021-02-25 17:40:00|8991|8986|8990.1|8985.1|8992.4|8987.4|8989.6|8984.6|151
1614275100000|2021-02-25 17:45:00|8990|8985|8988.9|8983.9|8991.6|8986.6|8988.2|8983.2|90
1614275400000|2021-02-25 17:50:00|8989|8984|8994.1|8989.1|8994.4|8989.4|8989|8984|87
1614275700000|2021-02-25 17:55:00|8994.2|8989.2|8998.7|8993.7|8999.6|8994.6|8993.4|8988.4|850
1614276000000|2021-02-25 18:00:00|8998.6|8993.6|9010.1|9005.1|9010.6|9005.6|8997.9|8992.9|1047
1614276300000|2021-02-25 18:05:00|9009.9|9004.9|9012.6|9007.6|9014.4|9009.4|9009.6|9004.6|730
1614276600000|2021-02-25 18:10:00|9012.7|9007.7|9006.9|9001.9|9013.9|9008.9|9006.9|9001.9|558
1614276900000|2021-02-25 18:15:00|9006.6|9001.6|9008.4|9003.4|9012.1|9007.1|9006.6|9001.6|407
1614277200000|2021-02-25 18:20:00|9008.1|9003.1|9008.4|9003.4|9011.1|9006.1|9007.2|9002.2|306
1614277500000|2021-02-25 18:25:00|9008.5|9003.5|9008.2|9003.2|9010.6|9005.6|9007|9002|175
1614277800000|2021-02-25 18:30:00|9008.1|9003.1|9020.1|9015.1|9020.4|9015.4|9007.3|9002.3|572
1614278100000|2021-02-25 18:35:00|9020.2|9015.2|9023.8|9018.8|9027.8|9022.8|9018.8|9013.8|673
1614278400000|2021-02-25 18:40:00|9023.7|9018.7|9018.5|9013.5|9023.8|9018.8|9016.8|9011.8|284
1614278700000|2021-02-25 18:45:00|9018.3|9013.3|9017.3|9012.3|9022.9|9017.9|9017|9012|270
1614279000000|2021-02-25 18:50:00|9017.5|9012.5|9016.5|9011.5|9018.9|9013.9|9015.4|9010.4|422
1614279300000|2021-02-25 18:55:00|9016.6|9011.6|9015|9010|9017.8|9012.8|9014.5|9009.5|113
1614279600000|2021-02-25 19:00:00|9015.1|9010.1|9013.7|9008.7|9018.5|9013.5|9012.5|9007.5|197
1614279900000|2021-02-25 19:05:00|9013.5|9008.5|9010.7|9005.7|9014|9009|9010.5|9005.5|125
1614280200000|2021-02-25 19:10:00|9010.5|9005.5|9009.8|9004.8|9013|9008|9009.5|9004.5|126
1614280500000|2021-02-25 19:15:00|9010|9005|9009.5|9004.5|9014.5|9009.5|9008.3|9003.3|162
1614280800000|2021-02-25 19:20:00|9009.3|9004.3|9009.2|9004.2|9010.5|9005.5|9007.1|9002.1|160
1614281100000|2021-02-25 19:25:00|9009|9004|9010.5|9005.5|9010.5|9005.5|9008|9003|80
1614281400000|2021-02-25 19:30:00|9010.6|9005.6|9011.6|9006.6|9012.5|9007.5|9010|9005|62
1614281700000|2021-02-25 19:35:00|9012|9007|9015|9010|9015.3|9010.3|9011.5|9006.5|69
1614282000000|2021-02-25 19:40:00|9015.1|9010.1|9016.3|9011.3|9017.3|9012.3|9014.8|9009.8|164
1614282300000|2021-02-25 19:45:00|9016.5|9011.5|9015.5|9010.5|9016.6|9011.6|9013.5|9008.5|90
1614282600000|2021-02-25 19:50:00|9015.3|9010.3|9015.8|9010.8|9016.5|9011.5|9014.5|9009.5|107
1614282900000|2021-02-25 19:55:00|9015.7|9010.7|9014.2|9009.2|9016|9011|9012.8|9007.8|159
1614283200000|2021-02-25 20:00:00|9014|9009|9014.6|9009.6|9015.5|9010.5|9012.5|9007.5|169
1614283500000|2021-02-25 20:05:00|9015|9010|9017.3|9012.3|9018.8|9013.8|9013.8|9008.8|71
1614283800000|2021-02-25 20:10:00|9017.5|9012.5|9017|9012|9018.1|9013.1|9015.1|9010.1|79
1614284100000|2021-02-25 20:15:00|9016.8|9011.8|9017.2|9012.2|9018.1|9013.1|9016|9011|110
1614284400000|2021-02-25 20:20:00|9017|9012|9024.1|9019.1|9025.5|9020.5|9016.5|9011.5|212
1614284700000|2021-02-25 20:25:00|9024.3|9019.3|9025.5|9020.5|9026|9021|9022.5|9017.5|167
1614285000000|2021-02-25 20:30:00|9025.7|9020.7|9028.8|9023.8|9028.8|9023.8|9025.5|9020.5|297
1614285300000|2021-02-25 20:35:00|9029|9024|9028|9023|9030.1|9025.1|9028|9023|177
1614285600000|2021-02-25 20:40:00|9027.5|9022.5|9026.2|9021.2|9030|9025|9025.5|9020.5|89
1614285900000|2021-02-25 20:45:00|9026.3|9021.3|9021|9016|9026.5|9021.5|9020.7|9015.7|119
1614286200000|2021-02-25 20:50:00|9021.5|9016.5|9025.2|9020.2|9026|9021|9021|9016|166
1614286500000|2021-02-25 20:55:00|9025|9020|9030.1|9025.1|9030.1|9025.1|9025|9020|116
1614286800000|2021-02-25 21:00:00|9030|9025|9027.5|9022.5|9030.1|9025.1|9026.5|9021.5|105
1614287100000|2021-02-25 21:05:00|9027.3|9022.3|9026.5|9021.5|9028.1|9023.1|9025.8|9020.8|57
1614287400000|2021-02-25 21:10:00|9026.3|9021.3|9025.8|9020.8|9026.5|9021.5|9025.5|9020.5|14
1614287700000|2021-02-25 21:15:00|9025.5|9020.5|9023.5|9018.5|9025.6|9020.6|9023.5|9018.5|27
1614288000000|2021-02-25 21:20:00|9023.6|9018.6|9026.3|9021.3|9026.3|9021.3|9023.6|9018.6|18
1614288300000|2021-02-25 21:25:00|9026.1|9021.1|9026|9021|9026.3|9021.3|9024.5|9019.5|31
1614288600000|2021-02-25 21:30:00|9026.1|9021.1|9025.3|9020.3|9027.1|9022.1|9025|9020|49
1614288900000|2021-02-25 21:35:00|9025.2|9020.2|9024.5|9019.5|9025.6|9020.6|9024|9019|46
1614289200000|2021-02-25 21:40:00|9024.3|9019.3|9024.5|9019.5|9024.5|9019.5|9023.5|9018.5|28
1614289500000|2021-02-25 21:45:00|9024.6|9019.6|9024.3|9019.3|9024.8|9019.8|9023.3|9018.3|38
1614289800000|2021-02-25 21:50:00|9024|9019|9024.8|9019.8|9025.3|9020.3|9023.6|9018.6|14
1614290100000|2021-02-25 21:55:00|9024.6|9019.6|9025.5|9016.5|9025.5|9019.8|9022.3|9016.5|49
1614301200000|2021-02-26 01:00:00|9036|9031|9032.5|9027.5|9038.6|9033.6|9030.5|9025.5|236
1614301500000|2021-02-26 01:05:00|9032.7|9027.7|9035.3|9030.3|9037.5|9032.5|9032|9027|130
1614301800000|2021-02-26 01:10:00|9035.5|9030.5|9037|9032|9038.5|9033.5|9033.5|9028.5|100
1614302100000|2021-02-26 01:15:00|9037.2|9032.2|9036.5|9031.5|9038.3|9033.3|9033.7|9028.7|82
1614302400000|2021-02-26 01:20:00|9036.2|9031.2|9038.1|9033.1|9039.5|9034.5|9035.3|9030.3|139
1614302700000|2021-02-26 01:25:00|9038.3|9033.3|9037.5|9032.5|9038.6|9033.6|9036|9031|64
1614303000000|2021-02-26 01:30:00|9037.4|9032.4|9035.1|9030.1|9038.4|9033.4|9035|9030|43
1614303300000|2021-02-26 01:35:00|9034.7|9029.7|9032.8|9027.8|9035.2|9030.2|9032.2|9027.2|51
1614303600000|2021-02-26 01:40:00|9033|9028|9033|9028|9034|9029|9032.7|9027.7|13
1614303900000|2021-02-26 01:45:00|9033.2|9028.2|9031.5|9026.5|9034|9029|9031.5|9026.5|34
1614304200000|2021-02-26 01:50:00|9031.3|9026.3|9029.5|9024.5|9031.5|9026.5|9028.5|9023.5|50
1614304500000|2021-02-26 01:55:00|9029.4|9024.4|9029.5|9024.5|9030.5|9025.5|9028.7|9023.7|94
1614304800000|2021-02-26 02:00:00|9029.6|9024.6|9027.8|9022.8|9030.5|9025.5|9026.2|9021.2|74
1614305100000|2021-02-26 02:05:00|9028|9023|9027.4|9022.4|9028.5|9023.5|9027.1|9022.1|22
1614305400000|2021-02-26 02:10:00|9027|9022|9022.6|9017.6|9027|9022|9022.3|9017.3|95
1614305700000|2021-02-26 02:15:00|9022.8|9017.8|9023|9018|9023.5|9018.5|9021.5|9016.5|96
1614306000000|2021-02-26 02:20:00|9023.3|9018.3|9016.7|9011.7|9023.5|9018.5|9016.7|9011.7|51
1614306300000|2021-02-26 02:25:00|9016.5|9011.5|9016.8|9011.8|9017.5|9012.5|9015|9010|116
1614306600000|2021-02-26 02:30:00|9017|9012|9015.6|9010.6|9017|9012|9014.7|9009.7|45
1614306900000|2021-02-26 02:35:00|9015.8|9010.8|9017.4|9012.4|9017.5|9012.5|9014.5|9009.5|30
1614307200000|2021-02-26 02:40:00|9017.2|9012.2|9018|9013|9018.5|9013.5|9016.3|9011.3|22
1614307500000|2021-02-26 02:45:00|9017.7|9012.7|9017|9012|9018|9013|9016|9011|28
1614307800000|2021-02-26 02:50:00|9017.1|9012.1|9018.7|9013.7|9018.7|9013.7|9016.5|9011.5|19
1614308100000|2021-02-26 02:55:00|9018.5|9013.5|9020.5|9015.5|9020.8|9015.8|9017|9012|50
1614308400000|2021-02-26 03:00:00|9020.7|9015.7|9020.6|9015.6|9020.9|9015.9|9019|9014|28
1614308700000|2021-02-26 03:05:00|9020.8|9015.8|9019.7|9014.7|9021.5|9016.5|9019.5|9014.5|19
1614309000000|2021-02-26 03:10:00|9019.5|9014.5|9019|9014|9020.5|9015.5|9018.7|9013.7|43
1614309300000|2021-02-26 03:15:00|9019.1|9014.1|9020|9015|9020.8|9015.8|9018.5|9013.5|24
1614309600000|2021-02-26 03:20:00|9020.1|9015.1|9020.7|9015.7|9022.3|9017.3|9019.5|9014.5|21
1614309900000|2021-02-26 03:25:00|9020.5|9015.5|9022.5|9017.5|9023.5|9018.5|9020|9015|15
1614310200000|2021-02-26 03:30:00|9022.3|9017.3|9026|9021|9026|9021|9022|9017|143
1614310500000|2021-02-26 03:35:00|9025.8|9020.8|9025.6|9020.6|9026.5|9021.5|9025|9020|48
1614310800000|2021-02-26 03:40:00|9026|9021|9027|9022|9027.1|9022.1|9025|9020|152
1614311100000|2021-02-26 03:45:00|9026.9|9021.9|9028.8|9023.8|9029.2|9024.2|9026.7|9021.7|38
1614311400000|2021-02-26 03:50:00|9028.7|9023.7|9030.7|9025.7|9031|9026|9027.7|9022.7|42
1614311700000|2021-02-26 03:55:00|9030.6|9025.6|9030.5|9025.5|9030.6|9025.6|9029.1|9024.1|225
1614312000000|2021-02-26 04:00:00|9030.6|9025.6|9031.2|9026.2|9031.3|9026.3|9029.9|9024.9|35
1614312300000|2021-02-26 04:05:00|9031.3|9026.3|9031.1|9026.1|9031.3|9026.3|9029.5|9024.5|68
1614312600000|2021-02-26 04:10:00|9031.2|9026.2|9033.1|9028.1|9034.1|9029.1|9030.8|9025.8|64
1614312900000|2021-02-26 04:15:00|9033.3|9028.3|9032.1|9027.1|9034.3|9029.3|9031.7|9026.7|99
1614313200000|2021-02-26 04:20:00|9032.3|9027.3|9033.7|9028.7|9034.7|9029.7|9032.3|9027.3|72
1614313500000|2021-02-26 04:25:00|9033.8|9028.8|9034.6|9029.6|9035|9030|9033.7|9028.7|18
1614313800000|2021-02-26 04:30:00|9034.5|9029.5|9037.7|9032.7|9037.8|9032.8|9034.5|9029.5|61
1614314100000|2021-02-26 04:35:00|9037.8|9032.8|9037.7|9032.7|9037.9|9032.9|9035.7|9030.7|59
1614314400000|2021-02-26 04:40:00|9037.3|9032.3|9040.4|9035.4|9040.4|9035.4|9037.2|9032.2|171
1614314700000|2021-02-26 04:45:00|9040.5|9035.5|9041.4|9036.4|9042.1|9037.1|9040.5|9035.5|113
1614315000000|2021-02-26 04:50:00|9041.5|9036.5|9039.5|9034.5|9041.8|9036.8|9039|9034|152
1614315300000|2021-02-26 04:55:00|9039.8|9034.8|9037.5|9032.5|9039.8|9034.8|9037.2|9032.2|36
1614315600000|2021-02-26 05:00:00|9037.6|9032.6|9036.3|9031.3|9038.3|9033.3|9036|9031|53
1614315900000|2021-02-26 05:05:00|9036.5|9031.5|9036.6|9031.6|9036.6|9031.6|9035|9030|48
1614316200000|2021-02-26 05:10:00|9036.5|9031.5|9035.8|9030.8|9038.7|9033.7|9035.8|9030.8|35
1614316500000|2021-02-26 05:15:00|9035.9|9030.9|9036.8|9031.8|9036.9|9031.9|9035.5|9030.5|13
1614316800000|2021-02-26 05:20:00|9036.9|9031.9|9034.6|9029.6|9037.1|9032.1|9034.3|9029.3|31
1614317100000|2021-02-26 05:25:00|9034.7|9029.7|9035.4|9030.4|9036|9031|9034.6|9029.6|27
1614317400000|2021-02-26 05:30:00|9035.3|9030.3|9038.8|9033.8|9039.1|9034.1|9035.1|9030.1|77
1614317700000|2021-02-26 05:35:00|9038.9|9033.9|9037.1|9032.1|9039.4|9034.4|9036.8|9031.8|40
1614318000000|2021-02-26 05:40:00|9037.3|9032.3|9038.7|9033.7|9038.7|9033.7|9037|9032|40
1614318300000|2021-02-26 05:45:00|9038.9|9033.9|9039.8|9034.8|9040.8|9035.8|9038.7|9033.7|41
1614318600000|2021-02-26 05:50:00|9040.1|9035.1|9038.3|9033.3|9040.3|9035.3|9037.7|9032.7|31
1614318900000|2021-02-26 05:55:00|9038.1|9033.1|9038.8|9033.8|9039.6|9034.6|9036.2|9031.2|62
1614319200000|2021-02-26 06:00:00|9038.6|9033.6|9039.3|9034.3|9039.3|9034.3|9038|9033|38
1614319500000|2021-02-26 06:05:00|9039.2|9034.2|9038.4|9033.4|9039.2|9034.2|9037.8|9032.8|51
1614319800000|2021-02-26 06:10:00|9038.2|9033.2|9037.5|9032.5|9039.7|9034.7|9037.4|9032.4|47
1614320100000|2021-02-26 06:15:00|9037.6|9032.6|9035.2|9030.2|9037.8|9032.8|9035.2|9030.2|41
1614320400000|2021-02-26 06:20:00|9035.3|9030.3|9036.2|9031.2|9037.2|9032.2|9035.2|9030.2|51
1614320700000|2021-02-26 06:25:00|9036.1|9031.1|9036.1|9031.1|9036.1|9031.1|9035.2|9030.2|28
1614321000000|2021-02-26 06:30:00|9036.5|9031.5|9037.6|9032.6|9038.5|9033.5|9035.8|9030.8|78
1614321300000|2021-02-26 06:35:00|9037.8|9032.8|9039.5|9034.5|9041.1|9036.1|9037.4|9032.4|90
1614321600000|2021-02-26 06:40:00|9039.6|9034.6|9037.1|9032.1|9039.8|9034.8|9036|9031|45
1614321900000|2021-02-26 06:45:00|9037.3|9032.3|9037.5|9032.5|9039.7|9034.7|9037.1|9032.1|45
1614322200000|2021-02-26 06:50:00|9037.3|9032.3|9042|9037|9043.8|9038.8|9036.8|9031.8|85
1614322500000|2021-02-26 06:55:00|9041.9|9036.9|9039|9034|9041.9|9036.9|9038.5|9033.5|56
1614322800000|2021-02-26 07:00:00|9039.3|9034.3|9043.7|9038.7|9045|9040|9038.8|9033.8|229
1614323100000|2021-02-26 07:05:00|9043.8|9038.8|9046.2|9041.2|9046.4|9041.4|9041.7|9036.7|115
1614323400000|2021-02-26 07:10:00|9046.1|9041.1|9048.4|9043.4|9050.2|9045.2|9044.6|9039.6|442
1614323700000|2021-02-26 07:15:00|9048.6|9043.6|9046.8|9041.8|9049.7|9044.7|9045.7|9040.7|112
1614324000000|2021-02-26 07:20:00|9046.6|9041.6|9046.8|9041.8|9047.2|9042.2|9045.1|9040.1|179
1614324300000|2021-02-26 07:25:00|9047.2|9042.2|9046.2|9041.2|9047.2|9042.2|9044.1|9039.1|114
1614324600000|2021-02-26 07:30:00|9046.1|9041.1|9048.9|9043.9|9051.7|9046.7|9045.5|9040.5|204
1614324900000|2021-02-26 07:35:00|9048.7|9043.7|9050.7|9045.7|9050.7|9045.7|9045.7|9040.7|71
1614325200000|2021-02-26 07:40:00|9050.8|9045.8|9049.2|9044.2|9051.2|9046.2|9047.9|9042.9|78
1614325500000|2021-02-26 07:45:00|9049.1|9044.1|9048|9043|9049.5|9044.5|9047.2|9042.2|298
1614325800000|2021-02-26 07:50:00|9047.9|9042.9|9047.5|9042.5|9049.3|9044.3|9046|9041|298
1614326100000|2021-02-26 07:55:00|9047.7|9042.7|9050.2|9045.2|9051.7|9046.7|9046.9|9041.9|500
1614326400000|2021-02-26 08:00:00|9050.4|9045.4|9049.7|9044.7|9051.2|9046.2|9047.6|9042.6|251
1614326700000|2021-02-26 08:05:00|9049.6|9044.6|9046.2|9041.2|9049.7|9044.7|9044.5|9039.5|219
1614327000000|2021-02-26 08:10:00|9045.9|9040.9|9043.1|9038.1|9046.2|9041.2|9042.8|9037.8|160
1614327300000|2021-02-26 08:15:00|9043.2|9038.2|9041.2|9036.2|9043.7|9038.7|9040.2|9035.2|159
1614327600000|2021-02-26 08:20:00|9041.3|9036.3|9039.3|9034.3|9042.2|9037.2|9037.2|9032.2|185
1614327900000|2021-02-26 08:25:00|9039.5|9034.5|9035.8|9030.8|9039.5|9034.5|9035|9030|97
1614328200000|2021-02-26 08:30:00|9036|9031|9036.3|9031.3|9036.5|9031.5|9036|9031|10
1614328500000|2021-02-26 08:35:00|9034.1|9029.1|9035.5|9030.5|9037|9032|9033.5|9028.5|140
1614328800000|2021-02-26 08:40:00|9035.6|9030.6|9035.4|9030.4|9037.5|9032.5|9034|9029|79
1614329100000|2021-02-26 08:45:00|9035.7|9030.7|9037.9|9032.9|9039.5|9034.5|9034.2|9029.2|142
1614329400000|2021-02-26 08:50:00|9037.5|9032.5|9039|9034|9039.8|9034.8|9036.3|9031.3|82
1614329700000|2021-02-26 08:55:00|9038.9|9033.9|9039|9034|9040.5|9035.5|9038.5|9033.5|97
1614330000000|2021-02-26 09:00:00|9038.9|9033.9|9042|9037|9043.5|9038.5|9037.6|9032.6|102
1614330300000|2021-02-26 09:05:00|9041.7|9036.7|9040|9035|9043|9038|9040|9035|359
1614330600000|2021-02-26 09:10:00|9040.1|9035.1|9044|9039|9044.3|9039.3|9040|9035|240
1614330900000|2021-02-26 09:15:00|9044.1|9039.1|9045.5|9040.5|9045.5|9040.5|9042.8|9037.8|119
1614331200000|2021-02-26 09:20:00|9045.4|9040.4|9042.5|9037.5|9046.5|9041.5|9042.5|9037.5|78
1614331500000|2021-02-26 09:25:00|9043|9038|9043.7|9038.7|9044.5|9039.5|9041.3|9036.3|155
1614331800000|2021-02-26 09:30:00|9043.5|9038.5|9042.5|9037.5|9045.5|9040.5|9042|9037|146
1614332100000|2021-02-26 09:35:00|9042.6|9037.6|9040.1|9035.1|9043|9038|9039|9034|151
1614332400000|2021-02-26 09:40:00|9040.3|9035.3|9042.5|9037.5|9042.5|9037.5|9039.6|9034.6|73
1614332700000|2021-02-26 09:45:00|9042.6|9037.6|9048.3|9043.3|9048.6|9043.6|9042.5|9037.5|177
1614333000000|2021-02-26 09:50:00|9048.2|9043.2|9054.8|9049.8|9054.8|9049.8|9048.2|9043.2|200
1614333300000|2021-02-26 09:55:00|9054.9|9049.9|9056|9051|9057|9052|9051.5|9046.5|199
1614333600000|2021-02-26 10:00:00|9056.1|9051.1|9053.3|9048.3|9057.3|9052.3|9052.7|9047.7|164
1614333900000|2021-02-26 10:05:00|9053.2|9048.2|9060.5|9055.5|9061|9056|9053|9048|197
1614334200000|2021-02-26 10:10:00|9060.1|9055.1|9058.5|9053.5|9061.3|9056.3|9057.5|9052.5|99
1614334500000|2021-02-26 10:15:00|9058.4|9053.4|9058.7|9053.7|9062.1|9057.1|9058.1|9053.1|82
1614334800000|2021-02-26 10:20:00|9058.5|9053.5|9057.5|9052.5|9060.7|9055.7|9057|9052|71
1614335100000|2021-02-26 10:25:00|9057.3|9052.3|9058.5|9053.5|9059.5|9054.5|9057|9052|98
1614335400000|2021-02-26 10:30:00|9058.3|9053.3|9058.5|9053.5|9059|9054|9056.5|9051.5|78
1614335700000|2021-02-26 10:35:00|9058.8|9053.8|9057.1|9052.1|9059.2|9054.2|9056|9051|48
1614336000000|2021-02-26 10:40:00|9057.5|9052.5|9057.5|9052.5|9059.5|9054.5|9056.5|9051.5|127
1614336300000|2021-02-26 10:45:00|9057.3|9052.3|9060.5|9055.5|9061|9056|9057|9052|69
1614336600000|2021-02-26 10:50:00|9060.6|9055.6|9064.5|9059.5|9064.8|9059.8|9059|9054|134
1614336900000|2021-02-26 10:55:00|9064.2|9059.2|9067.6|9062.6|9067.6|9062.6|9064.2|9059.2|129
1614337200000|2021-02-26 11:00:00|9067.4|9062.4|9060.3|9055.3|9067.4|9062.4|9058.8|9053.8|207
1614337500000|2021-02-26 11:05:00|9060.5|9055.5|9062.5|9057.5|9062.5|9057.5|9057.2|9052.2|136
1614337800000|2021-02-26 11:10:00|9062.2|9057.2|9064.6|9059.6|9066.3|9061.3|9062|9057|59
1614338100000|2021-02-26 11:15:00|9064.8|9059.8|9065.7|9060.7|9066.5|9061.5|9063.5|9058.5|71
1614338400000|2021-02-26 11:20:00|9065.5|9060.5|9072.4|9067.4|9072.6|9067.6|9065.5|9060.5|191
1614338700000|2021-02-26 11:25:00|9072.3|9067.3|9069.5|9064.5|9073.8|9068.8|9069.3|9064.3|84
1614339000000|2021-02-26 11:30:00|9069.6|9064.6|9077.4|9072.4|9077.6|9072.6|9069|9064|156
1614339300000|2021-02-26 11:35:00|9077.3|9072.3|9075.6|9070.6|9079|9074|9074.3|9069.3|178
1614339600000|2021-02-26 11:40:00|9075.5|9070.5|9075.8|9070.8|9077.3|9072.3|9074.5|9069.5|163
1614339900000|2021-02-26 11:45:00|9075.7|9070.7|9073.2|9068.2|9078|9073|9073|9068|149
1614340200000|2021-02-26 11:50:00|9073|9068|9070.6|9065.6|9074.3|9069.3|9069.5|9064.5|190
1614340500000|2021-02-26 11:55:00|9070.8|9065.8|9068|9063|9070.8|9065.8|9067.6|9062.6|171
1614340800000|2021-02-26 12:00:00|9067.9|9062.9|9066|9061|9070.8|9065.8|9065.5|9060.5|118
1614341100000|2021-02-26 12:05:00|9066.1|9061.1|9065.8|9060.8|9067.5|9062.5|9065.5|9060.5|180
1614341400000|2021-02-26 12:10:00|9066|9061|9069.5|9064.5|9069.6|9064.6|9066|9061|65
1614341700000|2021-02-26 12:15:00|9069.6|9064.6|9065.1|9060.1|9069.6|9064.6|9064.3|9059.3|78
1614342000000|2021-02-26 12:20:00|9065.3|9060.3|9061.8|9056.8|9067|9062|9061.2|9056.2|166
1614342300000|2021-02-26 12:25:00|9061.4|9056.4|9061.6|9056.6|9063.2|9058.2|9060.2|9055.2|154
1614342600000|2021-02-26 12:30:00|9061.4|9056.4|9059.6|9054.6|9064.4|9059.4|9058.5|9053.5|109
1614342900000|2021-02-26 12:35:00|9059.3|9054.3|9055.8|9050.8|9060.7|9055.7|9055.5|9050.5|285
1614343200000|2021-02-26 12:40:00|9056|9051|9058.8|9053.8|9058.9|9053.9|9055.3|9050.3|108
1614343500000|2021-02-26 12:45:00|9058.9|9053.9|9059.5|9054.5|9061|9056|9055.8|9050.8|88
1614343800000|2021-02-26 12:50:00|9059.7|9054.7|9060.8|9055.8|9060.9|9055.9|9056.5|9051.5|111
1614344100000|2021-02-26 12:55:00|9060.6|9055.6|9061.3|9056.3|9062.3|9057.3|9059|9054|170
1614344400000|2021-02-26 13:00:00|9061.1|9056.1|9061.8|9056.8|9063.9|9058.9|9059.3|9054.3|171
1614344700000|2021-02-26 13:05:00|9061.9|9056.9|9068.3|9063.3|9068.3|9063.3|9061.1|9056.1|286
1614345000000|2021-02-26 13:10:00|9068.6|9063.6|9060.7|9055.7|9069.8|9064.8|9060.4|9055.4|190
1614345300000|2021-02-26 13:15:00|9060.5|9055.5|9063.1|9058.1|9063.6|9058.6|9059.8|9054.8|118
1614345600000|2021-02-26 13:20:00|9063.6|9058.6|9064.3|9059.3|9065.7|9060.7|9061|9056|143
1614345900000|2021-02-26 13:25:00|9064|9059|9068.3|9063.3|9068.8|9063.8|9063.6|9058.6|237
1614346200000|2021-02-26 13:30:00|9068.6|9063.6|9062.3|9057.3|9068.8|9063.8|9060.8|9055.8|343
1614346500000|2021-02-26 13:35:00|9062.2|9057.2|9059|9054|9064.6|9059.6|9058.8|9053.8|181
1614346800000|2021-02-26 13:40:00|9059.1|9054.1|9057.6|9052.6|9059.1|9054.1|9056|9051|207
1614347100000|2021-02-26 13:45:00|9057.4|9052.4|9057.2|9052.2|9058.4|9053.4|9055.4|9050.4|196
1614347400000|2021-02-26 13:50:00|9057.5|9052.5|9060.9|9055.9|9063.2|9058.2|9056.7|9051.7|200
1614347700000|2021-02-26 13:55:00|9061.1|9056.1|9055.9|9050.9|9062.2|9057.2|9055.4|9050.4|133
1614348000000|2021-02-26 14:00:00|9055.8|9050.8|9050.9|9045.9|9056.4|9051.4|9049.2|9044.2|269
1614348300000|2021-02-26 14:05:00|9051|9046|9056.5|9051.5|9056.7|9051.7|9051|9046|111
1614348600000|2021-02-26 14:10:00|9056.9|9051.9|9055.4|9050.4|9057|9052|9053.6|9048.6|140
1614348900000|2021-02-26 14:15:00|9055.6|9050.6|9055.9|9050.9|9060.6|9055.6|9055.5|9050.5|101
1614349200000|2021-02-26 14:20:00|9056|9051|9053.2|9048.2|9056.7|9051.7|9051.9|9046.9|153
1614349500000|2021-02-26 14:25:00|9053.1|9048.1|9052.6|9047.6|9055.9|9050.9|9052.2|9047.2|117
1614349800000|2021-02-26 14:30:00|9052.4|9047.4|9055.7|9050.7|9059.4|9054.4|9051.9|9046.9|241
1614350100000|2021-02-26 14:35:00|9055.9|9050.9|9056.7|9051.7|9057.9|9052.9|9054.7|9049.7|234
1614350400000|2021-02-26 14:40:00|9056.6|9051.6|9058.4|9053.4|9059.8|9054.8|9055.4|9050.4|93
1614350700000|2021-02-26 14:45:00|9058.6|9053.6|9053.9|9048.9|9060.7|9055.7|9053.7|9048.7|239
1614351000000|2021-02-26 14:50:00|9054.2|9049.2|9050.9|9045.9|9059.7|9054.7|9050.9|9045.9|343
1614351300000|2021-02-26 14:55:00|9051.1|9046.1|9060.6|9055.6|9061.4|9056.4|9051.1|9046.1|256
1614351600000|2021-02-26 15:00:00|9060.4|9055.4|9064.1|9059.1|9066.5|9061.5|9060.2|9055.2|307
1614351900000|2021-02-26 15:05:00|9063.9|9058.9|9068.4|9063.4|9069.2|9064.2|9061.1|9056.1|736
1614352200000|2021-02-26 15:10:00|9068.2|9063.2|9064.4|9059.4|9069.2|9064.2|9063.6|9058.6|272
1614352500000|2021-02-26 15:15:00|9064.2|9059.2|9065.1|9060.1|9067.9|9062.9|9062.9|9057.9|242
1614352800000|2021-02-26 15:20:00|9064.6|9059.6|9063.1|9058.1|9067.9|9062.9|9062.6|9057.6|195
1614353100000|2021-02-26 15:25:00|9063.4|9058.4|9065.6|9060.6|9067.1|9062.1|9061.6|9056.6|251
1614353400000|2021-02-26 15:30:00|9065.4|9060.4|9065.2|9060.2|9068.1|9063.1|9063.1|9058.1|270
1614353700000|2021-02-26 15:35:00|9065.1|9060.1|9055.6|9050.6|9067.1|9062.1|9055.6|9050.6|203
1614354000000|2021-02-26 15:40:00|9055.5|9050.5|9054.6|9049.6|9057.6|9052.6|9054.6|9049.6|177
1614354300000|2021-02-26 15:45:00|9054.7|9049.7|9062.5|9057.5|9064.6|9059.6|9054.2|9049.2|385
1614354600000|2021-02-26 15:50:00|9062.1|9057.1|9062.1|9057.1|9065.1|9060.1|9055.1|9050.1|318
1614354900000|2021-02-26 15:55:00|9062.6|9057.6|9053.9|9048.9|9062.7|9057.7|9051.4|9046.4|641
1614355200000|2021-02-26 16:00:00|9054.1|9049.1|9056.6|9051.6|9058.3|9053.3|9052.4|9047.4|486
1614355500000|2021-02-26 16:05:00|9056.4|9051.4|9066.6|9061.6|9067.1|9062.1|9056.1|9051.1|238
1614355800000|2021-02-26 16:10:00|9066.7|9061.7|9070.1|9065.1|9072.5|9067.5|9064.6|9059.6|402
1614356100000|2021-02-26 16:15:00|9069.6|9064.6|9074.6|9069.6|9076.6|9071.6|9067.6|9062.6|286
1614356400000|2021-02-26 16:20:00|9074.3|9069.3|9080.1|9075.1|9081.6|9076.6|9074.1|9069.1|459
1614356700000|2021-02-26 16:25:00|9079.8|9074.8|9084.2|9079.2|9084.9|9079.9|9077.7|9072.7|267
1614357000000|2021-02-26 16:30:00|9084.1|9079.1|9081|9076|9084.1|9079.1|9080.4|9075.4|486
1614357300000|2021-02-26 16:35:00|9080.9|9075.9|9073.5|9068.5|9081.9|9076.9|9072.9|9067.9|457
1614357600000|2021-02-26 16:40:00|9073.4|9068.4|9080|9075|9080.2|9075.2|9073.4|9068.4|208
1614357900000|2021-02-26 16:45:00|9080.2|9075.2|9079.2|9074.2|9082.1|9077.1|9079.1|9074.1|91
1614358200000|2021-02-26 16:50:00|9079.1|9074.1|9080.4|9075.4|9082.2|9077.2|9078.6|9073.6|85
1614358500000|2021-02-26 16:55:00|9080.7|9075.7|9082.9|9077.9|9083.9|9078.9|9079.8|9074.8|104
1614358800000|2021-02-26 17:00:00|9083.1|9078.1|9085.7|9080.7|9086.1|9081.1|9081.1|9076.1|284
1614359100000|2021-02-26 17:05:00|9085.6|9080.6|9087.6|9082.6|9089.6|9084.6|9085.6|9080.6|157
1614359400000|2021-02-26 17:10:00|9087.4|9082.4|9085.6|9080.6|9088.1|9083.1|9083.9|9078.9|117
1614359700000|2021-02-26 17:15:00|9085.4|9080.4|9085.1|9080.1|9087.4|9082.4|9084.2|9079.2|241
1614360000000|2021-02-26 17:20:00|9084.7|9079.7|9087.7|9082.7|9088.1|9083.1|9083.6|9078.6|108
1614360300000|2021-02-26 17:25:00|9088.1|9083.1|9088.7|9083.7|9089.5|9084.5|9086.6|9081.6|172
1614360600000|2021-02-26 17:30:00|9089.1|9084.1|9089.5|9084.5|9089.9|9084.9|9087.4|9082.4|140
1614360900000|2021-02-26 17:35:00|9089.4|9084.4|9090|9085|9091.4|9086.4|9088.6|9083.6|215
1614361200000|2021-02-26 17:40:00|9089.9|9084.9|9092.1|9087.1|9092.7|9087.7|9089.9|9084.9|203
1614361500000|2021-02-26 17:45:00|9091.9|9086.9|9091.7|9086.7|9092.4|9087.4|9090.6|9085.6|84
1614361800000|2021-02-26 17:50:00|9091.9|9086.9|9092.1|9087.1|9092.7|9087.7|9091.1|9086.1|121
1614362100000|2021-02-26 17:55:00|9091.9|9086.9|9089.4|9084.4|9092.9|9087.9|9088.9|9083.9|316
1614362400000|2021-02-26 18:00:00|9089.2|9084.2|9093.1|9088.1|9094.2|9089.2|9089.2|9084.2|165
1614362700000|2021-02-26 18:05:00|9092.9|9087.9|9089.7|9084.7|9093.6|9088.6|9088.9|9083.9|128
1614363000000|2021-02-26 18:10:00|9089.5|9084.5|9089.7|9084.7|9091.4|9086.4|9089|9084|83
1614363300000|2021-02-26 18:15:00|9089.9|9084.9|9089.6|9084.6|9091.6|9086.6|9089.3|9084.3|146
1614363600000|2021-02-26 18:20:00|9089.1|9084.1|9085.2|9080.2|9089.6|9084.6|9084.6|9079.6|272
1614363900000|2021-02-26 18:25:00|9085.6|9080.6|9084.6|9079.6|9086.6|9081.6|9083.9|9078.9|82
1614364200000|2021-02-26 18:30:00|9084.2|9079.2|9087.3|9082.3|9087.9|9082.9|9084.1|9079.1|197
1614364500000|2021-02-26 18:35:00|9087.1|9082.1|9085.4|9080.4|9088|9083|9085.2|9080.2|86
1614364800000|2021-02-26 18:40:00|9085.6|9080.6|9086.1|9081.1|9087.1|9082.1|9084.9|9079.9|33
1614365100000|2021-02-26 18:45:00|9085.6|9080.6|9085.4|9080.4|9086.6|9081.6|9084.2|9079.2|92
1614365400000|2021-02-26 18:50:00|9085.6|9080.6|9086.1|9081.1|9087.9|9082.9|9085.6|9080.6|90
1614365700000|2021-02-26 18:55:00|9085.7|9080.7|9086.4|9081.4|9086.4|9081.4|9083.6|9078.6|47
1614366000000|2021-02-26 19:00:00|9086.2|9081.2|9087.1|9082.1|9088|9083|9085.9|9080.9|48
1614366300000|2021-02-26 19:05:00|9087.4|9082.4|9088.6|9083.6|9089.2|9084.2|9086.6|9081.6|40
1614366600000|2021-02-26 19:10:00|9088.7|9083.7|9088.9|9083.9|9089.4|9084.4|9087.9|9082.9|156
1614366900000|2021-02-26 19:15:00|9089.1|9084.1|9088.8|9083.8|9089.9|9084.9|9088.5|9083.5|127
1614367200000|2021-02-26 19:20:00|9088.6|9083.6|9086.6|9081.6|9088.7|9083.7|9086.6|9081.6|71
1614367500000|2021-02-26 19:25:00|9086.2|9081.2|9084.7|9079.7|9086.4|9081.4|9084.4|9079.4|105
1614367800000|2021-02-26 19:30:00|9084.6|9079.6|9083.3|9078.3|9085.4|9080.4|9083.3|9078.3|54
1614368100000|2021-02-26 19:35:00|9083.4|9078.4|9082.6|9077.6|9083.6|9078.6|9081.9|9076.9|53
1614368400000|2021-02-26 19:40:00|9082.7|9077.7|9082.6|9077.6|9083.4|9078.4|9081.6|9076.6|35
1614368700000|2021-02-26 19:45:00|9082.4|9077.4|9082.6|9077.6|9083.6|9078.6|9081.6|9076.6|39
1614369000000|2021-02-26 19:50:00|9082.7|9077.7|9084.9|9079.9|9085.2|9080.2|9082.7|9077.7|105
1614369300000|2021-02-26 19:55:00|9085|9080|9089.6|9084.6|9090.9|9085.9|9083.9|9078.9|409
1614369600000|2021-02-26 20:00:00|9089.4|9084.4|9089.9|9084.9|9089.9|9084.9|9088.1|9083.1|605
1614369900000|2021-02-26 20:05:00|9089.4|9084.4|9090.2|9085.2|9091.9|9086.9|9089.4|9084.4|107
1614370200000|2021-02-26 20:10:00|9090.1|9085.1|9090.7|9085.7|9090.9|9085.9|9089.6|9084.6|25
1614370500000|2021-02-26 20:15:00|9090.9|9085.9|9089.9|9084.9|9091.9|9086.9|9089.9|9084.9|223
1614370800000|2021-02-26 20:20:00|9090.1|9085.1|9091.4|9086.4|9091.5|9086.5|9089.7|9084.7|83
1614371100000|2021-02-26 20:25:00|9091.5|9086.5|9091.9|9086.9|9093.4|9088.4|9090.9|9085.9|145
1614371400000|2021-02-26 20:30:00|9092.2|9087.2|9092.2|9087.2|9092.4|9087.4|9090.4|9085.4|136
1614371700000|2021-02-26 20:35:00|9092|9087|9089.3|9084.3|9092.4|9087.4|9089.3|9084.3|186
1614372000000|2021-02-26 20:40:00|9089.1|9084.1|9090.7|9085.7|9090.7|9085.7|9088.9|9083.9|122
1614372300000|2021-02-26 20:45:00|9090.6|9085.6|9091.6|9086.6|9091.6|9086.6|9090.1|9085.1|95
1614372600000|2021-02-26 20:50:00|9092.1|9087.1|9093.1|9088.1|9093.1|9088.1|9091.6|9086.6|108
1614372900000|2021-02-26 20:55:00|9093.2|9088.2|9097.6|9092.6|9098.1|9093.1|9092.1|9087.1|492
1614373200000|2021-02-26 21:00:00|9097.2|9092.2|9095.6|9090.6|9098.9|9093.9|9095.3|9090.3|195
1614373500000|2021-02-26 21:05:00|9095.5|9090.5|9093.1|9088.1|9095.6|9090.6|9092.1|9087.1|100
1614373800000|2021-02-26 21:10:00|9093.2|9088.2|9095.6|9090.6|9095.6|9090.6|9092.1|9087.1|58
1614374100000|2021-02-26 21:15:00|9095.7|9090.7|9094.9|9089.9|9096.6|9091.6|9094.6|9089.6|73
1614374400000|2021-02-26 21:20:00|9094.8|9089.8|9093.1|9088.1|9094.9|9089.9|9093.1|9088.1|18
1614374700000|2021-02-26 21:25:00|9093.4|9088.4|9093.1|9088.1|9093.6|9088.6|9092.1|9087.1|19
1614375000000|2021-02-26 21:30:00|9093.4|9088.4|9092.9|9087.9|9093.4|9088.4|9092.1|9087.1|8
1614375300000|2021-02-26 21:35:00|9092.7|9087.7|9093.7|9088.7|9094.1|9089.1|9092.7|9087.7|6
1614375600000|2021-02-26 21:40:00|9093.9|9088.9|9094.1|9089.1|9094.4|9089.4|9093.3|9088.3|20
1614375900000|2021-02-26 21:45:00|9093.8|9088.8|9095.9|9090.9|9095.9|9090.9|9093.6|9088.6|41
1614376200000|2021-02-26 21:50:00|9095.8|9090.8|9093.9|9088.9|9095.8|9090.8|9093.8|9088.8|11
1614376500000|2021-02-26 21:55:00|9094.2|9089.2|9097.2|9088.2|9097.2|9090.6|9092.9|9087.8|26
1614560400000|2021-03-01 01:00:00|9076.6|9071.6|9079.7|9074.7|9080.5|9075.5|9075.3|9070.3|186
1614560700000|2021-03-01 01:05:00|9079.8|9074.8|9081.1|9076.1|9082.1|9077.1|9079.3|9074.3|89
1614561000000|2021-03-01 01:10:00|9081|9076|9080.3|9075.3|9083.3|9078.3|9080.3|9075.3|52
1614561300000|2021-03-01 01:15:00|9080.6|9075.6|9078.8|9073.8|9081.1|9076.1|9077.8|9072.8|64
1614561600000|2021-03-01 01:20:00|9079|9074|9075.8|9070.8|9079.1|9074.1|9075.8|9070.8|39
1614561900000|2021-03-01 01:25:00|9075.5|9070.5|9079.1|9074.1|9079.1|9074.1|9074.1|9069.1|26
1614562200000|2021-03-01 01:30:00|9079|9074|9079.3|9074.3|9079.6|9074.6|9076.5|9071.5|56
1614562500000|2021-03-01 01:35:00|9079.1|9074.1|9079.6|9074.6|9080.6|9075.6|9078.5|9073.5|55
1614562800000|2021-03-01 01:40:00|9079.5|9074.5|9080.3|9075.3|9080.5|9075.5|9079.1|9074.1|46
1614563100000|2021-03-01 01:45:00|9080.6|9075.6|9081.1|9076.1|9081.3|9076.3|9080.3|9075.3|21
1614563400000|2021-03-01 01:50:00|9081|9076|9082.6|9077.6|9083.1|9078.1|9080.7|9075.7|44
1614563700000|2021-03-01 01:55:00|9083|9078|9083|9078|9084.1|9079.1|9082.1|9077.1|30
1614564000000|2021-03-01 02:00:00|9083.2|9078.2|9082.2|9077.2|9083.4|9078.4|9081.2|9076.2|87
1614564300000|2021-03-01 02:05:00|9082.1|9077.1|9082.2|9077.2|9082.7|9077.7|9080.6|9075.6|22
1614564600000|2021-03-01 02:10:00|9082.1|9077.1|9084.2|9079.2|9084.2|9079.2|9081.6|9076.6|20
1614564900000|2021-03-01 02:15:00|9084.1|9079.1|9085.1|9080.1|9085.9|9080.9|9083.9|9078.9|51
1614565200000|2021-03-01 02:20:00|9084.9|9079.9|9084.6|9079.6|9086.2|9081.2|9084.6|9079.6|49
1614565500000|2021-03-01 02:25:00|9084.7|9079.7|9086.1|9081.1|9086.7|9081.7|9084.7|9079.7|41
1614565800000|2021-03-01 02:30:00|9085.8|9080.8|9085.6|9080.6|9086.2|9081.2|9084.8|9079.8|48
1614566100000|2021-03-01 02:35:00|9085.4|9080.4|9083.6|9078.6|9085.6|9080.6|9083.3|9078.3|25
1614566400000|2021-03-01 02:40:00|9083.5|9078.5|9083.7|9078.7|9083.7|9078.7|9082.1|9077.1|14
1614566700000|2021-03-01 02:45:00|9083.9|9078.9|9083.9|9078.9|9084.6|9079.6|9083.1|9078.1|10
1614567000000|2021-03-01 02:50:00|9083.8|9078.8|9083.4|9078.4|9084.4|9079.4|9083.1|9078.1|7
1614567300000|2021-03-01 02:55:00|9083.3|9078.3|9083.6|9078.6|9084.2|9079.2|9083.1|9078.1|7
1614567600000|2021-03-01 03:00:00|9083.4|9078.4|9084.7|9079.7|9084.9|9079.9|9083.1|9078.1|14
1614567900000|2021-03-01 03:05:00|9084.6|9079.6|9082.4|9077.4|9084.6|9079.6|9081.7|9076.7|5
1614568200000|2021-03-01 03:10:00|9082.2|9077.2|9081.9|9076.9|9083.2|9078.2|9081.4|9076.4|8
1614568500000|2021-03-01 03:15:00|9081.7|9076.7|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|12
1614568800000|2021-03-01 03:20:00|9082.6|9077.6|9082.4|9077.4|9083.2|9078.2|9082.4|9077.4|14
1614569100000|2021-03-01 03:25:00|9082.7|9077.7|9082.7|9077.7|9083.2|9078.2|9082.4|9077.4|6
1614569400000|2021-03-01 03:30:00|9082.6|9077.6|9083.3|9078.3|9083.3|9078.3|9081.9|9076.9|13
1614569700000|2021-03-01 03:35:00|9083.7|9078.7|9084.2|9079.2|9084.4|9079.4|9083.2|9078.2|3
1614570000000|2021-03-01 03:40:00|9084.4|9079.4|9083.4|9078.4|9085.2|9080.2|9083.1|9078.1|1
1614570300000|2021-03-01 03:45:00|9083.3|9078.3|9082.2|9077.2|9083.4|9078.4|9082.1|9077.1|5
1614570600000|2021-03-01 03:50:00|9082.1|9077.1|9083.6|9078.6|9084.7|9079.7|9082.1|9077.1|25
1614570900000|2021-03-01 03:55:00|9083.7|9078.7|9083.7|9078.7|9084.2|9079.2|9082.6|9077.6|8
1614571200000|2021-03-01 04:00:00|9083.6|9078.6|9084.4|9079.4|9084.7|9079.7|9083.4|9078.4|11
1614571500000|2021-03-01 04:05:00|9084.5|9079.5|9083.7|9078.7|9084.5|9079.5|9083.2|9078.2|3
1614571800000|2021-03-01 04:10:00|9083.2|9078.2|9083.7|9078.7|9083.7|9078.7|9082.9|9077.9|9
1614572100000|2021-03-01 04:15:00|9083.9|9078.9|9085.2|9080.2|9085.4|9080.4|9083.9|9078.9|4
1614572400000|2021-03-01 04:20:00|9085.7|9080.7|9087.7|9082.7|9087.9|9082.9|9085.7|9080.7|40
1614572700000|2021-03-01 04:25:00|9087.6|9082.6|9087.9|9082.9|9088.2|9083.2|9087.4|9082.4|16
1614573000000|2021-03-01 04:30:00|9087.7|9082.7|9087.1|9082.1|9087.9|9082.9|9086.7|9081.7|12
1614573300000|2021-03-01 04:35:00|9086.9|9081.9|9086.7|9081.7|9087.4|9082.4|9086.4|9081.4|6
1614573600000|2021-03-01 04:40:00|9086.6|9081.6|9088.1|9083.1|9088.4|9083.4|9086.6|9081.6|20
1614573900000|2021-03-01 04:45:00|9087.9|9082.9|9088.6|9083.6|9088.9|9083.9|9087.9|9082.9|11
1614574200000|2021-03-01 04:50:00|9088.7|9083.7|9087.6|9082.6|9088.9|9083.9|9087.4|9082.4|7
1614574500000|2021-03-01 04:55:00|9087.4|9082.4|9087.6|9082.6|9087.9|9082.9|9086.9|9081.9|11
1614574800000|2021-03-01 05:00:00|9087.4|9082.4|9085.4|9080.4|9087.4|9082.4|9085.2|9080.2|13
1614575100000|2021-03-01 05:05:00|9085.7|9080.7|9084.9|9079.9|9085.9|9080.9|9084.9|9079.9|9
1614575400000|2021-03-01 05:10:00|9084.7|9079.7|9084.2|9079.2|9084.7|9079.7|9083.2|9078.2|28
1614575700000|2021-03-01 05:15:00|9084.1|9079.1|9085.2|9080.2|9085.2|9080.2|9083.7|9078.7|5
1614576000000|2021-03-01 05:20:00|9085.4|9080.4|9085.7|9080.7|9085.7|9080.7|9084.7|9079.7|0
1614576300000|2021-03-01 05:25:00|9085.6|9080.6|9085.7|9080.7|9086.4|9081.4|9085.2|9080.2|6
1614576600000|2021-03-01 05:30:00|9086.2|9081.2|9084.4|9079.4|9086.2|9081.2|9083.1|9078.1|77
1614576900000|2021-03-01 05:35:00|9084.6|9079.6|9084.2|9079.2|9085.2|9080.2|9084.1|9079.1|15
1614577200000|2021-03-01 05:40:00|9083.9|9078.9|9083.7|9078.7|9084.2|9079.2|9083.4|9078.4|13
1614577500000|2021-03-01 05:45:00|9083.4|9078.4|9083.2|9078.2|9083.7|9078.7|9082.9|9077.9|10
1614577800000|2021-03-01 05:50:00|9083.4|9078.4|9083.4|9078.4|9083.9|9078.9|9083.2|9078.2|12
1614578100000|2021-03-01 05:55:00|9083.7|9078.7|9082.1|9077.1|9083.7|9078.7|9082.1|9077.1|20
1614578400000|2021-03-01 06:00:00|9081.9|9076.9|9082.2|9077.2|9083.7|9078.7|9081.9|9076.9|18
1614578700000|2021-03-01 06:05:00|9082.4|9077.4|9081.7|9076.7|9082.4|9077.4|9081.6|9076.6|3
1614579000000|2021-03-01 06:10:00|9081.9|9076.9|9081.7|9076.7|9082.2|9077.2|9081.6|9076.6|27
1614579300000|2021-03-01 06:15:00|9081.6|9076.6|9081.6|9076.6|9082.2|9077.2|9081.1|9076.1|33
1614579600000|2021-03-01 06:20:00|9081.7|9076.7|9082.2|9077.2|9082.2|9077.2|9080.9|9075.9|10
1614579900000|2021-03-01 06:25:00|9082.1|9077.1|9081.7|9076.7|9082.2|9077.2|9080.9|9075.9|12
1614580200000|2021-03-01 06:30:00|9082|9077|9082.2|9077.2|9082.7|9077.7|9081.2|9076.2|13
1614580500000|2021-03-01 06:35:00|9082.1|9077.1|9080.6|9075.6|9082.1|9077.1|9080.2|9075.2|38
1614580800000|2021-03-01 06:40:00|9080.7|9075.7|9078.7|9073.7|9080.7|9075.7|9078.7|9073.7|17
1614581100000|2021-03-01 06:45:00|9078.8|9073.8|9077.2|9072.2|9079.2|9074.2|9077.2|9072.2|40
1614581400000|2021-03-01 06:50:00|9077.1|9072.1|9077.2|9072.2|9078.2|9073.2|9076.7|9071.7|64
1614581700000|2021-03-01 06:55:00|9077.3|9072.3|9077.7|9072.7|9078|9073|9077|9072|60
1614582000000|2021-03-01 07:00:00|9077.5|9072.5|9079.3|9074.3|9079.8|9074.8|9077|9072|87
1614582300000|2021-03-01 07:05:00|9079.5|9074.5|9078|9073|9080.3|9075.3|9076.5|9071.5|63
1614582600000|2021-03-01 07:10:00|9077.8|9072.8|9076.5|9071.5|9078.3|9073.3|9076.3|9071.3|37
1614582900000|2021-03-01 07:15:00|9076.3|9071.3|9077.5|9072.5|9079.8|9074.8|9075|9070|116
1614583200000|2021-03-01 07:20:00|9077.7|9072.7|9076.8|9071.8|9078.5|9073.5|9075.7|9070.7|17
1614583500000|2021-03-01 07:25:00|9077.2|9072.2|9076.7|9071.7|9077.8|9072.8|9075.8|9070.8|26
1614583800000|2021-03-01 07:30:00|9076.3|9071.3|9077.8|9072.8|9078.8|9073.8|9076.2|9071.2|36
1614584100000|2021-03-01 07:35:00|9077.7|9072.7|9075.8|9070.8|9077.8|9072.8|9075.7|9070.7|30
1614584400000|2021-03-01 07:40:00|9076.3|9071.3|9080.8|9075.8|9081|9076|9075.8|9070.8|48
1614584700000|2021-03-01 07:45:00|9080.7|9075.7|9081.3|9076.3|9081.3|9076.3|9079|9074|95
1614585000000|2021-03-01 07:50:00|9081.5|9076.5|9082.8|9077.8|9083.8|9078.8|9081.3|9076.3|76
1614585300000|2021-03-01 07:55:00|9082.7|9077.7|9087.3|9082.3|9088.3|9083.3|9082.5|9077.5|125
1614585600000|2021-03-01 08:00:00|9087.2|9082.2|9089.8|9084.8|9089.8|9084.8|9085.6|9080.6|482
1614585900000|2021-03-01 08:05:00|9090.1|9085.1|9091.1|9086.1|9093.3|9088.3|9090.1|9085.1|148
1614586200000|2021-03-01 08:10:00|9091.3|9086.3|9090.3|9085.3|9093.6|9088.6|9089.3|9084.3|84
1614586500000|2021-03-01 08:15:00|9090.2|9085.2|9091.2|9086.2|9093.8|9088.8|9089.8|9084.8|44
1614586800000|2021-03-01 08:20:00|9091.3|9086.3|9093.8|9088.8|9094.8|9089.8|9090.5|9085.5|279
1614587100000|2021-03-01 08:25:00|9093.5|9088.5|9097.3|9092.3|9097.3|9092.3|9093.3|9088.3|67
1614587400000|2021-03-01 08:30:00|9097|9092|9099.2|9094.2|9099.8|9094.8|9096.3|9091.3|140
1614587700000|2021-03-01 08:35:00|9098.8|9093.8|9101.8|9096.8|9102.1|9097.1|9098.3|9093.3|279
1614588000000|2021-03-01 08:40:00|9101.6|9096.6|9103|9098|9104.5|9099.5|9100.8|9095.8|177
1614588300000|2021-03-01 08:45:00|9102.8|9097.8|9102.3|9097.3|9103.8|9098.8|9099.5|9094.5|128
1614588600000|2021-03-01 08:50:00|9102.2|9097.2|9099.8|9094.8|9102.3|9097.3|9099.8|9094.8|75
1614588900000|2021-03-01 08:55:00|9100.1|9095.1|9100.3|9095.3|9101.8|9096.8|9099.1|9094.1|104
1614589200000|2021-03-01 09:00:00|9100.6|9095.6|9101.3|9096.3|9101.8|9096.8|9100.3|9095.3|62
1614589500000|2021-03-01 09:05:00|9101.8|9096.8|9102.6|9097.6|9102.6|9097.6|9100.3|9095.3|88
1614589800000|2021-03-01 09:10:00|9102.3|9097.3|9105.8|9100.8|9106.2|9101.2|9101.8|9096.8|112
1614590100000|2021-03-01 09:15:00|9106.3|9101.3|9108.5|9103.5|9108.8|9103.8|9106.1|9101.1|139
1614590400000|2021-03-01 09:20:00|9108.6|9103.6|9111.3|9106.3|9112.3|9107.3|9107.8|9102.8|171
1614590700000|2021-03-01 09:25:00|9111.8|9106.8|9110.3|9105.3|9111.8|9106.8|9109.8|9104.8|167
1614591000000|2021-03-01 09:30:00|9110.2|9105.2|9112.1|9107.1|9113.3|9108.3|9109.7|9104.7|188
1614591300000|2021-03-01 09:35:00|9111.8|9106.8|9114.6|9109.6|9114.6|9109.6|9110.3|9105.3|104
1614591600000|2021-03-01 09:40:00|9114.3|9109.3|9108.8|9103.8|9114.8|9109.8|9108.8|9103.8|130
1614591900000|2021-03-01 09:45:00|9109.3|9104.3|9108.8|9103.8|9110.3|9105.3|9108.8|9103.8|69
1614592200000|2021-03-01 09:50:00|9109.1|9104.1|9109.8|9104.8|9110.3|9105.3|9108.3|9103.3|108
1614592500000|2021-03-01 09:55:00|9109.6|9104.6|9109.8|9104.8|9111|9106|9107.8|9102.8|67
1614592800000|2021-03-01 10:00:00|9110.1|9105.1|9109.3|9104.3|9110.3|9105.3|9108.5|9103.5|65
1614593100000|2021-03-01 10:05:00|9109|9104|9110.8|9105.8|9111|9106|9108.5|9103.5|64
1614593400000|2021-03-01 10:10:00|9110.5|9105.5|9109.3|9104.3|9110.5|9105.5|9109.3|9104.3|31
1614593700000|2021-03-01 10:15:00|9109.5|9104.5|9108.8|9103.8|9109.8|9104.8|9108|9103|33
1614594000000|2021-03-01 10:20:00|9108.7|9103.7|9109.3|9104.3|9109.8|9104.8|9108.3|9103.3|43
1614594300000|2021-03-01 10:25:00|9109.2|9104.2|9109.5|9104.5|9110|9105|9108.3|9103.3|26
1614594600000|2021-03-01 10:30:00|9109.3|9104.3|9107|9102|9109.8|9104.8|9106.8|9101.8|56
1614594900000|2021-03-01 10:35:00|9107.2|9102.2|9105|9100|9107.3|9102.3|9104.5|9099.5|82
1614595200000|2021-03-01 10:40:00|9104.8|9099.8|9101.3|9096.3|9104.8|9099.8|9101.3|9096.3|100
1614595500000|2021-03-01 10:45:00|9101.8|9096.8|9102.3|9097.3|9102.3|9097.3|9101.3|9096.3|45
1614595800000|2021-03-01 10:50:00|9102.8|9097.8|9105.3|9100.3|9105.3|9100.3|9102.8|9097.8|47
1614596100000|2021-03-01 10:55:00|9105.8|9100.8|9106.8|9101.8|9108.8|9103.8|9105.8|9100.8|55
1614596400000|2021-03-01 11:00:00|9106.3|9101.3|9101.3|9096.3|9106.3|9101.3|9100.8|9095.8|72
1614596700000|2021-03-01 11:05:00|9101.6|9096.6|9100.3|9095.3|9102.6|9097.6|9100.3|9095.3|49
1614597000000|2021-03-01 11:10:00|9100.1|9095.1|9101.6|9096.6|9103.1|9098.1|9099.8|9094.8|94
1614597300000|2021-03-01 11:15:00|9101.3|9096.3|9103.3|9098.3|9104.3|9099.3|9101.3|9096.3|39
1614597600000|2021-03-01 11:20:00|9103.6|9098.6|9102.8|9097.8|9104.3|9099.3|9101.8|9096.8|116
1614597900000|2021-03-01 11:25:00|9102.5|9097.5|9106.3|9101.3|9106.3|9101.3|9102.1|9097.1|48
1614598200000|2021-03-01 11:30:00|9106.6|9101.6|9107.6|9102.6|9108.3|9103.3|9106.3|9101.3|93
1614598500000|2021-03-01 11:35:00|9107.8|9102.8|9108.1|9103.1|9109.1|9104.1|9107.1|9102.1|41
1614598800000|2021-03-01 11:40:00|9108.3|9103.3|9109.3|9104.3|9109.3|9104.3|9107.3|9102.3|49
1614599100000|2021-03-01 11:45:00|9109.1|9104.1|9109.8|9104.8|9110.8|9105.8|9108.3|9103.3|57
1614599400000|2021-03-01 11:50:00|9109.3|9104.3|9107.8|9102.8|9109.8|9104.8|9107.4|9102.4|105
1614599700000|2021-03-01 11:55:00|9108.1|9103.1|9109.3|9104.3|9110.8|9105.8|9107.8|9102.8|38
1614600000000|2021-03-01 12:00:00|9108.8|9103.8|9108.8|9103.8|9110.3|9105.3|9108.3|9103.3|169
1614600300000|2021-03-01 12:05:00|9108.3|9103.3|9108.3|9103.3|9109.3|9104.3|9107.8|9102.8|112
1614600600000|2021-03-01 12:10:00|9108.1|9103.1|9108.8|9103.8|9109.1|9104.1|9107.8|9102.8|80
1614600900000|2021-03-01 12:15:00|9108.3|9103.3|9106.8|9101.8|9108.8|9103.8|9106.3|9101.3|43
1614601200000|2021-03-01 12:20:00|9106.6|9101.6|9108.1|9103.1|9108.3|9103.3|9106.6|9101.6|34
1614601500000|2021-03-01 12:25:00|9108.3|9103.3|9108.1|9103.1|9109.8|9104.8|9108.1|9103.1|62
1614601800000|2021-03-01 12:30:00|9107.8|9102.8|9107.3|9102.3|9108.3|9103.3|9106.8|9101.8|41
1614602100000|2021-03-01 12:35:00|9107.1|9102.1|9107.8|9102.8|9109.8|9104.8|9106.3|9101.3|73
1614602400000|2021-03-01 12:40:00|9108.1|9103.1|9108.3|9103.3|9109.3|9104.3|9107.3|9102.3|53
1614602700000|2021-03-01 12:45:00|9108.6|9103.6|9106.8|9101.8|9108.8|9103.8|9106.8|9101.8|41
1614603000000|2021-03-01 12:50:00|9107.3|9102.3|9108.3|9103.3|9109.8|9104.8|9107.1|9102.1|60
1614603300000|2021-03-01 12:55:00|9108.6|9103.6|9108.6|9103.6|9109.3|9104.3|9107.8|9102.8|55
1614603600000|2021-03-01 13:00:00|9108.8|9103.8|9107.6|9102.6|9109.8|9104.8|9107.5|9102.5|69
1614603900000|2021-03-01 13:05:00|9107.8|9102.8|9105.3|9100.3|9107.8|9102.8|9104.8|9099.8|71
1614604200000|2021-03-01 13:10:00|9105.6|9100.6|9103.8|9098.8|9105.6|9100.6|9102.8|9097.8|67
1614604500000|2021-03-01 13:15:00|9104.3|9099.3|9105.8|9100.8|9106.8|9101.8|9104.3|9099.3|76
1614604800000|2021-03-01 13:20:00|9105.6|9100.6|9109.8|9104.8|9111.3|9106.3|9104.8|9099.8|264
1614605100000|2021-03-01 13:25:00|9109.6|9104.6|9111.1|9106.1|9111.3|9106.3|9109.3|9104.3|73
1614605400000|2021-03-01 13:30:00|9111.3|9106.3|9110.3|9105.3|9111.8|9106.8|9110.3|9105.3|94
1614605700000|2021-03-01 13:35:00|9110.1|9105.1|9108.3|9103.3|9110.1|9105.1|9108.2|9103.2|65
1614606000000|2021-03-01 13:40:00|9108.8|9103.8|9107.3|9102.3|9108.8|9103.8|9106.1|9101.1|53
1614606300000|2021-03-01 13:45:00|9107.1|9102.1|9105.6|9100.6|9107.3|9102.3|9105.3|9100.3|48
1614606600000|2021-03-01 13:50:00|9105.5|9100.5|9104.3|9099.3|9106.3|9101.3|9104.3|9099.3|57
1614606900000|2021-03-01 13:55:00|9104|9099|9100.8|9095.8|9104.3|9099.3|9099.5|9094.5|338
1614607200000|2021-03-01 14:00:00|9101|9096|9100.5|9095.5|9101.3|9096.3|9098.8|9093.8|166
1614607500000|2021-03-01 14:05:00|9100.3|9095.3|9102|9097|9106|9101|9089.3|9084.3|1231
1614607800000|2021-03-01 14:10:00|9101.8|9096.8|9096.8|9091.8|9102.5|9097.5|9096.8|9091.8|195
1614608100000|2021-03-01 14:15:00|9097.3|9092.3|9098.3|9093.3|9101.3|9096.3|9097.3|9092.3|120
1614608400000|2021-03-01 14:20:00|9098.8|9093.8|9099.8|9094.8|9101.8|9096.8|9098.5|9093.5|76
1614608700000|2021-03-01 14:25:00|9100|9095|9099.3|9094.3|9100.8|9095.8|9098.8|9093.8|75
1614609000000|2021-03-01 14:30:00|9099.5|9094.5|9100.8|9095.8|9105|9100|9098.3|9093.3|199
1614609300000|2021-03-01 14:35:00|9100.5|9095.5|9101.8|9096.8|9102.8|9097.8|9100.3|9095.3|102
1614609600000|2021-03-01 14:40:00|9101.5|9096.5|9104.5|9099.5|9105.5|9100.5|9101.5|9096.5|131
1614609900000|2021-03-01 14:45:00|9104.6|9099.6|9103.3|9098.3|9105|9100|9098|9093|337
1614610200000|2021-03-01 14:50:00|9103.8|9098.8|9104|9099|9106.5|9101.5|9102.8|9097.8|222
1614610500000|2021-03-01 14:55:00|9103.8|9098.8|9108.7|9103.7|9108.8|9103.8|9103.5|9098.5|122
1614610800000|2021-03-01 15:00:00|9109.2|9104.2|9109.5|9104.5|9111.2|9106.2|9104.3|9099.3|430
1614611100000|2021-03-01 15:05:00|9109.3|9104.3|9111.3|9106.3|9113.7|9108.7|9106.8|9101.8|1644
1614611400000|2021-03-01 15:10:00|9111.5|9106.5|9110.7|9105.7|9114.4|9109.4|9109.7|9104.7|327
1614611700000|2021-03-01 15:15:00|9110.8|9105.8|9109.7|9104.7|9110.8|9105.8|9106.7|9101.7|246
1614612000000|2021-03-01 15:20:00|9109.3|9104.3|9105.7|9100.7|9109.3|9104.3|9102.7|9097.7|306
1614612300000|2021-03-01 15:25:00|9105.8|9100.8|9107.7|9102.7|9109.7|9104.7|9105.7|9100.7|238
1614612600000|2021-03-01 15:30:00|9107.3|9102.3|9108.2|9103.2|9109.7|9104.7|9106.7|9101.7|393
1614612900000|2021-03-01 15:35:00|9108.3|9103.3|9105.2|9100.2|9109.2|9104.2|9104.9|9099.9|125
1614613200000|2021-03-01 15:40:00|9105.4|9100.4|9108.2|9103.2|9108.7|9103.7|9104.1|9099.1|144
1614613500000|2021-03-01 15:45:00|9107.9|9102.9|9105.2|9100.2|9107.9|9102.9|9102.7|9097.7|256
1614613800000|2021-03-01 15:50:00|9105.4|9100.4|9105.2|9100.2|9106.5|9101.5|9103.2|9098.2|177
1614614100000|2021-03-01 15:55:00|9105.3|9100.3|9101.3|9096.3|9105.8|9100.8|9098.3|9093.3|318
1614614400000|2021-03-01 16:00:00|9101|9096|9098.8|9093.8|9101.3|9096.3|9097.8|9092.8|151
1614614700000|2021-03-01 16:05:00|9099|9094|9096.2|9091.2|9099.3|9094.3|9096.2|9091.2|98
1614615000000|2021-03-01 16:10:00|9096|9091|9096.8|9091.8|9097.3|9092.3|9094.8|9089.8|234
1614615300000|2021-03-01 16:15:00|9097|9092|9094.8|9089.8|9097.8|9092.8|9094.8|9089.8|65
1614615600000|2021-03-01 16:20:00|9095|9090|9095.3|9090.3|9095.8|9090.8|9094.3|9089.3|77
1614615900000|2021-03-01 16:25:00|9095.5|9090.5|9098.5|9093.5|9099.3|9094.3|9095.5|9090.5|51
1614616200000|2021-03-01 16:30:00|9098.3|9093.3|9101.4|9096.4|9101.9|9096.9|9097.5|9092.5|80
1614616500000|2021-03-01 16:35:00|9101.2|9096.2|9101.2|9096.2|9101.4|9096.4|9099.7|9094.7|29
1614616800000|2021-03-01 16:40:00|9100.7|9095.7|9101.7|9096.7|9102.2|9097.2|9099.7|9094.7|75
1614617100000|2021-03-01 16:45:00|9101.4|9096.4|9100.4|9095.4|9102.3|9097.3|9100.2|9095.2|48
1614617400000|2021-03-01 16:50:00|9100.2|9095.2|9099.7|9094.7|9101|9096|9099.7|9094.7|50
1614617700000|2021-03-01 16:55:00|9100|9095|9100.2|9095.2|9100.7|9095.7|9099.2|9094.2|51
1614618000000|2021-03-01 17:00:00|9100.5|9095.5|9098.2|9093.2|9100.5|9095.5|9096.7|9091.7|214
1614618300000|2021-03-01 17:05:00|9097.9|9092.9|9097.2|9092.2|9097.9|9092.9|9096.7|9091.7|30
1614618600000|2021-03-01 17:10:00|9097.3|9092.3|9098|9093|9098.3|9093.3|9097|9092|53
1614618900000|2021-03-01 17:15:00|9097.8|9092.8|9099.7|9094.7|9099.7|9094.7|9097.8|9092.8|118
1614619200000|2021-03-01 17:20:00|9099.5|9094.5|9097|9092|9099.9|9094.9|9096.2|9091.2|73
1614619500000|2021-03-01 17:25:00|9097.2|9092.2|9099.8|9094.8|9100.4|9095.4|9097.2|9092.2|85
1614619800000|2021-03-01 17:30:00|9100.2|9095.2|9100.7|9095.7|9101.5|9096.5|9099.7|9094.7|86
1614620100000|2021-03-01 17:35:00|9100.4|9095.4|9100.7|9095.7|9101.2|9096.2|9099.7|9094.7|44
1614620400000|2021-03-01 17:40:00|9101|9096|9104|9099|9104.8|9099.8|9100.7|9095.7|367
1614620700000|2021-03-01 17:45:00|9103.7|9098.7|9102.8|9097.8|9104.8|9099.8|9102.7|9097.7|35
1614621000000|2021-03-01 17:50:00|9103.2|9098.2|9106.3|9101.3|9106.8|9101.8|9102.7|9097.7|117
1614621300000|2021-03-01 17:55:00|9106.7|9101.7|9109.8|9104.8|9110.3|9105.3|9106.7|9101.7|132
1614621600000|2021-03-01 18:00:00|9109.7|9104.7|9111.8|9106.8|9111.8|9106.8|9108.8|9103.8|125
1614621900000|2021-03-01 18:05:00|9111.7|9106.7|9113.5|9108.5|9113.5|9108.5|9110.7|9105.7|102
1614622200000|2021-03-01 18:10:00|9113.3|9108.3|9115.8|9110.8|9115.8|9110.8|9113.3|9108.3|116
1614622500000|2021-03-01 18:15:00|9115.7|9110.7|9114.8|9109.8|9115.8|9110.8|9113.5|9108.5|44
1614622800000|2021-03-01 18:20:00|9115.2|9110.2|9112.3|9107.3|9115.3|9110.3|9111.8|9106.8|49
1614623100000|2021-03-01 18:25:00|9112.8|9107.8|9110.8|9105.8|9112.8|9107.8|9110.8|9105.8|61
1614623400000|2021-03-01 18:30:00|9111.3|9106.3|9109.3|9104.3|9111.3|9106.3|9109.2|9104.2|37
1614623700000|2021-03-01 18:35:00|9109|9104|9108.8|9103.8|9109.8|9104.8|9108.3|9103.3|22
1614624000000|2021-03-01 18:40:00|9108.7|9103.7|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|25
1614624300000|2021-03-01 18:45:00|9109|9104|9106.5|9101.5|9109.3|9104.3|9106.3|9101.3|94
1614624600000|2021-03-01 18:50:00|9106.3|9101.3|9107.3|9102.3|9107.8|9102.8|9106.3|9101.3|9
1614624900000|2021-03-01 18:55:00|9107.2|9102.2|9108.3|9103.3|9108.3|9103.3|9106.3|9101.3|23
1614625200000|2021-03-01 19:00:00|9108.2|9103.2|9107.8|9102.8|9108.8|9103.8|9107.3|9102.3|15
1614625500000|2021-03-01 19:05:00|9107.5|9102.5|9108|9103|9108.3|9103.3|9106.8|9101.8|11
1614625800000|2021-03-01 19:10:00|9107.8|9102.8|9108.2|9103.2|9108.3|9103.3|9107.3|9102.3|38
1614626100000|2021-03-01 19:15:00|9108|9103|9109.3|9104.3|9109.3|9104.3|9107.8|9102.8|28
1614626400000|2021-03-01 19:20:00|9109|9104|9108.8|9103.8|9109.3|9104.3|9108.3|9103.3|27
1614626700000|2021-03-01 19:25:00|9108.7|9103.7|9108.5|9103.5|9109.3|9104.3|9108.3|9103.3|12
1614627000000|2021-03-01 19:30:00|9108.3|9103.3|9109.3|9104.3|9109.5|9104.5|9108|9103|29
1614627300000|2021-03-01 19:35:00|9109|9104|9108.7|9103.7|9109.3|9104.3|9108|9103|30
1614627600000|2021-03-01 19:40:00|9108.5|9103.5|9107.5|9102.5|9108.7|9103.7|9107.5|9102.5|33
1614627900000|2021-03-01 19:45:00|9107.7|9102.7|9107.2|9102.2|9108.3|9103.3|9107|9102|18
1614628200000|2021-03-01 19:50:00|9107|9102|9102.4|9097.4|9107|9102|9102.2|9097.2|140
1614628500000|2021-03-01 19:55:00|9102.2|9097.2|9105.8|9100.8|9105.8|9100.8|9102.2|9097.2|249
1614628800000|2021-03-01 20:00:00|9105.7|9100.7|9105.7|9100.7|9105.8|9100.8|9104.4|9099.4|246
1614629100000|2021-03-01 20:05:00|9105.8|9100.8|9105.7|9100.7|9107.5|9102.5|9105.7|9100.7|80
1614629400000|2021-03-01 20:10:00|9105.5|9100.5|9106.2|9101.2|9107|9102|9105.4|9100.4|47
1614629700000|2021-03-01 20:15:00|9106.4|9101.4|9104.7|9099.7|9106.5|9101.5|9104.7|9099.7|35
1614630000000|2021-03-01 20:20:00|9105|9100|9105.2|9100.2|9105.5|9100.5|9104.7|9099.7|16
1614630300000|2021-03-01 20:25:00|9105.3|9100.3|9106.2|9101.2|9106.5|9101.5|9105.3|9100.3|27
1614630600000|2021-03-01 20:30:00|9106|9101|9106.2|9101.2|9106.3|9101.3|9105.7|9100.7|25
1614630900000|2021-03-01 20:35:00|9106|9101|9106.7|9101.7|9106.8|9101.8|9105.5|9100.5|35
1614631200000|2021-03-01 20:40:00|9106.5|9101.5|9107|9102|9107|9102|9106|9101|16
1614631500000|2021-03-01 20:45:00|9107.2|9102.2|9107.3|9102.3|9107.7|9102.7|9107|9102|18
1614631800000|2021-03-01 20:50:00|9107.5|9102.5|9106.2|9101.2|9108.8|9103.8|9106.2|9101.2|30
1614632100000|2021-03-01 20:55:00|9106.5|9101.5|9106.7|9101.7|9109|9104|9106.5|9101.5|76
1614632400000|2021-03-01 21:00:00|9106.4|9101.4|9106.7|9101.7|9107|9102|9105.8|9100.8|72
1614632700000|2021-03-01 21:05:00|9106.8|9101.8|9106|9101|9106.8|9101.8|9105.2|9100.2|129
1614633000000|2021-03-01 21:10:00|9106.2|9101.2|9106.2|9101.2|9106.7|9101.7|9105.7|9100.7|12
1614633300000|2021-03-01 21:15:00|9106.1|9101.1|9106.7|9101.7|9106.7|9101.7|9106.1|9101.1|7
1614633600000|2021-03-01 21:20:00|9106.2|9101.2|9107.6|9102.6|9107.7|9102.7|9106.2|9101.2|6
1614633900000|2021-03-01 21:25:00|9107.2|9102.2|9106.1|9101.1|9107.2|9102.2|9105.9|9100.9|0
1614634200000|2021-03-01 21:30:00|9106.2|9101.2|9105.7|9100.7|9106.2|9101.2|9105.2|9100.2|2
1614634500000|2021-03-01 21:35:00|9105.6|9100.6|9105.2|9100.2|9105.7|9100.7|9105.2|9100.2|2
1614634800000|2021-03-01 21:40:00|9105.4|9100.4|9104.7|9099.7|9106.1|9101.1|9104.6|9099.6|14
1614635100000|2021-03-01 21:45:00|9105|9100|9104.7|9099.7|9105.2|9100.2|9104.4|9099.4|19
1614635400000|2021-03-01 21:50:00|9104.6|9099.6|9103.2|9098.2|9104.7|9099.7|9103.2|9098.2|7
1614635700000|2021-03-01 21:55:00|9103.1|9098.1|9105.5|9098.5|9105.5|9099.7|9102.9|9097.9|39
1614646800000|2021-03-02 01:00:00|9109.2|9104.2|9108.7|9103.7|9110|9105|9108.2|9103.2|140
1614647100000|2021-03-02 01:05:00|9108.8|9103.8|9110.8|9105.8|9111.7|9106.7|9108.7|9103.7|71
1614647400000|2021-03-02 01:10:00|9111|9106|9110.4|9105.4|9111.2|9106.2|9109.7|9104.7|17
1614647700000|2021-03-02 01:15:00|9110.2|9105.2|9111.2|9106.2|9111.2|9106.2|9110.2|9105.2|28
1614648000000|2021-03-02 01:20:00|9111.5|9106.5|9114.7|9109.7|9114.7|9109.7|9111.2|9106.2|91
1614648300000|2021-03-02 01:25:00|9114.9|9109.9|9113.7|9108.7|9115.7|9110.7|9113.7|9108.7|29
1614648600000|2021-03-02 01:30:00|9113.5|9108.5|9114.7|9109.7|9114.7|9109.7|9112.7|9107.7|31
1614648900000|2021-03-02 01:35:00|9114.9|9109.9|9117.3|9112.3|9117.5|9112.5|9114.7|9109.7|108
1614649200000|2021-03-02 01:40:00|9117.5|9112.5|9115.4|9110.4|9117.9|9112.9|9114.2|9109.2|45
1614649500000|2021-03-02 01:45:00|9115.2|9110.2|9117.8|9112.8|9117.8|9112.8|9115.2|9110.2|105
1614649800000|2021-03-02 01:50:00|9117.7|9112.7|9117.2|9112.2|9119.3|9114.3|9116.7|9111.7|67
1614650100000|2021-03-02 01:55:00|9116.7|9111.7|9116.8|9111.8|9117.7|9112.7|9116.5|9111.5|12
1614650400000|2021-03-02 02:00:00|9117|9112|9115.2|9110.2|9117.3|9112.3|9115|9110|53
1614650700000|2021-03-02 02:05:00|9115.3|9110.3|9114.3|9109.3|9115.5|9110.5|9114.2|9109.2|26
1614651000000|2021-03-02 02:10:00|9114.7|9109.7|9113.7|9108.7|9115.5|9110.5|9113.7|9108.7|42
1614651300000|2021-03-02 02:15:00|9113.5|9108.5|9113.7|9108.7|9113.8|9108.8|9113.2|9108.2|10
1614651600000|2021-03-02 02:20:00|9113.3|9108.3|9116.2|9111.2|9116.8|9111.8|9113.3|9108.3|66
1614651900000|2021-03-02 02:25:00|9116.3|9111.3|9115.2|9110.2|9116.3|9111.3|9115.2|9110.2|36
1614652200000|2021-03-02 02:30:00|9115.3|9110.3|9114.8|9109.8|9115.3|9110.3|9114.8|9109.8|21
1614652500000|2021-03-02 02:35:00|9115.3|9110.3|9114.3|9109.3|9115.3|9110.3|9114.3|9109.3|36
1614652800000|2021-03-02 02:40:00|9114.8|9109.8|9116.3|9111.3|9116.7|9111.7|9114.3|9109.3|28
1614653100000|2021-03-02 02:45:00|9116.2|9111.2|9117.2|9112.2|9117.3|9112.3|9115.3|9110.3|42
1614653400000|2021-03-02 02:50:00|9117.3|9112.3|9124.8|9119.8|9126.5|9121.5|9117.2|9112.2|216
1614653700000|2021-03-02 02:55:00|9124.5|9119.5|9122.7|9117.7|9125|9120|9122.5|9117.5|35
1614654000000|2021-03-02 03:00:00|9122.5|9117.5|9120.8|9115.8|9122.8|9117.8|9120.3|9115.3|32
1614654300000|2021-03-02 03:05:00|9120.7|9115.7|9122.3|9117.3|9122.8|9117.8|9120.7|9115.7|64
1614654600000|2021-03-02 03:10:00|9122.2|9117.2|9121.5|9116.5|9122.8|9117.8|9120.7|9115.7|36
1614654900000|2021-03-02 03:15:00|9121.7|9116.7|9123.2|9118.2|9124|9119|9120.9|9115.9|28
1614655200000|2021-03-02 03:20:00|9123.5|9118.5|9123.5|9118.5|9124.5|9119.5|9122.5|9117.5|36
1614655500000|2021-03-02 03:25:00|9123.3|9118.3|9122.2|9117.2|9123.4|9118.4|9121.2|9116.2|39
1614655800000|2021-03-02 03:30:00|9122|9117|9121.5|9116.5|9123.3|9118.3|9121.2|9116.2|105
1614656100000|2021-03-02 03:35:00|9121.7|9116.7|9119.7|9114.7|9121.7|9116.7|9118.7|9113.7|110
1614656400000|2021-03-02 03:40:00|9120|9115|9120.7|9115.7|9121.5|9116.5|9119.2|9114.2|20
1614656700000|2021-03-02 03:45:00|9120.5|9115.5|9120.2|9115.2|9121.2|9116.2|9119.3|9114.3|25
1614657000000|2021-03-02 03:50:00|9120.4|9115.4|9120.2|9115.2|9120.7|9115.7|9119.2|9114.2|14
1614657300000|2021-03-02 03:55:00|9120.3|9115.3|9119|9114|9120.5|9115.5|9118.7|9113.7|30
1614657600000|2021-03-02 04:00:00|9119.2|9114.2|9118.9|9113.9|9120.5|9115.5|9118.7|9113.7|35
1614657900000|2021-03-02 04:05:00|9118.7|9113.7|9119.7|9114.7|9119.7|9114.7|9118.2|9113.2|20
1614658200000|2021-03-02 04:10:00|9119.6|9114.6|9119.5|9114.5|9120.2|9115.2|9118.9|9113.9|15
1614658500000|2021-03-02 04:15:00|9119.4|9114.4|9119.7|9114.7|9120.4|9115.4|9118.9|9113.9|15
1614658800000|2021-03-02 04:20:00|9119.9|9114.9|9121|9116|9121|9116|9119.7|9114.7|33
1614659100000|2021-03-02 04:25:00|9121.2|9116.2|9122.2|9117.2|9122.3|9117.3|9120.7|9115.7|17
1614659400000|2021-03-02 04:30:00|9121.9|9116.9|9121.9|9116.9|9122|9117|9121.2|9116.2|11
1614659700000|2021-03-02 04:35:00|9121.7|9116.7|9121.9|9116.9|9122.3|9117.3|9121.5|9116.5|10
1614660000000|2021-03-02 04:40:00|9122|9117|9123.2|9118.2|9123.5|9118.5|9121.7|9116.7|14
1614660300000|2021-03-02 04:45:00|9123|9118|9125|9120|9125|9120|9122.9|9117.9|31
1614660600000|2021-03-02 04:50:00|9125.2|9120.2|9124.7|9119.7|9125.2|9120.2|9123.7|9118.7|21
1614660900000|2021-03-02 04:55:00|9124.9|9119.9|9124.4|9119.4|9125|9120|9123.5|9118.5|24
1614661200000|2021-03-02 05:00:00|9124.2|9119.2|9126.5|9121.5|9126.5|9121.5|9123.7|9118.7|33
1614661500000|2021-03-02 05:05:00|9126.8|9121.8|9124.5|9119.5|9126.8|9121.8|9124.5|9119.5|28
1614661800000|2021-03-02 05:10:00|9124.7|9119.7|9124.3|9119.3|9125.3|9120.3|9124|9119|13
1614662100000|2021-03-02 05:15:00|9124.2|9119.2|9125.3|9120.3|9125.3|9120.3|9124.1|9119.1|11
1614662400000|2021-03-02 05:20:00|9125.2|9120.2|9125.8|9120.8|9126|9121|9123.8|9118.8|28
1614662700000|2021-03-02 05:25:00|9126|9121|9125.9|9120.9|9126.5|9121.5|9125.3|9120.3|20
1614663000000|2021-03-02 05:30:00|9125.8|9120.8|9124.3|9119.3|9126.2|9121.2|9124.2|9119.2|17
1614663300000|2021-03-02 05:35:00|9124.5|9119.5|9126.2|9121.2|9126.8|9121.8|9124.5|9119.5|20
1614663600000|2021-03-02 05:40:00|9126.3|9121.3|9126.2|9121.2|9127.7|9122.7|9125.2|9120.2|22
1614663900000|2021-03-02 05:45:00|9126.3|9121.3|9126.7|9121.7|9126.9|9121.9|9126.2|9121.2|10
1614664200000|2021-03-02 05:50:00|9126.2|9121.2|9123.7|9118.7|9126.2|9121.2|9123.2|9118.2|25
1614664500000|2021-03-02 05:55:00|9123.5|9118.5|9123.3|9118.3|9124.2|9119.2|9122.2|9117.2|24
1614664800000|2021-03-02 06:00:00|9123.5|9118.5|9123|9118|9124.5|9119.5|9122.7|9117.7|25
1614665100000|2021-03-02 06:05:00|9123.2|9118.2|9120.9|9115.9|9123.7|9118.7|9120.7|9115.7|22
1614665400000|2021-03-02 06:10:00|9121|9116|9120|9115|9121.7|9116.7|9119.2|9114.2|56
1614665700000|2021-03-02 06:15:00|9119.9|9114.9|9119.9|9114.9|9120.5|9115.5|9119.7|9114.7|42
1614666000000|2021-03-02 06:20:00|9119.8|9114.8|9120.6|9115.6|9121.2|9116.2|9119.8|9114.8|16
1614666300000|2021-03-02 06:25:00|9120.2|9115.2|9119.9|9114.9|9121.2|9116.2|9119.8|9114.8|13
1614666600000|2021-03-02 06:30:00|9120.1|9115.1|9121.5|9116.5|9121.9|9116.9|9119.9|9114.9|37
1614666900000|2021-03-02 06:35:00|9121.7|9116.7|9120.7|9115.7|9122|9117|9120.4|9115.4|19
1614667200000|2021-03-02 06:40:00|9120.6|9115.6|9121.2|9116.2|9121.7|9116.7|9120.1|9115.1|12
1614667500000|2021-03-02 06:45:00|9121.1|9116.1|9120.6|9115.6|9121.2|9116.2|9120.6|9115.6|69
1614667800000|2021-03-02 06:50:00|9120.4|9115.4|9121.6|9116.6|9122.7|9117.7|9120.1|9115.1|75
1614668100000|2021-03-02 06:55:00|9121.4|9116.4|9122.4|9117.4|9123.7|9118.7|9121.1|9116.1|44
1614668400000|2021-03-02 07:00:00|9122.2|9117.2|9125.9|9120.9|9126.7|9121.7|9122.1|9117.1|60
1614668700000|2021-03-02 07:05:00|9126|9121|9126.5|9121.5|9127.1|9122.1|9125.4|9120.4|88
1614669000000|2021-03-02 07:10:00|9126.7|9121.7|9125|9120|9126.7|9121.7|9124.6|9119.6|33
1614669300000|2021-03-02 07:15:00|9125.2|9120.2|9131.7|9126.7|9132.2|9127.2|9125.2|9120.2|197
1614669600000|2021-03-02 07:20:00|9131.6|9126.6|9128.2|9123.2|9134.1|9129.1|9127.7|9122.7|109
1614669900000|2021-03-02 07:25:00|9128.4|9123.4|9125|9120|9128.4|9123.4|9124.7|9119.7|169
1614670200000|2021-03-02 07:30:00|9125.2|9120.2|9129.5|9124.5|9130.7|9125.7|9124.7|9119.7|101
1614670500000|2021-03-02 07:35:00|9129.2|9124.2|9130|9125|9131|9126|9129.2|9124.2|68
1614670800000|2021-03-02 07:40:00|9129.7|9124.7|9133.2|9128.2|9133.2|9128.2|9129.7|9124.7|83
1614671100000|2021-03-02 07:45:00|9133|9128|9130.3|9125.3|9133|9128|9128.2|9123.2|147
1614671400000|2021-03-02 07:50:00|9130.7|9125.7|9133|9128|9133.2|9128.2|9130.2|9125.2|35
1614671700000|2021-03-02 07:55:00|9132.7|9127.7|9131.7|9126.7|9133.2|9128.2|9130.5|9125.5|51
1614672000000|2021-03-02 08:00:00|9131.2|9126.2|9134|9129|9134.5|9129.5|9130.7|9125.7|136
1614672300000|2021-03-02 08:05:00|9134.2|9129.2|9134.5|9129.5|9135.7|9130.7|9133.2|9128.2|163
1614672600000|2021-03-02 08:10:00|9134.2|9129.2|9128.7|9123.7|9134.2|9129.2|9128.5|9123.5|102
1614672900000|2021-03-02 08:15:00|9128.2|9123.2|9132.7|9127.7|9132.7|9127.7|9128.2|9123.2|91
1614673200000|2021-03-02 08:20:00|9133|9128|9135|9130|9135|9130|9132.7|9127.7|74
1614673500000|2021-03-02 08:25:00|9135.2|9130.2|9131.9|9126.9|9135.2|9130.2|9131.2|9126.2|100
1614673800000|2021-03-02 08:30:00|9131.7|9126.7|9129|9124|9131.7|9126.7|9128.7|9123.7|93
1614674100000|2021-03-02 08:35:00|9128.9|9123.9|9126.4|9121.4|9129.5|9124.5|9125.7|9120.7|71
1614674400000|2021-03-02 08:40:00|9126.2|9121.2|9125.4|9120.4|9128|9123|9125.2|9120.2|45
1614674700000|2021-03-02 08:45:00|9125.2|9120.2|9126.2|9121.2|9127|9122|9124.9|9119.9|33
1614675000000|2021-03-02 08:50:00|9126.4|9121.4|9128.2|9123.2|9128.7|9123.7|9126.2|9121.2|28
1614675300000|2021-03-02 08:55:00|9128.7|9123.7|9134.7|9129.7|9134.7|9129.7|9128.2|9123.2|111
1614675600000|2021-03-02 09:00:00|9134.5|9129.5|9135.2|9130.2|9136.2|9131.2|9133.5|9128.5|87
1614675900000|2021-03-02 09:05:00|9135.5|9130.5|9141|9136|9141.7|9136.7|9134.7|9129.7|267
1614676200000|2021-03-02 09:10:00|9141.2|9136.2|9133.5|9128.5|9141.2|9136.2|9133.5|9128.5|124
1614676500000|2021-03-02 09:15:00|9133.2|9128.2|9136.5|9131.5|9136.7|9131.7|9133|9128|87
1614676800000|2021-03-02 09:20:00|9136.7|9131.7|9133.2|9128.2|9136.7|9131.7|9132.5|9127.5|74
1614677100000|2021-03-02 09:25:00|9133.7|9128.7|9133.2|9128.2|9135.5|9130.5|9132.5|9127.5|62
1614677400000|2021-03-02 09:30:00|9133|9128|9132.2|9127.2|9133.5|9128.5|9131|9126|54
1614677700000|2021-03-02 09:35:00|9132|9127|9130.2|9125.2|9132|9127|9128.7|9123.7|64
1614678000000|2021-03-02 09:40:00|9130|9125|9128.7|9123.7|9131.2|9126.2|9127.7|9122.7|69
1614678300000|2021-03-02 09:45:00|9128.2|9123.2|9129.2|9124.2|9129.9|9124.9|9127.4|9122.4|80
1614678600000|2021-03-02 09:50:00|9129.5|9124.5|9127.7|9122.7|9129.5|9124.5|9127.2|9122.2|52
1614678900000|2021-03-02 09:55:00|9128|9123|9131.7|9126.7|9132|9127|9127.2|9122.2|75
1614679200000|2021-03-02 10:00:00|9132|9127|9130.2|9125.2|9132|9127|9130|9125|218
1614679500000|2021-03-02 10:05:00|9130.4|9125.4|9130.2|9125.2|9133|9128|9130|9125|113
1614679800000|2021-03-02 10:10:00|9130.5|9125.5|9129|9124|9132.5|9127.5|9128.5|9123.5|111
1614680100000|2021-03-02 10:15:00|9128.9|9123.9|9125.7|9120.7|9130|9125|9125.7|9120.7|195
1614680400000|2021-03-02 10:20:00|9126|9121|9122.2|9117.2|9126.5|9121.5|9121.7|9116.7|124
1614680700000|2021-03-02 10:25:00|9122.4|9117.4|9122.2|9117.2|9123.2|9118.2|9120.9|9115.9|59
1614681000000|2021-03-02 10:30:00|9122.7|9117.7|9123.2|9118.2|9123.5|9118.5|9122.2|9117.2|55
1614681300000|2021-03-02 10:35:00|9123.5|9118.5|9120.4|9115.4|9123.7|9118.7|9120.4|9115.4|128
1614681600000|2021-03-02 10:40:00|9120.6|9115.6|9121.4|9116.4|9122.4|9117.4|9120.4|9115.4|30
1614681900000|2021-03-02 10:45:00|9121.6|9116.6|9119.9|9114.9|9122.7|9117.7|9119.9|9114.9|52
1614682200000|2021-03-02 10:50:00|9120.1|9115.1|9120.9|9115.9|9121.7|9116.7|9118.4|9113.4|88
1614682500000|2021-03-02 10:55:00|9121.1|9116.1|9120.7|9115.7|9122.2|9117.2|9119.4|9114.4|34
1614682800000|2021-03-02 11:00:00|9120.9|9115.9|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|37
1614683100000|2021-03-02 11:05:00|9120.2|9115.2|9122.1|9117.1|9122.2|9117.2|9119.4|9114.4|38
1614683400000|2021-03-02 11:10:00|9121.9|9116.9|9117.7|9112.7|9122.2|9117.2|9117.4|9112.4|179
1614683700000|2021-03-02 11:15:00|9118.2|9113.2|9120.7|9115.7|9121.7|9116.7|9118.1|9113.1|94
1614684000000|2021-03-02 11:20:00|9121|9116|9118.2|9113.2|9121.4|9116.4|9117.7|9112.7|92
1614684300000|2021-03-02 11:25:00|9118.4|9113.4|9119.7|9114.7|9120|9115|9118.1|9113.1|40
1614684600000|2021-03-02 11:30:00|9120|9115|9119.7|9114.7|9121|9116|9119|9114|57
1614684900000|2021-03-02 11:35:00|9119.5|9114.5|9119.5|9114.5|9120.2|9115.2|9118.5|9113.5|22
1614685200000|2021-03-02 11:40:00|9119.2|9114.2|9117.5|9112.5|9119.2|9114.2|9117.2|9112.2|31
1614685500000|2021-03-02 11:45:00|9117.2|9112.2|9117.5|9112.5|9119.7|9114.7|9116.7|9111.7|61
1614685800000|2021-03-02 11:50:00|9117.4|9112.4|9113.6|9108.6|9117.7|9112.7|9112.7|9107.7|242
1614686100000|2021-03-02 11:55:00|9113.4|9108.4|9114.2|9109.2|9114.2|9109.2|9113.1|9108.1|90
1614686400000|2021-03-02 12:00:00|9114.5|9109.5|9115|9110|9116.7|9111.7|9114.5|9109.5|51
1614686700000|2021-03-02 12:05:00|9115.2|9110.2|9117.5|9112.5|9117.5|9112.5|9115.2|9110.2|52
1614687000000|2021-03-02 12:10:00|9117.2|9112.2|9118.2|9113.2|9118.7|9113.7|9116.5|9111.5|86
1614687300000|2021-03-02 12:15:00|9118|9113|9117.2|9112.2|9118.2|9113.2|9116.5|9111.5|45
1614687600000|2021-03-02 12:20:00|9117.5|9112.5|9118.5|9113.5|9118.5|9113.5|9116.2|9111.2|90
1614687900000|2021-03-02 12:25:00|9118.4|9113.4|9118|9113|9118.5|9113.5|9117.7|9112.7|26
1614688200000|2021-03-02 12:30:00|9117.7|9112.7|9118|9113|9120|9115|9117.5|9112.5|52
1614688500000|2021-03-02 12:35:00|9118.2|9113.2|9116.7|9111.7|9118.7|9113.7|9116.7|9111.7|124
1614688800000|2021-03-02 12:40:00|9116.9|9111.9|9115.7|9110.7|9117|9112|9115.6|9110.6|59
1614689100000|2021-03-02 12:45:00|9115.9|9110.9|9115.7|9110.7|9116.4|9111.4|9114.7|9109.7|55
1614689400000|2021-03-02 12:50:00|9115.6|9110.6|9112.7|9107.7|9115.7|9110.7|9112.2|9107.2|147
1614689700000|2021-03-02 12:55:00|9112.9|9107.9|9112.7|9107.7|9114.5|9109.5|9110.6|9105.6|207
1614690000000|2021-03-02 13:00:00|9112.5|9107.5|9116|9111|9116.2|9111.2|9112.2|9107.2|174
1614690300000|2021-03-02 13:05:00|9115.7|9110.7|9118.2|9113.2|9118.2|9113.2|9115|9110|193
1614690600000|2021-03-02 13:10:00|9118|9113|9118|9113|9119.2|9114.2|9117.5|9112.5|237
1614690900000|2021-03-02 13:15:00|9117.7|9112.7|9117.7|9112.7|9118.2|9113.2|9116.2|9111.2|90
1614691200000|2021-03-02 13:20:00|9117.5|9112.5|9118.7|9113.7|9119.2|9114.2|9117.2|9112.2|129
1614691500000|2021-03-02 13:25:00|9118.2|9113.2|9117.2|9112.2|9118.2|9113.2|9116.2|9111.2|98
1614691800000|2021-03-02 13:30:00|9117|9112|9119.7|9114.7|9119.7|9114.7|9117|9112|92
1614692100000|2021-03-02 13:35:00|9119.5|9114.5|9120|9115|9120.2|9115.2|9118.7|9113.7|51
1614692400000|2021-03-02 13:40:00|9120.2|9115.2|9122.7|9117.7|9122.7|9117.7|9120.2|9115.2|127
1614692700000|2021-03-02 13:45:00|9122.9|9117.9|9119.6|9114.6|9125.1|9120.1|9119.6|9114.6|145
1614693000000|2021-03-02 13:50:00|9119.7|9114.7|9117.1|9112.1|9120.6|9115.6|9116.6|9111.6|76
1614693300000|2021-03-02 13:55:00|9117.2|9112.2|9117.5|9112.5|9119.7|9114.7|9115.6|9110.6|85
1614693600000|2021-03-02 14:00:00|9117.7|9112.7|9115.1|9110.1|9118|9113|9113.6|9108.6|85
1614693900000|2021-03-02 14:05:00|9115.2|9110.2|9115.1|9110.1|9116.1|9111.1|9113.6|9108.6|92
1614694200000|2021-03-02 14:10:00|9115.2|9110.2|9113.2|9108.2|9115.2|9110.2|9112.6|9107.6|101
1614694500000|2021-03-02 14:15:00|9113.1|9108.1|9108.7|9103.7|9113.1|9108.1|9108.4|9103.4|374
1614694800000|2021-03-02 14:20:00|9109|9104|9107.7|9102.7|9109.5|9104.5|9106.7|9101.7|176
1614695100000|2021-03-02 14:25:00|9107.9|9102.9|9105.7|9100.7|9109|9104|9104.7|9099.7|159
1614695400000|2021-03-02 14:30:00|9106.2|9101.2|9107|9102|9108.2|9103.2|9104.2|9099.2|194
1614695700000|2021-03-02 14:35:00|9107.2|9102.2|9108.9|9103.9|9109.7|9104.7|9106.6|9101.6|120
1614696000000|2021-03-02 14:40:00|9109|9104|9109.5|9104.5|9112.2|9107.2|9108.7|9103.7|386
1614696300000|2021-03-02 14:45:00|9109.7|9104.7|9110.7|9105.7|9111.2|9106.2|9108.1|9103.1|185
1614696600000|2021-03-02 14:50:00|9110.4|9105.4|9107.2|9102.2|9110.4|9105.4|9106.2|9101.2|125
1614696900000|2021-03-02 14:55:00|9107.7|9102.7|9105.2|9100.2|9109.2|9104.2|9103.7|9098.7|96
1614697200000|2021-03-02 15:00:00|9105.5|9100.5|9106.2|9101.2|9107.5|9102.5|9103.2|9098.2|320
1614697500000|2021-03-02 15:05:00|9106.7|9101.7|9106.7|9101.7|9107.5|9102.5|9105.7|9100.7|134
1614697800000|2021-03-02 15:10:00|9106.5|9101.5|9107.2|9102.2|9109.5|9104.5|9104.7|9099.7|126
1614698100000|2021-03-02 15:15:00|9107.7|9102.7|9108.7|9103.7|9109.7|9104.7|9107.2|9102.2|118
1614698400000|2021-03-02 15:20:00|9108.6|9103.6|9109.5|9104.5|9109.7|9104.7|9107.2|9102.2|155
1614698700000|2021-03-02 15:25:00|9109.7|9104.7|9108.2|9103.2|9109.7|9104.7|9107.7|9102.7|145
1614699000000|2021-03-02 15:30:00|9107.7|9102.7|9108.7|9103.7|9109.5|9104.5|9107.2|9102.2|115
1614699300000|2021-03-02 15:35:00|9109.2|9104.2|9111.2|9106.2|9111.2|9106.2|9108.7|9103.7|234
1614699600000|2021-03-02 15:40:00|9111.7|9106.7|9109.7|9104.7|9112.4|9107.4|9109.7|9104.7|91
1614699900000|2021-03-02 15:45:00|9110|9105|9105.5|9100.5|9110.7|9105.7|9105.2|9100.2|125
1614700200000|2021-03-02 15:50:00|9105.7|9100.7|9101.7|9096.7|9106.2|9101.2|9101|9096|421
1614700500000|2021-03-02 15:55:00|9101.4|9096.4|9092.7|9087.7|9101.4|9096.4|9091.7|9086.7|564
1614700800000|2021-03-02 16:00:00|9093|9088|9088.7|9083.7|9095.2|9090.2|9088.7|9083.7|305
1614701100000|2021-03-02 16:05:00|9088.5|9083.5|9089|9084|9090.7|9085.7|9087.5|9082.5|230
1614701400000|2021-03-02 16:10:00|9088.9|9083.9|9089.2|9084.2|9089.7|9084.7|9086.2|9081.2|154
1614701700000|2021-03-02 16:15:00|9089.3|9084.3|9087.2|9082.2|9090.2|9085.2|9086.9|9081.9|122
1614702000000|2021-03-02 16:20:00|9087.1|9082.1|9089.4|9084.4|9090.4|9085.4|9087|9082|130
1614702300000|2021-03-02 16:25:00|9089.5|9084.5|9086.7|9081.7|9090.7|9085.7|9086.2|9081.2|96
1614702600000|2021-03-02 16:30:00|9086.9|9081.9|9087.9|9082.9|9088|9083|9085.1|9080.1|126
1614702900000|2021-03-02 16:35:00|9087.7|9082.7|9088.9|9083.9|9089|9084|9087.4|9082.4|74
1614703200000|2021-03-02 16:40:00|9088.7|9083.7|9089.4|9084.4|9091|9086|9088.7|9083.7|102
1614703500000|2021-03-02 16:45:00|9089.2|9084.2|9085.2|9080.2|9090|9085|9085.2|9080.2|139
1614703800000|2021-03-02 16:50:00|9085.4|9080.4|9085|9080|9086.1|9081.1|9083.7|9078.7|372
1614704100000|2021-03-02 16:55:00|9084.7|9079.7|9083.7|9078.7|9084.7|9079.7|9082.5|9077.5|104
1614704400000|2021-03-02 17:00:00|9083.2|9078.2|9082.1|9077.1|9083.7|9078.7|9081.7|9076.7|142
1614704700000|2021-03-02 17:05:00|9081.7|9076.7|9082.2|9077.2|9082.7|9077.7|9080.7|9075.7|123
1614705000000|2021-03-02 17:10:00|9082.1|9077.1|9083.6|9078.6|9083.6|9078.6|9081.6|9076.6|171
1614705300000|2021-03-02 17:15:00|9083.2|9078.2|9081.2|9076.2|9083.6|9078.6|9080.6|9075.6|251
1614705600000|2021-03-02 17:20:00|9081.6|9076.6|9082.6|9077.6|9082.7|9077.7|9080.9|9075.9|70
1614705900000|2021-03-02 17:25:00|9082.7|9077.7|9082.1|9077.1|9083.2|9078.2|9081.6|9076.6|76
1614706200000|2021-03-02 17:30:00|9081.7|9076.7|9083.1|9078.1|9083.1|9078.1|9081.6|9076.6|47
1614706500000|2021-03-02 17:35:00|9082.7|9077.7|9082.1|9077.1|9082.7|9077.7|9080.6|9075.6|112
1614706800000|2021-03-02 17:40:00|9081.7|9076.7|9082.1|9077.1|9082.7|9077.7|9081.1|9076.1|88
1614707100000|2021-03-02 17:45:00|9082.2|9077.2|9082.2|9077.2|9083.2|9078.2|9081.9|9076.9|75
1614707400000|2021-03-02 17:50:00|9082.7|9077.7|9081.2|9076.2|9082.7|9077.7|9079.9|9074.9|55
1614707700000|2021-03-02 17:55:00|9081.4|9076.4|9082.7|9077.7|9083.2|9078.2|9080.9|9075.9|30
1614708000000|2021-03-02 18:00:00|9082.6|9077.6|9080.6|9075.6|9082.7|9077.7|9080.2|9075.2|76
1614708300000|2021-03-02 18:05:00|9080.7|9075.7|9078.6|9073.6|9081.2|9076.2|9078.6|9073.6|94
1614708600000|2021-03-02 18:10:00|9078.4|9073.4|9078.9|9073.9|9078.9|9073.9|9077.9|9072.9|69
1614708900000|2021-03-02 18:15:00|9078.7|9073.7|9079.2|9074.2|9079.2|9074.2|9078.1|9073.1|60
1614709200000|2021-03-02 18:20:00|9079.1|9074.1|9078.6|9073.6|9079.7|9074.7|9078.6|9073.6|55
1614709500000|2021-03-02 18:25:00|9078.4|9073.4|9078.1|9073.1|9078.7|9073.7|9077.8|9072.8|91
1614709800000|2021-03-02 18:30:00|9078.2|9073.2|9077.2|9072.2|9078.6|9073.6|9076.6|9071.6|39
1614710100000|2021-03-02 18:35:00|9077.1|9072.1|9077.7|9072.7|9078.7|9073.7|9076.7|9071.7|61
1614710400000|2021-03-02 18:40:00|9077.6|9072.6|9077.6|9072.6|9077.7|9072.7|9077.1|9072.1|59
1614710700000|2021-03-02 18:45:00|9077.2|9072.2|9077.2|9072.2|9078.2|9073.2|9076.9|9071.9|189
1614711000000|2021-03-02 18:50:00|9077.1|9072.1|9077.6|9072.6|9078.1|9073.1|9077.1|9072.1|22
1614711300000|2021-03-02 18:55:00|9077.2|9072.2|9077.9|9072.9|9078.2|9073.2|9076.7|9071.7|32
1614711600000|2021-03-02 19:00:00|9078.1|9073.1|9078.4|9073.4|9078.7|9073.7|9077.4|9072.4|125
1614711900000|2021-03-02 19:05:00|9078.2|9073.2|9078.9|9073.9|9079.7|9074.7|9078.2|9073.2|72
1614712200000|2021-03-02 19:10:00|9078.8|9073.8|9080.7|9075.7|9080.9|9075.9|9078.8|9073.8|19
1614712500000|2021-03-02 19:15:00|9080.6|9075.6|9080.7|9075.7|9081.2|9076.2|9080.1|9075.1|65
1614712800000|2021-03-02 19:20:00|9080.9|9075.9|9079.2|9074.2|9080.9|9075.9|9078.9|9073.9|37
1614713100000|2021-03-02 19:25:00|9079.4|9074.4|9080.7|9075.7|9080.7|9075.7|9079.1|9074.1|48
1614713400000|2021-03-02 19:30:00|9080.6|9075.6|9081.2|9076.2|9081.2|9076.2|9080.6|9075.6|45
1614713700000|2021-03-02 19:35:00|9081.1|9076.1|9081.2|9076.2|9082.2|9077.2|9080.9|9075.9|64
1614714000000|2021-03-02 19:40:00|9081.4|9076.4|9081.2|9076.2|9081.7|9076.7|9081.1|9076.1|45
1614714300000|2021-03-02 19:45:00|9081.4|9076.4|9081.9|9076.9|9082.2|9077.2|9081.2|9076.2|28
1614714600000|2021-03-02 19:50:00|9081.7|9076.7|9080.2|9075.2|9082.7|9077.7|9079.9|9074.9|30
1614714900000|2021-03-02 19:55:00|9080.6|9075.6|9081.2|9076.2|9081.2|9076.2|9078.9|9073.9|185
1614715200000|2021-03-02 20:00:00|9080.9|9075.9|9075.7|9070.7|9080.9|9075.9|9075.4|9070.4|80
1614715500000|2021-03-02 20:05:00|9075.9|9070.9|9075.2|9070.2|9076.1|9071.1|9074.7|9069.7|30
1614715800000|2021-03-02 20:10:00|9075.1|9070.1|9075.9|9070.9|9076.2|9071.2|9074.7|9069.7|20
1614716100000|2021-03-02 20:15:00|9075.7|9070.7|9077.1|9072.1|9077.2|9072.2|9075.7|9070.7|45
1614716400000|2021-03-02 20:20:00|9077.2|9072.2|9076.2|9071.2|9077.2|9072.2|9075.9|9070.9|31
1614716700000|2021-03-02 20:25:00|9076.1|9071.1|9075.7|9070.7|9076.2|9071.2|9074.9|9069.9|17
1614717000000|2021-03-02 20:30:00|9076.2|9071.2|9076.2|9071.2|9076.7|9071.7|9075.7|9070.7|28
1614717300000|2021-03-02 20:35:00|9076.5|9071.5|9077.2|9072.2|9077.2|9072.2|9076.2|9071.2|19
1614717600000|2021-03-02 20:40:00|9077.7|9072.7|9078.7|9073.7|9079.2|9074.2|9077.7|9072.7|12
1614717900000|2021-03-02 20:45:00|9078.6|9073.6|9078.4|9073.4|9078.7|9073.7|9077.2|9072.2|14
1614718200000|2021-03-02 20:50:00|9078.2|9073.2|9078.7|9073.7|9078.9|9073.9|9078.2|9073.2|19
1614718500000|2021-03-02 20:55:00|9078.6|9073.6|9079|9074|9079|9074|9077.6|9072.6|116
1614718800000|2021-03-02 21:00:00|9078.7|9073.7|9079.2|9074.2|9079.5|9074.5|9078.4|9073.4|55
1614719100000|2021-03-02 21:05:00|9079.4|9074.4|9079.9|9074.9|9079.9|9074.9|9079.2|9074.2|19
1614719400000|2021-03-02 21:10:00|9079.7|9074.7|9080.7|9075.7|9080.7|9075.7|9079.7|9074.7|19
1614719700000|2021-03-02 21:15:00|9080.9|9075.9|9081.2|9076.2|9081.2|9076.2|9080.7|9075.7|15
1614720000000|2021-03-02 21:20:00|9081.1|9076.1|9081.2|9076.2|9081.2|9076.2|9079.5|9074.5|16
1614720300000|2021-03-02 21:25:00|9081.4|9076.4|9081.2|9076.2|9082.2|9077.2|9080.9|9075.9|16
1614720600000|2021-03-02 21:30:00|9081.1|9076.1|9079.7|9074.7|9081.2|9076.2|9079.7|9074.7|24
1614720900000|2021-03-02 21:35:00|9079.9|9074.9|9080.7|9075.7|9080.9|9075.9|9079.7|9074.7|14
1614721200000|2021-03-02 21:40:00|9080.9|9075.9|9080.1|9075.1|9081.2|9076.2|9079.7|9074.7|12
1614721500000|2021-03-02 21:45:00|9079.9|9074.9|9080.2|9075.2|9081.2|9076.2|9079.7|9074.7|3
1614721800000|2021-03-02 21:50:00|9080.5|9075.5|9079.9|9074.9|9081.2|9076.2|9079.7|9074.7|12
1614722100000|2021-03-02 21:55:00|9079.4|9074.4|9083.1|9076.1|9083.1|9076.4|9079.2|9074.2|37
1614733200000|2021-03-03 01:00:00|9082|9077|9081.7|9076.7|9083|9078|9081.5|9076.5|82
1614733500000|2021-03-03 01:05:00|9082|9077|9081.2|9076.2|9082|9077|9080.7|9075.7|26
1614733800000|2021-03-03 01:10:00|9081.5|9076.5|9081.2|9076.2|9082|9077|9079.2|9074.2|44
1614734100000|2021-03-03 01:15:00|9080.9|9075.9|9079.7|9074.7|9080.9|9075.9|9079.2|9074.2|31
1614734400000|2021-03-03 01:20:00|9079.9|9074.9|9079|9074|9080.7|9075.7|9078.7|9073.7|31
1614734700000|2021-03-03 01:25:00|9079.2|9074.2|9081.2|9076.2|9081.4|9076.4|9078.9|9073.9|18
1614735000000|2021-03-03 01:30:00|9081.1|9076.1|9081.2|9076.2|9082.5|9077.5|9080.4|9075.4|16
1614735300000|2021-03-03 01:35:00|9081.4|9076.4|9078.9|9073.9|9081.4|9076.4|9078.9|9073.9|31
1614735600000|2021-03-03 01:40:00|9078.7|9073.7|9079.7|9074.7|9079.7|9074.7|9078.6|9073.6|13
1614735900000|2021-03-03 01:45:00|9079.6|9074.6|9078.2|9073.2|9079.7|9074.7|9078.2|9073.2|6
1614736200000|2021-03-03 01:50:00|9078.7|9073.7|9079|9074|9079.2|9074.2|9078.5|9073.5|14
1614736500000|2021-03-03 01:55:00|9079.2|9074.2|9079.5|9074.5|9079.7|9074.7|9078.7|9073.7|14
1614736800000|2021-03-03 02:00:00|9079.2|9074.2|9079.7|9074.7|9080.5|9075.5|9079.2|9074.2|14
1614737100000|2021-03-03 02:05:00|9079.5|9074.5|9082.7|9077.7|9082.7|9077.7|9079.2|9074.2|18
1614737400000|2021-03-03 02:10:00|9082.5|9077.5|9082.7|9077.7|9083.2|9078.2|9082.5|9077.5|11
1614737700000|2021-03-03 02:15:00|9082.5|9077.5|9082.2|9077.2|9082.7|9077.7|9082.2|9077.2|24
1614738000000|2021-03-03 02:20:00|9082.5|9077.5|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|12
1614738300000|2021-03-03 02:25:00|9083|9078|9083.7|9078.7|9084|9079|9083|9078|16
1614738600000|2021-03-03 02:30:00|9083.2|9078.2|9083.7|9078.7|9084.2|9079.2|9083.2|9078.2|20
1614738900000|2021-03-03 02:35:00|9084|9079|9083.5|9078.5|9084|9079|9083|9078|12
1614739200000|2021-03-03 02:40:00|9083.4|9078.4|9084.2|9079.2|9084.2|9079.2|9083|9078|7
1614739500000|2021-03-03 02:45:00|9084|9079|9082.9|9077.9|9084.2|9079.2|9082.9|9077.9|6
1614739800000|2021-03-03 02:50:00|9083.2|9078.2|9083.7|9078.7|9084|9079|9082.9|9077.9|17
1614740100000|2021-03-03 02:55:00|9084|9079|9083.7|9078.7|9084.1|9079.1|9083.7|9078.7|15
1614740400000|2021-03-03 03:00:00|9083.5|9078.5|9083.2|9078.2|9084.2|9079.2|9083.2|9078.2|20
1614740700000|2021-03-03 03:05:00|9082.9|9077.9|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|17
1614741000000|2021-03-03 03:10:00|9082.9|9077.9|9081.7|9076.7|9083|9078|9081.7|9076.7|8
1614741300000|2021-03-03 03:15:00|9082.2|9077.2|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|28
1614741600000|2021-03-03 03:20:00|9082.6|9077.6|9082.7|9077.7|9082.7|9077.7|9082.2|9077.2|5
1614741900000|2021-03-03 03:25:00|9082.6|9077.6|9082.2|9077.2|9082.7|9077.7|9081.9|9076.9|13
1614742200000|2021-03-03 03:30:00|9082.4|9077.4|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|6
1614742500000|2021-03-03 03:35:00|9083.4|9078.4|9083.7|9078.7|9083.7|9078.7|9083.2|9078.2|8
1614742800000|2021-03-03 03:40:00|9083.6|9078.6|9084.2|9079.2|9084.6|9079.6|9083.4|9078.4|11
1614743100000|2021-03-03 03:45:00|9084.7|9079.7|9084.2|9079.2|9084.7|9079.7|9083.7|9078.7|14
1614743400000|2021-03-03 03:50:00|9084.1|9079.1|9083.2|9078.2|9084.2|9079.2|9082.5|9077.5|14
1614743700000|2021-03-03 03:55:00|9083|9078|9083.7|9078.7|9084|9079|9082.4|9077.4|21
1614744000000|2021-03-03 04:00:00|9084|9079|9082.9|9077.9|9084.2|9079.2|9082.7|9077.7|8
1614744300000|2021-03-03 04:05:00|9083.2|9078.2|9081.9|9076.9|9083.2|9078.2|9081.9|9076.9|5
1614744600000|2021-03-03 04:10:00|9082.2|9077.2|9082.2|9077.2|9082.9|9077.9|9081.9|9076.9|7
1614744900000|2021-03-03 04:15:00|9081.9|9076.9|9081.7|9076.7|9082.2|9077.2|9081.7|9076.7|4
1614745200000|2021-03-03 04:20:00|9081.9|9076.9|9082.7|9077.7|9082.7|9077.7|9081.9|9076.9|2
1614745500000|2021-03-03 04:25:00|9082.4|9077.4|9082.2|9077.2|9082.7|9077.7|9081.7|9076.7|8
1614745800000|2021-03-03 04:30:00|9082.4|9077.4|9081.2|9076.2|9082.7|9077.7|9081.2|9076.2|32
1614746100000|2021-03-03 04:35:00|9081.4|9076.4|9080.7|9075.7|9081.4|9076.4|9080.7|9075.7|6
1614746400000|2021-03-03 04:40:00|9081.2|9076.2|9080.9|9075.9|9081.4|9076.4|9080.7|9075.7|11
1614746700000|2021-03-03 04:45:00|9081.2|9076.2|9081.4|9076.4|9081.9|9076.9|9081.2|9076.2|1
1614747000000|2021-03-03 04:50:00|9081.2|9076.2|9081.4|9076.4|9081.9|9076.9|9081.2|9076.2|5
1614747300000|2021-03-03 04:55:00|9081.7|9076.7|9081.9|9076.9|9081.9|9076.9|9081.4|9076.4|13
1614747600000|2021-03-03 05:00:00|9081.7|9076.7|9082.4|9077.4|9082.7|9077.7|9081.2|9076.2|27
1614747900000|2021-03-03 05:05:00|9082.7|9077.7|9082.9|9077.9|9083.4|9078.4|9082.2|9077.2|9
1614748200000|2021-03-03 05:10:00|9083.2|9078.2|9081.9|9076.9|9083.2|9078.2|9081.9|9076.9|18
1614748500000|2021-03-03 05:15:00|9082.2|9077.2|9082.2|9077.2|9082.7|9077.7|9082.1|9077.1|10
1614748800000|2021-03-03 05:20:00|9082.4|9077.4|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|7
1614749100000|2021-03-03 05:25:00|9082.9|9077.9|9083.7|9078.7|9083.9|9078.9|9082.9|9077.9|22
1614749400000|2021-03-03 05:30:00|9083.6|9078.6|9084.2|9079.2|9084.2|9079.2|9082.9|9077.9|15
1614749700000|2021-03-03 05:35:00|9084.1|9079.1|9084.2|9079.2|9084.4|9079.4|9083.4|9078.4|20
1614750000000|2021-03-03 05:40:00|9084.1|9079.1|9083.7|9078.7|9084.2|9079.2|9083.4|9078.4|4
1614750300000|2021-03-03 05:45:00|9083.9|9078.9|9083.9|9078.9|9084.2|9079.2|9083.9|9078.9|5
1614750600000|2021-03-03 05:50:00|9084.1|9079.1|9083.9|9078.9|9084.1|9079.1|9083.9|9078.9|5
1614750900000|2021-03-03 05:55:00|9084.1|9079.1|9084.7|9079.7|9084.7|9079.7|9083.9|9078.9|13
1614751200000|2021-03-03 06:00:00|9084.6|9079.6|9085.9|9080.9|9086.1|9081.1|9084.4|9079.4|17
1614751500000|2021-03-03 06:05:00|9086.1|9081.1|9086.7|9081.7|9087.2|9082.2|9085.4|9080.4|8
1614751800000|2021-03-03 06:10:00|9086.9|9081.9|9087.2|9082.2|9087.2|9082.2|9086.9|9081.9|17
1614752100000|2021-03-03 06:15:00|9087.1|9082.1|9087.4|9082.4|9088.2|9083.2|9086.9|9081.9|29
1614752400000|2021-03-03 06:20:00|9087.7|9082.7|9088.2|9083.2|9088.2|9083.2|9087.4|9082.4|12
1614752700000|2021-03-03 06:25:00|9088.4|9083.4|9088.2|9083.2|9088.4|9083.4|9087.9|9082.9|19
1614753000000|2021-03-03 06:30:00|9088.1|9083.1|9086.7|9081.7|9088.2|9083.2|9086.6|9081.6|9
1614753300000|2021-03-03 06:35:00|9086.9|9081.9|9086.7|9081.7|9087.2|9082.2|9086.4|9081.4|12
1614753600000|2021-03-03 06:40:00|9086.9|9081.9|9085.7|9080.7|9086.9|9081.9|9084.9|9079.9|12
1614753900000|2021-03-03 06:45:00|9085.6|9080.6|9083.1|9078.1|9085.7|9080.7|9083.1|9078.1|29
1614754200000|2021-03-03 06:50:00|9082.9|9077.9|9084.7|9079.7|9084.7|9079.7|9082.4|9077.4|23
1614754500000|2021-03-03 06:55:00|9084.9|9079.9|9085.2|9080.2|9085.7|9080.7|9084.2|9079.2|21
1614754800000|2021-03-03 07:00:00|9085.6|9080.6|9085.4|9080.4|9086.2|9081.2|9084.2|9079.2|88
1614755100000|2021-03-03 07:05:00|9085.2|9080.2|9083.6|9078.6|9085.7|9080.7|9082.7|9077.7|15
1614755400000|2021-03-03 07:10:00|9083.2|9078.2|9084.4|9079.4|9084.7|9079.7|9082.4|9077.4|25
1614755700000|2021-03-03 07:15:00|9084.6|9079.6|9079.9|9074.9|9084.7|9079.7|9079.2|9074.2|71
1614756000000|2021-03-03 07:20:00|9080.2|9075.2|9078.4|9073.4|9080.7|9075.7|9077.2|9072.2|58
1614756300000|2021-03-03 07:25:00|9078.7|9073.7|9075.4|9070.4|9078.9|9073.9|9074.4|9069.4|88
1614756600000|2021-03-03 07:30:00|9075.5|9070.5|9076.2|9071.2|9076.7|9071.7|9074.7|9069.7|54
1614756900000|2021-03-03 07:35:00|9076.7|9071.7|9072.7|9067.7|9076.9|9071.9|9072.2|9067.2|28
1614757200000|2021-03-03 07:40:00|9072.9|9067.9|9071.5|9066.5|9072.9|9067.9|9067.5|9062.5|201
1614757500000|2021-03-03 07:45:00|9071.4|9066.4|9074.4|9069.4|9074.5|9069.5|9070.4|9065.4|51
1614757800000|2021-03-03 07:50:00|9074.2|9069.2|9075.4|9070.4|9076|9071|9074.2|9069.2|46
1614758100000|2021-03-03 07:55:00|9075.2|9070.2|9075|9070|9075.2|9070.2|9073.4|9068.4|55
1614758400000|2021-03-03 08:00:00|9075.2|9070.2|9080.9|9075.9|9081.2|9076.2|9075.2|9070.2|167
1614758700000|2021-03-03 08:05:00|9080.7|9075.7|9079.4|9074.4|9082.2|9077.2|9079.4|9074.4|113
1614759000000|2021-03-03 08:10:00|9079.7|9074.7|9081|9076|9081|9076|9078.7|9073.7|48
1614759300000|2021-03-03 08:15:00|9081.5|9076.5|9082.3|9077.3|9083.3|9078.3|9079.5|9074.5|103
1614759600000|2021-03-03 08:20:00|9082.5|9077.5|9084.9|9079.9|9085.5|9080.5|9080.7|9075.7|79
1614759900000|2021-03-03 08:25:00|9084.7|9079.7|9084.7|9079.7|9085.5|9080.5|9083.2|9078.2|62
1614760200000|2021-03-03 08:30:00|9084.8|9079.8|9085|9080|9085.5|9080.5|9082.7|9077.7|49
1614760500000|2021-03-03 08:35:00|9085.2|9080.2|9086.3|9081.3|9088|9083|9085|9080|55
1614760800000|2021-03-03 08:40:00|9086.5|9081.5|9087.5|9082.5|9088.3|9083.3|9086.2|9081.2|60
1614761100000|2021-03-03 08:45:00|9087.4|9082.4|9083.8|9078.8|9088|9083|9082.5|9077.5|89
1614761400000|2021-03-03 08:50:00|9084.2|9079.2|9082.8|9077.8|9084.2|9079.2|9082.5|9077.5|66
1614761700000|2021-03-03 08:55:00|9083.2|9078.2|9088.2|9083.2|9089|9084|9083|9078|96
1614762000000|2021-03-03 09:00:00|9087.7|9082.7|9086.2|9081.2|9088.3|9083.3|9085.8|9080.8|73
1614762300000|2021-03-03 09:05:00|9086|9081|9085.5|9080.5|9086.2|9081.2|9084.3|9079.3|37
1614762600000|2021-03-03 09:10:00|9085.7|9080.7|9082|9077|9086.5|9081.5|9081.8|9076.8|32
1614762900000|2021-03-03 09:15:00|9082.2|9077.2|9081.7|9076.7|9082.5|9077.5|9078.7|9073.7|105
1614763200000|2021-03-03 09:20:00|9081.5|9076.5|9080.7|9075.7|9082.8|9077.8|9080.2|9075.2|30
1614763500000|2021-03-03 09:25:00|9080.5|9075.5|9079.7|9074.7|9082|9077|9079.7|9074.7|71
1614763800000|2021-03-03 09:30:00|9079.8|9074.8|9071.8|9066.8|9081.2|9076.2|9071|9066|590
1614764100000|2021-03-03 09:35:00|9072.2|9067.2|9074.2|9069.2|9077.8|9072.8|9067.6|9062.6|718
1614764400000|2021-03-03 09:40:00|9074.3|9069.3|9066.7|9061.7|9076.3|9071.3|9064.5|9059.5|241
1614764700000|2021-03-03 09:45:00|9066.5|9061.5|9066|9061|9070.3|9065.3|9065.7|9060.7|128
1614765000000|2021-03-03 09:50:00|9065.9|9060.9|9069.5|9064.5|9070.3|9065.3|9065.9|9060.9|89
1614765300000|2021-03-03 09:55:00|9069.3|9064.3|9071.5|9066.5|9072|9067|9068.4|9063.4|63
1614765600000|2021-03-03 10:00:00|9071.7|9066.7|9075|9070|9075|9070|9070.5|9065.5|101
1614765900000|2021-03-03 10:05:00|9075.4|9070.4|9075.5|9070.5|9075.8|9070.8|9073.9|9068.9|118
1614766200000|2021-03-03 10:10:00|9075.4|9070.4|9075.2|9070.2|9076.6|9071.6|9073.9|9068.9|43
1614766500000|2021-03-03 10:15:00|9075.7|9070.7|9076.2|9071.2|9077.7|9072.7|9075.6|9070.6|36
1614766800000|2021-03-03 10:20:00|9076.1|9071.1|9077.2|9072.2|9077.2|9072.2|9073.7|9068.7|40
1614767100000|2021-03-03 10:25:00|9077.1|9072.1|9076.2|9071.2|9077.7|9072.7|9075.2|9070.2|60
1614767400000|2021-03-03 10:30:00|9076.6|9071.6|9079.4|9074.4|9079.7|9074.7|9076.2|9071.2|92
1614767700000|2021-03-03 10:35:00|9079.7|9074.7|9081.6|9076.6|9082.7|9077.7|9078.2|9073.2|83
1614768000000|2021-03-03 10:40:00|9081.7|9076.7|9081.7|9076.7|9082.2|9077.2|9080.9|9075.9|30
1614768300000|2021-03-03 10:45:00|9081.9|9076.9|9080.2|9075.2|9082.1|9077.1|9079.7|9074.7|47
1614768600000|2021-03-03 10:50:00|9080.4|9075.4|9080.2|9075.2|9080.4|9075.4|9078.4|9073.4|41
1614768900000|2021-03-03 10:55:00|9080.1|9075.1|9082.1|9077.1|9082.7|9077.7|9078.9|9073.9|52
1614769200000|2021-03-03 11:00:00|9081.9|9076.9|9084.4|9079.4|9085.7|9080.7|9081.2|9076.2|59
1614769500000|2021-03-03 11:05:00|9084.2|9079.2|9084.9|9079.9|9084.9|9079.9|9082.2|9077.2|72
1614769800000|2021-03-03 11:10:00|9085.2|9080.2|9082.4|9077.4|9085.4|9080.4|9082.4|9077.4|28
1614770100000|2021-03-03 11:15:00|9082.2|9077.2|9083.4|9078.4|9083.4|9078.4|9081.4|9076.4|49
1614770400000|2021-03-03 11:20:00|9083.2|9078.2|9084.9|9079.9|9085.2|9080.2|9082.2|9077.2|45
1614770700000|2021-03-03 11:25:00|9085.2|9080.2|9083.9|9078.9|9085.4|9080.4|9082.7|9077.7|54
1614771000000|2021-03-03 11:30:00|9084.2|9079.2|9087.9|9082.9|9088.7|9083.7|9083.2|9078.2|460
1614771300000|2021-03-03 11:35:00|9087.7|9082.7|9092.7|9087.7|9092.7|9087.7|9087.2|9082.2|183
1614771600000|2021-03-03 11:40:00|9092.4|9087.4|9092.2|9087.2|9094.2|9089.2|9090.4|9085.4|146
1614771900000|2021-03-03 11:45:00|9092.4|9087.4|9095.7|9090.7|9095.7|9090.7|9090.9|9085.9|438
1614772200000|2021-03-03 11:50:00|9095.5|9090.5|9097.2|9092.2|9097.2|9092.2|9093.9|9088.9|79
1614772500000|2021-03-03 11:55:00|9097|9092|9096.2|9091.2|9097.2|9092.2|9094.7|9089.7|76
1614772800000|2021-03-03 12:00:00|9095.7|9090.7|9097.4|9092.4|9098.3|9093.3|9095.7|9090.7|62
1614773100000|2021-03-03 12:05:00|9097.2|9092.2|9097.2|9092.2|9097.7|9092.7|9095.7|9090.7|56
1614773400000|2021-03-03 12:10:00|9097.3|9092.3|9095.2|9090.2|9097.8|9092.8|9094.7|9089.7|43
1614773700000|2021-03-03 12:15:00|9094.9|9089.9|9094.8|9089.8|9095.5|9090.5|9093.7|9088.7|35
1614774000000|2021-03-03 12:20:00|9095.2|9090.2|9095|9090|9095.2|9090.2|9093.3|9088.3|43
1614774300000|2021-03-03 12:25:00|9094.9|9089.9|9094.8|9089.8|9095.7|9090.7|9093.9|9088.9|53
1614774600000|2021-03-03 12:30:00|9095.2|9090.2|9094.8|9089.8|9095.8|9090.8|9094.2|9089.2|60
1614774900000|2021-03-03 12:35:00|9094.7|9089.7|9092.2|9087.2|9094.8|9089.8|9092|9087|38
1614775200000|2021-03-03 12:40:00|9092.3|9087.3|9091.3|9086.3|9092.7|9087.7|9091.2|9086.2|25
1614775500000|2021-03-03 12:45:00|9091.5|9086.5|9092.3|9087.3|9092.7|9087.7|9090.8|9085.8|33
1614775800000|2021-03-03 12:50:00|9092.7|9087.7|9093.8|9088.8|9094|9089|9091.7|9086.7|67
1614776100000|2021-03-03 12:55:00|9094.2|9089.2|9093.9|9088.9|9095.2|9090.2|9091.8|9086.8|56
1614776400000|2021-03-03 13:00:00|9093.7|9088.7|9094.7|9089.7|9095.7|9090.7|9092.7|9087.7|149
1614776700000|2021-03-03 13:05:00|9094.5|9089.5|9105.7|9100.7|9106.2|9101.2|9094.2|9089.2|238
1614777000000|2021-03-03 13:10:00|9105.4|9100.4|9103.8|9098.8|9106.2|9101.2|9100.3|9095.3|158
1614777300000|2021-03-03 13:15:00|9103.3|9098.3|9103|9098|9103.9|9098.9|9097.9|9092.9|282
1614777600000|2021-03-03 13:20:00|9103.2|9098.2|9101.9|9096.9|9103.9|9098.9|9099.9|9094.9|149
1614777900000|2021-03-03 13:25:00|9102|9097|9101.4|9096.4|9103.2|9098.2|9100.9|9095.9|80
1614778200000|2021-03-03 13:30:00|9101.2|9096.2|9102.7|9097.7|9104.2|9099.2|9099.2|9094.2|159
1614778500000|2021-03-03 13:35:00|9102.5|9097.5|9100.5|9095.5|9103.7|9098.7|9100.5|9095.5|70
1614778800000|2021-03-03 13:40:00|9100.7|9095.7|9104.7|9099.7|9105.2|9100.2|9099.4|9094.4|115
1614779100000|2021-03-03 13:45:00|9104.9|9099.9|9102.4|9097.4|9105.7|9100.7|9101.7|9096.7|96
1614779400000|2021-03-03 13:50:00|9102.2|9097.2|9098.6|9093.6|9102.7|9097.7|9098.2|9093.2|85
1614779700000|2021-03-03 13:55:00|9098.2|9093.2|9098.9|9093.9|9100.7|9095.7|9097.7|9092.7|132
1614780000000|2021-03-03 14:00:00|9098.6|9093.6|9098.7|9093.7|9102.2|9097.2|9098.2|9093.2|168
1614780300000|2021-03-03 14:05:00|9098.9|9093.9|9101.1|9096.1|9102.9|9097.9|9098.7|9093.7|84
1614780600000|2021-03-03 14:10:00|9100.7|9095.7|9104.7|9099.7|9105.7|9100.7|9098.9|9093.9|92
1614780900000|2021-03-03 14:15:00|9104.9|9099.9|9104.2|9099.2|9105.9|9100.9|9102.7|9097.7|150
1614781200000|2021-03-03 14:20:00|9104.1|9099.1|9102.4|9097.4|9108.7|9103.7|9100.7|9095.7|155
1614781500000|2021-03-03 14:25:00|9102.5|9097.5|9101|9096|9102.7|9097.7|9100.4|9095.4|175
1614781800000|2021-03-03 14:30:00|9101.2|9096.2|9101.2|9096.2|9102.2|9097.2|9096.2|9091.2|223
1614782100000|2021-03-03 14:35:00|9101.7|9096.7|9100.7|9095.7|9101.7|9096.7|9098.2|9093.2|122
1614782400000|2021-03-03 14:40:00|9101.2|9096.2|9102.7|9097.7|9103.7|9098.7|9099.2|9094.2|87
1614782700000|2021-03-03 14:45:00|9102.2|9097.2|9102.2|9097.2|9104.9|9099.9|9100.9|9095.9|211
1614783000000|2021-03-03 14:50:00|9102.1|9097.1|9101.4|9096.4|9102.2|9097.2|9098.2|9093.2|92
1614783300000|2021-03-03 14:55:00|9101.2|9096.2|9100.1|9095.1|9103.2|9098.2|9098.8|9093.8|38
1614783600000|2021-03-03 15:00:00|9100.3|9095.3|9100.4|9095.4|9103|9098|9095.7|9090.7|295
1614783900000|2021-03-03 15:05:00|9100.2|9095.2|9098.4|9093.4|9102.7|9097.7|9096.7|9091.7|127
1614784200000|2021-03-03 15:10:00|9098.7|9093.7|9104.2|9099.2|9104.7|9099.7|9098.7|9093.7|146
1614784500000|2021-03-03 15:15:00|9103.5|9098.5|9105.9|9100.9|9108.7|9103.7|9103.4|9098.4|179
1614784800000|2021-03-03 15:20:00|9105.7|9100.7|9104.2|9099.2|9107.4|9102.4|9103.2|9098.2|166
1614785100000|2021-03-03 15:25:00|9104.4|9099.4|9105.9|9100.9|9106.2|9101.2|9102.7|9097.7|104
1614785400000|2021-03-03 15:30:00|9106.7|9101.7|9100.9|9095.9|9107.9|9102.9|9100.7|9095.7|194
1614785700000|2021-03-03 15:35:00|9100.7|9095.7|9100.2|9095.2|9102.4|9097.4|9099.7|9094.7|125
1614786000000|2021-03-03 15:40:00|9100.4|9095.4|9104.7|9099.7|9104.7|9099.7|9099.7|9094.7|129
1614786300000|2021-03-03 15:45:00|9104.9|9099.9|9099.1|9094.1|9104.9|9099.9|9097.9|9092.9|183
1614786600000|2021-03-03 15:50:00|9098.9|9093.9|9096.1|9091.1|9100.7|9095.7|9095.7|9090.7|112
1614786900000|2021-03-03 15:55:00|9096.2|9091.2|9089.9|9084.9|9096.6|9091.6|9088.7|9083.7|405
1614787200000|2021-03-03 16:00:00|9090.2|9085.2|9088.7|9083.7|9090.4|9085.4|9085.2|9080.2|259
1614787500000|2021-03-03 16:05:00|9088.4|9083.4|9086.2|9081.2|9088.7|9083.7|9085.2|9080.2|353
1614787800000|2021-03-03 16:10:00|9085.9|9080.9|9086.2|9081.2|9088.2|9083.2|9084.2|9079.2|170
1614788100000|2021-03-03 16:15:00|9086.7|9081.7|9088.4|9083.4|9089.7|9084.7|9086.2|9081.2|131
1614788400000|2021-03-03 16:20:00|9088.1|9083.1|9084.9|9079.9|9088.4|9083.4|9084.9|9079.9|172
1614788700000|2021-03-03 16:25:00|9085.2|9080.2|9083.9|9078.9|9085.2|9080.2|9083.2|9078.2|150
1614789000000|2021-03-03 16:30:00|9084.2|9079.2|9084.2|9079.2|9085.2|9080.2|9083.9|9078.9|114
1614789300000|2021-03-03 16:35:00|9084.1|9079.1|9085.2|9080.2|9085.2|9080.2|9082.7|9077.7|64
1614789600000|2021-03-03 16:40:00|9085.4|9080.4|9086.7|9081.7|9087.7|9082.7|9085.1|9080.1|109
1614789900000|2021-03-03 16:45:00|9086.2|9081.2|9087.2|9082.2|9087.7|9082.7|9085.7|9080.7|46
1614790200000|2021-03-03 16:50:00|9087.1|9082.1|9087.2|9082.2|9088.7|9083.7|9086.7|9081.7|66
1614790500000|2021-03-03 16:55:00|9087.6|9082.6|9087.7|9082.7|9088.2|9083.2|9085.4|9080.4|44
1614790800000|2021-03-03 17:00:00|9087.9|9082.9|9089.1|9084.1|9090.6|9085.6|9087.9|9082.9|123
1614791100000|2021-03-03 17:05:00|9089.2|9084.2|9089.7|9084.7|9090.2|9085.2|9088.7|9083.7|70
1614791400000|2021-03-03 17:10:00|9090.2|9085.2|9091.2|9086.2|9092.7|9087.7|9089.7|9084.7|60
1614791700000|2021-03-03 17:15:00|9091.7|9086.7|9092.2|9087.2|9094.2|9089.2|9090.7|9085.7|482
1614792000000|2021-03-03 17:20:00|9092.7|9087.7|9091.2|9086.2|9092.7|9087.7|9090.7|9085.7|39
1614792300000|2021-03-03 17:25:00|9091.7|9086.7|9093.7|9088.7|9094.7|9089.7|9091.7|9086.7|35
1614792600000|2021-03-03 17:30:00|9094.2|9089.2|9094.7|9089.7|9095.2|9090.2|9093.2|9088.2|81
1614792900000|2021-03-03 17:35:00|9094.9|9089.9|9093.2|9088.2|9095.2|9090.2|9092.2|9087.2|58
1614793200000|2021-03-03 17:40:00|9093.4|9088.4|9093.2|9088.2|9093.4|9088.4|9091.7|9086.7|29
1614793500000|2021-03-03 17:45:00|9093.4|9088.4|9090.4|9085.4|9093.4|9088.4|9089.7|9084.7|39
1614793800000|2021-03-03 17:50:00|9090.7|9085.7|9094.2|9089.2|9094.7|9089.7|9090.7|9085.7|39
1614794100000|2021-03-03 17:55:00|9094.1|9089.1|9092.2|9087.2|9094.2|9089.2|9092.2|9087.2|55
1614794400000|2021-03-03 18:00:00|9092.7|9087.7|9092.7|9087.7|9093.2|9088.2|9091.7|9086.7|55
1614794700000|2021-03-03 18:05:00|9092.9|9087.9|9091.2|9086.2|9092.9|9087.9|9090.2|9085.2|48
1614795000000|2021-03-03 18:10:00|9090.7|9085.7|9091.2|9086.2|9091.7|9086.7|9089.5|9084.5|14
1614795300000|2021-03-03 18:15:00|9091.7|9086.7|9088.2|9083.2|9091.7|9086.7|9088.2|9083.2|30
1614795600000|2021-03-03 18:20:00|9087.7|9082.7|9087.2|9082.2|9088.2|9083.2|9086.7|9081.7|86
1614795900000|2021-03-03 18:25:00|9086.7|9081.7|9087.2|9082.2|9088.2|9083.2|9086.2|9081.2|103
1614796200000|2021-03-03 18:30:00|9087.7|9082.7|9087.7|9082.7|9089.2|9084.2|9087.2|9082.2|172
1614796500000|2021-03-03 18:35:00|9087.2|9082.2|9087.7|9082.7|9087.7|9082.7|9086.2|9081.2|36
1614796800000|2021-03-03 18:40:00|9087.9|9082.9|9089.7|9084.7|9089.7|9084.7|9086.7|9081.7|422
1614797100000|2021-03-03 18:45:00|9089|9084|9090.2|9085.2|9090.7|9085.7|9088.5|9083.5|259
1614797400000|2021-03-03 18:50:00|9089.7|9084.7|9090.7|9085.7|9090.7|9085.7|9089.4|9084.4|35
1614797700000|2021-03-03 18:55:00|9091.2|9086.2|9091.2|9086.2|9091.9|9086.9|9091.2|9086.2|30
1614798000000|2021-03-03 19:00:00|9090.7|9085.7|9092.4|9087.4|9092.7|9087.7|9090.7|9085.7|63
1614798300000|2021-03-03 19:05:00|9092.2|9087.2|9094.4|9089.4|9094.7|9089.7|9091.9|9086.9|39
1614798600000|2021-03-03 19:10:00|9093.9|9088.9|9094.9|9089.9|9095.7|9090.7|9093.9|9088.9|162
1614798900000|2021-03-03 19:15:00|9094.7|9089.7|9096.9|9091.9|9097.7|9092.7|9094.7|9089.7|92
1614799200000|2021-03-03 19:20:00|9096.7|9091.7|9095.9|9090.9|9097.2|9092.2|9095.7|9090.7|41
1614799500000|2021-03-03 19:25:00|9096.2|9091.2|9096.7|9091.7|9097.2|9092.2|9095.9|9090.9|45
1614799800000|2021-03-03 19:30:00|9096.9|9091.9|9098.4|9093.4|9098.4|9093.4|9096.4|9091.4|44
1614800100000|2021-03-03 19:35:00|9098.2|9093.2|9094.9|9089.9|9098.2|9093.2|9094.2|9089.2|72
1614800400000|2021-03-03 19:40:00|9095.2|9090.2|9093.9|9088.9|9095.2|9090.2|9092.9|9087.9|608
1614800700000|2021-03-03 19:45:00|9094.4|9089.4|9095.4|9090.4|9096.2|9091.2|9094.4|9089.4|161
1614801000000|2021-03-03 19:50:00|9094.9|9089.9|9092.4|9087.4|9095.4|9090.4|9092.4|9087.4|75
1614801300000|2021-03-03 19:55:00|9092.7|9087.7|9096.7|9091.7|9096.9|9091.9|9092.2|9087.2|181
1614801600000|2021-03-03 20:00:00|9096.9|9091.9|9093.4|9088.4|9097.2|9092.2|9093.4|9088.4|72
1614801900000|2021-03-03 20:05:00|9093.2|9088.2|9093.2|9088.2|9094.2|9089.2|9091.9|9086.9|35
1614802200000|2021-03-03 20:10:00|9092.9|9087.9|9091.9|9086.9|9093.4|9088.4|9091.7|9086.7|25
1614802500000|2021-03-03 20:15:00|9092.2|9087.2|9093.9|9088.9|9094.4|9089.4|9092.2|9087.2|30
1614802800000|2021-03-03 20:20:00|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|9093.2|9088.2|9
1614803100000|2021-03-03 20:25:00|9093.9|9088.9|9094.9|9089.9|9095.9|9090.9|9093.9|9088.9|68
1614803400000|2021-03-03 20:30:00|9094.7|9089.7|9094.7|9089.7|9095.4|9090.4|9094.2|9089.2|29
1614803700000|2021-03-03 20:35:00|9094.9|9089.9|9095.7|9090.7|9095.7|9090.7|9093.7|9088.7|27
1614804000000|2021-03-03 20:40:00|9096.2|9091.2|9095.2|9090.2|9096.2|9091.2|9095.2|9090.2|18
1614804300000|2021-03-03 20:45:00|9095.1|9090.1|9095.7|9090.7|9095.7|9090.7|9093.7|9088.7|45
1614804600000|2021-03-03 20:50:00|9095.9|9090.9|9097.2|9092.2|9097.2|9092.2|9095.7|9090.7|60
1614804900000|2021-03-03 20:55:00|9097.7|9092.7|9099.7|9094.7|9100|9095|9097.7|9092.7|88
1614805200000|2021-03-03 21:00:00|9099.9|9094.9|9098.2|9093.2|9099.9|9094.9|9097.2|9092.2|136
1614805500000|2021-03-03 21:05:00|9097.7|9092.7|9098.2|9093.2|9098.2|9093.2|9097.2|9092.2|22
1614805800000|2021-03-03 21:10:00|9098|9093|9097.5|9092.5|9098.5|9093.5|9097.4|9092.4|22
1614806100000|2021-03-03 21:15:00|9098|9093|9097.2|9092.2|9098.2|9093.2|9097.2|9092.2|25
1614806400000|2021-03-03 21:20:00|9097|9092|9098.2|9093.2|9098.7|9093.7|9097|9092|8
1614806700000|2021-03-03 21:25:00|9098|9093|9099.5|9094.5|9099.7|9094.7|9097.7|9092.7|17
1614807000000|2021-03-03 21:30:00|9099.4|9094.4|9099.7|9094.7|9100|9095|9099.2|9094.2|120
1614807300000|2021-03-03 21:35:00|9099.4|9094.4|9100.2|9095.2|9100.2|9095.2|9099.3|9094.3|59
1614807600000|2021-03-03 21:40:00|9099.7|9094.7|9100.2|9095.2|9100.2|9095.2|9099.7|9094.7|8
1614807900000|2021-03-03 21:45:00|9100.7|9095.7|9100.9|9095.9|9101.2|9096.2|9100.4|9095.4|21
1614808200000|2021-03-03 21:50:00|9100.7|9095.7|9100.7|9095.7|9100.7|9095.7|9100.2|9095.2|38
1614808500000|2021-03-03 21:55:00|9100.9|9095.9|9100.2|9095.2|9102|9097|9100.2|9095.2|63
1614819600000|2021-03-04 01:00:00|9102.4|9097.4|9106.7|9101.7|9107|9102|9101.4|9096.4|123
1614819900000|2021-03-04 01:05:00|9106.8|9101.8|9107.7|9102.7|9108.5|9103.5|9106.2|9101.2|56
1614820200000|2021-03-04 01:10:00|9108|9103|9107.7|9102.7|9108.2|9103.2|9106.4|9101.4|59
1614820500000|2021-03-04 01:15:00|9107.8|9102.8|9107.2|9102.2|9108.2|9103.2|9107.2|9102.2|69
1614820800000|2021-03-04 01:20:00|9107.4|9102.4|9110.7|9105.7|9110.7|9105.7|9106.7|9101.7|37
1614821100000|2021-03-04 01:25:00|9111.2|9106.2|9110.7|9105.7|9111.2|9106.2|9109.7|9104.7|44
1614821400000|2021-03-04 01:30:00|9110.6|9105.6|9107.9|9102.9|9110.7|9105.7|9107.9|9102.9|60
1614821700000|2021-03-04 01:35:00|9107.7|9102.7|9106.6|9101.6|9108.2|9103.2|9106.6|9101.6|26
1614822000000|2021-03-04 01:40:00|9106.7|9101.7|9106.7|9101.7|9106.9|9101.9|9105.6|9100.6|16
1614822300000|2021-03-04 01:45:00|9106.9|9101.9|9104.4|9099.4|9106.9|9101.9|9104.4|9099.4|9
1614822600000|2021-03-04 01:50:00|9104.7|9099.7|9103.7|9098.7|9105.7|9100.7|9103.6|9098.6|104
1614822900000|2021-03-04 01:55:00|9103.9|9098.9|9102.1|9097.1|9104.7|9099.7|9101.9|9096.9|30
1614823200000|2021-03-04 02:00:00|9102.2|9097.2|9104.6|9099.6|9104.7|9099.7|9102.1|9097.1|20
1614823500000|2021-03-04 02:05:00|9104.4|9099.4|9102.2|9097.2|9104.4|9099.4|9100.7|9095.7|81
1614823800000|2021-03-04 02:10:00|9102.7|9097.7|9103.2|9098.2|9103.4|9098.4|9102.7|9097.7|8
1614824100000|2021-03-04 02:15:00|9103.4|9098.4|9104.4|9099.4|9104.7|9099.7|9102.9|9097.9|14
1614824400000|2021-03-04 02:20:00|9104.7|9099.7|9106.9|9101.9|9106.9|9101.9|9103.4|9098.4|27
1614824700000|2021-03-04 02:25:00|9107.2|9102.2|9106.9|9101.9|9107.2|9102.2|9105.9|9100.9|29
1614825000000|2021-03-04 02:30:00|9106.6|9101.6|9107.9|9102.9|9108.2|9103.2|9106.6|9101.6|33
1614825300000|2021-03-04 02:35:00|9107.6|9102.6|9109.2|9104.2|9111.2|9106.2|9107.1|9102.1|443
1614825600000|2021-03-04 02:40:00|9109.4|9104.4|9108.1|9103.1|9109.4|9104.4|9107.1|9102.1|16
1614825900000|2021-03-04 02:45:00|9107.9|9102.9|9107.1|9102.1|9108.2|9103.2|9107.1|9102.1|18
1614826200000|2021-03-04 02:50:00|9107.2|9102.2|9107.6|9102.6|9109.2|9104.2|9107.2|9102.2|23
1614826500000|2021-03-04 02:55:00|9107.7|9102.7|9107.1|9102.1|9108.1|9103.1|9105.6|9100.6|23
1614826800000|2021-03-04 03:00:00|9106.9|9101.9|9107.6|9102.6|9108.1|9103.1|9106.4|9101.4|24
1614827100000|2021-03-04 03:05:00|9107.7|9102.7|9107.4|9102.4|9107.9|9102.9|9107.4|9102.4|10
1614827400000|2021-03-04 03:10:00|9107.7|9102.7|9106.7|9101.7|9107.9|9102.9|9106.1|9101.1|16
1614827700000|2021-03-04 03:15:00|9106.9|9101.9|9107.4|9102.4|9107.4|9102.4|9106.6|9101.6|17
1614828000000|2021-03-04 03:20:00|9107.7|9102.7|9107.1|9102.1|9107.9|9102.9|9106.9|9101.9|26
1614828300000|2021-03-04 03:25:00|9106.9|9101.9|9106.6|9101.6|9107.7|9102.7|9106.2|9101.2|23
1614828600000|2021-03-04 03:30:00|9106.2|9101.2|9107.2|9102.2|9107.2|9102.2|9106.2|9101.2|28
1614828900000|2021-03-04 03:35:00|9107.1|9102.1|9108.4|9103.4|9108.7|9103.7|9107.1|9102.1|42
1614829200000|2021-03-04 03:40:00|9108.7|9103.7|9109.1|9104.1|9109.9|9104.9|9107.9|9102.9|26
1614829500000|2021-03-04 03:45:00|9109.2|9104.2|9109.4|9104.4|9109.7|9104.7|9108.6|9103.6|17
1614829800000|2021-03-04 03:50:00|9109.2|9104.2|9107.6|9102.6|9109.4|9104.4|9107.4|9102.4|10
1614830100000|2021-03-04 03:55:00|9107.4|9102.4|9109.7|9104.7|9109.7|9104.7|9107.4|9102.4|16
1614830400000|2021-03-04 04:00:00|9109.9|9104.9|9109.2|9104.2|9109.9|9104.9|9108.1|9103.1|55
1614830700000|2021-03-04 04:05:00|9109.1|9104.1|9110.1|9105.1|9111.4|9106.4|9109.1|9104.1|48
1614831000000|2021-03-04 04:10:00|9109.9|9104.9|9110.7|9105.7|9111.2|9106.2|9109.2|9104.2|16
1614831300000|2021-03-04 04:15:00|9110.9|9105.9|9111.4|9106.4|9111.4|9106.4|9110.1|9105.1|13
1614831600000|2021-03-04 04:20:00|9111.7|9106.7|9110.7|9105.7|9112.4|9107.4|9110.4|9105.4|78
1614831900000|2021-03-04 04:25:00|9110.9|9105.9|9109.2|9104.2|9110.9|9105.9|9108.6|9103.6|61
1614832200000|2021-03-04 04:30:00|9109.4|9104.4|9109.9|9104.9|9109.9|9104.9|9109.1|9104.1|26
1614832500000|2021-03-04 04:35:00|9109.7|9104.7|9107.7|9102.7|9110.2|9105.2|9107.6|9102.6|14
1614832800000|2021-03-04 04:40:00|9107.9|9102.9|9106.7|9101.7|9108.1|9103.1|9106.6|9101.6|3
1614833100000|2021-03-04 04:45:00|9106.6|9101.6|9107.1|9102.1|9107.4|9102.4|9106.1|9101.1|14
1614833400000|2021-03-04 04:50:00|9107.2|9102.2|9106.6|9101.6|9107.9|9102.9|9106.6|9101.6|14
1614833700000|2021-03-04 04:55:00|9106.1|9101.1|9105.1|9100.1|9106.2|9101.2|9105.1|9100.1|40
1614834000000|2021-03-04 05:00:00|9104.6|9099.6|9104.2|9099.2|9105.2|9100.2|9103.9|9098.9|39
1614834300000|2021-03-04 05:05:00|9104.1|9099.1|9104.4|9099.4|9104.9|9099.9|9103.6|9098.6|20
1614834600000|2021-03-04 05:10:00|9104.7|9099.7|9104.9|9099.9|9105.7|9100.7|9104.1|9099.1|24
1614834900000|2021-03-04 05:15:00|9104.7|9099.7|9103.4|9098.4|9104.9|9099.9|9102.6|9097.6|33
1614835200000|2021-03-04 05:20:00|9103.7|9098.7|9103.6|9098.6|9103.7|9098.7|9102.4|9097.4|6
1614835500000|2021-03-04 05:25:00|9103.7|9098.7|9103.9|9098.9|9104.4|9099.4|9103.6|9098.6|10
1614835800000|2021-03-04 05:30:00|9103.7|9098.7|9103.4|9098.4|9104.2|9099.2|9102.1|9097.1|20
1614836100000|2021-03-04 05:35:00|9103.3|9098.3|9101.2|9096.2|9103.6|9098.6|9100.9|9095.9|59
1614836400000|2021-03-04 05:40:00|9101.4|9096.4|9102.4|9097.4|9102.9|9097.9|9101.2|9096.2|64
1614836700000|2021-03-04 05:45:00|9102.2|9097.2|9101.7|9096.7|9102.7|9097.7|9101.6|9096.6|13
1614837000000|2021-03-04 05:50:00|9101.9|9096.9|9102.4|9097.4|9102.9|9097.9|9101.9|9096.9|19
1614837300000|2021-03-04 05:55:00|9102.7|9097.7|9104.1|9099.1|9104.2|9099.2|9102.7|9097.7|14
1614837600000|2021-03-04 06:00:00|9103.9|9098.9|9102.9|9097.9|9104.7|9099.7|9102.9|9097.9|24
1614837900000|2021-03-04 06:05:00|9102.8|9097.8|9101.2|9096.2|9103.7|9098.7|9101.2|9096.2|14
1614838200000|2021-03-04 06:10:00|9101.4|9096.4|9102.2|9097.2|9102.2|9097.2|9101.4|9096.4|14
1614838500000|2021-03-04 06:15:00|9102.4|9097.4|9103.4|9098.4|9103.4|9098.4|9102.2|9097.2|16
1614838800000|2021-03-04 06:20:00|9103.2|9098.2|9103.4|9098.4|9103.4|9098.4|9101.9|9096.9|17
1614839100000|2021-03-04 06:25:00|9103.2|9098.2|9101.9|9096.9|9103.4|9098.4|9101.7|9096.7|8
1614839400000|2021-03-04 06:30:00|9102.4|9097.4|9103.4|9098.4|9103.9|9098.9|9101.7|9096.7|20
1614839700000|2021-03-04 06:35:00|9103.7|9098.7|9103.7|9098.7|9104|9099|9103.4|9098.4|19
1614840000000|2021-03-04 06:40:00|9103.4|9098.4|9104.9|9099.9|9105.2|9100.2|9103.2|9098.2|16
1614840300000|2021-03-04 06:45:00|9104.7|9099.7|9103.9|9098.9|9105.4|9100.4|9103.6|9098.6|19
1614840600000|2021-03-04 06:50:00|9104.2|9099.2|9101.9|9096.9|9104.4|9099.4|9101.9|9096.9|16
1614840900000|2021-03-04 06:55:00|9102.2|9097.2|9101.1|9096.1|9102.2|9097.2|9100.6|9095.6|32
1614841200000|2021-03-04 07:00:00|9100.9|9095.9|9102.6|9097.6|9102.7|9097.7|9099.6|9094.6|72
1614841500000|2021-03-04 07:05:00|9102.7|9097.7|9102.1|9097.1|9105.4|9100.4|9101.6|9096.6|86
1614841800000|2021-03-04 07:10:00|9101.6|9096.6|9103.6|9098.6|9104.2|9099.2|9101.6|9096.6|98
1614842100000|2021-03-04 07:15:00|9103.7|9098.7|9105.1|9100.1|9105.4|9100.4|9102.6|9097.6|32
1614842400000|2021-03-04 07:20:00|9104.6|9099.6|9105.1|9100.1|9105.6|9100.6|9104.1|9099.1|25
1614842700000|2021-03-04 07:25:00|9104.6|9099.6|9104.6|9099.6|9105.6|9100.6|9103.6|9098.6|35
1614843000000|2021-03-04 07:30:00|9104.4|9099.4|9102.7|9097.7|9105.2|9100.2|9102.1|9097.1|157
1614843300000|2021-03-04 07:35:00|9102.6|9097.6|9102.4|9097.4|9102.7|9097.7|9100.6|9095.6|38
1614843600000|2021-03-04 07:40:00|9102.2|9097.2|9103.1|9098.1|9104.1|9099.1|9102.2|9097.2|17
1614843900000|2021-03-04 07:45:00|9103.2|9098.2|9105.1|9100.1|9105.4|9100.4|9102.1|9097.1|20
1614844200000|2021-03-04 07:50:00|9104.7|9099.7|9105.6|9100.6|9106.1|9101.1|9104.1|9099.1|33
1614844500000|2021-03-04 07:55:00|9105.7|9100.7|9106.4|9101.4|9107.2|9102.2|9105.1|9100.1|51
1614844800000|2021-03-04 08:00:00|9106.7|9101.7|9107.9|9102.9|9108.7|9103.7|9103.1|9098.1|127
1614845100000|2021-03-04 08:05:00|9108.1|9103.1|9109.6|9104.6|9110.2|9105.2|9105.6|9100.6|81
1614845400000|2021-03-04 08:10:00|9109.7|9104.7|9108.6|9103.6|9109.7|9104.7|9106.1|9101.1|57
1614845700000|2021-03-04 08:15:00|9108.4|9103.4|9109.1|9104.1|9111.1|9106.1|9107.9|9102.9|84
1614846000000|2021-03-04 08:20:00|9109.2|9104.2|9111.2|9106.2|9111.2|9106.2|9105.6|9100.6|66
1614846300000|2021-03-04 08:25:00|9111.4|9106.4|9112.7|9107.7|9114.2|9109.2|9111.2|9106.2|102
1614846600000|2021-03-04 08:30:00|9112.4|9107.4|9110.7|9105.7|9112.9|9107.9|9109.9|9104.9|108
1614846900000|2021-03-04 08:35:00|9110.9|9105.9|9114.1|9109.1|9116.2|9111.2|9110.7|9105.7|182
1614847200000|2021-03-04 08:40:00|9113.9|9108.9|9116.6|9111.6|9117.4|9112.4|9113.6|9108.6|190
1614847500000|2021-03-04 08:45:00|9116.7|9111.7|9118.9|9113.9|9119.2|9114.2|9115.1|9110.1|153
1614847800000|2021-03-04 08:50:00|9119.2|9114.2|9117.4|9112.4|9120.1|9115.1|9116.9|9111.9|146
1614848100000|2021-03-04 08:55:00|9117.2|9112.2|9116.6|9111.6|9117.7|9112.7|9114.4|9109.4|203
1614848400000|2021-03-04 09:00:00|9116.2|9111.2|9117.7|9112.7|9117.7|9112.7|9115.6|9110.6|101
1614848700000|2021-03-04 09:05:00|9117.6|9112.6|9118.9|9113.9|9119.4|9114.4|9116.1|9111.1|64
1614849000000|2021-03-04 09:10:00|9118.7|9113.7|9119.7|9114.7|9120.7|9115.7|9117.9|9112.9|79
1614849300000|2021-03-04 09:15:00|9120.1|9115.1|9120.7|9115.7|9120.7|9115.7|9117.2|9112.2|181
1614849600000|2021-03-04 09:20:00|9120.6|9115.6|9122.2|9117.2|9125.2|9120.2|9120.6|9115.6|190
1614849900000|2021-03-04 09:25:00|9122.6|9117.6|9121.7|9116.7|9122.6|9117.6|9119.7|9114.7|35
1614850200000|2021-03-04 09:30:00|9121.6|9116.6|9121.7|9116.7|9123.2|9118.2|9120.2|9115.2|156
1614850500000|2021-03-04 09:35:00|9121.6|9116.6|9118.9|9113.9|9122.2|9117.2|9118.6|9113.6|28
1614850800000|2021-03-04 09:40:00|9119.2|9114.2|9123.2|9118.2|9123.2|9118.2|9119.2|9114.2|88
1614851100000|2021-03-04 09:45:00|9123.6|9118.6|9122.6|9117.6|9124.2|9119.2|9122.6|9117.6|63
1614851400000|2021-03-04 09:50:00|9122.7|9117.7|9123.6|9118.6|9124.2|9119.2|9121.4|9116.4|179
1614851700000|2021-03-04 09:55:00|9123.7|9118.7|9123.1|9118.1|9125.1|9120.1|9121.9|9116.9|43
1614852000000|2021-03-04 10:00:00|9122.7|9117.7|9121.1|9116.1|9123.2|9118.2|9120.6|9115.6|77
1614852300000|2021-03-04 10:05:00|9121.2|9116.2|9123.1|9118.1|9123.7|9118.7|9121.2|9116.2|60
1614852600000|2021-03-04 10:10:00|9122.7|9117.7|9123.7|9118.7|9123.9|9118.9|9121.4|9116.4|63
1614852900000|2021-03-04 10:15:00|9123.6|9118.6|9123.9|9118.9|9124.2|9119.2|9122.9|9117.9|53
1614853200000|2021-03-04 10:20:00|9123.6|9118.6|9119.6|9114.6|9123.7|9118.7|9118.6|9113.6|177
1614853500000|2021-03-04 10:25:00|9119.2|9114.2|9117.9|9112.9|9121.2|9116.2|9117.9|9112.9|91
1614853800000|2021-03-04 10:30:00|9118.2|9113.2|9117.1|9112.1|9118.7|9113.7|9116.4|9111.4|163
1614854100000|2021-03-04 10:35:00|9116.9|9111.9|9118.6|9113.6|9120.1|9115.1|9116.9|9111.9|23
1614854400000|2021-03-04 10:40:00|9118.4|9113.4|9117.4|9112.4|9120.1|9115.1|9116.9|9111.9|90
1614854700000|2021-03-04 10:45:00|9117.6|9112.6|9116.6|9111.6|9117.9|9112.9|9115.9|9110.9|20
1614855000000|2021-03-04 10:50:00|9116.4|9111.4|9115.6|9110.6|9117.1|9112.1|9114.9|9109.9|42
1614855300000|2021-03-04 10:55:00|9116.1|9111.1|9113.1|9108.1|9117.1|9112.1|9112.9|9107.9|136
1614855600000|2021-03-04 11:00:00|9112.9|9107.9|9115.1|9110.1|9115.4|9110.4|9112.6|9107.6|77
1614855900000|2021-03-04 11:05:00|9115.2|9110.2|9115.6|9110.6|9117.2|9112.2|9115.2|9110.2|112
1614856200000|2021-03-04 11:10:00|9115.7|9110.7|9118.9|9113.9|9120.1|9115.1|9115.7|9110.7|37
1614856500000|2021-03-04 11:15:00|9119.1|9114.1|9118.6|9113.6|9121.4|9116.4|9118.2|9113.2|62
1614856800000|2021-03-04 11:20:00|9118.4|9113.4|9118.1|9113.1|9118.6|9113.6|9117.4|9112.4|26
1614857100000|2021-03-04 11:25:00|9117.9|9112.9|9118.1|9113.1|9118.6|9113.6|9116.4|9111.4|302
1614857400000|2021-03-04 11:30:00|9118.4|9113.4|9121.2|9116.2|9121.6|9116.6|9118.1|9113.1|157
1614857700000|2021-03-04 11:35:00|9121.4|9116.4|9117.4|9112.4|9121.4|9116.4|9117.1|9112.1|97
1614858000000|2021-03-04 11:40:00|9117.7|9112.7|9119.7|9114.7|9120.9|9115.9|9117.6|9112.6|47
1614858300000|2021-03-04 11:45:00|9119.6|9114.6|9118.2|9113.2|9120.2|9115.2|9118.1|9113.1|65
1614858600000|2021-03-04 11:50:00|9118.7|9113.7|9116.6|9111.6|9118.7|9113.7|9116.2|9111.2|52
1614858900000|2021-03-04 11:55:00|9116.7|9111.7|9120.6|9115.6|9120.7|9115.7|9116.2|9111.2|64
1614859200000|2021-03-04 12:00:00|9120.2|9115.2|9118.2|9113.2|9120.7|9115.7|9117.6|9112.6|87
1614859500000|2021-03-04 12:05:00|9118.6|9113.6|9118.7|9113.7|9120.2|9115.2|9118.6|9113.6|27
1614859800000|2021-03-04 12:10:00|9118.6|9113.6|9117.7|9112.7|9120.2|9115.2|9117.7|9112.7|53
1614860100000|2021-03-04 12:15:00|9117.6|9112.6|9116.7|9111.7|9118.2|9113.2|9116.4|9111.4|32
1614860400000|2021-03-04 12:20:00|9116.6|9111.6|9118.4|9113.4|9118.7|9113.7|9116.6|9111.6|75
1614860700000|2021-03-04 12:25:00|9118.1|9113.1|9120.1|9115.1|9120.4|9115.4|9117.9|9112.9|32
1614861000000|2021-03-04 12:30:00|9119.9|9114.9|9120.2|9115.2|9120.7|9115.7|9119.4|9114.4|72
1614861300000|2021-03-04 12:35:00|9120.4|9115.4|9120.2|9115.2|9120.9|9115.9|9119.6|9114.6|26
1614861600000|2021-03-04 12:40:00|9120.4|9115.4|9120.4|9115.4|9122.7|9117.7|9119.6|9114.6|74
1614861900000|2021-03-04 12:45:00|9120.1|9115.1|9121.2|9116.2|9121.2|9116.2|9119.6|9114.6|37
1614862200000|2021-03-04 12:50:00|9121.1|9116.1|9121.4|9116.4|9123.4|9118.4|9120.9|9115.9|65
1614862500000|2021-03-04 12:55:00|9121.1|9116.1|9120.4|9115.4|9123.1|9118.1|9120.1|9115.1|162
1614862800000|2021-03-04 13:00:00|9120.2|9115.2|9120.2|9115.2|9120.9|9115.9|9117.6|9112.6|86
1614863100000|2021-03-04 13:05:00|9120.4|9115.4|9120.6|9115.6|9120.7|9115.7|9118.7|9113.7|78
1614863400000|2021-03-04 13:10:00|9120.7|9115.7|9119.4|9114.4|9120.9|9115.9|9119.1|9114.1|38
1614863700000|2021-03-04 13:15:00|9119.2|9114.2|9119.1|9114.1|9119.9|9114.9|9118.6|9113.6|35
1614864000000|2021-03-04 13:20:00|9119.2|9114.2|9119.2|9114.2|9119.9|9114.9|9118.1|9113.1|58
1614864300000|2021-03-04 13:25:00|9119.4|9114.4|9119.2|9114.2|9119.9|9114.9|9118.4|9113.4|39
1614864600000|2021-03-04 13:30:00|9119.4|9114.4|9121.1|9116.1|9121.7|9116.7|9117.1|9112.1|134
1614864900000|2021-03-04 13:35:00|9121.2|9116.2|9118.7|9113.7|9121.4|9116.4|9118.7|9113.7|49
1614865200000|2021-03-04 13:40:00|9118.5|9113.5|9118.2|9113.2|9118.7|9113.7|9115.9|9110.9|144
1614865500000|2021-03-04 13:45:00|9118.5|9113.5|9120.2|9115.2|9122|9117|9118.5|9113.5|112
1614865800000|2021-03-04 13:50:00|9119.9|9114.9|9118.2|9113.2|9120.2|9115.2|9117.9|9112.9|77
1614866100000|2021-03-04 13:55:00|9118.1|9113.1|9117.2|9112.2|9118.7|9113.7|9116.6|9111.6|128
1614866400000|2021-03-04 14:00:00|9117.4|9112.4|9117.2|9112.2|9118.7|9113.7|9115.9|9110.9|103
1614866700000|2021-03-04 14:05:00|9117.4|9112.4|9117.6|9112.6|9117.7|9112.7|9115.1|9110.1|118
1614867000000|2021-03-04 14:10:00|9117.2|9112.2|9114.6|9109.6|9117.4|9112.4|9114.6|9109.6|133
1614867300000|2021-03-04 14:15:00|9114.4|9109.4|9115.9|9110.9|9117.2|9112.2|9113.9|9108.9|64
1614867600000|2021-03-04 14:20:00|9116.2|9111.2|9116.1|9111.1|9118.1|9113.1|9115.4|9110.4|64
1614867900000|2021-03-04 14:25:00|9115.9|9110.9|9118.1|9113.1|9118.2|9113.2|9115.7|9110.7|28
1614868200000|2021-03-04 14:30:00|9117.9|9112.9|9114.6|9109.6|9118.6|9113.6|9113.1|9108.1|93
1614868500000|2021-03-04 14:35:00|9114.4|9109.4|9113.2|9108.2|9114.6|9109.6|9112.6|9107.6|88
1614868800000|2021-03-04 14:40:00|9113.1|9108.1|9113.2|9108.2|9114.7|9109.7|9112.6|9107.6|92
1614869100000|2021-03-04 14:45:00|9113|9108|9116.7|9111.7|9116.7|9111.7|9112.7|9107.7|171
1614869400000|2021-03-04 14:50:00|9116.6|9111.6|9114.9|9109.9|9117.4|9112.4|9114.7|9109.7|84
1614869700000|2021-03-04 14:55:00|9115|9110|9115.9|9110.9|9117.7|9112.7|9114.4|9109.4|61
1614870000000|2021-03-04 15:00:00|9116|9111|9115.5|9110.5|9118|9113|9112.9|9107.9|99
1614870300000|2021-03-04 15:05:00|9115.2|9110.2|9119.3|9114.3|9120|9115|9114.7|9109.7|98
1614870600000|2021-03-04 15:10:00|9119.5|9114.5|9117.8|9112.8|9120.2|9115.2|9117.7|9112.7|100
1614870900000|2021-03-04 15:15:00|9117.7|9112.7|9124.2|9119.2|9125.9|9120.9|9117.7|9112.7|224
1614871200000|2021-03-04 15:20:00|9124.5|9119.5|9122.5|9117.5|9126|9121|9121.7|9116.7|204
1614871500000|2021-03-04 15:25:00|9122.7|9117.7|9120.8|9115.8|9124.2|9119.2|9120.2|9115.2|123
1614871800000|2021-03-04 15:30:00|9121|9116|9123.7|9118.7|9124.8|9119.8|9120.2|9115.2|249
1614872100000|2021-03-04 15:35:00|9123.5|9118.5|9119.5|9114.5|9123.5|9118.5|9118.3|9113.3|153
1614872400000|2021-03-04 15:40:00|9119.8|9114.8|9117.3|9112.3|9120.3|9115.3|9115.8|9110.8|110
1614872700000|2021-03-04 15:45:00|9117|9112|9117.8|9112.8|9118.3|9113.3|9115|9110|75
1614873000000|2021-03-04 15:50:00|9117.3|9112.3|9121|9116|9121.8|9116.8|9115.5|9110.5|91
1614873300000|2021-03-04 15:55:00|9120.8|9115.8|9113.7|9108.7|9121.3|9116.3|9110.5|9105.5|242
1614873600000|2021-03-04 16:00:00|9113.5|9108.5|9111.5|9106.5|9114.8|9109.8|9111.3|9106.3|290
1614873900000|2021-03-04 16:05:00|9111.3|9106.3|9111.5|9106.5|9114.8|9109.8|9110.2|9105.2|67
1614874200000|2021-03-04 16:10:00|9111.8|9106.8|9112.3|9107.3|9112.8|9107.8|9110.7|9105.7|27
1614874500000|2021-03-04 16:15:00|9112|9107|9110.8|9105.8|9112.7|9107.7|9108.8|9103.8|59
1614874800000|2021-03-04 16:20:00|9110.5|9105.5|9111.3|9106.3|9112.3|9107.3|9110.3|9105.3|38
1614875100000|2021-03-04 16:25:00|9111|9106|9108.3|9103.3|9112.5|9107.5|9108.2|9103.2|61
1614875400000|2021-03-04 16:30:00|9108.5|9103.5|9107.8|9102.8|9108.8|9103.8|9104.5|9099.5|267
1614875700000|2021-03-04 16:35:00|9108|9103|9107|9102|9108.5|9103.5|9106.8|9101.8|75
1614876000000|2021-03-04 16:40:00|9107.3|9102.3|9106.3|9101.3|9107.7|9102.7|9104|9099|114
1614876300000|2021-03-04 16:45:00|9106.2|9101.2|9105.3|9100.3|9106.3|9101.3|9104.5|9099.5|221
1614876600000|2021-03-04 16:50:00|9105.5|9100.5|9105.7|9100.7|9106.2|9101.2|9104|9099|52
1614876900000|2021-03-04 16:55:00|9105.5|9100.5|9109.5|9104.5|9109.5|9104.5|9105.5|9100.5|161
1614877200000|2021-03-04 17:00:00|9109.7|9104.7|9108|9103|9109.8|9104.8|9107.7|9102.7|82
1614877500000|2021-03-04 17:05:00|9107.8|9102.8|9107.2|9102.2|9109.8|9104.8|9107.2|9102.2|52
1614877800000|2021-03-04 17:10:00|9107.3|9102.3|9112.7|9107.7|9117.8|9112.8|9107.2|9102.2|240
1614878100000|2021-03-04 17:15:00|9112.5|9107.5|9113.7|9108.7|9114|9109|9104.7|9099.7|304
1614878400000|2021-03-04 17:20:00|9113.8|9108.8|9123.7|9118.7|9125.7|9120.7|9112.2|9107.2|786
1614878700000|2021-03-04 17:25:00|9123.9|9118.9|9129.7|9124.7|9134|9129|9123.2|9118.2|1003
1614879000000|2021-03-04 17:30:00|9129.5|9124.5|9135.7|9130.7|9136.5|9131.5|9128.9|9123.9|579
1614879300000|2021-03-04 17:35:00|9135.8|9130.8|9135.8|9130.8|9140.5|9135.5|9134.7|9129.7|662
1614879600000|2021-03-04 17:40:00|9136.2|9131.2|9137|9132|9137.5|9132.5|9130|9125|499
1614879900000|2021-03-04 17:45:00|9137.2|9132.2|9142.7|9137.7|9144.7|9139.7|9136.8|9131.8|735
1614880200000|2021-03-04 17:50:00|9142.6|9137.6|9144.9|9139.9|9146.7|9141.7|9139.2|9134.2|515
1614880500000|2021-03-04 17:55:00|9145.2|9140.2|9147.2|9142.2|9148.7|9143.7|9143.7|9138.7|394
1614880800000|2021-03-04 18:00:00|9147.6|9142.6|9145|9140|9149.7|9144.7|9142.2|9137.2|343
1614881100000|2021-03-04 18:05:00|9144.7|9139.7|9155|9150|9157|9152|9144.7|9139.7|813
1614881400000|2021-03-04 18:10:00|9155.2|9150.2|9154.7|9149.7|9157.5|9152.5|9152.2|9147.2|499
1614881700000|2021-03-04 18:15:00|9154.2|9149.2|9154.5|9149.5|9156.2|9151.2|9151.2|9146.2|225
1614882000000|2021-03-04 18:20:00|9154.7|9149.7|9155.2|9150.2|9161.3|9156.3|9154.5|9149.5|391
1614882300000|2021-03-04 18:25:00|9155.5|9150.5|9151.2|9146.2|9158|9153|9151.2|9146.2|167
1614882600000|2021-03-04 18:30:00|9151.5|9146.5|9156.2|9151.2|9159|9154|9151.2|9146.2|242
1614882900000|2021-03-04 18:35:00|9155.7|9150.7|9152|9147|9156|9151|9150.7|9145.7|217
1614883200000|2021-03-04 18:40:00|9152.5|9147.5|9157|9152|9157.2|9152.2|9152.5|9147.5|128
1614883500000|2021-03-04 18:45:00|9156.5|9151.5|9161.3|9156.3|9161.3|9156.3|9156.5|9151.5|223
1614883800000|2021-03-04 18:50:00|9161|9156|9163.5|9158.5|9165|9160|9160.5|9155.5|466
1614884100000|2021-03-04 18:55:00|9163.8|9158.8|9167|9162|9168.7|9163.7|9163.5|9158.5|244
1614884400000|2021-03-04 19:00:00|9166.7|9161.7|9164.2|9159.2|9167|9162|9162.9|9157.9|396
1614884700000|2021-03-04 19:05:00|9164|9159|9160.7|9155.7|9164.7|9159.7|9160.7|9155.7|208
1614885000000|2021-03-04 19:10:00|9161|9156|9161.2|9156.2|9162.2|9157.2|9158.2|9153.2|181
1614885300000|2021-03-04 19:15:00|9160.7|9155.7|9160.2|9155.2|9164.3|9159.3|9160.2|9155.2|84
1614885600000|2021-03-04 19:20:00|9160.3|9155.3|9158.7|9153.7|9161.2|9156.2|9158.2|9153.2|123
1614885900000|2021-03-04 19:25:00|9159|9154|9159.3|9154.3|9159.8|9154.8|9155.7|9150.7|65
1614886200000|2021-03-04 19:30:00|9159.2|9154.2|9159.7|9154.7|9161.7|9156.7|9158.2|9153.2|141
1614886500000|2021-03-04 19:35:00|9159.6|9154.6|9164.2|9159.2|9164.5|9159.5|9158.7|9153.7|82
1614886800000|2021-03-04 19:40:00|9163.7|9158.7|9159.5|9154.5|9164.5|9159.5|9159.2|9154.2|173
1614887100000|2021-03-04 19:45:00|9159.7|9154.7|9160.2|9155.2|9162.2|9157.2|9158.2|9153.2|131
1614887400000|2021-03-04 19:50:00|9159.7|9154.7|9159.2|9154.2|9161.7|9156.7|9158.2|9153.2|86
1614887700000|2021-03-04 19:55:00|9158.9|9153.9|9166.2|9161.2|9166.5|9161.5|9158.4|9153.4|241
1614888000000|2021-03-04 20:00:00|9165.8|9160.8|9165.7|9160.7|9168.2|9163.2|9164.2|9159.2|125
1614888300000|2021-03-04 20:05:00|9165.2|9160.2|9165.7|9160.7|9165.7|9160.7|9162.2|9157.2|102
1614888600000|2021-03-04 20:10:00|9166|9161|9165.4|9160.4|9168.2|9163.2|9164.9|9159.9|136
1614888900000|2021-03-04 20:15:00|9165.2|9160.2|9167.2|9162.2|9168.2|9163.2|9164.7|9159.7|145
1614889200000|2021-03-04 20:20:00|9167.7|9162.7|9169.2|9164.2|9169.7|9164.7|9167.2|9162.2|69
1614889500000|2021-03-04 20:25:00|9169.5|9164.5|9164.2|9159.2|9170.7|9165.7|9163.9|9158.9|49
1614889800000|2021-03-04 20:30:00|9164.7|9159.7|9163.7|9158.7|9166.2|9161.2|9162.9|9157.9|70
1614890100000|2021-03-04 20:35:00|9163.9|9158.9|9166.4|9161.4|9167.2|9162.2|9163.2|9158.2|31
1614890400000|2021-03-04 20:40:00|9166.2|9161.2|9163.5|9158.5|9167.2|9162.2|9163.2|9158.2|103
1614890700000|2021-03-04 20:45:00|9163.7|9158.7|9165.6|9160.6|9166.9|9161.9|9163.2|9158.2|117
1614891000000|2021-03-04 20:50:00|9165.4|9160.4|9166.1|9161.1|9166.2|9161.2|9163.9|9158.9|53
1614891300000|2021-03-04 20:55:00|9165.9|9160.9|9164.2|9159.2|9167.2|9162.2|9163.7|9158.7|180
1614891600000|2021-03-04 21:00:00|9163.9|9158.9|9164.9|9159.9|9165.2|9160.2|9161.9|9156.9|167
1614891900000|2021-03-04 21:05:00|9165.2|9160.2|9164.6|9159.6|9165.2|9160.2|9163.6|9158.6|105
1614892200000|2021-03-04 21:10:00|9164.7|9159.7|9164.1|9159.1|9164.7|9159.7|9162.6|9157.6|35
1614892500000|2021-03-04 21:15:00|9163.9|9158.9|9164.7|9159.7|9166.2|9161.2|9163.9|9158.9|6
1614892800000|2021-03-04 21:20:00|9165.2|9160.2|9164.6|9159.6|9165.2|9160.2|9164.2|9159.2|3
1614893100000|2021-03-04 21:25:00|9164.2|9159.2|9164.7|9159.7|9164.7|9159.7|9163.9|9158.9|9
1614893400000|2021-03-04 21:30:00|9164.6|9159.6|9163.2|9158.2|9164.7|9159.7|9162.2|9157.2|77
1614893700000|2021-03-04 21:35:00|9163.4|9158.4|9163.1|9158.1|9164.2|9159.2|9162.7|9157.7|127
1614894000000|2021-03-04 21:40:00|9163.2|9158.2|9163.1|9158.1|9164.1|9159.1|9163.1|9158.1|38
1614894300000|2021-03-04 21:45:00|9162.7|9157.7|9163.4|9158.4|9163.4|9158.4|9162.6|9157.6|93
1614894600000|2021-03-04 21:50:00|9163.2|9158.2|9163.9|9158.9|9164.2|9159.2|9163.2|9158.2|12
1614894900000|2021-03-04 21:55:00|9163.7|9158.7|9165.4|9156.4|9165.9|9159|9162.4|9156.2|33
1614906000000|2021-03-05 01:00:00|9166.4|9161.4|9171.2|9166.2|9173.6|9168.6|9166.4|9161.4|292
1614906300000|2021-03-05 01:05:00|9171.4|9166.4|9174.7|9169.7|9175.4|9170.4|9171.1|9166.1|142
1614906600000|2021-03-05 01:10:00|9174.9|9169.9|9174.4|9169.4|9175.6|9170.6|9174.4|9169.4|84
1614906900000|2021-03-05 01:15:00|9173.9|9168.9|9174.9|9169.9|9176.4|9171.4|9173.6|9168.6|91
1614907200000|2021-03-05 01:20:00|9175.1|9170.1|9173.6|9168.6|9176.2|9171.2|9173.4|9168.4|68
1614907500000|2021-03-05 01:25:00|9173.7|9168.7|9172.2|9167.2|9174.2|9169.2|9172|9167|47
1614907800000|2021-03-05 01:30:00|9172.3|9167.3|9173.2|9168.2|9174.2|9169.2|9172.3|9167.3|50
1614908100000|2021-03-05 01:35:00|9173.4|9168.4|9171.2|9166.2|9173.9|9168.9|9170.2|9165.2|72
1614908400000|2021-03-05 01:40:00|9171.1|9166.1|9169.6|9164.6|9171.4|9166.4|9169.4|9164.4|18
1614908700000|2021-03-05 01:45:00|9169.4|9164.4|9169.4|9164.4|9170.2|9165.2|9168.9|9163.9|57
1614909000000|2021-03-05 01:50:00|9169.1|9164.1|9169.6|9164.6|9169.9|9164.9|9168.9|9163.9|12
1614909300000|2021-03-05 01:55:00|9169.7|9164.7|9170.6|9165.6|9170.7|9165.7|9169.4|9164.4|15
1614909600000|2021-03-05 02:00:00|9170.4|9165.4|9171.7|9166.7|9171.7|9166.7|9169.9|9164.9|35
1614909900000|2021-03-05 02:05:00|9171.9|9166.9|9174.7|9169.7|9174.7|9169.7|9171.6|9166.6|47
1614910200000|2021-03-05 02:10:00|9174.6|9169.6|9175.2|9170.2|9177.2|9172.2|9174.6|9169.6|120
1614910500000|2021-03-05 02:15:00|9175.6|9170.6|9175.6|9170.6|9176.1|9171.1|9174.7|9169.7|69
1614910800000|2021-03-05 02:20:00|9175.4|9170.4|9174.1|9169.1|9175.6|9170.6|9173.6|9168.6|47
1614911100000|2021-03-05 02:25:00|9173.9|9168.9|9174.7|9169.7|9175.2|9170.2|9173.4|9168.4|24
1614911400000|2021-03-05 02:30:00|9174.9|9169.9|9173.7|9168.7|9175.7|9170.7|9173.7|9168.7|23
1614911700000|2021-03-05 02:35:00|9173.9|9168.9|9172.1|9167.1|9174.2|9169.2|9172.1|9167.1|55
1614912000000|2021-03-05 02:40:00|9172.2|9167.2|9172.6|9167.6|9173.1|9168.1|9172.1|9167.1|28
1614912300000|2021-03-05 02:45:00|9172.4|9167.4|9169.1|9164.1|9172.4|9167.4|9169.1|9164.1|17
1614912600000|2021-03-05 02:50:00|9168.9|9163.9|9167.4|9162.4|9169.6|9164.6|9167.2|9162.2|38
1614912900000|2021-03-05 02:55:00|9167.6|9162.6|9167.4|9162.4|9168.1|9163.1|9166.9|9161.9|21
1614913200000|2021-03-05 03:00:00|9167.6|9162.6|9166.9|9161.9|9168.4|9163.4|9166.6|9161.6|28
1614913500000|2021-03-05 03:05:00|9166.6|9161.6|9168.2|9163.2|9169.1|9164.1|9166.6|9161.6|38
1614913800000|2021-03-05 03:10:00|9168.4|9163.4|9166.9|9161.9|9169.6|9164.6|9166.6|9161.6|26
1614914100000|2021-03-05 03:15:00|9167.1|9162.1|9168.1|9163.1|9169.1|9164.1|9166.7|9161.7|45
1614914400000|2021-03-05 03:20:00|9167.7|9162.7|9167.6|9162.6|9168.2|9163.2|9167.2|9162.2|13
1614914700000|2021-03-05 03:25:00|9167.7|9162.7|9167.7|9162.7|9168.2|9163.2|9166.9|9161.9|25
1614915000000|2021-03-05 03:30:00|9167.9|9162.9|9165.9|9160.9|9168.4|9163.4|9165.9|9160.9|112
1614915300000|2021-03-05 03:35:00|9166.2|9161.2|9165.7|9160.7|9166.4|9161.4|9165.4|9160.4|20
1614915600000|2021-03-05 03:40:00|9165.9|9160.9|9166.2|9161.2|9167.2|9162.2|9165.7|9160.7|17
1614915900000|2021-03-05 03:45:00|9166.4|9161.4|9166.6|9161.6|9166.7|9161.7|9166.1|9161.1|44
1614916200000|2021-03-05 03:50:00|9166.1|9161.1|9165.9|9160.9|9166.4|9161.4|9165.4|9160.4|39
1614916500000|2021-03-05 03:55:00|9165.7|9160.7|9165.7|9160.7|9166.4|9161.4|9165.4|9160.4|24
1614916800000|2021-03-05 04:00:00|9165.9|9160.9|9168.7|9163.7|9168.7|9163.7|9165.6|9160.6|37
1614917100000|2021-03-05 04:05:00|9168.9|9163.9|9168.1|9163.1|9168.9|9163.9|9167.6|9162.6|20
1614917400000|2021-03-05 04:10:00|9167.9|9162.9|9168.9|9163.9|9168.9|9163.9|9167.9|9162.9|19
1614917700000|2021-03-05 04:15:00|9169.1|9164.1|9170.2|9165.2|9170.4|9165.4|9169.1|9164.1|29
1614918000000|2021-03-05 04:20:00|9170.4|9165.4|9169.9|9164.9|9170.7|9165.7|9169.2|9164.2|8
1614918300000|2021-03-05 04:25:00|9170.1|9165.1|9170.7|9165.7|9170.9|9165.9|9169.4|9164.4|18
1614918600000|2021-03-05 04:30:00|9170.6|9165.6|9172.2|9167.2|9172.4|9167.4|9170.4|9165.4|16
1614918900000|2021-03-05 04:35:00|9172.6|9167.6|9171.9|9166.9|9172.6|9167.6|9171.4|9166.4|3
1614919200000|2021-03-05 04:40:00|9172.1|9167.1|9172.2|9167.2|9172.9|9167.9|9172.1|9167.1|17
1614919500000|2021-03-05 04:45:00|9172.1|9167.1|9172|9167|9172.7|9167.7|9171.7|9166.7|52
1614919800000|2021-03-05 04:50:00|9171.9|9166.9|9172.7|9167.7|9173.1|9168.1|9171.4|9166.4|39
1614920100000|2021-03-05 04:55:00|9172.6|9167.6|9172.4|9167.4|9173.4|9168.4|9172.4|9167.4|23
1614920400000|2021-03-05 05:00:00|9172.7|9167.7|9171.6|9166.6|9172.7|9167.7|9171.4|9166.4|27
1614920700000|2021-03-05 05:05:00|9171.4|9166.4|9171.9|9166.9|9172.7|9167.7|9171.1|9166.1|17
1614921000000|2021-03-05 05:10:00|9171.7|9166.7|9172.4|9167.4|9172.6|9167.6|9171.7|9166.7|20
1614921300000|2021-03-05 05:15:00|9172.2|9167.2|9172.2|9167.2|9172.9|9167.9|9171.7|9166.7|17
1614921600000|2021-03-05 05:20:00|9172.4|9167.4|9171.1|9166.1|9172.4|9167.4|9171.1|9166.1|11
1614921900000|2021-03-05 05:25:00|9171.2|9166.2|9171.4|9166.4|9171.9|9166.9|9170.9|9165.9|13
1614922200000|2021-03-05 05:30:00|9171.6|9166.6|9170.1|9165.1|9171.9|9166.9|9169.4|9164.4|32
1614922500000|2021-03-05 05:35:00|9170.2|9165.2|9169.2|9164.2|9170.9|9165.9|9169.2|9164.2|17
1614922800000|2021-03-05 05:40:00|9169.4|9164.4|9170.7|9165.7|9170.9|9165.9|9169.2|9164.2|42
1614923100000|2021-03-05 05:45:00|9170.6|9165.6|9170.2|9165.2|9170.9|9165.9|9169.9|9164.9|169
1614923400000|2021-03-05 05:50:00|9170.4|9165.4|9170.2|9165.2|9171.4|9166.4|9170.1|9165.1|52
1614923700000|2021-03-05 05:55:00|9170.1|9165.1|9170.7|9165.7|9171.6|9166.6|9169.4|9164.4|75
1614924000000|2021-03-05 06:00:00|9170.6|9165.6|9172.2|9167.2|9172.2|9167.2|9170.2|9165.2|43
1614924300000|2021-03-05 06:05:00|9172.1|9167.1|9172.4|9167.4|9173.4|9168.4|9171.1|9166.1|37
1614924600000|2021-03-05 06:10:00|9171.9|9166.9|9173.1|9168.1|9173.4|9168.4|9171.4|9166.4|29
1614924900000|2021-03-05 06:15:00|9172.7|9167.7|9172.1|9167.1|9173.1|9168.1|9171.6|9166.6|49
1614925200000|2021-03-05 06:20:00|9172.2|9167.2|9172.9|9167.9|9172.9|9167.9|9171.9|9166.9|17
1614925500000|2021-03-05 06:25:00|9172.6|9167.6|9172.4|9167.4|9172.9|9167.9|9172.1|9167.1|24
1614925800000|2021-03-05 06:30:00|9172.6|9167.6|9173.4|9168.4|9173.6|9168.6|9172.6|9167.6|44
1614926100000|2021-03-05 06:35:00|9173.6|9168.6|9174.7|9169.7|9174.7|9169.7|9173.6|9168.6|60
1614926400000|2021-03-05 06:40:00|9174.9|9169.9|9174.2|9169.2|9175|9170|9173.4|9168.4|31
1614926700000|2021-03-05 06:45:00|9174.1|9169.1|9175.2|9170.2|9175.6|9170.6|9173.7|9168.7|16
1614927000000|2021-03-05 06:50:00|9175.4|9170.4|9174.7|9169.7|9175.7|9170.7|9174.2|9169.2|21
1614927300000|2021-03-05 06:55:00|9174.6|9169.6|9176.1|9171.1|9176.2|9171.2|9174.6|9169.6|45
1614927600000|2021-03-05 07:00:00|9176.2|9171.2|9177.7|9172.7|9179.2|9174.2|9175.4|9170.4|232
1614927900000|2021-03-05 07:05:00|9178.1|9173.1|9176.6|9171.6|9180.2|9175.2|9176.6|9171.6|74
1614928200000|2021-03-05 07:10:00|9176.4|9171.4|9174.2|9169.2|9177.6|9172.6|9174.2|9169.2|93
1614928500000|2021-03-05 07:15:00|9174.4|9169.4|9173.7|9168.7|9175.2|9170.2|9172.7|9167.7|73
1614928800000|2021-03-05 07:20:00|9173.9|9168.9|9177.6|9172.6|9178.4|9173.4|9173.9|9168.9|62
1614929100000|2021-03-05 07:25:00|9177.4|9172.4|9176.9|9171.9|9178.9|9173.9|9176.6|9171.6|62
1614929400000|2021-03-05 07:30:00|9176.7|9171.7|9178.2|9173.2|9178.7|9173.7|9174.7|9169.7|113
1614929700000|2021-03-05 07:35:00|9178.1|9173.1|9177.6|9172.6|9178.2|9173.2|9176.6|9171.6|51
1614930000000|2021-03-05 07:40:00|9177.7|9172.7|9175.2|9170.2|9178.7|9173.7|9175.1|9170.1|89
1614930300000|2021-03-05 07:45:00|9175.1|9170.1|9177.7|9172.7|9178.7|9173.7|9174.1|9169.1|56
1614930600000|2021-03-05 07:50:00|9177.6|9172.6|9176.6|9171.6|9178.2|9173.2|9176.6|9171.6|100
1614930900000|2021-03-05 07:55:00|9176.7|9171.7|9179.6|9174.6|9180.7|9175.7|9176.6|9171.6|45
1614931200000|2021-03-05 08:00:00|9179.7|9174.7|9184.7|9179.7|9185.4|9180.4|9178.6|9173.6|272
1614931500000|2021-03-05 08:05:00|9185.1|9180.1|9188.7|9183.7|9190.4|9185.4|9184.7|9179.7|247
1614931800000|2021-03-05 08:10:00|9188.9|9183.9|9190.9|9185.9|9190.9|9185.9|9185.9|9180.9|137
1614932100000|2021-03-05 08:15:00|9190.7|9185.7|9193.6|9188.6|9194.9|9189.9|9190.1|9185.1|405
1614932400000|2021-03-05 08:20:00|9193.4|9188.4|9194.1|9189.1|9196.4|9191.4|9193.1|9188.1|202
1614932700000|2021-03-05 08:25:00|9194.4|9189.4|9194.6|9189.6|9196.9|9191.9|9193.1|9188.1|144
1614933000000|2021-03-05 08:30:00|9194.4|9189.4|9193.6|9188.6|9194.9|9189.9|9190.6|9185.6|84
1614933300000|2021-03-05 08:35:00|9193.4|9188.4|9194.7|9189.7|9196.9|9191.9|9193.4|9188.4|86
1614933600000|2021-03-05 08:40:00|9194.6|9189.6|9196.2|9191.2|9197.2|9192.2|9193.4|9188.4|83
1614933900000|2021-03-05 08:45:00|9196.6|9191.6|9199.7|9194.7|9200.1|9195.1|9195.7|9190.7|174
1614934200000|2021-03-05 08:50:00|9200.1|9195.1|9203.7|9198.7|9204.1|9199.1|9198.6|9193.6|247
1614934500000|2021-03-05 08:55:00|9203.6|9198.6|9197.2|9192.2|9203.6|9198.6|9195.6|9190.6|234
1614934800000|2021-03-05 09:00:00|9197.4|9192.4|9192.6|9187.6|9197.7|9192.7|9191.4|9186.4|192
1614935100000|2021-03-05 09:05:00|9192.7|9187.7|9193.7|9188.7|9194.7|9189.7|9190.7|9185.7|107
1614935400000|2021-03-05 09:10:00|9193.6|9188.6|9198.2|9193.2|9199.9|9194.9|9193.6|9188.6|318
1614935700000|2021-03-05 09:15:00|9198.6|9193.6|9198.6|9193.6|9200.2|9195.2|9197.7|9192.7|330
1614936000000|2021-03-05 09:20:00|9198.4|9193.4|9197.6|9192.6|9199.2|9194.2|9196.1|9191.1|202
1614936300000|2021-03-05 09:25:00|9197.2|9192.2|9199.6|9194.6|9201.2|9196.2|9196.6|9191.6|95
1614936600000|2021-03-05 09:30:00|9199.2|9194.2|9200.7|9195.7|9202.9|9197.9|9199.2|9194.2|117
1614936900000|2021-03-05 09:35:00|9200.6|9195.6|9198.2|9193.2|9202.2|9197.2|9196.6|9191.6|117
1614937200000|2021-03-05 09:40:00|9198.7|9193.7|9199.7|9194.7|9201.2|9196.2|9198.1|9193.1|109
1614937500000|2021-03-05 09:45:00|9199.6|9194.6|9200.6|9195.6|9202.1|9197.1|9199.1|9194.1|99
1614937800000|2021-03-05 09:50:00|9200.7|9195.7|9198.7|9193.7|9201.2|9196.2|9198.2|9193.2|671
1614938100000|2021-03-05 09:55:00|9199.1|9194.1|9199.4|9194.4|9201.2|9196.2|9199.1|9194.1|59
1614938400000|2021-03-05 10:00:00|9199.6|9194.6|9197.6|9192.6|9200.1|9195.1|9197.6|9192.6|133
1614938700000|2021-03-05 10:05:00|9197.7|9192.7|9198.7|9193.7|9199.4|9194.4|9197.7|9192.7|106
1614939000000|2021-03-05 10:10:00|9198.6|9193.6|9197.2|9192.2|9199.7|9194.7|9197.1|9192.1|109
1614939300000|2021-03-05 10:15:00|9197.1|9192.1|9198.6|9193.6|9200.4|9195.4|9197.1|9192.1|47
1614939600000|2021-03-05 10:20:00|9198.2|9193.2|9197.1|9192.1|9198.4|9193.4|9196.7|9191.7|109
1614939900000|2021-03-05 10:25:00|9197.2|9192.2|9196.9|9191.9|9198.2|9193.2|9196.1|9191.1|111
1614940200000|2021-03-05 10:30:00|9197.2|9192.2|9198.7|9193.7|9199.7|9194.7|9196.2|9191.2|53
1614940500000|2021-03-05 10:35:00|9198.6|9193.6|9197.7|9192.7|9199.2|9194.2|9196.2|9191.2|70
1614940800000|2021-03-05 10:40:00|9198.1|9193.1|9194.6|9189.6|9199.7|9194.7|9194.1|9189.1|79
1614941100000|2021-03-05 10:45:00|9194.4|9189.4|9199.7|9194.7|9200.2|9195.2|9193.6|9188.6|49
1614941400000|2021-03-05 10:50:00|9200.2|9195.2|9199.4|9194.4|9202.4|9197.4|9199.4|9194.4|75
1614941700000|2021-03-05 10:55:00|9199.6|9194.6|9201.7|9196.7|9202.4|9197.4|9199.1|9194.1|161
1614942000000|2021-03-05 11:00:00|9202.1|9197.1|9199.2|9194.2|9202.2|9197.2|9198.6|9193.6|45
1614942300000|2021-03-05 11:05:00|9199.7|9194.7|9199.2|9194.2|9200.2|9195.2|9198.6|9193.6|68
1614942600000|2021-03-05 11:10:00|9199.6|9194.6|9203.1|9198.1|9203.2|9198.2|9198.2|9193.2|56
1614942900000|2021-03-05 11:15:00|9202.7|9197.7|9205.2|9200.2|9205.4|9200.4|9202.7|9197.7|86
1614943200000|2021-03-05 11:20:00|9205.4|9200.4|9202.7|9197.7|9206.2|9201.2|9202.1|9197.1|40
1614943500000|2021-03-05 11:25:00|9202.6|9197.6|9200.2|9195.2|9204.1|9199.1|9200.2|9195.2|46
1614943800000|2021-03-05 11:30:00|9200.1|9195.1|9194.6|9189.6|9203.6|9198.6|9194.6|9189.6|261
1614944100000|2021-03-05 11:35:00|9194.2|9189.2|9192.6|9187.6|9195.7|9190.7|9192.1|9187.1|169
1614944400000|2021-03-05 11:40:00|9192.7|9187.7|9197.7|9192.7|9197.7|9192.7|9192.6|9187.6|111
1614944700000|2021-03-05 11:45:00|9197.6|9192.6|9195.1|9190.1|9197.7|9192.7|9194.9|9189.9|68
1614945000000|2021-03-05 11:50:00|9195.2|9190.2|9194.7|9189.7|9195.7|9190.7|9191.9|9186.9|89
1614945300000|2021-03-05 11:55:00|9194.6|9189.6|9197.2|9192.2|9197.7|9192.7|9193.2|9188.2|133
1614945600000|2021-03-05 12:00:00|9197.6|9192.6|9197.2|9192.2|9198.4|9193.4|9196.2|9191.2|83
1614945900000|2021-03-05 12:05:00|9197.1|9192.1|9195.7|9190.7|9198.7|9193.7|9195.6|9190.6|47
1614946200000|2021-03-05 12:10:00|9195.6|9190.6|9193.2|9188.2|9196.2|9191.2|9192.4|9187.4|77
1614946500000|2021-03-05 12:15:00|9193.1|9188.1|9192.6|9187.6|9195.4|9190.4|9192.6|9187.6|62
1614946800000|2021-03-05 12:20:00|9192.4|9187.4|9189.7|9184.7|9193.7|9188.7|9189.2|9184.2|62
1614947100000|2021-03-05 12:25:00|9189.6|9184.6|9188.9|9183.9|9191.2|9186.2|9188.6|9183.6|124
1614947400000|2021-03-05 12:30:00|9188.6|9183.6|9192.1|9187.1|9192.7|9187.7|9188.6|9183.6|60
1614947700000|2021-03-05 12:35:00|9191.7|9186.7|9193.7|9188.7|9194.2|9189.2|9190.7|9185.7|70
1614948000000|2021-03-05 12:40:00|9193.6|9188.6|9193.1|9188.1|9195|9190|9192.1|9187.1|80
1614948300000|2021-03-05 12:45:00|9193.2|9188.2|9194.7|9189.7|9196.7|9191.7|9193.1|9188.1|99
1614948600000|2021-03-05 12:50:00|9194.6|9189.6|9196.7|9191.7|9197.7|9192.7|9194.6|9189.6|109
1614948900000|2021-03-05 12:55:00|9197.2|9192.2|9191.6|9186.6|9197.4|9192.4|9191.6|9186.6|87
1614949200000|2021-03-05 13:00:00|9191.4|9186.4|9189.2|9184.2|9192.2|9187.2|9188.6|9183.6|135
1614949500000|2021-03-05 13:05:00|9189.7|9184.7|9189.7|9184.7|9192.2|9187.2|9189.1|9184.1|74
1614949800000|2021-03-05 13:10:00|9189.6|9184.6|9190.9|9185.9|9191.7|9186.7|9189.6|9184.6|104
1614950100000|2021-03-05 13:15:00|9191.1|9186.1|9193.2|9188.2|9193.7|9188.7|9189.6|9184.6|93
1614950400000|2021-03-05 13:20:00|9193.7|9188.7|9191.7|9186.7|9194.2|9189.2|9190.7|9185.7|123
1614950700000|2021-03-05 13:25:00|9192.2|9187.2|9193.9|9188.9|9193.9|9188.9|9191.1|9186.1|132
1614951000000|2021-03-05 13:30:00|9195|9190|9214|9209|9223.5|9218.5|9194.7|9189.7|1877
1614951300000|2021-03-05 13:35:00|9214.4|9209.4|9209.1|9204.1|9216.7|9211.7|9208.2|9203.2|736
1614951600000|2021-03-05 13:40:00|9209.2|9204.2|9199.6|9194.6|9211.7|9206.7|9199.2|9194.2|618
1614951900000|2021-03-05 13:45:00|9199.2|9194.2|9199.2|9194.2|9200.7|9195.7|9194.1|9189.1|571
1614952200000|2021-03-05 13:50:00|9199.1|9194.1|9200.6|9195.6|9204.4|9199.4|9197.6|9192.6|340
1614952500000|2021-03-05 13:55:00|9200.2|9195.2|9202.1|9197.1|9202.7|9197.7|9198.2|9193.2|530
1614952800000|2021-03-05 14:00:00|9201.7|9196.7|9191.4|9186.4|9203.2|9198.2|9190.2|9185.2|569
1614953100000|2021-03-05 14:05:00|9191.2|9186.2|9187.7|9182.7|9194.1|9189.1|9187.2|9182.2|311
1614953400000|2021-03-05 14:10:00|9188.1|9183.1|9186.6|9181.6|9191.1|9186.1|9185.4|9180.4|633
1614953700000|2021-03-05 14:15:00|9186.2|9181.2|9182.4|9177.4|9187.1|9182.1|9179.1|9174.1|558
1614954000000|2021-03-05 14:20:00|9182.7|9177.7|9182.7|9177.7|9183.7|9178.7|9178.4|9173.4|505
1614954300000|2021-03-05 14:25:00|9183.2|9178.2|9181.9|9176.9|9183.2|9178.2|9178.9|9173.9|276
1614954600000|2021-03-05 14:30:00|9182.2|9177.2|9191.2|9186.2|9191.4|9186.4|9181.7|9176.7|464
1614954900000|2021-03-05 14:35:00|9191.6|9186.6|9198|9193|9198.2|9193.2|9189.9|9184.9|769
1614955200000|2021-03-05 14:40:00|9197.9|9192.9|9193.9|9188.9|9198|9193|9192.7|9187.7|331
1614955500000|2021-03-05 14:45:00|9193.7|9188.7|9198.2|9193.2|9198.5|9193.5|9193.4|9188.4|230
1614955800000|2021-03-05 14:50:00|9198.5|9193.5|9203.4|9198.4|9204|9199|9197.9|9192.9|403
1614956100000|2021-03-05 14:55:00|9203.2|9198.2|9201.2|9196.2|9207.4|9202.4|9201.2|9196.2|274
1614956400000|2021-03-05 15:00:00|9201.4|9196.4|9200.9|9195.9|9206.7|9201.7|9200.9|9195.9|237
1614956700000|2021-03-05 15:05:00|9201|9196|9195.9|9190.9|9202.5|9197.5|9193.7|9188.7|359
1614957000000|2021-03-05 15:10:00|9196|9191|9201.4|9196.4|9203|9198|9194.4|9189.4|245
1614957300000|2021-03-05 15:15:00|9201.2|9196.2|9194.5|9189.5|9201.5|9196.5|9193.4|9188.4|246
1614957600000|2021-03-05 15:20:00|9194.9|9189.9|9195.5|9190.5|9196.2|9191.2|9192.5|9187.5|168
1614957900000|2021-03-05 15:25:00|9195.4|9190.4|9194.2|9189.2|9195.5|9190.5|9188.9|9183.9|193
1614958200000|2021-03-05 15:30:00|9194.4|9189.4|9195.4|9190.4|9197.5|9192.5|9192.4|9187.4|125
1614958500000|2021-03-05 15:35:00|9195.5|9190.5|9197.5|9192.5|9197.7|9192.7|9189.9|9184.9|637
1614958800000|2021-03-05 15:40:00|9197.7|9192.7|9197.4|9192.4|9202|9197|9195.7|9190.7|922
1614959100000|2021-03-05 15:45:00|9197.7|9192.7|9191.6|9186.6|9202|9197|9191.4|9186.4|404
1614959400000|2021-03-05 15:50:00|9191.7|9186.7|9193.9|9188.9|9195.5|9190.5|9189.9|9184.9|295
1614959700000|2021-03-05 15:55:00|9193.7|9188.7|9206.5|9201.5|9207|9202|9193.7|9188.7|268
1614960000000|2021-03-05 16:00:00|9206.2|9201.2|9206|9201|9206.4|9201.4|9202.4|9197.4|343
1614960300000|2021-03-05 16:05:00|9205.9|9200.9|9207.7|9202.7|9208|9203|9203.7|9198.7|109
1614960600000|2021-03-05 16:10:00|9207.4|9202.4|9204.9|9199.9|9207.4|9202.4|9202.2|9197.2|115
1614960900000|2021-03-05 16:15:00|9205|9200|9202.5|9197.5|9205.4|9200.4|9200.9|9195.9|150
1614961200000|2021-03-05 16:20:00|9202.7|9197.7|9203.4|9198.4|9204.4|9199.4|9200.4|9195.4|59
1614961500000|2021-03-05 16:25:00|9203.5|9198.5|9206.7|9201.7|9208.5|9203.5|9202.2|9197.2|156
1614961800000|2021-03-05 16:30:00|9206.9|9201.9|9207.2|9202.2|9207.7|9202.7|9204.2|9199.2|220
1614962100000|2021-03-05 16:35:00|9206.9|9201.9|9202|9197|9207.5|9202.5|9200.9|9195.9|359
1614962400000|2021-03-05 16:40:00|9201.9|9196.9|9201.2|9196.2|9204.2|9199.2|9200.6|9195.6|79
1614962700000|2021-03-05 16:45:00|9201.5|9196.5|9207.2|9202.2|9207.2|9202.2|9201.2|9196.2|157
1614963000000|2021-03-05 16:50:00|9207.1|9202.1|9205.7|9200.7|9208.5|9203.5|9202.7|9197.7|97
1614963300000|2021-03-05 16:55:00|9205.4|9200.4|9201.4|9196.4|9206.7|9201.7|9201.2|9196.2|149
1614963600000|2021-03-05 17:00:00|9201.5|9196.5|9200.7|9195.7|9203.4|9198.4|9200.4|9195.4|78
1614963900000|2021-03-05 17:05:00|9200.9|9195.9|9203.9|9198.9|9204.7|9199.7|9200.9|9195.9|98
1614964200000|2021-03-05 17:10:00|9204.2|9199.2|9202.2|9197.2|9205.2|9200.2|9201.9|9196.9|49
1614964500000|2021-03-05 17:15:00|9202|9197|9201.7|9196.7|9202.7|9197.7|9198.4|9193.4|70
1614964800000|2021-03-05 17:20:00|9201.9|9196.9|9199.4|9194.4|9203|9198|9198.9|9193.9|38
1614965100000|2021-03-05 17:25:00|9199.2|9194.2|9201.9|9196.9|9202.9|9197.9|9198.4|9193.4|106
1614965400000|2021-03-05 17:30:00|9202|9197|9202.7|9197.7|9203.4|9198.4|9199.9|9194.9|121
1614965700000|2021-03-05 17:35:00|9202.9|9197.9|9204.6|9199.6|9205.7|9200.7|9202.9|9197.9|81
1614966000000|2021-03-05 17:40:00|9204.4|9199.4|9201.4|9196.4|9205.4|9200.4|9200.9|9195.9|103
1614966300000|2021-03-05 17:45:00|9201.6|9196.6|9201.4|9196.4|9202.4|9197.4|9199.4|9194.4|102
1614966600000|2021-03-05 17:50:00|9200.9|9195.9|9201.9|9196.9|9203.7|9198.7|9198.9|9193.9|59
1614966900000|2021-03-05 17:55:00|9201.7|9196.7|9201.4|9196.4|9203.2|9198.2|9199.9|9194.9|40
1614967200000|2021-03-05 18:00:00|9201.5|9196.5|9204.4|9199.4|9204.7|9199.7|9199.4|9194.4|65
1614967500000|2021-03-05 18:05:00|9204.7|9199.7|9202.4|9197.4|9206.2|9201.2|9201.4|9196.4|61
1614967800000|2021-03-05 18:10:00|9202.2|9197.2|9203.1|9198.1|9204.2|9199.2|9201.4|9196.4|27
1614968100000|2021-03-05 18:15:00|9202.9|9197.9|9198.7|9193.7|9203.1|9198.1|9198.2|9193.2|119
1614968400000|2021-03-05 18:20:00|9198.9|9193.9|9200.4|9195.4|9201.2|9196.2|9198.9|9193.9|128
1614968700000|2021-03-05 18:25:00|9200.5|9195.5|9201.4|9196.4|9202.2|9197.2|9199.9|9194.9|42
1614969000000|2021-03-05 18:30:00|9200.9|9195.9|9199.1|9194.1|9200.9|9195.9|9198.9|9193.9|53
1614969300000|2021-03-05 18:35:00|9198.9|9193.9|9198.4|9193.4|9200.2|9195.2|9198.1|9193.1|28
1614969600000|2021-03-05 18:40:00|9198.2|9193.2|9198.9|9193.9|9199.2|9194.2|9196.4|9191.4|34
1614969900000|2021-03-05 18:45:00|9199|9194|9199.2|9194.2|9199.7|9194.7|9198.2|9193.2|65
1614970200000|2021-03-05 18:50:00|9199.5|9194.5|9200.2|9195.2|9200.7|9195.7|9197.4|9192.4|48
1614970500000|2021-03-05 18:55:00|9200.4|9195.4|9199.2|9194.2|9200.7|9195.7|9198.9|9193.9|38
1614970800000|2021-03-05 19:00:00|9199.1|9194.1|9198.7|9193.7|9199.7|9194.7|9197.9|9192.9|67
1614971100000|2021-03-05 19:05:00|9198.9|9193.9|9198.7|9193.7|9200.7|9195.7|9198.4|9193.4|89
1614971400000|2021-03-05 19:10:00|9199|9194|9199.5|9194.5|9200.2|9195.2|9198|9193|36
1614971700000|2021-03-05 19:15:00|9199.4|9194.4|9203.4|9198.4|9203.7|9198.7|9198|9193|64
1614972000000|2021-03-05 19:20:00|9203|9198|9200.9|9195.9|9203.4|9198.4|9200.9|9195.9|24
1614972300000|2021-03-05 19:25:00|9201|9196|9200.9|9195.9|9201.4|9196.4|9200.4|9195.4|22
1614972600000|2021-03-05 19:30:00|9200.7|9195.7|9198.7|9193.7|9200.7|9195.7|9198.7|9193.7|28
1614972900000|2021-03-05 19:35:00|9198.9|9193.9|9199.2|9194.2|9199.5|9194.5|9198.2|9193.2|41
1614973200000|2021-03-05 19:40:00|9199|9194|9199.2|9194.2|9200|9195|9198.4|9193.4|23
1614973500000|2021-03-05 19:45:00|9199|9194|9197.4|9192.4|9199|9194|9196.9|9191.9|50
1614973800000|2021-03-05 19:50:00|9197.7|9192.7|9199.3|9194.3|9199.4|9194.4|9197.7|9192.7|286
1614974100000|2021-03-05 19:55:00|9199.1|9194.1|9202.1|9197.1|9202.3|9197.3|9197.9|9192.9|716
1614974400000|2021-03-05 20:00:00|9202.3|9197.3|9201.9|9196.9|9203.8|9198.8|9201.9|9196.9|869
1614974700000|2021-03-05 20:05:00|9201.8|9196.8|9202.6|9197.6|9203.4|9198.4|9201.6|9196.6|200
1614975000000|2021-03-05 20:10:00|9202.4|9197.4|9203.3|9198.3|9203.5|9198.5|9200.9|9195.9|268
1614975300000|2021-03-05 20:15:00|9203.2|9198.2|9200.1|9195.1|9203.2|9198.2|9200.1|9195.1|241
1614975600000|2021-03-05 20:20:00|9200.3|9195.3|9199.8|9194.8|9200.8|9195.8|9199.3|9194.3|80
1614975900000|2021-03-05 20:25:00|9200|9195|9199|9194|9200.6|9195.6|9198.8|9193.8|72
1614976200000|2021-03-05 20:30:00|9198.8|9193.8|9198.6|9193.6|9198.9|9193.9|9197.8|9192.8|49
1614976500000|2021-03-05 20:35:00|9198.8|9193.8|9197|9192|9198.8|9193.8|9197|9192|83
1614976800000|2021-03-05 20:40:00|9196.8|9191.8|9197|9192|9198.3|9193.3|9196.5|9191.5|71
1614977100000|2021-03-05 20:45:00|9197.1|9192.1|9195.5|9190.5|9197.8|9192.8|9195.5|9190.5|52
1614977400000|2021-03-05 20:50:00|9195.1|9190.1|9195.8|9190.8|9195.8|9190.8|9194.5|9189.5|71
1614977700000|2021-03-05 20:55:00|9195.6|9190.6|9199.4|9194.4|9199.8|9194.8|9195.5|9190.5|145
1614978000000|2021-03-05 21:00:00|9199.3|9194.3|9199.9|9194.9|9200.4|9195.4|9199.1|9194.1|55
1614978300000|2021-03-05 21:05:00|9199.6|9194.6|9198.6|9193.6|9200.6|9195.6|9198.6|9193.6|97
1614978600000|2021-03-05 21:10:00|9199.1|9194.1|9199.8|9194.8|9200.1|9195.1|9199|9194|54
1614978900000|2021-03-05 21:15:00|9200.1|9195.1|9200.8|9195.8|9201.1|9196.1|9200|9195|21
1614979200000|2021-03-05 21:20:00|9200.6|9195.6|9199.5|9194.5|9200.6|9195.6|9199.5|9194.5|7
1614979500000|2021-03-05 21:25:00|9199.3|9194.3|9200.3|9195.3|9200.6|9195.6|9199|9194|21
1614979800000|2021-03-05 21:30:00|9200.1|9195.1|9198.1|9193.1|9200.1|9195.1|9198.1|9193.1|8
1614980100000|2021-03-05 21:35:00|9198|9193|9197.6|9192.6|9198.6|9193.6|9197.6|9192.6|14
1614980400000|2021-03-05 21:40:00|9197.9|9192.9|9197.9|9192.9|9198.4|9193.4|9197.6|9192.6|18
1614980700000|2021-03-05 21:45:00|9198.4|9193.4|9199.1|9194.1|9199.3|9194.3|9197.9|9192.9|43
1614981000000|2021-03-05 21:50:00|9199.6|9194.6|9202.6|9197.6|9202.6|9197.6|9199.6|9194.6|11
1614981300000|2021-03-05 21:55:00|9202.8|9197.8|9207.6|9198.6|9207.6|9199.1|9201.5|9195.3|21
1615165200000|2021-03-08 01:00:00|9191.9|9186.9|9191.3|9186.3|9191.9|9186.9|9189.8|9184.8|51
1615165500000|2021-03-08 01:05:00|9191.6|9186.6|9190.8|9185.8|9191.6|9186.6|9190.1|9185.1|72
1615165800000|2021-03-08 01:10:00|9190.6|9185.6|9192.1|9187.1|9192.1|9187.1|9189.8|9184.8|70
1615166100000|2021-03-08 01:15:00|9191.8|9186.8|9194.1|9189.1|9195.1|9190.1|9191.6|9186.6|123
1615166400000|2021-03-08 01:20:00|9194.6|9189.6|9195.6|9190.6|9195.6|9190.6|9193.6|9188.6|17
1615166700000|2021-03-08 01:25:00|9195.3|9190.3|9196.1|9191.1|9196.8|9191.8|9195.1|9190.1|36
1615167000000|2021-03-08 01:30:00|9195.8|9190.8|9194.1|9189.1|9196.3|9191.3|9193.1|9188.1|34
1615167300000|2021-03-08 01:35:00|9194.3|9189.3|9194.3|9189.3|9195.1|9190.1|9193.6|9188.6|16
1615167600000|2021-03-08 01:40:00|9194.6|9189.6|9193.3|9188.3|9194.8|9189.8|9192.3|9187.3|24
1615167900000|2021-03-08 01:45:00|9193.6|9188.6|9192.3|9187.3|9193.6|9188.6|9191.6|9186.6|36
1615168200000|2021-03-08 01:50:00|9192.6|9187.6|9193.1|9188.1|9193.1|9188.1|9191.6|9186.6|34
1615168500000|2021-03-08 01:55:00|9192.8|9187.8|9191.8|9186.8|9192.8|9187.8|9191.1|9186.1|35
1615168800000|2021-03-08 02:00:00|9191.6|9186.6|9191.3|9186.3|9192.3|9187.3|9190.8|9185.8|43
1615169100000|2021-03-08 02:05:00|9190.8|9185.8|9191.8|9186.8|9192.3|9187.3|9190.8|9185.8|19
1615169400000|2021-03-08 02:10:00|9191.6|9186.6|9192.3|9187.3|9193.3|9188.3|9191.6|9186.6|48
1615169700000|2021-03-08 02:15:00|9191.8|9186.8|9194.1|9189.1|9194.3|9189.3|9191.8|9186.8|29
1615170000000|2021-03-08 02:20:00|9194.3|9189.3|9195.8|9190.8|9195.8|9190.8|9194.1|9189.1|42
1615170300000|2021-03-08 02:25:00|9195.6|9190.6|9200.6|9195.6|9200.8|9195.8|9195.3|9190.3|71
1615170600000|2021-03-08 02:30:00|9200.8|9195.8|9199.3|9194.3|9200.8|9195.8|9199.3|9194.3|48
1615170900000|2021-03-08 02:35:00|9198.8|9193.8|9201.3|9196.3|9202.1|9197.1|9198.8|9193.8|59
1615171200000|2021-03-08 02:40:00|9201.6|9196.6|9206.8|9201.8|9206.8|9201.8|9201.6|9196.6|493
1615171500000|2021-03-08 02:45:00|9207|9202|9211|9206|9211.6|9206.6|9207|9202|122
1615171800000|2021-03-08 02:50:00|9211.1|9206.1|9209.3|9204.3|9211.3|9206.3|9209.3|9204.3|48
1615172100000|2021-03-08 02:55:00|9209|9204|9208|9203|9209|9204|9207|9202|23
1615172400000|2021-03-08 03:00:00|9207.8|9202.8|9208.5|9203.5|9210.3|9205.3|9207|9202|23
1615172700000|2021-03-08 03:05:00|9208.3|9203.3|9210|9205|9210|9205|9208|9203|28
1615173000000|2021-03-08 03:10:00|9209.8|9204.8|9210.8|9205.8|9210.8|9205.8|9209.3|9204.3|34
1615173300000|2021-03-08 03:15:00|9211|9206|9209.5|9204.5|9211|9206|9208.3|9203.3|32
1615173600000|2021-03-08 03:20:00|9209.6|9204.6|9211|9206|9211.8|9206.8|9209.5|9204.5|39
1615173900000|2021-03-08 03:25:00|9210.8|9205.8|9210.5|9205.5|9211|9206|9210|9205|23
1615174200000|2021-03-08 03:30:00|9210.6|9205.6|9211.8|9206.8|9212.3|9207.3|9210.5|9205.5|129
1615174500000|2021-03-08 03:35:00|9212|9207|9210|9205|9212.8|9207.8|9210|9205|59
1615174800000|2021-03-08 03:40:00|9209.6|9204.6|9212.5|9207.5|9212.6|9207.6|9209.5|9204.5|36
1615175100000|2021-03-08 03:45:00|9212.6|9207.6|9211.3|9206.3|9212.6|9207.6|9211.3|9206.3|94
1615175400000|2021-03-08 03:50:00|9211.5|9206.5|9210.3|9205.3|9212|9207|9209.8|9204.8|37
1615175700000|2021-03-08 03:55:00|9210.5|9205.5|9210.8|9205.8|9211.3|9206.3|9209.5|9204.5|19
1615176000000|2021-03-08 04:00:00|9210.6|9205.6|9211.5|9206.5|9212.3|9207.3|9210|9205|46
1615176300000|2021-03-08 04:05:00|9211.1|9206.1|9210.1|9205.1|9211.5|9206.5|9210|9205|31
1615176600000|2021-03-08 04:10:00|9210.5|9205.5|9211.3|9206.3|9211.3|9206.3|9210.5|9205.5|42
1615176900000|2021-03-08 04:15:00|9211.5|9206.5|9211.3|9206.3|9211.8|9206.8|9210.8|9205.8|30
1615177200000|2021-03-08 04:20:00|9211|9206|9209.3|9204.3|9211.3|9206.3|9209.3|9204.3|14
1615177500000|2021-03-08 04:25:00|9208.8|9203.8|9208|9203|9208.8|9203.8|9208|9203|22
1615177800000|2021-03-08 04:30:00|9208.1|9203.1|9209.3|9204.3|9209.5|9204.5|9208|9203|35
1615178100000|2021-03-08 04:35:00|9209.5|9204.5|9208.3|9203.3|9209.8|9204.8|9208.3|9203.3|43
1615178400000|2021-03-08 04:40:00|9208|9203|9209.1|9204.1|9209.8|9204.8|9208|9203|30
1615178700000|2021-03-08 04:45:00|9209.3|9204.3|9209.3|9204.3|9210.3|9205.3|9209|9204|53
1615179000000|2021-03-08 04:50:00|9209.5|9204.5|9209|9204|9209.5|9204.5|9208.5|9203.5|20
1615179300000|2021-03-08 04:55:00|9208.8|9203.8|9206.8|9201.8|9209|9204|9206.5|9201.5|41
1615179600000|2021-03-08 05:00:00|9207|9202|9203.5|9198.5|9207|9202|9203.5|9198.5|156
1615179900000|2021-03-08 05:05:00|9203.8|9198.8|9205|9200|9205.8|9200.8|9203.8|9198.8|41
1615180200000|2021-03-08 05:10:00|9205.1|9200.1|9204.8|9199.8|9205.5|9200.5|9204.5|9199.5|26
1615180500000|2021-03-08 05:15:00|9205|9200|9205|9200|9205.5|9200.5|9204|9199|22
1615180800000|2021-03-08 05:20:00|9205.3|9200.3|9204.5|9199.5|9205.5|9200.5|9204.5|9199.5|34
1615181100000|2021-03-08 05:25:00|9204.8|9199.8|9203.8|9198.8|9205.5|9200.5|9203.3|9198.3|22
1615181400000|2021-03-08 05:30:00|9204.2|9199.2|9204|9199|9205|9200|9203.8|9198.8|39
1615181700000|2021-03-08 05:35:00|9204.5|9199.5|9203.5|9198.5|9204.5|9199.5|9203.2|9198.2|14
1615182000000|2021-03-08 05:40:00|9204|9199|9203.8|9198.8|9204.5|9199.5|9203.5|9198.5|19
1615182300000|2021-03-08 05:45:00|9204|9199|9203.5|9198.5|9204.3|9199.3|9203.3|9198.3|17
1615182600000|2021-03-08 05:50:00|9203.2|9198.2|9203.3|9198.3|9203.3|9198.3|9202.7|9197.7|18
1615182900000|2021-03-08 05:55:00|9203|9198|9202.3|9197.3|9203.5|9198.5|9202|9197|20
1615183200000|2021-03-08 06:00:00|9202.5|9197.5|9201.5|9196.5|9203|9198|9201.5|9196.5|17
1615183500000|2021-03-08 06:05:00|9201.8|9196.8|9201.3|9196.3|9202|9197|9200.3|9195.3|43
1615183800000|2021-03-08 06:10:00|9201.5|9196.5|9203.5|9198.5|9203.5|9198.5|9201.5|9196.5|23
1615184100000|2021-03-08 06:15:00|9203|9198|9204.5|9199.5|9204.5|9199.5|9202.8|9197.8|25
1615184400000|2021-03-08 06:20:00|9204.8|9199.8|9205.5|9200.5|9206.3|9201.3|9204.8|9199.8|26
1615184700000|2021-03-08 06:25:00|9205.8|9200.8|9206.5|9201.5|9207.3|9202.3|9205.3|9200.3|16
1615185000000|2021-03-08 06:30:00|9206.3|9201.3|9207.5|9202.5|9207.5|9202.5|9206|9201|26
1615185300000|2021-03-08 06:35:00|9208|9203|9208.5|9203.5|9208.8|9203.8|9207.5|9202.5|17
1615185600000|2021-03-08 06:40:00|9208.3|9203.3|9210.2|9205.2|9210.3|9205.3|9208|9203|99
1615185900000|2021-03-08 06:45:00|9210|9205|9209|9204|9210.8|9205.8|9208.5|9203.5|22
1615186200000|2021-03-08 06:50:00|9208.8|9203.8|9209.5|9204.5|9209.7|9204.7|9207.7|9202.7|57
1615186500000|2021-03-08 06:55:00|9210|9205|9215|9210|9217|9212|9209.8|9204.8|230
1615186800000|2021-03-08 07:00:00|9214.8|9209.8|9213|9208|9216|9211|9212|9207|100
1615187100000|2021-03-08 07:05:00|9213.5|9208.5|9215|9210|9215|9210|9212.8|9207.8|54
1615187400000|2021-03-08 07:10:00|9215.3|9210.3|9216.3|9211.3|9217|9212|9214.5|9209.5|67
1615187700000|2021-03-08 07:15:00|9216.5|9211.5|9217.5|9212.5|9218.5|9213.5|9215.5|9210.5|140
1615188000000|2021-03-08 07:20:00|9217.3|9212.3|9220|9215|9222.5|9217.5|9217|9212|186
1615188300000|2021-03-08 07:25:00|9220.3|9215.3|9219.5|9214.5|9220.5|9215.5|9218.2|9213.2|82
1615188600000|2021-03-08 07:30:00|9219.2|9214.2|9221.5|9216.5|9221.5|9216.5|9218.7|9213.7|97
1615188900000|2021-03-08 07:35:00|9221.3|9216.3|9221.5|9216.5|9221.8|9216.8|9219.3|9214.3|48
1615189200000|2021-03-08 07:40:00|9221.3|9216.3|9222|9217|9222.5|9217.5|9220.5|9215.5|68
1615189500000|2021-03-08 07:45:00|9222.3|9217.3|9221|9216|9222.5|9217.5|9219.5|9214.5|29
1615189800000|2021-03-08 07:50:00|9221.3|9216.3|9222.3|9217.3|9224|9219|9220.5|9215.5|90
1615190100000|2021-03-08 07:55:00|9222.5|9217.5|9220.5|9215.5|9223.5|9218.5|9220|9215|55
1615190400000|2021-03-08 08:00:00|9220.3|9215.3|9216.5|9211.5|9220.5|9215.5|9215.8|9210.8|208
1615190700000|2021-03-08 08:05:00|9216.6|9211.6|9216.5|9211.5|9217|9212|9213.8|9208.8|101
1615191000000|2021-03-08 08:10:00|9216.8|9211.8|9213.5|9208.5|9217|9212|9213|9208|63
1615191300000|2021-03-08 08:15:00|9213.8|9208.8|9212.6|9207.6|9215|9210|9212|9207|113
1615191600000|2021-03-08 08:20:00|9212.8|9207.8|9213.1|9208.1|9214.1|9209.1|9212|9207|85
1615191900000|2021-03-08 08:25:00|9213|9208|9213.8|9208.8|9214.1|9209.1|9211.5|9206.5|125
1615192200000|2021-03-08 08:30:00|9214|9209|9215|9210|9217|9212|9213.8|9208.8|111
1615192500000|2021-03-08 08:35:00|9215.1|9210.1|9217.3|9212.3|9218.6|9213.6|9214|9209|115
1615192800000|2021-03-08 08:40:00|9217.5|9212.5|9222|9217|9222.3|9217.3|9217.1|9212.1|119
1615193100000|2021-03-08 08:45:00|9221.6|9216.6|9223|9218|9225.6|9220.6|9221.5|9216.5|89
1615193400000|2021-03-08 08:50:00|9222.5|9217.5|9223|9218|9224.6|9219.6|9221.5|9216.5|189
1615193700000|2021-03-08 08:55:00|9222.5|9217.5|9225.5|9220.5|9226.5|9221.5|9222|9217|143
1615194000000|2021-03-08 09:00:00|9225.3|9220.3|9226|9221|9226.3|9221.3|9224|9219|83
1615194300000|2021-03-08 09:05:00|9225.5|9220.5|9226.5|9221.5|9227.3|9222.3|9224.8|9219.8|189
1615194600000|2021-03-08 09:10:00|9226.8|9221.8|9228.5|9223.5|9229.3|9224.3|9226.5|9221.5|192
1615194900000|2021-03-08 09:15:00|9228.6|9223.6|9229.3|9224.3|9229.5|9224.5|9226|9221|62
1615195200000|2021-03-08 09:20:00|9229|9224|9231.5|9226.5|9232.3|9227.3|9228.8|9223.8|162
1615195500000|2021-03-08 09:25:00|9232|9227|9232.5|9227.5|9234|9229|9230|9225|192
1615195800000|2021-03-08 09:30:00|9232.3|9227.3|9232|9227|9233.7|9228.7|9231.5|9226.5|122
1615196100000|2021-03-08 09:35:00|9232.5|9227.5|9231.5|9226.5|9234.5|9229.5|9231|9226|60
1615196400000|2021-03-08 09:40:00|9231.3|9226.3|9227.6|9222.6|9233|9228|9226.5|9221.5|175
1615196700000|2021-03-08 09:45:00|9228|9223|9225.6|9220.6|9228|9223|9225|9220|67
1615197000000|2021-03-08 09:50:00|9225.5|9220.5|9226.1|9221.1|9228.1|9223.1|9225.5|9220.5|84
1615197300000|2021-03-08 09:55:00|9226.3|9221.3|9227.3|9222.3|9228.1|9223.1|9225|9220|84
1615197600000|2021-03-08 10:00:00|9227.5|9222.5|9226.5|9221.5|9228|9223|9226|9221|25
1615197900000|2021-03-08 10:05:00|9226.8|9221.8|9226.3|9221.3|9227.5|9222.5|9225.5|9220.5|55
1615198200000|2021-03-08 10:10:00|9226|9221|9226.5|9221.5|9227.5|9222.5|9226|9221|40
1615198500000|2021-03-08 10:15:00|9226.8|9221.8|9228|9223|9228.3|9223.3|9226.5|9221.5|46
1615198800000|2021-03-08 10:20:00|9228.5|9223.5|9229.5|9224.5|9229.5|9224.5|9227|9222|62
1615199100000|2021-03-08 10:25:00|9229.3|9224.3|9228|9223|9231|9226|9228|9223|119
1615199400000|2021-03-08 10:30:00|9227.7|9222.7|9221.8|9216.8|9228.3|9223.3|9221.5|9216.5|174
1615199700000|2021-03-08 10:35:00|9221.5|9216.5|9223|9218|9223|9218|9220.5|9215.5|45
1615200000000|2021-03-08 10:40:00|9223.3|9218.3|9221.5|9216.5|9223.5|9218.5|9221|9216|55
1615200300000|2021-03-08 10:45:00|9221.3|9216.3|9224|9219|9224|9219|9221|9216|33
1615200600000|2021-03-08 10:50:00|9223.5|9218.5|9224.5|9219.5|9225|9220|9223|9218|33
1615200900000|2021-03-08 10:55:00|9225|9220|9223.5|9218.5|9225|9220|9223|9218|38
1615201200000|2021-03-08 11:00:00|9223|9218|9223.8|9218.8|9223.8|9218.8|9222|9217|159
1615201500000|2021-03-08 11:05:00|9223.5|9218.5|9224.3|9219.3|9226|9221|9223|9218|42
1615201800000|2021-03-08 11:10:00|9224.5|9219.5|9224.3|9219.3|9225.5|9220.5|9222.8|9217.8|59
1615202100000|2021-03-08 11:15:00|9224|9219|9224.5|9219.5|9225.8|9220.8|9224|9219|45
1615202400000|2021-03-08 11:20:00|9224.3|9219.3|9225.5|9220.5|9226.8|9221.8|9224|9219|26
1615202700000|2021-03-08 11:25:00|9225.6|9220.6|9224.1|9219.1|9225.6|9220.6|9223|9218|79
1615203000000|2021-03-08 11:30:00|9224.5|9219.5|9223.1|9218.1|9224.5|9219.5|9222.5|9217.5|44
1615203300000|2021-03-08 11:35:00|9223|9218|9223.6|9218.6|9224.8|9219.8|9222|9217|81
1615203600000|2021-03-08 11:40:00|9224|9219|9224|9219|9225.3|9220.3|9222.5|9217.5|31
1615203900000|2021-03-08 11:45:00|9224.1|9219.1|9226.6|9221.6|9227|9222|9223.5|9218.5|38
1615204200000|2021-03-08 11:50:00|9226.8|9221.8|9228.5|9223.5|9229.8|9224.8|9226.8|9221.8|64
1615204500000|2021-03-08 11:55:00|9228.3|9223.3|9230|9225|9230.3|9225.3|9227.3|9222.3|55
1615204800000|2021-03-08 12:00:00|9230.1|9225.1|9233.8|9228.8|9233.8|9228.8|9229.6|9224.6|130
1615205100000|2021-03-08 12:05:00|9234.3|9229.3|9235|9230|9236|9231|9234|9229|122
1615205400000|2021-03-08 12:10:00|9234.5|9229.5|9233|9228|9234.6|9229.6|9232.3|9227.3|82
1615205700000|2021-03-08 12:15:00|9233.1|9228.1|9232|9227|9233.8|9228.8|9231.5|9226.5|83
1615206000000|2021-03-08 12:20:00|9231.6|9226.6|9228.3|9223.3|9231.8|9226.8|9228.3|9223.3|164
1615206300000|2021-03-08 12:25:00|9227.8|9222.8|9229|9224|9229.6|9224.6|9227|9222|68
1615206600000|2021-03-08 12:30:00|9228.8|9223.8|9230.1|9225.1|9231.1|9226.1|9228.5|9223.5|40
1615206900000|2021-03-08 12:35:00|9230|9225|9231|9226|9231.3|9226.3|9229.5|9224.5|51
1615207200000|2021-03-08 12:40:00|9230.8|9225.8|9232.8|9227.8|9233.1|9228.1|9230.3|9225.3|36
1615207500000|2021-03-08 12:45:00|9232.3|9227.3|9234.5|9229.5|9235.5|9230.5|9232.3|9227.3|426
1615207800000|2021-03-08 12:50:00|9234.8|9229.8|9236.8|9231.8|9237.7|9232.7|9234.3|9229.3|125
1615208100000|2021-03-08 12:55:00|9236.5|9231.5|9235.5|9230.5|9237|9232|9234.5|9229.5|85
1615208400000|2021-03-08 13:00:00|9235.6|9230.6|9236.6|9231.6|9238|9233|9234.5|9229.5|118
1615208700000|2021-03-08 13:05:00|9236.5|9231.5|9236.5|9231.5|9237.3|9232.3|9235.3|9230.3|94
1615209000000|2021-03-08 13:10:00|9236.6|9231.6|9229.1|9224.1|9237|9232|9229|9224|245
1615209300000|2021-03-08 13:15:00|9229|9224|9227.5|9222.5|9231.1|9226.1|9227.3|9222.3|500
1615209600000|2021-03-08 13:20:00|9227.6|9222.6|9225|9220|9228.5|9223.5|9224.5|9219.5|233
1615209900000|2021-03-08 13:25:00|9224.6|9219.6|9224.3|9219.3|9226.5|9221.5|9224.3|9219.3|136
1615210200000|2021-03-08 13:30:00|9224.5|9219.5|9225.6|9220.6|9226.3|9221.3|9223.5|9218.5|137
1615210500000|2021-03-08 13:35:00|9225.8|9220.8|9229.5|9224.5|9229.8|9224.8|9225.8|9220.8|125
1615210800000|2021-03-08 13:40:00|9229.3|9224.3|9227.8|9222.8|9230.5|9225.5|9226|9221|334
1615211100000|2021-03-08 13:45:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9224.3|9219.3|74
1615211400000|2021-03-08 13:50:00|9227|9222|9227.8|9222.8|9230|9225|9226.8|9221.8|72
1615211700000|2021-03-08 13:55:00|9228|9223|9226.3|9221.3|9230|9225|9226.3|9221.3|111
1615212000000|2021-03-08 14:00:00|9226.5|9221.5|9225|9220|9226.8|9221.8|9223.8|9218.8|104
1615212300000|2021-03-08 14:05:00|9224.8|9219.8|9223.3|9218.3|9225.6|9220.6|9222.8|9217.8|116
1615212600000|2021-03-08 14:10:00|9223.5|9218.5|9224|9219|9225.3|9220.3|9222|9217|237
1615212900000|2021-03-08 14:15:00|9223.5|9218.5|9224.8|9219.8|9225.5|9220.5|9221.8|9216.8|69
1615213200000|2021-03-08 14:20:00|9225|9220|9226|9221|9227|9222|9224.5|9219.5|45
1615213500000|2021-03-08 14:25:00|9225.8|9220.8|9225.8|9220.8|9227|9222|9225.3|9220.3|170
1615213800000|2021-03-08 14:30:00|9226|9221|9228.5|9223.5|9229.3|9224.3|9224.8|9219.8|123
1615214100000|2021-03-08 14:35:00|9228.6|9223.6|9225|9220|9229.3|9224.3|9225|9220|146
1615214400000|2021-03-08 14:40:00|9224.8|9219.8|9219|9214|9224.8|9219.8|9217|9212|489
1615214700000|2021-03-08 14:45:00|9219.1|9214.1|9222.5|9217.5|9222.6|9217.6|9217|9212|430
1615215000000|2021-03-08 14:50:00|9222.6|9217.6|9226.5|9221.5|9227.5|9222.5|9221|9216|296
1615215300000|2021-03-08 14:55:00|9226|9221|9225.5|9220.5|9230|9225|9223.5|9218.5|161
1615215600000|2021-03-08 15:00:00|9225.6|9220.6|9224.6|9219.6|9226.6|9221.6|9222.5|9217.5|349
1615215900000|2021-03-08 15:05:00|9224.8|9219.8|9223.3|9218.3|9225.1|9220.1|9221.5|9216.5|153
1615216200000|2021-03-08 15:10:00|9223.5|9218.5|9222.5|9217.5|9226.1|9221.1|9222.1|9217.1|100
1615216500000|2021-03-08 15:15:00|9222.6|9217.6|9221|9216|9224.6|9219.6|9219|9214|142
1615216800000|2021-03-08 15:20:00|9220.6|9215.6|9223.5|9218.5|9224.5|9219.5|9217.5|9212.5|129
1615217100000|2021-03-08 15:25:00|9223.8|9218.8|9224|9219|9226|9221|9221.5|9216.5|94
1615217400000|2021-03-08 15:30:00|9223.5|9218.5|9225.5|9220.5|9225.8|9220.8|9222.3|9217.3|106
1615217700000|2021-03-08 15:35:00|9225|9220|9227.5|9222.5|9227.8|9222.8|9224|9219|94
1615218000000|2021-03-08 15:40:00|9227|9222|9232|9227|9232|9227|9226|9221|142
1615218300000|2021-03-08 15:45:00|9231.8|9226.8|9237|9232|9237|9232|9231.1|9226.1|535
1615218600000|2021-03-08 15:50:00|9236.8|9231.8|9237.5|9232.5|9238.3|9233.3|9235|9230|168
1615218900000|2021-03-08 15:55:00|9237.8|9232.8|9238.3|9233.3|9238.7|9233.7|9236|9231|214
1615219200000|2021-03-08 16:00:00|9238.5|9233.5|9237.7|9232.7|9240|9235|9236|9231|342
1615219500000|2021-03-08 16:05:00|9237|9232|9235.8|9230.8|9238.3|9233.3|9234.5|9229.5|40
1615219800000|2021-03-08 16:10:00|9236|9231|9235.3|9230.3|9237|9232|9234.7|9229.7|66
1615220100000|2021-03-08 16:15:00|9235.5|9230.5|9237|9232|9238|9233|9235|9230|98
1615220400000|2021-03-08 16:20:00|9236.7|9231.7|9235.5|9230.5|9239|9234|9235|9230|80
1615220700000|2021-03-08 16:25:00|9235.7|9230.7|9236.7|9231.7|9237.2|9232.2|9235.5|9230.5|184
1615221000000|2021-03-08 16:30:00|9237|9232|9238.2|9233.2|9239.5|9234.5|9236.7|9231.7|93
1615221300000|2021-03-08 16:35:00|9238.5|9233.5|9240.5|9235.5|9240.5|9235.5|9238.2|9233.2|54
1615221600000|2021-03-08 16:40:00|9241|9236|9241|9236|9241.5|9236.5|9239|9234|50
1615221900000|2021-03-08 16:45:00|9241.5|9236.5|9244|9239|9244.5|9239.5|9240.5|9235.5|247
1615222200000|2021-03-08 16:50:00|9243.5|9238.5|9245|9240|9246.5|9241.5|9243|9238|118
1615222500000|2021-03-08 16:55:00|9245.5|9240.5|9245.2|9240.2|9246|9241|9243.7|9238.7|23
1615222800000|2021-03-08 17:00:00|9245|9240|9244.5|9239.5|9245.5|9240.5|9243.7|9238.7|67
1615223100000|2021-03-08 17:05:00|9244.2|9239.2|9243.5|9238.5|9245.7|9240.7|9243.5|9238.5|34
1615223400000|2021-03-08 17:10:00|9243.7|9238.7|9243.5|9238.5|9244.5|9239.5|9243.2|9238.2|29
1615223700000|2021-03-08 17:15:00|9244|9239|9242|9237|9244|9239|9241.5|9236.5|117
1615224000000|2021-03-08 17:20:00|9241.5|9236.5|9237.8|9232.8|9241.8|9236.8|9237.7|9232.7|177
1615224300000|2021-03-08 17:25:00|9237.7|9232.7|9240.2|9235.2|9241|9236|9237.5|9232.5|47
1615224600000|2021-03-08 17:30:00|9240.5|9235.5|9237.5|9232.5|9240.5|9235.5|9237|9232|94
1615224900000|2021-03-08 17:35:00|9237|9232|9236|9231|9237.5|9232.5|9235.7|9230.7|43
1615225200000|2021-03-08 17:40:00|9236.5|9231.5|9235.2|9230.2|9236.5|9231.5|9235|9230|133
1615225500000|2021-03-08 17:45:00|9235.7|9230.7|9235.5|9230.5|9236|9231|9234|9229|35
1615225800000|2021-03-08 17:50:00|9235.7|9230.7|9235.5|9230.5|9236|9231|9234.7|9229.7|47
1615226100000|2021-03-08 17:55:00|9235.2|9230.2|9237|9232|9237.2|9232.2|9235|9230|29
1615226400000|2021-03-08 18:00:00|9236.5|9231.5|9234.7|9229.7|9237.5|9232.5|9234.7|9229.7|75
1615226700000|2021-03-08 18:05:00|9235|9230|9231|9226|9235|9230|9229.7|9224.7|497
1615227000000|2021-03-08 18:10:00|9230.9|9225.9|9230.5|9225.5|9232|9227|9230|9225|101
1615227300000|2021-03-08 18:15:00|9231|9226|9230|9225|9231|9226|9229.5|9224.5|78
1615227600000|2021-03-08 18:20:00|9230.5|9225.5|9232.5|9227.5|9232.5|9227.5|9230|9225|151
1615227900000|2021-03-08 18:25:00|9232.2|9227.2|9232.5|9227.5|9233|9228|9231.5|9226.5|118
1615228200000|2021-03-08 18:30:00|9232|9227|9233.2|9228.2|9234|9229|9231.5|9226.5|55
1615228500000|2021-03-08 18:35:00|9233.5|9228.5|9234.5|9229.5|9234.5|9229.5|9232.5|9227.5|60
1615228800000|2021-03-08 18:40:00|9234.4|9229.4|9234|9229|9234.4|9229.4|9233|9228|12
1615229100000|2021-03-08 18:45:00|9234.2|9229.2|9236|9231|9236|9231|9233.5|9228.5|99
1615229400000|2021-03-08 18:50:00|9236.5|9231.5|9238|9233|9238.5|9233.5|9236.5|9231.5|49
1615229700000|2021-03-08 18:55:00|9237.5|9232.5|9238.5|9233.5|9239|9234|9237.5|9232.5|92
1615230000000|2021-03-08 19:00:00|9238.7|9233.7|9239|9234|9239.2|9234.2|9238|9233|47
1615230300000|2021-03-08 19:05:00|9239.2|9234.2|9237.5|9232.5|9239.5|9234.5|9237|9232|23
1615230600000|2021-03-08 19:10:00|9237|9232|9237|9232|9237.5|9232.5|9236.5|9231.5|21
1615230900000|2021-03-08 19:15:00|9236.5|9231.5|9237.5|9232.5|9238|9233|9235.5|9230.5|64
1615231200000|2021-03-08 19:20:00|9237|9232|9238|9233|9239|9234|9237|9232|37
1615231500000|2021-03-08 19:25:00|9238.2|9233.2|9236.5|9231.5|9238.5|9233.5|9236.5|9231.5|42
1615231800000|2021-03-08 19:30:00|9236|9231|9237.5|9232.5|9237.5|9232.5|9236|9231|90
1615232100000|2021-03-08 19:35:00|9237|9232|9236.5|9231.5|9237.5|9232.5|9236|9231|93
1615232400000|2021-03-08 19:40:00|9237|9232|9237.5|9232.5|9238|9233|9236|9231|98
1615232700000|2021-03-08 19:45:00|9237.2|9232.2|9236|9231|9237.5|9232.5|9236|9231|203
1615233000000|2021-03-08 19:50:00|9236.5|9231.5|9235.5|9230.5|9236.7|9231.7|9234.5|9229.5|245
1615233300000|2021-03-08 19:55:00|9235|9230|9236|9231|9237|9232|9235|9230|944
1615233600000|2021-03-08 20:00:00|9236.2|9231.2|9239.7|9234.7|9240|9235|9236|9231|373
1615233900000|2021-03-08 20:05:00|9239.5|9234.5|9240.9|9235.9|9241|9236|9239.5|9234.5|36
1615234200000|2021-03-08 20:10:00|9240.7|9235.7|9240.4|9235.4|9241.5|9236.5|9239.9|9234.9|53
1615234500000|2021-03-08 20:15:00|9240.5|9235.5|9244.5|9239.5|9244.5|9239.5|9240|9235|83
1615234800000|2021-03-08 20:20:00|9244.4|9239.4|9242.5|9237.5|9244.4|9239.4|9241.7|9236.7|147
1615235100000|2021-03-08 20:25:00|9242.4|9237.4|9242.5|9237.5|9243.4|9238.4|9241.7|9236.7|32
1615235400000|2021-03-08 20:30:00|9242.2|9237.2|9243|9238|9243|9238|9242|9237|19
1615235700000|2021-03-08 20:35:00|9242.7|9237.7|9242.5|9237.5|9243|9238|9242.2|9237.2|18
1615236000000|2021-03-08 20:40:00|9242.9|9237.9|9242.4|9237.4|9243.5|9238.5|9242|9237|35
1615236300000|2021-03-08 20:45:00|9242.5|9237.5|9241.9|9236.9|9242.9|9237.9|9241.9|9236.9|58
1615236600000|2021-03-08 20:50:00|9241.5|9236.5|9243|9238|9243.7|9238.7|9241.5|9236.5|39
1615236900000|2021-03-08 20:55:00|9243.2|9238.2|9246.5|9241.5|9246.5|9241.5|9243.2|9238.2|88
1615237200000|2021-03-08 21:00:00|9246.7|9241.7|9245.5|9240.5|9246.7|9241.7|9245|9240|64
1615237500000|2021-03-08 21:05:00|9245.4|9240.4|9246.4|9241.4|9246.5|9241.5|9245.4|9240.4|75
1615237800000|2021-03-08 21:10:00|9246.5|9241.5|9246.5|9241.5|9247|9242|9246|9241|16
1615238100000|2021-03-08 21:15:00|9246.7|9241.7|9246.4|9241.4|9246.7|9241.7|9246|9241|49
1615238400000|2021-03-08 21:20:00|9246|9241|9247|9242|9247|9242|9246|9241|1
1615238700000|2021-03-08 21:25:00|9246.7|9241.7|9246.5|9241.5|9247|9242|9246.5|9241.5|4
1615239000000|2021-03-08 21:30:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246|9241|7
1615239300000|2021-03-08 21:35:00|9246.7|9241.7|9246|9241|9247|9242|9246|9241|8
1615239600000|2021-03-08 21:40:00|9245.7|9240.7|9246|9241|9246|9241|9245.5|9240.5|6
1615239900000|2021-03-08 21:45:00|9245.9|9240.9|9246.2|9241.2|9246.2|9241.2|9245.5|9240.5|9
1615240200000|2021-03-08 21:50:00|9246|9241|9246|9241|9246.2|9241.2|9246|9241|29
1615240500000|2021-03-08 21:55:00|9245.9|9240.9|9248|9241|9248|9241.7|9245.2|9240.2|59
1615251600000|2021-03-09 01:00:00|9248.7|9243.7|9247|9242|9250|9245|9246.7|9241.7|106
1615251900000|2021-03-09 01:05:00|9246.7|9241.7|9245.7|9240.7|9247.5|9242.5|9245|9240|77
1615252200000|2021-03-09 01:10:00|9246|9241|9246.5|9241.5|9246.5|9241.5|9244.5|9239.5|38
1615252500000|2021-03-09 01:15:00|9245.7|9240.7|9246.5|9241.5|9247.5|9242.5|9245.7|9240.7|54
1615252800000|2021-03-09 01:20:00|9246.7|9241.7|9248.8|9243.8|9249.3|9244.3|9246.5|9241.5|43
1615253100000|2021-03-09 01:25:00|9248.7|9243.7|9251.7|9246.7|9252.3|9247.3|9248.5|9243.5|394
1615253400000|2021-03-09 01:30:00|9251|9246|9254.5|9249.5|9254.5|9249.5|9250.8|9245.8|176
1615253700000|2021-03-09 01:35:00|9254|9249|9253.8|9248.8|9255.3|9250.3|9252.3|9247.3|99
1615254000000|2021-03-09 01:40:00|9253.5|9248.5|9254.5|9249.5|9254.8|9249.8|9252.5|9247.5|66
1615254300000|2021-03-09 01:45:00|9255|9250|9254.5|9249.5|9255|9250|9253|9248|59
1615254600000|2021-03-09 01:50:00|9254|9249|9253.5|9248.5|9255|9250|9253.5|9248.5|18
1615254900000|2021-03-09 01:55:00|9253.2|9248.2|9255.2|9250.2|9255.5|9250.5|9253|9248|25
1615255200000|2021-03-09 02:00:00|9254.7|9249.7|9250.9|9245.9|9255.2|9250.2|9250.4|9245.4|67
1615255500000|2021-03-09 02:05:00|9250.5|9245.5|9249|9244|9251.2|9246.2|9248.9|9243.9|42
1615255800000|2021-03-09 02:10:00|9248.9|9243.9|9246|9241|9248.9|9243.9|9245.2|9240.2|121
1615256100000|2021-03-09 02:15:00|9246.4|9241.4|9245|9240|9246.9|9241.9|9244.7|9239.7|56
1615256400000|2021-03-09 02:20:00|9245.2|9240.2|9245.5|9240.5|9246.7|9241.7|9244.9|9239.9|68
1615256700000|2021-03-09 02:25:00|9245.7|9240.7|9243.4|9238.4|9245.9|9240.9|9243.4|9238.4|51
1615257000000|2021-03-09 02:30:00|9243.7|9238.7|9245.9|9240.9|9246.4|9241.4|9243.4|9238.4|32
1615257300000|2021-03-09 02:35:00|9246.2|9241.2|9246.7|9241.7|9246.9|9241.9|9244.2|9239.2|71
1615257600000|2021-03-09 02:40:00|9246.4|9241.4|9244.9|9239.9|9248.2|9243.2|9244.9|9239.9|122
1615257900000|2021-03-09 02:45:00|9244.7|9239.7|9244.4|9239.4|9246.2|9241.2|9244.2|9239.2|51
1615258200000|2021-03-09 02:50:00|9244.7|9239.7|9243.2|9238.2|9245.2|9240.2|9243.2|9238.2|33
1615258500000|2021-03-09 02:55:00|9243.5|9238.5|9241.5|9236.5|9243.5|9238.5|9240.7|9235.7|82
1615258800000|2021-03-09 03:00:00|9241.7|9236.7|9241.5|9236.5|9243|9238|9241.2|9236.2|75
1615259100000|2021-03-09 03:05:00|9241.7|9236.7|9239|9234|9242|9237|9238.9|9233.9|104
1615259400000|2021-03-09 03:10:00|9239.4|9234.4|9235.2|9230.2|9239.5|9234.5|9234.5|9229.5|142
1615259700000|2021-03-09 03:15:00|9235|9230|9236.2|9231.2|9237|9232|9235|9230|117
1615260000000|2021-03-09 03:20:00|9236.4|9231.4|9237.4|9232.4|9238.2|9233.2|9235.7|9230.7|104
1615260300000|2021-03-09 03:25:00|9237.5|9232.5|9239|9234|9239.5|9234.5|9237.5|9232.5|131
1615260600000|2021-03-09 03:30:00|9238.9|9233.9|9237.7|9232.7|9239|9234|9237.4|9232.4|18
1615260900000|2021-03-09 03:35:00|9237.4|9232.4|9238|9233|9238.5|9233.5|9237.4|9232.4|23
1615261200000|2021-03-09 03:40:00|9237.9|9232.9|9237.9|9232.9|9238.4|9233.4|9236.9|9231.9|35
1615261500000|2021-03-09 03:45:00|9237.7|9232.7|9239|9234|9239|9234|9237.7|9232.7|35
1615261800000|2021-03-09 03:50:00|9238.9|9233.9|9234.9|9229.9|9238.9|9233.9|9233.7|9228.7|152
1615262100000|2021-03-09 03:55:00|9234.7|9229.7|9233.7|9228.7|9234.7|9229.7|9232.4|9227.4|80
1615262400000|2021-03-09 04:00:00|9233.5|9228.5|9233.5|9228.5|9233.7|9228.7|9232.2|9227.2|78
1615262700000|2021-03-09 04:05:00|9233.7|9228.7|9234.7|9229.7|9234.7|9229.7|9233.5|9228.5|21
1615263000000|2021-03-09 04:10:00|9235|9230|9237.5|9232.5|9237.5|9232.5|9234.5|9229.5|64
1615263300000|2021-03-09 04:15:00|9237.4|9232.4|9238.2|9233.2|9238.2|9233.2|9237|9232|7
1615263600000|2021-03-09 04:20:00|9237.9|9232.9|9239.2|9234.2|9239.2|9234.2|9237.7|9232.7|11
1615263900000|2021-03-09 04:25:00|9239.5|9234.5|9238.4|9233.4|9240|9235|9237.9|9232.9|11
1615264200000|2021-03-09 04:30:00|9238.7|9233.7|9237.9|9232.9|9238.7|9233.7|9237.7|9232.7|12
1615264500000|2021-03-09 04:35:00|9237.7|9232.7|9239.5|9234.5|9239.5|9234.5|9237.2|9232.2|29
1615264800000|2021-03-09 04:40:00|9239.7|9234.7|9239.9|9234.9|9240.4|9235.4|9238.9|9233.9|9
1615265100000|2021-03-09 04:45:00|9240|9235|9239.4|9234.4|9240.4|9235.4|9238.7|9233.7|12
1615265400000|2021-03-09 04:50:00|9239.2|9234.2|9238.9|9233.9|9239.7|9234.7|9238.4|9233.4|13
1615265700000|2021-03-09 04:55:00|9239|9234|9239.2|9234.2|9239.4|9234.4|9238.7|9233.7|29
1615266000000|2021-03-09 05:00:00|9238.9|9233.9|9239.2|9234.2|9239.4|9234.4|9238.4|9233.4|60
1615266300000|2021-03-09 05:05:00|9238.9|9233.9|9239.7|9234.7|9240.2|9235.2|9238.2|9233.2|26
1615266600000|2021-03-09 05:10:00|9239.9|9234.9|9238.7|9233.7|9240.4|9235.4|9238.7|9233.7|29
1615266900000|2021-03-09 05:15:00|9238.2|9233.2|9237.3|9232.3|9238.2|9233.2|9236.7|9231.7|24
1615267200000|2021-03-09 05:20:00|9237.2|9232.2|9237.5|9232.5|9237.7|9232.7|9237.2|9232.2|18
1615267500000|2021-03-09 05:25:00|9237.7|9232.7|9238|9233|9238.2|9233.2|9236.7|9231.7|17
1615267800000|2021-03-09 05:30:00|9238.2|9233.2|9238.2|9233.2|9238.2|9233.2|9237.2|9232.2|26
1615268100000|2021-03-09 05:35:00|9238|9233|9239.5|9234.5|9239.5|9234.5|9238|9233|91
1615268400000|2021-03-09 05:40:00|9239.7|9234.7|9240|9235|9240.2|9235.2|9239|9234|12
1615268700000|2021-03-09 05:45:00|9239.7|9234.7|9240.4|9235.4|9240.5|9235.5|9239|9234|10
1615269000000|2021-03-09 05:50:00|9240.2|9235.2|9239.5|9234.5|9240.5|9235.5|9238.9|9233.9|22
1615269300000|2021-03-09 05:55:00|9239.4|9234.4|9240.9|9235.9|9241|9236|9238.5|9233.5|15
1615269600000|2021-03-09 06:00:00|9240.7|9235.7|9239.5|9234.5|9241.7|9236.7|9239.4|9234.4|31
1615269900000|2021-03-09 06:05:00|9239.4|9234.4|9238.4|9233.4|9240|9235|9237.9|9232.9|16
1615270200000|2021-03-09 06:10:00|9238.2|9233.2|9237|9232|9238.2|9233.2|9236.4|9231.4|40
1615270500000|2021-03-09 06:15:00|9236.9|9231.9|9236.2|9231.2|9237.2|9232.2|9235.9|9230.9|19
1615270800000|2021-03-09 06:20:00|9236.4|9231.4|9236.9|9231.9|9237.4|9232.4|9235.4|9230.4|58
1615271100000|2021-03-09 06:25:00|9236.7|9231.7|9237|9232|9237|9232|9236.4|9231.4|41
1615271400000|2021-03-09 06:30:00|9236.9|9231.9|9237|9232|9238.5|9233.5|9235.9|9230.9|38
1615271700000|2021-03-09 06:35:00|9236.9|9231.9|9236.5|9231.5|9237|9232|9236.2|9231.2|14
1615272000000|2021-03-09 06:40:00|9236.7|9231.7|9238.4|9233.4|9238.5|9233.5|9235.9|9230.9|23
1615272300000|2021-03-09 06:45:00|9238.2|9233.2|9239.5|9234.5|9239.5|9234.5|9238.2|9233.2|21
1615272600000|2021-03-09 06:50:00|9240|9235|9240.7|9235.7|9241.5|9236.5|9239.9|9234.9|48
1615272900000|2021-03-09 06:55:00|9240.5|9235.5|9240|9235|9240.5|9235.5|9239.2|9234.2|31
1615273200000|2021-03-09 07:00:00|9240.2|9235.2|9242.5|9237.5|9244.5|9239.5|9240.2|9235.2|128
1615273500000|2021-03-09 07:05:00|9242.4|9237.4|9241.7|9236.7|9242.5|9237.5|9240.2|9235.2|31
1615273800000|2021-03-09 07:10:00|9242|9237|9236.9|9231.9|9242.2|9237.2|9236.9|9231.9|75
1615274100000|2021-03-09 07:15:00|9236.4|9231.4|9232.5|9227.5|9236.5|9231.5|9232.3|9227.3|47
1615274400000|2021-03-09 07:20:00|9231.8|9226.8|9230.2|9225.2|9233.2|9228.2|9229|9224|305
1615274700000|2021-03-09 07:25:00|9230.4|9225.4|9228.5|9223.5|9232|9227|9228.2|9223.2|72
1615275000000|2021-03-09 07:30:00|9228.7|9223.7|9225.7|9220.7|9229.2|9224.2|9222.7|9217.7|188
1615275300000|2021-03-09 07:35:00|9226|9221|9223.5|9218.5|9227.5|9222.5|9222.9|9217.9|105
1615275600000|2021-03-09 07:40:00|9223.7|9218.7|9224.2|9219.2|9225|9220|9223|9218|58
1615275900000|2021-03-09 07:45:00|9224|9219|9219.9|9214.9|9226|9221|9219.4|9214.4|121
1615276200000|2021-03-09 07:50:00|9219.7|9214.7|9217.5|9212.5|9219.7|9214.7|9214|9209|202
1615276500000|2021-03-09 07:55:00|9217.2|9212.2|9218.7|9213.7|9219.2|9214.2|9215.7|9210.7|299
1615276800000|2021-03-09 08:00:00|9218.5|9213.5|9222.5|9217.5|9223|9218|9218.5|9213.5|261
1615277100000|2021-03-09 08:05:00|9222.2|9217.2|9222|9217|9223|9218|9220.7|9215.7|87
1615277400000|2021-03-09 08:10:00|9221.7|9216.7|9221.7|9216.7|9224|9219|9221|9216|85
1615277700000|2021-03-09 08:15:00|9222|9217|9220.7|9215.7|9223|9218|9219.5|9214.5|98
1615278000000|2021-03-09 08:20:00|9221|9216|9221.7|9216.7|9224.5|9219.5|9220.2|9215.2|108
1615278300000|2021-03-09 08:25:00|9221.5|9216.5|9219.7|9214.7|9222|9217|9218.5|9213.5|114
1615278600000|2021-03-09 08:30:00|9219.5|9214.5|9214|9209|9220.5|9215.5|9213.2|9208.2|136
1615278900000|2021-03-09 08:35:00|9214.2|9209.2|9212.2|9207.2|9215.5|9210.5|9211.7|9206.7|224
1615279200000|2021-03-09 08:40:00|9211.7|9206.7|9216|9211|9216|9211|9211.7|9206.7|159
1615279500000|2021-03-09 08:45:00|9216.5|9211.5|9209.3|9204.3|9216.7|9211.7|9208.2|9203.2|173
1615279800000|2021-03-09 08:50:00|9209.5|9204.5|9209|9204|9211.5|9206.5|9206.5|9201.5|113
1615280100000|2021-03-09 08:55:00|9208.7|9203.7|9207|9202|9209.5|9204.5|9205.3|9200.3|85
1615280400000|2021-03-09 09:00:00|9207.5|9202.5|9205.8|9200.8|9209.5|9204.5|9205.2|9200.2|148
1615280700000|2021-03-09 09:05:00|9206|9201|9208.2|9203.2|9209.2|9204.2|9205.5|9200.5|238
1615281000000|2021-03-09 09:10:00|9208|9203|9203.5|9198.5|9208|9203|9203.2|9198.2|131
1615281300000|2021-03-09 09:15:00|9203.8|9198.8|9207.5|9202.5|9208|9203|9203.5|9198.5|67
1615281600000|2021-03-09 09:20:00|9207.2|9202.2|9207|9202|9207.3|9202.3|9204.3|9199.3|319
1615281900000|2021-03-09 09:25:00|9206.8|9201.8|9207.3|9202.3|9208.1|9203.1|9205.3|9200.3|104
1615282200000|2021-03-09 09:30:00|9207|9202|9206|9201|9208.1|9203.1|9203|9198|115
1615282500000|2021-03-09 09:35:00|9206.3|9201.3|9204.8|9199.8|9206.8|9201.8|9204.8|9199.8|56
1615282800000|2021-03-09 09:40:00|9205|9200|9204|9199|9205|9200|9203|9198|55
1615283100000|2021-03-09 09:45:00|9204.1|9199.1|9202.8|9197.8|9206.1|9201.1|9202.8|9197.8|246
1615283400000|2021-03-09 09:50:00|9202.3|9197.3|9201|9196|9202.8|9197.8|9200.8|9195.8|154
1615283700000|2021-03-09 09:55:00|9200.8|9195.8|9201|9196|9201.3|9196.3|9199.3|9194.3|41
1615284000000|2021-03-09 10:00:00|9201.1|9196.1|9200.1|9195.1|9202.6|9197.6|9198.3|9193.3|274
1615284300000|2021-03-09 10:05:00|9199.8|9194.8|9201.6|9196.6|9202.1|9197.1|9199.1|9194.1|172
1615284600000|2021-03-09 10:10:00|9201.5|9196.5|9202.6|9197.6|9203.1|9198.1|9200.5|9195.5|48
1615284900000|2021-03-09 10:15:00|9202.5|9197.5|9205.1|9200.1|9205.3|9200.3|9202.5|9197.5|64
1615285200000|2021-03-09 10:20:00|9205|9200|9205.8|9200.8|9205.8|9200.8|9203.3|9198.3|64
1615285500000|2021-03-09 10:25:00|9205.5|9200.5|9206.3|9201.3|9208|9203|9205.5|9200.5|51
1615285800000|2021-03-09 10:30:00|9206.5|9201.5|9204.8|9199.8|9207.5|9202.5|9204.8|9199.8|60
1615286100000|2021-03-09 10:35:00|9205|9200|9204.5|9199.5|9207|9202|9204.3|9199.3|54
1615286400000|2021-03-09 10:40:00|9204.8|9199.8|9207|9202|9207.5|9202.5|9204.2|9199.2|54
1615286700000|2021-03-09 10:45:00|9207.3|9202.3|9207.2|9202.2|9208.3|9203.3|9204.2|9199.2|58
1615287000000|2021-03-09 10:50:00|9207|9202|9201.5|9196.5|9207|9202|9201.5|9196.5|79
1615287300000|2021-03-09 10:55:00|9201.8|9196.8|9205|9200|9207.5|9202.5|9201.5|9196.5|205
1615287600000|2021-03-09 11:00:00|9205.3|9200.3|9203.3|9198.3|9206|9201|9203.3|9198.3|87
1615287900000|2021-03-09 11:05:00|9203.5|9198.5|9203.3|9198.3|9205.8|9200.8|9203|9198|52
1615288200000|2021-03-09 11:10:00|9203.5|9198.5|9200.5|9195.5|9203.5|9198.5|9199.5|9194.5|134
1615288500000|2021-03-09 11:15:00|9201|9196|9198.3|9193.3|9202|9197|9198.3|9193.3|156
1615288800000|2021-03-09 11:20:00|9198.5|9193.5|9196.5|9191.5|9199.6|9194.6|9196.5|9191.5|99
1615289100000|2021-03-09 11:25:00|9196.3|9191.3|9194.8|9189.8|9196.8|9191.8|9194.8|9189.8|126
1615289400000|2021-03-09 11:30:00|9195.3|9190.3|9197.8|9192.8|9197.8|9192.8|9194|9189|95
1615289700000|2021-03-09 11:35:00|9198|9193|9198.8|9193.8|9198.8|9193.8|9196.8|9191.8|72
1615290000000|2021-03-09 11:40:00|9199|9194|9201|9196|9201.3|9196.3|9199|9194|104
1615290300000|2021-03-09 11:45:00|9200.8|9195.8|9199.5|9194.5|9200.8|9195.8|9198|9193|76
1615290600000|2021-03-09 11:50:00|9199.6|9194.6|9200.6|9195.6|9201|9196|9199|9194|54
1615290900000|2021-03-09 11:55:00|9201|9196|9203.3|9198.3|9204|9199|9201|9196|62
1615291200000|2021-03-09 12:00:00|9203.5|9198.5|9203.8|9198.8|9205|9200|9203|9198|59
1615291500000|2021-03-09 12:05:00|9203.5|9198.5|9205.3|9200.3|9205.8|9200.8|9202.8|9197.8|113
1615291800000|2021-03-09 12:10:00|9204.8|9199.8|9206|9201|9207.3|9202.3|9204.8|9199.8|326
1615292100000|2021-03-09 12:15:00|9206.1|9201.1|9204.8|9199.8|9207.8|9202.8|9204|9199|104
1615292400000|2021-03-09 12:20:00|9204.3|9199.3|9204|9199|9206.6|9201.6|9204|9199|130
1615292700000|2021-03-09 12:25:00|9203.8|9198.8|9205.1|9200.1|9206.3|9201.3|9203.5|9198.5|215
1615293000000|2021-03-09 12:30:00|9205.5|9200.5|9209.3|9204.3|9209.3|9204.3|9205.3|9200.3|88
1615293300000|2021-03-09 12:35:00|9209.1|9204.1|9208.6|9203.6|9210.1|9205.1|9208|9203|107
1615293600000|2021-03-09 12:40:00|9208.5|9203.5|9209.5|9204.5|9210.1|9205.1|9208|9203|87
1615293900000|2021-03-09 12:45:00|9209.6|9204.6|9211.6|9206.6|9212|9207|9209|9204|105
1615294200000|2021-03-09 12:50:00|9211.8|9206.8|9211.5|9206.5|9212|9207|9209.8|9204.8|89
1615294500000|2021-03-09 12:55:00|9211.6|9206.6|9213|9208|9213.3|9208.3|9210.5|9205.5|95
1615294800000|2021-03-09 13:00:00|9212.8|9207.8|9209.3|9204.3|9212.8|9207.8|9208.8|9203.8|123
1615295100000|2021-03-09 13:05:00|9209|9204|9208.3|9203.3|9210.3|9205.3|9207.5|9202.5|267
1615295400000|2021-03-09 13:10:00|9208.5|9203.5|9209.5|9204.5|9210.5|9205.5|9208.5|9203.5|45
1615295700000|2021-03-09 13:15:00|9209|9204|9216.5|9211.5|9216.8|9211.8|9209|9204|132
1615296000000|2021-03-09 13:20:00|9216.8|9211.8|9215|9210|9217.3|9212.3|9214.2|9209.2|179
1615296300000|2021-03-09 13:25:00|9215.3|9210.3|9216.5|9211.5|9217.5|9212.5|9214.5|9209.5|88
1615296600000|2021-03-09 13:30:00|9216.8|9211.8|9215|9210|9217|9212|9214.5|9209.5|151
1615296900000|2021-03-09 13:35:00|9215.5|9210.5|9213|9208|9216|9211|9211.8|9206.8|160
1615297200000|2021-03-09 13:40:00|9212.5|9207.5|9213.5|9208.5|9215.5|9210.5|9212.5|9207.5|397
1615297500000|2021-03-09 13:45:00|9213|9208|9210|9205|9213.8|9208.8|9208.8|9203.8|349
1615297800000|2021-03-09 13:50:00|9210.3|9205.3|9208.5|9203.5|9211.3|9206.3|9208.3|9203.3|123
1615298100000|2021-03-09 13:55:00|9208|9203|9210.5|9205.5|9210.5|9205.5|9206.3|9201.3|136
1615298400000|2021-03-09 14:00:00|9210.8|9205.8|9209.5|9204.5|9212|9207|9207.3|9202.3|117
1615298700000|2021-03-09 14:05:00|9209.8|9204.8|9210|9205|9210.5|9205.5|9207.5|9202.5|84
1615299000000|2021-03-09 14:10:00|9209.8|9204.8|9209|9204|9211.5|9206.5|9208.5|9203.5|399
1615299300000|2021-03-09 14:15:00|9208.8|9203.8|9213.5|9208.5|9213.5|9208.5|9207.5|9202.5|729
1615299600000|2021-03-09 14:20:00|9213|9208|9210|9205|9215|9210|9209.8|9204.8|223
1615299900000|2021-03-09 14:25:00|9209.8|9204.8|9202|9197|9209.8|9204.8|9201.8|9196.8|449
1615300200000|2021-03-09 14:30:00|9201.5|9196.5|9201|9196|9203.5|9198.5|9200.5|9195.5|219
1615300500000|2021-03-09 14:35:00|9200.8|9195.8|9201|9196|9202|9197|9197|9192|203
1615300800000|2021-03-09 14:40:00|9201.3|9196.3|9204.5|9199.5|9205.5|9200.5|9201|9196|134
1615301100000|2021-03-09 14:45:00|9204.8|9199.8|9206|9201|9207.5|9202.5|9204.5|9199.5|273
1615301400000|2021-03-09 14:50:00|9205.5|9200.5|9202|9197|9206|9201|9201|9196|101
1615301700000|2021-03-09 14:55:00|9201.5|9196.5|9201|9196|9203.5|9198.5|9200.2|9195.2|90
1615302000000|2021-03-09 15:00:00|9200.8|9195.8|9198.7|9193.7|9201|9196|9196.5|9191.5|116
1615302300000|2021-03-09 15:05:00|9198.5|9193.5|9196.5|9191.5|9200|9195|9195.8|9190.8|593
1615302600000|2021-03-09 15:10:00|9196|9191|9197|9192|9198.3|9193.3|9195.8|9190.8|147
1615302900000|2021-03-09 15:15:00|9197.5|9192.5|9198.8|9193.8|9199.5|9194.5|9196.7|9191.7|113
1615303200000|2021-03-09 15:20:00|9198.5|9193.5|9203|9198|9203.5|9198.5|9198.2|9193.2|97
1615303500000|2021-03-09 15:25:00|9202.8|9197.8|9204|9199|9204.3|9199.3|9201.3|9196.3|131
1615303800000|2021-03-09 15:30:00|9203.5|9198.5|9204|9199|9206.8|9201.8|9203.3|9198.3|133
1615304100000|2021-03-09 15:35:00|9203.7|9198.7|9205|9200|9205.8|9200.8|9202.5|9197.5|107
1615304400000|2021-03-09 15:40:00|9205.5|9200.5|9205|9200|9205.5|9200.5|9203|9198|62
1615304700000|2021-03-09 15:45:00|9204.5|9199.5|9211.5|9206.5|9211.8|9206.8|9204.5|9199.5|220
1615305000000|2021-03-09 15:50:00|9211.3|9206.3|9213|9208|9214|9209|9209.8|9204.8|502
1615305300000|2021-03-09 15:55:00|9213.3|9208.3|9212|9207|9215|9210|9211.5|9206.5|137
1615305600000|2021-03-09 16:00:00|9212.5|9207.5|9212|9207|9215|9210|9212|9207|81
1615305900000|2021-03-09 16:05:00|9211.8|9206.8|9209|9204|9212.8|9207.8|9208.8|9203.8|328
1615306200000|2021-03-09 16:10:00|9209.3|9204.3|9210.3|9205.3|9210.3|9205.3|9206.8|9201.8|264
1615306500000|2021-03-09 16:15:00|9210.5|9205.5|9209.5|9204.5|9210.8|9205.8|9208|9203|45
1615306800000|2021-03-09 16:20:00|9209|9204|9210.5|9205.5|9211|9206|9209|9204|31
1615307100000|2021-03-09 16:25:00|9210|9205|9209|9204|9210.5|9205.5|9205.5|9200.5|53
1615307400000|2021-03-09 16:30:00|9209.3|9204.3|9210.8|9205.8|9211.5|9206.5|9208|9203|64
1615307700000|2021-03-09 16:35:00|9210.5|9205.5|9209|9204|9211|9206|9207.5|9202.5|29
1615308000000|2021-03-09 16:40:00|9209.3|9204.3|9208|9203|9209.3|9204.3|9206|9201|37
1615308300000|2021-03-09 16:45:00|9208.3|9203.3|9211.3|9206.3|9211.3|9206.3|9207.5|9202.5|273
1615308600000|2021-03-09 16:50:00|9211|9206|9209|9204|9211.3|9206.3|9208.5|9203.5|53
1615308900000|2021-03-09 16:55:00|9208.7|9203.7|9211.8|9206.8|9211.8|9206.8|9208.5|9203.5|61
1615309200000|2021-03-09 17:00:00|9211.5|9206.5|9210.5|9205.5|9211.8|9206.8|9209.5|9204.5|40
1615309500000|2021-03-09 17:05:00|9210|9205|9210|9205|9211|9206|9209.2|9204.2|40
1615309800000|2021-03-09 17:10:00|9209.5|9204.5|9208.7|9203.7|9209.5|9204.5|9208.5|9203.5|24
1615310100000|2021-03-09 17:15:00|9208.8|9203.8|9208.8|9203.8|9208.8|9203.8|9206.3|9201.3|247
1615310400000|2021-03-09 17:20:00|9209.3|9204.3|9209.5|9204.5|9210.5|9205.5|9208.5|9203.5|98
1615310700000|2021-03-09 17:25:00|9209.3|9204.3|9210|9205|9210.8|9205.8|9209|9204|33
1615311000000|2021-03-09 17:30:00|9209.5|9204.5|9209|9204|9210|9205|9208.8|9203.8|77
1615311300000|2021-03-09 17:35:00|9209.5|9204.5|9209.5|9204.5|9210|9205|9208.3|9203.3|81
1615311600000|2021-03-09 17:40:00|9209.3|9204.3|9207.5|9202.5|9209.5|9204.5|9207|9202|23
1615311900000|2021-03-09 17:45:00|9207.8|9202.8|9207|9202|9208.3|9203.3|9205.8|9200.8|154
1615312200000|2021-03-09 17:50:00|9207.5|9202.5|9208|9203|9208.8|9203.8|9206.5|9201.5|52
1615312500000|2021-03-09 17:55:00|9207.8|9202.8|9208.5|9203.5|9209|9204|9207.8|9202.8|15
1615312800000|2021-03-09 18:00:00|9208.3|9203.3|9205|9200|9209.5|9204.5|9202|9197|354
1615313100000|2021-03-09 18:05:00|9205.3|9200.3|9207.5|9202.5|9208.5|9203.5|9205|9200|77
1615313400000|2021-03-09 18:10:00|9207|9202|9203|9198|9208.8|9203.8|9203|9198|47
1615313700000|2021-03-09 18:15:00|9203.5|9198.5|9205.5|9200.5|9206|9201|9202.5|9197.5|51
1615314000000|2021-03-09 18:20:00|9205|9200|9204.8|9199.8|9205.5|9200.5|9203|9198|30
1615314300000|2021-03-09 18:25:00|9205|9200|9205.5|9200.5|9206.5|9201.5|9204.8|9199.8|51
1615314600000|2021-03-09 18:30:00|9206|9201|9205|9200|9206|9201|9204|9199|25
1615314900000|2021-03-09 18:35:00|9204.8|9199.8|9202.8|9197.8|9205.5|9200.5|9202.8|9197.8|34
1615315200000|2021-03-09 18:40:00|9202.5|9197.5|9203|9198|9203.5|9198.5|9202|9197|14
1615315500000|2021-03-09 18:45:00|9203.3|9198.3|9203.3|9198.3|9204.3|9199.3|9202.5|9197.5|84
1615315800000|2021-03-09 18:50:00|9203.5|9198.5|9203.5|9198.5|9204|9199|9202.5|9197.5|12
1615316100000|2021-03-09 18:55:00|9204|9199|9203|9198|9204.5|9199.5|9202.5|9197.5|48
1615316400000|2021-03-09 19:00:00|9202.5|9197.5|9201.5|9196.5|9203.3|9198.3|9201.3|9196.3|72
1615316700000|2021-03-09 19:05:00|9201|9196|9199.5|9194.5|9201|9196|9199.5|9194.5|34
1615317000000|2021-03-09 19:10:00|9200|9195|9200|9195|9200.5|9195.5|9199.5|9194.5|14
1615317300000|2021-03-09 19:15:00|9200.5|9195.5|9201|9196|9201.3|9196.3|9200|9195|45
1615317600000|2021-03-09 19:20:00|9200.5|9195.5|9201.5|9196.5|9201.5|9196.5|9200.5|9195.5|23
1615317900000|2021-03-09 19:25:00|9201.3|9196.3|9202|9197|9202.8|9197.8|9201.3|9196.3|36
1615318200000|2021-03-09 19:30:00|9201.8|9196.8|9200.8|9195.8|9202|9197|9200.5|9195.5|48
1615318500000|2021-03-09 19:35:00|9201|9196|9200|9195|9201|9196|9200|9195|34
1615318800000|2021-03-09 19:40:00|9200.3|9195.3|9199.7|9194.7|9200.5|9195.5|9199.7|9194.7|100
1615319100000|2021-03-09 19:45:00|9198.8|9193.8|9198.5|9193.5|9200.5|9195.5|9198.5|9193.5|92
1615319400000|2021-03-09 19:50:00|9198.3|9193.3|9197.5|9192.5|9198.3|9193.3|9196.8|9191.8|41
1615319700000|2021-03-09 19:55:00|9197.3|9192.3|9198.8|9193.8|9199|9194|9196.5|9191.5|194
1615320000000|2021-03-09 20:00:00|9198.5|9193.5|9196.5|9191.5|9198.8|9193.8|9196.3|9191.3|116
1615320300000|2021-03-09 20:05:00|9196.3|9191.3|9196.5|9191.5|9196.5|9191.5|9195.5|9190.5|37
1615320600000|2021-03-09 20:10:00|9196.8|9191.8|9197|9192|9197|9192|9196|9191|22
1615320900000|2021-03-09 20:15:00|9196.5|9191.5|9196.8|9191.8|9197.3|9192.3|9196|9191|41
1615321200000|2021-03-09 20:20:00|9197|9192|9197.8|9192.8|9198|9193|9196.8|9191.8|181
1615321500000|2021-03-09 20:25:00|9197.5|9192.5|9197.5|9192.5|9197.8|9192.8|9197.5|9192.5|13
1615321800000|2021-03-09 20:30:00|9197.8|9192.8|9197.5|9192.5|9197.8|9192.8|9196.8|9191.8|31
1615322100000|2021-03-09 20:35:00|9197.7|9192.7|9198|9193|9198.8|9193.8|9197.7|9192.7|22
1615322400000|2021-03-09 20:40:00|9198.3|9193.3|9197.7|9192.7|9199|9194|9197.7|9192.7|170
1615322700000|2021-03-09 20:45:00|9198|9193|9198.8|9193.8|9198.8|9193.8|9197.7|9192.7|180
1615323000000|2021-03-09 20:50:00|9199|9194|9200|9195|9201|9196|9199|9194|25
1615323300000|2021-03-09 20:55:00|9199.5|9194.5|9200|9195|9200.5|9195.5|9199|9194|113
1615323600000|2021-03-09 21:00:00|9199.8|9194.8|9202.3|9197.3|9202.3|9197.3|9199.7|9194.7|59
1615323900000|2021-03-09 21:05:00|9202|9197|9201.2|9196.2|9202|9197|9200.5|9195.5|93
1615324200000|2021-03-09 21:10:00|9201.3|9196.3|9202|9197|9202.2|9197.2|9201.2|9196.2|41
1615324500000|2021-03-09 21:15:00|9201.7|9196.7|9201|9196|9201.7|9196.7|9200.5|9195.5|1
1615324800000|2021-03-09 21:20:00|9201.2|9196.2|9202|9197|9202|9197|9200.3|9195.3|32
1615325100000|2021-03-09 21:25:00|9201|9196|9201.7|9196.7|9201.8|9196.8|9201|9196|4
1615325400000|2021-03-09 21:30:00|9201.5|9196.5|9201|9196|9201.5|9196.5|9200|9195|6
1615325700000|2021-03-09 21:35:00|9200.8|9195.8|9201|9196|9201.3|9196.3|9200.8|9195.8|9
1615326000000|2021-03-09 21:40:00|9201.3|9196.3|9201.3|9196.3|9201.5|9196.5|9201.3|9196.3|1
1615326300000|2021-03-09 21:45:00|9201|9196|9201.3|9196.3|9201.3|9196.3|9200.8|9195.8|9
1615326600000|2021-03-09 21:50:00|9200.8|9195.8|9201.2|9196.2|9201.3|9196.3|9200.8|9195.8|6
1615326900000|2021-03-09 21:55:00|9201.7|9196.7|9202.5|9197.5|9203|9198|9201.7|9196.7|32
1615338000000|2021-03-10 01:00:00|9205.8|9200.8|9204.7|9199.7|9206.3|9201.3|9203.3|9198.3|84
1615338300000|2021-03-10 01:05:00|9204.5|9199.5|9205|9200|9205.3|9200.3|9203|9198|203
1615338600000|2021-03-10 01:10:00|9204.5|9199.5|9205.3|9200.3|9205.8|9200.8|9204.5|9199.5|11
1615338900000|2021-03-10 01:15:00|9205|9200|9206.3|9201.3|9206.3|9201.3|9205|9200|33
1615339200000|2021-03-10 01:20:00|9206.5|9201.5|9207|9202|9207|9202|9205.5|9200.5|29
1615339500000|2021-03-10 01:25:00|9207.5|9202.5|9206|9201|9207.5|9202.5|9206|9201|59
1615339800000|2021-03-10 01:30:00|9206.2|9201.2|9211|9206|9211.3|9206.3|9206.2|9201.2|48
1615340100000|2021-03-10 01:35:00|9210.7|9205.7|9214.3|9209.3|9214.3|9209.3|9210.7|9205.7|299
1615340400000|2021-03-10 01:40:00|9214.2|9209.2|9214|9209|9215.3|9210.3|9213.5|9208.5|143
1615340700000|2021-03-10 01:45:00|9214.3|9209.3|9213.5|9208.5|9214.5|9209.5|9213.5|9208.5|54
1615341000000|2021-03-10 01:50:00|9213.8|9208.8|9214.3|9209.3|9214.5|9209.5|9212.7|9207.7|32
1615341300000|2021-03-10 01:55:00|9214.5|9209.5|9214.7|9209.7|9215.3|9210.3|9214|9209|44
1615341600000|2021-03-10 02:00:00|9214.5|9209.5|9217|9212|9217|9212|9214.2|9209.2|25
1615341900000|2021-03-10 02:05:00|9216.7|9211.7|9220|9215|9220.5|9215.5|9216.7|9211.7|111
1615342200000|2021-03-10 02:10:00|9219.8|9214.8|9219.7|9214.7|9219.8|9214.8|9218|9213|45
1615342500000|2021-03-10 02:15:00|9219.5|9214.5|9218.5|9213.5|9219.5|9214.5|9218|9213|60
1615342800000|2021-03-10 02:20:00|9218.3|9213.3|9217.5|9212.5|9219|9214|9217.5|9212.5|24
1615343100000|2021-03-10 02:25:00|9217.2|9212.2|9218.5|9213.5|9218.5|9213.5|9217.2|9212.2|10
1615343400000|2021-03-10 02:30:00|9218.2|9213.2|9218|9213|9219.7|9214.7|9218|9213|69
1615343700000|2021-03-10 02:35:00|9217.7|9212.7|9219.7|9214.7|9219.8|9214.8|9217.2|9212.2|59
1615344000000|2021-03-10 02:40:00|9219.5|9214.5|9219|9214|9220.5|9215.5|9218.7|9213.7|37
1615344300000|2021-03-10 02:45:00|9218.7|9213.7|9218|9213|9218.8|9213.8|9217.5|9212.5|25
1615344600000|2021-03-10 02:50:00|9217.8|9212.8|9218.5|9213.5|9219.8|9214.8|9217.8|9212.8|82
1615344900000|2021-03-10 02:55:00|9219|9214|9219|9214|9219.3|9214.3|9218|9213|20
1615345200000|2021-03-10 03:00:00|9218.5|9213.5|9219.5|9214.5|9220|9215|9218.5|9213.5|31
1615345500000|2021-03-10 03:05:00|9219|9214|9218.5|9213.5|9219.5|9214.5|9218.5|9213.5|19
1615345800000|2021-03-10 03:10:00|9218|9213|9217.7|9212.7|9219.5|9214.5|9217.7|9212.7|45
1615346100000|2021-03-10 03:15:00|9217.5|9212.5|9218.3|9213.3|9219|9214|9217.5|9212.5|64
1615346400000|2021-03-10 03:20:00|9218|9213|9218|9213|9218.5|9213.5|9217.3|9212.3|63
1615346700000|2021-03-10 03:25:00|9217.8|9212.8|9219.5|9214.5|9220|9215|9217.8|9212.8|38
1615347000000|2021-03-10 03:30:00|9219.3|9214.3|9218|9213|9219.3|9214.3|9218|9213|30
1615347300000|2021-03-10 03:35:00|9218.3|9213.3|9217.8|9212.8|9219|9214|9217.8|9212.8|15
1615347600000|2021-03-10 03:40:00|9218|9213|9218.5|9213.5|9218.5|9213.5|9217.2|9212.2|18
1615347900000|2021-03-10 03:45:00|9218.8|9213.8|9219.8|9214.8|9219.8|9214.8|9218.8|9213.8|37
1615348200000|2021-03-10 03:50:00|9219.5|9214.5|9219.5|9214.5|9220|9215|9219|9214|6
1615348500000|2021-03-10 03:55:00|9219.3|9214.3|9218.8|9213.8|9219.5|9214.5|9218.7|9213.7|6
1615348800000|2021-03-10 04:00:00|9218.7|9213.7|9217.8|9212.8|9218.8|9213.8|9217.5|9212.5|30
1615349100000|2021-03-10 04:05:00|9218|9213|9218.5|9213.5|9218.7|9213.7|9217.5|9212.5|12
1615349400000|2021-03-10 04:10:00|9218.7|9213.7|9218|9213|9218.7|9213.7|9217.5|9212.5|5
1615349700000|2021-03-10 04:15:00|9218.3|9213.3|9218.5|9213.5|9218.5|9213.5|9217.5|9212.5|7
1615350000000|2021-03-10 04:20:00|9218.3|9213.3|9218.5|9213.5|9219|9214|9218.3|9213.3|13
1615350300000|2021-03-10 04:25:00|9218.3|9213.3|9219.5|9214.5|9219.5|9214.5|9218|9213|0
1615350600000|2021-03-10 04:30:00|9219|9214|9219|9214|9219.3|9214.3|9218.2|9213.2|47
1615350900000|2021-03-10 04:35:00|9219.3|9214.3|9221|9216|9221.3|9216.3|9219.3|9214.3|148
1615351200000|2021-03-10 04:40:00|9220.8|9215.8|9220.5|9215.5|9221.5|9216.5|9220|9215|75
1615351500000|2021-03-10 04:45:00|9220|9215|9220.5|9215.5|9220.5|9215.5|9220|9215|20
1615351800000|2021-03-10 04:50:00|9220|9215|9220.8|9215.8|9220.8|9215.8|9220|9215|22
1615352100000|2021-03-10 04:55:00|9220.7|9215.7|9220.5|9215.5|9220.8|9215.8|9219.8|9214.8|50
1615352400000|2021-03-10 05:00:00|9220.3|9215.3|9221.8|9216.8|9222|9217|9219.5|9214.5|58
1615352700000|2021-03-10 05:05:00|9221.5|9216.5|9222|9217|9222.3|9217.3|9221.5|9216.5|23
1615353000000|2021-03-10 05:10:00|9222.3|9217.3|9223|9218|9223.8|9218.8|9222.3|9217.3|33
1615353300000|2021-03-10 05:15:00|9222.5|9217.5|9223|9218|9223|9218|9222.2|9217.2|6
1615353600000|2021-03-10 05:20:00|9222.8|9217.8|9222.5|9217.5|9223|9218|9222.5|9217.5|17
1615353900000|2021-03-10 05:25:00|9223|9218|9223.5|9218.5|9223.5|9218.5|9221.8|9216.8|28
1615354200000|2021-03-10 05:30:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.8|9217.8|38
1615354500000|2021-03-10 05:35:00|9223.3|9218.3|9222|9217|9223.5|9218.5|9222|9217|15
1615354800000|2021-03-10 05:40:00|9222.3|9217.3|9223.8|9218.8|9224.3|9219.3|9222.3|9217.3|137
1615355100000|2021-03-10 05:45:00|9224|9219|9227.2|9222.2|9227.2|9222.2|9224|9219|264
1615355400000|2021-03-10 05:50:00|9227|9222|9224.7|9219.7|9228.2|9223.2|9224.2|9219.2|68
1615355700000|2021-03-10 05:55:00|9224.8|9219.8|9224|9219|9225.2|9220.2|9223.5|9218.5|91
1615356000000|2021-03-10 06:00:00|9223.5|9218.5|9226.7|9221.7|9227.2|9222.2|9223.2|9218.2|29
1615356300000|2021-03-10 06:05:00|9227|9222|9227.2|9222.2|9228|9223|9226|9221|81
1615356600000|2021-03-10 06:10:00|9227|9222|9227.5|9222.5|9228.2|9223.2|9227|9222|52
1615356900000|2021-03-10 06:15:00|9228|9223|9227.2|9222.2|9228|9223|9227.2|9222.2|11
1615357200000|2021-03-10 06:20:00|9227.5|9222.5|9227.7|9222.7|9228.2|9223.2|9227.5|9222.5|41
1615357500000|2021-03-10 06:25:00|9227.2|9222.2|9225.5|9220.5|9227.5|9222.5|9225.5|9220.5|25
1615357800000|2021-03-10 06:30:00|9225.2|9220.2|9225.7|9220.7|9226.2|9221.2|9225|9220|22
1615358100000|2021-03-10 06:35:00|9225.5|9220.5|9223|9218|9225.5|9220.5|9222.5|9217.5|35
1615358400000|2021-03-10 06:40:00|9222.5|9217.5|9221|9216|9223|9218|9221|9216|34
1615358700000|2021-03-10 06:45:00|9221.5|9216.5|9222.8|9217.8|9223|9218|9220.5|9215.5|25
1615359000000|2021-03-10 06:50:00|9223|9218|9220.7|9215.7|9223|9218|9220|9215|16
1615359300000|2021-03-10 06:55:00|9221|9216|9219.8|9214.8|9221|9216|9219.5|9214.5|103
1615359600000|2021-03-10 07:00:00|9220.3|9215.3|9220|9215|9222|9217|9219|9214|92
1615359900000|2021-03-10 07:05:00|9219.8|9214.8|9219.5|9214.5|9221|9216|9218.3|9213.3|22
1615360200000|2021-03-10 07:10:00|9219.3|9214.3|9220.5|9215.5|9221.5|9216.5|9218.5|9213.5|18
1615360500000|2021-03-10 07:15:00|9220.8|9215.8|9219.3|9214.3|9221|9216|9219|9214|20
1615360800000|2021-03-10 07:20:00|9219|9214|9217.3|9212.3|9219.5|9214.5|9216.8|9211.8|45
1615361100000|2021-03-10 07:25:00|9217|9212|9217.5|9212.5|9219|9214|9217|9212|26
1615361400000|2021-03-10 07:30:00|9217.3|9212.3|9217|9212|9218|9213|9215.8|9210.8|25
1615361700000|2021-03-10 07:35:00|9217.5|9212.5|9218|9213|9219|9214|9217.5|9212.5|34
1615362000000|2021-03-10 07:40:00|9217.8|9212.8|9218.5|9213.5|9221|9216|9217.8|9212.8|51
1615362300000|2021-03-10 07:45:00|9218.3|9213.3|9214.3|9209.3|9218.5|9213.5|9213.5|9208.5|60
1615362600000|2021-03-10 07:50:00|9214.5|9209.5|9214.5|9209.5|9215.3|9210.3|9213.3|9208.3|47
1615362900000|2021-03-10 07:55:00|9214.3|9209.3|9214.3|9209.3|9215|9210|9213|9208|117
1615363200000|2021-03-10 08:00:00|9214|9209|9217.5|9212.5|9217.8|9212.8|9214|9209|72
1615363500000|2021-03-10 08:05:00|9217.8|9212.8|9220.5|9215.5|9222.3|9217.3|9217.5|9212.5|120
1615363800000|2021-03-10 08:10:00|9220|9215|9219|9214|9220|9215|9216.5|9211.5|105
1615364100000|2021-03-10 08:15:00|9218.8|9213.8|9222|9217|9222|9217|9218.3|9213.3|41
1615364400000|2021-03-10 08:20:00|9221.5|9216.5|9219|9214|9222.8|9217.8|9219|9214|39
1615364700000|2021-03-10 08:25:00|9219.3|9214.3|9220.8|9215.8|9221.8|9216.8|9219|9214|45
1615365000000|2021-03-10 08:30:00|9221|9216|9214|9209|9221|9216|9213.8|9208.8|128
1615365300000|2021-03-10 08:35:00|9214.3|9209.3|9210.2|9205.2|9215|9210|9210.2|9205.2|170
1615365600000|2021-03-10 08:40:00|9209.5|9204.5|9210.8|9205.8|9211.5|9206.5|9209|9204|111
1615365900000|2021-03-10 08:45:00|9210.5|9205.5|9209.5|9204.5|9211.5|9206.5|9209|9204|41
1615366200000|2021-03-10 08:50:00|9209|9204|9207.5|9202.5|9210|9205|9206.2|9201.2|265
1615366500000|2021-03-10 08:55:00|9208|9203|9207|9202|9208|9203|9206.2|9201.2|51
1615366800000|2021-03-10 09:00:00|9207.3|9202.3|9208|9203|9208.5|9203.5|9204.5|9199.5|81
1615367100000|2021-03-10 09:05:00|9208.3|9203.3|9206.5|9201.5|9208.3|9203.3|9206|9201|145
1615367400000|2021-03-10 09:10:00|9206|9201|9205.5|9200.5|9206|9201|9204.2|9199.2|47
1615367700000|2021-03-10 09:15:00|9205.3|9200.3|9206.3|9201.3|9206.8|9201.8|9204.6|9199.6|175
1615368000000|2021-03-10 09:20:00|9206|9201|9207|9202|9207|9202|9204.5|9199.5|26
1615368300000|2021-03-10 09:25:00|9206.5|9201.5|9206.5|9201.5|9207.5|9202.5|9205.7|9200.7|234
1615368600000|2021-03-10 09:30:00|9207|9202|9207.5|9202.5|9209|9204|9206.3|9201.3|94
1615368900000|2021-03-10 09:35:00|9207|9202|9205.5|9200.5|9207.5|9202.5|9205.2|9200.2|31
1615369200000|2021-03-10 09:40:00|9206|9201|9206.5|9201.5|9207.5|9202.5|9206|9201|36
1615369500000|2021-03-10 09:45:00|9207|9202|9207.5|9202.5|9209|9204|9206.5|9201.5|35
1615369800000|2021-03-10 09:50:00|9207.8|9202.8|9206.5|9201.5|9207.8|9202.8|9206|9201|44
1615370100000|2021-03-10 09:55:00|9206.8|9201.8|9203.5|9198.5|9207.2|9202.2|9203.5|9198.5|54
1615370400000|2021-03-10 10:00:00|9203.3|9198.3|9203.5|9198.5|9204|9199|9200.7|9195.7|72
1615370700000|2021-03-10 10:05:00|9204|9199|9205.3|9200.3|9205.3|9200.3|9203.5|9198.5|45
1615371000000|2021-03-10 10:10:00|9205|9200|9205.5|9200.5|9206|9201|9204.5|9199.5|88
1615371300000|2021-03-10 10:15:00|9206|9201|9206|9201|9207|9202|9205|9200|38
1615371600000|2021-03-10 10:20:00|9205.8|9200.8|9205.2|9200.2|9206.5|9201.5|9204.7|9199.7|44
1615371900000|2021-03-10 10:25:00|9205|9200|9205.5|9200.5|9206|9201|9204.8|9199.8|36
1615372200000|2021-03-10 10:30:00|9205.8|9200.8|9208.8|9203.8|9209.5|9204.5|9205.5|9200.5|147
1615372500000|2021-03-10 10:35:00|9208.5|9203.5|9209.8|9204.8|9210.3|9205.3|9208|9203|48
1615372800000|2021-03-10 10:40:00|9209.5|9204.5|9210.5|9205.5|9211|9206|9208.7|9203.7|27
1615373100000|2021-03-10 10:45:00|9211|9206|9209.5|9204.5|9211|9206|9209.5|9204.5|37
1615373400000|2021-03-10 10:50:00|9210|9205|9210|9205|9210.5|9205.5|9209.5|9204.5|19
1615373700000|2021-03-10 10:55:00|9210.3|9205.3|9209|9204|9210.5|9205.5|9208.3|9203.3|88
1615374000000|2021-03-10 11:00:00|9209.2|9204.2|9209.8|9204.8|9210.2|9205.2|9208|9203|121
1615374300000|2021-03-10 11:05:00|9210|9205|9210|9205|9211|9206|9208.5|9203.5|23
1615374600000|2021-03-10 11:10:00|9209.8|9204.8|9209.2|9204.2|9211.5|9206.5|9209.2|9204.2|27
1615374900000|2021-03-10 11:15:00|9209.3|9204.3|9211.3|9206.3|9211.3|9206.3|9209.3|9204.3|30
1615375200000|2021-03-10 11:20:00|9211.7|9206.7|9211|9206|9212.3|9207.3|9211|9206|36
1615375500000|2021-03-10 11:25:00|9211.3|9206.3|9213.5|9208.5|9214.5|9209.5|9211.3|9206.3|45
1615375800000|2021-03-10 11:30:00|9213|9208|9212.5|9207.5|9213.5|9208.5|9211.5|9206.5|97
1615376100000|2021-03-10 11:35:00|9212.7|9207.7|9216.8|9211.8|9216.8|9211.8|9212.5|9207.5|371
1615376400000|2021-03-10 11:40:00|9216.5|9211.5|9217.3|9212.3|9217.8|9212.8|9216.3|9211.3|136
1615376700000|2021-03-10 11:45:00|9217.5|9212.5|9216.7|9211.7|9218.3|9213.3|9215.5|9210.5|429
1615377000000|2021-03-10 11:50:00|9216.8|9211.8|9214.5|9209.5|9216.8|9211.8|9214|9209|420
1615377300000|2021-03-10 11:55:00|9214.8|9209.8|9214|9209|9214.8|9209.8|9213.5|9208.5|36
1615377600000|2021-03-10 12:00:00|9214.5|9209.5|9217|9212|9218.5|9213.5|9214.5|9209.5|38
1615377900000|2021-03-10 12:05:00|9216.5|9211.5|9215.5|9210.5|9216.5|9211.5|9214.5|9209.5|96
1615378200000|2021-03-10 12:10:00|9215.8|9210.8|9214|9209|9215.8|9210.8|9213.5|9208.5|44
1615378500000|2021-03-10 12:15:00|9214.3|9209.3|9210.5|9205.5|9214.5|9209.5|9209|9204|295
1615378800000|2021-03-10 12:20:00|9210.2|9205.2|9212.7|9207.7|9213|9208|9209.5|9204.5|66
1615379100000|2021-03-10 12:25:00|9212.5|9207.5|9211|9206|9212.8|9207.8|9210.5|9205.5|28
1615379400000|2021-03-10 12:30:00|9211.3|9206.3|9209|9204|9211.3|9206.3|9209|9204|29
1615379700000|2021-03-10 12:35:00|9209.2|9204.2|9211|9206|9211.3|9206.3|9209|9204|68
1615380000000|2021-03-10 12:40:00|9211.3|9206.3|9212|9207|9212.5|9207.5|9209.7|9204.7|107
1615380300000|2021-03-10 12:45:00|9211.8|9206.8|9211.3|9206.3|9211.8|9206.8|9209.5|9204.5|23
1615380600000|2021-03-10 12:50:00|9211.5|9206.5|9210.5|9205.5|9213.3|9208.3|9210.5|9205.5|37
1615380900000|2021-03-10 12:55:00|9210.3|9205.3|9214.5|9209.5|9216.5|9211.5|9209|9204|363
1615381200000|2021-03-10 13:00:00|9214.7|9209.7|9213.8|9208.8|9216|9211|9212.5|9207.5|136
1615381500000|2021-03-10 13:05:00|9214|9209|9207.5|9202.5|9215|9210|9206|9201|311
1615381800000|2021-03-10 13:10:00|9207.7|9202.7|9208.5|9203.5|9210|9205|9206|9201|149
1615382100000|2021-03-10 13:15:00|9208.3|9203.3|9211|9206|9211|9206|9206.5|9201.5|85
1615382400000|2021-03-10 13:20:00|9211.5|9206.5|9211|9206|9211.5|9206.5|9207.3|9202.3|110
1615382700000|2021-03-10 13:25:00|9210.8|9205.8|9215.1|9210.1|9215.2|9210.2|9210.8|9205.8|69
1615383000000|2021-03-10 13:30:00|9215.2|9210.2|9193.8|9188.8|9215.2|9210.2|9193|9188|734
1615383300000|2021-03-10 13:35:00|9194|9189|9201.3|9196.3|9202.5|9197.5|9193|9188|847
1615383600000|2021-03-10 13:40:00|9201.5|9196.5|9202.5|9197.5|9206|9201|9199.5|9194.5|224
1615383900000|2021-03-10 13:45:00|9202.8|9197.8|9201|9196|9203|9198|9198.8|9193.8|178
1615384200000|2021-03-10 13:50:00|9200.8|9195.8|9198|9193|9201|9196|9195.3|9190.3|130
1615384500000|2021-03-10 13:55:00|9198.5|9193.5|9193.5|9188.5|9200|9195|9192|9187|219
1615384800000|2021-03-10 14:00:00|9193.8|9188.8|9190.5|9185.5|9197.3|9192.3|9189.5|9184.5|702
1615385100000|2021-03-10 14:05:00|9190|9185|9190|9185|9194.8|9189.8|9188.3|9183.3|208
1615385400000|2021-03-10 14:10:00|9189.8|9184.8|9183|9178|9190.8|9185.8|9183|9178|386
1615385700000|2021-03-10 14:15:00|9183.3|9178.3|9185.8|9180.8|9187|9182|9182.3|9177.3|169
1615386000000|2021-03-10 14:20:00|9186|9181|9188.3|9183.3|9189.3|9184.3|9184.5|9179.5|134
1615386300000|2021-03-10 14:25:00|9188.5|9183.5|9184|9179|9188.5|9183.5|9183.8|9178.8|130
1615386600000|2021-03-10 14:30:00|9184.5|9179.5|9190|9185|9190.8|9185.8|9184|9179|238
1615386900000|2021-03-10 14:35:00|9190.3|9185.3|9189.5|9184.5|9190.8|9185.8|9187.8|9182.8|109
1615387200000|2021-03-10 14:40:00|9189.3|9184.3|9186|9181|9189.3|9184.3|9184.8|9179.8|175
1615387500000|2021-03-10 14:45:00|9185.8|9180.8|9186.8|9181.8|9188|9183|9184.3|9179.3|224
1615387800000|2021-03-10 14:50:00|9187|9182|9190.3|9185.3|9191|9186|9185.7|9180.7|364
1615388100000|2021-03-10 14:55:00|9190|9185|9193.5|9188.5|9194|9189|9188.3|9183.3|255
1615388400000|2021-03-10 15:00:00|9193.3|9188.3|9193|9188|9196|9191|9192.5|9187.5|197
1615388700000|2021-03-10 15:05:00|9192.8|9187.8|9194.5|9189.5|9195.5|9190.5|9190|9185|321
1615389000000|2021-03-10 15:10:00|9194.8|9189.8|9200.5|9195.5|9200.5|9195.5|9194.3|9189.3|297
1615389300000|2021-03-10 15:15:00|9200.8|9195.8|9199|9194|9200.8|9195.8|9198.5|9193.5|149
1615389600000|2021-03-10 15:20:00|9199.3|9194.3|9200|9195|9201.8|9196.8|9199|9194|223
1615389900000|2021-03-10 15:25:00|9199.8|9194.8|9207.5|9202.5|9208|9203|9199.3|9194.3|488
1615390200000|2021-03-10 15:30:00|9208|9203|9204.3|9199.3|9208|9203|9204.3|9199.3|107
1615390500000|2021-03-10 15:35:00|9204.5|9199.5|9208|9203|9208.5|9203.5|9204|9199|245
1615390800000|2021-03-10 15:40:00|9207.8|9202.8|9205.8|9200.8|9209.5|9204.5|9204.3|9199.3|281
1615391100000|2021-03-10 15:45:00|9206|9201|9206.5|9201.5|9206.8|9201.8|9204.5|9199.5|104
1615391400000|2021-03-10 15:50:00|9206.8|9201.8|9208|9203|9210.5|9205.5|9206.5|9201.5|473
1615391700000|2021-03-10 15:55:00|9208.3|9203.3|9205|9200|9209.3|9204.3|9204.5|9199.5|199
1615392000000|2021-03-10 16:00:00|9205.5|9200.5|9207.5|9202.5|9208.5|9203.5|9204.5|9199.5|180
1615392300000|2021-03-10 16:05:00|9208|9203|9209.3|9204.3|9209.3|9204.3|9206|9201|226
1615392600000|2021-03-10 16:10:00|9209.5|9204.5|9207|9202|9210.5|9205.5|9206.5|9201.5|77
1615392900000|2021-03-10 16:15:00|9207.3|9202.3|9209.5|9204.5|9209.8|9204.8|9207|9202|99
1615393200000|2021-03-10 16:20:00|9209.3|9204.3|9211|9206|9211|9206|9208|9203|90
1615393500000|2021-03-10 16:25:00|9210.8|9205.8|9206.5|9201.5|9211.3|9206.3|9206|9201|76
1615393800000|2021-03-10 16:30:00|9206.6|9201.6|9207.5|9202.5|9208|9203|9206.5|9201.5|46
1615394100000|2021-03-10 16:35:00|9207|9202|9205.8|9200.8|9208|9203|9205.8|9200.8|162
1615394400000|2021-03-10 16:40:00|9205.5|9200.5|9207.8|9202.8|9209|9204|9205|9200|270
1615394700000|2021-03-10 16:45:00|9207.5|9202.5|9206|9201|9208|9203|9205.5|9200.5|107
1615395000000|2021-03-10 16:50:00|9205.8|9200.8|9203.5|9198.5|9206|9201|9203.5|9198.5|79
1615395300000|2021-03-10 16:55:00|9203.8|9198.8|9203.5|9198.5|9205|9200|9203.5|9198.5|45
1615395600000|2021-03-10 17:00:00|9203.3|9198.3|9203|9198|9204.5|9199.5|9202.3|9197.3|76
1615395900000|2021-03-10 17:05:00|9202.8|9197.8|9203.8|9198.8|9203.8|9198.8|9201.3|9196.3|271
1615396200000|2021-03-10 17:10:00|9204|9199|9204|9199|9205.5|9200.5|9203|9198|85
1615396500000|2021-03-10 17:15:00|9203.8|9198.8|9204.3|9199.3|9204.3|9199.3|9202.5|9197.5|103
1615396800000|2021-03-10 17:20:00|9204.5|9199.5|9203.8|9198.8|9205|9200|9203.8|9198.8|64
1615397100000|2021-03-10 17:25:00|9204|9199|9201.8|9196.8|9204|9199|9201|9196|78
1615397400000|2021-03-10 17:30:00|9201.5|9196.5|9200.8|9195.8|9201.5|9196.5|9200|9195|322
1615397700000|2021-03-10 17:35:00|9200.5|9195.5|9200.5|9195.5|9200.5|9195.5|9199.5|9194.5|188
1615398000000|2021-03-10 17:40:00|9200.8|9195.8|9196|9191|9200.8|9195.8|9196|9191|123
1615398300000|2021-03-10 17:45:00|9195.8|9190.8|9195.8|9190.8|9196|9191|9194.5|9189.5|99
1615398600000|2021-03-10 17:50:00|9195.5|9190.5|9196.8|9191.8|9197.3|9192.3|9195.3|9190.3|29
1615398900000|2021-03-10 17:55:00|9197|9192|9197.5|9192.5|9197.8|9192.8|9195.8|9190.8|197
1615399200000|2021-03-10 18:00:00|9197.3|9192.3|9193.5|9188.5|9202.3|9197.3|9192.3|9187.3|269
1615399500000|2021-03-10 18:05:00|9194|9189|9188.3|9183.3|9194.8|9189.8|9188.3|9183.3|399
1615399800000|2021-03-10 18:10:00|9188.2|9183.2|9192.3|9187.3|9193.5|9188.5|9187.3|9182.3|136
1615400100000|2021-03-10 18:15:00|9192|9187|9196.8|9191.8|9197.8|9192.8|9191.5|9186.5|391
1615400400000|2021-03-10 18:20:00|9197|9192|9193.5|9188.5|9197.5|9192.5|9192.5|9187.5|63
1615400700000|2021-03-10 18:25:00|9194|9189|9192.8|9187.8|9194|9189|9190|9185|174
1615401000000|2021-03-10 18:30:00|9192.5|9187.5|9192.8|9187.8|9194.3|9189.3|9191.3|9186.3|75
1615401300000|2021-03-10 18:35:00|9192.5|9187.5|9195|9190|9195.3|9190.3|9191.8|9186.8|41
1615401600000|2021-03-10 18:40:00|9194.8|9189.8|9193.3|9188.3|9195|9190|9192.5|9187.5|33
1615401900000|2021-03-10 18:45:00|9193.8|9188.8|9195|9190|9196.8|9191.8|9193.8|9188.8|26
1615402200000|2021-03-10 18:50:00|9194.8|9189.8|9195.3|9190.3|9196.3|9191.3|9194.8|9189.8|83
1615402500000|2021-03-10 18:55:00|9195.5|9190.5|9192.5|9187.5|9196|9191|9191.5|9186.5|64
1615402800000|2021-03-10 19:00:00|9192.3|9187.3|9191.3|9186.3|9193.5|9188.5|9190.8|9185.8|58
1615403100000|2021-03-10 19:05:00|9190.8|9185.8|9189.8|9184.8|9190.8|9185.8|9189|9184|114
1615403400000|2021-03-10 19:10:00|9190|9185|9187.8|9182.8|9190|9185|9187.2|9182.2|62
1615403700000|2021-03-10 19:15:00|9188|9183|9187|9182|9188|9183|9186.3|9181.3|198
1615404000000|2021-03-10 19:20:00|9186.8|9181.8|9187.5|9182.5|9187.5|9182.5|9186|9181|1280
1615404300000|2021-03-10 19:25:00|9187.3|9182.3|9186.5|9181.5|9187.3|9182.3|9185.7|9180.7|47
1615404600000|2021-03-10 19:30:00|9186.3|9181.3|9187.5|9182.5|9187.7|9182.7|9186|9181|78
1615404900000|2021-03-10 19:35:00|9187.7|9182.7|9189.2|9184.2|9189.2|9184.2|9187|9182|39
1615405200000|2021-03-10 19:40:00|9188.5|9183.5|9188.3|9183.3|9188.5|9183.5|9187.2|9182.2|121
1615405500000|2021-03-10 19:45:00|9188.5|9183.5|9184.8|9179.8|9188.8|9183.8|9184.8|9179.8|78
1615405800000|2021-03-10 19:50:00|9185|9180|9186.7|9181.7|9186.8|9181.8|9185|9180|92
1615406100000|2021-03-10 19:55:00|9186.8|9181.8|9186.2|9181.2|9187.2|9182.2|9184.7|9179.7|1616
1615406400000|2021-03-10 20:00:00|9185.8|9180.8|9185.8|9180.8|9185.8|9180.8|9183.7|9178.7|265
1615406700000|2021-03-10 20:05:00|9185.5|9180.5|9186.3|9181.3|9186.5|9181.5|9185.2|9180.2|26
1615407000000|2021-03-10 20:10:00|9186.7|9181.7|9186.5|9181.5|9186.8|9181.8|9185.5|9180.5|14
1615407300000|2021-03-10 20:15:00|9186.3|9181.3|9185|9180|9186.5|9181.5|9185|9180|27
1615407600000|2021-03-10 20:20:00|9185.5|9180.5|9186|9181|9186.5|9181.5|9185|9180|19
1615407900000|2021-03-10 20:25:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185|9180|22
1615408200000|2021-03-10 20:30:00|9186.3|9181.3|9186.5|9181.5|9186.8|9181.8|9186.3|9181.3|44
1615408500000|2021-03-10 20:35:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185.8|9180.8|33
1615408800000|2021-03-10 20:40:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9183.8|9178.8|182
1615409100000|2021-03-10 20:45:00|9183.8|9178.8|9182.5|9177.5|9184|9179|9182.3|9177.3|120
1615409400000|2021-03-10 20:50:00|9182.8|9177.8|9184.3|9179.3|9185|9180|9182.8|9177.8|52
1615409700000|2021-03-10 20:55:00|9184|9179|9182|9177|9184.5|9179.5|9182|9177|56
1615410000000|2021-03-10 21:00:00|9182.3|9177.3|9182.5|9177.5|9182.5|9177.5|9181.8|9176.8|67
1615410300000|2021-03-10 21:05:00|9182|9177|9182.5|9177.5|9183|9178|9182|9177|7
1615410600000|2021-03-10 21:10:00|9183|9178|9181.8|9176.8|9183|9178|9181.8|9176.8|7
1615410900000|2021-03-10 21:15:00|9181.5|9176.5|9181.5|9176.5|9182|9177|9181|9176|13
1615411200000|2021-03-10 21:20:00|9181.3|9176.3|9180.3|9175.3|9181.3|9176.3|9180.3|9175.3|29
1615411500000|2021-03-10 21:25:00|9180.5|9175.5|9180.5|9175.5|9180.8|9175.8|9180.3|9175.3|16
1615411800000|2021-03-10 21:30:00|9180.8|9175.8|9181|9176|9181.3|9176.3|9180.8|9175.8|6
1615412100000|2021-03-10 21:35:00|9180.5|9175.5|9180.5|9175.5|9180.5|9175.5|9180.3|9175.3|31
1615412400000|2021-03-10 21:40:00|9180.8|9175.8|9181|9176|9181.3|9176.3|9180.5|9175.5|0
1615412700000|2021-03-10 21:45:00|9181.3|9176.3|9181|9176|9181.5|9176.5|9181|9176|33
1615413000000|2021-03-10 21:50:00|9180.8|9175.8|9181.8|9176.8|9181.8|9176.8|9180.8|9175.8|6
1615413300000|2021-03-10 21:55:00|9181.5|9176.5|9184.3|9175.3|9184.5|9176.5|9180.5|9175.3|42
1615424400000|2021-03-11 01:00:00|9188.8|9183.8|9188.8|9183.8|9189.8|9184.8|9187.3|9182.3|66
1615424700000|2021-03-11 01:05:00|9189|9184|9187.5|9182.5|9189.8|9184.8|9187.5|9182.5|29
1615425000000|2021-03-11 01:10:00|9187.8|9182.8|9188.3|9183.3|9189.3|9184.3|9187.8|9182.8|14
1615425300000|2021-03-11 01:15:00|9187.8|9182.8|9187.3|9182.3|9187.8|9182.8|9186.3|9181.3|48
1615425600000|2021-03-11 01:20:00|9187|9182|9187.3|9182.3|9187.8|9182.8|9186.5|9181.5|26
1615425900000|2021-03-11 01:25:00|9187.8|9182.8|9186.5|9181.5|9187.8|9182.8|9185|9180|6
1615426200000|2021-03-11 01:30:00|9186.8|9181.8|9188.3|9183.3|9188.3|9183.3|9185.3|9180.3|29
1615426500000|2021-03-11 01:35:00|9188|9183|9188.3|9183.3|9188.3|9183.3|9187.3|9182.3|30
1615426800000|2021-03-11 01:40:00|9187.8|9182.8|9189.8|9184.8|9189.8|9184.8|9187.8|9182.8|4
1615427100000|2021-03-11 01:45:00|9189.3|9184.3|9185.3|9180.3|9189.5|9184.5|9184.8|9179.8|37
1615427400000|2021-03-11 01:50:00|9185|9180|9185.3|9180.3|9185.5|9180.5|9184.3|9179.3|62
1615427700000|2021-03-11 01:55:00|9185|9180|9185.8|9180.8|9185.8|9180.8|9184.5|9179.5|66
1615428000000|2021-03-11 02:00:00|9186|9181|9184.7|9179.7|9186|9181|9183.7|9178.7|38
1615428300000|2021-03-11 02:05:00|9184.5|9179.5|9181.7|9176.7|9184.5|9179.5|9181.2|9176.2|43
1615428600000|2021-03-11 02:10:00|9182|9177|9182.2|9177.2|9183.2|9178.2|9181.2|9176.2|42
1615428900000|2021-03-11 02:15:00|9182|9177|9181.2|9176.2|9183|9178|9181.2|9176.2|34
1615429200000|2021-03-11 02:20:00|9180.7|9175.7|9180.2|9175.2|9180.7|9175.7|9178.7|9173.7|30
1615429500000|2021-03-11 02:25:00|9180.3|9175.3|9180.7|9175.7|9181.7|9176.7|9179.7|9174.7|59
1615429800000|2021-03-11 02:30:00|9180.5|9175.5|9178.7|9173.7|9180.5|9175.5|9178.7|9173.7|44
1615430100000|2021-03-11 02:35:00|9178.5|9173.5|9179.7|9174.7|9179.8|9174.8|9178.5|9173.5|18
1615430400000|2021-03-11 02:40:00|9180.2|9175.2|9180.7|9175.7|9180.7|9175.7|9179.2|9174.2|55
1615430700000|2021-03-11 02:45:00|9180.5|9175.5|9180.8|9175.8|9181.2|9176.2|9179.7|9174.7|41
1615431000000|2021-03-11 02:50:00|9181|9176|9182|9177|9182.2|9177.2|9180.2|9175.2|21
1615431300000|2021-03-11 02:55:00|9181.7|9176.7|9183.2|9178.2|9183.5|9178.5|9181.7|9176.7|49
1615431600000|2021-03-11 03:00:00|9182.7|9177.7|9183.7|9178.7|9183.7|9178.7|9182.2|9177.2|29
1615431900000|2021-03-11 03:05:00|9183.5|9178.5|9182.7|9177.7|9183.7|9178.7|9182.7|9177.7|34
1615432200000|2021-03-11 03:10:00|9182.8|9177.8|9182.2|9177.2|9183.5|9178.5|9182.2|9177.2|82
1615432500000|2021-03-11 03:15:00|9182.3|9177.3|9181.7|9176.7|9182.7|9177.7|9181|9176|38
1615432800000|2021-03-11 03:20:00|9181.5|9176.5|9181.7|9176.7|9181.8|9176.8|9180.7|9175.7|73
1615433100000|2021-03-11 03:25:00|9181.2|9176.2|9180.5|9175.5|9181.8|9176.8|9180.2|9175.2|46
1615433400000|2021-03-11 03:30:00|9180.7|9175.7|9181.7|9176.7|9181.7|9176.7|9180.7|9175.7|30
1615433700000|2021-03-11 03:35:00|9181.5|9176.5|9182|9177|9182.5|9177.5|9180.7|9175.7|45
1615434000000|2021-03-11 03:40:00|9181.8|9176.8|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|50
1615434300000|2021-03-11 03:45:00|9181.8|9176.8|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|79
1615434600000|2021-03-11 03:50:00|9181.7|9176.7|9181.2|9176.2|9182.7|9177.7|9180.7|9175.7|31
1615434900000|2021-03-11 03:55:00|9181|9176|9181.2|9176.2|9181.8|9176.8|9180.3|9175.3|57
1615435200000|2021-03-11 04:00:00|9181.7|9176.7|9182.2|9177.2|9182.5|9177.5|9181.2|9176.2|43
1615435500000|2021-03-11 04:05:00|9182.3|9177.3|9182|9177|9182.7|9177.7|9181.7|9176.7|59
1615435800000|2021-03-11 04:10:00|9182.2|9177.2|9183.7|9178.7|9184.2|9179.2|9181.7|9176.7|33
1615436100000|2021-03-11 04:15:00|9183.8|9178.8|9183.7|9178.7|9184.3|9179.3|9183.2|9178.2|43
1615436400000|2021-03-11 04:20:00|9183.5|9178.5|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|27
1615436700000|2021-03-11 04:25:00|9183.2|9178.2|9183|9178|9183.7|9178.7|9182.7|9177.7|43
1615437000000|2021-03-11 04:30:00|9182.8|9177.8|9183|9178|9183.8|9178.8|9182.2|9177.2|37
1615437300000|2021-03-11 04:35:00|9182.8|9177.8|9183.2|9178.2|9183.2|9178.2|9182.3|9177.3|49
1615437600000|2021-03-11 04:40:00|9183.3|9178.3|9183.7|9178.7|9184|9179|9183.2|9178.2|23
1615437900000|2021-03-11 04:45:00|9183.8|9178.8|9185|9180|9185.2|9180.2|9183.7|9178.7|46
1615438200000|2021-03-11 04:50:00|9184.8|9179.8|9184.3|9179.3|9185.5|9180.5|9184.2|9179.2|53
1615438500000|2021-03-11 04:55:00|9184.5|9179.5|9184|9179|9185|9180|9183.7|9178.7|57
1615438800000|2021-03-11 05:00:00|9184.2|9179.2|9184.7|9179.7|9185.2|9180.2|9183.8|9178.8|27
1615439100000|2021-03-11 05:05:00|9184.5|9179.5|9184.2|9179.2|9185.2|9180.2|9184|9179|66
1615439400000|2021-03-11 05:10:00|9184.5|9179.5|9185.2|9180.2|9185.5|9180.5|9184.5|9179.5|44
1615439700000|2021-03-11 05:15:00|9184.8|9179.8|9185.2|9180.2|9185.7|9180.7|9184.7|9179.7|51
1615440000000|2021-03-11 05:20:00|9184.8|9179.8|9185.7|9180.7|9186.2|9181.2|9184.8|9179.8|66
1615440300000|2021-03-11 05:25:00|9185.8|9180.8|9186|9181|9186|9181|9185.2|9180.2|27
1615440600000|2021-03-11 05:30:00|9185.8|9180.8|9185.2|9180.2|9186.2|9181.2|9184.7|9179.7|138
1615440900000|2021-03-11 05:35:00|9185.3|9180.3|9184.7|9179.7|9185.7|9180.7|9184.7|9179.7|62
1615441200000|2021-03-11 05:40:00|9184.5|9179.5|9185.7|9180.7|9185.7|9180.7|9184.5|9179.5|29
1615441500000|2021-03-11 05:45:00|9185.5|9180.5|9185.2|9180.2|9186|9181|9185.2|9180.2|49
1615441800000|2021-03-11 05:50:00|9185|9180|9185.7|9180.7|9185.7|9180.7|9183.7|9178.7|72
1615442100000|2021-03-11 05:55:00|9185.2|9180.2|9185.2|9180.2|9186.5|9181.5|9185.2|9180.2|55
1615442400000|2021-03-11 06:00:00|9184.8|9179.8|9190.3|9185.3|9191|9186|9184.7|9179.7|224
1615442700000|2021-03-11 06:05:00|9190.2|9185.2|9190.7|9185.7|9192.3|9187.3|9190.2|9185.2|70
1615443000000|2021-03-11 06:10:00|9190.3|9185.3|9191.3|9186.3|9191.7|9186.7|9190.2|9185.2|31
1615443300000|2021-03-11 06:15:00|9191.2|9186.2|9189.7|9184.7|9191.3|9186.3|9189.7|9184.7|63
1615443600000|2021-03-11 06:20:00|9189.8|9184.8|9189.7|9184.7|9189.8|9184.8|9188.8|9183.8|24
1615443900000|2021-03-11 06:25:00|9189.5|9184.5|9189.2|9184.2|9190.3|9185.3|9188.2|9183.2|31
1615444200000|2021-03-11 06:30:00|9188.8|9183.8|9188.3|9183.3|9189.5|9184.5|9188.2|9183.2|28
1615444500000|2021-03-11 06:35:00|9188.2|9183.2|9185.7|9180.7|9188.2|9183.2|9185.7|9180.7|46
1615444800000|2021-03-11 06:40:00|9185.8|9180.8|9185.2|9180.2|9186.3|9181.3|9184.7|9179.7|51
1615445100000|2021-03-11 06:45:00|9184.8|9179.8|9184.2|9179.2|9184.8|9179.8|9183.7|9178.7|41
1615445400000|2021-03-11 06:50:00|9184.3|9179.3|9184|9179|9185.5|9180.5|9184|9179|44
1615445700000|2021-03-11 06:55:00|9184.2|9179.2|9185.2|9180.2|9186|9181|9183.5|9178.5|54
1615446000000|2021-03-11 07:00:00|9184.8|9179.8|9185|9180|9187|9182|9183.7|9178.7|61
1615446300000|2021-03-11 07:05:00|9184.8|9179.8|9186.2|9181.2|9187.3|9182.3|9184.7|9179.7|64
1615446600000|2021-03-11 07:10:00|9186|9181|9181.2|9176.2|9186|9181|9181.2|9176.2|51
1615446900000|2021-03-11 07:15:00|9181.3|9176.3|9182|9177|9182.8|9177.8|9181.2|9176.2|40
1615447200000|2021-03-11 07:20:00|9182.3|9177.3|9179.5|9174.5|9182.3|9177.3|9178.8|9173.8|80
1615447500000|2021-03-11 07:25:00|9179.3|9174.3|9176.5|9171.5|9179.3|9174.3|9175.8|9170.8|81
1615447800000|2021-03-11 07:30:00|9176.7|9171.7|9175.2|9170.2|9178.3|9173.3|9175|9170|80
1615448100000|2021-03-11 07:35:00|9175|9170|9174.2|9169.2|9176|9171|9173.7|9168.7|327
1615448400000|2021-03-11 07:40:00|9174|9169|9174|9169|9174.3|9169.3|9172.7|9167.7|40
1615448700000|2021-03-11 07:45:00|9176.7|9171.7|9174.8|9169.8|9177.5|9172.5|9174|9169|81
1615449000000|2021-03-11 07:50:00|9175|9170|9175.2|9170.2|9177.2|9172.2|9174|9169|49
1615449300000|2021-03-11 07:55:00|9175.3|9170.3|9177.3|9172.3|9177.3|9172.3|9174.7|9169.7|42
1615449600000|2021-03-11 08:00:00|9177.5|9172.5|9178.3|9173.3|9179.5|9174.5|9177.5|9172.5|48
1615449900000|2021-03-11 08:05:00|9177.8|9172.8|9174.2|9169.2|9179.3|9174.3|9173.7|9168.7|64
1615450200000|2021-03-11 08:10:00|9174|9169|9175.7|9170.7|9176.7|9171.7|9173.8|9168.8|59
1615450500000|2021-03-11 08:15:00|9175.8|9170.8|9174|9169|9176.8|9171.8|9173.5|9168.5|64
1615450800000|2021-03-11 08:20:00|9173.8|9168.8|9174.2|9169.2|9175.2|9170.2|9172.7|9167.7|88
1615451100000|2021-03-11 08:25:00|9173.8|9168.8|9165.3|9160.3|9174.2|9169.2|9165.2|9160.2|166
1615451400000|2021-03-11 08:30:00|9165.5|9160.5|9165.3|9160.3|9166.8|9161.8|9164.3|9159.3|183
1615451700000|2021-03-11 08:35:00|9165.5|9160.5|9163.8|9158.8|9166.8|9161.8|9163.3|9158.3|79
1615452000000|2021-03-11 08:40:00|9163.5|9158.5|9159.8|9154.8|9163.8|9158.8|9158.8|9153.8|192
1615452300000|2021-03-11 08:45:00|9160|9155|9160|9155|9160.8|9155.8|9158.3|9153.3|38
1615452600000|2021-03-11 08:50:00|9159.8|9154.8|9162.3|9157.3|9163.3|9158.3|9159.7|9154.7|90
1615452900000|2021-03-11 08:55:00|9162.7|9157.7|9160.8|9155.8|9163.8|9158.8|9159.2|9154.2|147
1615453200000|2021-03-11 09:00:00|9160.7|9155.7|9161|9156|9162.3|9157.3|9159.7|9154.7|70
1615453500000|2021-03-11 09:05:00|9161.3|9156.3|9160.5|9155.5|9161.8|9156.8|9159.2|9154.2|71
1615453800000|2021-03-11 09:10:00|9160.2|9155.2|9158|9153|9160.3|9155.3|9157.3|9152.3|55
1615454100000|2021-03-11 09:15:00|9157.8|9152.8|9160.7|9155.7|9160.7|9155.7|9156.2|9151.2|79
1615454400000|2021-03-11 09:20:00|9160.5|9155.5|9163|9158|9163|9158|9160.2|9155.2|84
1615454700000|2021-03-11 09:25:00|9162.8|9157.8|9165.7|9160.7|9165.8|9160.8|9162.7|9157.7|63
1615455000000|2021-03-11 09:30:00|9165.8|9160.8|9165.2|9160.2|9166.3|9161.3|9164.2|9159.2|69
1615455300000|2021-03-11 09:35:00|9165.3|9160.3|9165.3|9160.3|9166.3|9161.3|9164.7|9159.7|43
1615455600000|2021-03-11 09:40:00|9165.2|9160.2|9165.5|9160.5|9166.3|9161.3|9164.2|9159.2|59
1615455900000|2021-03-11 09:45:00|9165.3|9160.3|9162.2|9157.2|9166|9161|9162.2|9157.2|59
1615456200000|2021-03-11 09:50:00|9161.8|9156.8|9161.2|9156.2|9163.5|9158.5|9161|9156|49
1615456500000|2021-03-11 09:55:00|9160.8|9155.8|9160.7|9155.7|9161|9156|9159.3|9154.3|66
1615456800000|2021-03-11 10:00:00|9161|9156|9161.7|9156.7|9162.5|9157.5|9160.7|9155.7|56
1615457100000|2021-03-11 10:05:00|9162|9157|9161.8|9156.8|9162.7|9157.7|9160.7|9155.7|80
1615457400000|2021-03-11 10:10:00|9162.2|9157.2|9161|9156|9162.8|9157.8|9160.7|9155.7|37
1615457700000|2021-03-11 10:15:00|9160.7|9155.7|9160.2|9155.2|9161|9156|9159.7|9154.7|81
1615458000000|2021-03-11 10:20:00|9160.5|9155.5|9161|9156|9161.5|9156.5|9159.2|9154.2|57
1615458300000|2021-03-11 10:25:00|9161.2|9156.2|9160.7|9155.7|9161.2|9156.2|9160.2|9155.2|57
1615458600000|2021-03-11 10:30:00|9161|9156|9160.2|9155.2|9161.2|9156.2|9160.2|9155.2|78
1615458900000|2021-03-11 10:35:00|9159.8|9154.8|9159.3|9154.3|9160.2|9155.2|9158.7|9153.7|25
1615459200000|2021-03-11 10:40:00|9159.7|9154.7|9159.3|9154.3|9159.8|9154.8|9157.7|9152.7|256
1615459500000|2021-03-11 10:45:00|9159.7|9154.7|9158.8|9153.8|9160.2|9155.2|9157.7|9152.7|52
1615459800000|2021-03-11 10:50:00|9159|9154|9159|9154|9159.3|9154.3|9157.8|9152.8|37
1615460100000|2021-03-11 10:55:00|9158.7|9153.7|9159.5|9154.5|9159.8|9154.8|9158.2|9153.2|37
1615460400000|2021-03-11 11:00:00|9159.7|9154.7|9161|9156|9161.3|9156.3|9159|9154|77
1615460700000|2021-03-11 11:05:00|9161.2|9156.2|9160.3|9155.3|9161.3|9156.3|9158.7|9153.7|84
1615461000000|2021-03-11 11:10:00|9160.2|9155.2|9160.2|9155.2|9160.5|9155.5|9159.2|9154.2|88
1615461300000|2021-03-11 11:15:00|9160|9155|9159.8|9154.8|9160.7|9155.7|9158.7|9153.7|49
1615461600000|2021-03-11 11:20:00|9160|9155|9159.3|9154.3|9160.3|9155.3|9158.2|9153.2|41
1615461900000|2021-03-11 11:25:00|9159.2|9154.2|9160.5|9155.5|9161|9156|9158.2|9153.2|25
1615462200000|2021-03-11 11:30:00|9160.7|9155.7|9159.7|9154.7|9161.7|9156.7|9159.7|9154.7|52
1615462500000|2021-03-11 11:35:00|9160|9155|9161|9156|9161|9156|9159.2|9154.2|50
1615462800000|2021-03-11 11:40:00|9160.8|9155.8|9160.3|9155.3|9161.2|9156.2|9159.7|9154.7|53
1615463100000|2021-03-11 11:45:00|9160.2|9155.2|9159.2|9154.2|9160.8|9155.8|9158.7|9153.7|48
1615463400000|2021-03-11 11:50:00|9159|9154|9157.7|9152.7|9159.2|9154.2|9157.2|9152.2|57
1615463700000|2021-03-11 11:55:00|9158|9153|9159.2|9154.2|9160.8|9155.8|9157.8|9152.8|31
1615464000000|2021-03-11 12:00:00|9159.3|9154.3|9163.8|9158.8|9164.8|9159.8|9159|9154|404
1615464300000|2021-03-11 12:05:00|9164|9159|9164.2|9159.2|9164.5|9159.5|9162.2|9157.2|58
1615464600000|2021-03-11 12:10:00|9163.8|9158.8|9163.3|9158.3|9164.7|9159.7|9162.8|9157.8|60
1615464900000|2021-03-11 12:15:00|9163.2|9158.2|9163.2|9158.2|9164.3|9159.3|9162.8|9157.8|65
1615465200000|2021-03-11 12:20:00|9163|9158|9161.8|9156.8|9163.3|9158.3|9161.8|9156.8|62
1615465500000|2021-03-11 12:25:00|9161.5|9156.5|9161|9156|9162|9157|9160.8|9155.8|38
1615465800000|2021-03-11 12:30:00|9160.8|9155.8|9161.7|9156.7|9163.2|9158.2|9160.7|9155.7|37
1615466100000|2021-03-11 12:35:00|9162.2|9157.2|9162.2|9157.2|9163.3|9158.3|9160.7|9155.7|76
1615466400000|2021-03-11 12:40:00|9162.3|9157.3|9162.5|9157.5|9163.3|9158.3|9161.7|9156.7|50
1615466700000|2021-03-11 12:45:00|9162.8|9157.8|9165|9160|9172|9167|9162.5|9157.1|419
1615467000000|2021-03-11 12:50:00|9164.8|9159.8|9169.8|9164.8|9171.8|9166.8|9164.8|9159.8|98
1615467300000|2021-03-11 12:55:00|9170|9165|9164.8|9159.8|9170|9165|9164.3|9159.3|81
1615467600000|2021-03-11 13:00:00|9164.7|9159.7|9168.8|9163.8|9169|9164|9163.3|9158.3|230
1615467900000|2021-03-11 13:05:00|9169.3|9164.3|9167.3|9162.3|9170|9165|9166.7|9161.7|97
1615468200000|2021-03-11 13:10:00|9167.5|9162.5|9156.3|9151.3|9168.3|9163.3|9153.3|9148.3|582
1615468500000|2021-03-11 13:15:00|9155.8|9150.8|9156.3|9151.3|9159.3|9154.3|9154|9149|201
1615468800000|2021-03-11 13:20:00|9156.5|9151.5|9165.8|9160.8|9167.8|9162.8|9156.5|9151.5|728
1615469100000|2021-03-11 13:25:00|9166|9161|9163.7|9158.7|9166.8|9161.8|9163.5|9158.5|102
1615469400000|2021-03-11 13:30:00|9163.8|9158.8|9168.8|9163.8|9169.5|9164.5|9163.7|9158.7|191
1615469700000|2021-03-11 13:35:00|9168.5|9163.5|9172.3|9167.3|9172.8|9167.8|9166.8|9161.8|470
1615470000000|2021-03-11 13:40:00|9172.5|9167.5|9166.3|9161.3|9172.8|9167.8|9166.3|9161.3|63
1615470300000|2021-03-11 13:45:00|9166.5|9161.5|9167.3|9162.3|9172.3|9167.3|9164.7|9159.7|122
1615470600000|2021-03-11 13:50:00|9167.5|9162.5|9168.3|9163.3|9170.7|9165.7|9165.7|9160.7|79
1615470900000|2021-03-11 13:55:00|9168.2|9163.2|9165|9160|9168.5|9163.5|9162.8|9157.8|80
1615471200000|2021-03-11 14:00:00|9164.7|9159.7|9165.5|9160.5|9168.5|9163.5|9163.5|9158.5|100
1615471500000|2021-03-11 14:05:00|9165.3|9160.3|9164.2|9159.2|9165.3|9160.3|9159.2|9154.2|383
1615471800000|2021-03-11 14:10:00|9164.3|9159.3|9163.8|9158.8|9165.8|9160.8|9162.8|9157.8|419
1615472100000|2021-03-11 14:15:00|9164|9159|9163.2|9158.2|9164.8|9159.8|9161.3|9156.3|66
1615472400000|2021-03-11 14:20:00|9163.3|9158.3|9172.8|9167.8|9173|9168|9162.7|9157.7|419
1615472700000|2021-03-11 14:25:00|9173|9168|9171.3|9166.3|9174.3|9169.3|9170.8|9165.8|207
1615473000000|2021-03-11 14:30:00|9171.5|9166.5|9172.3|9167.3|9174.8|9169.8|9170.8|9165.8|475
1615473300000|2021-03-11 14:35:00|9172|9167|9176.8|9171.8|9177.3|9172.3|9171.5|9166.5|103
1615473600000|2021-03-11 14:40:00|9177|9172|9181.8|9176.8|9182.5|9177.5|9174.8|9169.8|316
1615473900000|2021-03-11 14:45:00|9182|9177|9178.8|9173.8|9182.8|9177.8|9178.8|9173.8|593
1615474200000|2021-03-11 14:50:00|9178.3|9173.3|9176|9171|9178.5|9173.5|9175.7|9170.7|170
1615474500000|2021-03-11 14:55:00|9176.3|9171.3|9177.7|9172.7|9177.8|9172.8|9174.3|9169.3|100
1615474800000|2021-03-11 15:00:00|9177.5|9172.5|9174.5|9169.5|9177.8|9172.8|9172.2|9167.2|74
1615475100000|2021-03-11 15:05:00|9174.3|9169.3|9174.8|9169.8|9176.3|9171.3|9172.8|9167.8|181
1615475400000|2021-03-11 15:10:00|9175.2|9170.2|9177.2|9172.2|9177.2|9172.2|9172.8|9167.8|92
1615475700000|2021-03-11 15:15:00|9176.8|9171.8|9183.3|9178.3|9184.3|9179.3|9174.8|9169.8|80
1615476000000|2021-03-11 15:20:00|9183.5|9178.5|9181.8|9176.8|9183.5|9178.5|9180.8|9175.8|55
1615476300000|2021-03-11 15:25:00|9182.3|9177.3|9181.2|9176.2|9182.3|9177.3|9180.2|9175.2|69
1615476600000|2021-03-11 15:30:00|9180.8|9175.8|9174.8|9169.8|9180.8|9175.8|9174.7|9169.7|89
1615476900000|2021-03-11 15:35:00|9174.7|9169.7|9172.8|9167.8|9175.3|9170.3|9171.8|9166.8|104
1615477200000|2021-03-11 15:40:00|9172.5|9167.5|9168.8|9163.8|9172.5|9167.5|9167.3|9162.3|137
1615477500000|2021-03-11 15:45:00|9168.5|9163.5|9161.8|9156.8|9168.8|9163.8|9161.8|9156.8|516
1615477800000|2021-03-11 15:50:00|9162|9157|9164.8|9159.8|9164.8|9159.8|9156.8|9151.8|147
1615478100000|2021-03-11 15:55:00|9164.7|9159.7|9162.2|9157.2|9165.2|9160.2|9160.3|9155.3|121
1615478400000|2021-03-11 16:00:00|9162.3|9157.3|9161.7|9156.7|9162.3|9157.3|9159.8|9154.8|80
1615478700000|2021-03-11 16:05:00|9161.8|9156.8|9164.8|9159.8|9165|9160|9160.8|9155.8|71
1615479000000|2021-03-11 16:10:00|9164.7|9159.7|9162.5|9157.5|9164.8|9159.8|9161.8|9156.8|138
1615479300000|2021-03-11 16:15:00|9162.3|9157.3|9161.5|9156.5|9162.8|9157.8|9161|9156|37
1615479600000|2021-03-11 16:20:00|9161.7|9156.7|9157.8|9152.8|9162.2|9157.2|9157.8|9152.8|42
1615479900000|2021-03-11 16:25:00|9158|9153|9158.8|9153.8|9159|9154|9156.3|9151.3|224
1615480200000|2021-03-11 16:30:00|9158.3|9153.3|9158.3|9153.3|9159.8|9154.8|9158.3|9153.3|67
1615480500000|2021-03-11 16:35:00|9158|9153|9159.3|9154.3|9159.8|9154.8|9156.5|9151.5|31
1615480800000|2021-03-11 16:40:00|9158.8|9153.8|9154.5|9149.5|9159|9154|9154.5|9149.5|26
1615481100000|2021-03-11 16:45:00|9154.3|9149.3|9153.8|9148.8|9155.8|9150.8|9153.5|9148.5|44
1615481400000|2021-03-11 16:50:00|9154|9149|9151|9146|9154|9149|9149.3|9144.3|150
1615481700000|2021-03-11 16:55:00|9150.8|9145.8|9150.3|9145.3|9151.5|9146.5|9149.8|9144.8|27
1615482000000|2021-03-11 17:00:00|9149.8|9144.8|9149.3|9144.3|9150.8|9145.8|9149.3|9144.3|173
1615482300000|2021-03-11 17:05:00|9149.8|9144.8|9152.3|9147.3|9152.3|9147.3|9149.3|9144.3|66
1615482600000|2021-03-11 17:10:00|9151.8|9146.8|9153.5|9148.5|9154.3|9149.3|9151.8|9146.8|46
1615482900000|2021-03-11 17:15:00|9153.8|9148.8|9151.8|9146.8|9153.8|9148.8|9151.8|9146.8|23
1615483200000|2021-03-11 17:20:00|9151.3|9146.3|9151.3|9146.3|9152.3|9147.3|9150.8|9145.8|39
1615483500000|2021-03-11 17:25:00|9151|9146|9152|9147|9152.8|9147.8|9150.8|9145.8|37
1615483800000|2021-03-11 17:30:00|9152.3|9147.3|9153.5|9148.5|9153.8|9148.8|9151.3|9146.3|37
1615484100000|2021-03-11 17:35:00|9153.3|9148.3|9151.3|9146.3|9153.3|9148.3|9150.8|9145.8|16
1615484400000|2021-03-11 17:40:00|9151.5|9146.5|9151.8|9146.8|9153.3|9148.3|9150.8|9145.8|30
1615484700000|2021-03-11 17:45:00|9152|9147|9151.8|9146.8|9153.8|9148.8|9151.8|9146.8|42
1615485000000|2021-03-11 17:50:00|9152.3|9147.3|9157.8|9152.8|9157.8|9152.8|9151.5|9146.5|108
1615485300000|2021-03-11 17:55:00|9157.5|9152.5|9154.3|9149.3|9157.8|9152.8|9153.8|9148.8|45
1615485600000|2021-03-11 18:00:00|9154.5|9149.5|9141.8|9136.8|9154.8|9149.8|9140.8|9135.8|648
1615485900000|2021-03-11 18:05:00|9141.5|9136.5|9144.8|9139.8|9144.8|9139.8|9140|9135|362
1615486200000|2021-03-11 18:10:00|9144.3|9139.3|9147|9142|9147|9142|9142.8|9137.8|109
1615486500000|2021-03-11 18:15:00|9147.3|9142.3|9147.8|9142.8|9147.8|9142.8|9144.8|9139.8|261
1615486800000|2021-03-11 18:20:00|9147.5|9142.5|9147.8|9142.8|9148.8|9143.8|9147.3|9142.3|68
1615487100000|2021-03-11 18:25:00|9147.5|9142.5|9147.8|9142.8|9148.8|9143.8|9147|9142|75
1615487400000|2021-03-11 18:30:00|9147.3|9142.3|9148.8|9143.8|9148.8|9143.8|9145.8|9140.8|34
1615487700000|2021-03-11 18:35:00|9148.5|9143.5|9148|9143|9149.3|9144.3|9146.3|9141.3|19
1615488000000|2021-03-11 18:40:00|9148.3|9143.3|9147.5|9142.5|9148.3|9143.3|9146.3|9141.3|398
1615488300000|2021-03-11 18:45:00|9147.8|9142.8|9146.5|9141.5|9148.3|9143.3|9146.3|9141.3|242
1615488600000|2021-03-11 18:50:00|9146.3|9141.3|9144.8|9139.8|9147.5|9142.5|9144.3|9139.3|255
1615488900000|2021-03-11 18:55:00|9144.5|9139.5|9144.8|9139.8|9144.8|9139.8|9142.3|9137.3|15
1615489200000|2021-03-11 19:00:00|9144.5|9139.5|9141.5|9136.5|9144.5|9139.5|9141.5|9136.5|23
1615489500000|2021-03-11 19:05:00|9141.3|9136.3|9144.8|9139.8|9144.8|9139.8|9141.3|9136.3|50
1615489800000|2021-03-11 19:10:00|9144.5|9139.5|9145|9140|9145|9140|9143.3|9138.3|15
1615490100000|2021-03-11 19:15:00|9144.8|9139.8|9146.3|9141.3|9146.3|9141.3|9144.3|9139.3|41
1615490400000|2021-03-11 19:20:00|9146|9141|9146.3|9141.3|9146.5|9141.5|9145.3|9140.3|13
1615490700000|2021-03-11 19:25:00|9146|9141|9145.3|9140.3|9146.5|9141.5|9144.8|9139.8|30
1615491000000|2021-03-11 19:30:00|9145.5|9140.5|9146|9141|9146.3|9141.3|9145.3|9140.3|20
1615491300000|2021-03-11 19:35:00|9146.3|9141.3|9145.8|9140.8|9146.8|9141.8|9145.3|9140.3|27
1615491600000|2021-03-11 19:40:00|9146|9141|9143.8|9138.8|9146|9141|9143.8|9138.8|31
1615491900000|2021-03-11 19:45:00|9144.3|9139.3|9144.8|9139.8|9144.8|9139.8|9143.8|9138.8|42
1615492200000|2021-03-11 19:50:00|9145.3|9140.3|9144.3|9139.3|9145.3|9140.3|9143.8|9138.8|103
1615492500000|2021-03-11 19:55:00|9144|9139|9144|9139|9144.8|9139.8|9142.8|9137.8|1803
1615492800000|2021-03-11 20:00:00|9144.3|9139.3|9143.8|9138.8|9144.8|9139.8|9142.1|9137.1|605
1615493100000|2021-03-11 20:05:00|9143.6|9138.6|9142.8|9137.8|9144.1|9139.1|9142.6|9137.6|174
1615493400000|2021-03-11 20:10:00|9143.3|9138.3|9141.3|9136.3|9143.3|9138.3|9141.3|9136.3|24
1615493700000|2021-03-11 20:15:00|9141.1|9136.1|9139.3|9134.3|9141.1|9136.1|9139.3|9134.3|280
1615494000000|2021-03-11 20:20:00|9139.6|9134.6|9138.8|9133.8|9139.8|9134.8|9138.6|9133.6|213
1615494300000|2021-03-11 20:25:00|9139.1|9134.1|9138.3|9133.3|9139.1|9134.1|9137.4|9132.4|63
1615494600000|2021-03-11 20:30:00|9137.9|9132.9|9138.3|9133.3|9139.8|9134.8|9137.8|9132.8|23
1615494900000|2021-03-11 20:35:00|9138.1|9133.1|9137.8|9132.8|9139.3|9134.3|9137.8|9132.8|28
1615495200000|2021-03-11 20:40:00|9137.3|9132.3|9137.6|9132.6|9137.8|9132.8|9136.8|9131.8|74
1615495500000|2021-03-11 20:45:00|9137.8|9132.8|9136.9|9131.9|9137.9|9132.9|9136.8|9131.8|32
1615495800000|2021-03-11 20:50:00|9137.3|9132.3|9138.3|9133.3|9138.8|9133.8|9136.8|9131.8|45
1615496100000|2021-03-11 20:55:00|9137.8|9132.8|9137.8|9132.8|9139.3|9134.3|9137.8|9132.8|51
1615496400000|2021-03-11 21:00:00|9137.6|9132.6|9137.8|9132.8|9137.8|9132.8|9137.3|9132.3|7
1615496700000|2021-03-11 21:05:00|9137.9|9132.9|9137.3|9132.3|9138.1|9133.1|9137.3|9132.3|21
1615497000000|2021-03-11 21:10:00|9137.4|9132.4|9138.1|9133.1|9138.3|9133.3|9136.9|9131.9|2
1615497300000|2021-03-11 21:15:00|9137.8|9132.8|9139.6|9134.6|9139.6|9134.6|9137.8|9132.8|15
1615497600000|2021-03-11 21:20:00|9139.3|9134.3|9140.1|9135.1|9140.1|9135.1|9138.8|9133.8|23
1615497900000|2021-03-11 21:25:00|9140.3|9135.3|9140.3|9135.3|9140.3|9135.3|9139.8|9134.8|18
1615498200000|2021-03-11 21:30:00|9139.9|9134.9|9141.3|9136.3|9141.3|9136.3|9139.9|9134.9|19
1615498500000|2021-03-11 21:35:00|9141.1|9136.1|9141.3|9136.3|9141.8|9136.8|9140.8|9135.8|27
1615498800000|2021-03-11 21:40:00|9141.8|9136.8|9142.1|9137.1|9142.3|9137.3|9141.6|9136.6|39
1615499100000|2021-03-11 21:45:00|9141.8|9136.8|9142.3|9137.3|9142.3|9137.3|9141.6|9136.6|3
1615499400000|2021-03-11 21:50:00|9142.6|9137.6|9142.1|9137.1|9143.1|9138.1|9141.3|9136.3|140
1615499700000|2021-03-11 21:55:00|9142.6|9137.6|9142|9137|9144|9139|9141.8|9136.8|17
1615510800000|2021-03-12 01:00:00|9144.3|9139.3|9142.8|9137.8|9144.3|9139.3|9141.3|9136.3|61
1615511100000|2021-03-12 01:05:00|9142.3|9137.3|9141.3|9136.3|9142.3|9137.3|9141.1|9136.1|9
1615511400000|2021-03-12 01:10:00|9141.1|9136.1|9141.8|9136.8|9142.6|9137.6|9140.8|9135.8|2
1615511700000|2021-03-12 01:15:00|9142.3|9137.3|9142.8|9137.8|9142.8|9137.8|9140.8|9135.8|2
1615512000000|2021-03-12 01:20:00|9142.6|9137.6|9142.8|9137.8|9142.8|9137.8|9141.8|9136.8|0
1615512300000|2021-03-12 01:25:00|9143.1|9138.1|9142.3|9137.3|9143.3|9138.3|9142.3|9137.3|4
1615512600000|2021-03-12 01:30:00|9142.6|9137.6|9143.3|9138.3|9144.3|9139.3|9142.6|9137.6|1
1615512900000|2021-03-12 01:35:00|9143.1|9138.1|9142.1|9137.1|9143.1|9138.1|9141.6|9136.6|1
1615513200000|2021-03-12 01:40:00|9141.8|9136.8|9142.6|9137.6|9143.1|9138.1|9141.8|9136.8|7
1615513500000|2021-03-12 01:45:00|9142.3|9137.3|9143.3|9138.3|9144.1|9139.1|9142.3|9137.3|0
1615513800000|2021-03-12 01:50:00|9143.8|9138.8|9143.3|9138.3|9144.6|9139.6|9143.1|9138.1|1
1615514100000|2021-03-12 01:55:00|9143.8|9138.8|9144.3|9139.3|9144.6|9139.6|9143.3|9138.3|10
1615514400000|2021-03-12 02:00:00|9144.1|9139.1|9145.6|9140.6|9145.6|9140.6|9143.8|9138.8|3
1615514700000|2021-03-12 02:05:00|9145.8|9140.8|9147.3|9142.3|9147.3|9142.3|9145.3|9140.3|3
1615515000000|2021-03-12 02:10:00|9147.8|9142.8|9147.8|9142.8|9148.3|9143.3|9147.1|9142.1|1
1615515300000|2021-03-12 02:15:00|9147.6|9142.6|9150.8|9145.8|9150.8|9145.8|9147.6|9142.6|6
1615515600000|2021-03-12 02:20:00|9150.6|9145.6|9152|9147|9152.5|9147.5|9150.3|9145.3|7
1615515900000|2021-03-12 02:25:00|9151.8|9146.8|9153|9148|9153.3|9148.3|9151.3|9146.3|2
1615516200000|2021-03-12 02:30:00|9152.8|9147.8|9154.3|9149.3|9154.8|9149.8|9152.8|9147.8|10
1615516500000|2021-03-12 02:35:00|9154.6|9149.6|9157.3|9152.3|9157.3|9152.3|9154.3|9149.3|35
1615516800000|2021-03-12 02:40:00|9157.6|9152.6|9159.3|9154.3|9159.3|9154.3|9157.6|9152.6|2
1615517100000|2021-03-12 02:45:00|9159.1|9154.1|9160.3|9155.3|9160.8|9155.8|9158.3|9153.3|1
1615517400000|2021-03-12 02:50:00|9160.8|9155.8|9159.8|9154.8|9161|9156|9159.3|9154.3|4
1615517700000|2021-03-12 02:55:00|9159.6|9154.6|9159.3|9154.3|9161|9156|9158.8|9153.8|10
1615518000000|2021-03-12 03:00:00|9159.8|9154.8|9158.1|9153.1|9159.8|9154.8|9157.3|9152.3|6
1615518300000|2021-03-12 03:05:00|9158.3|9153.3|9159.3|9154.3|9159.8|9154.8|9158.1|9153.1|1
1615518600000|2021-03-12 03:10:00|9159|9154|9158.5|9153.5|9159.3|9154.3|9158.3|9153.3|0
1615518900000|2021-03-12 03:15:00|9158.3|9153.3|9160.5|9155.5|9160.8|9155.8|9158.3|9153.3|3
1615519200000|2021-03-12 03:20:00|9160.3|9155.3|9158.8|9153.8|9160.8|9155.8|9158.8|9153.8|30
1615519500000|2021-03-12 03:25:00|9158.3|9153.3|9158.1|9153.1|9158.3|9153.3|9157.1|9152.1|0
1615519800000|2021-03-12 03:30:00|9157.8|9152.8|9159.1|9154.1|9159.3|9154.3|9156.8|9151.8|3
1615520100000|2021-03-12 03:35:00|9158.8|9153.8|9158.3|9153.3|9159.3|9154.3|9158.3|9153.3|2
1615520400000|2021-03-12 03:40:00|9158.8|9153.8|9158.8|9153.8|9159.1|9154.1|9157.6|9152.6|0
1615520700000|2021-03-12 03:45:00|9158.3|9153.3|9158.8|9153.8|9158.8|9153.8|9157.3|9152.3|3
1615521000000|2021-03-12 03:50:00|9159.3|9154.3|9159.3|9154.3|9160.1|9155.1|9158.6|9153.6|1
1615521300000|2021-03-12 03:55:00|9158.8|9153.8|9158.8|9153.8|9159.3|9154.3|9158.6|9153.6|1
1615521600000|2021-03-12 04:00:00|9158.6|9153.6|9157.8|9152.8|9159.3|9154.3|9157.8|9152.8|21
1615521900000|2021-03-12 04:05:00|9157.6|9152.6|9156.8|9151.8|9158.1|9153.1|9156.8|9151.8|7
1615522200000|2021-03-12 04:10:00|9156.3|9151.3|9155.8|9150.8|9156.6|9151.6|9155.3|9150.3|1
1615522500000|2021-03-12 04:15:00|9155.6|9150.6|9154.8|9149.8|9155.6|9150.6|9154.8|9149.8|0
1615522800000|2021-03-12 04:20:00|9154.3|9149.3|9155.8|9150.8|9155.8|9150.8|9154.1|9149.1|5
1615523100000|2021-03-12 04:25:00|9155.6|9150.6|9155.3|9150.3|9155.8|9150.8|9155.1|9150.1|0
1615523400000|2021-03-12 04:30:00|9155.6|9150.6|9155.8|9150.8|9156.3|9151.3|9155.3|9150.3|0
1615523700000|2021-03-12 04:35:00|9155.6|9150.6|9156.3|9151.3|9156.3|9151.3|9155.6|9150.6|1
1615524000000|2021-03-12 04:40:00|9156.1|9151.1|9156.3|9151.3|9156.8|9151.8|9155.8|9150.8|1
1615524300000|2021-03-12 04:45:00|9155.8|9150.8|9156.1|9151.1|9156.6|9151.6|9155.8|9150.8|0
1615524600000|2021-03-12 04:50:00|9155.8|9150.8|9155.3|9150.3|9155.8|9150.8|9154.8|9149.8|4
1615524900000|2021-03-12 04:55:00|9155.6|9150.6|9155.8|9150.8|9156.1|9151.1|9155.3|9150.3|0
1615525200000|2021-03-12 05:00:00|9155.6|9150.6|9155.3|9150.3|9156.3|9151.3|9155.1|9150.1|0
1615525500000|2021-03-12 05:05:00|9155.6|9150.6|9156.3|9151.3|9156.3|9151.3|9155.3|9150.3|0
1615525800000|2021-03-12 05:10:00|9156.6|9151.6|9157.1|9152.1|9157.3|9152.3|9156.3|9151.3|2
1615526100000|2021-03-12 05:15:00|9156.8|9151.8|9157.8|9152.8|9157.8|9152.8|9156.8|9151.8|0
1615526400000|2021-03-12 05:20:00|9158.3|9153.3|9157.8|9152.8|9158.3|9153.3|9157.8|9152.8|2
1615526700000|2021-03-12 05:25:00|9157.3|9152.3|9157.8|9152.8|9157.8|9152.8|9157.3|9152.3|1
1615527000000|2021-03-12 05:30:00|9157.3|9152.3|9157.3|9152.3|9157.8|9152.8|9157.3|9152.3|0
1615527300000|2021-03-12 05:35:00|9157.6|9152.6|9158.1|9153.1|9158.3|9153.3|9157.6|9152.6|1
1615527600000|2021-03-12 05:40:00|9157.8|9152.8|9158.8|9153.8|9158.8|9153.8|9157.8|9152.8|2
1615527900000|2021-03-12 05:45:00|9159.3|9154.3|9159.3|9154.3|9159.6|9154.6|9158.3|9153.3|0
1615528200000|2021-03-12 05:50:00|9159.1|9154.1|9159.6|9154.6|9160.3|9155.3|9158.8|9153.8|3
1615528500000|2021-03-12 05:55:00|9159.8|9154.8|9159.3|9154.3|9160.3|9155.3|9159.3|9154.3|11
1615528800000|2021-03-12 06:00:00|9159.8|9154.8|9163.1|9158.1|9163.3|9158.3|9159.1|9154.1|32
1615529100000|2021-03-12 06:05:00|9163.3|9158.3|9164.6|9159.6|9165.3|9160.3|9162.8|9157.8|1
1615529400000|2021-03-12 06:10:00|9164.8|9159.8|9165.8|9160.8|9167.3|9162.3|9164.6|9159.6|1
1615529700000|2021-03-12 06:15:00|9166.3|9161.3|9167.3|9162.3|9168.3|9163.3|9166.3|9161.3|1
1615530000000|2021-03-12 06:20:00|9167|9162|9168.3|9163.3|9170.3|9165.3|9167|9162|0
1615530300000|2021-03-12 06:25:00|9168.6|9163.6|9169.3|9164.3|9170.5|9165.5|9167.8|9162.8|12
1615530600000|2021-03-12 06:30:00|9168.8|9163.8|9169.3|9164.3|9170.3|9165.3|9168.3|9163.3|1
1615530900000|2021-03-12 06:35:00|9169|9164|9168.3|9163.3|9169.3|9164.3|9167.8|9162.8|2
1615531200000|2021-03-12 06:40:00|9168|9163|9171.3|9166.3|9171.8|9166.8|9168|9163|1
1615531500000|2021-03-12 06:45:00|9171.1|9166.1|9170.5|9165.5|9171.8|9166.8|9170.1|9165.1|1
1615531800000|2021-03-12 06:50:00|9170.3|9165.3|9172|9167|9172.3|9167.3|9170.3|9165.3|39
1615532100000|2021-03-12 06:55:00|9171.8|9166.8|9170.3|9165.3|9171.8|9166.8|9169.8|9164.8|0
1615532400000|2021-03-12 07:00:00|9169.8|9164.8|9171.3|9166.3|9171.3|9166.3|9169.3|9164.3|36
1615532700000|2021-03-12 07:05:00|9171.1|9166.1|9172.8|9167.8|9172.8|9167.8|9170|9165|11
1615533000000|2021-03-12 07:10:00|9173.1|9168.1|9174.1|9169.1|9174.6|9169.6|9171.5|9166.5|3
1615533300000|2021-03-12 07:15:00|9173.8|9168.8|9175.3|9170.3|9175.3|9170.3|9173.3|9168.3|58
1615533600000|2021-03-12 07:20:00|9174.8|9169.8|9176.8|9171.8|9177.3|9172.3|9174.8|9169.8|22
1615533900000|2021-03-12 07:25:00|9177.3|9172.3|9174.8|9169.8|9179.3|9174.3|9174.8|9169.8|47
1615534200000|2021-03-12 07:30:00|9175.3|9170.3|9176.3|9171.3|9176.8|9171.8|9174.5|9169.5|3
1615534500000|2021-03-12 07:35:00|9176.8|9171.8|9179.3|9174.3|9179.8|9174.8|9176.3|9171.3|2
1615534800000|2021-03-12 07:40:00|9179.5|9174.5|9173.3|9168.3|9180.8|9175.8|9172.8|9167.8|12
1615535100000|2021-03-12 07:45:00|9173.8|9168.8|9171.3|9166.3|9174.3|9169.3|9170.1|9165.1|3
1615535400000|2021-03-12 07:50:00|9171.6|9166.6|9175.8|9170.8|9175.8|9170.8|9171.6|9166.6|1
1615535700000|2021-03-12 07:55:00|9176.3|9171.3|9175.8|9170.8|9179.3|9174.3|9175.8|9170.8|20
1615536000000|2021-03-12 08:00:00|9176.3|9171.3|9179.8|9174.8|9179.8|9174.8|9173.8|9168.8|3
1615536300000|2021-03-12 08:05:00|9180|9175|9178.3|9173.3|9183.3|9178.3|9177.3|9172.3|32
1615536600000|2021-03-12 08:10:00|9178.8|9173.8|9176.8|9171.8|9179.8|9174.8|9176.8|9171.8|6
1615536900000|2021-03-12 08:15:00|9176.6|9171.6|9177|9172|9177.3|9172.3|9174.6|9169.6|3
1615537200000|2021-03-12 08:20:00|9176.8|9171.8|9176.3|9171.3|9177.3|9172.3|9173.8|9168.8|4
1615537500000|2021-03-12 08:25:00|9176|9171|9179.3|9174.3|9179.3|9174.3|9174.8|9169.8|3
1615537800000|2021-03-12 08:30:00|9178.8|9173.8|9180.8|9175.8|9181.8|9176.8|9178.3|9173.3|30
1615538100000|2021-03-12 08:35:00|9180.3|9175.3|9184.8|9179.8|9184.8|9179.8|9180.1|9175.1|9
1615538400000|2021-03-12 08:40:00|9184.3|9179.3|9185.3|9180.3|9187.3|9182.3|9183.8|9178.8|8
1615538700000|2021-03-12 08:45:00|9185|9180|9183.3|9178.3|9185|9180|9181.8|9176.8|17
1615539000000|2021-03-12 08:50:00|9182.8|9177.8|9182.3|9177.3|9183.3|9178.3|9181.5|9176.5|0
1615539300000|2021-03-12 08:55:00|9182.5|9177.5|9183.5|9178.5|9183.8|9178.8|9180.3|9175.3|63
1615539600000|2021-03-12 09:00:00|9183.8|9178.8|9184|9179|9184.8|9179.8|9181.3|9176.3|0
1615539900000|2021-03-12 09:05:00|9184.3|9179.3|9182.8|9177.8|9184.3|9179.3|9182|9177|1
1615540200000|2021-03-12 09:10:00|9182.3|9177.3|9183.8|9178.8|9183.8|9178.8|9181.8|9176.8|0
1615540500000|2021-03-12 09:15:00|9183.3|9178.3|9187|9182|9187.3|9182.3|9183.3|9178.3|3
1615540800000|2021-03-12 09:20:00|9186.8|9181.8|9190.3|9185.3|9191.8|9186.8|9186.8|9181.8|26
1615541100000|2021-03-12 09:25:00|9189.8|9184.8|9191.5|9186.5|9194.3|9189.3|9189.8|9184.8|20
1615541400000|2021-03-12 09:30:00|9191.3|9186.3|9189.8|9184.8|9191.8|9186.8|9188.3|9183.3|219
1615541700000|2021-03-12 09:35:00|9190.1|9185.1|9191.3|9186.3|9191.3|9186.3|9188.8|9183.8|0
1615542000000|2021-03-12 09:40:00|9191.8|9186.8|9193.6|9188.6|9194.3|9189.3|9191.5|9186.5|9
1615542300000|2021-03-12 09:45:00|9193.3|9188.3|9193.8|9188.8|9194.3|9189.3|9191.8|9186.8|9
1615542600000|2021-03-12 09:50:00|9193.6|9188.6|9195.8|9190.8|9197.3|9192.3|9192.8|9187.8|6
1615542900000|2021-03-12 09:55:00|9196|9191|9192.8|9187.8|9196.3|9191.3|9192.8|9187.8|25
1615543200000|2021-03-12 10:00:00|9193.3|9188.3|9195.8|9190.8|9195.8|9190.8|9193|9188|4
1615543500000|2021-03-12 10:05:00|9195.6|9190.6|9196.3|9191.3|9196.8|9191.8|9194.8|9189.8|29
1615543800000|2021-03-12 10:10:00|9196|9191|9196.3|9191.3|9196.8|9191.8|9194.8|9189.8|13
1615544100000|2021-03-12 10:15:00|9195.8|9190.8|9197.3|9192.3|9197.8|9192.8|9195.8|9190.8|55
1615544400000|2021-03-12 10:20:00|9197|9192|9194.3|9189.3|9197.3|9192.3|9194.3|9189.3|8
1615544700000|2021-03-12 10:25:00|9194.8|9189.8|9194.3|9189.3|9195.5|9190.5|9193.8|9188.8|2
1615545000000|2021-03-12 10:30:00|9194|9189|9190.8|9185.8|9194.3|9189.3|9190.8|9185.8|8
1615545300000|2021-03-12 10:35:00|9190.3|9185.3|9189|9184|9190.8|9185.8|9188.8|9183.8|3
1615545600000|2021-03-12 10:40:00|9189.3|9184.3|9189.3|9184.3|9189.3|9184.3|9187.8|9182.8|4
1615545900000|2021-03-12 10:45:00|9189.5|9184.5|9190.3|9185.3|9190.3|9185.3|9188.8|9183.8|2
1615546200000|2021-03-12 10:50:00|9189.8|9184.8|9191.3|9186.3|9191.3|9186.3|9189.3|9184.3|0
1615546500000|2021-03-12 10:55:00|9191|9186|9189.8|9184.8|9191.3|9186.3|9188.8|9183.8|3
1615546800000|2021-03-12 11:00:00|9190.3|9185.3|9192.3|9187.3|9193.3|9188.3|9190.3|9185.3|0
1615547100000|2021-03-12 11:05:00|9192|9187|9190.8|9185.8|9192.8|9187.8|9189.8|9184.8|7
1615547400000|2021-03-12 11:10:00|9191|9186|9189.3|9184.3|9191.3|9186.3|9189|9184|1
1615547700000|2021-03-12 11:15:00|9189|9184|9190.8|9185.8|9191.8|9186.8|9189|9184|2
1615548000000|2021-03-12 11:20:00|9191|9186|9194.5|9189.5|9194.8|9189.8|9190.8|9185.8|14
1615548300000|2021-03-12 11:25:00|9194.8|9189.8|9193.3|9188.3|9195.3|9190.3|9192.8|9187.8|1
1615548600000|2021-03-12 11:30:00|9193|9188|9189.8|9184.8|9193|9188|9189.8|9184.8|56
1615548900000|2021-03-12 11:35:00|9190|9185|9188.8|9183.8|9190.3|9185.3|9188.8|9183.8|29
1615549200000|2021-03-12 11:40:00|9189|9184|9193.3|9188.3|9193.5|9188.5|9188.8|9183.8|6
1615549500000|2021-03-12 11:45:00|9193.5|9188.5|9193.8|9188.8|9196.3|9191.3|9193.5|9188.5|18
1615549800000|2021-03-12 11:50:00|9194|9189|9194.3|9189.3|9194.8|9189.8|9193.3|9188.3|2
1615550100000|2021-03-12 11:55:00|9194.5|9189.5|9195.8|9190.8|9196.8|9191.8|9193.8|9188.8|35
1615550400000|2021-03-12 12:00:00|9195.3|9190.3|9193.8|9188.8|9196.3|9191.3|9192.8|9187.8|6
1615550700000|2021-03-12 12:05:00|9193.5|9188.5|9189.8|9184.8|9193.5|9188.5|9189.8|9184.8|4
1615551000000|2021-03-12 12:10:00|9190|9185|9187.8|9182.8|9190|9185|9187.8|9182.8|10
1615551300000|2021-03-12 12:15:00|9188|9183|9187.3|9182.3|9188.3|9183.3|9186.3|9181.3|18
1615551600000|2021-03-12 12:20:00|9187|9182|9187.3|9182.3|9188|9183|9186.8|9181.8|4
1615551900000|2021-03-12 12:25:00|9187.5|9182.5|9188.5|9183.5|9188.8|9183.8|9187.3|9182.3|155
1615552200000|2021-03-12 12:30:00|9188.3|9183.3|9188.8|9183.8|9189.3|9184.3|9187.8|9182.8|6
1615552500000|2021-03-12 12:35:00|9189.3|9184.3|9188.8|9183.8|9189.8|9184.8|9187.8|9182.8|2
1615552800000|2021-03-12 12:40:00|9189|9184|9186|9181|9189.5|9184.5|9185.3|9180.3|42
1615553100000|2021-03-12 12:45:00|9186.3|9181.3|9183.3|9178.3|9186.8|9181.8|9182.8|9177.8|10
1615553400000|2021-03-12 12:50:00|9183.5|9178.5|9183.3|9178.3|9185.3|9180.3|9183.3|9178.3|3
1615553700000|2021-03-12 12:55:00|9183.5|9178.5|9183.3|9178.3|9184|9179|9182.8|9177.8|100
1615554000000|2021-03-12 13:00:00|9183.8|9178.8|9183.3|9178.3|9184.3|9179.3|9183|9178|21
1615554300000|2021-03-12 13:05:00|9182.8|9177.8|9188.3|9183.3|9188.3|9183.3|9182.8|9177.8|88
1615554600000|2021-03-12 13:10:00|9187.8|9182.8|9185.3|9180.3|9188.8|9183.8|9185.3|9180.3|166
1615554900000|2021-03-12 13:15:00|9185.5|9180.5|9184.5|9179.5|9186.1|9181.1|9183.8|9178.8|114
1615555200000|2021-03-12 13:20:00|9184.3|9179.3|9185.8|9180.8|9185.8|9180.8|9180.8|9175.8|108
1615555500000|2021-03-12 13:25:00|9186|9181|9187.3|9182.3|9187.5|9182.5|9185|9180|14
1615555800000|2021-03-12 13:30:00|9186.8|9181.8|9182.3|9177.3|9188.3|9181.8|9182.3|9177.3|53
1615556100000|2021-03-12 13:35:00|9182.5|9177.5|9179.5|9174.5|9182.8|9177.8|9178.8|9173.8|38
1615556400000|2021-03-12 13:40:00|9179.8|9174.8|9183.3|9178.3|9183.8|9178.8|9179.3|9174.3|34
1615556700000|2021-03-12 13:45:00|9183.5|9178.5|9189.8|9184.8|9190.8|9185.8|9183.5|9178.5|17
1615557000000|2021-03-12 13:50:00|9190|9185|9187|9182|9193.3|9188.3|9186.8|9181.8|107
1615557300000|2021-03-12 13:55:00|9186.8|9181.8|9189.8|9184.8|9190.8|9185.8|9186|9181|135
1615557600000|2021-03-12 14:00:00|9189.3|9184.3|9191.8|9186.8|9193.3|9188.3|9186.8|9181.8|114
1615557900000|2021-03-12 14:05:00|9191.5|9186.5|9188|9183|9192|9187|9187.8|9182.8|1
1615558200000|2021-03-12 14:10:00|9187.8|9182.8|9193.5|9188.5|9194.3|9189.3|9187.8|9182.8|32
1615558500000|2021-03-12 14:15:00|9193.8|9188.8|9193|9188|9193.8|9188.8|9191.3|9186.3|45
1615558800000|2021-03-12 14:20:00|9192.8|9187.8|9190.8|9185.8|9192.8|9187.8|9190.3|9185.3|6
1615559100000|2021-03-12 14:25:00|9191.3|9186.3|9190|9185|9191.8|9186.8|9189.3|9184.3|16
1615559400000|2021-03-12 14:30:00|9190.3|9185.3|9191.8|9186.8|9192.8|9187.8|9189.5|9184.5|19
1615559700000|2021-03-12 14:35:00|9191.5|9186.5|9192.3|9187.3|9194.8|9189.8|9189.3|9184.3|19
1615560000000|2021-03-12 14:40:00|9192|9187|9184.3|9179.3|9192.8|9187.8|9184.3|9179.3|266
1615560300000|2021-03-12 14:45:00|9184.5|9179.5|9183.8|9178.8|9186.3|9181.3|9182.3|9177.3|36
1615560600000|2021-03-12 14:50:00|9184|9179|9183.8|9178.8|9184.8|9179.8|9182.8|9177.8|27
1615560900000|2021-03-12 14:55:00|9184|9179|9184.1|9179.1|9185.3|9180.3|9182.8|9177.8|176
1615561200000|2021-03-12 15:00:00|9184|9179|9180.5|9175.5|9186.8|9181.8|9179.8|9174.8|37
1615561500000|2021-03-12 15:05:00|9180.3|9175.3|9187.8|9182.8|9187.8|9182.8|9180.3|9175.3|14
1615561800000|2021-03-12 15:10:00|9187.5|9182.5|9189.3|9184.3|9189.8|9184.8|9186.5|9181.5|7
1615562100000|2021-03-12 15:15:00|9189.5|9184.5|9192.3|9187.3|9192.3|9187.3|9188.8|9183.8|11
1615562400000|2021-03-12 15:20:00|9191.8|9186.8|9194.8|9189.8|9195.3|9190.3|9190|9185|92
1615562700000|2021-03-12 15:25:00|9194.5|9189.5|9194.8|9189.8|9198.5|9193.5|9194.3|9189.3|24
1615563000000|2021-03-12 15:30:00|9194.3|9189.3|9192|9187|9197|9192|9192|9187|14
1615563300000|2021-03-12 15:35:00|9191.8|9186.8|9187.8|9182.8|9192|9187|9187.3|9182.3|20
1615563600000|2021-03-12 15:40:00|9188.3|9183.3|9185.3|9180.3|9189.3|9184.3|9185|9180|11
1615563900000|2021-03-12 15:45:00|9184.8|9179.8|9183.3|9178.3|9185.8|9180.8|9182.3|9177.3|24
1615564200000|2021-03-12 15:50:00|9183.5|9178.5|9182.3|9177.3|9184.3|9179.3|9181|9176|10
1615564500000|2021-03-12 15:55:00|9182|9177|9179|9174|9182.3|9177.3|9177.8|9172.8|12
1615564800000|2021-03-12 16:00:00|9179.3|9174.3|9181.3|9176.3|9182.3|9177.3|9178.3|9173.3|19
1615565100000|2021-03-12 16:05:00|9181.5|9176.5|9180|9175|9181.8|9176.8|9179.3|9174.3|92
1615565400000|2021-03-12 16:10:00|9179.8|9174.8|9177.8|9172.8|9180.8|9175.8|9176.3|9171.3|14
1615565700000|2021-03-12 16:15:00|9178|9173|9179.8|9174.8|9179.8|9174.8|9175.3|9170.3|28
1615566000000|2021-03-12 16:20:00|9179.5|9174.5|9174.3|9169.3|9179.5|9174.5|9174.3|9169.3|15
1615566300000|2021-03-12 16:25:00|9174.5|9169.5|9174.3|9169.3|9175.3|9170.3|9173.3|9168.3|69
1615566600000|2021-03-12 16:30:00|9174.5|9169.5|9172.8|9167.8|9176.3|9171.3|9171.8|9166.8|16
1615566900000|2021-03-12 16:35:00|9173|9168|9172.8|9167.8|9174.3|9169.3|9172.5|9167.5|5
1615567200000|2021-03-12 16:40:00|9173|9168|9168.3|9163.3|9173|9168|9168.3|9163.3|16
1615567500000|2021-03-12 16:45:00|9168.5|9163.5|9168.3|9163.3|9169|9164|9166.3|9161.3|12
1615567800000|2021-03-12 16:50:00|9168|9163|9164.3|9159.3|9168|9163|9164.3|9159.3|7
1615568100000|2021-03-12 16:55:00|9164.5|9159.5|9166|9161|9167.3|9162.3|9164.3|9159.3|22
1615568400000|2021-03-12 17:00:00|9166.3|9161.3|9167.3|9162.3|9168.3|9163.3|9164.8|9159.8|28
1615568700000|2021-03-12 17:05:00|9167|9162|9167.5|9162.5|9168.3|9163.3|9166.3|9161.3|10
1615569000000|2021-03-12 17:10:00|9167.3|9162.3|9165|9160|9168|9163|9164.8|9159.8|0
1615569300000|2021-03-12 17:15:00|9164.8|9159.8|9164.3|9159.3|9165.3|9160.3|9163.8|9158.8|7
1615569600000|2021-03-12 17:20:00|9164.8|9159.8|9167|9162|9167.3|9162.3|9164.5|9159.5|3
1615569900000|2021-03-12 17:25:00|9166.8|9161.8|9167.8|9162.8|9167.8|9162.8|9166.3|9161.3|38
1615570200000|2021-03-12 17:30:00|9168.3|9163.3|9167.3|9162.3|9168.3|9163.3|9166.8|9161.8|10
1615570500000|2021-03-12 17:35:00|9167|9162|9167.3|9162.3|9168.3|9163.3|9166.5|9161.5|6
1615570800000|2021-03-12 17:40:00|9167|9162|9168.8|9163.8|9169.8|9164.8|9167|9162|8
1615571100000|2021-03-12 17:45:00|9168.3|9163.3|9166.8|9161.8|9168.8|9163.8|9166.3|9161.3|12
1615571400000|2021-03-12 17:50:00|9167|9162|9168.8|9163.8|9169.8|9164.8|9167|9162|27
1615571700000|2021-03-12 17:55:00|9168.5|9163.5|9171.3|9166.3|9171.5|9166.5|9168.3|9163.3|77
1615572000000|2021-03-12 18:00:00|9171.8|9166.8|9171.3|9166.3|9173|9168|9170.8|9165.8|7
1615572300000|2021-03-12 18:05:00|9171.5|9166.5|9171.3|9166.3|9171.8|9166.8|9170.3|9165.3|389
1615572600000|2021-03-12 18:10:00|9171.5|9166.5|9170.3|9165.3|9171.8|9166.8|9168.5|9163.5|28
1615572900000|2021-03-12 18:15:00|9170.5|9165.5|9170.8|9165.8|9171.3|9166.3|9169.3|9164.3|37
1615573200000|2021-03-12 18:20:00|9171|9166|9170.5|9165.5|9171.3|9166.3|9169.8|9164.8|0
1615573500000|2021-03-12 18:25:00|9170.3|9165.3|9168.8|9163.8|9170.3|9165.3|9168.3|9163.3|15
1615573800000|2021-03-12 18:30:00|9168.5|9163.5|9168|9163|9169.5|9164.5|9167.8|9162.8|23
1615574100000|2021-03-12 18:35:00|9168.3|9163.3|9169.5|9164.5|9169.8|9164.8|9167.8|9162.8|0
1615574400000|2021-03-12 18:40:00|9169.3|9164.3|9169.5|9164.5|9170.3|9165.3|9169|9164|11
1615574700000|2021-03-12 18:45:00|9169.8|9164.8|9170.3|9165.3|9170.8|9165.8|9169|9164|11
1615575000000|2021-03-12 18:50:00|9169.8|9164.8|9168|9163|9170|9165|9167.8|9162.8|34
1615575300000|2021-03-12 18:55:00|9168.3|9163.3|9169.8|9164.8|9170|9165|9167.8|9162.8|58
1615575600000|2021-03-12 19:00:00|9169.3|9164.3|9169.8|9164.8|9170.3|9165.3|9168.3|9163.3|4
1615575900000|2021-03-12 19:05:00|9170|9165|9168.8|9163.8|9170|9165|9168.8|9163.8|0
1615576200000|2021-03-12 19:10:00|9169.3|9164.3|9169.8|9164.8|9169.8|9164.8|9169.3|9164.3|4
1615576500000|2021-03-12 19:15:00|9170|9165|9171|9166|9171|9166|9170|9165|2
1615576800000|2021-03-12 19:20:00|9170.8|9165.8|9169.8|9164.8|9170.8|9165.8|9169.8|9164.8|3
1615577100000|2021-03-12 19:25:00|9170.3|9165.3|9169.8|9164.8|9170.8|9165.8|9169.5|9164.5|35
1615577400000|2021-03-12 19:30:00|9170|9165|9170.5|9165.5|9170.8|9165.8|9169.8|9164.8|36
1615577700000|2021-03-12 19:35:00|9170.8|9165.8|9171|9166|9171.3|9166.3|9170.3|9165.3|7
1615578000000|2021-03-12 19:40:00|9170.8|9165.8|9170.3|9165.3|9170.8|9165.8|9169.8|9164.8|7
1615578300000|2021-03-12 19:45:00|9170|9165|9170|9165|9170|9165|9169.5|9164.5|12
1615578600000|2021-03-12 19:50:00|9170.3|9165.3|9168.8|9163.8|9170.3|9165.3|9168.3|9163.3|13
1615578900000|2021-03-12 19:55:00|9169|9164|9170.8|9165.8|9170.8|9165.8|9168.8|9163.8|1464
1615579200000|2021-03-12 20:00:00|9170.5|9165.5|9170.3|9165.3|9171.8|9166.8|9169.8|9164.8|103
1615579500000|2021-03-12 20:05:00|9170.8|9165.8|9169.3|9164.3|9170.8|9165.8|9169|9164|83
1615579800000|2021-03-12 20:10:00|9169|9164|9169.8|9164.8|9170.3|9165.3|9169|9164|84
1615580100000|2021-03-12 20:15:00|9169.3|9164.3|9169.3|9164.3|9169.8|9164.8|9169|9164|44
1615580400000|2021-03-12 20:20:00|9169.5|9164.5|9169.8|9164.8|9169.8|9164.8|9168.8|9163.8|4
1615580700000|2021-03-12 20:25:00|9169.5|9164.5|9168.8|9163.8|9169.8|9164.8|9168.3|9163.3|23
1615581000000|2021-03-12 20:30:00|9168.5|9163.5|9168.5|9163.5|9168.8|9163.8|9168.3|9163.3|16
1615581300000|2021-03-12 20:35:00|9168.3|9163.3|9167.3|9162.3|9168.3|9163.3|9166.3|9161.3|10
1615581600000|2021-03-12 20:40:00|9167|9162|9165.3|9160.3|9167.3|9162.3|9165.3|9160.3|4
1615581900000|2021-03-12 20:45:00|9165|9160|9163.8|9158.8|9165.3|9160.3|9163.8|9158.8|10
1615582200000|2021-03-12 20:50:00|9164|9159|9165.8|9160.8|9165.8|9160.8|9163.8|9158.8|9
1615582500000|2021-03-12 20:55:00|9165.5|9160.5|9163.5|9158.5|9165.5|9160.5|9163|9158|11
1615582800000|2021-03-12 21:00:00|9163.8|9158.8|9165.5|9160.5|9165.5|9160.5|9163.8|9158.8|0
1615583100000|2021-03-12 21:05:00|9165|9160|9165.8|9160.8|9165.8|9160.8|9164.8|9159.8|2
1615583400000|2021-03-12 21:10:00|9165.3|9160.3|9165.8|9160.8|9165.8|9160.8|9165.3|9160.3|0
1615583700000|2021-03-12 21:15:00|9165.5|9160.5|9167.8|9162.8|9168.3|9163.3|9165.5|9160.5|10
1615584300000|2021-03-12 21:25:00|9168|9163|9169.8|9164.8|9170.3|9165.3|9168|9163|8
1615584600000|2021-03-12 21:30:00|9169.5|9164.5|9170.3|9165.3|9170.3|9165.3|9168.5|9163.5|13
1615584900000|2021-03-12 21:35:00|9171.3|9166.3|9170.3|9165.3|9171.3|9166.3|9170.3|9165.3|10
1615585200000|2021-03-12 21:40:00|9171|9166|9171.3|9166.3|9171.3|9166.3|9170.8|9165.8|7
1615585500000|2021-03-12 21:45:00|9172.2|9167.2|9171.2|9166.2|9172.2|9167.2|9171.2|9166.2|4
1615585800000|2021-03-12 21:50:00|9171.5|9166.5|9171|9166|9171.5|9166.5|9171|9166|2
1615586100000|2021-03-12 21:55:00|9170.7|9165.7|9168.8|9159.8|9171.7|9166|9168.8|9159.8|0
1615766400000|2021-03-15 00:00:00|9171|9166|9167.8|9162.8|9171.3|9166.3|9167|9162|38
1615766700000|2021-03-15 00:05:00|9168|9163|9167.8|9162.8|9168.3|9163.3|9167.3|9162.3|118
1615767000000|2021-03-15 00:10:00|9168|9163|9168.3|9163.3|9169|9164|9167.3|9162.3|26
1615767300000|2021-03-15 00:15:00|9168|9163|9166.3|9161.3|9168.5|9163.5|9166.3|9161.3|69
1615767600000|2021-03-15 00:20:00|9166.8|9161.8|9166.3|9161.3|9167.8|9162.8|9166.3|9161.3|20
1615767900000|2021-03-15 00:25:00|9166|9161|9166.8|9161.8|9167.3|9162.3|9165.5|9160.5|16
1615768200000|2021-03-15 00:30:00|9167|9162|9165.3|9160.3|9167.3|9162.3|9164.8|9159.8|26
1615768500000|2021-03-15 00:35:00|9165|9160|9166.3|9161.3|9167.8|9162.8|9165|9160|19
1615768800000|2021-03-15 00:40:00|9166|9161|9164.8|9159.8|9166.3|9161.3|9164.3|9159.3|11
1615769100000|2021-03-15 00:45:00|9165|9160|9165.3|9160.3|9166|9161|9164.5|9159.5|10
1615769400000|2021-03-15 00:50:00|9165.5|9160.5|9168.3|9163.3|9168.8|9163.8|9165.3|9160.3|38
1615769700000|2021-03-15 00:55:00|9168.8|9163.8|9168.5|9163.5|9169.8|9164.8|9167.5|9162.5|34
1615770000000|2021-03-15 01:00:00|9168.8|9163.8|9166.5|9161.5|9169.5|9164.5|9166.5|9161.5|16
1615770300000|2021-03-15 01:05:00|9166.8|9161.8|9166.8|9161.8|9166.8|9161.8|9165.3|9160.3|22
1615770600000|2021-03-15 01:10:00|9166.5|9161.5|9164.8|9159.8|9167|9162|9164.3|9159.3|50
1615770900000|2021-03-15 01:15:00|9164.5|9159.5|9161.3|9156.3|9164.8|9159.8|9161.3|9156.3|93
1615771200000|2021-03-15 01:20:00|9161|9156|9162.3|9157.3|9162.3|9157.3|9160.8|9155.8|264
1615771500000|2021-03-15 01:25:00|9161.8|9156.8|9157.8|9152.8|9162.5|9157.5|9157.8|9152.8|74
1615771800000|2021-03-15 01:30:00|9158.3|9153.3|9158.3|9153.3|9160|9155|9156.3|9151.3|166
1615772100000|2021-03-15 01:35:00|9158.8|9153.8|9160.3|9155.3|9160.3|9155.3|9158.3|9153.3|46
1615772400000|2021-03-15 01:40:00|9160.5|9155.5|9162|9157|9162.8|9157.8|9160|9155|29
1615772700000|2021-03-15 01:45:00|9162.3|9157.3|9162.3|9157.3|9162.8|9157.8|9160.3|9155.3|18
1615773000000|2021-03-15 01:50:00|9162|9157|9163.8|9158.8|9163.8|9158.8|9161.3|9156.3|21
1615773300000|2021-03-15 01:55:00|9163.5|9158.5|9164.3|9159.3|9164.8|9159.8|9163.3|9158.3|46
1615773600000|2021-03-15 02:00:00|9164.5|9159.5|9161.8|9156.8|9165.3|9160.3|9161.8|9156.8|19
1615773900000|2021-03-15 02:05:00|9162|9157|9163.3|9158.3|9163.8|9158.8|9161.8|9156.8|102
1615774200000|2021-03-15 02:10:00|9163.5|9158.5|9163.8|9158.8|9164.3|9159.3|9163.3|9158.3|29
1615774500000|2021-03-15 02:15:00|9163.5|9158.5|9168.3|9163.3|9169.3|9164.3|9163.5|9158.5|248
1615774800000|2021-03-15 02:20:00|9168.5|9163.5|9169.8|9164.8|9170.3|9165.3|9168.3|9163.3|101
1615775100000|2021-03-15 02:25:00|9169.5|9164.5|9173.8|9168.8|9174.3|9169.3|9169.3|9164.3|67
1615775400000|2021-03-15 02:30:00|9173.5|9168.5|9171.3|9166.3|9173.8|9168.8|9171.3|9166.3|42
1615775700000|2021-03-15 02:35:00|9171.5|9166.5|9174.8|9169.8|9175.3|9170.3|9171.3|9166.3|259
1615776000000|2021-03-15 02:40:00|9174.5|9169.5|9173.8|9168.8|9174.8|9169.8|9173.3|9168.3|89
1615776300000|2021-03-15 02:45:00|9173.5|9168.5|9173.8|9168.8|9175.8|9170.8|9173.3|9168.3|31
1615776600000|2021-03-15 02:50:00|9174|9169|9172.3|9167.3|9174|9169|9172.3|9167.3|129
1615776900000|2021-03-15 02:55:00|9172.5|9167.5|9173.3|9168.3|9173.3|9168.3|9172|9167|19
1615777200000|2021-03-15 03:00:00|9173|9168|9171.8|9166.8|9173.3|9168.3|9171.8|9166.8|20
1615777500000|2021-03-15 03:05:00|9172|9167|9172.8|9167.8|9174.3|9169.3|9171.3|9166.3|29
1615777800000|2021-03-15 03:10:00|9172.5|9167.5|9172.8|9167.8|9173.3|9168.3|9171.8|9166.8|19
1615778100000|2021-03-15 03:15:00|9172.3|9167.3|9173.3|9168.3|9173.8|9168.8|9171.3|9166.3|38
1615778400000|2021-03-15 03:20:00|9173.5|9168.5|9172.8|9167.8|9174.3|9169.3|9172.8|9167.8|18
1615778700000|2021-03-15 03:25:00|9173|9168|9173.3|9168.3|9173.8|9168.8|9172.8|9167.8|21
1615779000000|2021-03-15 03:30:00|9173|9168|9171.3|9166.3|9173.8|9168.8|9171.3|9166.3|16
1615779300000|2021-03-15 03:35:00|9171.5|9166.5|9171.5|9166.5|9172.3|9167.3|9170.8|9165.8|22
1615779600000|2021-03-15 03:40:00|9171.3|9166.3|9170.8|9165.8|9171.3|9166.3|9170.3|9165.3|30
1615779900000|2021-03-15 03:45:00|9171|9166|9171|9166|9171.8|9166.8|9170.8|9165.8|9
1615780200000|2021-03-15 03:50:00|9171.3|9166.3|9170.3|9165.3|9171.3|9166.3|9170.3|9165.3|20
1615780500000|2021-03-15 03:55:00|9169.8|9164.8|9169.8|9164.8|9170.8|9165.8|9169.8|9164.8|8
1615780800000|2021-03-15 04:00:00|9170|9165|9170.8|9165.8|9170.8|9165.8|9169.8|9164.8|14
1615781100000|2021-03-15 04:05:00|9170.5|9165.5|9171.8|9166.8|9171.8|9166.8|9170.5|9165.5|11
1615781400000|2021-03-15 04:10:00|9172|9167|9171.3|9166.3|9172.3|9167.3|9171.3|9166.3|9
1615781700000|2021-03-15 04:15:00|9171.5|9166.5|9171.3|9166.3|9172|9167|9170.8|9165.8|19
1615782000000|2021-03-15 04:20:00|9171.5|9166.5|9171.2|9166.2|9171.8|9166.8|9170.8|9165.8|10
1615782300000|2021-03-15 04:25:00|9171.3|9166.3|9170.8|9165.8|9171.3|9166.3|9170.8|9165.8|6
1615782600000|2021-03-15 04:30:00|9170.5|9165.5|9170.8|9165.8|9171.3|9166.3|9170.3|9165.3|5
1615782900000|2021-03-15 04:35:00|9170.7|9165.7|9172.5|9167.5|9172.8|9167.8|9170.3|9165.3|36
1615783200000|2021-03-15 04:40:00|9172.7|9167.7|9173.3|9168.3|9173.8|9168.8|9172.7|9167.7|46
1615783500000|2021-03-15 04:45:00|9173|9168|9174.5|9169.5|9174.7|9169.7|9173|9168|7
1615783800000|2021-03-15 04:50:00|9174.7|9169.7|9174.8|9169.8|9175.2|9170.2|9174.2|9169.2|21
1615784100000|2021-03-15 04:55:00|9174.7|9169.7|9175.2|9170.2|9175.7|9170.7|9174.2|9169.2|27
1615784400000|2021-03-15 05:00:00|9175.7|9170.7|9176.2|9171.2|9176.7|9171.7|9174.7|9169.7|37
1615784700000|2021-03-15 05:05:00|9176.7|9171.7|9176.2|9171.2|9176.7|9171.7|9176|9171|9
1615785000000|2021-03-15 05:10:00|9176.5|9171.5|9176.7|9171.7|9177.2|9172.2|9175.7|9170.7|14
1615785300000|2021-03-15 05:15:00|9177|9172|9178.2|9173.2|9178.7|9173.7|9177|9172|500
1615785600000|2021-03-15 05:20:00|9178.3|9173.3|9180.7|9175.7|9180.7|9175.7|9178.2|9173.2|73
1615785900000|2021-03-15 05:25:00|9180.5|9175.5|9181.2|9176.2|9181.7|9176.7|9180|9175|37
1615786200000|2021-03-15 05:30:00|9181|9176|9182.7|9177.7|9182.7|9177.7|9180.7|9175.7|118
1615786500000|2021-03-15 05:35:00|9182.5|9177.5|9185.2|9180.2|9185.7|9180.7|9182.2|9177.2|113
1615786800000|2021-03-15 05:40:00|9185.5|9180.5|9182.7|9177.7|9185.5|9180.5|9182.2|9177.2|39
1615787100000|2021-03-15 05:45:00|9183|9178|9184.2|9179.2|9184.7|9179.7|9182.7|9177.7|151
1615787400000|2021-03-15 05:50:00|9184.5|9179.5|9182.7|9177.7|9184.7|9179.7|9182.2|9177.2|97
1615787700000|2021-03-15 05:55:00|9182.5|9177.5|9184.2|9179.2|9184.7|9179.7|9182|9177|36
1615788000000|2021-03-15 06:00:00|9184.5|9179.5|9185.7|9180.7|9186|9181|9183.2|9178.2|97
1615788300000|2021-03-15 06:05:00|9186|9181|9187.7|9182.7|9188.2|9183.2|9185.5|9180.5|118
1615788600000|2021-03-15 06:10:00|9187.5|9182.5|9187.2|9182.2|9187.7|9182.7|9185.7|9180.7|68
1615788900000|2021-03-15 06:15:00|9186.7|9181.7|9187.7|9182.7|9189.2|9184.2|9186.7|9181.7|67
1615789200000|2021-03-15 06:20:00|9188|9183|9186.2|9181.2|9188.7|9183.7|9186|9181|39
1615789500000|2021-03-15 06:25:00|9186|9181|9184.2|9179.2|9186.2|9181.2|9183.7|9178.7|14
1615789800000|2021-03-15 06:30:00|9183.7|9178.7|9182.7|9177.7|9184.2|9179.2|9182.2|9177.2|120
1615790100000|2021-03-15 06:35:00|9182.5|9177.5|9184.5|9179.5|9184.7|9179.7|9182.2|9177.2|107
1615790400000|2021-03-15 06:40:00|9184.2|9179.2|9186.2|9181.2|9186.2|9181.2|9183.2|9178.2|29
1615790700000|2021-03-15 06:45:00|9186|9181|9186.7|9181.7|9187.2|9182.2|9185.2|9180.2|13
1615791000000|2021-03-15 06:50:00|9187|9182|9181.7|9176.7|9187.2|9182.2|9181.2|9176.2|10
1615791300000|2021-03-15 06:55:00|9181.5|9176.5|9181.2|9176.2|9182|9177|9180.5|9175.5|51
1615791600000|2021-03-15 07:00:00|9181|9176|9179.7|9174.7|9182.7|9177.7|9179.2|9174.2|106
1615791900000|2021-03-15 07:05:00|9179.2|9174.2|9181.7|9176.7|9183.2|9178.2|9179.2|9174.2|75
1615792200000|2021-03-15 07:10:00|9182|9177|9185.2|9180.2|9185.2|9180.2|9182|9177|42
1615792500000|2021-03-15 07:15:00|9184.7|9179.7|9183.7|9178.7|9185.7|9180.7|9183.7|9178.7|72
1615792800000|2021-03-15 07:20:00|9183.5|9178.5|9185.2|9180.2|9186|9181|9182.5|9177.5|50
1615793100000|2021-03-15 07:25:00|9185.5|9180.5|9186.2|9181.2|9187.2|9182.2|9185.5|9180.5|52
1615793400000|2021-03-15 07:30:00|9186|9181|9180.7|9175.7|9186.5|9181.5|9180.5|9175.5|135
1615793700000|2021-03-15 07:35:00|9180.5|9175.5|9182.7|9177.7|9183.2|9178.2|9179.7|9174.7|45
1615794000000|2021-03-15 07:40:00|9183|9178|9183.7|9178.7|9184|9179|9180.7|9175.7|18
1615794300000|2021-03-15 07:45:00|9183.2|9178.2|9187.7|9182.7|9188.2|9183.2|9183.2|9178.2|266
1615794600000|2021-03-15 07:50:00|9188|9183|9185.7|9180.7|9188.7|9183.7|9184.5|9179.5|45
1615794900000|2021-03-15 07:55:00|9186|9181|9186.7|9181.7|9187.5|9182.5|9185.2|9180.2|34
1615795200000|2021-03-15 08:00:00|9186.5|9181.5|9182.2|9177.2|9187.2|9182.2|9181.5|9176.5|117
1615795500000|2021-03-15 08:05:00|9182.5|9177.5|9178.2|9173.2|9182.7|9177.7|9175.5|9170.5|269
1615795800000|2021-03-15 08:10:00|9178|9173|9177.2|9172.2|9178.7|9173.7|9176.7|9171.7|30
1615796100000|2021-03-15 08:15:00|9176.8|9171.8|9181.2|9176.2|9181.2|9176.2|9176.8|9171.8|44
1615796400000|2021-03-15 08:20:00|9181|9176|9181.2|9176.2|9182.7|9177.7|9180.2|9175.2|29
1615796700000|2021-03-15 08:25:00|9181.5|9176.5|9178.7|9173.7|9181.5|9176.5|9178|9173|45
1615797000000|2021-03-15 08:30:00|9179|9174|9180.2|9175.2|9180.2|9175.2|9177|9172|72
1615797300000|2021-03-15 08:35:00|9180|9175|9177.7|9172.7|9181.2|9176.2|9177.5|9172.5|80
1615797600000|2021-03-15 08:40:00|9178.2|9173.2|9175.2|9170.2|9179|9174|9174.7|9169.7|155
1615797900000|2021-03-15 08:45:00|9175|9170|9174.7|9169.7|9176.2|9171.2|9173.2|9168.2|35
1615798200000|2021-03-15 08:50:00|9175|9170|9172.7|9167.7|9175.7|9170.7|9171.8|9166.8|101
1615798500000|2021-03-15 08:55:00|9173|9168|9173.7|9168.7|9176|9171|9172.7|9167.7|50
1615798800000|2021-03-15 09:00:00|9174.2|9169.2|9173.7|9168.7|9174.2|9169.2|9171.8|9166.8|39
1615799100000|2021-03-15 09:05:00|9174|9169|9177|9172|9177.2|9172.2|9172.2|9167.2|444
1615799400000|2021-03-15 09:10:00|9177.2|9172.2|9177.2|9172.2|9179.2|9174.2|9175.7|9170.7|145
1615799700000|2021-03-15 09:15:00|9177|9172|9179.2|9174.2|9180.2|9175.2|9175.7|9170.7|99
1615800000000|2021-03-15 09:20:00|9179.5|9174.5|9175.7|9170.7|9180|9175|9175.7|9170.7|36
1615800300000|2021-03-15 09:25:00|9176|9171|9174.2|9169.2|9176.7|9171.7|9174.2|9169.2|132
1615800600000|2021-03-15 09:30:00|9173.7|9168.7|9173.7|9168.7|9174.5|9169.5|9172.2|9167.2|170
1615800900000|2021-03-15 09:35:00|9174|9169|9177.7|9172.7|9178.2|9173.2|9173.7|9168.7|35
1615801200000|2021-03-15 09:40:00|9177.5|9172.5|9178.7|9173.7|9180|9175|9177.2|9172.2|49
1615801500000|2021-03-15 09:45:00|9178.5|9173.5|9182.2|9177.2|9183.7|9178.7|9178.5|9173.5|375
1615801800000|2021-03-15 09:50:00|9182.7|9177.7|9180.2|9175.2|9182.7|9177.7|9179.2|9174.2|82
1615802100000|2021-03-15 09:55:00|9179.7|9174.7|9181.7|9176.7|9181.7|9176.7|9179|9174|51
1615802400000|2021-03-15 10:00:00|9181.5|9176.5|9182.5|9177.5|9183.2|9178.2|9181.2|9176.2|32
1615802700000|2021-03-15 10:05:00|9182.2|9177.2|9184.7|9179.7|9185.7|9180.7|9182.2|9177.2|406
1615803000000|2021-03-15 10:10:00|9184.5|9179.5|9183.2|9178.2|9184.7|9179.7|9183.2|9178.2|54
1615803300000|2021-03-15 10:15:00|9183.5|9178.5|9186.5|9181.5|9186.7|9181.7|9183.5|9178.5|25
1615803600000|2021-03-15 10:20:00|9186.7|9181.7|9183.2|9178.2|9186.7|9181.7|9183.2|9178.2|23
1615803900000|2021-03-15 10:25:00|9183.5|9178.5|9184.7|9179.7|9184.7|9179.7|9183.2|9178.2|29
1615804200000|2021-03-15 10:30:00|9184.5|9179.5|9184|9179|9185.2|9180.2|9183.2|9178.2|23
1615804500000|2021-03-15 10:35:00|9183.7|9178.7|9181.2|9176.2|9184.7|9179.7|9181.2|9176.2|49
1615804800000|2021-03-15 10:40:00|9181.5|9176.5|9182.2|9177.2|9182.7|9177.7|9180.7|9175.7|45
1615805100000|2021-03-15 10:45:00|9182.5|9177.5|9180.7|9175.7|9182.7|9177.7|9179.7|9174.7|81
1615805400000|2021-03-15 10:50:00|9180.5|9175.5|9180.7|9175.7|9181.7|9176.7|9180|9175|25
1615805700000|2021-03-15 10:55:00|9180.5|9175.5|9180.2|9175.2|9181.2|9176.2|9180|9175|78
1615806000000|2021-03-15 11:00:00|9180|9175|9180.7|9175.7|9181.7|9176.7|9180|9175|21
1615806300000|2021-03-15 11:05:00|9180.5|9175.5|9180.5|9175.5|9181.7|9176.7|9180.2|9175.2|24
1615806600000|2021-03-15 11:10:00|9180.2|9175.2|9179.2|9174.2|9181.5|9176.5|9178.5|9173.5|50
1615806900000|2021-03-15 11:15:00|9179|9174|9179.2|9174.2|9179.7|9174.7|9178.2|9173.2|33
1615807200000|2021-03-15 11:20:00|9179|9174|9180.7|9175.7|9181.2|9176.2|9178.7|9173.7|38
1615807500000|2021-03-15 11:25:00|9180.5|9175.5|9180|9175|9181.2|9176.2|9179.2|9174.2|41
1615807800000|2021-03-15 11:30:00|9180.2|9175.2|9184.5|9179.5|9184.7|9179.7|9180.2|9175.2|36
1615808100000|2021-03-15 11:35:00|9184.2|9179.2|9183.7|9178.7|9184.5|9179.5|9182.2|9177.2|12
1615808400000|2021-03-15 11:40:00|9184|9179|9182.2|9177.2|9184.7|9179.7|9182.2|9177.2|25
1615808700000|2021-03-15 11:45:00|9182.5|9177.5|9184.2|9179.2|9184.7|9179.7|9181.7|9176.7|32
1615809000000|2021-03-15 11:50:00|9184|9179|9187.5|9182.5|9187.7|9182.7|9183|9178|27
1615809300000|2021-03-15 11:55:00|9187.2|9182.2|9187.7|9182.7|9189.2|9184.2|9186.7|9181.7|48
1615809600000|2021-03-15 12:00:00|9188.2|9183.2|9184.2|9179.2|9189.2|9184.2|9184.2|9179.2|87
1615809900000|2021-03-15 12:05:00|9184.5|9179.5|9184|9179|9184.7|9179.7|9182.7|9177.7|77
1615810200000|2021-03-15 12:10:00|9184.2|9179.2|9183.7|9178.7|9184.7|9179.7|9183.2|9178.2|93
1615810500000|2021-03-15 12:15:00|9184.2|9179.2|9183|9178|9184.2|9179.2|9181.5|9176.5|30
1615810800000|2021-03-15 12:20:00|9183.2|9178.2|9182|9177|9183.2|9178.2|9180|9175|48
1615811100000|2021-03-15 12:25:00|9182.2|9177.2|9185|9180|9185.2|9180.2|9181.7|9176.7|113
1615811400000|2021-03-15 12:30:00|9185.2|9180.2|9187.5|9182.5|9188.7|9183.7|9184.7|9179.7|116
1615811700000|2021-03-15 12:35:00|9187.7|9182.7|9188.2|9183.2|9188.2|9183.2|9184.7|9179.7|61
1615812000000|2021-03-15 12:40:00|9188.5|9183.5|9187.5|9182.5|9188.7|9183.7|9185.5|9180.5|65
1615812300000|2021-03-15 12:45:00|9187.2|9182.2|9188|9183|9189.2|9184.2|9186.2|9181.2|73
1615812600000|2021-03-15 12:50:00|9188.2|9183.2|9186|9181|9188.2|9183.2|9185.7|9180.7|38
1615812900000|2021-03-15 12:55:00|9185.7|9180.7|9185.2|9180.2|9186|9181|9183.7|9178.7|54
1615813200000|2021-03-15 13:00:00|9185.5|9180.5|9188.7|9183.7|9189.2|9184.2|9184.7|9179.7|70
1615813500000|2021-03-15 13:05:00|9188.5|9183.5|9188|9183|9188.7|9183.7|9185.7|9180.7|65
1615813800000|2021-03-15 13:10:00|9187.7|9182.7|9189.7|9184.7|9191.7|9186.7|9186|9181|150
1615814100000|2021-03-15 13:15:00|9189.2|9184.2|9189.7|9184.7|9190|9185|9187.5|9182.5|36
1615814400000|2021-03-15 13:20:00|9189.2|9184.2|9190.7|9185.7|9190.7|9185.7|9188.7|9183.7|41
1615814700000|2021-03-15 13:25:00|9190.5|9185.5|9189.2|9184.2|9191.2|9186.2|9189.2|9184.2|36
1615815000000|2021-03-15 13:30:00|9189.5|9184.5|9187.2|9182.2|9190.2|9185.2|9186.7|9181.7|159
1615815300000|2021-03-15 13:35:00|9187.5|9182.5|9184.7|9179.7|9188.2|9183.2|9183.7|9178.7|113
1615815600000|2021-03-15 13:40:00|9184.5|9179.5|9184.2|9179.2|9186.2|9181.2|9184|9179|34
1615815900000|2021-03-15 13:45:00|9184.5|9179.5|9185.7|9180.7|9186|9181|9183.5|9178.5|47
1615816200000|2021-03-15 13:50:00|9186|9181|9189|9184|9189.2|9184.2|9184.5|9179.5|46
1615816500000|2021-03-15 13:55:00|9189.2|9184.2|9189.2|9184.2|9191.2|9186.2|9187.2|9182.2|35
1615816800000|2021-03-15 14:00:00|9189.5|9184.5|9187.5|9182.5|9189.7|9184.7|9186.7|9181.7|28
1615817100000|2021-03-15 14:05:00|9187.2|9182.2|9189|9184|9190.2|9185.2|9187.2|9182.2|70
1615817400000|2021-03-15 14:10:00|9188.7|9183.7|9186.7|9181.7|9189.7|9184.7|9186.2|9181.2|96
1615817700000|2021-03-15 14:15:00|9187|9182|9186.2|9181.2|9188.2|9183.2|9185.2|9180.2|39
1615818000000|2021-03-15 14:20:00|9186.7|9181.7|9190.2|9185.2|9192|9187|9186.2|9181.2|64
1615818300000|2021-03-15 14:25:00|9190.5|9185.5|9190.7|9185.7|9190.7|9185.7|9189|9184|36
1615818600000|2021-03-15 14:30:00|9190.5|9185.5|9192.2|9187.2|9193.7|9188.7|9189.2|9184.2|94
1615818900000|2021-03-15 14:35:00|9192.5|9187.5|9191.5|9186.5|9193.7|9188.7|9191|9186|49
1615819200000|2021-03-15 14:40:00|9191.7|9186.7|9192.2|9187.2|9192.5|9187.5|9190.2|9185.2|22
1615819500000|2021-03-15 14:45:00|9192|9187|9191.2|9186.2|9192.7|9187.7|9190.2|9185.2|36
1615819800000|2021-03-15 14:50:00|9191.5|9186.5|9187|9182|9191.7|9186.7|9186.5|9181.5|33
1615820100000|2021-03-15 14:55:00|9187.2|9182.2|9187.2|9182.2|9187.2|9182.2|9184.7|9179.7|28
1615820400000|2021-03-15 15:00:00|9187|9182|9185.2|9180.2|9189.2|9184.2|9185|9180|80
1615820700000|2021-03-15 15:05:00|9185|9180|9184|9179|9185.2|9180.2|9183.2|9178.2|55
1615821000000|2021-03-15 15:10:00|9183.7|9178.7|9184.7|9179.7|9184.7|9179.7|9182.7|9177.7|37
1615821300000|2021-03-15 15:15:00|9184.5|9179.5|9184.2|9179.2|9186.2|9181.2|9183.7|9178.7|19
1615821600000|2021-03-15 15:20:00|9184|9179|9185.5|9180.5|9186.5|9181.5|9183.7|9178.7|57
1615821900000|2021-03-15 15:25:00|9185.2|9180.2|9188.5|9183.5|9189.2|9184.2|9185.2|9180.2|37
1615822200000|2021-03-15 15:30:00|9188.2|9183.2|9196.5|9191.5|9196.7|9191.7|9188.2|9183.2|151
1615822500000|2021-03-15 15:35:00|9196.2|9191.2|9195.2|9190.2|9199.7|9194.7|9194.7|9189.7|169
1615822800000|2021-03-15 15:40:00|9195.5|9190.5|9193.2|9188.2|9196.2|9191.2|9191.5|9186.5|66
1615823100000|2021-03-15 15:45:00|9193.5|9188.5|9193.5|9188.5|9195.5|9190.5|9192.2|9187.2|43
1615823400000|2021-03-15 15:50:00|9193.7|9188.7|9190.2|9185.2|9195.7|9190.7|9190|9185|35
1615823700000|2021-03-15 15:55:00|9190|9185|9194.2|9189.2|9195.2|9190.2|9189.5|9184.5|148
1615824000000|2021-03-15 16:00:00|9194.5|9189.5|9190.2|9185.2|9194.5|9189.5|9190.2|9185.2|65
1615824300000|2021-03-15 16:05:00|9190|9185|9188.7|9183.7|9191.2|9186.2|9187.7|9182.7|60
1615824600000|2021-03-15 16:10:00|9188.5|9183.5|9184.7|9179.7|9188.7|9183.7|9184.5|9179.5|62
1615824900000|2021-03-15 16:15:00|9185|9180|9184.7|9179.7|9185.5|9180.5|9184|9179|31
1615825200000|2021-03-15 16:20:00|9184.5|9179.5|9180.5|9175.5|9184.7|9179.7|9179.7|9174.7|244
1615825500000|2021-03-15 16:25:00|9180.7|9175.7|9179.7|9174.7|9180.7|9175.7|9178.2|9173.2|117
1615825800000|2021-03-15 16:30:00|9180|9175|9181|9176|9181.2|9176.2|9179.2|9174.2|95
1615826100000|2021-03-15 16:35:00|9181.2|9176.2|9183|9178|9183.2|9178.2|9180.7|9175.7|16
1615826400000|2021-03-15 16:40:00|9182.7|9177.7|9183.5|9178.5|9183.7|9178.7|9182.2|9177.2|28
1615826700000|2021-03-15 16:45:00|9183.2|9178.2|9183.7|9178.7|9184.2|9179.2|9182.2|9177.2|42
1615827000000|2021-03-15 16:50:00|9184|9179|9185.2|9180.2|9185.2|9180.2|9183.2|9178.2|20
1615827300000|2021-03-15 16:55:00|9185|9180|9187.7|9182.7|9188.2|9183.2|9183.5|9178.5|280
1615827600000|2021-03-15 17:00:00|9187.5|9182.5|9187.2|9182.2|9188.7|9183.7|9187.2|9182.2|20
1615827900000|2021-03-15 17:05:00|9187|9182|9187.7|9182.7|9188.2|9183.2|9187|9182|48
1615828200000|2021-03-15 17:10:00|9188|9183|9189.2|9184.2|9189.2|9184.2|9187.2|9182.2|46
1615828500000|2021-03-15 17:15:00|9189|9184|9187.2|9182.2|9189.7|9184.7|9186.7|9181.7|45
1615828800000|2021-03-15 17:20:00|9187|9182|9185.5|9180.5|9187.2|9182.2|9185.2|9180.2|21
1615829100000|2021-03-15 17:25:00|9185.2|9180.2|9184.2|9179.2|9185.2|9180.2|9183.7|9178.7|25
1615829400000|2021-03-15 17:30:00|9184.7|9179.7|9185.2|9180.2|9185.2|9180.2|9184.2|9179.2|35
1615829700000|2021-03-15 17:35:00|9185|9180|9186.5|9181.5|9186.7|9181.7|9184.7|9179.7|5
1615830000000|2021-03-15 17:40:00|9186.2|9181.2|9183.7|9178.7|9186.2|9181.2|9183.7|9178.7|4
1615830300000|2021-03-15 17:45:00|9184|9179|9184.2|9179.2|9184.7|9179.7|9183.2|9178.2|129
1615830600000|2021-03-15 17:50:00|9184|9179|9183.2|9178.2|9184.2|9179.2|9182.7|9177.7|8
1615830900000|2021-03-15 17:55:00|9183|9178|9184.7|9179.7|9185.2|9180.2|9182.7|9177.7|62
1615831200000|2021-03-15 18:00:00|9184.5|9179.5|9182.5|9177.5|9184.7|9179.7|9182|9177|12
1615831500000|2021-03-15 18:05:00|9182.2|9177.2|9182.5|9177.5|9183.5|9178.5|9182.2|9177.2|18
1615831800000|2021-03-15 18:10:00|9182.2|9177.2|9181.7|9176.7|9182.7|9177.7|9181.7|9176.7|7
1615832100000|2021-03-15 18:15:00|9182|9177|9182.2|9177.2|9182.7|9177.7|9181|9176|20
1615832400000|2021-03-15 18:20:00|9182|9177|9182.7|9177.7|9182.7|9177.7|9181|9176|6
1615832700000|2021-03-15 18:25:00|9182.5|9177.5|9183.2|9178.2|9183.2|9178.2|9182.2|9177.2|10
1615833000000|2021-03-15 18:30:00|9183.5|9178.5|9184|9179|9184.2|9179.2|9183|9178|16
1615833300000|2021-03-15 18:35:00|9184.2|9179.2|9182.7|9177.7|9184.2|9179.2|9182.5|9177.5|26
1615833600000|2021-03-15 18:40:00|9182.5|9177.5|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|32
1615833900000|2021-03-15 18:45:00|9182.7|9177.7|9182.7|9177.7|9182.7|9177.7|9181.7|9176.7|44
1615834200000|2021-03-15 18:50:00|9182.5|9177.5|9183.7|9178.7|9184.7|9179.7|9182.2|9177.2|166
1615834500000|2021-03-15 18:55:00|9184.2|9179.2|9186.2|9181.2|9186.7|9181.7|9184.2|9179.2|209
1615834800000|2021-03-15 19:00:00|9186.7|9181.7|9187.2|9182.2|9187.2|9182.2|9185.7|9180.7|507
1615835100000|2021-03-15 19:05:00|9187.5|9182.5|9186.7|9181.7|9187.5|9182.5|9185.7|9180.7|104
1615835400000|2021-03-15 19:10:00|9187.2|9182.2|9188.2|9183.2|9188.7|9183.7|9187.2|9182.2|242
1615835700000|2021-03-15 19:15:00|9188.5|9183.5|9188.7|9183.7|9189.2|9184.2|9188|9183|173
1615836000000|2021-03-15 19:20:00|9189|9184|9189.5|9184.5|9189.7|9184.7|9188.7|9183.7|217
1615836300000|2021-03-15 19:25:00|9189.2|9184.2|9190|9185|9190.5|9185.5|9189.2|9184.2|232
1615836600000|2021-03-15 19:30:00|9190.2|9185.2|9189|9184|9190.2|9185.2|9188.5|9183.5|252
1615836900000|2021-03-15 19:35:00|9189.2|9184.2|9187.5|9182.5|9189.2|9184.2|9187.2|9182.2|192
1615837200000|2021-03-15 19:40:00|9187.2|9182.2|9185.7|9180.7|9187.7|9182.7|9185.7|9180.7|248
1615837500000|2021-03-15 19:45:00|9186|9181|9185.5|9180.5|9186.2|9181.2|9185.2|9180.2|216
1615837800000|2021-03-15 19:50:00|9185.7|9180.7|9185.5|9180.5|9186.7|9181.7|9184.7|9179.7|251
1615838100000|2021-03-15 19:55:00|9185.2|9180.2|9183.2|9178.2|9185.2|9180.2|9183.2|9178.2|373
1615838400000|2021-03-15 20:00:00|9183.5|9178.5|9181.7|9176.7|9183.7|9178.7|9181.2|9176.2|188
1615838700000|2021-03-15 20:05:00|9182.2|9177.2|9181.7|9176.7|9182.2|9177.2|9181.7|9176.7|20
1615839000000|2021-03-15 20:10:00|9182|9177|9181.2|9176.2|9182|9177|9181.2|9176.2|22
1615839300000|2021-03-15 20:15:00|9181.5|9176.5|9182.7|9177.7|9183.2|9178.2|9181.2|9176.2|11
1615839600000|2021-03-15 20:20:00|9183|9178|9183.2|9178.2|9183.5|9178.5|9182.2|9177.2|22
1615839900000|2021-03-15 20:25:00|9183.5|9178.5|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|0
1615840200000|2021-03-15 20:30:00|9183.7|9178.7|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|8
1615840500000|2021-03-15 20:35:00|9183.7|9178.7|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|5
1615840800000|2021-03-15 20:40:00|9183.2|9178.2|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|11
1615841100000|2021-03-15 20:45:00|9184.2|9179.2|9184.5|9179.5|9184.7|9179.7|9183.7|9178.7|21
1615841400000|2021-03-15 20:50:00|9184.2|9179.2|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|5
1615841700000|2021-03-15 20:55:00|9183|9178|9181.7|9176.7|9183.5|9178.5|9181.7|9176.7|24
1615852800000|2021-03-16 00:00:00|9185.5|9180.5|9185.2|9180.2|9187|9182|9185|9180|57
1615853100000|2021-03-16 00:05:00|9185.5|9180.5|9185|9180|9185.7|9180.7|9184.2|9179.2|19
1615853400000|2021-03-16 00:10:00|9185.2|9180.2|9183.7|9178.7|9185.5|9180.5|9183.5|9178.5|8
1615853700000|2021-03-16 00:15:00|9183.5|9178.5|9183.2|9178.2|9184|9179|9183|9178|11
1615854000000|2021-03-16 00:20:00|9183.5|9178.5|9186.2|9181.2|9186.5|9181.5|9183.5|9178.5|24
1615854300000|2021-03-16 00:25:00|9186.5|9181.5|9186.2|9181.2|9187.2|9182.2|9186|9181|8
1615854600000|2021-03-16 00:30:00|9186|9181|9187.7|9182.7|9188.2|9183.2|9186|9181|18
1615854900000|2021-03-16 00:35:00|9188|9183|9188.2|9183.2|9188.7|9183.7|9187.2|9182.2|46
1615855200000|2021-03-16 00:40:00|9188|9183|9187|9182|9188.2|9183.2|9186.7|9181.7|12
1615855500000|2021-03-16 00:45:00|9187.2|9182.2|9187.7|9182.7|9188|9183|9186.7|9181.7|6
1615855800000|2021-03-16 00:50:00|9188|9183|9189|9184|9189.2|9184.2|9187.7|9182.7|21
1615856100000|2021-03-16 00:55:00|9189.2|9184.2|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|223
1615856400000|2021-03-16 01:00:00|9191.2|9186.2|9190|9185|9191.2|9186.2|9189.7|9184.7|44
1615856700000|2021-03-16 01:05:00|9190.2|9185.2|9188.5|9183.5|9190.2|9185.2|9188.2|9183.2|44
1615857000000|2021-03-16 01:10:00|9188.2|9183.2|9188.5|9183.5|9189.7|9184.7|9188.2|9183.2|4
1615857300000|2021-03-16 01:15:00|9188.2|9183.2|9186.5|9181.5|9188.5|9183.5|9186.2|9181.2|22
1615857600000|2021-03-16 01:20:00|9186.7|9181.7|9186.2|9181.2|9187.2|9182.2|9185.2|9180.2|58
1615857900000|2021-03-16 01:25:00|9186|9181|9186.2|9181.2|9187.2|9182.2|9185.7|9180.7|8
1615858200000|2021-03-16 01:30:00|9186|9181|9186.7|9181.7|9187.2|9182.2|9185.7|9180.7|11
1615858500000|2021-03-16 01:35:00|9186.5|9181.5|9185.7|9180.7|9187.2|9182.2|9185.7|9180.7|2
1615858800000|2021-03-16 01:40:00|9186|9181|9186.7|9181.7|9186.7|9181.7|9185.5|9180.5|6
1615859100000|2021-03-16 01:45:00|9186.5|9181.5|9185.2|9180.2|9186.7|9181.7|9185.2|9180.2|6
1615859400000|2021-03-16 01:50:00|9185.5|9180.5|9186.2|9181.2|9186.2|9181.2|9184.7|9179.7|1
1615859700000|2021-03-16 01:55:00|9186|9181|9187.7|9182.7|9187.7|9182.7|9185.7|9180.7|12
1615860000000|2021-03-16 02:00:00|9187.2|9182.2|9189.2|9184.2|9189.7|9184.7|9187.2|9182.2|12
1615860300000|2021-03-16 02:05:00|9189.5|9184.5|9188.7|9183.7|9189.5|9184.5|9188.2|9183.2|12
1615860600000|2021-03-16 02:10:00|9188.5|9183.5|9190.7|9185.7|9190.7|9185.7|9187.7|9182.7|7
1615860900000|2021-03-16 02:15:00|9190.5|9185.5|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|43
1615861200000|2021-03-16 02:20:00|9191.5|9186.5|9190.2|9185.2|9191.7|9186.7|9190.2|9185.2|20
1615861500000|2021-03-16 02:25:00|9190.5|9185.5|9189.7|9184.7|9190.5|9185.5|9189.2|9184.2|11
1615861800000|2021-03-16 02:30:00|9190|9185|9191.7|9186.7|9191.7|9186.7|9189.2|9184.2|26
1615862100000|2021-03-16 02:35:00|9191.2|9186.2|9191.7|9186.7|9191.7|9186.7|9190.7|9185.7|8
1615862400000|2021-03-16 02:40:00|9192|9187|9191.2|9186.2|9192.2|9187.2|9190.7|9185.7|11
1615862700000|2021-03-16 02:45:00|9191|9186|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|17
1615863000000|2021-03-16 02:50:00|9190.5|9185.5|9191.2|9186.2|9191.2|9186.2|9190|9185|9
1615863300000|2021-03-16 02:55:00|9191|9186|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|20
1615863600000|2021-03-16 03:00:00|9190|9185|9190.7|9185.7|9191.2|9186.2|9189.7|9184.7|5
1615863900000|2021-03-16 03:05:00|9190.5|9185.5|9188.7|9183.7|9190.5|9185.5|9188.2|9183.2|9
1615864200000|2021-03-16 03:10:00|9188.5|9183.5|9187.2|9182.2|9188.7|9183.7|9187|9182|38
1615864500000|2021-03-16 03:15:00|9187.5|9182.5|9186.7|9181.7|9187.7|9182.7|9186.7|9181.7|26
1615864800000|2021-03-16 03:20:00|9187|9182|9186.7|9181.7|9187|9182|9186.2|9181.2|12
1615865100000|2021-03-16 03:25:00|9186.5|9181.5|9184|9179|9186.7|9181.7|9183.2|9178.2|34
1615865400000|2021-03-16 03:30:00|9184.2|9179.2|9183.2|9178.2|9184.7|9179.7|9182.7|9177.7|53
1615865700000|2021-03-16 03:35:00|9183.5|9178.5|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|13
1615866000000|2021-03-16 03:40:00|9184|9179|9184.2|9179.2|9184.7|9179.7|9183.7|9178.7|17
1615866300000|2021-03-16 03:45:00|9184.5|9179.5|9184.7|9179.7|9185.2|9180.2|9184.2|9179.2|3
1615866600000|2021-03-16 03:50:00|9185.2|9180.2|9184.7|9179.7|9185.5|9180.5|9184.2|9179.2|7
1615866900000|2021-03-16 03:55:00|9184.5|9179.5|9184.2|9179.2|9184.7|9179.7|9183.7|9178.7|8
1615867200000|2021-03-16 04:00:00|9184.5|9179.5|9184|9179|9184.7|9179.7|9183.7|9178.7|4
1615867500000|2021-03-16 04:05:00|9183.7|9178.7|9182|9177|9184.2|9179.2|9181.7|9176.7|20
1615867800000|2021-03-16 04:10:00|9182.2|9177.2|9183.7|9178.7|9183.7|9178.7|9182|9177|7
1615868100000|2021-03-16 04:15:00|9184|9179|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|7
1615868400000|2021-03-16 04:20:00|9184|9179|9183.7|9178.7|9184.7|9179.7|9183.7|9178.7|5
1615868700000|2021-03-16 04:25:00|9184|9179|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|3
1615869000000|2021-03-16 04:30:00|9184|9179|9181.7|9176.7|9184.2|9179.2|9181.7|9176.7|12
1615869300000|2021-03-16 04:35:00|9182|9177|9182.7|9177.7|9182.7|9177.7|9181.7|9176.7|38
1615869600000|2021-03-16 04:40:00|9183|9178|9183.2|9178.2|9183.2|9178.2|9182.2|9177.2|7
1615869900000|2021-03-16 04:45:00|9183|9178|9183.2|9178.2|9183.7|9178.7|9182.7|9177.7|30
1615870200000|2021-03-16 04:50:00|9183|9178|9183.2|9178.2|9183.2|9178.2|9182.7|9177.7|8
1615870500000|2021-03-16 04:55:00|9183|9178|9183|9178|9183.2|9178.2|9182.7|9177.7|17
1615870800000|2021-03-16 05:00:00|9183.2|9178.2|9184.2|9179.2|9185.5|9180.5|9182.7|9177.7|30
1615871100000|2021-03-16 05:05:00|9184.5|9179.5|9183.2|9178.2|9184.5|9179.5|9183.2|9178.2|16
1615871400000|2021-03-16 05:10:00|9183.5|9178.5|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|1
1615871700000|2021-03-16 05:15:00|9184.2|9179.2|9184.2|9179.2|9184.2|9179.2|9183.7|9178.7|1
1615872000000|2021-03-16 05:20:00|9184|9179|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|2
1615872300000|2021-03-16 05:25:00|9183.7|9178.7|9184.2|9179.2|9184.2|9179.2|9183.2|9178.2|12
1615872600000|2021-03-16 05:30:00|9184|9179|9183.7|9178.7|9184|9179|9183.2|9178.2|15
1615872900000|2021-03-16 05:35:00|9184|9179|9182.5|9177.5|9184|9179|9182.2|9177.2|12
1615873200000|2021-03-16 05:40:00|9182.7|9177.7|9183.2|9178.2|9183.2|9178.2|9181.7|9176.7|36
1615873500000|2021-03-16 05:45:00|9183|9178|9181.7|9176.7|9183.2|9178.2|9181.7|9176.7|8
1615873800000|2021-03-16 05:50:00|9182.2|9177.2|9183.2|9178.2|9183.7|9178.7|9182.2|9177.2|37
1615874100000|2021-03-16 05:55:00|9183|9178|9183.7|9178.7|9184|9179|9183|9178|16
1615874400000|2021-03-16 06:00:00|9184|9179|9186|9181|9186.2|9181.2|9184|9179|50
1615874700000|2021-03-16 06:05:00|9185.7|9180.7|9188.7|9183.7|9189.2|9184.2|9185.7|9180.7|121
1615875000000|2021-03-16 06:10:00|9189.2|9184.2|9189.5|9184.5|9189.5|9184.5|9188.7|9183.7|99
1615875300000|2021-03-16 06:15:00|9189.7|9184.7|9189|9184|9189.7|9184.7|9188.7|9183.7|4
1615875600000|2021-03-16 06:20:00|9188.7|9183.7|9188.7|9183.7|9189|9184|9187.7|9182.7|43
1615875900000|2021-03-16 06:25:00|9188.5|9183.5|9185.2|9180.2|9188.5|9183.5|9185.2|9180.2|19
1615876200000|2021-03-16 06:30:00|9185.5|9180.5|9185.2|9180.2|9186|9181|9184.7|9179.7|21
1615876500000|2021-03-16 06:35:00|9185|9180|9187.7|9182.7|9188|9183|9185|9180|11
1615876800000|2021-03-16 06:40:00|9188|9183|9189.7|9184.7|9189.7|9184.7|9187.7|9182.7|14
1615877100000|2021-03-16 06:45:00|9189.5|9184.5|9187.2|9182.2|9190.2|9185.2|9187.2|9182.2|25
1615877400000|2021-03-16 06:50:00|9187.5|9182.5|9189.2|9184.2|9189.5|9184.5|9186.7|9181.7|75
1615877700000|2021-03-16 06:55:00|9189|9184|9188.7|9183.7|9189.5|9184.5|9188.5|9183.5|10
1615878000000|2021-03-16 07:00:00|9189.2|9184.2|9192.7|9187.7|9194.2|9189.2|9189|9184|529
1615878300000|2021-03-16 07:05:00|9193.2|9188.2|9194.2|9189.2|9194.2|9189.2|9191.5|9186.5|106
1615878600000|2021-03-16 07:10:00|9194|9189|9193.7|9188.7|9196.7|9191.7|9193.7|9188.7|57
1615878900000|2021-03-16 07:15:00|9193.2|9188.2|9195.2|9190.2|9195.7|9190.7|9193.2|9188.2|59
1615879200000|2021-03-16 07:20:00|9195|9190|9195.7|9190.7|9196.7|9191.7|9194.2|9189.2|79
1615879500000|2021-03-16 07:25:00|9196|9191|9197.7|9192.7|9198.2|9193.2|9195.7|9190.7|41
1615879800000|2021-03-16 07:30:00|9197.2|9192.2|9197.2|9192.2|9199|9194|9197.2|9192.2|49
1615880100000|2021-03-16 07:35:00|9197.7|9192.7|9196.7|9191.7|9197.7|9192.7|9194.7|9189.7|55
1615880400000|2021-03-16 07:40:00|9197|9192|9196|9191|9198.7|9193.7|9195.7|9190.7|16
1615880700000|2021-03-16 07:45:00|9196.2|9191.2|9198.2|9193.2|9198.7|9193.7|9196.2|9191.2|22
1615881000000|2021-03-16 07:50:00|9197.7|9192.7|9197.2|9192.2|9199.7|9194.7|9197|9192|83
1615881300000|2021-03-16 07:55:00|9197.5|9192.5|9200.2|9195.2|9200.7|9195.7|9197.2|9192.2|90
1615881600000|2021-03-16 08:00:00|9200|9195|9199.2|9194.2|9202.2|9197.2|9198|9193|148
1615881900000|2021-03-16 08:05:00|9199|9194|9197|9192|9199.2|9194.2|9195.7|9190.7|69
1615882200000|2021-03-16 08:10:00|9197.2|9192.2|9194.7|9189.7|9197.2|9192.2|9194.2|9189.2|66
1615882500000|2021-03-16 08:15:00|9194.5|9189.5|9193|9188|9195.5|9190.5|9192.5|9187.5|22
1615882800000|2021-03-16 08:20:00|9193.2|9188.2|9194.7|9189.7|9195.7|9190.7|9193.2|9188.2|62
1615883100000|2021-03-16 08:25:00|9194.5|9189.5|9193.2|9188.2|9195.2|9190.2|9192.2|9187.2|22
1615883400000|2021-03-16 08:30:00|9193|9188|9193|9188|9193.5|9188.5|9192.2|9187.2|29
1615883700000|2021-03-16 08:35:00|9192.7|9187.7|9193.2|9188.2|9195.2|9190.2|9192.2|9187.2|37
1615884000000|2021-03-16 08:40:00|9193.5|9188.5|9195.2|9190.2|9195.5|9190.5|9193.2|9188.2|15
1615884300000|2021-03-16 08:45:00|9195|9190|9193|9188|9195.7|9190.7|9192.2|9187.2|114
1615884600000|2021-03-16 08:50:00|9192.7|9187.7|9194.7|9189.7|9195.5|9190.5|9192.7|9187.7|37
1615884900000|2021-03-16 08:55:00|9195|9190|9194.5|9189.5|9196.2|9191.2|9192.7|9187.7|70
1615885200000|2021-03-16 09:00:00|9194.7|9189.7|9195.7|9190.7|9196.7|9191.7|9194.5|9189.5|64
1615885500000|2021-03-16 09:05:00|9195.5|9190.5|9192.2|9187.2|9195.7|9190.7|9191.2|9186.2|46
1615885800000|2021-03-16 09:10:00|9191.7|9186.7|9195|9190|9195.7|9190.7|9191.2|9186.2|27
1615886100000|2021-03-16 09:15:00|9194.7|9189.7|9195.7|9190.7|9196.2|9191.2|9193.7|9188.7|64
1615886400000|2021-03-16 09:20:00|9196|9191|9192|9187|9196.2|9191.2|9191.7|9186.7|141
1615886700000|2021-03-16 09:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9189.2|9184.2|82
1615887000000|2021-03-16 09:30:00|9190.5|9185.5|9190.5|9185.5|9190.7|9185.7|9188.5|9183.5|56
1615887300000|2021-03-16 09:35:00|9190.2|9185.2|9192.7|9187.7|9193.5|9188.5|9189.7|9184.7|25
1615887600000|2021-03-16 09:40:00|9193|9188|9193.2|9188.2|9193.7|9188.7|9192.2|9187.2|20
1615887900000|2021-03-16 09:45:00|9193.5|9188.5|9194.7|9189.7|9195|9190|9193.2|9188.2|37
1615888200000|2021-03-16 09:50:00|9194.5|9189.5|9191.5|9186.5|9194.5|9189.5|9191.2|9186.2|34
1615888500000|2021-03-16 09:55:00|9191.2|9186.2|9191.5|9186.5|9192.7|9187.7|9190|9185|35
1615888800000|2021-03-16 10:00:00|9191.7|9186.7|9191.5|9186.5|9192.7|9187.7|9191|9186|31
1615889100000|2021-03-16 10:05:00|9191.7|9186.7|9190.7|9185.7|9192.2|9187.2|9190.7|9185.7|16
1615889400000|2021-03-16 10:10:00|9190.2|9185.2|9189.2|9184.2|9190.5|9185.5|9188.2|9183.2|51
1615889700000|2021-03-16 10:15:00|9189|9184|9188.2|9183.2|9189.7|9184.7|9188.2|9183.2|20
1615890000000|2021-03-16 10:20:00|9188|9183|9185.2|9180.2|9188.2|9183.2|9185.2|9180.2|107
1615890300000|2021-03-16 10:25:00|9184.7|9179.7|9183|9178|9185.2|9180.2|9182.7|9177.7|115
1615890600000|2021-03-16 10:30:00|9183.2|9178.2|9180.7|9175.7|9184|9179|9180.7|9175.7|204
1615890900000|2021-03-16 10:35:00|9181|9176|9178.7|9173.7|9181.7|9176.7|9178.2|9173.2|170
1615891200000|2021-03-16 10:40:00|9178.5|9173.5|9179|9174|9180|9175|9178.2|9173.2|93
1615891500000|2021-03-16 10:45:00|9179.2|9174.2|9178|9173|9179.5|9174.5|9177.7|9172.7|54
1615891800000|2021-03-16 10:50:00|9178.2|9173.2|9179.7|9174.7|9180|9175|9178.2|9173.2|42
1615892100000|2021-03-16 10:55:00|9179.2|9174.2|9177.2|9172.2|9179.2|9174.2|9177.2|9172.2|39
1615892400000|2021-03-16 11:00:00|9177.7|9172.7|9177.2|9172.2|9178.2|9173.2|9176.2|9171.2|78
1615892700000|2021-03-16 11:05:00|9177|9172|9177.7|9172.7|9178.2|9173.2|9176.7|9171.7|21
1615893000000|2021-03-16 11:10:00|9178|9173|9177.7|9172.7|9178.7|9173.7|9177.5|9172.5|11
1615893300000|2021-03-16 11:15:00|9178|9173|9177.2|9172.2|9178.2|9173.2|9177.2|9172.2|26
1615893600000|2021-03-16 11:20:00|9177.5|9172.5|9175.2|9170.2|9177.7|9172.7|9174.7|9169.7|35
1615893900000|2021-03-16 11:25:00|9175.5|9170.5|9175.2|9170.2|9175.5|9170.5|9172.7|9167.7|60
1615894200000|2021-03-16 11:30:00|9175|9170|9173.2|9168.2|9175.2|9170.2|9171.7|9166.7|150
1615894500000|2021-03-16 11:35:00|9172.7|9167.7|9174.5|9169.5|9174.7|9169.7|9172|9167|105
1615894800000|2021-03-16 11:40:00|9174.2|9169.2|9173.7|9168.7|9174.7|9169.7|9172.7|9167.7|29
1615895100000|2021-03-16 11:45:00|9174|9169|9172.7|9167.7|9174.2|9169.2|9172|9167|78
1615895400000|2021-03-16 11:50:00|9172.5|9167.5|9173.2|9168.2|9173.2|9168.2|9171.7|9166.7|231
1615895700000|2021-03-16 11:55:00|9173.7|9168.7|9173.7|9168.7|9174.2|9169.2|9172.5|9167.5|100
1615896000000|2021-03-16 12:00:00|9173.5|9168.5|9172.2|9167.2|9174.2|9169.2|9171.7|9166.7|48
1615896300000|2021-03-16 12:05:00|9172.5|9167.5|9173.2|9168.2|9174.2|9169.2|9172|9167|160
1615896600000|2021-03-16 12:10:00|9173|9168|9171.7|9166.7|9173.2|9168.2|9171|9166|139
1615896900000|2021-03-16 12:15:00|9171.2|9166.2|9171.7|9166.7|9171.7|9166.7|9169.5|9164.5|55
1615897200000|2021-03-16 12:20:00|9171.5|9166.5|9174.7|9169.7|9174.7|9169.7|9171.2|9166.2|31
1615897500000|2021-03-16 12:25:00|9174.5|9169.5|9175.3|9170.3|9177.8|9172.8|9174.2|9169.2|118
1615897800000|2021-03-16 12:30:00|9175.2|9170.2|9177.2|9172.2|9179.2|9174.2|9172.3|9167.3|172
1615898100000|2021-03-16 12:35:00|9177.5|9172.5|9180.2|9175.2|9184.2|9179.2|9177.5|9172.5|380
1615898400000|2021-03-16 12:40:00|9180|9175|9178.7|9173.7|9181.7|9176.7|9177.7|9172.7|34
1615898700000|2021-03-16 12:45:00|9178.5|9173.5|9180.5|9175.5|9181.7|9176.7|9177.5|9172.5|157
1615899000000|2021-03-16 12:50:00|9180.2|9175.2|9180.7|9175.7|9182.2|9177.2|9179|9174|145
1615899300000|2021-03-16 12:55:00|9181|9176|9185.5|9180.5|9186.2|9181.2|9180.7|9175.7|276
1615899600000|2021-03-16 13:00:00|9185.7|9180.7|9183.5|9178.5|9186.2|9181.2|9183|9178|235
1615899900000|2021-03-16 13:05:00|9183.7|9178.7|9183.2|9178.2|9184.5|9179.5|9181.5|9176.5|87
1615900200000|2021-03-16 13:10:00|9183.7|9178.7|9182.7|9177.7|9184.7|9179.7|9182.2|9177.2|54
1615900500000|2021-03-16 13:15:00|9183|9178|9180.2|9175.2|9184.7|9179.7|9179.7|9174.7|110
1615900800000|2021-03-16 13:20:00|9180|9175|9186.7|9181.7|9187.5|9182.5|9179.7|9174.7|276
1615901100000|2021-03-16 13:25:00|9186.5|9181.5|9185.7|9180.7|9186.7|9181.7|9183.2|9178.2|82
1615901400000|2021-03-16 13:30:00|9185.5|9180.5|9185.2|9180.2|9186.5|9181.5|9182.7|9177.7|87
1615901700000|2021-03-16 13:35:00|9185|9180|9184.5|9179.5|9185.5|9180.5|9183|9178|56
1615902000000|2021-03-16 13:40:00|9184.2|9179.2|9184.5|9179.5|9185.7|9180.7|9183.2|9178.2|67
1615902300000|2021-03-16 13:45:00|9184.2|9179.2|9191|9186|9192.2|9187.2|9183.2|9178.2|523
1615902600000|2021-03-16 13:50:00|9191.2|9186.2|9194.7|9189.7|9196.7|9191.7|9191|9186|245
1615902900000|2021-03-16 13:55:00|9195|9190|9194|9189|9196.7|9191.7|9191.7|9186.7|496
1615903200000|2021-03-16 14:00:00|9194.2|9189.2|9191.2|9186.2|9195.5|9190.5|9190.2|9185.2|89
1615903500000|2021-03-16 14:05:00|9191.5|9186.5|9188.2|9183.2|9191.7|9186.7|9188|9183|73
1615903800000|2021-03-16 14:10:00|9188.5|9183.5|9192.5|9187.5|9193.2|9188.2|9188.2|9183.2|39
1615904100000|2021-03-16 14:15:00|9192.2|9187.2|9191.7|9186.7|9192.7|9187.7|9190.7|9185.7|43
1615904400000|2021-03-16 14:20:00|9191.5|9186.5|9189.2|9184.2|9191.7|9186.7|9188.7|9183.7|21
1615904700000|2021-03-16 14:25:00|9189|9184|9188.7|9183.7|9190.5|9185.5|9186.7|9181.7|69
1615905000000|2021-03-16 14:30:00|9188.5|9183.5|9191.2|9186.2|9192|9187|9187.5|9182.5|169
1615905300000|2021-03-16 14:35:00|9191|9186|9191.2|9186.2|9191.7|9186.7|9189.7|9184.7|41
1615905600000|2021-03-16 14:40:00|9191|9186|9193.5|9188.5|9194|9189|9191|9186|51
1615905900000|2021-03-16 14:45:00|9193.7|9188.7|9192.7|9187.7|9195|9190|9191.7|9186.7|36
1615906200000|2021-03-16 14:50:00|9193|9188|9190.7|9185.7|9193.2|9188.2|9190|9185|21
1615906500000|2021-03-16 14:55:00|9191|9186|9189.7|9184.7|9192.2|9187.2|9189.7|9184.7|29
1615906800000|2021-03-16 15:00:00|9189.5|9184.5|9192|9187|9192.2|9187.2|9189.2|9184.2|51
1615907100000|2021-03-16 15:05:00|9191.7|9186.7|9196.7|9191.7|9197|9192|9191.7|9186.7|72
1615907400000|2021-03-16 15:10:00|9196.5|9191.5|9196.7|9191.7|9197.2|9192.2|9194.7|9189.7|159
1615907700000|2021-03-16 15:15:00|9196.5|9191.5|9199.5|9194.5|9199.5|9194.5|9196.2|9191.2|42
1615908000000|2021-03-16 15:20:00|9199.2|9194.2|9200.7|9195.7|9202.7|9197.7|9199.2|9194.2|222
1615908300000|2021-03-16 15:25:00|9201|9196|9201.2|9196.2|9202.2|9197.2|9200.7|9195.7|71
1615908600000|2021-03-16 15:30:00|9201|9196|9203.7|9198.7|9204.5|9199.5|9201|9196|165
1615908900000|2021-03-16 15:35:00|9203.5|9198.5|9204.2|9199.2|9204.7|9199.7|9202.7|9197.7|103
1615909200000|2021-03-16 15:40:00|9204.5|9199.5|9205.5|9200.5|9206.5|9201.5|9202.7|9197.7|92
1615909500000|2021-03-16 15:45:00|9205.2|9200.2|9204.7|9199.7|9207.2|9202.2|9203.7|9198.7|115
1615909800000|2021-03-16 15:50:00|9204.5|9199.5|9200.5|9195.5|9204.7|9199.7|9199.2|9194.2|54
1615910100000|2021-03-16 15:55:00|9200.2|9195.2|9197.7|9192.7|9200.7|9195.7|9196.2|9191.2|155
1615910400000|2021-03-16 16:00:00|9198|9193|9196.2|9191.2|9198.5|9193.5|9195.5|9190.5|121
1615910700000|2021-03-16 16:05:00|9196|9191|9194.7|9189.7|9196.2|9191.2|9194|9189|35
1615911000000|2021-03-16 16:10:00|9194.5|9189.5|9195.7|9190.7|9196.7|9191.7|9194.5|9189.5|24
1615911300000|2021-03-16 16:15:00|9195.5|9190.5|9195.7|9190.7|9196.2|9191.2|9194|9189|108
1615911600000|2021-03-16 16:20:00|9196|9191|9199.7|9194.7|9199.7|9194.7|9195.7|9190.7|49
1615911900000|2021-03-16 16:25:00|9200|9195|9198.2|9193.2|9200.2|9195.2|9197.7|9192.7|26
1615912200000|2021-03-16 16:30:00|9198.7|9193.7|9196.2|9191.2|9199|9194|9196.2|9191.2|19
1615912500000|2021-03-16 16:35:00|9196.5|9191.5|9195.7|9190.7|9197.2|9192.2|9195.5|9190.5|18
1615912800000|2021-03-16 16:40:00|9195.5|9190.5|9195.7|9190.7|9196.5|9191.5|9195.2|9190.2|9
1615913100000|2021-03-16 16:45:00|9195.5|9190.5|9194.2|9189.2|9196.2|9191.2|9194.2|9189.2|24
1615913400000|2021-03-16 16:50:00|9194.5|9189.5|9197.2|9192.2|9197.2|9192.2|9194.5|9189.5|27
1615913700000|2021-03-16 16:55:00|9197.7|9192.7|9198.2|9193.2|9198.2|9193.2|9197.2|9192.2|23
1615914000000|2021-03-16 17:00:00|9198|9193|9189.5|9184.5|9198.5|9193.5|9188.7|9183.7|270
1615914300000|2021-03-16 17:05:00|9189.2|9184.2|9189.2|9184.2|9191.2|9186.2|9187.7|9182.7|162
1615914600000|2021-03-16 17:10:00|9189.7|9184.7|9190.5|9185.5|9191.2|9186.2|9188.7|9183.7|35
1615914900000|2021-03-16 17:15:00|9190.7|9185.7|9190.2|9185.2|9192.7|9187.7|9190.2|9185.2|40
1615915200000|2021-03-16 17:20:00|9190.7|9185.7|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|19
1615915500000|2021-03-16 17:25:00|9190|9185|9189|9184|9190.2|9185.2|9188.7|9183.7|47
1615915800000|2021-03-16 17:30:00|9189.2|9184.2|9188.2|9183.2|9191.2|9186.2|9188.2|9183.2|46
1615916100000|2021-03-16 17:35:00|9188|9183|9187.7|9182.7|9188.5|9183.5|9186.7|9181.7|154
1615916400000|2021-03-16 17:40:00|9188|9183|9189.5|9184.5|9189.7|9184.7|9187.7|9182.7|38
1615916700000|2021-03-16 17:45:00|9189.7|9184.7|9190|9185|9190.2|9185.2|9188.7|9183.7|58
1615917000000|2021-03-16 17:50:00|9190.2|9185.2|9192.2|9187.2|9192.2|9187.2|9189.2|9184.2|16
1615917300000|2021-03-16 17:55:00|9192.5|9187.5|9192.2|9187.2|9193.2|9188.2|9191.2|9186.2|19
1615917600000|2021-03-16 18:00:00|9192|9187|9188.2|9183.2|9192.2|9187.2|9187.7|9182.7|17
1615917900000|2021-03-16 18:05:00|9188|9183|9188.5|9183.5|9189.7|9184.7|9186.7|9181.7|35
1615918200000|2021-03-16 18:10:00|9188.2|9183.2|9189.2|9184.2|9189.2|9184.2|9187.7|9182.7|32
1615918500000|2021-03-16 18:15:00|9189.5|9184.5|9189|9184|9189.5|9184.5|9188.2|9183.2|11
1615918800000|2021-03-16 18:20:00|9189.2|9184.2|9189|9184|9190.2|9185.2|9188.7|9183.7|17
1615919100000|2021-03-16 18:25:00|9189.2|9184.2|9190.2|9185.2|9190.5|9185.5|9188.7|9183.7|25
1615919400000|2021-03-16 18:30:00|9190|9185|9189.2|9184.2|9190.7|9185.7|9188.2|9183.2|18
1615919700000|2021-03-16 18:35:00|9189.5|9184.5|9190.5|9185.5|9190.7|9185.7|9189.2|9184.2|16
1615920000000|2021-03-16 18:40:00|9190.2|9185.2|9192.2|9187.2|9192.2|9187.2|9190|9185|10
1615920300000|2021-03-16 18:45:00|9192|9187|9190.7|9185.7|9192.2|9187.2|9190.5|9185.5|42
1615920600000|2021-03-16 18:50:00|9190.5|9185.5|9189.2|9184.2|9190.7|9185.7|9189|9184|7
1615920900000|2021-03-16 18:55:00|9189.5|9184.5|9190.7|9185.7|9191.2|9186.2|9188.5|9183.5|39
1615921200000|2021-03-16 19:00:00|9191|9186|9189.7|9184.7|9191.2|9186.2|9189.7|9184.7|29
1615921500000|2021-03-16 19:05:00|9190|9185|9190.5|9185.5|9190.7|9185.7|9189.2|9184.2|16
1615921800000|2021-03-16 19:10:00|9190.2|9185.2|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|7
1615922100000|2021-03-16 19:15:00|9191|9186|9188.2|9183.2|9191|9186|9187.7|9182.7|19
1615922400000|2021-03-16 19:20:00|9188.5|9183.5|9188.5|9183.5|9189.2|9184.2|9187.7|9182.7|15
1615922700000|2021-03-16 19:25:00|9188.2|9183.2|9187.7|9182.7|9188.7|9183.7|9186.7|9181.7|125
1615923000000|2021-03-16 19:30:00|9187.2|9182.2|9185.2|9180.2|9188|9183|9184.2|9179.2|431
1615923300000|2021-03-16 19:35:00|9185.5|9180.5|9187|9182|9187.2|9182.2|9185.2|9180.2|32
1615923600000|2021-03-16 19:40:00|9187.2|9182.2|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|13
1615923900000|2021-03-16 19:45:00|9187|9182|9187.2|9182.2|9187.7|9182.7|9186.7|9181.7|32
1615924200000|2021-03-16 19:50:00|9187|9182|9187.2|9182.2|9187.5|9182.5|9186.7|9181.7|24
1615924500000|2021-03-16 19:55:00|9187|9182|9188.2|9183.2|9188.7|9183.7|9187|9182|71
1615924800000|2021-03-16 20:00:00|9188.5|9183.5|9188.7|9183.7|9188.7|9183.7|9187.5|9182.5|34
1615925100000|2021-03-16 20:05:00|9188.2|9183.2|9188.7|9183.7|9188.7|9183.7|9187.5|9182.5|17
1615925400000|2021-03-16 20:10:00|9189|9184|9188.7|9183.7|9189|9184|9188.2|9183.2|11
1615925700000|2021-03-16 20:15:00|9189.2|9184.2|9189.7|9184.7|9189.7|9184.7|9189.2|9184.2|21
1615926000000|2021-03-16 20:20:00|9189.5|9184.5|9189.7|9184.7|9189.7|9184.7|9189.5|9184.5|2
1615926300000|2021-03-16 20:25:00|9190|9185|9190.2|9185.2|9190.2|9185.2|9189.7|9184.7|6
1615926600000|2021-03-16 20:30:00|9190|9185|9190.7|9185.7|9190.7|9185.7|9190|9185|7
1615926900000|2021-03-16 20:35:00|9190.5|9185.5|9190.7|9185.7|9191.2|9186.2|9190.5|9185.5|17
1615927200000|2021-03-16 20:40:00|9191|9186|9190.7|9185.7|9191|9186|9190.2|9185.2|2
1615927500000|2021-03-16 20:45:00|9190.5|9185.5|9190.2|9185.2|9190.7|9185.7|9190|9185|21
1615927800000|2021-03-16 20:50:00|9190.5|9185.5|9190|9185|9190.7|9185.7|9190|9185|7
1615928100000|2021-03-16 20:55:00|9189.7|9184.7|9190.7|9185.7|9191|9186|9189|9184|29
1615939200000|2021-03-17 00:00:00|9191.5|9186.5|9189.2|9184.2|9191.7|9186.7|9189.2|9184.2|37
1615939500000|2021-03-17 00:05:00|9189.5|9184.5|9189.7|9184.7|9190.5|9185.5|9189.2|9184.2|8
1615939800000|2021-03-17 00:10:00|9189.9|9184.9|9189.2|9184.2|9190|9185|9188.7|9183.7|12
1615940100000|2021-03-17 00:15:00|9189.4|9184.4|9191.2|9186.2|9192.5|9187.5|9189.2|9184.2|27
1615940400000|2021-03-17 00:20:00|9191|9186|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|5
1615940700000|2021-03-17 00:25:00|9190.5|9185.5|9190.2|9185.2|9190.7|9185.7|9189.5|9184.5|2
1615941000000|2021-03-17 00:30:00|9190|9185|9191.2|9186.2|9191.2|9186.2|9190|9185|11
1615941300000|2021-03-17 00:35:00|9191.4|9186.4|9190.7|9185.7|9191.9|9186.9|9189.7|9184.7|14
1615941600000|2021-03-17 00:40:00|9190.9|9185.9|9191.2|9186.2|9191.2|9186.2|9190.2|9185.2|3
1615941900000|2021-03-17 00:45:00|9191.4|9186.4|9190.7|9185.7|9192.2|9187.2|9190.7|9185.7|20
1615942200000|2021-03-17 00:50:00|9191|9186|9193.7|9188.7|9193.7|9188.7|9190.7|9185.7|34
1615942500000|2021-03-17 00:55:00|9193.5|9188.5|9193.7|9188.7|9194.7|9189.7|9192.7|9187.7|24
1615942800000|2021-03-17 01:00:00|9193.9|9188.9|9194.2|9189.2|9195.7|9190.7|9192.7|9187.7|27
1615943100000|2021-03-17 01:05:00|9194|9189|9193.5|9188.5|9194.7|9189.7|9193.2|9188.2|14
1615943400000|2021-03-17 01:10:00|9193.7|9188.7|9194.9|9189.9|9195.2|9190.2|9193.5|9188.5|10
1615943700000|2021-03-17 01:15:00|9195.2|9190.2|9197.7|9192.7|9197.7|9192.7|9194.5|9189.5|25
1615944000000|2021-03-17 01:20:00|9197.5|9192.5|9197.9|9192.9|9197.9|9192.9|9196.2|9191.2|8
1615944300000|2021-03-17 01:25:00|9197.7|9192.7|9198.7|9193.7|9199.2|9194.2|9197.5|9192.5|11
1615944600000|2021-03-17 01:30:00|9198.9|9193.9|9199.7|9194.7|9200.2|9195.2|9198.2|9193.2|75
1615944900000|2021-03-17 01:35:00|9199.9|9194.9|9198.2|9193.2|9200.7|9195.7|9198.2|9193.2|23
1615945200000|2021-03-17 01:40:00|9198.4|9193.4|9198|9193|9198.7|9193.7|9197.2|9192.2|30
1615945500000|2021-03-17 01:45:00|9198.2|9193.2|9197.2|9192.2|9198.2|9193.2|9197.2|9192.2|2
1615945800000|2021-03-17 01:50:00|9197|9192|9196.7|9191.7|9197.2|9192.2|9196.2|9191.2|19
1615946100000|2021-03-17 01:55:00|9196.5|9191.5|9196.2|9191.2|9196.5|9191.5|9195.7|9190.7|15
1615946400000|2021-03-17 02:00:00|9196.5|9191.5|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|16
1615946700000|2021-03-17 02:05:00|9196.5|9191.5|9197.2|9192.2|9197.7|9192.7|9196.5|9191.5|3
1615947000000|2021-03-17 02:10:00|9197|9192|9196.2|9191.2|9197.2|9192.2|9196|9191|1
1615947300000|2021-03-17 02:15:00|9196|9191|9195.7|9190.7|9196.2|9191.2|9195.7|9190.7|1
1615947600000|2021-03-17 02:20:00|9196|9191|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|37
1615947900000|2021-03-17 02:25:00|9196.5|9191.5|9194.7|9189.7|9196.5|9191.5|9194.7|9189.7|2
1615948200000|2021-03-17 02:30:00|9195|9190|9195.2|9190.2|9195.7|9190.7|9194.7|9189.7|12
1615948500000|2021-03-17 02:35:00|9195|9190|9195.2|9190.2|9195.2|9190.2|9194.7|9189.7|2
1615948800000|2021-03-17 02:40:00|9195.5|9190.5|9195.5|9190.5|9195.7|9190.7|9195.2|9190.2|6
1615949100000|2021-03-17 02:45:00|9195.7|9190.7|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|16
1615949400000|2021-03-17 02:50:00|9196.4|9191.4|9196.2|9191.2|9196.7|9191.7|9195.2|9190.2|17
1615949700000|2021-03-17 02:55:00|9196|9191|9194.2|9189.2|9196.2|9191.2|9194.2|9189.2|12
1615950000000|2021-03-17 03:00:00|9194|9189|9193|9188|9194|9189|9192.7|9187.7|10
1615950300000|2021-03-17 03:05:00|9192.7|9187.7|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|6
1615950600000|2021-03-17 03:10:00|9192.7|9187.7|9192.7|9187.7|9193.2|9188.2|9192.2|9187.2|8
1615950900000|2021-03-17 03:15:00|9193.2|9188.2|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|9
1615951200000|2021-03-17 03:20:00|9192.5|9187.5|9192.7|9187.7|9193.2|9188.2|9192.5|9187.5|16
1615951500000|2021-03-17 03:25:00|9192.9|9187.9|9192.5|9187.5|9193.2|9188.2|9192.5|9187.5|1
1615951800000|2021-03-17 03:30:00|9192.7|9187.7|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|1
1615952100000|2021-03-17 03:35:00|9193.4|9188.4|9193.7|9188.7|9194.2|9189.2|9193.2|9188.2|9
1615952400000|2021-03-17 03:40:00|9194|9189|9194.2|9189.2|9194.2|9189.2|9193.7|9188.7|6
1615952700000|2021-03-17 03:45:00|9194|9189|9194.7|9189.7|9194.7|9189.7|9194|9189|17
1615953000000|2021-03-17 03:50:00|9195.2|9190.2|9194.2|9189.2|9195.2|9190.2|9194.2|9189.2|34
1615953300000|2021-03-17 03:55:00|9194.5|9189.5|9194.2|9189.2|9194.7|9189.7|9193.7|9188.7|3
1615953600000|2021-03-17 04:00:00|9193.7|9188.7|9194.2|9189.2|9194.2|9189.2|9193.7|9188.7|4
1615953900000|2021-03-17 04:05:00|9194|9189|9194.2|9189.2|9194.7|9189.7|9194|9189|2
1615954200000|2021-03-17 04:10:00|9194.4|9189.4|9194.7|9189.7|9194.7|9189.7|9194.2|9189.2|9
1615954500000|2021-03-17 04:15:00|9194.5|9189.5|9195.2|9190.2|9195.2|9190.2|9194.2|9189.2|8
1615954800000|2021-03-17 04:20:00|9195|9190|9195.2|9190.2|9195.2|9190.2|9194.7|9189.7|6
1615955100000|2021-03-17 04:25:00|9195|9190|9194.2|9189.2|9195.4|9190.4|9194|9189|11
1615955400000|2021-03-17 04:30:00|9194|9189|9194.2|9189.2|9194.2|9189.2|9194|9189|3
1615955700000|2021-03-17 04:35:00|9194|9189|9193|9188|9194.2|9189.2|9192.7|9187.7|75
1615956000000|2021-03-17 04:40:00|9192.7|9187.7|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|6
1615956300000|2021-03-17 04:45:00|9192.9|9187.9|9193.5|9188.5|9193.7|9188.7|9192.7|9187.7|5
1615956600000|2021-03-17 04:50:00|9193.7|9188.7|9193.5|9188.5|9194.2|9189.2|9193.2|9188.2|21
1615956900000|2021-03-17 04:55:00|9193.2|9188.2|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|20
1615957200000|2021-03-17 05:00:00|9192.9|9187.9|9193.4|9188.4|9193.7|9188.7|9192.2|9187.2|10
1615957500000|2021-03-17 05:05:00|9193.2|9188.2|9192.9|9187.9|9193.7|9188.7|9192.7|9187.7|10
1615957800000|2021-03-17 05:10:00|9193.2|9188.2|9194.2|9189.2|9194.2|9189.2|9192.7|9187.7|30
1615958100000|2021-03-17 05:15:00|9194.7|9189.7|9194.7|9189.7|9194.9|9189.9|9194.2|9189.2|33
1615958400000|2021-03-17 05:20:00|9194.9|9189.9|9195.7|9190.7|9195.7|9190.7|9194.7|9189.7|16
1615958700000|2021-03-17 05:25:00|9195.4|9190.4|9194.7|9189.7|9195.4|9190.4|9194.7|9189.7|120
1615959000000|2021-03-17 05:30:00|9194.5|9189.5|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|51
1615959300000|2021-03-17 05:35:00|9195|9190|9194.5|9189.5|9195.4|9190.4|9194.2|9189.2|42
1615959600000|2021-03-17 05:40:00|9194.2|9189.2|9195.2|9190.2|9195.2|9190.2|9194.2|9189.2|21
1615959900000|2021-03-17 05:45:00|9195|9190|9195.2|9190.2|9195.7|9190.7|9194.7|9189.7|30
1615960200000|2021-03-17 05:50:00|9195.4|9190.4|9196|9191|9196.2|9191.2|9195.2|9190.2|10
1615960500000|2021-03-17 05:55:00|9195.7|9190.7|9196.7|9191.7|9196.7|9191.7|9195.7|9190.7|10
1615960800000|2021-03-17 06:00:00|9196.9|9191.9|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|12
1615961100000|2021-03-17 06:05:00|9196.5|9191.5|9196.2|9191.2|9197.2|9192.2|9195.7|9190.7|11
1615961400000|2021-03-17 06:10:00|9195.7|9190.7|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|9
1615961700000|2021-03-17 06:15:00|9195.2|9190.2|9192.2|9187.2|9195.2|9190.2|9192.2|9187.2|22
1615962000000|2021-03-17 06:20:00|9191.7|9186.7|9191.5|9186.5|9192.2|9187.2|9191.2|9186.2|55
1615962300000|2021-03-17 06:25:00|9191.2|9186.2|9189.7|9184.7|9191.7|9186.7|9189.7|9184.7|22
1615962600000|2021-03-17 06:30:00|9190|9185|9190.7|9185.7|9190.9|9185.9|9189.2|9184.2|48
1615962900000|2021-03-17 06:35:00|9191|9186|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|17
1615963200000|2021-03-17 06:40:00|9190.5|9185.5|9189.7|9184.7|9191|9186|9189.2|9184.2|37
1615963500000|2021-03-17 06:45:00|9189.5|9184.5|9190.7|9185.7|9190.7|9185.7|9189.2|9184.2|5
1615963800000|2021-03-17 06:50:00|9190.9|9185.9|9189.7|9184.7|9191.2|9186.2|9189.7|9184.7|41
1615964100000|2021-03-17 06:55:00|9189.2|9184.2|9188.7|9183.7|9189.7|9184.7|9188.5|9183.5|16
1615964400000|2021-03-17 07:00:00|9188.5|9183.5|9189.7|9184.7|9190.2|9185.2|9188.2|9183.2|40
1615964700000|2021-03-17 07:05:00|9189.9|9184.9|9190.9|9185.9|9192|9187|9189.7|9184.7|30
1615965000000|2021-03-17 07:10:00|9191|9186|9191.2|9186.2|9191.7|9186.7|9190.5|9185.5|34
1615965300000|2021-03-17 07:15:00|9191.4|9186.4|9195.7|9190.7|9195.7|9190.7|9191.2|9186.2|21
1615965600000|2021-03-17 07:20:00|9195.5|9190.5|9195.2|9190.2|9196.5|9191.5|9194.7|9189.7|16
1615965900000|2021-03-17 07:25:00|9195|9190|9195.5|9190.5|9196.2|9191.2|9194.5|9189.5|17
1615966200000|2021-03-17 07:30:00|9195.2|9190.2|9193.7|9188.7|9195.7|9190.7|9193.7|9188.7|22
1615966500000|2021-03-17 07:35:00|9193.5|9188.5|9193|9188|9194.5|9189.5|9192.2|9187.2|55
1615966800000|2021-03-17 07:40:00|9192.7|9187.7|9194.7|9189.7|9195|9190|9192.5|9187.5|30
1615967100000|2021-03-17 07:45:00|9194.9|9189.9|9194.7|9189.7|9195.7|9190.7|9193.5|9188.5|24
1615967400000|2021-03-17 07:50:00|9194.9|9189.9|9195.7|9190.7|9196.2|9191.2|9194.2|9189.2|25
1615967700000|2021-03-17 07:55:00|9195.5|9190.5|9198.7|9193.7|9198.7|9193.7|9195.2|9190.2|186
1615968000000|2021-03-17 08:00:00|9198.4|9193.4|9199.2|9194.2|9199.7|9194.7|9197|9192|162
1615968300000|2021-03-17 08:05:00|9199|9194|9200.7|9195.7|9201.2|9196.2|9198.9|9193.9|85
1615968600000|2021-03-17 08:10:00|9200.9|9195.9|9199.2|9194.2|9201.7|9196.7|9198.9|9193.9|34
1615968900000|2021-03-17 08:15:00|9199.4|9194.4|9199.7|9194.7|9200.2|9195.2|9198.7|9193.7|38
1615969200000|2021-03-17 08:20:00|9199.4|9194.4|9197.7|9192.7|9199.7|9194.7|9197.7|9192.7|47
1615969500000|2021-03-17 08:25:00|9197.9|9192.9|9199.7|9194.7|9199.7|9194.7|9197.5|9192.5|39
1615969800000|2021-03-17 08:30:00|9199.2|9194.2|9199.4|9194.4|9199.7|9194.7|9197.7|9192.7|22
1615970100000|2021-03-17 08:35:00|9199.2|9194.2|9199.2|9194.2|9200.2|9195.2|9198.2|9193.2|25
1615970400000|2021-03-17 08:40:00|9199.4|9194.4|9198.2|9193.2|9199.4|9194.4|9197.7|9192.7|16
1615970700000|2021-03-17 08:45:00|9197.9|9192.9|9197.7|9192.7|9198.2|9193.2|9197.2|9192.2|95
1615971000000|2021-03-17 08:50:00|9197.9|9192.9|9196.5|9191.5|9198.4|9193.4|9195.7|9190.7|61
1615971300000|2021-03-17 08:55:00|9196.4|9191.4|9197.7|9192.7|9197.7|9192.7|9195.7|9190.7|25
1615971600000|2021-03-17 09:00:00|9197.2|9192.2|9196.7|9191.7|9199.2|9194.2|9196.7|9191.7|61
1615971900000|2021-03-17 09:05:00|9196.4|9191.4|9194.2|9189.2|9196.7|9191.7|9194.2|9189.2|70
1615972200000|2021-03-17 09:10:00|9194.4|9189.4|9194.2|9189.2|9195.2|9190.2|9193.2|9188.2|61
1615972500000|2021-03-17 09:15:00|9193.9|9188.9|9191.7|9186.7|9194.2|9189.2|9190.4|9185.4|84
1615972800000|2021-03-17 09:20:00|9191.4|9186.4|9189.2|9184.2|9191.7|9186.7|9187.2|9182.2|114
1615973100000|2021-03-17 09:25:00|9189|9184|9189.7|9184.7|9190.2|9185.2|9188.2|9183.2|81
1615973400000|2021-03-17 09:30:00|9189.5|9184.5|9188.7|9183.7|9189.7|9184.7|9187.7|9182.7|59
1615973700000|2021-03-17 09:35:00|9188.9|9183.9|9188.5|9183.5|9189|9184|9187.7|9182.7|18
1615974000000|2021-03-17 09:40:00|9188.7|9183.7|9189.7|9184.7|9189.7|9184.7|9188.2|9183.2|49
1615974300000|2021-03-17 09:45:00|9190|9185|9191.2|9186.2|9191.2|9186.2|9189.2|9184.2|16
1615974600000|2021-03-17 09:50:00|9191|9186|9191.7|9186.7|9192.7|9187.7|9190.2|9185.2|28
1615974900000|2021-03-17 09:55:00|9191.5|9186.5|9190.7|9185.7|9191.7|9186.7|9190.2|9185.2|17
1615975200000|2021-03-17 10:00:00|9190.9|9185.9|9192.4|9187.4|9192.4|9187.4|9190.7|9185.7|46
1615975500000|2021-03-17 10:05:00|9192.2|9187.2|9192.2|9187.2|9193.2|9188.2|9192.2|9187.2|16
1615975800000|2021-03-17 10:10:00|9192.4|9187.4|9191.7|9186.7|9192.4|9187.4|9191.2|9186.2|20
1615976100000|2021-03-17 10:15:00|9191.9|9186.9|9190.7|9185.7|9192.2|9187.2|9190|9185|28
1615976400000|2021-03-17 10:20:00|9190.9|9185.9|9188.9|9183.9|9191.2|9186.2|9188.5|9183.5|30
1615976700000|2021-03-17 10:25:00|9189.2|9184.2|9187.2|9182.2|9189.9|9184.9|9187.2|9182.2|84
1615977000000|2021-03-17 10:30:00|9187.5|9182.5|9186.7|9181.7|9188.2|9183.2|9186.5|9181.5|39
1615977300000|2021-03-17 10:35:00|9186.5|9181.5|9186.2|9181.2|9187.7|9182.7|9185.7|9180.7|41
1615977600000|2021-03-17 10:40:00|9186.4|9181.4|9187.2|9182.2|9188.2|9183.2|9186.4|9181.4|38
1615977900000|2021-03-17 10:45:00|9186.7|9181.7|9187.9|9182.9|9188.2|9183.2|9186.2|9181.2|27
1615978200000|2021-03-17 10:50:00|9187.7|9182.7|9188.7|9183.7|9189.2|9184.2|9187.2|9182.2|36
1615978500000|2021-03-17 10:55:00|9188.4|9183.4|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|36
1615978800000|2021-03-17 11:00:00|9189.2|9184.2|9191.4|9186.4|9191.7|9186.7|9189.2|9184.2|32
1615979100000|2021-03-17 11:05:00|9191.2|9186.2|9193.7|9188.7|9193.9|9188.9|9190.2|9185.2|210
1615979400000|2021-03-17 11:10:00|9193.9|9188.9|9195.7|9190.7|9196.7|9191.7|9193.7|9188.7|58
1615979700000|2021-03-17 11:15:00|9195.4|9190.4|9200.2|9195.2|9201.7|9196.7|9195.4|9190.4|64
1615980000000|2021-03-17 11:20:00|9199.7|9194.7|9199.4|9194.4|9200.4|9195.4|9199.2|9194.2|107
1615980300000|2021-03-17 11:25:00|9199.7|9194.7|9200.7|9195.7|9201.9|9196.9|9199.7|9194.7|148
1615980600000|2021-03-17 11:30:00|9200.5|9195.5|9199.7|9194.7|9201.2|9196.2|9198.7|9193.7|27
1615980900000|2021-03-17 11:35:00|9199.4|9194.4|9200.7|9195.7|9200.7|9195.7|9199.2|9194.2|50
1615981200000|2021-03-17 11:40:00|9201.2|9196.2|9199.2|9194.2|9201.7|9196.7|9199.2|9194.2|37
1615981500000|2021-03-17 11:45:00|9199.4|9194.4|9197.7|9192.7|9199.9|9194.9|9197.7|9192.7|64
1615981800000|2021-03-17 11:50:00|9197.9|9192.9|9199.7|9194.7|9200.2|9195.2|9197.2|9192.2|61
1615982100000|2021-03-17 11:55:00|9199.5|9194.5|9201.2|9196.2|9201.7|9196.7|9199.2|9194.2|35
1615982400000|2021-03-17 12:00:00|9201.4|9196.4|9201.7|9196.7|9202.7|9197.7|9200.4|9195.4|180
1615982700000|2021-03-17 12:05:00|9201.9|9196.9|9201.7|9196.7|9202.7|9197.7|9200.7|9195.7|36
1615983000000|2021-03-17 12:10:00|9201.4|9196.4|9199.7|9194.7|9202.2|9197.2|9198.7|9193.7|38
1615983300000|2021-03-17 12:15:00|9200.2|9195.2|9198.7|9193.7|9200.7|9195.7|9198.7|9193.7|20
1615983600000|2021-03-17 12:20:00|9199.2|9194.2|9201.2|9196.2|9202.7|9197.7|9198.7|9193.7|61
1615983900000|2021-03-17 12:25:00|9200.7|9195.7|9201.7|9196.7|9202.4|9197.4|9199.7|9194.7|55
1615984200000|2021-03-17 12:30:00|9201.2|9196.2|9199.2|9194.2|9202.2|9197.2|9198.7|9193.7|77
1615984500000|2021-03-17 12:35:00|9198.9|9193.9|9197.2|9192.2|9200.7|9195.7|9197.2|9192.2|58
1615984800000|2021-03-17 12:40:00|9197.4|9192.4|9196.2|9191.2|9198.7|9193.7|9195.2|9190.2|57
1615985100000|2021-03-17 12:45:00|9195.9|9190.9|9195.2|9190.2|9196.9|9191.9|9194.7|9189.7|58
1615985400000|2021-03-17 12:50:00|9195.4|9190.4|9193.4|9188.4|9195.4|9190.4|9192.7|9187.7|80
1615985700000|2021-03-17 12:55:00|9193.2|9188.2|9190.7|9185.7|9193.7|9188.7|9189.7|9184.7|143
1615986000000|2021-03-17 13:00:00|9190.9|9185.9|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|246
1615986300000|2021-03-17 13:05:00|9191.9|9186.9|9191.7|9186.7|9192.7|9187.7|9191.2|9186.2|39
1615986600000|2021-03-17 13:10:00|9191.4|9186.4|9193.9|9188.9|9194.7|9189.7|9190.2|9185.2|104
1615986900000|2021-03-17 13:15:00|9193.7|9188.7|9192.2|9187.2|9194.2|9189.2|9192.2|9187.2|25
1615987200000|2021-03-17 13:20:00|9191.7|9186.7|9192.2|9187.2|9192.7|9187.7|9190.7|9185.7|35
1615987500000|2021-03-17 13:25:00|9192.4|9187.4|9192.7|9187.7|9192.7|9187.7|9191.5|9186.5|52
1615987800000|2021-03-17 13:30:00|9192.9|9187.9|9194.9|9189.9|9195.2|9190.2|9192.2|9187.2|105
1615988100000|2021-03-17 13:35:00|9195.2|9190.2|9191.7|9186.7|9195.2|9190.2|9191.2|9186.2|46
1615988400000|2021-03-17 13:40:00|9191.5|9186.5|9190.5|9185.5|9193.2|9188.2|9190.5|9185.5|75
1615988700000|2021-03-17 13:45:00|9190.7|9185.7|9192.7|9187.7|9192.7|9187.7|9190.2|9185.2|106
1615989000000|2021-03-17 13:50:00|9192.9|9187.9|9195.2|9190.2|9195.7|9190.7|9192.7|9187.7|52
1615989300000|2021-03-17 13:55:00|9195.4|9190.4|9197.2|9192.2|9197.7|9192.7|9195.2|9190.2|137
1615989600000|2021-03-17 14:00:00|9197.4|9192.4|9194.7|9189.7|9197.4|9192.4|9193.7|9188.7|122
1615989900000|2021-03-17 14:05:00|9194.9|9189.9|9195.2|9190.2|9197.2|9192.2|9194.7|9189.7|88
1615990200000|2021-03-17 14:10:00|9194.7|9189.7|9192.4|9187.4|9195.2|9190.2|9191.7|9186.7|82
1615990500000|2021-03-17 14:15:00|9192.5|9187.5|9190.7|9185.7|9192.9|9187.9|9189.7|9184.7|18
1615990800000|2021-03-17 14:20:00|9190.4|9185.4|9189.4|9184.4|9191.4|9186.4|9188.9|9183.9|73
1615991100000|2021-03-17 14:25:00|9189.2|9184.2|9190.2|9185.2|9190.7|9185.7|9188.2|9183.2|84
1615991400000|2021-03-17 14:30:00|9190.4|9185.4|9191.2|9186.2|9191.9|9186.9|9190.2|9185.2|74
1615991700000|2021-03-17 14:35:00|9191.7|9186.7|9192.4|9187.4|9192.7|9187.7|9190.7|9185.7|26
1615992000000|2021-03-17 14:40:00|9192.7|9187.7|9194.7|9189.7|9194.9|9189.9|9192.2|9187.2|61
1615992300000|2021-03-17 14:45:00|9194.9|9189.9|9196.7|9191.7|9197.4|9192.4|9194.7|9189.7|102
1615992600000|2021-03-17 14:50:00|9196.9|9191.9|9196.7|9191.7|9197.7|9192.7|9195.7|9190.7|27
1615992900000|2021-03-17 14:55:00|9196.5|9191.5|9197.2|9192.2|9198.9|9193.9|9196.2|9191.2|48
1615993200000|2021-03-17 15:00:00|9197.4|9192.4|9198.4|9193.4|9199.7|9194.7|9195.7|9190.7|51
1615993500000|2021-03-17 15:05:00|9198.2|9193.2|9198.2|9193.2|9198.7|9193.7|9196.7|9191.7|10
1615993800000|2021-03-17 15:10:00|9198.4|9193.4|9198.2|9193.2|9199.7|9194.7|9197.2|9192.2|25
1615994100000|2021-03-17 15:15:00|9197.9|9192.9|9198.2|9193.2|9199.7|9194.7|9197.9|9192.9|34
1615994400000|2021-03-17 15:20:00|9198|9193|9197.4|9192.4|9198|9193|9196.7|9191.7|20
1615994700000|2021-03-17 15:25:00|9197.7|9192.7|9199.2|9194.2|9199.7|9194.7|9197.2|9192.2|15
1615995000000|2021-03-17 15:30:00|9199.4|9194.4|9199.4|9194.4|9200.2|9195.2|9198.2|9193.2|24
1615995300000|2021-03-17 15:35:00|9199.2|9194.2|9200.7|9195.7|9201.2|9196.2|9198.9|9193.9|28
1615995600000|2021-03-17 15:40:00|9200.9|9195.9|9199.4|9194.4|9201.2|9196.2|9198.7|9193.7|50
1615995900000|2021-03-17 15:45:00|9199.2|9194.2|9199.7|9194.7|9199.7|9194.7|9198.2|9193.2|24
1615996200000|2021-03-17 15:50:00|9199.9|9194.9|9194.9|9189.9|9200.2|9195.2|9192.7|9187.7|137
1615996500000|2021-03-17 15:55:00|9194.7|9189.7|9197.7|9192.7|9198.2|9193.2|9194.7|9189.7|44
1615996800000|2021-03-17 16:00:00|9197.9|9192.9|9198.7|9193.7|9201.2|9196.2|9197.7|9192.7|79
1615997100000|2021-03-17 16:05:00|9198.4|9193.4|9199.2|9194.2|9199.9|9194.9|9198.2|9193.2|53
1615997400000|2021-03-17 16:10:00|9198.9|9193.9|9202.7|9197.7|9202.9|9197.9|9198.7|9193.7|37
1615997700000|2021-03-17 16:15:00|9202.4|9197.4|9201.9|9196.9|9203.2|9198.2|9201.7|9196.7|121
1615998000000|2021-03-17 16:20:00|9201.7|9196.7|9201.7|9196.7|9202.2|9197.2|9200.7|9195.7|21
1615998300000|2021-03-17 16:25:00|9201.2|9196.2|9202.7|9197.7|9203.2|9198.2|9201.2|9196.2|32
1615998600000|2021-03-17 16:30:00|9202.4|9197.4|9203.2|9198.2|9203.7|9198.7|9201.9|9196.9|88
1615998900000|2021-03-17 16:35:00|9202.9|9197.9|9202.2|9197.2|9203.2|9198.2|9201.7|9196.7|23
1615999200000|2021-03-17 16:40:00|9201.9|9196.9|9201.2|9196.2|9202.2|9197.2|9200.2|9195.2|69
1615999500000|2021-03-17 16:45:00|9200.9|9195.9|9200.2|9195.2|9200.9|9195.9|9199.7|9194.7|37
1615999800000|2021-03-17 16:50:00|9200.4|9195.4|9199.2|9194.2|9201.2|9196.2|9199.2|9194.2|39
1616000100000|2021-03-17 16:55:00|9199.4|9194.4|9200.7|9195.7|9201.4|9196.4|9199.2|9194.2|21
1616000400000|2021-03-17 17:00:00|9200.9|9195.9|9201.2|9196.2|9201.7|9196.7|9200.7|9195.7|38
1616000700000|2021-03-17 17:05:00|9200.9|9195.9|9201.2|9196.2|9201.7|9196.7|9200.7|9195.7|30
1616001000000|2021-03-17 17:10:00|9201.4|9196.4|9202.2|9197.2|9202.2|9197.2|9201.2|9196.2|32
1616001300000|2021-03-17 17:15:00|9202.4|9197.4|9203.4|9198.4|9203.4|9198.4|9201.9|9196.9|100
1616001600000|2021-03-17 17:20:00|9203.2|9198.2|9201.9|9196.9|9204.2|9199.2|9201.9|9196.9|19
1616001900000|2021-03-17 17:25:00|9201.7|9196.7|9199.7|9194.7|9201.7|9196.7|9199.4|9194.4|80
1616002200000|2021-03-17 17:30:00|9199.9|9194.9|9198.7|9193.7|9200.2|9195.2|9198.2|9193.2|45
1616002500000|2021-03-17 17:35:00|9198.4|9193.4|9198.7|9193.7|9199.2|9194.2|9198.2|9193.2|26
1616002800000|2021-03-17 17:40:00|9198.4|9193.4|9199.2|9194.2|9199.9|9194.9|9197.7|9192.7|15
1616003100000|2021-03-17 17:45:00|9198.9|9193.9|9199.7|9194.7|9200.2|9195.2|9198.7|9193.7|54
1616003400000|2021-03-17 17:50:00|9199.9|9194.9|9199.9|9194.9|9200.2|9195.2|9198.7|9193.7|43
1616003700000|2021-03-17 17:55:00|9200.2|9195.2|9198.6|9193.6|9200.3|9195.3|9198.6|9193.6|76
1616004000000|2021-03-17 18:00:00|9198.4|9193.4|9180|9175|9198.4|9193.4|9162|9157|1042
1616004300000|2021-03-17 18:05:00|9180.2|9175.2|9173.9|9168.9|9180.9|9175.9|9164.7|9159.7|434
1616004600000|2021-03-17 18:10:00|9173.4|9168.4|9160.5|9155.5|9173.4|9168.4|9159.7|9154.7|770
1616004900000|2021-03-17 18:15:00|9160.7|9155.7|9162.7|9157.7|9164.7|9159.7|9158.2|9153.2|913
1616005200000|2021-03-17 18:20:00|9162.2|9157.2|9159.9|9154.9|9163.9|9158.9|9158.9|9153.9|332
1616005500000|2021-03-17 18:25:00|9159.7|9154.7|9162.5|9157.5|9163|9158|9157.2|9152.2|339
1616005800000|2021-03-17 18:30:00|9162.7|9157.7|9164|9159|9165.2|9160.2|9158|9153|378
1616006100000|2021-03-17 18:35:00|9163.9|9158.9|9150.7|9145.7|9163.9|9158.9|9149.7|9144.7|532
1616006400000|2021-03-17 18:40:00|9151|9146|9143.2|9138.2|9151.4|9146.4|9142.2|9137.2|501
1616006700000|2021-03-17 18:45:00|9143.7|9138.7|9152.2|9147.2|9152.9|9147.9|9140.7|9135.7|361
1616007000000|2021-03-17 18:50:00|9152.4|9147.4|9146.4|9141.4|9153.9|9148.9|9144.5|9139.5|255
1616007300000|2021-03-17 18:55:00|9146.2|9141.2|9145.7|9140.7|9149.5|9144.5|9144.7|9139.7|1055
1616007600000|2021-03-17 19:00:00|9145.2|9140.2|9144.7|9139.7|9147.2|9142.2|9142.2|9137.2|832
1616007900000|2021-03-17 19:05:00|9144.9|9139.9|9147.7|9142.7|9147.7|9142.7|9143.2|9138.2|778
1616008200000|2021-03-17 19:10:00|9147.5|9142.5|9151.2|9146.2|9153.7|9148.7|9147.2|9142.2|295
1616008500000|2021-03-17 19:15:00|9151|9146|9150.2|9145.2|9151.2|9146.2|9147.5|9142.5|314
1616008800000|2021-03-17 19:20:00|9150.5|9145.5|9151.2|9146.2|9153.7|9148.7|9149.7|9144.7|214
1616009100000|2021-03-17 19:25:00|9151.5|9146.5|9145.7|9140.7|9151.5|9146.5|9144.7|9139.7|147
1616009400000|2021-03-17 19:30:00|9145.9|9140.9|9140|9135|9146.5|9141.5|9139.2|9134.2|495
1616009700000|2021-03-17 19:35:00|9140.2|9135.2|9145.7|9140.7|9147.2|9142.2|9140|9135|283
1616010000000|2021-03-17 19:40:00|9145.2|9140.2|9143.9|9138.9|9145.7|9140.7|9139.7|9134.7|258
1616010300000|2021-03-17 19:45:00|9143.7|9138.7|9142.9|9137.9|9143.9|9138.9|9140.2|9135.2|306
1616010600000|2021-03-17 19:50:00|9143|9138|9146.7|9141.7|9147.2|9142.2|9143|9138|383
1616010900000|2021-03-17 19:55:00|9146.4|9141.4|9144.2|9139.2|9146.7|9141.7|9142.7|9137.7|374
1616011200000|2021-03-17 20:00:00|9143.9|9138.9|9142.4|9137.4|9145.2|9140.2|9141.2|9136.2|121
1616011500000|2021-03-17 20:05:00|9142.7|9137.7|9142.2|9137.2|9142.7|9137.7|9140.7|9135.7|196
1616011800000|2021-03-17 20:10:00|9142|9137|9141.7|9136.7|9142.9|9137.9|9141.2|9136.2|51
1616012100000|2021-03-17 20:15:00|9141.9|9136.9|9141.7|9136.7|9142.7|9137.7|9141.5|9136.5|13
1616012400000|2021-03-17 20:20:00|9141.9|9136.9|9142.2|9137.2|9142.7|9137.7|9141.9|9136.9|5
1616012700000|2021-03-17 20:25:00|9142.7|9137.7|9142.5|9137.5|9142.7|9137.7|9142.2|9137.2|20
1616013000000|2021-03-17 20:30:00|9142.7|9137.7|9142.2|9137.2|9143.2|9138.2|9142.2|9137.2|25
1616013300000|2021-03-17 20:35:00|9141.7|9136.7|9141.7|9136.7|9142.7|9137.7|9141.7|9136.7|28
1616013600000|2021-03-17 20:40:00|9142.2|9137.2|9139.2|9134.2|9142.2|9137.2|9139.2|9134.2|63
1616013900000|2021-03-17 20:45:00|9139.7|9134.7|9139.7|9134.7|9140.2|9135.2|9138.9|9133.9|51
1616014200000|2021-03-17 20:50:00|9139.9|9134.9|9141.4|9136.4|9141.7|9136.7|9139.7|9134.7|12
1616014500000|2021-03-17 20:55:00|9141.2|9136.2|9144.2|9135.2|9144.2|9137.5|9140.2|9135.2|36
1616025600000|2021-03-18 00:00:00|9139.9|9134.9|9141.2|9136.2|9142.7|9137.7|9139.2|9134.2|108
1616025900000|2021-03-18 00:05:00|9141.4|9136.4|9139.2|9134.2|9141.4|9136.4|9137.7|9132.7|102
1616026200000|2021-03-18 00:10:00|9138.9|9133.9|9138|9133|9140.2|9135.2|9137.7|9132.7|75
1616026500000|2021-03-18 00:15:00|9137.7|9132.7|9135.9|9130.9|9138.2|9133.2|9135.7|9130.7|159
1616026800000|2021-03-18 00:20:00|9135.7|9130.7|9136.7|9131.7|9137.2|9132.2|9135.2|9130.2|136
1616027100000|2021-03-18 00:25:00|9137.2|9132.2|9139.2|9134.2|9139.2|9134.2|9137.2|9132.2|108
1616027400000|2021-03-18 00:30:00|9138.7|9133.7|9138.2|9133.2|9138.7|9133.7|9135.7|9130.7|152
1616027700000|2021-03-18 00:35:00|9138|9133|9137.7|9132.7|9138.2|9133.2|9136.2|9131.2|47
1616028000000|2021-03-18 00:40:00|9137.2|9132.2|9140.4|9135.4|9141.2|9136.2|9137.2|9132.2|164
1616028300000|2021-03-18 00:45:00|9140.7|9135.7|9140.2|9135.2|9140.7|9135.7|9138.7|9133.7|62
1616028600000|2021-03-18 00:50:00|9140.4|9135.4|9139.7|9134.7|9141.7|9136.7|9139.7|9134.7|42
1616028900000|2021-03-18 00:55:00|9140.2|9135.2|9138.7|9133.7|9140.7|9135.7|9138.7|9133.7|49
1616029200000|2021-03-18 01:00:00|9139.2|9134.2|9140.2|9135.2|9141.7|9136.7|9137.7|9132.7|49
1616029500000|2021-03-18 01:05:00|9139.9|9134.9|9142.7|9137.7|9142.7|9137.7|9139.7|9134.7|92
1616029800000|2021-03-18 01:10:00|9143.2|9138.2|9143.2|9138.2|9143.7|9138.7|9142.4|9137.4|37
1616030100000|2021-03-18 01:15:00|9142.9|9137.9|9141.4|9136.4|9143.2|9138.2|9141.2|9136.2|41
1616030400000|2021-03-18 01:20:00|9141.7|9136.7|9142.7|9137.7|9143.2|9138.2|9140.9|9135.9|27
1616030700000|2021-03-18 01:25:00|9142.9|9137.9|9146.7|9141.7|9147.2|9142.2|9142.9|9137.9|132
1616031000000|2021-03-18 01:30:00|9146.2|9141.2|9150.2|9145.2|9151.2|9146.2|9146.2|9141.2|235
1616031300000|2021-03-18 01:35:00|9149.9|9144.9|9149.7|9144.7|9151.2|9146.2|9148.7|9143.7|215
1616031600000|2021-03-18 01:40:00|9149.4|9144.4|9152.2|9147.2|9152.2|9147.2|9149.2|9144.2|67
1616031900000|2021-03-18 01:45:00|9151.9|9146.9|9149.7|9144.7|9152.2|9147.2|9149.7|9144.7|54
1616032200000|2021-03-18 01:50:00|9149.4|9144.4|9148.2|9143.2|9149.7|9144.7|9148.2|9143.2|42
1616032500000|2021-03-18 01:55:00|9147.7|9142.7|9149.7|9144.7|9149.7|9144.7|9147.2|9142.2|76
1616032800000|2021-03-18 02:00:00|9149.4|9144.4|9151.4|9146.4|9151.7|9146.7|9149.2|9144.2|46
1616033100000|2021-03-18 02:05:00|9151.7|9146.7|9151.2|9146.2|9152.2|9147.2|9150.7|9145.7|65
1616033400000|2021-03-18 02:10:00|9150.7|9145.7|9150.7|9145.7|9152.2|9147.2|9150.2|9145.2|79
1616033700000|2021-03-18 02:15:00|9150.2|9145.2|9151.2|9146.2|9151.2|9146.2|9149.2|9144.2|15
1616034000000|2021-03-18 02:20:00|9150.9|9145.9|9151.7|9146.7|9151.7|9146.7|9150.4|9145.4|45
1616034300000|2021-03-18 02:25:00|9151.2|9146.2|9149.5|9144.5|9151.4|9146.4|9149.2|9144.2|33
1616034600000|2021-03-18 02:30:00|9149.2|9144.2|9149.7|9144.7|9150.2|9145.2|9149.2|9144.2|21
1616034900000|2021-03-18 02:35:00|9149.2|9144.2|9148.7|9143.7|9150.2|9145.2|9148.2|9143.2|143
1616035200000|2021-03-18 02:40:00|9148.9|9143.9|9149.2|9144.2|9149.7|9144.7|9148.7|9143.7|15
1616035500000|2021-03-18 02:45:00|9149.4|9144.4|9149.7|9144.7|9150.7|9145.7|9149.2|9144.2|18
1616035800000|2021-03-18 02:50:00|9150.2|9145.2|9150.2|9145.2|9150.7|9145.7|9149.2|9144.2|148
1616036100000|2021-03-18 02:55:00|9150.4|9145.4|9148.7|9143.7|9150.4|9145.4|9148.4|9143.4|17
1616036400000|2021-03-18 03:00:00|9148.9|9143.9|9145.2|9140.2|9149.7|9144.7|9143.7|9138.7|186
1616036700000|2021-03-18 03:05:00|9144.9|9139.9|9147.4|9142.4|9147.7|9142.7|9142.7|9137.7|179
1616037000000|2021-03-18 03:10:00|9147.7|9142.7|9147.9|9142.9|9148.4|9143.4|9145.2|9140.2|44
1616037300000|2021-03-18 03:15:00|9147.7|9142.7|9144.2|9139.2|9147.9|9142.9|9144.2|9139.2|64
1616037600000|2021-03-18 03:20:00|9144.7|9139.7|9145.7|9140.7|9146.7|9141.7|9144.7|9139.7|43
1616037900000|2021-03-18 03:25:00|9145.9|9140.9|9147.2|9142.2|9148.7|9143.7|9145.7|9140.7|125
1616038200000|2021-03-18 03:30:00|9147.4|9142.4|9148.2|9143.2|9149.2|9144.2|9146.2|9141.2|50
1616038500000|2021-03-18 03:35:00|9148.4|9143.4|9151.9|9146.9|9152.2|9147.2|9148.2|9143.2|256
1616038800000|2021-03-18 03:40:00|9151.7|9146.7|9150.4|9145.4|9151.9|9146.9|9149.7|9144.7|238
1616039100000|2021-03-18 03:45:00|9150.7|9145.7|9153.4|9148.4|9154.2|9149.2|9150.4|9145.4|247
1616039400000|2021-03-18 03:50:00|9153.2|9148.2|9154.2|9149.2|9154.2|9149.2|9152.2|9147.2|31
1616039700000|2021-03-18 03:55:00|9153.9|9148.9|9155.7|9150.7|9156.2|9151.2|9153.7|9148.7|294
1616040000000|2021-03-18 04:00:00|9155.2|9150.2|9154.9|9149.9|9155.2|9150.2|9154.2|9149.2|57
1616040300000|2021-03-18 04:05:00|9155.2|9150.2|9154.7|9149.7|9155.7|9150.7|9153.9|9148.9|21
1616040600000|2021-03-18 04:10:00|9154.9|9149.9|9158.4|9153.4|9159.2|9154.2|9154.7|9149.7|572
1616040900000|2021-03-18 04:15:00|9158.2|9153.2|9158.7|9153.7|9159.7|9154.7|9157.7|9152.7|61
1616041200000|2021-03-18 04:20:00|9158.9|9153.9|9158.2|9153.2|9159.2|9154.2|9157.7|9152.7|31
1616041500000|2021-03-18 04:25:00|9158.4|9153.4|9158.2|9153.2|9158.7|9153.7|9157.7|9152.7|86
1616041800000|2021-03-18 04:30:00|9158.7|9153.7|9156.7|9151.7|9158.7|9153.7|9156.7|9151.7|66
1616042100000|2021-03-18 04:35:00|9156.9|9151.9|9155.2|9150.2|9156.9|9151.9|9155.2|9150.2|57
1616042400000|2021-03-18 04:40:00|9154.9|9149.9|9154.2|9149.2|9155.2|9150.2|9153.7|9148.7|294
1616042700000|2021-03-18 04:45:00|9154.7|9149.7|9153.9|9148.9|9154.7|9149.7|9153.4|9148.4|24
1616043000000|2021-03-18 04:50:00|9153.7|9148.7|9151.7|9146.7|9153.7|9148.7|9151.2|9146.2|187
1616043300000|2021-03-18 04:55:00|9152.2|9147.2|9152.4|9147.4|9153.7|9148.7|9151.4|9146.4|25
1616043600000|2021-03-18 05:00:00|9152.2|9147.2|9152.4|9147.4|9153.7|9148.7|9152.2|9147.2|19
1616043900000|2021-03-18 05:05:00|9152.2|9147.2|9153.4|9148.4|9153.7|9148.7|9152.2|9147.2|28
1616044200000|2021-03-18 05:10:00|9153.7|9148.7|9152.4|9147.4|9154.7|9149.7|9151.7|9146.7|21
1616044500000|2021-03-18 05:15:00|9152.2|9147.2|9151.2|9146.2|9152.7|9147.7|9150.7|9145.7|20
1616044800000|2021-03-18 05:20:00|9151.4|9146.4|9150.2|9145.2|9152.2|9147.2|9150.2|9145.2|37
1616045100000|2021-03-18 05:25:00|9150.4|9145.4|9149.7|9144.7|9150.7|9145.7|9149.7|9144.7|24
1616045400000|2021-03-18 05:30:00|9150.2|9145.2|9148.7|9143.7|9151.2|9146.2|9148.2|9143.2|245
1616045700000|2021-03-18 05:35:00|9148.9|9143.9|9148.2|9143.2|9149.2|9144.2|9147.4|9142.4|73
1616046000000|2021-03-18 05:40:00|9147.7|9142.7|9150.2|9145.2|9150.2|9145.2|9147.7|9142.7|9
1616046300000|2021-03-18 05:45:00|9150.4|9145.4|9149.7|9144.7|9150.7|9145.7|9149.4|9144.4|11
1616046600000|2021-03-18 05:50:00|9149.9|9144.9|9149.7|9144.7|9150.2|9145.2|9148.7|9143.7|11
1616046900000|2021-03-18 05:55:00|9149.4|9144.4|9149.9|9144.9|9150.7|9145.7|9148.7|9143.7|35
1616047200000|2021-03-18 06:00:00|9150.2|9145.2|9149.4|9144.4|9150.4|9145.4|9148.2|9143.2|28
1616047500000|2021-03-18 06:05:00|9149.7|9144.7|9149.7|9144.7|9150.4|9145.4|9148.9|9143.9|19
1616047800000|2021-03-18 06:10:00|9149.9|9144.9|9148.7|9143.7|9150.2|9145.2|9148.7|9143.7|9
1616048100000|2021-03-18 06:15:00|9149|9144|9148.2|9143.2|9150.2|9145.2|9148.2|9143.2|7
1616048400000|2021-03-18 06:20:00|9147.7|9142.7|9146.2|9141.2|9148.2|9143.2|9146.2|9141.2|31
1616048700000|2021-03-18 06:25:00|9146.4|9141.4|9146.2|9141.2|9146.7|9141.7|9144.7|9139.7|11
1616049000000|2021-03-18 06:30:00|9145.9|9140.9|9145.7|9140.7|9146.4|9141.4|9144.7|9139.7|29
1616049300000|2021-03-18 06:35:00|9145.4|9140.4|9144.2|9139.2|9145.7|9140.7|9143.7|9138.7|8
1616049600000|2021-03-18 06:40:00|9143.9|9138.9|9141.2|9136.2|9144.2|9139.2|9141.2|9136.2|87
1616049900000|2021-03-18 06:45:00|9141|9136|9139.2|9134.2|9141|9136|9138.7|9133.7|133
1616050200000|2021-03-18 06:50:00|9139.7|9134.7|9139.2|9134.2|9139.7|9134.7|9138.7|9133.7|117
1616050500000|2021-03-18 06:55:00|9139.7|9134.7|9139.2|9134.2|9141.2|9136.2|9138.7|9133.7|117
1616050800000|2021-03-18 07:00:00|9139.4|9134.4|9134.2|9129.2|9140.7|9135.7|9133.7|9128.7|194
1616051100000|2021-03-18 07:05:00|9134.4|9129.4|9133.9|9128.9|9137.7|9132.7|9133.7|9128.7|167
1616051400000|2021-03-18 07:10:00|9133.7|9128.7|9133.9|9128.9|9133.9|9128.9|9131.9|9126.9|112
1616051700000|2021-03-18 07:15:00|9134.2|9129.2|9136.4|9131.4|9137.2|9132.2|9134.2|9129.2|48
1616052000000|2021-03-18 07:20:00|9136.2|9131.2|9147.7|9142.7|9147.7|9142.7|9135.7|9130.7|134
1616052300000|2021-03-18 07:25:00|9147.4|9142.4|9151.9|9146.9|9152.2|9147.2|9146.7|9141.7|186
1616052600000|2021-03-18 07:30:00|9152.2|9147.2|9154.4|9149.4|9156.2|9151.2|9150.9|9145.9|153
1616052900000|2021-03-18 07:35:00|9154.7|9149.7|9157.7|9152.7|9160.7|9155.7|9152.7|9147.7|220
1616053200000|2021-03-18 07:40:00|9157.4|9152.4|9164.7|9159.7|9165.2|9160.2|9156.7|9151.7|234
1616053500000|2021-03-18 07:45:00|9164.9|9159.9|9167.7|9162.7|9168.4|9163.4|9162.7|9157.7|265
1616053800000|2021-03-18 07:50:00|9167.9|9162.9|9165.2|9160.2|9168.2|9163.2|9162.7|9157.7|167
1616054100000|2021-03-18 07:55:00|9165.5|9160.5|9164.2|9159.2|9166.5|9161.5|9162.9|9157.9|146
1616054400000|2021-03-18 08:00:00|9163.9|9158.9|9160.4|9155.4|9166.4|9161.4|9160.2|9155.2|102
1616054700000|2021-03-18 08:05:00|9160.2|9155.2|9161.4|9156.4|9161.7|9156.7|9158.2|9153.2|38
1616055000000|2021-03-18 08:10:00|9161.7|9156.7|9159.7|9154.7|9162.2|9157.2|9159.2|9154.2|73
1616055300000|2021-03-18 08:15:00|9160.2|9155.2|9160.2|9155.2|9161.4|9156.4|9158.7|9153.7|76
1616055600000|2021-03-18 08:20:00|9159.9|9154.9|9158.7|9153.7|9160.7|9155.7|9158.2|9153.2|42
1616055900000|2021-03-18 08:25:00|9158.4|9153.4|9158.7|9153.7|9159.2|9154.2|9157.2|9152.2|184
1616056200000|2021-03-18 08:30:00|9158.2|9153.2|9159.2|9154.2|9159.9|9154.9|9157.7|9152.7|52
1616056500000|2021-03-18 08:35:00|9159.4|9154.4|9158.7|9153.7|9163.2|9158.2|9157.7|9152.7|58
1616056800000|2021-03-18 08:40:00|9158.4|9153.4|9165.7|9160.7|9165.7|9160.7|9157.7|9152.7|85
1616057100000|2021-03-18 08:45:00|9166.2|9161.2|9168.2|9163.2|9170.2|9165.2|9164.7|9159.7|89
1616057400000|2021-03-18 08:50:00|9167.9|9162.9|9168.2|9163.2|9171.9|9166.9|9167.9|9162.9|116
1616057700000|2021-03-18 08:55:00|9168.4|9163.4|9162.9|9157.9|9168.7|9163.7|9161.7|9156.7|140
1616058000000|2021-03-18 09:00:00|9162.7|9157.7|9163.4|9158.4|9165.2|9160.2|9161.2|9156.2|156
1616058300000|2021-03-18 09:05:00|9163.7|9158.7|9161.7|9156.7|9164.4|9159.4|9160.9|9155.9|126
1616058600000|2021-03-18 09:10:00|9161.2|9156.2|9162.2|9157.2|9164.7|9159.7|9160.4|9155.4|39
1616058900000|2021-03-18 09:15:00|9161.9|9156.9|9159.7|9154.7|9161.9|9156.9|9157.7|9152.7|96
1616059200000|2021-03-18 09:20:00|9159.4|9154.4|9160.7|9155.7|9161.7|9156.7|9158.2|9153.2|42
1616059500000|2021-03-18 09:25:00|9160.9|9155.9|9165.2|9160.2|9166.7|9161.7|9160.9|9155.9|162
1616059800000|2021-03-18 09:30:00|9164.9|9159.9|9164.7|9159.7|9165.7|9160.7|9163.7|9158.7|92
1616060100000|2021-03-18 09:35:00|9164.2|9159.2|9161.9|9156.9|9165.2|9160.2|9161.4|9156.4|33
1616060400000|2021-03-18 09:40:00|9162.2|9157.2|9162.7|9157.7|9163.7|9158.7|9161.7|9156.7|43
1616060700000|2021-03-18 09:45:00|9162.9|9157.9|9165.4|9160.4|9165.7|9160.7|9162.7|9157.7|139
1616061000000|2021-03-18 09:50:00|9165.2|9160.2|9167.2|9162.2|9167.7|9162.7|9163.9|9158.9|36
1616061300000|2021-03-18 09:55:00|9166.9|9161.9|9163.9|9158.9|9166.9|9161.9|9163.7|9158.7|62
1616061600000|2021-03-18 10:00:00|9163.7|9158.7|9162.7|9157.7|9165.4|9160.4|9162.2|9157.2|37
1616061900000|2021-03-18 10:05:00|9162.4|9157.4|9166.4|9161.4|9166.4|9161.4|9162.2|9157.2|18
1616062200000|2021-03-18 10:10:00|9166.2|9161.2|9168.7|9163.7|9168.9|9163.9|9165.4|9160.4|225
1616062500000|2021-03-18 10:15:00|9168.9|9163.9|9168.2|9163.2|9169.7|9164.7|9166.7|9161.7|149
1616062800000|2021-03-18 10:20:00|9168.4|9163.4|9169.2|9164.2|9169.4|9164.4|9167.2|9162.2|50
1616063100000|2021-03-18 10:25:00|9169.4|9164.4|9167.7|9162.7|9170.2|9165.2|9167.2|9162.2|61
1616063400000|2021-03-18 10:30:00|9167.4|9162.4|9165.7|9160.7|9167.7|9162.7|9165.2|9160.2|69
1616063700000|2021-03-18 10:35:00|9165.4|9160.4|9163.7|9158.7|9166.2|9161.2|9163.2|9158.2|38
1616064000000|2021-03-18 10:40:00|9163.9|9158.9|9164.2|9159.2|9165.2|9160.2|9163.4|9158.4|17
1616064300000|2021-03-18 10:45:00|9164.7|9159.7|9165.9|9160.9|9166.7|9161.7|9164.2|9159.2|24
1616064600000|2021-03-18 10:50:00|9165.7|9160.7|9162.2|9157.2|9165.7|9160.7|9161.4|9156.4|240
1616064900000|2021-03-18 10:55:00|9162.5|9157.5|9164.2|9159.2|9164.7|9159.7|9160.7|9155.7|58
1616065200000|2021-03-18 11:00:00|9163.9|9158.9|9159.7|9154.7|9164.4|9159.4|9159.2|9154.2|157
1616065500000|2021-03-18 11:05:00|9159.4|9154.4|9162.2|9157.2|9162.7|9157.7|9159.2|9154.2|77
1616065800000|2021-03-18 11:10:00|9162.4|9157.4|9162.2|9157.2|9163.2|9158.2|9160.7|9155.7|30
1616066100000|2021-03-18 11:15:00|9161.7|9156.7|9160.7|9155.7|9163.2|9158.2|9160.7|9155.7|35
1616066400000|2021-03-18 11:20:00|9160.4|9155.4|9161.4|9156.4|9161.7|9156.7|9159.7|9154.7|131
1616066700000|2021-03-18 11:25:00|9161.7|9156.7|9162.7|9157.7|9163.4|9158.4|9161.2|9156.2|22
1616067000000|2021-03-18 11:30:00|9162.4|9157.4|9163.2|9158.2|9164.7|9159.7|9160.7|9155.7|411
1616067300000|2021-03-18 11:35:00|9163.4|9158.4|9168.4|9163.4|9169.2|9164.2|9163.2|9158.2|168
1616067600000|2021-03-18 11:40:00|9168.7|9163.7|9168.7|9163.7|9170.2|9165.2|9168.2|9163.2|64
1616067900000|2021-03-18 11:45:00|9169.2|9164.2|9166.2|9161.2|9170.7|9165.7|9165.7|9160.7|85
1616068200000|2021-03-18 11:50:00|9166.4|9161.4|9166.9|9161.9|9167.7|9162.7|9165.2|9160.2|51
1616068500000|2021-03-18 11:55:00|9167.2|9162.2|9167.2|9162.2|9168.5|9163.5|9166.2|9161.2|77
1616068800000|2021-03-18 12:00:00|9166.9|9161.9|9164.7|9159.7|9169.2|9164.2|9164.2|9159.2|131
1616069100000|2021-03-18 12:05:00|9164.9|9159.9|9166.2|9161.2|9166.9|9161.9|9164.7|9159.7|48
1616069400000|2021-03-18 12:10:00|9166.7|9161.7|9169.7|9164.7|9170.2|9165.2|9166.2|9161.2|156
1616069700000|2021-03-18 12:15:00|9169.4|9164.4|9171.2|9166.2|9172.9|9167.9|9169.2|9164.2|415
1616070000000|2021-03-18 12:20:00|9170.7|9165.7|9176.2|9171.2|9179.2|9174.2|9170.7|9165.7|433
1616070300000|2021-03-18 12:25:00|9175.9|9170.9|9173.9|9168.9|9176.7|9171.7|9173.7|9168.7|119
1616070600000|2021-03-18 12:30:00|9173.7|9168.7|9175.2|9170.2|9178.2|9173.2|9173.7|9168.7|97
1616070900000|2021-03-18 12:35:00|9174.9|9169.9|9178.2|9173.2|9178.7|9173.7|9174.7|9169.7|143
1616071200000|2021-03-18 12:40:00|9177.9|9172.9|9178.2|9173.2|9182.2|9177.2|9177.9|9172.9|231
1616071500000|2021-03-18 12:45:00|9178.4|9173.4|9178.7|9173.7|9180.7|9175.7|9177.7|9172.7|101
1616071800000|2021-03-18 12:50:00|9178.9|9173.9|9175.7|9170.7|9179.2|9174.2|9175.2|9170.2|88
1616072100000|2021-03-18 12:55:00|9176.2|9171.2|9176.9|9171.9|9177.9|9172.9|9175.2|9170.2|171
1616072400000|2021-03-18 13:00:00|9177.2|9172.2|9177.9|9172.9|9179.9|9174.9|9176.7|9171.7|121
1616072700000|2021-03-18 13:05:00|9178.2|9173.2|9185.7|9180.7|9186.9|9181.9|9177.7|9172.7|355
1616073000000|2021-03-18 13:10:00|9185.4|9180.4|9189.7|9184.7|9189.9|9184.9|9184.9|9179.9|266
1616073300000|2021-03-18 13:15:00|9189.4|9184.4|9188.2|9183.2|9190.9|9185.9|9188.2|9183.2|183
1616073600000|2021-03-18 13:20:00|9188.4|9183.4|9188.4|9183.4|9188.9|9183.9|9185.2|9180.2|159
1616073900000|2021-03-18 13:25:00|9188.7|9183.7|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|151
1616074200000|2021-03-18 13:30:00|9189.4|9184.4|9185.7|9180.7|9189.9|9184.9|9184.7|9179.7|152
1616074500000|2021-03-18 13:35:00|9185.4|9180.4|9187.2|9182.2|9188.7|9183.7|9185.4|9180.4|136
1616074800000|2021-03-18 13:40:00|9187.4|9182.4|9184.9|9179.9|9187.7|9182.7|9183.9|9178.9|52
1616075100000|2021-03-18 13:45:00|9185.2|9180.2|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|125
1616075400000|2021-03-18 13:50:00|9190.9|9185.9|9188.9|9183.9|9191.7|9186.7|9187.7|9182.7|96
1616075700000|2021-03-18 13:55:00|9188.7|9183.7|9187.9|9182.9|9189.7|9184.7|9187.2|9182.2|83
1616076000000|2021-03-18 14:00:00|9188.2|9183.2|9183.9|9178.9|9191.9|9186.9|9183.7|9178.7|197
1616076300000|2021-03-18 14:05:00|9184.2|9179.2|9183.7|9178.7|9185.7|9180.7|9181.7|9176.7|157
1616076600000|2021-03-18 14:10:00|9183.4|9178.4|9184.2|9179.2|9185.9|9180.9|9182.2|9177.2|36
1616076900000|2021-03-18 14:15:00|9184.7|9179.7|9187.4|9182.4|9189.2|9184.2|9184.4|9179.4|75
1616077200000|2021-03-18 14:20:00|9187.2|9182.2|9189.7|9184.7|9190.2|9185.2|9187.2|9182.2|80
1616077500000|2021-03-18 14:25:00|9189.9|9184.9|9188.4|9183.4|9190.7|9185.7|9185.4|9180.4|87
1616077800000|2021-03-18 14:30:00|9188.2|9183.2|9188.9|9183.9|9192.2|9187.2|9188.2|9183.2|128
1616078100000|2021-03-18 14:35:00|9189.2|9184.2|9182.7|9177.7|9190.7|9185.7|9181.2|9176.2|210
1616078400000|2021-03-18 14:40:00|9182.4|9177.4|9184.9|9179.9|9185.4|9180.4|9180.7|9175.7|51
1616078700000|2021-03-18 14:45:00|9185.2|9180.2|9185.4|9180.4|9187.2|9182.2|9184.2|9179.2|46
1616079000000|2021-03-18 14:50:00|9185.2|9180.2|9183.7|9178.7|9188.2|9183.2|9183.7|9178.7|66
1616079300000|2021-03-18 14:55:00|9183.9|9178.9|9183.2|9178.2|9185.2|9180.2|9181.4|9176.4|147
1616079600000|2021-03-18 15:00:00|9182.9|9177.9|9182.7|9177.7|9185.2|9180.2|9181.9|9176.9|65
1616079900000|2021-03-18 15:05:00|9182.9|9177.9|9182.7|9177.7|9183.7|9178.7|9181.7|9176.7|29
1616080200000|2021-03-18 15:10:00|9182.9|9177.9|9183.7|9178.7|9184.2|9179.2|9181.9|9176.9|30
1616080500000|2021-03-18 15:15:00|9183.9|9178.9|9181.4|9176.4|9184.2|9179.2|9180.7|9175.7|51
1616080800000|2021-03-18 15:20:00|9181.7|9176.7|9183.7|9178.7|9183.7|9178.7|9181.2|9176.2|28
1616081100000|2021-03-18 15:25:00|9183.9|9178.9|9178.7|9173.7|9184.4|9179.4|9178.2|9173.2|63
1616081400000|2021-03-18 15:30:00|9178.9|9173.9|9176.9|9171.9|9179.7|9174.7|9176.2|9171.2|236
1616081700000|2021-03-18 15:35:00|9177.2|9172.2|9179.2|9174.2|9179.2|9174.2|9176.7|9171.7|36
1616082000000|2021-03-18 15:40:00|9178.9|9173.9|9179.2|9174.2|9179.2|9174.2|9177.7|9172.7|29
1616082300000|2021-03-18 15:45:00|9178.7|9173.7|9180.2|9175.2|9182.7|9177.7|9177.7|9172.7|118
1616082600000|2021-03-18 15:50:00|9180.4|9175.4|9176.2|9171.2|9180.9|9175.9|9175.7|9170.7|76
1616082900000|2021-03-18 15:55:00|9176.4|9171.4|9176.7|9171.7|9181.7|9176.7|9175.7|9170.7|89
1616083200000|2021-03-18 16:00:00|9176.9|9171.9|9173.2|9168.2|9178.2|9173.2|9172.9|9167.9|81
1616083500000|2021-03-18 16:05:00|9172.9|9167.9|9173.2|9168.2|9175.2|9170.2|9172.2|9167.2|159
1616083800000|2021-03-18 16:10:00|9172.9|9167.9|9169.7|9164.7|9173.7|9168.7|9168.2|9163.2|166
1616084100000|2021-03-18 16:15:00|9169.4|9164.4|9169.4|9164.4|9171.2|9166.2|9168.7|9163.7|90
1616084400000|2021-03-18 16:20:00|9169.7|9164.7|9169.7|9164.7|9170.2|9165.2|9167.7|9162.7|33
1616084700000|2021-03-18 16:25:00|9169.4|9164.4|9172.2|9167.2|9172.7|9167.7|9168.7|9163.7|39
1616085000000|2021-03-18 16:30:00|9171.9|9166.9|9174.2|9169.2|9174.7|9169.7|9171.7|9166.7|33
1616085300000|2021-03-18 16:35:00|9174.4|9169.4|9177.2|9172.2|9177.2|9172.2|9174.4|9169.4|32
1616085600000|2021-03-18 16:40:00|9177.4|9172.4|9178.4|9173.4|9178.7|9173.7|9176.2|9171.2|36
1616085900000|2021-03-18 16:45:00|9178.7|9173.7|9179.7|9174.7|9179.7|9174.7|9177.7|9172.7|140
1616086200000|2021-03-18 16:50:00|9179.9|9174.9|9180.7|9175.7|9181.2|9176.2|9179.2|9174.2|166
1616086500000|2021-03-18 16:55:00|9180.4|9175.4|9183.4|9178.4|9185.7|9180.7|9180.2|9175.2|121
1616086800000|2021-03-18 17:00:00|9183.7|9178.7|9184.2|9179.2|9185.2|9180.2|9183.2|9178.2|95
1616087100000|2021-03-18 17:05:00|9184.4|9179.4|9187.2|9182.2|9187.2|9182.2|9183.9|9178.9|63
1616087400000|2021-03-18 17:10:00|9186.9|9181.9|9183.7|9178.7|9187.9|9182.9|9183.7|9178.7|77
1616087700000|2021-03-18 17:15:00|9184.2|9179.2|9180.9|9175.9|9184.2|9179.2|9180.7|9175.7|24
1616088000000|2021-03-18 17:20:00|9180.7|9175.7|9178.2|9173.2|9181.7|9176.7|9178.2|9173.2|58
1616088300000|2021-03-18 17:25:00|9177.9|9172.9|9178.7|9173.7|9179.7|9174.7|9175.2|9170.2|74
1616088600000|2021-03-18 17:30:00|9179.2|9174.2|9175.9|9170.9|9179.7|9174.7|9175.7|9170.7|27
1616088900000|2021-03-18 17:35:00|9175.7|9170.7|9177.2|9172.2|9178.2|9173.2|9175.7|9170.7|16
1616089200000|2021-03-18 17:40:00|9177.4|9172.4|9176.7|9171.7|9178.7|9173.7|9176.4|9171.4|7
1616089500000|2021-03-18 17:45:00|9176.4|9171.4|9176.9|9171.9|9179.2|9174.2|9176.2|9171.2|15
1616089800000|2021-03-18 17:50:00|9176.7|9171.7|9177.2|9172.2|9177.7|9172.7|9176.2|9171.2|20
1616090100000|2021-03-18 17:55:00|9176.9|9171.9|9176.2|9171.2|9178.2|9173.2|9174.9|9169.9|34
1616090400000|2021-03-18 18:00:00|9175.9|9170.9|9178.2|9173.2|9178.4|9173.4|9175.7|9170.7|51
1616090700000|2021-03-18 18:05:00|9177.9|9172.9|9179.2|9174.2|9179.2|9174.2|9177.4|9172.4|41
1616091000000|2021-03-18 18:10:00|9178.9|9173.9|9180.2|9175.2|9180.9|9175.9|9178.9|9173.9|27
1616091300000|2021-03-18 18:15:00|9179.9|9174.9|9182.2|9177.2|9182.7|9177.7|9179.9|9174.9|171
1616091600000|2021-03-18 18:20:00|9182.4|9177.4|9182.7|9177.7|9183.4|9178.4|9180.7|9175.7|15
1616091900000|2021-03-18 18:25:00|9182.9|9177.9|9184.7|9179.7|9184.7|9179.7|9181.7|9176.7|42
1616092200000|2021-03-18 18:30:00|9184.4|9179.4|9186.4|9181.4|9186.9|9181.9|9183.2|9178.2|22
1616092500000|2021-03-18 18:35:00|9186.2|9181.2|9187.2|9182.2|9188.2|9183.2|9186.2|9181.2|99
1616092800000|2021-03-18 18:40:00|9187.7|9182.7|9189.7|9184.7|9192.2|9187.2|9187.4|9182.4|131
1616093100000|2021-03-18 18:45:00|9189.9|9184.9|9184.7|9179.7|9189.9|9184.9|9184.7|9179.7|104
1616093400000|2021-03-18 18:50:00|9184.4|9179.4|9187.2|9182.2|9187.7|9182.7|9184.2|9179.2|285
1616093700000|2021-03-18 18:55:00|9186.9|9181.9|9190.1|9185.1|9190.2|9185.2|9185.4|9180.4|407
1616094000000|2021-03-18 19:00:00|9190.2|9185.2|9190.2|9185.2|9191.2|9186.2|9188.2|9183.2|550
1616094300000|2021-03-18 19:05:00|9190.4|9185.4|9191.4|9186.4|9192.9|9187.9|9190.2|9185.2|410
1616094600000|2021-03-18 19:10:00|9191.2|9186.2|9190.2|9185.2|9191.7|9186.7|9188.9|9183.9|128
1616094900000|2021-03-18 19:15:00|9190.4|9185.4|9189.2|9184.2|9191.4|9186.4|9188.7|9183.7|191
1616095200000|2021-03-18 19:20:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9187.2|9182.2|162
1616095500000|2021-03-18 19:25:00|9187.7|9182.7|9186.7|9181.7|9189.2|9184.2|9186.7|9181.7|386
1616095800000|2021-03-18 19:30:00|9187.2|9182.2|9190.4|9185.4|9190.7|9185.7|9186.9|9181.9|221
1616096100000|2021-03-18 19:35:00|9190.2|9185.2|9191.2|9186.2|9191.2|9186.2|9189.7|9184.7|132
1616096400000|2021-03-18 19:40:00|9190.9|9185.9|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|169
1616096700000|2021-03-18 19:45:00|9191.9|9186.9|9193.4|9188.4|9194.6|9189.6|9191.4|9186.4|175
1616097000000|2021-03-18 19:50:00|9193.6|9188.6|9193.7|9188.7|9195.1|9190.1|9192.9|9187.9|310
1616097300000|2021-03-18 19:55:00|9193.4|9188.4|9192.4|9187.4|9193.6|9188.6|9191.2|9186.2|239
1616097600000|2021-03-18 20:00:00|9192.6|9187.6|9188.9|9183.9|9192.6|9187.6|9188.9|9183.9|106
1616097900000|2021-03-18 20:05:00|9189.1|9184.1|9188.2|9183.2|9189.2|9184.2|9187.7|9182.7|40
1616098200000|2021-03-18 20:10:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.7|9182.7|14
1616098500000|2021-03-18 20:15:00|9189.2|9184.2|9190.2|9185.2|9190.2|9185.2|9189.2|9184.2|1
1616098800000|2021-03-18 20:20:00|9190.6|9185.6|9188.7|9183.7|9190.9|9185.9|9188.2|9183.2|27
1616099100000|2021-03-18 20:25:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9188.2|9183.2|4
1616099400000|2021-03-18 20:30:00|9187.7|9182.7|9187.9|9182.9|9188.4|9183.4|9187.6|9182.6|28
1616099700000|2021-03-18 20:35:00|9187.6|9182.6|9186.2|9181.2|9188.1|9183.1|9185.2|9180.2|53
1616100000000|2021-03-18 20:40:00|9186.4|9181.4|9185.2|9180.2|9186.7|9181.7|9184.7|9179.7|23
1616100300000|2021-03-18 20:45:00|9185.4|9180.4|9185.6|9180.6|9185.9|9180.9|9184.7|9179.7|14
1616100600000|2021-03-18 20:50:00|9185.4|9180.4|9185.6|9180.6|9186.1|9181.1|9184.9|9179.9|20
1616100900000|2021-03-18 20:55:00|9185.9|9180.9|9190.4|9183.4|9190.4|9183.4|9185.1|9180.1|33
1616112000000|2021-03-19 00:00:00|9186.7|9181.7|9188.7|9183.7|9190.4|9185.4|9186.7|9181.7|33
1616112300000|2021-03-19 00:05:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9187.4|9182.4|34
1616112600000|2021-03-19 00:10:00|9187.7|9182.7|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|19
1616112900000|2021-03-19 00:15:00|9189.4|9184.4|9190.2|9185.2|9190.2|9185.2|9188.7|9183.7|4
1616113200000|2021-03-19 00:20:00|9189.9|9184.9|9190.2|9185.2|9190.7|9185.7|9189.9|9184.9|28
1616113500000|2021-03-19 00:25:00|9190.7|9185.7|9189.7|9184.7|9190.7|9185.7|9188.9|9183.9|29
1616113800000|2021-03-19 00:30:00|9190.1|9185.1|9193.2|9188.2|9194.7|9189.7|9189.7|9184.7|81
1616114100000|2021-03-19 00:35:00|9193.4|9188.4|9194.7|9189.7|9194.7|9189.7|9192.7|9187.7|15
1616114400000|2021-03-19 00:40:00|9194.9|9189.9|9196.7|9191.7|9197.1|9192.1|9194.7|9189.7|69
1616114700000|2021-03-19 00:45:00|9196.9|9191.9|9195.2|9190.2|9197.1|9192.1|9195.2|9190.2|18
1616115000000|2021-03-19 00:50:00|9195.4|9190.4|9195.7|9190.7|9197.2|9192.2|9195.2|9190.2|141
1616115300000|2021-03-19 00:55:00|9195.4|9190.4|9195.2|9190.2|9196.7|9191.7|9194.7|9189.7|27
1616115600000|2021-03-19 01:00:00|9195.4|9190.4|9195.2|9190.2|9196.2|9191.2|9194.7|9189.7|59
1616115900000|2021-03-19 01:05:00|9195.4|9190.4|9195.7|9190.7|9196.4|9191.4|9195.2|9190.2|32
1616116200000|2021-03-19 01:10:00|9195.9|9190.9|9197.2|9192.2|9197.2|9192.2|9195.7|9190.7|53
1616116500000|2021-03-19 01:15:00|9196.7|9191.7|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|71
1616116800000|2021-03-19 01:20:00|9196.4|9191.4|9199.7|9194.7|9199.7|9194.7|9196.2|9191.2|52
1616117100000|2021-03-19 01:25:00|9200.2|9195.2|9198.4|9193.4|9200.2|9195.2|9198.2|9193.2|56
1616117400000|2021-03-19 01:30:00|9198.2|9193.2|9194.2|9189.2|9198.2|9193.2|9194.2|9189.2|20
1616117700000|2021-03-19 01:35:00|9194.4|9189.4|9192.7|9187.7|9195.7|9190.7|9192.7|9187.7|19
1616118000000|2021-03-19 01:40:00|9192.9|9187.9|9192.2|9187.2|9193.2|9188.2|9191.7|9186.7|36
1616118300000|2021-03-19 01:45:00|9191.9|9186.9|9194.2|9189.2|9194.9|9189.9|9191.9|9186.9|16
1616118600000|2021-03-19 01:50:00|9194.4|9189.4|9193.2|9188.2|9195.7|9190.7|9193.2|9188.2|39
1616118900000|2021-03-19 01:55:00|9193.4|9188.4|9192.2|9187.2|9194.2|9189.2|9191.7|9186.7|16
1616119200000|2021-03-19 02:00:00|9191.9|9186.9|9192.7|9187.7|9193.2|9188.2|9191.7|9186.7|34
1616119500000|2021-03-19 02:05:00|9192.9|9187.9|9193.9|9188.9|9194.4|9189.4|9192.4|9187.4|19
1616119800000|2021-03-19 02:10:00|9193.7|9188.7|9194.2|9189.2|9195.2|9190.2|9193.7|9188.7|34
1616120100000|2021-03-19 02:15:00|9193.9|9188.9|9197.2|9192.2|9197.2|9192.2|9193.9|9188.9|23
1616120400000|2021-03-19 02:20:00|9197.7|9192.7|9196.7|9191.7|9198.5|9193.5|9196.7|9191.7|22
1616120700000|2021-03-19 02:25:00|9196.9|9191.9|9194.9|9189.9|9197.2|9192.2|9194.7|9189.7|11
1616121000000|2021-03-19 02:30:00|9195.2|9190.2|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|11
1616121300000|2021-03-19 02:35:00|9194.9|9189.9|9193.7|9188.7|9195.2|9190.2|9193.7|9188.7|5
1616121600000|2021-03-19 02:40:00|9193.9|9188.9|9195.2|9190.2|9195.2|9190.2|9193.7|9188.7|11
1616121900000|2021-03-19 02:45:00|9194.9|9189.9|9193.2|9188.2|9195.2|9190.2|9193.2|9188.2|8
1616122200000|2021-03-19 02:50:00|9192.9|9187.9|9193.9|9188.9|9194.4|9189.4|9192.9|9187.9|5
1616122500000|2021-03-19 02:55:00|9193.6|9188.6|9194.6|9189.6|9194.9|9189.9|9193.4|9188.4|10
1616122800000|2021-03-19 03:00:00|9194.9|9189.9|9195.4|9190.4|9197.4|9192.4|9194.9|9189.9|28
1616123100000|2021-03-19 03:05:00|9195.6|9190.6|9195.1|9190.1|9195.9|9190.9|9194.4|9189.4|30
1616123400000|2021-03-19 03:10:00|9195.4|9190.4|9193.9|9188.9|9195.4|9190.4|9193.1|9188.1|15
1616123700000|2021-03-19 03:15:00|9193.4|9188.4|9193.1|9188.1|9194.4|9189.4|9192.6|9187.6|31
1616124000000|2021-03-19 03:20:00|9193.4|9188.4|9190.9|9185.9|9193.4|9188.4|9190.9|9185.9|20
1616124300000|2021-03-19 03:25:00|9190.6|9185.6|9190.9|9185.9|9191.4|9186.4|9189.9|9184.9|26
1616124600000|2021-03-19 03:30:00|9190.6|9185.6|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|17
1616124900000|2021-03-19 03:35:00|9191.9|9186.9|9191.2|9186.2|9192.4|9187.4|9189.9|9184.9|33
1616125200000|2021-03-19 03:40:00|9191|9186|9188.4|9183.4|9193.2|9188.2|9188.4|9183.4|77
1616125500000|2021-03-19 03:45:00|9188.7|9183.7|9190.4|9185.4|9192.2|9187.2|9188.2|9183.2|41
1616125800000|2021-03-19 03:50:00|9190.7|9185.7|9190.7|9185.7|9192.2|9187.2|9190.2|9185.2|61
1616126100000|2021-03-19 03:55:00|9190.9|9185.9|9189.2|9184.2|9190.9|9185.9|9188.7|9183.7|24
1616126400000|2021-03-19 04:00:00|9188.9|9183.9|9189.2|9184.2|9190.2|9185.2|9188.7|9183.7|24
1616126700000|2021-03-19 04:05:00|9189.4|9184.4|9188.9|9183.9|9190.2|9185.2|9188.7|9183.7|9
1616127000000|2021-03-19 04:10:00|9188.7|9183.7|9189.2|9184.2|9189.7|9184.7|9188.2|9183.2|11
1616127300000|2021-03-19 04:15:00|9188.9|9183.9|9189.2|9184.2|9189.7|9184.7|9188.7|9183.7|10
1616127600000|2021-03-19 04:20:00|9188.7|9183.7|9188.2|9183.2|9189.2|9184.2|9188.2|9183.2|16
1616127900000|2021-03-19 04:25:00|9188.4|9183.4|9187.2|9182.2|9188.4|9183.4|9186.7|9181.7|24
1616128200000|2021-03-19 04:30:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.7|9181.7|46
1616128500000|2021-03-19 04:35:00|9187.4|9182.4|9186.7|9181.7|9187.4|9182.4|9186.2|9181.2|2
1616128800000|2021-03-19 04:40:00|9186.9|9181.9|9185.9|9180.9|9187.2|9182.2|9185.7|9180.7|5
1616129100000|2021-03-19 04:45:00|9185.7|9180.7|9184.2|9179.2|9186.2|9181.2|9184.2|9179.2|29
1616129400000|2021-03-19 04:50:00|9184.4|9179.4|9184.2|9179.2|9184.7|9179.7|9184.2|9179.2|37
1616129700000|2021-03-19 04:55:00|9184.4|9179.4|9184.7|9179.7|9184.7|9179.7|9183.7|9178.7|29
1616130000000|2021-03-19 05:00:00|9184.2|9179.2|9185.9|9180.9|9185.9|9180.9|9184.2|9179.2|243
1616130300000|2021-03-19 05:05:00|9185.7|9180.7|9187.2|9182.2|9187.2|9182.2|9185.5|9180.5|15
1616130600000|2021-03-19 05:10:00|9186.9|9181.9|9188.2|9183.2|9188.7|9183.7|9186.7|9181.7|34
1616130900000|2021-03-19 05:15:00|9188.4|9183.4|9189.2|9184.2|9189.7|9184.7|9188.4|9183.4|12
1616131200000|2021-03-19 05:20:00|9189.4|9184.4|9189.7|9184.7|9190.4|9185.4|9189.2|9184.2|5
1616131500000|2021-03-19 05:25:00|9189.4|9184.4|9189.7|9184.7|9189.7|9184.7|9188.7|9183.7|15
1616131800000|2021-03-19 05:30:00|9189.9|9184.9|9188.4|9183.4|9190.7|9185.7|9188.2|9183.2|16
1616132100000|2021-03-19 05:35:00|9188.7|9183.7|9188.4|9183.4|9188.9|9183.9|9187.9|9182.9|9
1616132400000|2021-03-19 05:40:00|9188.7|9183.7|9188.2|9183.2|9188.7|9183.7|9187.7|9182.7|4
1616132700000|2021-03-19 05:45:00|9187.9|9182.9|9187.7|9182.7|9188.2|9183.2|9187.7|9182.7|13
1616133000000|2021-03-19 05:50:00|9187.9|9182.9|9187.2|9182.2|9188.2|9183.2|9187.2|9182.2|9
1616133300000|2021-03-19 05:55:00|9187.4|9182.4|9186.6|9181.6|9188.2|9183.2|9185.9|9180.9|14
1616133600000|2021-03-19 06:00:00|9186.9|9181.9|9187.7|9182.7|9189.4|9184.4|9186.9|9181.9|40
1616133900000|2021-03-19 06:05:00|9187.9|9182.9|9188.7|9183.7|9189.2|9184.2|9187.7|9182.7|16
1616134200000|2021-03-19 06:10:00|9188.9|9183.9|9189.1|9184.1|9190.2|9185.2|9188.7|9183.7|43
1616134500000|2021-03-19 06:15:00|9189.2|9184.2|9187.2|9182.2|9189.2|9184.2|9186.2|9181.2|30
1616134800000|2021-03-19 06:20:00|9186.9|9181.9|9185.7|9180.7|9187.7|9182.7|9185.7|9180.7|13
1616135100000|2021-03-19 06:25:00|9185.4|9180.4|9184.2|9179.2|9185.7|9180.7|9183.7|9178.7|38
1616135400000|2021-03-19 06:30:00|9183.9|9178.9|9184.2|9179.2|9185.2|9180.2|9182.7|9177.7|69
1616135700000|2021-03-19 06:35:00|9183.9|9178.9|9181.7|9176.7|9183.9|9178.9|9181.2|9176.2|44
1616136000000|2021-03-19 06:40:00|9182.2|9177.2|9179.7|9174.7|9182.2|9177.2|9179.2|9174.2|57
1616136300000|2021-03-19 06:45:00|9179.9|9174.9|9181.7|9176.7|9181.7|9176.7|9179.7|9174.7|23
1616136600000|2021-03-19 06:50:00|9181.4|9176.4|9179.9|9174.9|9181.4|9176.4|9178.7|9173.7|41
1616136900000|2021-03-19 06:55:00|9179.7|9174.7|9180.7|9175.7|9181.2|9176.2|9179.2|9174.2|37
1616137200000|2021-03-19 07:00:00|9180.4|9175.4|9182.9|9177.9|9183.7|9178.7|9180.4|9175.4|83
1616137500000|2021-03-19 07:05:00|9182.7|9177.7|9181.7|9176.7|9183.2|9178.2|9180.7|9175.7|44
1616137800000|2021-03-19 07:10:00|9181.4|9176.4|9183.7|9178.7|9184.7|9179.7|9180.7|9175.7|44
1616138100000|2021-03-19 07:15:00|9183.4|9178.4|9176.2|9171.2|9183.9|9178.9|9174.7|9169.7|217
1616138400000|2021-03-19 07:20:00|9176.4|9171.4|9176.7|9171.7|9178.2|9173.2|9176.2|9171.2|115
1616138700000|2021-03-19 07:25:00|9176.9|9171.9|9177.9|9172.9|9178.2|9173.2|9176.4|9171.4|22
1616139000000|2021-03-19 07:30:00|9177.7|9172.7|9174.7|9169.7|9178.2|9173.2|9172.7|9167.7|112
1616139300000|2021-03-19 07:35:00|9174.4|9169.4|9171.7|9166.7|9174.7|9169.7|9170.2|9165.2|79
1616139600000|2021-03-19 07:40:00|9171.4|9166.4|9171|9166|9172.7|9167.7|9169.7|9164.7|312
1616139900000|2021-03-19 07:45:00|9170.7|9165.7|9172|9167|9172.2|9167.2|9170.7|9165.7|65
1616140200000|2021-03-19 07:50:00|9171.7|9166.7|9173.2|9168.2|9173.9|9168.9|9170.7|9165.7|47
1616140500000|2021-03-19 07:55:00|9173.5|9168.5|9171.9|9166.9|9173.5|9168.5|9169.2|9164.2|122
1616140800000|2021-03-19 08:00:00|9171.7|9166.7|9171.9|9166.9|9172.2|9167.2|9168.7|9163.7|74
1616141100000|2021-03-19 08:05:00|9171.7|9166.7|9170.7|9165.7|9174.7|9169.7|9170.7|9165.7|83
1616141400000|2021-03-19 08:10:00|9170.9|9165.9|9171.7|9166.7|9173.2|9168.2|9170.7|9165.7|49
1616141700000|2021-03-19 08:15:00|9171.9|9166.9|9169.2|9164.2|9173.7|9168.7|9169.2|9164.2|99
1616142000000|2021-03-19 08:20:00|9169.5|9164.5|9173|9168|9173.7|9168.7|9169.2|9164.2|66
1616142300000|2021-03-19 08:25:00|9173.2|9168.2|9175.2|9170.2|9175.9|9170.9|9171.7|9166.7|109
1616142600000|2021-03-19 08:30:00|9175|9170|9175.5|9170.5|9175.7|9170.7|9173.2|9168.2|120
1616142900000|2021-03-19 08:35:00|9175.7|9170.7|9174.7|9169.7|9176|9171|9173.5|9168.5|73
1616143200000|2021-03-19 08:40:00|9174.9|9169.9|9173.7|9168.7|9175.7|9170.7|9172.7|9167.7|64
1616143500000|2021-03-19 08:45:00|9173.4|9168.4|9174|9169|9174.9|9169.9|9173.2|9168.2|56
1616143800000|2021-03-19 08:50:00|9174.2|9169.2|9175.2|9170.2|9175.2|9170.2|9174|9169|30
1616144100000|2021-03-19 08:55:00|9175.5|9170.5|9175.4|9170.4|9176.7|9171.7|9174.2|9169.2|31
1616144400000|2021-03-19 09:00:00|9175.5|9170.5|9176.7|9171.7|9177.2|9172.2|9175|9170|64
1616144700000|2021-03-19 09:05:00|9177|9172|9177.2|9172.2|9178.2|9173.2|9176.7|9171.7|42
1616145000000|2021-03-19 09:10:00|9177|9172|9177.9|9172.9|9179.2|9174.2|9176.7|9171.7|53
1616145300000|2021-03-19 09:15:00|9178|9173|9180.7|9175.7|9180.7|9175.7|9177.2|9172.2|94
1616145600000|2021-03-19 09:20:00|9180.5|9175.5|9181.2|9176.2|9181.2|9176.2|9178.7|9173.7|47
1616145900000|2021-03-19 09:25:00|9181|9176|9184.2|9179.2|9184.2|9179.2|9180.7|9175.7|82
1616146200000|2021-03-19 09:30:00|9184.5|9179.5|9185.2|9180.2|9187.2|9182.2|9184.2|9179.2|82
1616146500000|2021-03-19 09:35:00|9184.7|9179.7|9188.2|9183.2|9188.7|9183.7|9182.2|9177.2|445
1616146800000|2021-03-19 09:40:00|9188.6|9183.6|9190.6|9185.6|9192.1|9187.1|9188.2|9183.2|772
1616147100000|2021-03-19 09:45:00|9190.9|9185.9|9191.6|9186.6|9192.6|9187.6|9190.1|9185.1|391
1616147400000|2021-03-19 09:50:00|9191.7|9186.7|9194.1|9189.1|9195.1|9190.1|9191.7|9186.7|36
1616147700000|2021-03-19 09:55:00|9194.4|9189.4|9197.7|9192.7|9198.4|9193.4|9193.6|9188.6|74
1616148000000|2021-03-19 10:00:00|9197.6|9192.6|9197.9|9192.9|9200.6|9195.6|9197.4|9192.4|485
1616148300000|2021-03-19 10:05:00|9197.6|9192.6|9196.1|9191.1|9198.1|9193.1|9196.1|9191.1|94
1616148600000|2021-03-19 10:10:00|9196.6|9191.6|9196.6|9191.6|9197.9|9192.9|9196.1|9191.1|60
1616148900000|2021-03-19 10:15:00|9196.9|9191.9|9195.6|9190.6|9197.4|9192.4|9194.1|9189.1|35
1616149200000|2021-03-19 10:20:00|9195.1|9190.1|9194.9|9189.9|9196.1|9191.1|9194.1|9189.1|4
1616149500000|2021-03-19 10:25:00|9194.6|9189.6|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|63
1616149800000|2021-03-19 10:30:00|9194.9|9189.9|9196.1|9191.1|9196.6|9191.6|9194.1|9189.1|33
1616150100000|2021-03-19 10:35:00|9195.9|9190.9|9195.6|9190.6|9196.6|9191.6|9195.6|9190.6|12
1616150400000|2021-03-19 10:40:00|9195.9|9190.9|9195.1|9190.1|9196.4|9191.4|9194.6|9189.6|45
1616150700000|2021-03-19 10:45:00|9194.9|9189.9|9195.4|9190.4|9195.6|9190.6|9194.6|9189.6|22
1616151000000|2021-03-19 10:50:00|9195.6|9190.6|9195.4|9190.4|9196.4|9191.4|9194.6|9189.6|9
1616151300000|2021-03-19 10:55:00|9195.1|9190.1|9195.4|9190.4|9196.1|9191.1|9194.6|9189.6|48
1616151600000|2021-03-19 11:00:00|9195.6|9190.6|9196.6|9191.6|9197.1|9192.1|9195.4|9190.4|53
1616151900000|2021-03-19 11:05:00|9196.9|9191.9|9196.4|9191.4|9197.1|9192.1|9196.1|9191.1|15
1616152200000|2021-03-19 11:10:00|9196.1|9191.1|9195.9|9190.9|9196.9|9191.9|9195.1|9190.1|34
1616152500000|2021-03-19 11:15:00|9196.1|9191.1|9195.6|9190.6|9197.6|9192.6|9195.1|9190.1|53
1616152800000|2021-03-19 11:20:00|9195.9|9190.9|9198.9|9193.9|9199.1|9194.1|9195.6|9190.6|55
1616153100000|2021-03-19 11:25:00|9198.6|9193.6|9195.4|9190.4|9199.4|9194.4|9195.1|9190.1|81
1616153400000|2021-03-19 11:30:00|9195.2|9190.2|9194.7|9189.7|9195.6|9190.6|9194.7|9189.7|46
1616153700000|2021-03-19 11:35:00|9194.9|9189.9|9192.4|9187.4|9195.6|9190.6|9192.1|9187.1|96
1616154000000|2021-03-19 11:40:00|9192.6|9187.6|9188.2|9183.2|9192.6|9187.6|9188.1|9183.1|98
1616154300000|2021-03-19 11:45:00|9188.1|9183.1|9192.6|9187.6|9192.6|9187.6|9188.1|9183.1|84
1616154600000|2021-03-19 11:50:00|9192.4|9187.4|9193.7|9188.7|9194.1|9189.1|9191.9|9186.9|29
1616154900000|2021-03-19 11:55:00|9193.9|9188.9|9195.7|9190.7|9196.2|9191.2|9193.7|9188.7|59
1616155200000|2021-03-19 12:00:00|9195.9|9190.9|9194.1|9189.1|9196.7|9191.7|9193.2|9188.2|56
1616155500000|2021-03-19 12:05:00|9193.9|9188.9|9193.9|9188.9|9196.7|9191.7|9192.7|9187.7|42
1616155800000|2021-03-19 12:10:00|9193.7|9188.7|9194.4|9189.4|9195.9|9190.9|9193.4|9188.4|24
1616156100000|2021-03-19 12:15:00|9194.7|9189.7|9195.6|9190.6|9195.7|9190.7|9194.2|9189.2|21
1616156400000|2021-03-19 12:20:00|9195.7|9190.7|9198.7|9193.7|9199.2|9194.2|9195.7|9190.7|137
1616156700000|2021-03-19 12:25:00|9198.4|9193.4|9197.2|9192.2|9199.7|9194.7|9197.2|9192.2|52
1616157000000|2021-03-19 12:30:00|9197.4|9192.4|9195.1|9190.1|9197.7|9192.7|9193.4|9188.4|125
1616157300000|2021-03-19 12:35:00|9195.4|9190.4|9195.9|9190.9|9197.9|9192.9|9195.2|9190.2|42
1616157600000|2021-03-19 12:40:00|9196.2|9191.2|9198.1|9193.1|9199.6|9194.6|9196.2|9191.2|51
1616157900000|2021-03-19 12:45:00|9197.9|9192.9|9200.2|9195.2|9203.6|9198.6|9197.9|9192.9|195
1616158200000|2021-03-19 12:50:00|9200.6|9195.6|9200.2|9195.2|9202.9|9197.9|9198.7|9193.7|195
1616158500000|2021-03-19 12:55:00|9199.9|9194.9|9199.4|9194.4|9202.2|9197.2|9198.2|9193.2|134
1616158800000|2021-03-19 13:00:00|9199.2|9194.2|9203.7|9198.7|9211.2|9206.2|9196.2|9191.2|2071
1616159100000|2021-03-19 13:05:00|9203.9|9198.9|9204.1|9199.1|9206.2|9201.2|9197.7|9192.7|317
1616159400000|2021-03-19 13:10:00|9204.2|9199.2|9206.7|9201.7|9208.4|9203.4|9200.2|9195.2|191
1616159700000|2021-03-19 13:15:00|9206.9|9201.9|9205.4|9200.4|9208.4|9203.4|9204.7|9199.7|205
1616160000000|2021-03-19 13:20:00|9205.6|9200.6|9208.7|9203.7|9209.1|9204.1|9204.7|9199.7|80
1616160300000|2021-03-19 13:25:00|9208.9|9203.9|9215.6|9210.6|9215.6|9210.6|9207.2|9202.2|438
1616160600000|2021-03-19 13:30:00|9216.1|9211.1|9214.1|9209.1|9216.1|9211.1|9210.6|9205.6|365
1616160900000|2021-03-19 13:35:00|9214.2|9209.2|9216.4|9211.4|9216.7|9211.7|9213.2|9208.2|126
1616161200000|2021-03-19 13:40:00|9216.2|9211.2|9217.4|9212.4|9220.9|9215.9|9216.2|9211.2|226
1616161500000|2021-03-19 13:45:00|9217.6|9212.6|9218.2|9213.2|9220.1|9215.1|9215.7|9210.7|392
1616161800000|2021-03-19 13:50:00|9217.7|9212.7|9215.9|9210.9|9217.7|9212.7|9213.2|9208.2|126
1616162100000|2021-03-19 13:55:00|9216.2|9211.2|9215.6|9210.6|9216.7|9211.7|9212.7|9207.7|81
1616162400000|2021-03-19 14:00:00|9215.7|9210.7|9217.7|9212.7|9219.2|9214.2|9215.2|9210.2|151
1616162700000|2021-03-19 14:05:00|9217.9|9212.9|9216.7|9211.7|9218.7|9213.7|9216.2|9211.2|77
1616163000000|2021-03-19 14:10:00|9216.9|9211.9|9216.4|9211.4|9219.2|9214.2|9215.7|9210.7|95
1616163300000|2021-03-19 14:15:00|9216.6|9211.6|9215.9|9210.9|9218.2|9213.2|9215.9|9210.9|63
1616163600000|2021-03-19 14:20:00|9216.2|9211.2|9214.9|9209.9|9216.7|9211.7|9213.7|9208.7|103
1616163900000|2021-03-19 14:25:00|9214.7|9209.7|9214.7|9209.7|9215.7|9210.7|9213.2|9208.2|275
1616164200000|2021-03-19 14:30:00|9214.4|9209.4|9215.2|9210.2|9216.2|9211.2|9213.7|9208.7|75
1616164500000|2021-03-19 14:35:00|9215.4|9210.4|9212.7|9207.7|9216.2|9211.2|9212.7|9207.7|97
1616164800000|2021-03-19 14:40:00|9212.4|9207.4|9211.7|9206.7|9212.7|9207.7|9210.2|9205.2|250
1616165100000|2021-03-19 14:45:00|9211.9|9206.9|9213.2|9208.2|9214.1|9209.1|9210.2|9205.2|71
1616165400000|2021-03-19 14:50:00|9213.4|9208.4|9210.9|9205.9|9214.2|9209.2|9210.4|9205.4|63
1616165700000|2021-03-19 14:55:00|9211.2|9206.2|9210.2|9205.2|9212.2|9207.2|9209.7|9204.7|62
1616166000000|2021-03-19 15:00:00|9209.7|9204.7|9209.7|9204.7|9210.7|9205.7|9209.2|9204.2|125
1616166300000|2021-03-19 15:05:00|9209.9|9204.9|9209.7|9204.7|9210.7|9205.7|9208.2|9203.2|142
1616166600000|2021-03-19 15:10:00|9209.4|9204.4|9209.4|9204.4|9211.2|9206.2|9208.9|9203.9|30
1616166900000|2021-03-19 15:15:00|9209.7|9204.7|9209.1|9204.1|9210.2|9205.2|9207.7|9202.7|41
1616167200000|2021-03-19 15:20:00|9209.2|9204.2|9211.7|9206.7|9211.7|9206.7|9208.2|9203.2|30
1616167500000|2021-03-19 15:25:00|9211.4|9206.4|9209.6|9204.6|9213.7|9208.7|9209.2|9204.2|54
1616167800000|2021-03-19 15:30:00|9209.7|9204.7|9208.7|9203.7|9210.7|9205.7|9208.4|9203.4|70
1616168100000|2021-03-19 15:35:00|9208.4|9203.4|9205.4|9200.4|9208.7|9203.7|9204.7|9199.7|523
1616168400000|2021-03-19 15:40:00|9205.7|9200.7|9202.2|9197.2|9205.9|9200.9|9201.7|9196.7|320
1616168700000|2021-03-19 15:45:00|9202.1|9197.1|9198.4|9193.4|9202.7|9197.7|9198.2|9193.2|204
1616169000000|2021-03-19 15:50:00|9198.7|9193.7|9198.9|9193.9|9200.7|9195.7|9196.4|9191.4|260
1616169300000|2021-03-19 15:55:00|9198.7|9193.7|9196.2|9191.2|9199.2|9194.2|9194.2|9189.2|211
1616169600000|2021-03-19 16:00:00|9195.9|9190.9|9196.7|9191.7|9197.4|9192.4|9194.2|9189.2|43
1616169900000|2021-03-19 16:05:00|9196.4|9191.4|9197.2|9192.2|9198.2|9193.2|9195.7|9190.7|57
1616170200000|2021-03-19 16:10:00|9197.4|9192.4|9197.7|9192.7|9199.2|9194.2|9196.7|9191.7|46
1616170500000|2021-03-19 16:15:00|9197.9|9192.9|9198.7|9193.7|9199.7|9194.7|9196.7|9191.7|49
1616170800000|2021-03-19 16:20:00|9198.9|9193.9|9198.4|9193.4|9199.2|9194.2|9196.2|9191.2|77
1616171100000|2021-03-19 16:25:00|9198.2|9193.2|9197.2|9192.2|9199.7|9194.7|9196.9|9191.9|91
1616171400000|2021-03-19 16:30:00|9197.7|9192.7|9197.7|9192.7|9198.2|9193.2|9196.2|9191.2|30
1616171700000|2021-03-19 16:35:00|9197.4|9192.4|9198.7|9193.7|9199.2|9194.2|9197.2|9192.2|41
1616172000000|2021-03-19 16:40:00|9198.4|9193.4|9195.7|9190.7|9199.1|9194.1|9195.2|9190.2|43
1616172300000|2021-03-19 16:45:00|9195.4|9190.4|9194.2|9189.2|9195.4|9190.4|9193.2|9188.2|42
1616172600000|2021-03-19 16:50:00|9194.4|9189.4|9195.7|9190.7|9195.7|9190.7|9194.2|9189.2|43
1616172900000|2021-03-19 16:55:00|9195.9|9190.9|9195.2|9190.2|9196.7|9191.7|9195.2|9190.2|12
1616173200000|2021-03-19 17:00:00|9195.4|9190.4|9195.7|9190.7|9196.2|9191.2|9194.7|9189.7|62
1616173500000|2021-03-19 17:05:00|9195.4|9190.4|9194.7|9189.7|9196.2|9191.2|9194.7|9189.7|23
1616173800000|2021-03-19 17:10:00|9194.4|9189.4|9192.2|9187.2|9194.7|9189.7|9192.2|9187.2|37
1616174100000|2021-03-19 17:15:00|9192.7|9187.7|9193.4|9188.4|9193.7|9188.7|9191.7|9186.7|100
1616174400000|2021-03-19 17:20:00|9193.2|9188.2|9193.2|9188.2|9194.2|9189.2|9192.9|9187.9|30
1616174700000|2021-03-19 17:25:00|9192.9|9187.9|9193.2|9188.2|9193.9|9188.9|9192.7|9187.7|25
1616175000000|2021-03-19 17:30:00|9193.7|9188.7|9195.2|9190.2|9195.2|9190.2|9193.4|9188.4|31
1616175300000|2021-03-19 17:35:00|9195.6|9190.6|9196.2|9191.2|9196.2|9191.2|9195.2|9190.2|20
1616175600000|2021-03-19 17:40:00|9195.9|9190.9|9196.2|9191.2|9196.4|9191.4|9195.4|9190.4|41
1616175900000|2021-03-19 17:45:00|9196.6|9191.6|9195.2|9190.2|9196.9|9191.9|9195.2|9190.2|26
1616176200000|2021-03-19 17:50:00|9195.4|9190.4|9193.7|9188.7|9195.7|9190.7|9193.7|9188.7|16
1616176500000|2021-03-19 17:55:00|9193.9|9188.9|9193.2|9188.2|9194.2|9189.2|9193.2|9188.2|34
1616176800000|2021-03-19 18:00:00|9193.4|9188.4|9192.2|9187.2|9193.7|9188.7|9191.4|9186.4|55
1616177100000|2021-03-19 18:05:00|9192.6|9187.6|9193.9|9188.9|9193.9|9188.9|9192.2|9187.2|31
1616177400000|2021-03-19 18:10:00|9193.7|9188.7|9191.9|9186.9|9194.2|9189.2|9191.7|9186.7|29
1616177700000|2021-03-19 18:15:00|9192.2|9187.2|9194.7|9189.7|9194.7|9189.7|9191.7|9186.7|35
1616178000000|2021-03-19 18:20:00|9194.4|9189.4|9194.7|9189.7|9195.2|9190.2|9194.2|9189.2|63
1616178300000|2021-03-19 18:25:00|9194.6|9189.6|9195.2|9190.2|9195.7|9190.7|9194.6|9189.6|15
1616178600000|2021-03-19 18:30:00|9194.9|9189.9|9195.6|9190.6|9195.7|9190.7|9194.7|9189.7|6
1616178900000|2021-03-19 18:35:00|9195.7|9190.7|9196.4|9191.4|9196.6|9191.6|9195.1|9190.1|3
1616179200000|2021-03-19 18:40:00|9196.1|9191.1|9195.1|9190.1|9196.6|9191.6|9194.9|9189.9|34
1616179500000|2021-03-19 18:45:00|9195.4|9190.4|9194.4|9189.4|9196.1|9191.1|9194.2|9189.2|35
1616179800000|2021-03-19 18:50:00|9194.6|9189.6|9195.1|9190.1|9195.6|9190.6|9194.1|9189.1|13
1616180100000|2021-03-19 18:55:00|9194.7|9189.7|9195.1|9190.1|9196.1|9191.1|9194.1|9189.1|29
1616180400000|2021-03-19 19:00:00|9194.9|9189.9|9195.1|9190.1|9195.6|9190.6|9194.1|9189.1|45
1616180700000|2021-03-19 19:05:00|9194.9|9189.9|9196.6|9191.6|9196.6|9191.6|9194.6|9189.6|16
1616181000000|2021-03-19 19:10:00|9196.4|9191.4|9196.1|9191.1|9196.4|9191.4|9195.1|9190.1|15
1616181300000|2021-03-19 19:15:00|9195.9|9190.9|9197.1|9192.1|9197.1|9192.1|9195.2|9190.2|39
1616181600000|2021-03-19 19:20:00|9197.4|9192.4|9197.6|9192.6|9198.1|9193.1|9196.6|9191.6|18
1616181900000|2021-03-19 19:25:00|9197.4|9192.4|9196.4|9191.4|9198.1|9193.1|9196.4|9191.4|26
1616182200000|2021-03-19 19:30:00|9196.2|9191.2|9195.6|9190.6|9196.6|9191.6|9195.6|9190.6|27
1616182500000|2021-03-19 19:35:00|9195.4|9190.4|9194.9|9189.9|9195.4|9190.4|9194.2|9189.2|79
1616182800000|2021-03-19 19:40:00|9194.7|9189.7|9195.1|9190.1|9195.4|9190.4|9194.2|9189.2|47
1616183100000|2021-03-19 19:45:00|9195.4|9190.4|9196.6|9191.6|9196.6|9191.6|9194.6|9189.6|31
1616183400000|2021-03-19 19:50:00|9196.1|9191.1|9196.1|9191.1|9197.1|9192.1|9195.6|9190.6|54
1616183700000|2021-03-19 19:55:00|9196.2|9191.2|9198.1|9193.1|9198.1|9193.1|9196.1|9191.1|57
1616184000000|2021-03-19 20:00:00|9198.2|9193.2|9198.1|9193.1|9199.6|9194.6|9197.6|9192.6|60
1616184300000|2021-03-19 20:05:00|9198.4|9193.4|9197.4|9192.4|9198.6|9193.6|9197.4|9192.4|38
1616184600000|2021-03-19 20:10:00|9197.6|9192.6|9199.1|9194.1|9199.1|9194.1|9197.6|9192.6|25
1616184900000|2021-03-19 20:15:00|9198.9|9193.9|9198.6|9193.6|9199.1|9194.1|9198.4|9193.4|1
1616185200000|2021-03-19 20:20:00|9198.9|9193.9|9199.6|9194.6|9199.9|9194.9|9198.6|9193.6|4
1616185500000|2021-03-19 20:25:00|9199.4|9194.4|9199.6|9194.6|9199.6|9194.6|9199.1|9194.1|14
1616185800000|2021-03-19 20:30:00|9199.4|9194.4|9200.1|9195.1|9200.1|9195.1|9199.4|9194.4|17
1616186100000|2021-03-19 20:35:00|9200.2|9195.2|9200.2|9195.2|9200.6|9195.6|9200.2|9195.2|13
1616186400000|2021-03-19 20:40:00|9200.1|9195.1|9199.6|9194.6|9200.1|9195.1|9199.6|9194.6|14
1616186700000|2021-03-19 20:45:00|9199.7|9194.7|9199.7|9194.7|9199.7|9194.7|9199.7|9194.7|30
1616187000000|2021-03-19 20:50:00|9199.6|9194.6|9198.9|9193.9|9199.7|9194.7|9198.1|9193.1|10
1616187300000|2021-03-19 20:55:00|9198.7|9193.7|9197.2|9188.2|9199|9193.7|9197.2|9188.2|10
1616371200000|2021-03-22 00:00:00|9212.1|9207.1|9210.1|9205.1|9212.8|9207.8|9209.6|9204.6|33
1616371500000|2021-03-22 00:05:00|9209.9|9204.9|9207.6|9202.6|9210.1|9205.1|9205.9|9200.9|59
1616371800000|2021-03-22 00:10:00|9207.4|9202.4|9209.6|9204.6|9210.1|9205.1|9207.4|9202.4|142
1616372100000|2021-03-22 00:15:00|9210.1|9205.1|9210.1|9205.1|9210.6|9205.6|9208.9|9203.9|32
1616372400000|2021-03-22 00:20:00|9209.9|9204.9|9210.1|9205.1|9211.6|9206.6|9209.6|9204.6|16
1616372700000|2021-03-22 00:25:00|9210.3|9205.3|9210.6|9205.6|9211.4|9206.4|9210.1|9205.1|20
1616373000000|2021-03-22 00:30:00|9210.8|9205.8|9210.6|9205.6|9211.1|9206.1|9209.6|9204.6|21
1616373300000|2021-03-22 00:35:00|9210.4|9205.4|9210.6|9205.6|9211.4|9206.4|9210.1|9205.1|67
1616373600000|2021-03-22 00:40:00|9210.1|9205.1|9211.1|9206.1|9211.1|9206.1|9209.1|9204.1|13
1616373900000|2021-03-22 00:45:00|9210.9|9205.9|9211.1|9206.1|9212.1|9207.1|9210.6|9205.6|26
1616374200000|2021-03-22 00:50:00|9211.6|9206.6|9211.6|9206.6|9212.4|9207.4|9210.4|9205.4|36
1616374500000|2021-03-22 00:55:00|9211.4|9206.4|9213.1|9208.1|9214.1|9209.1|9211.1|9206.1|27
1616374800000|2021-03-22 01:00:00|9213.6|9208.6|9213.6|9208.6|9214.6|9209.6|9212.9|9207.9|70
1616375100000|2021-03-22 01:05:00|9213.8|9208.8|9213.6|9208.6|9213.8|9208.8|9212.1|9207.1|16
1616375400000|2021-03-22 01:10:00|9213.3|9208.3|9217.1|9212.1|9218.1|9213.1|9213.1|9208.1|454
1616375700000|2021-03-22 01:15:00|9217.6|9212.6|9218.6|9213.6|9219.6|9214.6|9216.6|9211.6|142
1616376000000|2021-03-22 01:20:00|9218.3|9213.3|9218.6|9213.6|9218.8|9213.8|9217.1|9212.1|50
1616376300000|2021-03-22 01:25:00|9218.8|9213.8|9218.1|9213.1|9219.8|9214.8|9218.1|9213.1|38
1616376600000|2021-03-22 01:30:00|9217.6|9212.6|9216.1|9211.1|9218.1|9213.1|9215.1|9210.1|32
1616376900000|2021-03-22 01:35:00|9215.8|9210.8|9217.1|9212.1|9217.6|9212.6|9214.6|9209.6|38
1616377200000|2021-03-22 01:40:00|9217.3|9212.3|9215.6|9210.6|9217.6|9212.6|9215.1|9210.1|27
1616377500000|2021-03-22 01:45:00|9215.3|9210.3|9213.6|9208.6|9215.3|9210.3|9213.1|9208.1|28
1616377800000|2021-03-22 01:50:00|9213.8|9208.8|9213.6|9208.6|9215.1|9210.1|9213.6|9208.6|31
1616378100000|2021-03-22 01:55:00|9213.4|9208.4|9212.1|9207.1|9213.6|9208.6|9210.6|9205.6|557
1616378400000|2021-03-22 02:00:00|9211.9|9206.9|9212.1|9207.1|9212.1|9207.1|9211.1|9206.1|22
1616378700000|2021-03-22 02:05:00|9211.9|9206.9|9210.1|9205.1|9212.1|9207.1|9209.6|9204.6|126
1616379000000|2021-03-22 02:10:00|9210.3|9205.3|9208.6|9203.6|9210.6|9205.6|9208.2|9203.2|28
1616379300000|2021-03-22 02:15:00|9208.4|9203.4|9208.1|9203.1|9208.6|9203.6|9207.1|9202.1|123
1616379600000|2021-03-22 02:20:00|9207.9|9202.9|9208.9|9203.9|9209.6|9204.6|9207.1|9202.1|47
1616379900000|2021-03-22 02:25:00|9208.7|9203.7|9209.4|9204.4|9210.1|9205.1|9207.6|9202.6|27
1616380200000|2021-03-22 02:30:00|9209.2|9204.2|9208.6|9203.6|9209.4|9204.4|9207.6|9202.6|47
1616380500000|2021-03-22 02:35:00|9208.2|9203.2|9209.4|9204.4|9209.9|9204.9|9208.1|9203.1|26
1616380800000|2021-03-22 02:40:00|9209.6|9204.6|9210.1|9205.1|9210.1|9205.1|9209.1|9204.1|12
1616381100000|2021-03-22 02:45:00|9209.9|9204.9|9208.6|9203.6|9210.4|9205.4|9208.6|9203.6|26
1616381400000|2021-03-22 02:50:00|9208.8|9203.8|9207.1|9202.1|9208.8|9203.8|9207.1|9202.1|18
1616381700000|2021-03-22 02:55:00|9207.3|9202.3|9205.1|9200.1|9207.6|9202.6|9205.1|9200.1|149
1616382000000|2021-03-22 03:00:00|9205.6|9200.6|9205.1|9200.1|9205.8|9200.8|9204.1|9199.1|97
1616382300000|2021-03-22 03:05:00|9205.3|9200.3|9203.1|9198.1|9205.6|9200.6|9203.1|9198.1|75
1616382600000|2021-03-22 03:10:00|9202.9|9197.9|9202.1|9197.1|9203.1|9198.1|9201.6|9196.6|34
1616382900000|2021-03-22 03:15:00|9201.9|9196.9|9201.6|9196.6|9202.1|9197.1|9201.4|9196.4|6
1616383200000|2021-03-22 03:20:00|9201.4|9196.4|9202.1|9197.1|9202.4|9197.4|9201.4|9196.4|5
1616383500000|2021-03-22 03:25:00|9201.9|9196.9|9201.1|9196.1|9202.1|9197.1|9200.6|9195.6|11
1616383800000|2021-03-22 03:30:00|9200.6|9195.6|9203.1|9198.1|9203.1|9198.1|9200.1|9195.1|22
1616384100000|2021-03-22 03:35:00|9203.4|9198.4|9202.6|9197.6|9203.4|9198.4|9202.6|9197.6|22
1616384400000|2021-03-22 03:40:00|9202.1|9197.1|9201.1|9196.1|9202.6|9197.6|9200.6|9195.6|19
1616384700000|2021-03-22 03:45:00|9200.9|9195.9|9202.6|9197.6|9202.6|9197.6|9200.9|9195.9|6
1616385000000|2021-03-22 03:50:00|9202.8|9197.8|9203.1|9198.1|9203.6|9198.6|9202.6|9197.6|11
1616385300000|2021-03-22 03:55:00|9202.9|9197.9|9203.1|9198.1|9203.6|9198.6|9202.9|9197.9|7
1616385600000|2021-03-22 04:00:00|9202.9|9197.9|9204.1|9199.1|9204.1|9199.1|9202.6|9197.6|7
1616385900000|2021-03-22 04:05:00|9204.4|9199.4|9203.1|9198.1|9204.4|9199.4|9202.6|9197.6|17
1616386200000|2021-03-22 04:10:00|9202.9|9197.9|9202.1|9197.1|9203.4|9198.4|9201.9|9196.9|8
1616386500000|2021-03-22 04:15:00|9201.9|9196.9|9201.1|9196.1|9202.1|9197.1|9200.9|9195.9|17
1616386800000|2021-03-22 04:20:00|9200.9|9195.9|9199.6|9194.6|9200.9|9195.9|9199.1|9194.1|166
1616387100000|2021-03-22 04:25:00|9200.1|9195.1|9200.1|9195.1|9201.1|9196.1|9199.6|9194.6|62
1616387400000|2021-03-22 04:30:00|9200.6|9195.6|9200.9|9195.9|9201.1|9196.1|9200.4|9195.4|36
1616387700000|2021-03-22 04:35:00|9201.1|9196.1|9200.4|9195.4|9201.1|9196.1|9199.9|9194.9|91
1616388000000|2021-03-22 04:40:00|9200.6|9195.6|9200.8|9195.8|9201.1|9196.1|9199.9|9194.9|6
1616388300000|2021-03-22 04:45:00|9200.6|9195.6|9201.6|9196.6|9201.6|9196.6|9200.6|9195.6|13
1616388600000|2021-03-22 04:50:00|9202.1|9197.1|9202.1|9197.1|9202.6|9197.6|9201.6|9196.6|23
1616388900000|2021-03-22 04:55:00|9202.3|9197.3|9203.6|9198.6|9203.6|9198.6|9202.1|9197.1|14
1616389200000|2021-03-22 05:00:00|9204.1|9199.1|9203.8|9198.8|9204.6|9199.6|9203.4|9198.4|44
1616389500000|2021-03-22 05:05:00|9203.6|9198.6|9203.6|9198.6|9204.6|9199.6|9202.9|9197.9|11
1616389800000|2021-03-22 05:10:00|9203.8|9198.8|9203.6|9198.6|9204.6|9199.6|9203.3|9198.3|5
1616390100000|2021-03-22 05:15:00|9203.4|9198.4|9203.6|9198.6|9203.8|9198.8|9203.3|9198.3|15
1616390400000|2021-03-22 05:20:00|9203.8|9198.8|9203.6|9198.6|9204.1|9199.1|9203.6|9198.6|3
1616390700000|2021-03-22 05:25:00|9203.3|9198.3|9202.6|9197.6|9203.3|9198.3|9202.6|9197.6|5
1616391000000|2021-03-22 05:30:00|9202.3|9197.3|9200.8|9195.8|9202.6|9197.6|9200.8|9195.8|8
1616391300000|2021-03-22 05:35:00|9200.6|9195.6|9199.6|9194.6|9200.8|9195.8|9199.6|9194.6|20
1616391600000|2021-03-22 05:40:00|9200.1|9195.1|9200.1|9195.1|9200.6|9195.6|9200.1|9195.1|30
1616391900000|2021-03-22 05:45:00|9199.6|9194.6|9200.1|9195.1|9200.1|9195.1|9199.1|9194.1|12
1616392200000|2021-03-22 05:50:00|9199.9|9194.9|9200.6|9195.6|9201.1|9196.1|9198.8|9193.8|48
1616392500000|2021-03-22 05:55:00|9200.4|9195.4|9203.6|9198.6|9204.1|9199.1|9200.3|9195.3|12
1616392800000|2021-03-22 06:00:00|9203.1|9198.1|9204.6|9199.6|9205.8|9200.8|9202.1|9197.1|39
1616393100000|2021-03-22 06:05:00|9204.4|9199.4|9204.1|9199.1|9204.6|9199.6|9202.6|9197.6|38
1616393400000|2021-03-22 06:10:00|9203.9|9198.9|9206.6|9201.6|9206.6|9201.6|9203.3|9198.3|21
1616393700000|2021-03-22 06:15:00|9206.8|9201.8|9205.6|9200.6|9207.8|9202.8|9205.6|9200.6|39
1616394000000|2021-03-22 06:20:00|9205.8|9200.8|9203.6|9198.6|9206.1|9201.1|9203.6|9198.6|5
1616394300000|2021-03-22 06:25:00|9203.1|9198.1|9205.1|9200.1|9205.1|9200.1|9203.1|9198.1|19
1616394600000|2021-03-22 06:30:00|9204.6|9199.6|9205.6|9200.6|9207.6|9202.6|9204.3|9199.3|38
1616394900000|2021-03-22 06:35:00|9205.8|9200.8|9202.1|9197.1|9205.8|9200.8|9201.9|9196.9|22
1616395200000|2021-03-22 06:40:00|9202.3|9197.3|9206.6|9201.6|9206.8|9201.8|9202.1|9197.1|58
1616395500000|2021-03-22 06:45:00|9206.8|9201.8|9206.6|9201.6|9207.1|9202.1|9204.6|9199.6|18
1616395800000|2021-03-22 06:50:00|9206.4|9201.4|9206.4|9201.4|9207.1|9202.1|9206.1|9201.1|12
1616396100000|2021-03-22 06:55:00|9206.6|9201.6|9208.8|9203.8|9209.1|9204.1|9205.1|9200.1|34
1616396400000|2021-03-22 07:00:00|9208.6|9203.6|9212.8|9207.8|9213.3|9208.3|9207.4|9202.4|102
1616396700000|2021-03-22 07:05:00|9212.6|9207.6|9212.1|9207.1|9214.1|9209.1|9211.6|9206.6|70
1616397000000|2021-03-22 07:10:00|9212.3|9207.3|9211.6|9206.6|9213.6|9208.6|9211.6|9206.6|48
1616397300000|2021-03-22 07:15:00|9211.1|9206.1|9207.6|9202.6|9211.3|9206.3|9205.1|9200.1|214
1616397600000|2021-03-22 07:20:00|9207.4|9202.4|9208.8|9203.8|9210.1|9205.1|9207.1|9202.1|43
1616397900000|2021-03-22 07:25:00|9208.6|9203.6|9206.1|9201.1|9208.6|9203.6|9205.6|9200.6|36
1616398200000|2021-03-22 07:30:00|9205.8|9200.8|9207.1|9202.1|9208.6|9203.6|9204.6|9199.6|42
1616398500000|2021-03-22 07:35:00|9206.8|9201.8|9208.5|9203.5|9209.1|9204.1|9205.6|9200.6|100
1616398800000|2021-03-22 07:40:00|9208.6|9203.6|9210.1|9205.1|9210.3|9205.3|9207.8|9202.8|24
1616399100000|2021-03-22 07:45:00|9210.3|9205.3|9212.1|9207.1|9214.5|9209.5|9208.6|9203.6|57
1616399400000|2021-03-22 07:50:00|9212.3|9207.3|9209.8|9204.8|9213.6|9208.6|9209.8|9204.8|72
1616399700000|2021-03-22 07:55:00|9210.1|9205.1|9208.8|9203.8|9211.1|9206.1|9206.8|9201.8|32
1616400000000|2021-03-22 08:00:00|9208.6|9203.6|9209.6|9204.6|9210.3|9205.3|9207.6|9202.6|67
1616400300000|2021-03-22 08:05:00|9209.8|9204.8|9212.3|9207.3|9215.1|9210.1|9209.8|9204.8|108
1616400600000|2021-03-22 08:10:00|9212.6|9207.6|9208.3|9203.3|9213.1|9208.1|9207.6|9202.6|164
1616400900000|2021-03-22 08:15:00|9208.6|9203.6|9205.1|9200.1|9209.1|9204.1|9204.6|9199.6|100
1616401200000|2021-03-22 08:20:00|9204.9|9199.9|9204.8|9199.8|9205.6|9200.6|9202.8|9197.8|37
1616401500000|2021-03-22 08:25:00|9205.1|9200.1|9203.1|9198.1|9206.6|9201.6|9202.6|9197.6|54
1616401800000|2021-03-22 08:30:00|9202.9|9197.9|9194.8|9189.8|9203.1|9198.1|9194.6|9189.6|318
1616402100000|2021-03-22 08:35:00|9195.1|9190.1|9197.1|9192.1|9197.1|9192.1|9194.1|9189.1|217
1616402400000|2021-03-22 08:40:00|9196.9|9191.9|9196.6|9191.6|9198.6|9193.6|9195.6|9190.6|137
1616402700000|2021-03-22 08:45:00|9196.3|9191.3|9198.2|9193.2|9198.6|9193.6|9195.6|9190.6|77
1616403000000|2021-03-22 08:50:00|9198.1|9193.1|9195.3|9190.3|9198.6|9193.6|9195.1|9190.1|45
1616403300000|2021-03-22 08:55:00|9195.6|9190.6|9195.6|9190.6|9196.6|9191.6|9192.8|9187.8|60
1616403600000|2021-03-22 09:00:00|9195.8|9190.8|9195.6|9190.6|9196.1|9191.1|9193.6|9188.6|32
1616403900000|2021-03-22 09:05:00|9195.4|9190.4|9194.3|9189.3|9195.4|9190.4|9192.4|9187.4|89
1616404200000|2021-03-22 09:10:00|9194.6|9189.6|9195.1|9190.1|9195.6|9190.6|9193.6|9188.6|25
1616404500000|2021-03-22 09:15:00|9194.9|9189.9|9196.1|9191.1|9197.1|9192.1|9194.1|9189.1|14
1616404800000|2021-03-22 09:20:00|9196.3|9191.3|9197.6|9192.6|9197.6|9192.6|9196.1|9191.1|114
1616405100000|2021-03-22 09:25:00|9197.4|9192.4|9199.1|9194.1|9200.1|9195.1|9196.4|9191.4|168
1616405400000|2021-03-22 09:30:00|9198.9|9193.9|9197.6|9192.6|9199.4|9194.4|9197.4|9192.4|51
1616405700000|2021-03-22 09:35:00|9197.8|9192.8|9196.1|9191.1|9198.6|9193.6|9195.9|9190.9|65
1616406000000|2021-03-22 09:40:00|9195.9|9190.9|9198.3|9193.3|9198.6|9193.6|9195.6|9190.6|116
1616406300000|2021-03-22 09:45:00|9198.4|9193.4|9196.6|9191.6|9198.6|9193.6|9195.9|9190.9|14
1616406600000|2021-03-22 09:50:00|9196.4|9191.4|9198.4|9193.4|9200.1|9195.1|9196.4|9191.4|29
1616406900000|2021-03-22 09:55:00|9198.1|9193.1|9196.1|9191.1|9198.6|9193.6|9195.4|9190.4|70
1616407200000|2021-03-22 10:00:00|9195.6|9190.6|9194.6|9189.6|9196.3|9191.3|9194.1|9189.1|29
1616407500000|2021-03-22 10:05:00|9194.1|9189.1|9194.1|9189.1|9194.4|9189.4|9191.6|9186.6|70
1616407800000|2021-03-22 10:10:00|9193.9|9188.9|9192.6|9187.6|9193.9|9188.9|9191.1|9186.1|29
1616408100000|2021-03-22 10:15:00|9192.4|9187.4|9190.1|9185.1|9192.6|9187.6|9189.9|9184.9|71
1616408400000|2021-03-22 10:20:00|9190.3|9185.3|9190.6|9185.6|9191.1|9186.1|9189.2|9184.2|60
1616408700000|2021-03-22 10:25:00|9190.3|9185.3|9191.6|9186.6|9191.6|9186.6|9189.9|9184.9|15
1616409000000|2021-03-22 10:30:00|9191.3|9186.3|9192.6|9187.6|9192.6|9187.6|9191.1|9186.1|18
1616409300000|2021-03-22 10:35:00|9193.1|9188.1|9195.6|9190.6|9195.6|9190.6|9193.1|9188.1|38
1616409600000|2021-03-22 10:40:00|9195.8|9190.8|9196.6|9191.6|9197.1|9192.1|9195.6|9190.6|15
1616409900000|2021-03-22 10:45:00|9196.4|9191.4|9195.6|9190.6|9197.3|9192.3|9195.1|9190.1|10
1616410200000|2021-03-22 10:50:00|9195.4|9190.4|9195.1|9190.1|9196.3|9191.3|9193.6|9188.6|141
1616410500000|2021-03-22 10:55:00|9194.9|9189.9|9192.1|9187.1|9195.1|9190.1|9191.8|9186.8|11
1616410800000|2021-03-22 11:00:00|9191.9|9186.9|9186.8|9181.8|9192.6|9187.6|9186.6|9181.6|57
1616411100000|2021-03-22 11:05:00|9187.1|9182.1|9186.6|9181.6|9188.3|9183.3|9185.9|9180.9|17
1616411400000|2021-03-22 11:10:00|9186.8|9181.8|9185.3|9180.3|9187.1|9182.1|9184.6|9179.6|248
1616411700000|2021-03-22 11:15:00|9185.1|9180.1|9186.6|9181.6|9187.6|9182.6|9185.1|9180.1|42
1616412000000|2021-03-22 11:20:00|9186.3|9181.3|9182.3|9177.3|9186.3|9181.3|9181.6|9176.6|423
1616412300000|2021-03-22 11:25:00|9182.1|9177.1|9182.6|9177.6|9183.6|9178.6|9182.1|9177.1|109
1616412600000|2021-03-22 11:30:00|9182.3|9177.3|9181.6|9176.6|9183|9178|9181.1|9176.1|40
1616412900000|2021-03-22 11:35:00|9181.8|9176.8|9181.6|9176.6|9182.6|9177.6|9180.1|9175.1|33
1616413200000|2021-03-22 11:40:00|9181.1|9176.1|9182.6|9177.6|9183.3|9178.3|9180.6|9175.6|73
1616413500000|2021-03-22 11:45:00|9182.3|9177.3|9182.1|9177.1|9182.6|9177.6|9180.6|9175.6|50
1616413800000|2021-03-22 11:50:00|9182.3|9177.3|9181.6|9176.6|9183.1|9178.1|9181.1|9176.1|67
1616414100000|2021-03-22 11:55:00|9181.3|9176.3|9180.6|9175.6|9181.3|9176.3|9178.1|9173.1|116
1616414400000|2021-03-22 12:00:00|9180.3|9175.3|9182.3|9177.3|9182.5|9177.5|9178.3|9173.3|94
1616414700000|2021-03-22 12:05:00|9182.1|9177.1|9182.6|9177.6|9183.8|9178.8|9181.6|9176.6|43
1616415000000|2021-03-22 12:10:00|9182.4|9177.4|9180.6|9175.6|9183.1|9178.1|9180.6|9175.6|23
1616415300000|2021-03-22 12:15:00|9180.1|9175.1|9184.8|9179.8|9185.1|9180.1|9180.1|9175.1|60
1616415600000|2021-03-22 12:20:00|9185.1|9180.1|9184.1|9179.1|9185.1|9180.1|9182.1|9177.1|44
1616415900000|2021-03-22 12:25:00|9184.3|9179.3|9183.4|9178.4|9184.6|9179.6|9182.1|9177.1|121
1616416200000|2021-03-22 12:30:00|9183.1|9178.1|9182.6|9177.6|9184.4|9179.4|9181.1|9176.1|38
1616416500000|2021-03-22 12:35:00|9182.3|9177.3|9185.8|9180.8|9186.1|9181.1|9181.6|9176.6|263
1616416800000|2021-03-22 12:40:00|9186.1|9181.1|9186.8|9181.8|9187.6|9182.6|9183.8|9178.8|50
1616417100000|2021-03-22 12:45:00|9186.6|9181.6|9188.1|9183.1|9188.5|9183.5|9185.3|9180.3|39
1616417400000|2021-03-22 12:50:00|9187.8|9182.8|9190.6|9185.6|9190.6|9185.6|9187.3|9182.3|53
1616417700000|2021-03-22 12:55:00|9190.4|9185.4|9188.1|9183.1|9190.6|9185.6|9188.1|9183.1|87
1616418000000|2021-03-22 13:00:00|9188.3|9183.3|9191.1|9186.1|9193.1|9188.1|9188.1|9183.1|398
1616418300000|2021-03-22 13:05:00|9190.8|9185.8|9190.1|9185.1|9191.6|9186.6|9187.6|9182.6|406
1616418600000|2021-03-22 13:10:00|9190|9185|9187.6|9182.6|9190|9185|9186.3|9181.3|76
1616418900000|2021-03-22 13:15:00|9187.3|9182.3|9186.1|9181.1|9187.8|9182.8|9185.8|9180.8|42
1616419200000|2021-03-22 13:20:00|9186.3|9181.3|9188.6|9183.6|9189.3|9184.3|9186.3|9181.3|40
1616419500000|2021-03-22 13:25:00|9189|9184|9189.6|9184.6|9189.6|9184.6|9187.3|9182.3|59
1616419800000|2021-03-22 13:30:00|9189.4|9184.4|9188.9|9183.9|9190.6|9185.6|9187.9|9182.9|44
1616420100000|2021-03-22 13:35:00|9188.8|9183.8|9191.3|9186.3|9191.6|9186.6|9188.3|9183.3|200
1616420400000|2021-03-22 13:40:00|9191.1|9186.1|9196.3|9191.3|9197.1|9192.1|9191.1|9186.1|170
1616420700000|2021-03-22 13:45:00|9196.1|9191.1|9192.9|9187.9|9196.3|9191.3|9192.8|9187.8|147
1616421000000|2021-03-22 13:50:00|9192.8|9187.8|9189.6|9184.6|9193.3|9188.3|9187.6|9182.6|56
1616421300000|2021-03-22 13:55:00|9189.3|9184.3|9193.3|9188.3|9194.1|9189.1|9189.1|9184.1|36
1616421600000|2021-03-22 14:00:00|9193.1|9188.1|9190.3|9185.3|9193.6|9188.6|9189.3|9184.3|60
1616421900000|2021-03-22 14:05:00|9190.1|9185.1|9191.8|9186.8|9193.1|9188.1|9188.8|9183.8|46
1616422200000|2021-03-22 14:10:00|9191.6|9186.6|9193.8|9188.8|9194.3|9189.3|9189.3|9184.3|144
1616422500000|2021-03-22 14:15:00|9193.6|9188.6|9193.6|9188.6|9195.8|9190.8|9192.6|9187.6|48
1616422800000|2021-03-22 14:20:00|9193.4|9188.4|9191.3|9186.3|9195.4|9190.4|9190.8|9185.8|57
1616423100000|2021-03-22 14:25:00|9191.1|9186.1|9193.9|9188.9|9194.3|9189.3|9191.1|9186.1|59
1616423400000|2021-03-22 14:30:00|9193.8|9188.8|9194.1|9189.1|9195.1|9190.1|9193.1|9188.1|77
1616423700000|2021-03-22 14:35:00|9193.9|9188.9|9194.1|9189.1|9195.1|9190.1|9193.3|9188.3|21
1616424000000|2021-03-22 14:40:00|9193.6|9188.6|9194.1|9189.1|9197.1|9192.1|9193.1|9188.1|438
1616424300000|2021-03-22 14:45:00|9193.6|9188.6|9187.1|9182.1|9194.1|9189.1|9186.8|9181.8|302
1616424600000|2021-03-22 14:50:00|9186.9|9181.9|9189.6|9184.6|9189.8|9184.8|9186.1|9181.1|35
1616424900000|2021-03-22 14:55:00|9189.8|9184.8|9190.1|9185.1|9192.3|9187.3|9188.9|9183.9|19
1616425200000|2021-03-22 15:00:00|9190.3|9185.3|9190.1|9185.1|9191.6|9186.6|9189.6|9184.6|31
1616425500000|2021-03-22 15:05:00|9190.3|9185.3|9188.1|9183.1|9190.6|9185.6|9187.6|9182.6|33
1616425800000|2021-03-22 15:10:00|9187.9|9182.9|9189.8|9184.8|9190.1|9185.1|9187.6|9182.6|75
1616426100000|2021-03-22 15:15:00|9189.6|9184.6|9188.1|9183.1|9190.6|9185.6|9187.6|9182.6|78
1616426400000|2021-03-22 15:20:00|9187.9|9182.9|9188.1|9183.1|9188.6|9183.6|9186.1|9181.1|51
1616426700000|2021-03-22 15:25:00|9188.3|9183.3|9186.1|9181.1|9188.8|9183.8|9185.1|9180.1|44
1616427000000|2021-03-22 15:30:00|9186.3|9181.3|9180.1|9175.1|9186.6|9181.6|9179.1|9174.1|158
1616427300000|2021-03-22 15:35:00|9180.3|9175.3|9182.1|9177.1|9182.6|9177.6|9178.6|9173.6|108
1616427600000|2021-03-22 15:40:00|9181.9|9176.9|9181.1|9176.1|9182.6|9177.6|9180.1|9175.1|41
1616427900000|2021-03-22 15:45:00|9181.3|9176.3|9182.1|9177.1|9183.1|9178.1|9180.4|9175.4|63
1616428200000|2021-03-22 15:50:00|9181.9|9176.9|9181.3|9176.3|9182.6|9177.6|9180.1|9175.1|39
1616428500000|2021-03-22 15:55:00|9181.1|9176.1|9182.1|9177.1|9184.1|9179.1|9180.6|9175.6|58
1616428800000|2021-03-22 16:00:00|9181.6|9176.6|9184.1|9179.1|9184.1|9179.1|9181.6|9176.6|51
1616429100000|2021-03-22 16:05:00|9183.9|9178.9|9181.6|9176.6|9183.9|9178.9|9181.6|9176.6|7
1616429400000|2021-03-22 16:10:00|9182.1|9177.1|9182.6|9177.6|9182.6|9177.6|9180.6|9175.6|20
1616429700000|2021-03-22 16:15:00|9182.4|9177.4|9182.1|9177.1|9183.1|9178.1|9181.6|9176.6|29
1616430000000|2021-03-22 16:20:00|9181.8|9176.8|9182.1|9177.1|9182.6|9177.6|9180.6|9175.6|19
1616430300000|2021-03-22 16:25:00|9182.5|9177.5|9180.1|9175.1|9183.1|9178.1|9179.6|9174.6|63
1616430600000|2021-03-22 16:30:00|9180.3|9175.3|9180.1|9175.1|9181.6|9176.6|9180.1|9175.1|33
1616430900000|2021-03-22 16:35:00|9180.3|9175.3|9182.1|9177.1|9182.1|9177.1|9179.6|9174.6|26
1616431200000|2021-03-22 16:40:00|9181.9|9176.9|9178.8|9173.8|9182.9|9177.9|9178.6|9173.6|44
1616431500000|2021-03-22 16:45:00|9178.6|9173.6|9179.3|9174.3|9179.9|9174.9|9178.6|9173.6|35
1616431800000|2021-03-22 16:50:00|9179.1|9174.1|9179.3|9174.3|9179.6|9174.6|9178.6|9173.6|33
1616432100000|2021-03-22 16:55:00|9179.1|9174.1|9178.6|9173.6|9179.6|9174.6|9178.1|9173.1|28
1616432400000|2021-03-22 17:00:00|9178.4|9173.4|9180.1|9175.1|9180.6|9175.6|9178.1|9173.1|47
1616432700000|2021-03-22 17:05:00|9180.3|9175.3|9179.6|9174.6|9180.3|9175.3|9179.1|9174.1|52
1616433000000|2021-03-22 17:10:00|9179.4|9174.4|9179.1|9174.1|9180.6|9175.6|9178.6|9173.6|27
1616433300000|2021-03-22 17:15:00|9178.6|9173.6|9174.9|9169.9|9178.6|9173.6|9174.6|9169.6|341
1616433600000|2021-03-22 17:20:00|9174.6|9169.6|9175.1|9170.1|9175.1|9170.1|9174.1|9169.1|35
1616433900000|2021-03-22 17:25:00|9175.3|9170.3|9175.8|9170.8|9176.1|9171.1|9174.6|9169.6|22
1616434200000|2021-03-22 17:30:00|9175.9|9170.9|9174.1|9169.1|9176.6|9171.6|9173.6|9168.6|60
1616434500000|2021-03-22 17:35:00|9173.9|9168.9|9174.1|9169.1|9174.1|9169.1|9172.4|9167.4|87
1616434800000|2021-03-22 17:40:00|9173.9|9168.9|9173.6|9168.6|9175.1|9170.1|9173.1|9168.1|19
1616435100000|2021-03-22 17:45:00|9173.4|9168.4|9173.4|9168.4|9173.6|9168.6|9172.6|9167.6|34
1616435400000|2021-03-22 17:50:00|9173.1|9168.1|9174.6|9169.6|9174.6|9169.6|9173.1|9168.1|32
1616435700000|2021-03-22 17:55:00|9174.4|9169.4|9175.6|9170.6|9176.6|9171.6|9174.1|9169.1|103
1616436000000|2021-03-22 18:00:00|9175.4|9170.4|9174.6|9169.6|9176.6|9171.6|9174.4|9169.4|57
1616436300000|2021-03-22 18:05:00|9174.8|9169.8|9174.3|9169.3|9175.1|9170.1|9174.1|9169.1|12
1616436600000|2021-03-22 18:10:00|9174.4|9169.4|9175.1|9170.1|9175.6|9170.6|9174.1|9169.1|34
1616436900000|2021-03-22 18:15:00|9174.9|9169.9|9174.9|9169.9|9175.1|9170.1|9174.6|9169.6|18
1616437200000|2021-03-22 18:20:00|9175.1|9170.1|9176.4|9171.4|9176.6|9171.6|9174.9|9169.9|17
1616437500000|2021-03-22 18:25:00|9176.6|9171.6|9175.9|9170.9|9176.6|9171.6|9175.6|9170.6|14
1616437800000|2021-03-22 18:30:00|9175.6|9170.6|9175.1|9170.1|9175.6|9170.6|9174.6|9169.6|42
1616438100000|2021-03-22 18:35:00|9174.9|9169.9|9175.6|9170.6|9176.1|9171.1|9174.9|9169.9|22
1616438400000|2021-03-22 18:40:00|9175.8|9170.8|9176.1|9171.1|9176.6|9171.6|9175.6|9170.6|44
1616438700000|2021-03-22 18:45:00|9175.9|9170.9|9175.6|9170.6|9176.1|9171.1|9175.1|9170.1|17
1616439000000|2021-03-22 18:50:00|9175.9|9170.9|9175.6|9170.6|9176.1|9171.1|9175.6|9170.6|46
1616439300000|2021-03-22 18:55:00|9176.1|9171.1|9176.1|9171.1|9176.8|9171.8|9175.6|9170.6|168
1616439600000|2021-03-22 19:00:00|9176.5|9171.5|9176.6|9171.6|9177.1|9172.1|9175.9|9170.9|53
1616439900000|2021-03-22 19:05:00|9176.1|9171.1|9178.5|9173.5|9179.1|9174.1|9176.1|9171.1|147
1616440200000|2021-03-22 19:10:00|9178.6|9173.6|9178.6|9173.6|9178.6|9173.6|9178.1|9173.1|124
1616440500000|2021-03-22 19:15:00|9178.8|9173.8|9179.3|9174.3|9179.6|9174.6|9178.6|9173.6|244
1616440800000|2021-03-22 19:20:00|9179.1|9174.1|9179.1|9174.1|9179.6|9174.6|9179.1|9174.1|26
1616441100000|2021-03-22 19:25:00|9178.9|9173.9|9179.6|9174.6|9179.6|9174.6|9178.9|9173.9|12
1616441400000|2021-03-22 19:30:00|9179.4|9174.4|9179.1|9174.1|9179.6|9174.6|9178.6|9173.6|14
1616441700000|2021-03-22 19:35:00|9179.3|9174.3|9179.6|9174.6|9179.6|9174.6|9178.6|9173.6|11
1616442000000|2021-03-22 19:40:00|9179.8|9174.8|9180.1|9175.1|9180.6|9175.6|9179.3|9174.3|75
1616442300000|2021-03-22 19:45:00|9180|9175|9180.6|9175.6|9180.6|9175.6|9179.6|9174.6|11
1616442600000|2021-03-22 19:50:00|9180.3|9175.3|9181.3|9176.3|9182.1|9177.1|9180.1|9175.1|279
1616442900000|2021-03-22 19:55:00|9181.1|9176.1|9181.6|9176.6|9181.8|9176.8|9181.1|9176.1|25
1616443200000|2021-03-22 20:00:00|9181.3|9176.3|9183.1|9178.1|9183.6|9178.6|9181.1|9176.1|174
1616443500000|2021-03-22 20:05:00|9183.3|9178.3|9182.1|9177.1|9183.6|9178.6|9182.1|9177.1|20
1616443800000|2021-03-22 20:10:00|9182.3|9177.3|9182.3|9177.3|9183.1|9178.1|9182.1|9177.1|23
1616444100000|2021-03-22 20:15:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9181.6|9176.6|47
1616444400000|2021-03-22 20:20:00|9181.3|9176.3|9180.8|9175.8|9181.3|9176.3|9180.6|9175.6|7
1616444700000|2021-03-22 20:25:00|9180.6|9175.6|9180.6|9175.6|9180.8|9175.8|9180.6|9175.6|0
1616445000000|2021-03-22 20:30:00|9180.8|9175.8|9181.1|9176.1|9181.5|9176.5|9180.8|9175.8|1
1616445300000|2021-03-22 20:35:00|9181.3|9176.3|9181.1|9176.1|9181.6|9176.6|9181.1|9176.1|9
1616445600000|2021-03-22 20:40:00|9181.3|9176.3|9182.3|9177.3|9182.5|9177.5|9181.3|9176.3|7
1616445900000|2021-03-22 20:45:00|9182.1|9177.1|9182.1|9177.1|9182.6|9177.6|9181.3|9176.3|40
1616446200000|2021-03-22 20:50:00|9181.6|9176.6|9182.1|9177.1|9183|9178|9181.6|9176.6|12
1616446500000|2021-03-22 20:55:00|9182.5|9177.5|9182.9|9177.9|9184.4|9179.4|9182.5|9177.5|17
1616457600000|2021-03-23 00:00:00|9182.1|9177.1|9180.1|9175.1|9182.8|9177.8|9180.1|9175.1|173
1616457900000|2021-03-23 00:05:00|9180.3|9175.3|9180.1|9175.1|9180.6|9175.6|9179.6|9174.6|18
1616458200000|2021-03-23 00:10:00|9180.5|9175.5|9179.6|9174.6|9181.1|9176.1|9179.3|9174.3|35
1616458500000|2021-03-23 00:15:00|9179.8|9174.8|9180.6|9175.6|9181.3|9176.3|9178.8|9173.8|27
1616458800000|2021-03-23 00:20:00|9180.8|9175.8|9183.6|9178.6|9184.1|9179.1|9180.8|9175.8|43
1616459100000|2021-03-23 00:25:00|9184|9179|9186.1|9181.1|9187.3|9182.3|9183.8|9178.8|30
1616459400000|2021-03-23 00:30:00|9186.3|9181.3|9184.6|9179.6|9186.5|9181.5|9184.1|9179.1|14
1616459700000|2021-03-23 00:35:00|9184.3|9179.3|9185.3|9180.3|9185.5|9180.5|9183.6|9178.6|3
1616460000000|2021-03-23 00:40:00|9185.1|9180.1|9185.6|9180.6|9185.8|9180.8|9184.6|9179.6|20
1616460300000|2021-03-23 00:45:00|9185.8|9180.8|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|22
1616460600000|2021-03-23 00:50:00|9185.8|9180.8|9186|9181|9187.3|9182.3|9184.8|9179.8|67
1616460900000|2021-03-23 00:55:00|9186.1|9181.1|9184.6|9179.6|9186.6|9181.6|9184.6|9179.6|42
1616461200000|2021-03-23 01:00:00|9184.8|9179.8|9184.1|9179.1|9185.8|9180.8|9183.8|9178.8|39
1616461500000|2021-03-23 01:05:00|9184|9179|9182.6|9177.6|9184.1|9179.1|9182.6|9177.6|17
1616461800000|2021-03-23 01:10:00|9182.8|9177.8|9185.6|9180.6|9185.8|9180.8|9182.8|9177.8|40
1616462100000|2021-03-23 01:15:00|9185.3|9180.3|9185.6|9180.6|9186.3|9181.3|9184.8|9179.8|37
1616462400000|2021-03-23 01:20:00|9185.4|9180.4|9186.3|9181.3|9187.1|9182.1|9184.6|9179.6|25
1616462700000|2021-03-23 01:25:00|9186.1|9181.1|9185.1|9180.1|9186.6|9181.6|9184.6|9179.6|58
1616463000000|2021-03-23 01:30:00|9184.8|9179.8|9186.3|9181.3|9186.5|9181.5|9184.1|9179.1|35
1616463300000|2021-03-23 01:35:00|9186.1|9181.1|9184.1|9179.1|9186.3|9181.3|9183.6|9178.6|14
1616463600000|2021-03-23 01:40:00|9183.6|9178.6|9184.6|9179.6|9185.6|9180.6|9183.6|9178.6|24
1616463900000|2021-03-23 01:45:00|9184.8|9179.8|9187.1|9182.1|9187.1|9182.1|9184.8|9179.8|99
1616464200000|2021-03-23 01:50:00|9187.3|9182.3|9187.6|9182.6|9189.5|9184.5|9187.1|9182.1|143
1616464500000|2021-03-23 01:55:00|9187.3|9182.3|9187|9182|9187.3|9182.3|9185.6|9180.6|56
1616464800000|2021-03-23 02:00:00|9187.1|9182.1|9185.6|9180.6|9187.6|9182.6|9185.6|9180.6|32
1616465100000|2021-03-23 02:05:00|9186.1|9181.1|9185.1|9180.1|9186.1|9181.1|9183.6|9178.6|266
1616465400000|2021-03-23 02:10:00|9185.6|9180.6|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|34
1616465700000|2021-03-23 02:15:00|9185.3|9180.3|9188.8|9183.8|9189.1|9184.1|9184.6|9179.6|19
1616466000000|2021-03-23 02:20:00|9189.1|9184.1|9188.6|9183.6|9189.1|9184.1|9187.1|9182.1|27
1616466300000|2021-03-23 02:25:00|9188.8|9183.8|9189.6|9184.6|9190.6|9185.6|9188.1|9183.1|173
1616466600000|2021-03-23 02:30:00|9190|9185|9190.3|9185.3|9191.1|9186.1|9190|9185|28
1616466900000|2021-03-23 02:35:00|9190.5|9185.5|9189.6|9184.6|9191.3|9186.3|9189.6|9184.6|19
1616467200000|2021-03-23 02:40:00|9189.3|9184.3|9189.6|9184.6|9189.6|9184.6|9188.6|9183.6|25
1616467500000|2021-03-23 02:45:00|9190.1|9185.1|9190.3|9185.3|9192.1|9187.1|9190.1|9185.1|34
1616467800000|2021-03-23 02:50:00|9190.5|9185.5|9190.6|9185.6|9191.1|9186.1|9190.1|9185.1|21
1616468100000|2021-03-23 02:55:00|9190.3|9185.3|9189.6|9184.6|9190.6|9185.6|9189.6|9184.6|6
1616468400000|2021-03-23 03:00:00|9190|9185|9189.1|9184.1|9190.1|9185.1|9189.1|9184.1|35
1616468700000|2021-03-23 03:05:00|9188.8|9183.8|9189.6|9184.6|9190.1|9185.1|9188.8|9183.8|4
1616469000000|2021-03-23 03:10:00|9189.8|9184.8|9190.5|9185.5|9190.5|9185.5|9188.8|9183.8|16
1616469300000|2021-03-23 03:15:00|9190.6|9185.6|9189.6|9184.6|9190.6|9185.6|9189.1|9184.1|9
1616469600000|2021-03-23 03:20:00|9189.8|9184.8|9189.6|9184.6|9190.3|9185.3|9189.6|9184.6|5
1616469900000|2021-03-23 03:25:00|9190.1|9185.1|9187.1|9182.1|9190.1|9185.1|9187.1|9182.1|62
1616470200000|2021-03-23 03:30:00|9187.3|9182.3|9188.6|9183.6|9188.6|9183.6|9187.1|9182.1|10
1616470500000|2021-03-23 03:35:00|9188.3|9183.3|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|7
1616470800000|2021-03-23 03:40:00|9187.8|9182.8|9187.6|9182.6|9188.3|9183.3|9187.6|9182.6|2
1616471100000|2021-03-23 03:45:00|9187.8|9182.8|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|10
1616471400000|2021-03-23 03:50:00|9187.8|9182.8|9186.8|9181.8|9188.1|9183.1|9186.3|9181.3|5
1616471700000|2021-03-23 03:55:00|9186.6|9181.6|9185.3|9180.3|9187.1|9182.1|9185.1|9180.1|11
1616472000000|2021-03-23 04:00:00|9185.6|9180.6|9185.1|9180.1|9186.1|9181.1|9185.1|9180.1|35
1616472300000|2021-03-23 04:05:00|9184.8|9179.8|9184.6|9179.6|9185.1|9180.1|9184.3|9179.3|7
1616472600000|2021-03-23 04:10:00|9184.8|9179.8|9185.6|9180.6|9185.8|9180.8|9184.8|9179.8|21
1616472900000|2021-03-23 04:15:00|9185.3|9180.3|9185.1|9180.1|9185.8|9180.8|9184.6|9179.6|3
1616473200000|2021-03-23 04:20:00|9185.3|9180.3|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|34
1616473500000|2021-03-23 04:25:00|9186.3|9181.3|9188.6|9183.6|9188.6|9183.6|9186.1|9181.1|18
1616473800000|2021-03-23 04:30:00|9188.8|9183.8|9190.1|9185.1|9190.3|9185.3|9188.8|9183.8|24
1616474100000|2021-03-23 04:35:00|9190.3|9185.3|9189.3|9184.3|9190.6|9185.6|9189.1|9184.1|7
1616474400000|2021-03-23 04:40:00|9189.6|9184.6|9190.1|9185.1|9190.6|9185.6|9189.6|9184.6|11
1616474700000|2021-03-23 04:45:00|9190.3|9185.3|9191.3|9186.3|9192|9187|9190.3|9185.3|46
1616475000000|2021-03-23 04:50:00|9191.6|9186.6|9191.1|9186.1|9192.1|9187.1|9191.1|9186.1|18
1616475300000|2021-03-23 04:55:00|9190.8|9185.8|9192.1|9187.1|9192.3|9187.3|9190.6|9185.6|7
1616475600000|2021-03-23 05:00:00|9192.3|9187.3|9192.3|9187.3|9193.1|9188.1|9192.1|9187.1|22
1616475900000|2021-03-23 05:05:00|9192.5|9187.5|9191.3|9186.3|9192.6|9187.6|9191.1|9186.1|1
1616476200000|2021-03-23 05:10:00|9191.5|9186.5|9192.6|9187.6|9192.8|9187.8|9191.1|9186.1|11
1616476500000|2021-03-23 05:15:00|9192.8|9187.8|9192.6|9187.6|9193.1|9188.1|9192.1|9187.1|19
1616476800000|2021-03-23 05:20:00|9192.1|9187.1|9192.3|9187.3|9193.1|9188.1|9192.1|9187.1|4
1616477100000|2021-03-23 05:25:00|9192.1|9187.1|9193.6|9188.6|9195.1|9190.1|9192.1|9187.1|19
1616477400000|2021-03-23 05:30:00|9194|9189|9194.1|9189.1|9194.6|9189.6|9193.6|9188.6|18
1616477700000|2021-03-23 05:35:00|9194.5|9189.5|9194.6|9189.6|9195.6|9190.6|9194.1|9189.1|7
1616478000000|2021-03-23 05:40:00|9194.3|9189.3|9193.6|9188.6|9194.6|9189.6|9193.1|9188.1|18
1616478300000|2021-03-23 05:45:00|9194|9189|9193.1|9188.1|9194.3|9189.3|9193.1|9188.1|11
1616478600000|2021-03-23 05:50:00|9192.8|9187.8|9193.1|9188.1|9193.6|9188.6|9192.8|9187.8|4
1616478900000|2021-03-23 05:55:00|9193.3|9188.3|9192.3|9187.3|9193.3|9188.3|9191.8|9186.8|35
1616479200000|2021-03-23 06:00:00|9192.1|9187.1|9192.6|9187.6|9193.1|9188.1|9190.8|9185.8|27
1616479500000|2021-03-23 06:05:00|9192.8|9187.8|9191.1|9186.1|9194.3|9189.3|9190.6|9185.6|22
1616479800000|2021-03-23 06:10:00|9191.3|9186.3|9194.1|9189.1|9194.3|9189.3|9191.1|9186.1|9
1616480100000|2021-03-23 06:15:00|9194.3|9189.3|9194.3|9189.3|9194.6|9189.6|9193.6|9188.6|29
1616480400000|2021-03-23 06:20:00|9194.5|9189.5|9192.1|9187.1|9195|9190|9192.1|9187.1|11
1616480700000|2021-03-23 06:25:00|9191.8|9186.8|9190.6|9185.6|9192.1|9187.1|9189.6|9184.6|58
1616481000000|2021-03-23 06:30:00|9190.8|9185.8|9190.3|9185.3|9191.8|9186.8|9190.1|9185.1|24
1616481300000|2021-03-23 06:35:00|9190.1|9185.1|9190.6|9185.6|9191.3|9186.3|9190.1|9185.1|20
1616481600000|2021-03-23 06:40:00|9190.1|9185.1|9192.6|9187.6|9192.6|9187.6|9189.6|9184.6|16
1616481900000|2021-03-23 06:45:00|9193.1|9188.1|9191.1|9186.1|9193.1|9188.1|9190.6|9185.6|18
1616482200000|2021-03-23 06:50:00|9190.8|9185.8|9189.1|9184.1|9191.1|9186.1|9188.6|9183.6|10
1616482500000|2021-03-23 06:55:00|9189.3|9184.3|9189.1|9184.1|9190.1|9185.1|9188.1|9183.1|12
1616482800000|2021-03-23 07:00:00|9189.3|9184.3|9189|9184|9190.3|9185.3|9187.6|9182.6|69
1616483100000|2021-03-23 07:05:00|9189.1|9184.1|9191.3|9186.3|9191.5|9186.5|9188.1|9183.1|34
1616483400000|2021-03-23 07:10:00|9191.5|9186.5|9187.6|9182.6|9191.6|9186.6|9187.1|9182.1|38
1616483700000|2021-03-23 07:15:00|9187.3|9182.3|9188.1|9183.1|9188.1|9183.1|9186.6|9181.6|19
1616484000000|2021-03-23 07:20:00|9187.8|9182.8|9185.1|9180.1|9188.3|9183.3|9185.1|9180.1|38
1616484300000|2021-03-23 07:25:00|9185.3|9180.3|9186.6|9181.6|9187.3|9182.3|9185.1|9180.1|15
1616484600000|2021-03-23 07:30:00|9186.8|9181.8|9187.6|9182.6|9188.1|9183.1|9185.6|9180.6|27
1616484900000|2021-03-23 07:35:00|9187.8|9182.8|9195.6|9190.6|9195.6|9190.6|9187.6|9182.6|209
1616485200000|2021-03-23 07:40:00|9195.3|9190.3|9194.6|9189.6|9197.1|9192.1|9194.1|9189.1|82
1616485500000|2021-03-23 07:45:00|9194.8|9189.8|9197.1|9192.1|9197.1|9192.1|9194.3|9189.3|69
1616485800000|2021-03-23 07:50:00|9197.3|9192.3|9200.6|9195.6|9202.1|9197.1|9197.1|9192.1|187
1616486100000|2021-03-23 07:55:00|9200.8|9195.8|9200.6|9195.6|9202.6|9197.6|9199.1|9194.1|71
1616486400000|2021-03-23 08:00:00|9200.8|9195.8|9202|9197|9203.6|9198.6|9200.6|9195.6|110
1616486700000|2021-03-23 08:05:00|9202.1|9197.1|9206.1|9201.1|9206.5|9201.5|9202.1|9197.1|182
1616487000000|2021-03-23 08:10:00|9206.6|9201.6|9205.1|9200.1|9206.8|9201.8|9203.3|9198.3|89
1616487300000|2021-03-23 08:15:00|9205.5|9200.5|9202.8|9197.8|9206.1|9201.1|9202.6|9197.6|59
1616487600000|2021-03-23 08:20:00|9203|9198|9202|9197|9203.1|9198.1|9199.8|9194.8|56
1616487900000|2021-03-23 08:25:00|9202.1|9197.1|9209.8|9204.8|9210.6|9205.6|9202.1|9197.1|209
1616488200000|2021-03-23 08:30:00|9210.1|9205.1|9213.6|9208.6|9213.6|9208.6|9209.8|9204.8|257
1616488500000|2021-03-23 08:35:00|9213.4|9208.4|9211.1|9206.1|9214|9209|9211.1|9206.1|62
1616488800000|2021-03-23 08:40:00|9211.3|9206.3|9210.6|9205.6|9213.5|9208.5|9210.1|9205.1|116
1616489100000|2021-03-23 08:45:00|9210.1|9205.1|9210.1|9205.1|9211.1|9206.1|9209.6|9204.6|297
1616489400000|2021-03-23 08:50:00|9209.9|9204.9|9208.1|9203.1|9210.1|9205.1|9207.4|9202.4|49
1616489700000|2021-03-23 08:55:00|9207.8|9202.8|9206.3|9201.3|9208.6|9203.6|9206.1|9201.1|197
1616490000000|2021-03-23 09:00:00|9206.5|9201.5|9206.1|9201.1|9208.1|9203.1|9205.4|9200.4|134
1616490300000|2021-03-23 09:05:00|9206.3|9201.3|9206.8|9201.8|9207.6|9202.6|9206.1|9201.1|18
1616490600000|2021-03-23 09:10:00|9206.6|9201.6|9209.1|9204.1|9209.6|9204.6|9206.1|9201.1|134
1616490900000|2021-03-23 09:15:00|9209.3|9204.3|9211.6|9206.6|9212.6|9207.6|9209.3|9204.3|140
1616491200000|2021-03-23 09:20:00|9211.1|9206.1|9212.3|9207.3|9213.3|9208.3|9210.8|9205.8|37
1616491500000|2021-03-23 09:25:00|9212.5|9207.5|9210.8|9205.8|9212.6|9207.6|9209.9|9204.9|150
1616491800000|2021-03-23 09:30:00|9210.6|9205.6|9210.5|9205.5|9211.3|9206.3|9209.6|9204.6|58
1616492100000|2021-03-23 09:35:00|9210.6|9205.6|9214.3|9209.3|9214.6|9209.6|9210.3|9205.3|45
1616492400000|2021-03-23 09:40:00|9214.1|9209.1|9213.8|9208.8|9214.6|9209.6|9211.8|9206.8|307
1616492700000|2021-03-23 09:45:00|9214|9209|9213.8|9208.8|9214.5|9209.5|9212.6|9207.6|24
1616493000000|2021-03-23 09:50:00|9213.6|9208.6|9215|9210|9215.1|9210.1|9213.6|9208.6|27
1616493300000|2021-03-23 09:55:00|9215.1|9210.1|9214.6|9209.6|9216|9211|9212|9207|307
1616493600000|2021-03-23 10:00:00|9215|9210|9211.5|9206.5|9216|9211|9210.6|9205.6|172
1616493900000|2021-03-23 10:05:00|9211|9206|9208|9203|9211|9206|9207.6|9202.6|107
1616494200000|2021-03-23 10:10:00|9207.8|9202.8|9211.6|9206.6|9212|9207|9207.1|9202.1|60
1616494500000|2021-03-23 10:15:00|9211.8|9206.8|9216.5|9211.5|9217|9212|9211.3|9206.3|70
1616494800000|2021-03-23 10:20:00|9216.3|9211.3|9216.6|9211.6|9217.1|9212.1|9213.6|9208.6|85
1616495100000|2021-03-23 10:25:00|9216.3|9211.3|9213.3|9208.3|9217.1|9212.1|9213.1|9208.1|81
1616495400000|2021-03-23 10:30:00|9213.5|9208.5|9214.8|9209.8|9215|9210|9212.6|9207.6|78
1616495700000|2021-03-23 10:35:00|9214.6|9209.6|9216.8|9211.8|9217.1|9212.1|9214.6|9209.6|74
1616496000000|2021-03-23 10:40:00|9217|9212|9217.1|9212.1|9218.1|9213.1|9215.6|9210.6|86
1616496300000|2021-03-23 10:45:00|9217.3|9212.3|9217.1|9212.1|9218.3|9213.3|9216.1|9211.1|92
1616496600000|2021-03-23 10:50:00|9216.8|9211.8|9215.6|9210.6|9217.8|9212.8|9214.8|9209.8|51
1616496900000|2021-03-23 10:55:00|9215.8|9210.8|9216.3|9211.3|9217.6|9212.6|9215.3|9210.3|82
1616497200000|2021-03-23 11:00:00|9216.1|9211.1|9217.6|9212.6|9218.6|9213.6|9215.6|9210.6|68
1616497500000|2021-03-23 11:05:00|9217.8|9212.8|9216.6|9211.6|9219.6|9214.6|9216.6|9211.6|193
1616497800000|2021-03-23 11:10:00|9216.8|9211.8|9216.6|9211.6|9218.1|9213.1|9216.1|9211.1|60
1616498100000|2021-03-23 11:15:00|9216.8|9211.8|9218.6|9213.6|9218.6|9213.6|9215.6|9210.6|54
1616498400000|2021-03-23 11:20:00|9218.3|9213.3|9219.1|9214.1|9219.6|9214.6|9218.3|9213.3|56
1616498700000|2021-03-23 11:25:00|9218.6|9213.6|9221.3|9216.3|9222|9217|9218.1|9213.1|538
1616499000000|2021-03-23 11:30:00|9221.5|9216.5|9220.1|9215.1|9221.5|9216.5|9218.5|9213.5|80
1616499300000|2021-03-23 11:35:00|9220|9215|9219|9214|9220.8|9215.8|9218|9213|44
1616499600000|2021-03-23 11:40:00|9219.5|9214.5|9218.5|9213.5|9219.5|9214.5|9217.1|9212.1|53
1616499900000|2021-03-23 11:45:00|9218.1|9213.1|9217|9212|9218.8|9213.8|9215.6|9210.6|86
1616500200000|2021-03-23 11:50:00|9217.3|9212.3|9217.1|9212.1|9217.5|9212.5|9214.5|9209.5|48
1616500500000|2021-03-23 11:55:00|9217.5|9212.5|9218.5|9213.5|9218.5|9213.5|9216|9211|31
1616500800000|2021-03-23 12:00:00|9218.8|9213.8|9217.5|9212.5|9219.3|9214.3|9216.3|9211.3|108
1616501100000|2021-03-23 12:05:00|9217.3|9212.3|9217|9212|9217.5|9212.5|9215.5|9210.5|88
1616501400000|2021-03-23 12:10:00|9216.8|9211.8|9218.1|9213.1|9219.8|9214.8|9216.3|9211.3|73
1616501700000|2021-03-23 12:15:00|9218|9213|9216.5|9211.5|9219|9214|9216|9211|102
1616502000000|2021-03-23 12:20:00|9216.8|9211.8|9212.3|9207.3|9217|9212|9212|9207|182
1616502300000|2021-03-23 12:25:00|9212.5|9207.5|9212.1|9207.1|9213.1|9208.1|9211.6|9206.6|233
1616502600000|2021-03-23 12:30:00|9212.3|9207.3|9211.6|9206.6|9214.6|9209.6|9211.6|9206.6|79
1616502900000|2021-03-23 12:35:00|9211.8|9206.8|9212.1|9207.1|9213.1|9208.1|9211.6|9206.6|337
1616503200000|2021-03-23 12:40:00|9211.8|9206.8|9209.1|9204.1|9212.6|9207.6|9208.1|9203.1|205
1616503500000|2021-03-23 12:45:00|9209.6|9204.6|9209.1|9204.1|9209.6|9204.6|9207.1|9202.1|119
1616503800000|2021-03-23 12:50:00|9209.3|9204.3|9209.8|9204.8|9210.3|9205.3|9208.9|9203.9|116
1616504100000|2021-03-23 12:55:00|9209.9|9204.9|9211.3|9206.3|9211.6|9206.6|9208.6|9203.6|50
1616504400000|2021-03-23 13:00:00|9211.6|9206.6|9211.1|9206.1|9211.6|9206.6|9209.6|9204.6|72
1616504700000|2021-03-23 13:05:00|9210.9|9205.9|9214.4|9209.4|9215.6|9210.6|9210.9|9205.9|104
1616505000000|2021-03-23 13:10:00|9214.3|9209.3|9215.3|9210.3|9216.6|9211.6|9213.6|9208.6|221
1616505300000|2021-03-23 13:15:00|9215.6|9210.6|9215.1|9210.1|9217.1|9212.1|9215.1|9210.1|38
1616505600000|2021-03-23 13:20:00|9214.6|9209.6|9216.5|9211.5|9216.6|9211.6|9214.1|9209.1|31
1616505900000|2021-03-23 13:25:00|9216.6|9211.6|9221.6|9216.6|9222|9217|9216.6|9211.6|225
1616506200000|2021-03-23 13:30:00|9221.1|9216.1|9223.1|9218.1|9223.3|9218.3|9219.1|9214.1|205
1616506500000|2021-03-23 13:35:00|9223.3|9218.3|9219.1|9214.1|9223.3|9218.3|9218.8|9213.8|70
1616506800000|2021-03-23 13:40:00|9219.3|9214.3|9216|9211|9219.6|9214.6|9215.3|9210.3|71
1616507100000|2021-03-23 13:45:00|9216.1|9211.1|9218.6|9213.6|9218.8|9213.8|9215.6|9210.6|42
1616507400000|2021-03-23 13:50:00|9218.8|9213.8|9220.6|9215.6|9221.5|9216.5|9218.1|9213.1|86
1616507700000|2021-03-23 13:55:00|9220.8|9215.8|9221.8|9216.8|9222.5|9217.5|9220.1|9215.1|53
1616508000000|2021-03-23 14:00:00|9222|9217|9224.8|9219.8|9225.1|9220.1|9220.6|9215.6|133
1616508300000|2021-03-23 14:05:00|9224.6|9219.6|9224.1|9219.1|9229.5|9224.5|9224.1|9219.1|242
1616508600000|2021-03-23 14:10:00|9223.8|9218.8|9223|9218|9224.5|9219.5|9221.6|9216.6|98
1616508900000|2021-03-23 14:15:00|9222.6|9217.6|9221.6|9216.6|9223.5|9218.5|9221.1|9216.1|157
1616509200000|2021-03-23 14:20:00|9221.3|9216.3|9219.1|9214.1|9222.1|9217.1|9218.6|9213.6|44
1616509500000|2021-03-23 14:25:00|9219.3|9214.3|9220|9215|9220.3|9215.3|9218.1|9213.1|84
1616509800000|2021-03-23 14:30:00|9219.8|9214.8|9222.1|9217.1|9223|9218|9218.1|9213.1|116
1616510100000|2021-03-23 14:35:00|9222.5|9217.5|9222.6|9217.6|9223.8|9218.8|9221.6|9216.6|214
1616510400000|2021-03-23 14:40:00|9222.5|9217.5|9224|9219|9225|9220|9222.3|9217.3|52
1616510700000|2021-03-23 14:45:00|9224.3|9219.3|9222.1|9217.1|9224.5|9219.5|9221.1|9216.1|89
1616511000000|2021-03-23 14:50:00|9222|9217|9220.5|9215.5|9223|9218|9219.6|9214.6|68
1616511300000|2021-03-23 14:55:00|9220.8|9215.8|9220.3|9215.3|9221.6|9216.6|9220.1|9215.1|131
1616511600000|2021-03-23 15:00:00|9220.5|9215.5|9220.5|9215.5|9222.5|9217.5|9220|9215|213
1616511900000|2021-03-23 15:05:00|9220.8|9215.8|9219.6|9214.6|9221|9216|9218.6|9213.6|142
1616512200000|2021-03-23 15:10:00|9219.5|9214.5|9219.6|9214.6|9220.3|9215.3|9218.1|9213.1|60
1616512500000|2021-03-23 15:15:00|9219.8|9214.8|9219.3|9214.3|9220.1|9215.1|9217.1|9212.1|267
1616512800000|2021-03-23 15:20:00|9219.1|9214.1|9218.6|9213.6|9219.6|9214.6|9217.8|9212.8|57
1616513100000|2021-03-23 15:25:00|9218.8|9213.8|9221.8|9216.8|9221.8|9216.8|9217.6|9212.6|233
1616513400000|2021-03-23 15:30:00|9221.6|9216.6|9225|9220|9225.3|9220.3|9220.6|9215.6|308
1616513700000|2021-03-23 15:35:00|9224.6|9219.6|9225.3|9220.3|9226.3|9221.3|9224|9219|78
1616514000000|2021-03-23 15:40:00|9225.8|9220.8|9226.3|9221.3|9227.5|9222.5|9225.6|9220.6|38
1616514300000|2021-03-23 15:45:00|9226.1|9221.1|9225.6|9220.6|9227|9222|9225.3|9220.3|56
1616514600000|2021-03-23 15:50:00|9225.8|9220.8|9224.3|9219.3|9225.8|9220.8|9221.5|9216.5|85
1616514900000|2021-03-23 15:55:00|9224.5|9219.5|9220.3|9215.3|9224.5|9219.5|9219.6|9214.6|50
1616515200000|2021-03-23 16:00:00|9220|9215|9224.8|9219.8|9225|9220|9220|9215|85
1616515500000|2021-03-23 16:05:00|9225|9220|9225|9220|9225.5|9220.5|9223.5|9218.5|93
1616515800000|2021-03-23 16:10:00|9225.3|9220.3|9225.5|9220.5|9227|9222|9224.3|9219.3|30
1616516100000|2021-03-23 16:15:00|9225.8|9220.8|9224|9219|9226.3|9221.3|9223.6|9218.6|36
1616516400000|2021-03-23 16:20:00|9223.8|9218.8|9223.6|9218.6|9225.3|9220.3|9223.1|9218.1|57
1616516700000|2021-03-23 16:25:00|9223.1|9218.1|9225.8|9220.8|9226.5|9221.5|9222.8|9217.8|35
1616517000000|2021-03-23 16:30:00|9225.6|9220.6|9229|9224|9230|9225|9224.6|9219.6|207
1616517300000|2021-03-23 16:35:00|9229.3|9224.3|9228.1|9223.1|9229.3|9224.3|9227.8|9222.8|81
1616517600000|2021-03-23 16:40:00|9228.5|9223.5|9227.8|9222.8|9229.5|9224.5|9227.1|9222.1|79
1616517900000|2021-03-23 16:45:00|9228|9223|9227.5|9222.5|9229.3|9224.3|9227.3|9222.3|79
1616518200000|2021-03-23 16:50:00|9227.8|9222.8|9227.3|9222.3|9228.5|9223.5|9227|9222|25
1616518500000|2021-03-23 16:55:00|9227.5|9222.5|9228.1|9223.1|9229|9224|9227|9222|68
1616518800000|2021-03-23 17:00:00|9227.8|9222.8|9229.6|9224.6|9230|9225|9227.6|9222.6|26
1616519100000|2021-03-23 17:05:00|9229.5|9224.5|9229.3|9224.3|9231|9226|9229.1|9224.1|42
1616519400000|2021-03-23 17:10:00|9229.1|9224.1|9229.5|9224.5|9230.5|9225.5|9229.1|9224.1|25
1616519700000|2021-03-23 17:15:00|9229.8|9224.8|9226.5|9221.5|9230|9225|9224|9219|157
1616520000000|2021-03-23 17:20:00|9226.6|9221.6|9225.1|9220.1|9227|9222|9224.6|9219.6|70
1616520300000|2021-03-23 17:25:00|9224.8|9219.8|9227.6|9222.6|9229.3|9224.3|9224.6|9219.6|85
1616520600000|2021-03-23 17:30:00|9227.3|9222.3|9230|9225|9230.5|9225.5|9227.1|9222.1|231
1616520900000|2021-03-23 17:35:00|9230.3|9225.3|9233.5|9228.5|9233.5|9228.5|9229.8|9224.8|149
1616521200000|2021-03-23 17:40:00|9233.3|9228.3|9231.5|9226.5|9234|9229|9231.3|9226.3|75
1616521500000|2021-03-23 17:45:00|9231.8|9226.8|9229|9224|9231.8|9226.8|9229|9224|71
1616521800000|2021-03-23 17:50:00|9229.3|9224.3|9229.3|9224.3|9230.5|9225.5|9229|9224|23
1616522100000|2021-03-23 17:55:00|9229.5|9224.5|9233|9228|9234|9229|9229.1|9224.1|30
1616522400000|2021-03-23 18:00:00|9232.6|9227.6|9233.8|9228.8|9235|9230|9232.6|9227.6|66
1616522700000|2021-03-23 18:05:00|9233.5|9228.5|9233|9228|9234.5|9229.5|9232.8|9227.8|51
1616523000000|2021-03-23 18:10:00|9233.5|9228.5|9233|9228|9233.8|9228.8|9232.6|9227.6|10
1616523300000|2021-03-23 18:15:00|9233.3|9228.3|9233.8|9228.8|9234|9229|9232.1|9227.1|28
1616523600000|2021-03-23 18:20:00|9233.6|9228.6|9233.8|9228.8|9234.5|9229.5|9233.1|9228.1|16
1616523900000|2021-03-23 18:25:00|9234|9229|9234.6|9229.6|9234.8|9229.8|9234|9229|33
1616524200000|2021-03-23 18:30:00|9234.8|9229.8|9236.5|9231.5|9237.5|9232.5|9234.6|9229.6|99
1616524500000|2021-03-23 18:35:00|9236.3|9231.3|9235|9230|9236.5|9231.5|9234.5|9229.5|76
1616524800000|2021-03-23 18:40:00|9234.6|9229.6|9234.3|9229.3|9236|9231|9233.8|9228.8|116
1616525100000|2021-03-23 18:45:00|9233.6|9228.6|9233.5|9228.5|9234.5|9229.5|9233.5|9228.5|18
1616525400000|2021-03-23 18:50:00|9233.8|9228.8|9234.3|9229.3|9234.5|9229.5|9233.6|9228.6|80
1616525700000|2021-03-23 18:55:00|9234.1|9229.1|9237|9232|9237.5|9232.5|9234.1|9229.1|453
1616526000000|2021-03-23 19:00:00|9236.8|9231.8|9234.3|9229.3|9237.5|9232.5|9234.3|9229.3|120
1616526300000|2021-03-23 19:05:00|9234.5|9229.5|9235.5|9230.5|9235.5|9230.5|9232.8|9227.8|32
1616526600000|2021-03-23 19:10:00|9235.3|9230.3|9235|9230|9236|9231|9233.8|9228.8|23
1616526900000|2021-03-23 19:15:00|9235.3|9230.3|9234.5|9229.5|9236|9231|9234.3|9229.3|38
1616527200000|2021-03-23 19:20:00|9234.8|9229.8|9236.1|9231.1|9237|9232|9234.8|9229.8|40
1616527500000|2021-03-23 19:25:00|9236.3|9231.3|9235|9230|9237|9232|9234.6|9229.6|26
1616527800000|2021-03-23 19:30:00|9235.5|9230.5|9237.5|9232.5|9237.5|9232.5|9235.5|9230.5|14
1616528100000|2021-03-23 19:35:00|9237.3|9232.3|9238|9233|9238.5|9233.5|9237.1|9232.1|24
1616528400000|2021-03-23 19:40:00|9238.3|9233.3|9237|9232|9238.3|9233.3|9236.8|9231.8|71
1616528700000|2021-03-23 19:45:00|9236.8|9231.8|9236|9231|9237|9232|9234.6|9229.6|85
1616529000000|2021-03-23 19:50:00|9236.3|9231.3|9237.6|9232.6|9238.5|9233.5|9236.1|9231.1|138
1616529300000|2021-03-23 19:55:00|9237.8|9232.8|9238.5|9233.5|9238.6|9233.6|9237.1|9232.1|105
1616529600000|2021-03-23 20:00:00|9238.3|9233.3|9240.5|9235.5|9240.5|9235.5|9238.1|9233.1|86
1616529900000|2021-03-23 20:05:00|9240.6|9235.6|9239.6|9234.6|9242.6|9237.6|9239.1|9234.1|71
1616530200000|2021-03-23 20:10:00|9239.8|9234.8|9239.1|9234.1|9240.3|9235.3|9239.1|9234.1|35
1616530500000|2021-03-23 20:15:00|9238.6|9233.6|9238.3|9233.3|9238.6|9233.6|9238.1|9233.1|50
1616530800000|2021-03-23 20:20:00|9238.1|9233.1|9237.6|9232.6|9239.1|9234.1|9237.6|9232.6|5
1616531100000|2021-03-23 20:25:00|9237.8|9232.8|9238.1|9233.1|9238.3|9233.3|9237.6|9232.6|4
1616531400000|2021-03-23 20:30:00|9238.5|9233.5|9239.1|9234.1|9239.1|9234.1|9238.1|9233.1|11
1616531700000|2021-03-23 20:35:00|9239.3|9234.3|9238.6|9233.6|9239.6|9234.6|9238.6|9233.6|3
1616532000000|2021-03-23 20:40:00|9238.8|9233.8|9238.6|9233.6|9239.1|9234.1|9238.6|9233.6|4
1616532300000|2021-03-23 20:45:00|9238.1|9233.1|9240.1|9235.1|9240.8|9235.8|9238.1|9233.1|17
1616532600000|2021-03-23 20:50:00|9240.3|9235.3|9238.5|9233.5|9240.6|9235.6|9238.3|9233.3|45
1616532900000|2021-03-23 20:55:00|9238.8|9233.8|9238.9|9231.9|9240.1|9235.1|9237.4|9231.9|61
1616544000000|2021-03-24 00:00:00|9243.6|9238.6|9243.5|9238.5|9244.5|9239.5|9242.8|9237.8|105
1616544300000|2021-03-24 00:05:00|9243.8|9238.8|9243|9238|9244.5|9239.5|9243|9238|109
1616544600000|2021-03-24 00:10:00|9242.6|9237.6|9243|9238|9243.5|9238.5|9242.1|9237.1|18
1616544900000|2021-03-24 00:15:00|9242.8|9237.8|9242.1|9237.1|9243.3|9238.3|9242.1|9237.1|73
1616545200000|2021-03-24 00:20:00|9242|9237|9240.1|9235.1|9242.3|9237.3|9240.1|9235.1|35
1616545500000|2021-03-24 00:25:00|9239.8|9234.8|9242|9237|9242.1|9237.1|9239.8|9234.8|33
1616545800000|2021-03-24 00:30:00|9241.6|9236.6|9241.6|9236.6|9243.8|9238.8|9241.6|9236.6|48
1616546100000|2021-03-24 00:35:00|9241.3|9236.3|9240.6|9235.6|9241.6|9236.6|9239.1|9234.1|42
1616546400000|2021-03-24 00:40:00|9240.5|9235.5|9242|9237|9242|9237|9240.1|9235.1|23
1616546700000|2021-03-24 00:45:00|9241.8|9236.8|9242|9237|9242|9237|9241.1|9236.1|11
1616547000000|2021-03-24 00:50:00|9242.3|9237.3|9242.6|9237.6|9243|9238|9241.6|9236.6|43
1616547300000|2021-03-24 00:55:00|9242.3|9237.3|9243.1|9238.1|9244|9239|9242.3|9237.3|75
1616547600000|2021-03-24 01:00:00|9242.8|9237.8|9244.1|9239.1|9245|9240|9242.1|9237.1|62
1616547900000|2021-03-24 01:05:00|9244.3|9239.3|9244|9239|9245|9240|9243.1|9238.1|14
1616548200000|2021-03-24 01:10:00|9243.8|9238.8|9240.6|9235.6|9244|9239|9240.6|9235.6|16
1616548500000|2021-03-24 01:15:00|9240.5|9235.5|9241.5|9236.5|9241.5|9236.5|9239.8|9234.8|17
1616548800000|2021-03-24 01:20:00|9241.3|9236.3|9242.5|9237.5|9243|9238|9241.3|9236.3|6
1616549100000|2021-03-24 01:25:00|9242.3|9237.3|9241.3|9236.3|9242.3|9237.3|9240.8|9235.8|13
1616549400000|2021-03-24 01:30:00|9241.1|9236.1|9241.1|9236.1|9241.5|9236.5|9240.5|9235.5|25
1616549700000|2021-03-24 01:35:00|9241.3|9236.3|9238.6|9233.6|9241.5|9236.5|9238.6|9233.6|29
1616550000000|2021-03-24 01:40:00|9238.8|9233.8|9239.1|9234.1|9239.5|9234.5|9238.1|9233.1|17
1616550300000|2021-03-24 01:45:00|9239.3|9234.3|9239|9234|9239.5|9234.5|9238.1|9233.1|23
1616550600000|2021-03-24 01:50:00|9239.1|9234.1|9237.8|9232.8|9239.5|9234.5|9237.3|9232.3|27
1616550900000|2021-03-24 01:55:00|9238.1|9233.1|9239.3|9234.3|9240|9235|9237.6|9232.6|24
1616551200000|2021-03-24 02:00:00|9239.5|9234.5|9240.1|9235.1|9240.5|9235.5|9238.5|9233.5|36
1616551500000|2021-03-24 02:05:00|9239.8|9234.8|9240.1|9235.1|9241.8|9236.8|9239.8|9234.8|37
1616551800000|2021-03-24 02:10:00|9240.5|9235.5|9241.5|9236.5|9241.5|9236.5|9240.1|9235.1|28
1616552100000|2021-03-24 02:15:00|9241.3|9236.3|9242|9237|9242|9237|9240.8|9235.8|24
1616552400000|2021-03-24 02:20:00|9241.8|9236.8|9243.5|9238.5|9243.5|9238.5|9241.1|9236.1|32
1616552700000|2021-03-24 02:25:00|9243.3|9238.3|9244|9239|9244.5|9239.5|9242.1|9237.1|31
1616553000000|2021-03-24 02:30:00|9243.8|9238.8|9242.8|9237.8|9244.5|9239.5|9242.5|9237.5|23
1616553300000|2021-03-24 02:35:00|9242.6|9237.6|9240.6|9235.6|9243|9238|9240.6|9235.6|23
1616553600000|2021-03-24 02:40:00|9240.3|9235.3|9239.8|9234.8|9240.5|9235.5|9239.5|9234.5|11
1616553900000|2021-03-24 02:45:00|9239.6|9234.6|9239.8|9234.8|9240.5|9235.5|9239.3|9234.3|18
1616554200000|2021-03-24 02:50:00|9239.6|9234.6|9241.1|9236.1|9241.5|9236.5|9239.6|9234.6|7
1616554500000|2021-03-24 02:55:00|9241.3|9236.3|9242.5|9237.5|9243|9238|9241.3|9236.3|18
1616554800000|2021-03-24 03:00:00|9242.1|9237.1|9242.8|9237.8|9243.5|9238.5|9242|9237|22
1616555100000|2021-03-24 03:05:00|9243|9238|9243.1|9238.1|9243.5|9238.5|9242.5|9237.5|14
1616555400000|2021-03-24 03:10:00|9242.8|9237.8|9241.3|9236.3|9243|9238|9241.1|9236.1|20
1616555700000|2021-03-24 03:15:00|9241.1|9236.1|9241.8|9236.8|9242.3|9237.3|9240.6|9235.6|74
1616556000000|2021-03-24 03:20:00|9241.6|9236.6|9242|9237|9242.5|9237.5|9241.6|9236.6|14
1616556300000|2021-03-24 03:25:00|9241.8|9236.8|9241.6|9236.6|9242|9237|9241.5|9236.5|17
1616556600000|2021-03-24 03:30:00|9241.5|9236.5|9241.3|9236.3|9243|9238|9241.1|9236.1|26
1616556900000|2021-03-24 03:35:00|9241.1|9236.1|9241|9236|9241.3|9236.3|9240.3|9235.3|8
1616557200000|2021-03-24 03:40:00|9241.3|9236.3|9240.6|9235.6|9241.5|9236.5|9240.6|9235.6|4
1616557500000|2021-03-24 03:45:00|9240.3|9235.3|9240.5|9235.5|9241|9236|9240.3|9235.3|13
1616557800000|2021-03-24 03:50:00|9240.3|9235.3|9240|9235|9240.5|9235.5|9239.8|9234.8|6
1616558100000|2021-03-24 03:55:00|9240.5|9235.5|9240.6|9235.6|9241|9236|9240.3|9235.3|7
1616558400000|2021-03-24 04:00:00|9241|9236|9240.5|9235.5|9241|9236|9240.1|9235.1|8
1616558700000|2021-03-24 04:05:00|9240.3|9235.3|9240.5|9235.5|9240.5|9235.5|9240.1|9235.1|9
1616559000000|2021-03-24 04:10:00|9240.6|9235.6|9241.3|9236.3|9241.5|9236.5|9240.6|9235.6|6
1616559300000|2021-03-24 04:15:00|9241.1|9236.1|9241|9236|9241.1|9236.1|9240.1|9235.1|54
1616559600000|2021-03-24 04:20:00|9241.3|9236.3|9242.3|9237.3|9242.5|9237.5|9241|9236|41
1616559900000|2021-03-24 04:25:00|9242|9237|9241.6|9236.6|9242.5|9237.5|9241.5|9236.5|6
1616560200000|2021-03-24 04:30:00|9241.3|9236.3|9242.1|9237.1|9242.5|9237.5|9241|9236|21
1616560500000|2021-03-24 04:35:00|9242|9237|9242|9237|9242|9237|9241.1|9236.1|9
1616560800000|2021-03-24 04:40:00|9241.8|9236.8|9245|9240|9245|9240|9241.6|9236.6|18
1616561100000|2021-03-24 04:45:00|9244.6|9239.6|9244.8|9239.8|9245|9240|9243.5|9238.5|35
1616561400000|2021-03-24 04:50:00|9244.5|9239.5|9244.8|9239.8|9245.5|9240.5|9244.1|9239.1|22
1616561700000|2021-03-24 04:55:00|9245|9240|9243.1|9238.1|9245|9240|9243.1|9238.1|13
1616562000000|2021-03-24 05:00:00|9243|9238|9246|9241|9246|9241|9243|9238|27
1616562300000|2021-03-24 05:05:00|9245.8|9240.8|9244.6|9239.6|9245.8|9240.8|9244.6|9239.6|18
1616562600000|2021-03-24 05:10:00|9244.8|9239.8|9244.1|9239.1|9245|9240|9244.1|9239.1|5
1616562900000|2021-03-24 05:15:00|9244.5|9239.5|9245.1|9240.1|9245.8|9240.8|9244.5|9239.5|14
1616563200000|2021-03-24 05:20:00|9245.3|9240.3|9246.1|9241.1|9246.6|9241.6|9245.1|9240.1|15
1616563500000|2021-03-24 05:25:00|9246.3|9241.3|9246.1|9241.1|9246.6|9241.6|9246.1|9241.1|8
1616563800000|2021-03-24 05:30:00|9245.8|9240.8|9244.1|9239.1|9246.3|9241.3|9244.1|9239.1|47
1616564100000|2021-03-24 05:35:00|9244.6|9239.6|9246.6|9241.6|9246.8|9241.8|9244.1|9239.1|11
1616564400000|2021-03-24 05:40:00|9246.8|9241.8|9245.8|9240.8|9247.1|9242.1|9245.6|9240.6|11
1616564700000|2021-03-24 05:45:00|9245.6|9240.6|9245.6|9240.6|9246.8|9241.8|9244.8|9239.8|14
1616565000000|2021-03-24 05:50:00|9245.8|9240.8|9245.6|9240.6|9246.1|9241.1|9245.1|9240.1|10
1616565300000|2021-03-24 05:55:00|9245.8|9240.8|9246.6|9241.6|9248.1|9243.1|9245.6|9240.6|29
1616565600000|2021-03-24 06:00:00|9246.8|9241.8|9246.5|9241.5|9247|9242|9245.1|9240.1|44
1616565900000|2021-03-24 06:05:00|9246.3|9241.3|9244.6|9239.6|9247.8|9242.8|9244.6|9239.6|32
1616566200000|2021-03-24 06:10:00|9244.8|9239.8|9246.1|9241.1|9246.6|9241.6|9244.8|9239.8|15
1616566500000|2021-03-24 06:15:00|9246.3|9241.3|9246.1|9241.1|9250.3|9245.3|9245.1|9240.1|130
1616566800000|2021-03-24 06:20:00|9245.8|9240.8|9246.5|9241.5|9246.5|9241.5|9245.6|9240.6|66
1616567100000|2021-03-24 06:25:00|9246.3|9241.3|9244.8|9239.8|9246.5|9241.5|9244.1|9239.1|17
1616567400000|2021-03-24 06:30:00|9244.6|9239.6|9242.3|9237.3|9244.6|9239.6|9241.6|9236.6|24
1616567700000|2021-03-24 06:35:00|9242.1|9237.1|9243.6|9238.6|9244.1|9239.1|9242.1|9237.1|42
1616568000000|2021-03-24 06:40:00|9244.1|9239.1|9243.1|9238.1|9244.6|9239.6|9243.1|9238.1|48
1616568300000|2021-03-24 06:45:00|9242.8|9237.8|9241.6|9236.6|9243.1|9238.1|9241.1|9236.1|41
1616568600000|2021-03-24 06:50:00|9241.3|9236.3|9242.8|9237.8|9243.1|9238.1|9240.6|9235.6|39
1616568900000|2021-03-24 06:55:00|9243|9238|9241.8|9236.8|9244.1|9239.1|9241.6|9236.6|66
1616569200000|2021-03-24 07:00:00|9242|9237|9245.1|9240.1|9245.5|9240.5|9241.6|9236.6|82
1616569500000|2021-03-24 07:05:00|9245.3|9240.3|9246.1|9241.1|9247|9242|9243.6|9238.6|54
1616569800000|2021-03-24 07:10:00|9245.6|9240.6|9248.1|9243.1|9248.6|9243.6|9245.1|9240.1|46
1616570100000|2021-03-24 07:15:00|9247.6|9242.6|9250|9245|9250|9245|9245.3|9240.3|57
1616570400000|2021-03-24 07:20:00|9250.1|9245.1|9256.5|9251.5|9257.8|9252.8|9249.8|9244.8|378
1616570700000|2021-03-24 07:25:00|9256.7|9251.7|9258.6|9253.6|9260.5|9255.5|9256.5|9251.5|103
1616571000000|2021-03-24 07:30:00|9258.3|9253.3|9259.5|9254.5|9260|9255|9257.1|9252.1|86
1616571300000|2021-03-24 07:35:00|9259.7|9254.7|9256.1|9251.1|9260.2|9255.2|9255.3|9250.3|59
1616571600000|2021-03-24 07:40:00|9256.5|9251.5|9257.8|9252.8|9258.5|9253.5|9256.1|9251.1|35
1616571900000|2021-03-24 07:45:00|9257.6|9252.6|9260|9255|9261.5|9256.5|9256.5|9251.5|85
1616572200000|2021-03-24 07:50:00|9259.8|9254.8|9259|9254|9262|9257|9259|9254|91
1616572500000|2021-03-24 07:55:00|9258.6|9253.6|9259.6|9254.6|9261.5|9256.5|9257.8|9252.8|35
1616572800000|2021-03-24 08:00:00|9259.5|9254.5|9263.1|9258.1|9263.5|9258.5|9258.1|9253.1|124
1616573100000|2021-03-24 08:05:00|9263|9258|9261|9256|9264|9259|9260.6|9255.6|75
1616573400000|2021-03-24 08:10:00|9261.5|9256.5|9262|9257|9264|9259|9261|9256|107
1616573700000|2021-03-24 08:15:00|9260.6|9255.6|9260.8|9255.8|9261.5|9256.5|9257.5|9252.5|161
1616574000000|2021-03-24 08:20:00|9260.6|9255.6|9261.8|9256.8|9264|9259|9260.5|9255.5|76
1616574300000|2021-03-24 08:25:00|9261.5|9256.5|9259.3|9254.3|9262.3|9257.3|9258.8|9253.8|37
1616574600000|2021-03-24 08:30:00|9257.5|9252.5|9255.6|9250.6|9258.5|9253.5|9252.5|9247.5|434
1616574900000|2021-03-24 08:35:00|9255.5|9250.5|9258.7|9253.7|9259.5|9254.5|9255.3|9250.3|109
1616575200000|2021-03-24 08:40:00|9258.8|9253.8|9261|9256|9261|9256|9257.8|9252.8|54
1616575500000|2021-03-24 08:45:00|9260.8|9255.8|9255.8|9250.8|9262.5|9257.5|9255.5|9250.5|113
1616575800000|2021-03-24 08:50:00|9255.5|9250.5|9252.5|9247.5|9256.3|9251.3|9252.5|9247.5|78
1616576100000|2021-03-24 08:55:00|9252|9247|9254.8|9249.8|9256|9251|9252|9247|64
1616576400000|2021-03-24 09:00:00|9254.5|9249.5|9253|9248|9256.5|9251.5|9251.5|9246.5|78
1616576700000|2021-03-24 09:05:00|9252.8|9247.8|9252|9247|9254|9249|9251.5|9246.5|31
1616577000000|2021-03-24 09:10:00|9251.8|9246.8|9251|9246|9252.7|9247.7|9249|9244|95
1616577300000|2021-03-24 09:15:00|9250.5|9245.5|9248|9243|9251.5|9246.5|9248|9243|34
1616577600000|2021-03-24 09:20:00|9248.3|9243.3|9247.1|9242.1|9249.5|9244.5|9246.5|9241.5|150
1616577900000|2021-03-24 09:25:00|9247|9242|9245.1|9240.1|9247.8|9242.8|9244|9239|96
1616578200000|2021-03-24 09:30:00|9244.9|9239.9|9245.3|9240.3|9245.5|9240.5|9241.5|9236.5|274
1616578500000|2021-03-24 09:35:00|9245.5|9240.5|9247|9242|9247.5|9242.5|9243.1|9238.1|69
1616578800000|2021-03-24 09:40:00|9246.8|9241.8|9248|9243|9248|9243|9245.6|9240.6|33
1616579100000|2021-03-24 09:45:00|9247.8|9242.8|9248.8|9243.8|9250.1|9245.1|9246.8|9241.8|42
1616579400000|2021-03-24 09:50:00|9248.6|9243.6|9248.6|9243.6|9249.5|9244.5|9247.1|9242.1|67
1616579700000|2021-03-24 09:55:00|9249|9244|9246|9241|9249.3|9244.3|9245.8|9240.8|294
1616580000000|2021-03-24 10:00:00|9246.3|9241.3|9249.6|9244.6|9250|9245|9246.1|9241.1|60
1616580300000|2021-03-24 10:05:00|9249.5|9244.5|9252.5|9247.5|9252.8|9247.8|9249.1|9244.1|32
1616580600000|2021-03-24 10:10:00|9252.3|9247.3|9252.1|9247.1|9253.5|9248.5|9251.5|9246.5|44
1616580900000|2021-03-24 10:15:00|9252|9247|9249|9244|9253.5|9248.5|9248.5|9243.5|80
1616581200000|2021-03-24 10:20:00|9248.8|9243.8|9251|9246|9251.5|9246.5|9248.6|9243.6|36
1616581500000|2021-03-24 10:25:00|9251.3|9246.3|9253|9248|9254|9249|9251|9246|64
1616581800000|2021-03-24 10:30:00|9252.8|9247.8|9252|9247|9253.8|9248.8|9252|9247|40
1616582100000|2021-03-24 10:35:00|9251.8|9246.8|9253.5|9248.5|9254|9249|9250.6|9245.6|62
1616582400000|2021-03-24 10:40:00|9253.3|9248.3|9254.3|9249.3|9254.3|9249.3|9252.1|9247.1|29
1616582700000|2021-03-24 10:45:00|9254|9249|9254.6|9249.6|9256.5|9251.5|9254|9249|57
1616583000000|2021-03-24 10:50:00|9254.8|9249.8|9257.6|9252.6|9258.5|9253.5|9254.5|9249.5|60
1616583300000|2021-03-24 10:55:00|9257.8|9252.8|9256|9251|9258.5|9253.5|9254.6|9249.6|78
1616583600000|2021-03-24 11:00:00|9255.8|9250.8|9254|9249|9256.5|9251.5|9254|9249|64
1616583900000|2021-03-24 11:05:00|9254.3|9249.3|9252.6|9247.6|9254.3|9249.3|9252.1|9247.1|47
1616584200000|2021-03-24 11:10:00|9252.5|9247.5|9251.6|9246.6|9254|9249|9251.3|9246.3|48
1616584500000|2021-03-24 11:15:00|9251.8|9246.8|9251.5|9246.5|9252.8|9247.8|9251|9246|26
1616584800000|2021-03-24 11:20:00|9251.8|9246.8|9248.5|9243.5|9252|9247|9248.5|9243.5|51
1616585100000|2021-03-24 11:25:00|9249|9244|9248.5|9243.5|9249.5|9244.5|9247.8|9242.8|64
1616585400000|2021-03-24 11:30:00|9248.3|9243.3|9248.5|9243.5|9250|9245|9248|9243|34
1616585700000|2021-03-24 11:35:00|9248.8|9243.8|9250|9245|9250.5|9245.5|9248|9243|43
1616586000000|2021-03-24 11:40:00|9249.8|9244.8|9250|9245|9250.5|9245.5|9249.5|9244.5|25
1616586300000|2021-03-24 11:45:00|9249.8|9244.8|9250.8|9245.8|9251|9246|9249.5|9244.5|81
1616586600000|2021-03-24 11:50:00|9250.5|9245.5|9249.5|9244.5|9250.8|9245.8|9249.3|9244.3|36
1616586900000|2021-03-24 11:55:00|9249|9244|9248|9243|9249|9244|9247|9242|64
1616587200000|2021-03-24 12:00:00|9248.3|9243.3|9249|9244|9250|9245|9247.5|9242.5|44
1616587500000|2021-03-24 12:05:00|9248.6|9243.6|9246.8|9241.8|9249|9244|9246.6|9241.6|41
1616587800000|2021-03-24 12:10:00|9247|9242|9247.6|9242.6|9248.5|9243.5|9246.5|9241.5|35
1616588100000|2021-03-24 12:15:00|9247.5|9242.5|9247.1|9242.1|9248.8|9243.8|9247.1|9242.1|20
1616588400000|2021-03-24 12:20:00|9247|9242|9247.5|9242.5|9247.5|9242.5|9245.1|9240.1|58
1616588700000|2021-03-24 12:25:00|9248|9243|9247.5|9242.5|9248|9243|9246|9241|36
1616589000000|2021-03-24 12:30:00|9247.1|9242.1|9246.5|9241.5|9247.5|9242.5|9245.8|9240.8|49
1616589300000|2021-03-24 12:35:00|9246.8|9241.8|9248.1|9243.1|9249|9244|9246|9241|50
1616589600000|2021-03-24 12:40:00|9248.5|9243.5|9251.3|9246.3|9251.5|9246.5|9247.6|9242.6|144
1616589900000|2021-03-24 12:45:00|9251|9246|9254|9249|9255|9250|9251|9246|78
1616590200000|2021-03-24 12:50:00|9253.8|9248.8|9250.5|9245.5|9254|9249|9250|9245|44
1616590500000|2021-03-24 12:55:00|9250.3|9245.3|9248.5|9243.5|9250.5|9245.5|9248|9243|94
1616590800000|2021-03-24 13:00:00|9249|9244|9252.5|9247.5|9252.8|9247.8|9249|9244|89
1616591100000|2021-03-24 13:05:00|9252.3|9247.3|9253.3|9248.3|9254.5|9249.5|9251|9246|44
1616591400000|2021-03-24 13:10:00|9253.1|9248.1|9254.5|9249.5|9255.5|9250.5|9252.5|9247.5|68
1616591700000|2021-03-24 13:15:00|9254.1|9249.1|9255.3|9250.3|9257|9252|9254|9249|107
1616592000000|2021-03-24 13:20:00|9255.5|9250.5|9259.5|9254.5|9260|9255|9254.5|9249.5|65
1616592300000|2021-03-24 13:25:00|9259.1|9254.1|9260.5|9255.5|9262|9257|9258.1|9253.1|156
1616592600000|2021-03-24 13:30:00|9260.3|9255.3|9261.1|9256.1|9261.5|9256.5|9258.1|9253.1|132
1616592900000|2021-03-24 13:35:00|9261|9256|9261.6|9256.6|9261.8|9256.8|9259.1|9254.1|73
1616593200000|2021-03-24 13:40:00|9261.5|9256.5|9254|9249|9261.8|9256.8|9254|9249|129
1616593500000|2021-03-24 13:45:00|9253.8|9248.8|9256.1|9251.1|9256.5|9251.5|9252|9247|95
1616593800000|2021-03-24 13:50:00|9256|9251|9257|9252|9259|9254|9254|9249|110
1616594100000|2021-03-24 13:55:00|9257.5|9252.5|9256.8|9251.8|9258|9253|9255.3|9250.3|56
1616594400000|2021-03-24 14:00:00|9257|9252|9253|9248|9257|9252|9252|9247|54
1616594700000|2021-03-24 14:05:00|9253.3|9248.3|9257|9252|9258|9253|9252|9247|95
1616595000000|2021-03-24 14:10:00|9256.8|9251.8|9255.5|9250.5|9258|9253|9254.3|9249.3|137
1616595300000|2021-03-24 14:15:00|9255.3|9250.3|9260|9255|9260|9255|9255.3|9250.3|47
1616595600000|2021-03-24 14:20:00|9259.8|9254.8|9260.5|9255.5|9261.5|9256.5|9258.3|9253.3|171
1616595900000|2021-03-24 14:25:00|9260|9255|9257.1|9252.1|9261.3|9256.3|9257.1|9252.1|51
1616596200000|2021-03-24 14:30:00|9257|9252|9259.8|9254.8|9260.5|9255.5|9257|9252|54
1616596500000|2021-03-24 14:35:00|9260|9255|9258|9253|9260|9255|9257.6|9252.6|38
1616596800000|2021-03-24 14:40:00|9257.8|9252.8|9257.5|9252.5|9258|9253|9256.3|9251.3|34
1616597100000|2021-03-24 14:45:00|9257.3|9252.3|9254.6|9249.6|9257.5|9252.5|9254.6|9249.6|89
1616597400000|2021-03-24 14:50:00|9254.8|9249.8|9252|9247|9255.3|9250.3|9251.3|9246.3|78
1616597700000|2021-03-24 14:55:00|9251.8|9246.8|9251.6|9246.6|9252|9247|9250.1|9245.1|131
1616598000000|2021-03-24 15:00:00|9251.3|9246.3|9250.8|9245.8|9252|9247|9250.1|9245.1|72
1616598300000|2021-03-24 15:05:00|9251|9246|9251.6|9246.6|9252.3|9247.3|9249.6|9244.6|63
1616598600000|2021-03-24 15:10:00|9251.5|9246.5|9252.5|9247.5|9254.8|9249.8|9251.5|9246.5|101
1616598900000|2021-03-24 15:15:00|9252.3|9247.3|9253.5|9248.5|9254|9249|9251.3|9246.3|36
1616599200000|2021-03-24 15:20:00|9253.8|9248.8|9253|9248|9254|9249|9252.1|9247.1|29
1616599500000|2021-03-24 15:25:00|9252.8|9247.8|9252.5|9247.5|9254|9249|9251.5|9246.5|55
1616599800000|2021-03-24 15:30:00|9252.3|9247.3|9253.1|9248.1|9254|9249|9251.5|9246.5|139
1616600100000|2021-03-24 15:35:00|9253|9248|9253.5|9248.5|9254.5|9249.5|9253|9248|25
1616600400000|2021-03-24 15:40:00|9253.8|9248.8|9249.1|9244.1|9254.3|9249.3|9249|9244|90
1616600700000|2021-03-24 15:45:00|9249|9244|9249.3|9244.3|9249.5|9244.5|9245.5|9240.5|146
1616601000000|2021-03-24 15:50:00|9249.1|9244.1|9251.5|9246.5|9251.8|9246.8|9248.1|9243.1|51
1616601300000|2021-03-24 15:55:00|9251.8|9246.8|9249.5|9244.5|9252.8|9247.8|9249.1|9244.1|77
1616601600000|2021-03-24 16:00:00|9249.3|9244.3|9248.6|9243.6|9251|9246|9247.6|9242.6|158
1616601900000|2021-03-24 16:05:00|9248.8|9243.8|9245.1|9240.1|9249.5|9244.5|9244.6|9239.6|330
1616602200000|2021-03-24 16:10:00|9245.5|9240.5|9248|9243|9248|9243|9245.1|9240.1|234
1616602500000|2021-03-24 16:15:00|9247.8|9242.8|9246.1|9241.1|9248|9243|9246.1|9241.1|50
1616602800000|2021-03-24 16:20:00|9245.8|9240.8|9245.8|9240.8|9246|9241|9244.6|9239.6|44
1616603100000|2021-03-24 16:25:00|9245.6|9240.6|9244.6|9239.6|9247|9242|9244.6|9239.6|28
1616603400000|2021-03-24 16:30:00|9244.8|9239.8|9245.6|9240.6|9246.5|9241.5|9244.3|9239.3|36
1616603700000|2021-03-24 16:35:00|9245.3|9240.3|9245|9240|9246|9241|9244.6|9239.6|30
1616604000000|2021-03-24 16:40:00|9244.8|9239.8|9245.5|9240.5|9246.5|9241.5|9244.6|9239.6|30
1616604300000|2021-03-24 16:45:00|9245.1|9240.1|9246.6|9241.6|9247.3|9242.3|9244.6|9239.6|38
1616604600000|2021-03-24 16:50:00|9246.3|9241.3|9252.1|9247.1|9252.5|9247.5|9246.3|9241.3|187
1616604900000|2021-03-24 16:55:00|9252.3|9247.3|9253|9248|9253.5|9248.5|9251.6|9246.6|65
1616605200000|2021-03-24 17:00:00|9253.3|9248.3|9253|9248|9256|9251|9252.5|9247.5|62
1616605500000|2021-03-24 17:05:00|9252.8|9247.8|9252.8|9247.8|9253|9248|9252|9247|62
1616605800000|2021-03-24 17:10:00|9252.6|9247.6|9254.5|9249.5|9254.5|9249.5|9252|9247|61
1616606100000|2021-03-24 17:15:00|9254.8|9249.8|9252.5|9247.5|9255.5|9250.5|9252|9247|100
1616606400000|2021-03-24 17:20:00|9252.8|9247.8|9252.6|9247.6|9254.5|9249.5|9252.6|9247.6|38
1616606700000|2021-03-24 17:25:00|9252.8|9247.8|9251.1|9246.1|9253|9248|9250.1|9245.1|25
1616607000000|2021-03-24 17:30:00|9250.8|9245.8|9250.5|9245.5|9251.3|9246.3|9250.1|9245.1|50
1616607300000|2021-03-24 17:35:00|9250.3|9245.3|9250.1|9245.1|9251|9246|9249.6|9244.6|10
1616607600000|2021-03-24 17:40:00|9250.5|9245.5|9253.1|9248.1|9253.3|9248.3|9250.1|9245.1|14
1616607900000|2021-03-24 17:45:00|9253|9248|9251.6|9246.6|9254.8|9249.8|9251.1|9246.1|57
1616608200000|2021-03-24 17:50:00|9251.3|9246.3|9251.1|9246.1|9251.5|9246.5|9250.1|9245.1|31
1616608500000|2021-03-24 17:55:00|9251.3|9246.3|9251|9246|9251.8|9246.8|9250.6|9245.6|12
1616608800000|2021-03-24 18:00:00|9250.8|9245.8|9251.3|9246.3|9253|9248|9250.6|9245.6|29
1616609100000|2021-03-24 18:05:00|9251.1|9246.1|9249.5|9244.5|9251.5|9246.5|9249.1|9244.1|41
1616609400000|2021-03-24 18:10:00|9249.8|9244.8|9251.8|9246.8|9252|9247|9249.8|9244.8|34
1616609700000|2021-03-24 18:15:00|9251.6|9246.6|9251|9246|9251.6|9246.6|9250.1|9245.1|8
1616610000000|2021-03-24 18:20:00|9251.3|9246.3|9251|9246|9252.3|9247.3|9250.6|9245.6|33
1616610300000|2021-03-24 18:25:00|9250.8|9245.8|9252|9247|9252|9247|9250.6|9245.6|44
1616610600000|2021-03-24 18:30:00|9252.1|9247.1|9254|9249|9254.5|9249.5|9252.1|9247.1|56
1616610900000|2021-03-24 18:35:00|9254.3|9249.3|9254.5|9249.5|9255|9250|9253|9248|84
1616611200000|2021-03-24 18:40:00|9254.3|9249.3|9255.5|9250.5|9255.5|9250.5|9254.3|9249.3|90
1616611500000|2021-03-24 18:45:00|9255.8|9250.8|9252.8|9247.8|9256|9251|9252.6|9247.6|53
1616611800000|2021-03-24 18:50:00|9253|9248|9255.3|9250.3|9255.5|9250.5|9253|9248|37
1616612100000|2021-03-24 18:55:00|9255.1|9250.1|9256.3|9251.3|9256.3|9251.3|9254|9249|186
1616612400000|2021-03-24 19:00:00|9256|9251|9256|9251|9257|9252|9255.5|9250.5|33
1616612700000|2021-03-24 19:05:00|9256.3|9251.3|9255|9250|9256.5|9251.5|9255|9250|25
1616613000000|2021-03-24 19:10:00|9254.6|9249.6|9256|9251|9256|9251|9254.3|9249.3|35
1616613300000|2021-03-24 19:15:00|9256.5|9251.5|9255|9250|9256.5|9251.5|9255|9250|25
1616613600000|2021-03-24 19:20:00|9255.3|9250.3|9256.5|9251.5|9257|9252|9255|9250|34
1616613900000|2021-03-24 19:25:00|9256.8|9251.8|9258.5|9253.5|9259|9254|9256.5|9251.5|135
1616614200000|2021-03-24 19:30:00|9258.8|9253.8|9258.5|9253.5|9259|9254|9258|9253|39
1616614500000|2021-03-24 19:35:00|9258.1|9253.1|9258.5|9253.5|9259|9254|9257.8|9252.8|140
1616614800000|2021-03-24 19:40:00|9258|9253|9258|9253|9259|9254|9257.8|9252.8|43
1616615100000|2021-03-24 19:45:00|9258.2|9253.2|9258|9253|9258.5|9253.5|9257.3|9252.3|45
1616615400000|2021-03-24 19:50:00|9258.3|9253.3|9259.5|9254.5|9259.5|9254.5|9258|9253|31
1616615700000|2021-03-24 19:55:00|9260|9255|9262|9257|9262|9257|9259|9254|160
1616616000000|2021-03-24 20:00:00|9261.8|9256.8|9260|9255|9262|9257|9260|9255|27
1616616300000|2021-03-24 20:05:00|9259.5|9254.5|9261|9256|9261.5|9256.5|9259.5|9254.5|15
1616616600000|2021-03-24 20:10:00|9261.3|9256.3|9261|9256|9261.5|9256.5|9261|9256|11
1616616900000|2021-03-24 20:15:00|9261.3|9256.3|9261.5|9256.5|9261.5|9256.5|9260.8|9255.8|3
1616617200000|2021-03-24 20:20:00|9261.8|9256.8|9261.5|9256.5|9261.8|9256.8|9260.5|9255.5|17
1616617500000|2021-03-24 20:25:00|9261.8|9256.8|9262.5|9257.5|9262.5|9257.5|9261.5|9256.5|37
1616617800000|2021-03-24 20:30:00|9262.1|9257.1|9262.3|9257.3|9262.5|9257.5|9262|9257|27
1616618100000|2021-03-24 20:35:00|9262.5|9257.5|9263|9258|9263.5|9258.5|9262|9257|7
1616618400000|2021-03-24 20:40:00|9262.6|9257.6|9262.6|9257.6|9263|9258|9262.5|9257.5|3
1616618700000|2021-03-24 20:45:00|9262.5|9257.5|9263|9258|9264|9259|9262.5|9257.5|27
1616619000000|2021-03-24 20:50:00|9263.5|9258.5|9264|9259|9264.5|9259.5|9263.3|9258.3|115
1616619300000|2021-03-24 20:55:00|9264.3|9259.3|9263.7|9254.7|9264.7|9259.6|9262.4|9254.7|15
1616630400000|2021-03-25 00:00:00|9262.9|9257.9|9263.1|9258.1|9263.6|9258.6|9261.8|9256.8|117
1616630700000|2021-03-25 00:05:00|9263.5|9258.5|9263.6|9258.6|9263.6|9258.6|9262.3|9257.3|39
1616631000000|2021-03-25 00:10:00|9263.8|9258.8|9263.3|9258.3|9263.8|9258.8|9262.1|9257.1|21
1616631300000|2021-03-25 00:15:00|9263|9258|9263|9258|9263.3|9258.3|9261.5|9256.5|13
1616631600000|2021-03-25 00:20:00|9262.8|9257.8|9263.1|9258.1|9264.1|9259.1|9262.8|9257.8|11
1616631900000|2021-03-25 00:25:00|9263|9258|9263.3|9258.3|9263.8|9258.8|9263|9258|10
1616632200000|2021-03-25 00:30:00|9263.5|9258.5|9263.1|9258.1|9263.5|9258.5|9262.6|9257.6|63
1616632500000|2021-03-25 00:35:00|9263.3|9258.3|9260.6|9255.6|9263.3|9258.3|9260.6|9255.6|13
1616632800000|2021-03-25 00:40:00|9260.3|9255.3|9261.8|9256.8|9262|9257|9260.3|9255.3|15
1616633100000|2021-03-25 00:45:00|9262|9257|9261.3|9256.3|9262|9257|9260.8|9255.8|15
1616633400000|2021-03-25 00:50:00|9261.5|9256.5|9261|9256|9261.5|9256.5|9260|9255|33
1616633700000|2021-03-25 00:55:00|9261.3|9256.3|9259.6|9254.6|9261.5|9256.5|9259.6|9254.6|50
1616634000000|2021-03-25 01:00:00|9260|9255|9261.5|9256.5|9261.5|9256.5|9259.8|9254.8|34
1616634300000|2021-03-25 01:05:00|9261.8|9256.8|9264|9259|9264.5|9259.5|9261.8|9256.8|28
1616634600000|2021-03-25 01:10:00|9264.3|9259.3|9264.5|9259.5|9266.3|9261.3|9264|9259|43
1616634900000|2021-03-25 01:15:00|9265|9260|9264.5|9259.5|9265|9260|9263.5|9258.5|21
1616635200000|2021-03-25 01:20:00|9264.3|9259.3|9264|9259|9264.5|9259.5|9263.5|9258.5|41
1616635500000|2021-03-25 01:25:00|9264.3|9259.3|9263|9258|9264.5|9259.5|9263|9258|12
1616635800000|2021-03-25 01:30:00|9262.8|9257.8|9268.8|9263.8|9269|9264|9262.8|9257.8|37
1616636100000|2021-03-25 01:35:00|9269|9264|9269.8|9264.8|9271.5|9266.5|9269|9264|596
1616636400000|2021-03-25 01:40:00|9270|9265|9266|9261|9270|9265|9265.8|9260.8|234
1616636700000|2021-03-25 01:45:00|9266.1|9261.1|9265.5|9260.5|9267|9262|9264.6|9259.6|221
1616637000000|2021-03-25 01:50:00|9265.1|9260.1|9267.3|9262.3|9267.8|9262.8|9265.1|9260.1|16
1616637300000|2021-03-25 01:55:00|9267|9262|9265.8|9260.8|9267.5|9262.5|9264.5|9259.5|24
1616637600000|2021-03-25 02:00:00|9265.6|9260.6|9264.3|9259.3|9266|9261|9264|9259|30
1616637900000|2021-03-25 02:05:00|9264.1|9259.1|9260.5|9255.5|9264.5|9259.5|9259.8|9254.8|340
1616638200000|2021-03-25 02:10:00|9260.3|9255.3|9260.1|9255.1|9260.8|9255.8|9259.1|9254.1|89
1616638500000|2021-03-25 02:15:00|9259.8|9254.8|9259.1|9254.1|9260.1|9255.1|9257.8|9252.8|56
1616638800000|2021-03-25 02:20:00|9259|9254|9258|9253|9259.5|9254.5|9257.1|9252.1|57
1616639100000|2021-03-25 02:25:00|9257.6|9252.6|9258|9253|9259|9254|9257.1|9252.1|66
1616639400000|2021-03-25 02:30:00|9257.6|9252.6|9258|9253|9258.5|9253.5|9257|9252|59
1616639700000|2021-03-25 02:35:00|9258.5|9253.5|9258|9253|9259|9254|9257.5|9252.5|23
1616640000000|2021-03-25 02:40:00|9258.1|9253.1|9257|9252|9259|9254|9257|9252|49
1616640300000|2021-03-25 02:45:00|9257.1|9252.1|9258.5|9253.5|9259|9254|9256.5|9251.5|18
1616640600000|2021-03-25 02:50:00|9258.3|9253.3|9257.8|9252.8|9260|9255|9257.5|9252.5|22
1616640900000|2021-03-25 02:55:00|9258|9253|9255.5|9250.5|9258|9253|9255.1|9250.1|351
1616641200000|2021-03-25 03:00:00|9255.3|9250.3|9254.6|9249.6|9255.8|9250.8|9254.3|9249.3|31
1616641500000|2021-03-25 03:05:00|9254.5|9249.5|9255.6|9250.6|9256|9251|9254.5|9249.5|23
1616641800000|2021-03-25 03:10:00|9255.8|9250.8|9255.5|9250.5|9256|9251|9255.3|9250.3|11
1616642100000|2021-03-25 03:15:00|9255.3|9250.3|9255.5|9250.5|9255.5|9250.5|9254.1|9249.1|7
1616642400000|2021-03-25 03:20:00|9255.3|9250.3|9255.3|9250.3|9256.5|9251.5|9255|9250|7
1616642700000|2021-03-25 03:25:00|9255.5|9250.5|9254.6|9249.6|9256|9251|9254.5|9249.5|16
1616643000000|2021-03-25 03:30:00|9254.5|9249.5|9255.3|9250.3|9255.5|9250.5|9254.1|9249.1|52
1616643300000|2021-03-25 03:35:00|9255.1|9250.1|9256.8|9251.8|9257|9252|9255|9250|98
1616643600000|2021-03-25 03:40:00|9257|9252|9256.8|9251.8|9257.3|9252.3|9256.3|9251.3|17
1616643900000|2021-03-25 03:45:00|9257|9252|9256.8|9251.8|9257|9252|9256|9251|8
1616644200000|2021-03-25 03:50:00|9257|9252|9257.6|9252.6|9258|9253|9256.5|9251.5|16
1616644500000|2021-03-25 03:55:00|9257.5|9252.5|9257|9252|9257.8|9252.8|9256.6|9251.6|17
1616644800000|2021-03-25 04:00:00|9256.8|9251.8|9257.3|9252.3|9257.8|9252.8|9256.6|9251.6|14
1616645100000|2021-03-25 04:05:00|9257.5|9252.5|9258.3|9253.3|9258.5|9253.5|9257.3|9252.3|12
1616645400000|2021-03-25 04:10:00|9258.1|9253.1|9257.3|9252.3|9258.5|9253.5|9257.1|9252.1|25
1616645700000|2021-03-25 04:15:00|9257.1|9252.1|9259|9254|9259.3|9254.3|9257.1|9252.1|15
1616646000000|2021-03-25 04:20:00|9258.8|9253.8|9259|9254|9260|9255|9258.1|9253.1|16
1616646300000|2021-03-25 04:25:00|9259.3|9254.3|9258.3|9253.3|9259.5|9254.5|9257.6|9252.6|9
1616646600000|2021-03-25 04:30:00|9258.1|9253.1|9257.1|9252.1|9259|9254|9257.1|9252.1|60
1616646900000|2021-03-25 04:35:00|9257.3|9252.3|9257.8|9252.8|9258.5|9253.5|9257.1|9252.1|7
1616647200000|2021-03-25 04:40:00|9257.6|9252.6|9258.3|9253.3|9258.5|9253.5|9257.3|9252.3|5
1616647500000|2021-03-25 04:45:00|9258.5|9253.5|9259.1|9254.1|9259.5|9254.5|9258.1|9253.1|26
1616647800000|2021-03-25 04:50:00|9258.8|9253.8|9258.1|9253.1|9259.1|9254.1|9258.1|9253.1|4
1616648100000|2021-03-25 04:55:00|9258.3|9253.3|9258.5|9253.5|9258.5|9253.5|9258.1|9253.1|11
1616648400000|2021-03-25 05:00:00|9258.3|9253.3|9258.3|9253.3|9259|9254|9257.6|9252.6|33
1616648700000|2021-03-25 05:05:00|9258.1|9253.1|9258|9253|9259|9254|9257.8|9252.8|21
1616649000000|2021-03-25 05:10:00|9257.8|9252.8|9257.8|9252.8|9259|9254|9257.6|9252.6|9
1616649300000|2021-03-25 05:15:00|9257.6|9252.6|9257|9252|9258|9253|9256.5|9251.5|15
1616649600000|2021-03-25 05:20:00|9257.1|9252.1|9256.8|9251.8|9257.5|9252.5|9256.6|9251.6|11
1616649900000|2021-03-25 05:25:00|9256.6|9251.6|9255.6|9250.6|9257|9252|9255.6|9250.6|9
1616650200000|2021-03-25 05:30:00|9256|9251|9256.1|9251.1|9256.5|9251.5|9255.1|9250.1|16
1616650500000|2021-03-25 05:35:00|9256|9251|9257|9252|9257.5|9252.5|9256|9251|17
1616650800000|2021-03-25 05:40:00|9257.3|9252.3|9258|9253|9258|9253|9257.3|9252.3|14
1616651100000|2021-03-25 05:45:00|9257.8|9252.8|9260|9255|9260.5|9255.5|9257.5|9252.5|36
1616651400000|2021-03-25 05:50:00|9259.8|9254.8|9258.8|9253.8|9260|9255|9258|9253|7
1616651700000|2021-03-25 05:55:00|9258.6|9253.6|9260|9255|9260|9255|9258|9253|18
1616652000000|2021-03-25 06:00:00|9260.3|9255.3|9264|9259|9264.5|9259.5|9260|9255|85
1616652300000|2021-03-25 06:05:00|9263.8|9258.8|9262.5|9257.5|9264|9259|9262.1|9257.1|52
1616652600000|2021-03-25 06:10:00|9262.8|9257.8|9261.6|9256.6|9263|9258|9261.5|9256.5|24
1616652900000|2021-03-25 06:15:00|9261.5|9256.5|9260.8|9255.8|9261.8|9256.8|9259|9254|22
1616653200000|2021-03-25 06:20:00|9261|9256|9263|9258|9264.3|9259.3|9261|9256|36
1616653500000|2021-03-25 06:25:00|9262.8|9257.8|9263.5|9258.5|9263.5|9258.5|9261.5|9256.5|15
1616653800000|2021-03-25 06:30:00|9263.8|9258.8|9264|9259|9264|9259|9262.3|9257.3|18
1616654100000|2021-03-25 06:35:00|9263.8|9258.8|9262|9257|9264|9259|9261.6|9256.6|22
1616654400000|2021-03-25 06:40:00|9262.5|9257.5|9263|9258|9263|9258|9261.6|9256.6|26
1616654700000|2021-03-25 06:45:00|9263.1|9258.1|9261.5|9256.5|9263.3|9258.3|9261.3|9256.3|14
1616655000000|2021-03-25 06:50:00|9261.3|9256.3|9260.3|9255.3|9261.5|9256.5|9259.8|9254.8|9
1616655300000|2021-03-25 06:55:00|9260.1|9255.1|9262.5|9257.5|9263.5|9258.5|9259.6|9254.6|27
1616655600000|2021-03-25 07:00:00|9262.6|9257.6|9263|9258|9265|9260|9262.5|9257.5|65
1616655900000|2021-03-25 07:05:00|9263.3|9258.3|9261.6|9256.6|9263.3|9258.3|9261.5|9256.5|35
1616656200000|2021-03-25 07:10:00|9261.5|9256.5|9266.3|9261.3|9266.5|9261.5|9261.5|9256.5|110
1616656500000|2021-03-25 07:15:00|9266.5|9261.5|9266|9261|9267.5|9262.5|9266|9261|400
1616656800000|2021-03-25 07:20:00|9265.5|9260.5|9263.5|9258.5|9265.5|9260.5|9263.5|9258.5|35
1616657100000|2021-03-25 07:25:00|9263.7|9258.7|9265.3|9260.3|9265.5|9260.5|9263.5|9258.5|19
1616657400000|2021-03-25 07:30:00|9265.2|9260.2|9266|9261|9267|9262|9265|9260|49
1616657700000|2021-03-25 07:35:00|9266.4|9261.4|9263.5|9258.5|9267|9262|9263.5|9258.5|95
1616658000000|2021-03-25 07:40:00|9263.2|9258.2|9264.5|9259.5|9265|9260|9262.5|9257.5|84
1616658300000|2021-03-25 07:45:00|9264.7|9259.7|9267.5|9262.5|9268|9263|9264.7|9259.7|23
1616658600000|2021-03-25 07:50:00|9267.3|9262.3|9265.3|9260.3|9267.7|9262.7|9265.3|9260.3|21
1616658900000|2021-03-25 07:55:00|9265.5|9260.5|9270.5|9265.5|9271.3|9266.3|9265.3|9260.3|89
1616659200000|2021-03-25 08:00:00|9270.7|9265.7|9270|9265|9273.5|9268.5|9270|9265|352
1616659500000|2021-03-25 08:05:00|9269.7|9264.7|9268.8|9263.8|9271|9266|9268.5|9263.5|91
1616659800000|2021-03-25 08:10:00|9269|9264|9270|9265|9271|9266|9268.8|9263.8|50
1616660100000|2021-03-25 08:15:00|9269.5|9264.5|9268|9263|9272|9267|9267|9262|193
1616660400000|2021-03-25 08:20:00|9267.8|9262.8|9269|9264|9272|9267|9267.5|9262.5|63
1616660700000|2021-03-25 08:25:00|9268.8|9263.8|9267.6|9262.6|9270.5|9265.5|9267.3|9262.3|26
1616661000000|2021-03-25 08:30:00|9267.1|9262.1|9264.3|9259.3|9267.3|9262.3|9263.5|9258.5|75
1616661300000|2021-03-25 08:35:00|9264.2|9259.2|9269.5|9264.5|9269.5|9264.5|9263.8|9258.8|55
1616661600000|2021-03-25 08:40:00|9269.3|9264.3|9270.5|9265.5|9271.5|9266.5|9269.3|9264.3|48
1616661900000|2021-03-25 08:45:00|9271|9266|9272|9267|9273.1|9268.1|9271|9266|57
1616662200000|2021-03-25 08:50:00|9272.2|9267.2|9272.3|9267.3|9273.5|9268.5|9272|9267|34
1616662500000|2021-03-25 08:55:00|9272|9267|9271.8|9266.8|9273.5|9268.5|9270.5|9265.5|34
1616662800000|2021-03-25 09:00:00|9272|9267|9272.5|9267.5|9273|9268|9271|9266|55
1616663100000|2021-03-25 09:05:00|9272.3|9267.3|9272.5|9267.5|9273|9268|9271.3|9266.3|39
1616663400000|2021-03-25 09:10:00|9272.7|9267.7|9271.5|9266.5|9273|9268|9271.5|9266.5|21
1616663700000|2021-03-25 09:15:00|9271.7|9266.7|9270.5|9265.5|9271.7|9266.7|9269.8|9264.8|67
1616664000000|2021-03-25 09:20:00|9270.7|9265.7|9271.2|9266.2|9272.5|9267.5|9270.5|9265.5|238
1616664300000|2021-03-25 09:25:00|9271|9266|9271.5|9266.5|9272|9267|9269.5|9264.5|51
1616664600000|2021-03-25 09:30:00|9271.3|9266.3|9268.5|9263.5|9271.7|9266.7|9268|9263|56
1616664900000|2021-03-25 09:35:00|9268.3|9263.3|9268.5|9263.5|9269.5|9264.5|9266.5|9261.5|39
1616665200000|2021-03-25 09:40:00|9268.7|9263.7|9269.5|9264.5|9271|9266|9268.5|9263.5|96
1616665500000|2021-03-25 09:45:00|9269.3|9264.3|9268.3|9263.3|9270|9265|9268.1|9263.1|36
1616665800000|2021-03-25 09:50:00|9268.2|9263.2|9266.5|9261.5|9269|9264|9266.2|9261.2|27
1616666100000|2021-03-25 09:55:00|9266.1|9261.1|9266.5|9261.5|9266.5|9261.5|9265|9260|48
1616666400000|2021-03-25 10:00:00|9266.7|9261.7|9265|9260|9267|9262|9264.5|9259.5|80
1616666700000|2021-03-25 10:05:00|9264.8|9259.8|9263.5|9258.5|9267|9262|9263.5|9258.5|135
1616667000000|2021-03-25 10:10:00|9263|9258|9262|9257|9264|9259|9261.6|9256.6|60
1616667300000|2021-03-25 10:15:00|9262.2|9257.2|9262.3|9257.3|9264|9259|9261|9256|41
1616667600000|2021-03-25 10:20:00|9262.5|9257.5|9261.3|9256.3|9262.5|9257.5|9260|9255|42
1616667900000|2021-03-25 10:25:00|9261.5|9256.5|9261.5|9256.5|9261.5|9256.5|9260.3|9255.3|16
1616668200000|2021-03-25 10:30:00|9261.7|9256.7|9264.5|9259.5|9264.5|9259.5|9261.7|9256.7|28
1616668500000|2021-03-25 10:35:00|9264.3|9259.3|9265.5|9260.5|9266|9261|9263.5|9258.5|38
1616668800000|2021-03-25 10:40:00|9265|9260|9261|9256|9265|9260|9261|9256|71
1616669100000|2021-03-25 10:45:00|9261.2|9256.2|9262|9257|9263|9258|9261|9256|20
1616669400000|2021-03-25 10:50:00|9261.8|9256.8|9261.5|9256.5|9262.5|9257.5|9260.5|9255.5|33
1616669700000|2021-03-25 10:55:00|9261.7|9256.7|9263|9258|9263.2|9258.2|9261|9256|15
1616670000000|2021-03-25 11:00:00|9262.8|9257.8|9262.3|9257.3|9263.2|9258.2|9260.8|9255.8|26
1616670300000|2021-03-25 11:05:00|9262.5|9257.5|9261.5|9256.5|9262.7|9257.7|9260.5|9255.5|31
1616670600000|2021-03-25 11:10:00|9262|9257|9262.7|9257.7|9264.5|9259.5|9261.8|9256.8|46
1616670900000|2021-03-25 11:15:00|9263|9258|9263|9258|9264.5|9259.5|9262.5|9257.5|33
1616671200000|2021-03-25 11:20:00|9263.2|9258.2|9263.5|9258.5|9264.5|9259.5|9262.5|9257.5|28
1616671500000|2021-03-25 11:25:00|9263.3|9258.3|9264.5|9259.5|9265.5|9260.5|9263.2|9258.2|40
1616671800000|2021-03-25 11:30:00|9264.7|9259.7|9265.2|9260.2|9266|9261|9264.2|9259.2|54
1616672100000|2021-03-25 11:35:00|9265|9260|9266|9261|9267|9262|9264.5|9259.5|73
1616672400000|2021-03-25 11:40:00|9266.2|9261.2|9266.3|9261.3|9267.5|9262.5|9266|9261|28
1616672700000|2021-03-25 11:45:00|9266.2|9261.2|9267.5|9262.5|9267.5|9262.5|9265|9260|72
1616673000000|2021-03-25 11:50:00|9267.7|9262.7|9269.5|9264.5|9270.5|9265.5|9267|9262|52
1616673300000|2021-03-25 11:55:00|9269|9264|9270.7|9265.7|9271|9266|9268.5|9263.5|89
1616673600000|2021-03-25 12:00:00|9270.5|9265.5|9269.5|9264.5|9272|9267|9268|9263|111
1616673900000|2021-03-25 12:05:00|9269.3|9264.3|9268|9263|9270.5|9265.5|9268|9263|44
1616674200000|2021-03-25 12:10:00|9268.5|9263.5|9269.5|9264.5|9270|9265|9267|9262|56
1616674500000|2021-03-25 12:15:00|9269.3|9264.3|9272.5|9267.5|9272.5|9267.5|9269|9264|39
1616674800000|2021-03-25 12:20:00|9272.3|9267.3|9270|9265|9272.5|9267.5|9269.3|9264.3|36
1616675100000|2021-03-25 12:25:00|9269.8|9264.8|9271.5|9266.5|9272|9267|9269.6|9264.6|156
1616675400000|2021-03-25 12:30:00|9271.7|9266.7|9271.3|9266.3|9273.5|9268.5|9269|9264|158
1616675700000|2021-03-25 12:35:00|9271.1|9266.1|9272.6|9267.6|9273.5|9268.5|9271|9266|51
1616676000000|2021-03-25 12:40:00|9272.5|9267.5|9278.5|9273.5|9279|9274|9271|9266|337
1616676300000|2021-03-25 12:45:00|9278.8|9273.8|9276|9271|9279|9274|9273.8|9268.8|204
1616676600000|2021-03-25 12:50:00|9275.8|9270.8|9275|9270|9277.5|9272.5|9274.3|9269.3|219
1616676900000|2021-03-25 12:55:00|9274.8|9269.8|9274.5|9269.5|9276.7|9271.7|9273.5|9268.5|206
1616677200000|2021-03-25 13:00:00|9274.7|9269.7|9267|9262|9275.3|9270.3|9265.3|9260.3|303
1616677500000|2021-03-25 13:05:00|9266.6|9261.6|9271.5|9266.5|9272|9267|9266.3|9261.3|128
1616677800000|2021-03-25 13:10:00|9271.3|9266.3|9270.5|9265.5|9271.5|9266.5|9269|9264|137
1616678100000|2021-03-25 13:15:00|9270.3|9265.3|9264.5|9259.5|9270.5|9265.5|9264.5|9259.5|75
1616678400000|2021-03-25 13:20:00|9264.3|9259.3|9264|9259|9266.5|9261.5|9263.5|9258.5|90
1616678700000|2021-03-25 13:25:00|9263.6|9258.6|9265.3|9260.3|9267|9262|9263.5|9258.5|304
1616679000000|2021-03-25 13:30:00|9265.5|9260.5|9266.5|9261.5|9267.7|9262.7|9264.6|9259.6|113
1616679300000|2021-03-25 13:35:00|9266.7|9261.7|9263.1|9258.1|9268|9263|9263.1|9258.1|120
1616679600000|2021-03-25 13:40:00|9263.3|9258.3|9266.5|9261.5|9266.5|9261.5|9261.6|9256.6|154
1616679900000|2021-03-25 13:45:00|9266.8|9261.8|9268|9263|9268.2|9263.2|9264.3|9259.3|61
1616680200000|2021-03-25 13:50:00|9268.2|9263.2|9270.5|9265.5|9272|9267|9268.2|9263.2|86
1616680500000|2021-03-25 13:55:00|9270.3|9265.3|9268.6|9263.6|9271.5|9266.5|9267.3|9262.3|74
1616680800000|2021-03-25 14:00:00|9268.5|9263.5|9267|9262|9269|9264|9264.6|9259.6|132
1616681100000|2021-03-25 14:05:00|9267.5|9262.5|9269|9264|9271|9266|9267.1|9262.1|121
1616681400000|2021-03-25 14:10:00|9268.8|9263.8|9270|9265|9270|9265|9268.1|9263.1|134
1616681700000|2021-03-25 14:15:00|9269.8|9264.8|9272.5|9267.5|9274.5|9269.5|9269.8|9264.8|123
1616682000000|2021-03-25 14:20:00|9272.3|9267.3|9269.5|9264.5|9272.5|9267.5|9267.5|9262.5|87
1616682300000|2021-03-25 14:25:00|9269.3|9264.3|9271|9266|9271|9266|9267.8|9262.8|61
1616682600000|2021-03-25 14:30:00|9270.8|9265.8|9276.3|9271.3|9276.5|9271.5|9270.5|9265.5|117
1616682900000|2021-03-25 14:35:00|9276.1|9271.1|9272.7|9267.7|9277.5|9272.5|9272.1|9267.1|125
1616683200000|2021-03-25 14:40:00|9272.8|9267.8|9277|9272|9279|9274|9272|9267|120
1616683500000|2021-03-25 14:45:00|9276.8|9271.8|9280|9275|9280.5|9275.5|9276.5|9271.5|479
1616683800000|2021-03-25 14:50:00|9280.2|9275.2|9277.5|9272.5|9280.2|9275.2|9276.8|9271.8|176
1616684100000|2021-03-25 14:55:00|9277.7|9272.7|9275.1|9270.1|9278|9273|9275|9270|104
1616684400000|2021-03-25 15:00:00|9275|9270|9280.5|9275.5|9281.7|9276.7|9275|9270|126
1616684700000|2021-03-25 15:05:00|9280.8|9275.8|9281.6|9276.6|9282|9277|9277.5|9272.5|100
1616685000000|2021-03-25 15:10:00|9281.5|9276.5|9281.5|9276.5|9281.7|9276.7|9280|9275|127
1616685300000|2021-03-25 15:15:00|9281.3|9276.3|9279.5|9274.5|9281.8|9276.8|9278.3|9273.3|110
1616685600000|2021-03-25 15:20:00|9279.1|9274.1|9281|9276|9281.5|9276.5|9278.5|9273.5|65
1616685900000|2021-03-25 15:25:00|9281.5|9276.5|9281.5|9276.5|9283.5|9278.5|9280.5|9275.5|104
1616686200000|2021-03-25 15:30:00|9281.6|9276.6|9280.6|9275.6|9282|9277|9279|9274|160
1616686500000|2021-03-25 15:35:00|9280.5|9275.5|9280|9275|9281.8|9276.8|9279|9274|137
1616686800000|2021-03-25 15:40:00|9280.2|9275.2|9284.3|9279.3|9285|9280|9280|9275|119
1616687100000|2021-03-25 15:45:00|9284.5|9279.5|9285|9280|9286|9281|9283.5|9278.5|111
1616687400000|2021-03-25 15:50:00|9285.2|9280.2|9283.5|9278.5|9287|9282|9283|9278|193
1616687700000|2021-03-25 15:55:00|9283.7|9278.7|9287.7|9282.7|9289.5|9284.5|9283.7|9278.7|184
1616688000000|2021-03-25 16:00:00|9287.3|9282.3|9284.8|9279.8|9288.5|9283.5|9284.8|9279.8|58
1616688300000|2021-03-25 16:05:00|9284.7|9279.7|9287.5|9282.5|9287.7|9282.7|9284.2|9279.2|146
1616688600000|2021-03-25 16:10:00|9287.7|9282.7|9289.7|9284.7|9290.3|9285.3|9286.5|9281.5|73
1616688900000|2021-03-25 16:15:00|9289.8|9284.8|9287|9282|9290|9285|9286.7|9281.7|138
1616689200000|2021-03-25 16:20:00|9287.2|9282.2|9285.2|9280.2|9288|9283|9285|9280|30
1616689500000|2021-03-25 16:25:00|9285.3|9280.3|9285|9280|9286|9281|9284|9279|67
1616689800000|2021-03-25 16:30:00|9284.8|9279.8|9286.3|9281.3|9286.5|9281.5|9284.5|9279.5|200
1616690100000|2021-03-25 16:35:00|9286|9281|9289|9284|9289|9284|9286|9281|99
1616690400000|2021-03-25 16:40:00|9288.8|9283.8|9286.5|9281.5|9289|9284|9286|9281|54
1616690700000|2021-03-25 16:45:00|9286.7|9281.7|9291|9286|9291.5|9286.5|9286.5|9281.5|210
1616691000000|2021-03-25 16:50:00|9290.8|9285.8|9290.5|9285.5|9291.5|9286.5|9290.5|9285.5|72
1616691300000|2021-03-25 16:55:00|9291|9286|9294|9289|9294|9289|9290.5|9285.5|79
1616691600000|2021-03-25 17:00:00|9293.8|9288.8|9292|9287|9296.5|9291.5|9291.5|9286.5|363
1616691900000|2021-03-25 17:05:00|9291.8|9286.8|9290.5|9285.5|9292|9287|9290|9285|53
1616692200000|2021-03-25 17:10:00|9291|9286|9287.5|9282.5|9291.7|9286.7|9287.3|9282.3|108
1616692500000|2021-03-25 17:15:00|9287.7|9282.7|9290|9285|9291|9286|9286.5|9281.5|168
1616692800000|2021-03-25 17:20:00|9290.2|9285.2|9288|9283|9290.2|9285.2|9287.5|9282.5|35
1616693100000|2021-03-25 17:25:00|9288.2|9283.2|9288.5|9283.5|9289.7|9284.7|9287.5|9282.5|29
1616693400000|2021-03-25 17:30:00|9289|9284|9291.5|9286.5|9292|9287|9288.5|9283.5|45
1616693700000|2021-03-25 17:35:00|9291.3|9286.3|9290.5|9285.5|9293.5|9288.5|9290.5|9285.5|123
1616694000000|2021-03-25 17:40:00|9290.2|9285.2|9288.5|9283.5|9291|9286|9288|9283|32
1616694300000|2021-03-25 17:45:00|9288.7|9283.7|9288|9283|9290|9285|9286.5|9281.5|181
1616694600000|2021-03-25 17:50:00|9288.2|9283.2|9287|9282|9289.5|9284.5|9287|9282|62
1616694900000|2021-03-25 17:55:00|9286.8|9281.8|9287|9282|9287.2|9282.2|9285.8|9280.8|109
1616695200000|2021-03-25 18:00:00|9287.2|9282.2|9288.8|9283.8|9291|9286|9287|9282|89
1616695500000|2021-03-25 18:05:00|9288.7|9283.7|9287.2|9282.2|9289|9284|9286.5|9281.5|97
1616695800000|2021-03-25 18:10:00|9287|9282|9285.5|9280.5|9287.5|9282.5|9285|9280|24
1616696100000|2021-03-25 18:15:00|9285.3|9280.3|9285.3|9280.3|9285.5|9280.5|9283.5|9278.5|73
1616696400000|2021-03-25 18:20:00|9285.5|9280.5|9285.5|9280.5|9287.5|9282.5|9285|9280|91
1616696700000|2021-03-25 18:25:00|9286|9281|9284.6|9279.6|9286|9281|9284.3|9279.3|47
1616697000000|2021-03-25 18:30:00|9284.5|9279.5|9284.7|9279.7|9285.7|9280.7|9284|9279|55
1616697300000|2021-03-25 18:35:00|9285|9280|9283.5|9278.5|9285|9280|9283|9278|69
1616697600000|2021-03-25 18:40:00|9283.3|9278.3|9282.5|9277.5|9283.7|9278.7|9282|9277|90
1616697900000|2021-03-25 18:45:00|9282.1|9277.1|9282.3|9277.3|9283|9278|9281.5|9276.5|41
1616698200000|2021-03-25 18:50:00|9282.5|9277.5|9282|9277|9283|9278|9281.5|9276.5|19
1616698500000|2021-03-25 18:55:00|9282.2|9277.2|9284.5|9279.5|9286|9281|9282|9277|158
1616698800000|2021-03-25 19:00:00|9284.3|9279.3|9286.3|9281.3|9286.5|9281.5|9283|9278|281
1616699100000|2021-03-25 19:05:00|9286|9281|9288.5|9283.5|9289|9284|9286|9281|311
1616699400000|2021-03-25 19:10:00|9288|9283|9287.5|9282.5|9288.5|9283.5|9286|9281|330
1616699700000|2021-03-25 19:15:00|9287.3|9282.3|9288.5|9283.5|9289|9284|9286.5|9281.5|206
1616700000000|2021-03-25 19:20:00|9288.9|9283.9|9291.5|9286.5|9291.5|9286.5|9288|9283|115
1616700300000|2021-03-25 19:25:00|9291.3|9286.3|9292.3|9287.3|9293.5|9288.5|9290.5|9285.5|133
1616700600000|2021-03-25 19:30:00|9292|9287|9292.5|9287.5|9292.8|9287.8|9290.6|9285.6|191
1616700900000|2021-03-25 19:35:00|9292.8|9287.8|9291.5|9286.5|9293|9288|9291.5|9286.5|237
1616701200000|2021-03-25 19:40:00|9291.3|9286.3|9289.3|9284.3|9291.5|9286.5|9289|9284|198
1616701500000|2021-03-25 19:45:00|9289|9284|9287.5|9282.5|9290|9285|9287|9282|462
1616701800000|2021-03-25 19:50:00|9287.3|9282.3|9288.5|9283.5|9288.7|9283.7|9287|9282|212
1616702100000|2021-03-25 19:55:00|9288.7|9283.7|9291|9286|9291.2|9286.2|9288|9283|319
1616702400000|2021-03-25 20:00:00|9290.8|9285.8|9292|9287|9292.2|9287.2|9290.1|9285.1|43
1616702700000|2021-03-25 20:05:00|9292.2|9287.2|9293|9288|9293|9288|9292|9287|14
1616703000000|2021-03-25 20:10:00|9293.5|9288.5|9293|9288|9293.5|9288.5|9292.5|9287.5|102
1616703300000|2021-03-25 20:15:00|9292.8|9287.8|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|20
1616703600000|2021-03-25 20:20:00|9293.3|9288.3|9293.5|9288.5|9293.5|9288.5|9293|9288|4
1616703900000|2021-03-25 20:25:00|9293.7|9288.7|9293.5|9288.5|9294|9289|9293.5|9288.5|6
1616704200000|2021-03-25 20:30:00|9293.7|9288.7|9293.7|9288.7|9294|9289|9293.3|9288.3|15
1616704500000|2021-03-25 20:35:00|9293.5|9288.5|9291|9286|9294|9289|9290.5|9285.5|37
1616704800000|2021-03-25 20:40:00|9291.2|9286.2|9291|9286|9292|9287|9291|9286|23
1616705100000|2021-03-25 20:45:00|9291.2|9286.2|9292|9287|9292|9287|9290.3|9285.3|15
1616705400000|2021-03-25 20:50:00|9292.2|9287.2|9292.5|9287.5|9293|9288|9291.5|9286.5|11
1616705700000|2021-03-25 20:55:00|9293|9288|9293.4|9286.4|9294.8|9289.8|9292.5|9286.1|33
1616716800000|2021-03-26 00:00:00|9285.3|9280.3|9283.5|9278.5|9286.3|9281.3|9283.3|9278.3|83
1616717100000|2021-03-26 00:05:00|9283.7|9278.7|9284|9279|9284.5|9279.5|9283|9278|32
1616717400000|2021-03-26 00:10:00|9283.8|9278.8|9285.5|9280.5|9286|9281|9283.5|9278.5|38
1616717700000|2021-03-26 00:15:00|9286|9281|9287.3|9282.3|9287.5|9282.5|9285.8|9280.8|88
1616718000000|2021-03-26 00:20:00|9287.5|9282.5|9286|9281|9289|9284|9286|9281|23
1616718300000|2021-03-26 00:25:00|9286.2|9281.2|9285.7|9280.7|9286.5|9281.5|9284.3|9279.3|38
1616718600000|2021-03-26 00:30:00|9285.5|9280.5|9284.8|9279.8|9285.5|9280.5|9284|9279|14
1616718900000|2021-03-26 00:35:00|9285|9280|9287.2|9282.2|9287.5|9282.5|9284.8|9279.8|9
1616719200000|2021-03-26 00:40:00|9287|9282|9288.5|9283.5|9288.5|9283.5|9286.7|9281.7|6
1616719500000|2021-03-26 00:45:00|9288.7|9283.7|9288|9283|9288.7|9283.7|9287|9282|13
1616719800000|2021-03-26 00:50:00|9288.2|9283.2|9283|9278|9288.5|9283.5|9282.8|9277.8|89
1616720100000|2021-03-26 00:55:00|9283.2|9278.2|9283.2|9278.2|9285.2|9280.2|9282|9277|65
1616720400000|2021-03-26 01:00:00|9283.3|9278.3|9284.5|9279.5|9284.8|9279.8|9282.5|9277.5|24
1616720700000|2021-03-26 01:05:00|9284.8|9279.8|9284.3|9279.3|9285|9280|9283.8|9278.8|7
1616721000000|2021-03-26 01:10:00|9284|9279|9282|9277|9284.3|9279.3|9281.7|9276.7|40
1616721300000|2021-03-26 01:15:00|9281.8|9276.8|9282|9277|9283|9278|9281.3|9276.3|26
1616721600000|2021-03-26 01:20:00|9282.3|9277.3|9282.2|9277.2|9283|9278|9281.5|9276.5|12
1616721900000|2021-03-26 01:25:00|9282.3|9277.3|9283|9278|9283.5|9278.5|9282|9277|10
1616722200000|2021-03-26 01:30:00|9282.8|9277.8|9281.3|9276.3|9283|9278|9281|9276|56
1616722500000|2021-03-26 01:35:00|9281.1|9276.1|9281|9276|9281.3|9276.3|9279.8|9274.8|37
1616722800000|2021-03-26 01:40:00|9280.8|9275.8|9281.5|9276.5|9281.8|9276.8|9279.6|9274.6|29
1616723100000|2021-03-26 01:45:00|9281|9276|9282|9277|9282|9277|9280.5|9275.5|62
1616723400000|2021-03-26 01:50:00|9282.3|9277.3|9281.3|9276.3|9282.3|9277.3|9280.8|9275.8|24
1616723700000|2021-03-26 01:55:00|9281.5|9276.5|9279.5|9274.5|9281.5|9276.5|9278.5|9273.5|25
1616724000000|2021-03-26 02:00:00|9279.1|9274.1|9280|9275|9280.2|9275.2|9278.5|9273.5|17
1616724300000|2021-03-26 02:05:00|9280.2|9275.2|9280.5|9275.5|9281|9276|9280|9275|8
1616724600000|2021-03-26 02:10:00|9280.7|9275.7|9281|9276|9281.5|9276.5|9279.8|9274.8|34
1616724900000|2021-03-26 02:15:00|9280.5|9275.5|9281.3|9276.3|9281.5|9276.5|9280|9275|8
1616725200000|2021-03-26 02:20:00|9281|9276|9283|9278|9283|9278|9280.8|9275.8|7
1616725500000|2021-03-26 02:25:00|9282.7|9277.7|9283|9278|9284.5|9279.5|9282.5|9277.5|46
1616725800000|2021-03-26 02:30:00|9282.8|9277.8|9283|9278|9284.5|9279.5|9282.5|9277.5|24
1616726100000|2021-03-26 02:35:00|9283.2|9278.2|9283.7|9278.7|9284|9279|9282.5|9277.5|17
1616726400000|2021-03-26 02:40:00|9283.5|9278.5|9283.5|9278.5|9283.5|9278.5|9283|9278|6
1616726700000|2021-03-26 02:45:00|9283.3|9278.3|9282.2|9277.2|9283.5|9278.5|9282|9277|31
1616727000000|2021-03-26 02:50:00|9282.5|9277.5|9282|9277|9282.5|9277.5|9281.5|9276.5|13
1616727300000|2021-03-26 02:55:00|9282.2|9277.2|9282.8|9277.8|9283|9278|9281.8|9276.8|3
1616727600000|2021-03-26 03:00:00|9282.5|9277.5|9282.3|9277.3|9282.5|9277.5|9282|9277|9
1616727900000|2021-03-26 03:05:00|9282|9277|9282|9277|9282.5|9277.5|9281.8|9276.8|2
1616728200000|2021-03-26 03:10:00|9281.8|9276.8|9282.5|9277.5|9282.7|9277.7|9281.5|9276.5|25
1616728500000|2021-03-26 03:15:00|9282.3|9277.3|9282|9277|9282.5|9277.5|9281.5|9276.5|1
1616728800000|2021-03-26 03:20:00|9281.8|9276.8|9281.5|9276.5|9282|9277|9281.3|9276.3|12
1616729100000|2021-03-26 03:25:00|9281.3|9276.3|9281|9276|9282|9277|9281|9276|7
1616729400000|2021-03-26 03:30:00|9281.2|9276.2|9281.5|9276.5|9282|9277|9281|9276|19
1616729700000|2021-03-26 03:35:00|9281.7|9276.7|9282|9277|9282.2|9277.2|9281.5|9276.5|24
1616730000000|2021-03-26 03:40:00|9282.2|9277.2|9281|9276|9282.5|9277.5|9281|9276|28
1616730300000|2021-03-26 03:45:00|9280.8|9275.8|9282|9277|9282|9277|9280.8|9275.8|7
1616730600000|2021-03-26 03:50:00|9281.8|9276.8|9281|9276|9282|9277|9280.1|9275.1|339
1616730900000|2021-03-26 03:55:00|9280.8|9275.8|9280.5|9275.5|9281.5|9276.5|9280.5|9275.5|48
1616731200000|2021-03-26 04:00:00|9280.8|9275.8|9281.5|9276.5|9281.8|9276.8|9280.5|9275.5|23
1616731500000|2021-03-26 04:05:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|18
1616731800000|2021-03-26 04:10:00|9282.5|9277.5|9283|9278|9283.5|9278.5|9282.5|9277.5|18
1616732100000|2021-03-26 04:15:00|9283.2|9278.2|9283.5|9278.5|9284|9279|9282.5|9277.5|18
1616732400000|2021-03-26 04:20:00|9283.7|9278.7|9283|9278|9283.8|9278.8|9282.5|9277.5|5
1616732700000|2021-03-26 04:25:00|9282.8|9277.8|9282.1|9277.1|9283|9278|9282.1|9277.1|3
1616733000000|2021-03-26 04:30:00|9282|9277|9283.5|9278.5|9283.5|9278.5|9281.5|9276.5|44
1616733300000|2021-03-26 04:35:00|9283.3|9278.3|9283.5|9278.5|9284|9279|9283|9278|17
1616733600000|2021-03-26 04:40:00|9283.7|9278.7|9283.5|9278.5|9284|9279|9283.3|9278.3|6
1616733900000|2021-03-26 04:45:00|9283.3|9278.3|9284|9279|9284|9279|9283.1|9278.1|10
1616734200000|2021-03-26 04:50:00|9284.3|9279.3|9284|9279|9284.3|9279.3|9283.6|9278.6|26
1616734500000|2021-03-26 04:55:00|9284.1|9279.1|9283.5|9278.5|9284.1|9279.1|9283.3|9278.3|10
1616734800000|2021-03-26 05:00:00|9283.3|9278.3|9283|9278|9283.5|9278.5|9282.5|9277.5|65
1616735100000|2021-03-26 05:05:00|9282.8|9277.8|9282|9277|9282.8|9277.8|9282|9277|21
1616735400000|2021-03-26 05:10:00|9281.6|9276.6|9282.5|9277.5|9282.5|9277.5|9281.5|9276.5|10
1616735700000|2021-03-26 05:15:00|9282.3|9277.3|9281.5|9276.5|9282.8|9277.8|9281.5|9276.5|5
1616736000000|2021-03-26 05:20:00|9281.8|9276.8|9282.2|9277.2|9282.2|9277.2|9281.5|9276.5|3
1616736300000|2021-03-26 05:25:00|9282|9277|9281.7|9276.7|9282.2|9277.2|9281.5|9276.5|3
1616736600000|2021-03-26 05:30:00|9281.5|9276.5|9281|9276|9282|9277|9280.8|9275.8|8
1616736900000|2021-03-26 05:35:00|9280.5|9275.5|9279.5|9274.5|9280.5|9275.5|9279.1|9274.1|30
1616737200000|2021-03-26 05:40:00|9279.3|9274.3|9279|9274|9279.7|9274.7|9278|9273|23
1616737500000|2021-03-26 05:45:00|9278.5|9273.5|9278.5|9273.5|9279|9274|9278.5|9273.5|19
1616737800000|2021-03-26 05:50:00|9278.7|9273.7|9279|9274|9279.5|9274.5|9278.5|9273.5|1
1616738100000|2021-03-26 05:55:00|9278.8|9273.8|9278.5|9273.5|9279|9274|9278|9273|21
1616738400000|2021-03-26 06:00:00|9278.9|9273.9|9280|9275|9280|9275|9278.5|9273.5|33
1616738700000|2021-03-26 06:05:00|9279.8|9274.8|9278.5|9273.5|9280.2|9275.2|9278|9273|13
1616739000000|2021-03-26 06:10:00|9278.3|9273.3|9277.5|9272.5|9278.5|9273.5|9277|9272|15
1616739300000|2021-03-26 06:15:00|9277.9|9272.9|9279.5|9274.5|9280.5|9275.5|9277.9|9272.9|104
1616739600000|2021-03-26 06:20:00|9279.7|9274.7|9280|9275|9280.5|9275.5|9279.3|9274.3|12
1616739900000|2021-03-26 06:25:00|9279.8|9274.8|9278.5|9273.5|9280|9275|9278.5|9273.5|79
1616740200000|2021-03-26 06:30:00|9278.9|9273.9|9281|9276|9281.4|9276.4|9278.8|9273.8|24
1616740500000|2021-03-26 06:35:00|9281.2|9276.2|9281|9276|9281.5|9276.5|9279.5|9274.5|22
1616740800000|2021-03-26 06:40:00|9280.5|9275.5|9281|9276|9281.7|9276.7|9280|9275|17
1616741100000|2021-03-26 06:45:00|9281.2|9276.2|9282|9277|9282|9277|9281|9276|22
1616741400000|2021-03-26 06:50:00|9281.8|9276.8|9280.7|9275.7|9282|9277|9280.5|9275.5|10
1616741700000|2021-03-26 06:55:00|9280.5|9275.5|9280.5|9275.5|9280.7|9275.7|9280|9275|5
1616742000000|2021-03-26 07:00:00|9280.2|9275.2|9280.5|9275.5|9282.7|9277.7|9280.2|9275.2|61
1616742300000|2021-03-26 07:05:00|9280.7|9275.7|9284.3|9279.3|9284.9|9279.9|9280.3|9275.3|50
1616742600000|2021-03-26 07:10:00|9284|9279|9283.3|9278.3|9285|9280|9283|9278|26
1616742900000|2021-03-26 07:15:00|9283.5|9278.5|9281|9276|9285|9280|9281|9276|76
1616743200000|2021-03-26 07:20:00|9280.8|9275.8|9280|9275|9281|9276|9278.5|9273.5|51
1616743500000|2021-03-26 07:25:00|9280.2|9275.2|9281.5|9276.5|9282.2|9277.2|9279.3|9274.3|26
1616743800000|2021-03-26 07:30:00|9281.8|9276.8|9281.5|9276.5|9282.5|9277.5|9280|9275|95
1616744100000|2021-03-26 07:35:00|9281|9276|9279.8|9274.8|9281.3|9276.3|9279|9274|29
1616744400000|2021-03-26 07:40:00|9279.5|9274.5|9279.5|9274.5|9279.8|9274.8|9278.5|9273.5|34
1616744700000|2021-03-26 07:45:00|9280|9275|9281.8|9276.8|9282.5|9277.5|9278|9273|35
1616745000000|2021-03-26 07:50:00|9282|9277|9278.8|9273.8|9282.5|9277.5|9278.3|9273.3|41
1616745300000|2021-03-26 07:55:00|9278.5|9273.5|9279.5|9274.5|9280|9275|9278|9273|42
1616745600000|2021-03-26 08:00:00|9279.9|9274.9|9284.5|9279.5|9284.5|9279.5|9279|9274|78
1616745900000|2021-03-26 08:05:00|9284.3|9279.3|9284|9279|9285.5|9280.5|9283|9278|51
1616746200000|2021-03-26 08:10:00|9283.8|9278.8|9284|9279|9285.2|9280.2|9283|9278|40
1616746500000|2021-03-26 08:15:00|9283.8|9278.8|9282.5|9277.5|9284|9279|9280.5|9275.5|44
1616746800000|2021-03-26 08:20:00|9282.3|9277.3|9280.5|9275.5|9282.7|9277.7|9279.5|9274.5|116
1616747100000|2021-03-26 08:25:00|9280.3|9275.3|9283|9278|9283|9278|9280|9275|74
1616747400000|2021-03-26 08:30:00|9283.3|9278.3|9283.5|9278.5|9285.5|9280.5|9282.5|9277.5|58
1616747700000|2021-03-26 08:35:00|9283.1|9278.1|9280.3|9275.3|9284|9279|9280|9275|54
1616748000000|2021-03-26 08:40:00|9280|9275|9279.5|9274.5|9280.5|9275.5|9278.5|9273.5|48
1616748300000|2021-03-26 08:45:00|9279.3|9274.3|9279.5|9274.5|9281|9276|9279.3|9274.3|71
1616748600000|2021-03-26 08:50:00|9279.7|9274.7|9281|9276|9281.2|9276.2|9279|9274|15
1616748900000|2021-03-26 08:55:00|9280.8|9275.8|9280.5|9275.5|9281.3|9276.3|9279.5|9274.5|21
1616749200000|2021-03-26 09:00:00|9280.3|9275.3|9280|9275|9283|9278|9278|9273|95
1616749500000|2021-03-26 09:05:00|9279.8|9274.8|9281.5|9276.5|9281.8|9276.8|9279.5|9274.5|67
1616749800000|2021-03-26 09:10:00|9281.3|9276.3|9279.5|9274.5|9282.2|9277.2|9278.8|9273.8|48
1616750100000|2021-03-26 09:15:00|9279.3|9274.3|9279.2|9274.2|9281|9276|9278.7|9273.7|80
1616750400000|2021-03-26 09:20:00|9279.5|9274.5|9275.9|9270.9|9279.5|9274.5|9275|9270|135
1616750700000|2021-03-26 09:25:00|9276|9271|9278.5|9273.5|9279|9274|9275.5|9270.5|98
1616751000000|2021-03-26 09:30:00|9278.7|9273.7|9278.2|9273.2|9279.7|9274.7|9278|9273|44
1616751300000|2021-03-26 09:35:00|9278|9273|9275|9270|9278.2|9273.2|9274.5|9269.5|109
1616751600000|2021-03-26 09:40:00|9275.5|9270.5|9275.5|9270.5|9276|9271|9274|9269|147
1616751900000|2021-03-26 09:45:00|9275.2|9270.2|9274.2|9269.2|9276.5|9271.5|9273.5|9268.5|188
1616752200000|2021-03-26 09:50:00|9274.3|9269.3|9274.5|9269.5|9275.5|9270.5|9274.1|9269.1|50
1616752500000|2021-03-26 09:55:00|9275|9270|9275.3|9270.3|9276.5|9271.5|9274.5|9269.5|41
1616752800000|2021-03-26 10:00:00|9275|9270|9275.8|9270.8|9276.5|9271.5|9275|9270|27
1616753100000|2021-03-26 10:05:00|9276|9271|9276|9271|9276.2|9271.2|9275|9270|15
1616753400000|2021-03-26 10:10:00|9275.8|9270.8|9278.5|9273.5|9278.5|9273.5|9275.6|9270.6|14
1616753700000|2021-03-26 10:15:00|9278.3|9273.3|9278|9273|9279.5|9274.5|9277.3|9272.3|22
1616754000000|2021-03-26 10:20:00|9277.8|9272.8|9278.5|9273.5|9280.3|9275.3|9277.5|9272.5|23
1616754300000|2021-03-26 10:25:00|9278.1|9273.1|9279.5|9274.5|9280|9275|9277.5|9272.5|38
1616754600000|2021-03-26 10:30:00|9279.1|9274.1|9280|9275|9281|9276|9279|9274|28
1616754900000|2021-03-26 10:35:00|9279.8|9274.8|9282|9277|9282.5|9277.5|9279.8|9274.8|18
1616755200000|2021-03-26 10:40:00|9282.3|9277.3|9282|9277|9283|9278|9281.5|9276.5|159
1616755500000|2021-03-26 10:45:00|9282.1|9277.1|9284|9279|9284|9279|9281|9276|28
1616755800000|2021-03-26 10:50:00|9283.8|9278.8|9284|9279|9284.5|9279.5|9283.3|9278.3|25
1616756100000|2021-03-26 10:55:00|9283.8|9278.8|9283.3|9278.3|9286.5|9281.5|9283|9278|60
1616756400000|2021-03-26 11:00:00|9283.5|9278.5|9286|9281|9287|9282|9282.5|9277.5|58
1616756700000|2021-03-26 11:05:00|9286.5|9281.5|9286.5|9281.5|9287.3|9282.3|9285|9280|67
1616757000000|2021-03-26 11:10:00|9286.7|9281.7|9287.5|9282.5|9287.7|9282.7|9285.5|9280.5|87
1616757300000|2021-03-26 11:15:00|9287.7|9282.7|9287.5|9282.5|9289.5|9284.5|9287.5|9282.5|109
1616757600000|2021-03-26 11:20:00|9287.7|9282.7|9287|9282|9288.7|9283.7|9286.8|9281.8|56
1616757900000|2021-03-26 11:25:00|9286.6|9281.6|9291|9286|9291|9286|9286|9281|65
1616758200000|2021-03-26 11:30:00|9291.5|9286.5|9289.8|9284.8|9292|9287|9289.3|9284.3|65
1616758500000|2021-03-26 11:35:00|9290|9285|9289.3|9284.3|9290.2|9285.2|9289|9284|34
1616758800000|2021-03-26 11:40:00|9289.5|9284.5|9288.5|9283.5|9289.7|9284.7|9288|9283|14
1616759100000|2021-03-26 11:45:00|9288.9|9283.9|9289|9284|9290.5|9285.5|9288|9283|30
1616759400000|2021-03-26 11:50:00|9289.2|9284.2|9290|9285|9290|9285|9288.7|9283.7|33
1616759700000|2021-03-26 11:55:00|9289.8|9284.8|9289.8|9284.8|9291|9286|9289|9284|57
1616760000000|2021-03-26 12:00:00|9289.5|9284.5|9290|9285|9290.5|9285.5|9288.8|9283.8|55
1616760300000|2021-03-26 12:05:00|9289.8|9284.8|9290|9285|9290.7|9285.7|9289|9284|59
1616760600000|2021-03-26 12:10:00|9290.2|9285.2|9289.5|9284.5|9290.5|9285.5|9289.2|9284.2|15
1616760900000|2021-03-26 12:15:00|9289.7|9284.7|9289.7|9284.7|9290.5|9285.5|9288|9283|13
1616761200000|2021-03-26 12:20:00|9290.4|9285.4|9290.5|9285.5|9290.5|9285.5|9288.3|9283.3|43
1616761500000|2021-03-26 12:25:00|9290|9285|9291.5|9286.5|9291.5|9286.5|9289|9284|9
1616761800000|2021-03-26 12:30:00|9291.9|9286.9|9286|9281|9292|9287|9285.5|9280.5|91
1616762100000|2021-03-26 12:35:00|9286.2|9281.2|9287|9282|9287|9282|9283.5|9278.5|52
1616762400000|2021-03-26 12:40:00|9287.2|9282.2|9285.8|9280.8|9289.2|9284.2|9285.5|9280.5|65
1616762700000|2021-03-26 12:45:00|9286|9281|9288.8|9283.8|9289.2|9284.2|9285.5|9280.5|131
1616763000000|2021-03-26 12:50:00|9288.5|9283.5|9289.5|9284.5|9292|9287|9288.5|9283.5|41
1616763300000|2021-03-26 12:55:00|9289.3|9284.3|9289.3|9284.3|9291|9286|9287.5|9282.5|56
1616763600000|2021-03-26 13:00:00|9289.5|9284.5|9282.8|9277.8|9289.5|9284.5|9282|9277|94
1616763900000|2021-03-26 13:05:00|9283|9278|9284|9279|9285.2|9280.2|9281|9276|78
1616764200000|2021-03-26 13:10:00|9284.2|9279.2|9285|9280|9286|9281|9283|9278|35
1616764500000|2021-03-26 13:15:00|9284.8|9279.8|9283.5|9278.5|9285.7|9280.7|9283.5|9278.5|30
1616764800000|2021-03-26 13:20:00|9283.7|9278.7|9285.2|9280.2|9285.5|9280.5|9283.5|9278.5|52
1616765100000|2021-03-26 13:25:00|9285|9280|9285|9280|9286.2|9281.2|9283.7|9278.7|35
1616765400000|2021-03-26 13:30:00|9284.8|9279.8|9282.5|9277.5|9285|9280|9280.5|9275.5|236
1616765700000|2021-03-26 13:35:00|9282.3|9277.3|9283|9278|9284.5|9279.5|9280.3|9275.3|47
1616766000000|2021-03-26 13:40:00|9282.6|9277.6|9283|9278|9284.5|9279.5|9281.5|9276.5|80
1616766300000|2021-03-26 13:45:00|9282.6|9277.6|9283|9278|9284.5|9279.5|9281.5|9276.5|89
1616766600000|2021-03-26 13:50:00|9282.8|9277.8|9282.5|9277.5|9284.3|9279.3|9281.5|9276.5|86
1616766900000|2021-03-26 13:55:00|9282.2|9277.2|9282.5|9277.5|9284|9279|9279.5|9274.5|39
1616767200000|2021-03-26 14:00:00|9283|9278|9280|9275|9283.5|9278.5|9279|9274|81
1616767500000|2021-03-26 14:05:00|9279.8|9274.8|9279.3|9274.3|9280.7|9275.7|9279|9274|55
1616767800000|2021-03-26 14:10:00|9279.1|9274.1|9280.3|9275.3|9280.5|9275.5|9279|9274|61
1616768100000|2021-03-26 14:15:00|9280.1|9275.1|9283.6|9278.6|9284|9279|9279.8|9274.8|32
1616768400000|2021-03-26 14:20:00|9284|9279|9285.3|9280.3|9286.5|9281.5|9283|9278|130
1616768700000|2021-03-26 14:25:00|9285.1|9280.1|9283.2|9278.2|9285.5|9280.5|9282.5|9277.5|54
1616769000000|2021-03-26 14:30:00|9283|9278|9283.5|9278.5|9284.5|9279.5|9282|9277|43
1616769300000|2021-03-26 14:35:00|9283.1|9278.1|9280.5|9275.5|9283.2|9278.2|9279.5|9274.5|62
1616769600000|2021-03-26 14:40:00|9280.3|9275.3|9282.5|9277.5|9282.5|9277.5|9279.5|9274.5|52
1616769900000|2021-03-26 14:45:00|9282.3|9277.3|9284|9279|9284|9279|9281.5|9276.5|210
1616770200000|2021-03-26 14:50:00|9283.8|9278.8|9281.5|9276.5|9284.5|9279.5|9281.5|9276.5|59
1616770500000|2021-03-26 14:55:00|9281.8|9276.8|9279.5|9274.5|9282|9277|9279|9274|202
1616770800000|2021-03-26 15:00:00|9279.1|9274.1|9279.5|9274.5|9280.5|9275.5|9276|9271|292
1616771100000|2021-03-26 15:05:00|9279.7|9274.7|9278.1|9273.1|9280|9275|9277.8|9272.8|36
1616771400000|2021-03-26 15:10:00|9278|9273|9276.6|9271.6|9279.5|9274.5|9276.6|9271.6|43
1616771700000|2021-03-26 15:15:00|9276.8|9271.8|9275.5|9270.5|9277|9272|9275.1|9270.1|210
1616772000000|2021-03-26 15:20:00|9275.1|9270.1|9276.6|9271.6|9277.5|9272.5|9275|9270|54
1616772300000|2021-03-26 15:25:00|9276.5|9271.5|9278.1|9273.1|9279|9274|9275.6|9270.6|99
1616772600000|2021-03-26 15:30:00|9278|9273|9276|9271|9279.5|9274.5|9276|9271|98
1616772900000|2021-03-26 15:35:00|9275.8|9270.8|9273.6|9268.6|9276|9271|9273.5|9268.5|95
1616773200000|2021-03-26 15:40:00|9273.5|9268.5|9273|9268|9275|9270|9272.5|9267.5|112
1616773500000|2021-03-26 15:45:00|9272.5|9267.5|9269.5|9264.5|9272.5|9267.5|9267.3|9262.3|515
1616773800000|2021-03-26 15:50:00|9269.3|9264.3|9273.1|9268.1|9273.5|9268.5|9268.6|9263.6|88
1616774100000|2021-03-26 15:55:00|9273|9268|9273.5|9268.5|9274|9269|9269.5|9264.5|117
1616774400000|2021-03-26 16:00:00|9273.3|9268.3|9273|9268|9274.5|9269.5|9272.5|9267.5|78
1616774700000|2021-03-26 16:05:00|9272.8|9267.8|9273.1|9268.1|9275|9270|9272.6|9267.6|71
1616775000000|2021-03-26 16:10:00|9273|9268|9273|9268|9274.2|9269.2|9272.5|9267.5|17
1616775300000|2021-03-26 16:15:00|9272.8|9267.8|9273.1|9268.1|9273.7|9268.7|9271.8|9266.8|44
1616775600000|2021-03-26 16:20:00|9273|9268|9276.5|9271.5|9276.5|9271.5|9272.8|9267.8|270
1616775900000|2021-03-26 16:25:00|9276|9271|9274.7|9269.7|9276|9271|9274.5|9269.5|85
1616776200000|2021-03-26 16:30:00|9274.5|9269.5|9276|9271|9276.5|9271.5|9274|9269|108
1616776500000|2021-03-26 16:35:00|9275.7|9270.7|9273|9268|9275.7|9270.7|9273|9268|45
1616776800000|2021-03-26 16:40:00|9272.8|9267.8|9274.5|9269.5|9274.5|9269.5|9272.5|9267.5|21
1616777100000|2021-03-26 16:45:00|9274.3|9269.3|9274|9269|9277.5|9272.5|9274|9269|34
1616777400000|2021-03-26 16:50:00|9273.8|9268.8|9274|9269|9274.5|9269.5|9273|9268|16
1616777700000|2021-03-26 16:55:00|9273.8|9268.8|9274|9269|9275|9270|9273.5|9268.5|24
1616778000000|2021-03-26 17:00:00|9273.8|9268.8|9274.5|9269.5|9275.7|9270.7|9273.8|9268.8|21
1616778300000|2021-03-26 17:05:00|9274.1|9269.1|9274|9269|9274.5|9269.5|9273.5|9268.5|15
1616778600000|2021-03-26 17:10:00|9274.2|9269.2|9272.5|9267.5|9274.2|9269.2|9272.5|9267.5|20
1616778900000|2021-03-26 17:15:00|9272.8|9267.8|9273|9268|9273.5|9268.5|9272.5|9267.5|17
1616779200000|2021-03-26 17:20:00|9273.2|9268.2|9275|9270|9275.2|9270.2|9273|9268|9
1616779500000|2021-03-26 17:25:00|9275.2|9270.2|9276|9271|9276|9271|9274.5|9269.5|63
1616779800000|2021-03-26 17:30:00|9276.2|9271.2|9278.2|9273.2|9278.5|9273.5|9276|9271|68
1616780100000|2021-03-26 17:35:00|9278|9273|9277|9272|9278.7|9273.7|9277|9272|75
1616780400000|2021-03-26 17:40:00|9276.8|9271.8|9277.2|9272.2|9277.5|9272.5|9276|9271|91
1616780700000|2021-03-26 17:45:00|9277|9272|9281.5|9276.5|9282|9277|9276.5|9271.5|215
1616781000000|2021-03-26 17:50:00|9281.7|9276.7|9281|9276|9281.7|9276.7|9279.5|9274.5|162
1616781300000|2021-03-26 17:55:00|9280.8|9275.8|9280.5|9275.5|9282.5|9277.5|9280|9275|57
1616781600000|2021-03-26 18:00:00|9280|9275|9280|9275|9281|9276|9278.8|9273.8|57
1616781900000|2021-03-26 18:05:00|9279.7|9274.7|9283.2|9278.2|9284|9279|9279.5|9274.5|24
1616782200000|2021-03-26 18:10:00|9283|9278|9284|9279|9284.2|9279.2|9282.5|9277.5|80
1616782500000|2021-03-26 18:15:00|9284.4|9279.4|9284|9279|9285.4|9280.4|9283.5|9278.5|29
1616782800000|2021-03-26 18:20:00|9284.2|9279.2|9283.2|9278.2|9284.5|9279.5|9282.5|9277.5|18
1616783100000|2021-03-26 18:25:00|9283.4|9278.4|9281.5|9276.5|9283.5|9278.5|9281.5|9276.5|91
1616783400000|2021-03-26 18:30:00|9281.7|9276.7|9282.5|9277.5|9282.7|9277.7|9281.5|9276.5|26
1616783700000|2021-03-26 18:35:00|9282.3|9277.3|9282|9277|9282.7|9277.7|9281.2|9276.2|9
1616784000000|2021-03-26 18:40:00|9281.8|9276.8|9281|9276|9282|9277|9281|9276|19
1616784300000|2021-03-26 18:45:00|9281.2|9276.2|9283|9278|9283|9278|9281|9276|24
1616784600000|2021-03-26 18:50:00|9282.7|9277.7|9279.8|9274.8|9282.7|9277.7|9279.2|9274.2|15
1616784900000|2021-03-26 18:55:00|9279.7|9274.7|9280.5|9275.5|9280.7|9275.7|9279|9274|159
1616785200000|2021-03-26 19:00:00|9281|9276|9280.2|9275.2|9281.2|9276.2|9279.5|9274.5|80
1616785500000|2021-03-26 19:05:00|9280.5|9275.5|9279.5|9274.5|9280.5|9275.5|9279|9274|12
1616785800000|2021-03-26 19:10:00|9279|9274|9276.5|9271.5|9279.5|9274.5|9276.5|9271.5|323
1616786100000|2021-03-26 19:15:00|9276|9271|9275.1|9270.1|9276.5|9271.5|9275|9270|35
1616786400000|2021-03-26 19:20:00|9275|9270|9276.3|9271.3|9276.8|9271.8|9274.3|9269.3|192
1616786700000|2021-03-26 19:25:00|9276.5|9271.5|9275|9270|9276.7|9271.7|9274.6|9269.6|57
1616787000000|2021-03-26 19:30:00|9274.8|9269.8|9275.5|9270.5|9275.5|9270.5|9274.5|9269.5|19
1616787300000|2021-03-26 19:35:00|9275.7|9270.7|9275.5|9270.5|9276.5|9271.5|9275.5|9270.5|36
1616787600000|2021-03-26 19:40:00|9276|9271|9276|9271|9276|9271|9275|9270|21
1616787900000|2021-03-26 19:45:00|9276.2|9271.2|9276|9271|9277|9272|9275.5|9270.5|93
1616788200000|2021-03-26 19:50:00|9275.6|9270.6|9275.5|9270.5|9276|9271|9275.5|9270.5|27
1616788500000|2021-03-26 19:55:00|9275.7|9270.7|9273|9268|9275.7|9270.7|9272.5|9267.5|81
1616788800000|2021-03-26 20:00:00|9273.2|9268.2|9273.5|9268.5|9273.7|9268.7|9272.5|9267.5|57
1616789100000|2021-03-26 20:05:00|9273.1|9268.1|9272.5|9267.5|9273.5|9268.5|9272.1|9267.1|11
1616789400000|2021-03-26 20:10:00|9272.3|9267.3|9272.8|9267.8|9273|9268|9272|9267|30
1616789700000|2021-03-26 20:15:00|9273|9268|9273.5|9268.5|9273.5|9268.5|9272.5|9267.5|27
1616790000000|2021-03-26 20:20:00|9273.6|9268.6|9274.5|9269.5|9274.5|9269.5|9273.5|9268.5|50
1616790300000|2021-03-26 20:25:00|9274.8|9269.8|9275.5|9270.5|9276|9271|9274.5|9269.5|76
1616790600000|2021-03-26 20:30:00|9275.8|9270.8|9275.5|9270.5|9276|9271|9275|9270|33
1616790900000|2021-03-26 20:35:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275.3|9270.3|10
1616791200000|2021-03-26 20:40:00|9276|9271|9276.1|9271.1|9276.1|9271.1|9275.5|9270.5|15
1616791500000|2021-03-26 20:45:00|9275.8|9270.8|9274.8|9269.8|9275.8|9270.8|9274.1|9269.1|32
1616791800000|2021-03-26 20:50:00|9275.1|9270.1|9275.1|9270.1|9275.6|9270.6|9274.8|9269.8|9
1616792100000|2021-03-26 20:55:00|9275.3|9270.3|9282.1|9273.1|9282.1|9274.1|9273.8|9268.8|9
1616976000000|2021-03-29 00:00:00|9281.7|9276.7|9281.4|9276.4|9282.2|9277.2|9281|9276|69
1616976300000|2021-03-29 00:05:00|9281.2|9276.2|9281.9|9276.9|9281.9|9276.9|9281.2|9276.2|51
1616976600000|2021-03-29 00:10:00|9282|9277|9281.9|9276.9|9282.4|9277.4|9281.4|9276.4|38
1616976900000|2021-03-29 00:15:00|9282.4|9277.4|9281.4|9276.4|9282.9|9277.9|9281.4|9276.4|82
1616977200000|2021-03-29 00:20:00|9281.7|9276.7|9280.7|9275.7|9281.9|9276.9|9279.4|9274.4|96
1616977500000|2021-03-29 00:25:00|9280.9|9275.9|9281.4|9276.4|9281.4|9276.4|9280.2|9275.2|9
1616977800000|2021-03-29 00:30:00|9281.9|9276.9|9282.2|9277.2|9282.4|9277.4|9281.2|9276.2|10
1616978100000|2021-03-29 00:35:00|9281.9|9276.9|9283.7|9278.7|9283.9|9278.9|9281.4|9276.4|27
1616978400000|2021-03-29 00:40:00|9283.9|9278.9|9285.9|9280.9|9285.9|9280.9|9283.4|9278.4|252
1616978700000|2021-03-29 00:45:00|9285.7|9280.7|9285.9|9280.9|9286.9|9281.9|9285.4|9280.4|73
1616979000000|2021-03-29 00:50:00|9286.4|9281.4|9287.9|9282.9|9288.4|9283.4|9286.4|9281.4|262
1616979300000|2021-03-29 00:55:00|9287.4|9282.4|9287.9|9282.9|9288.4|9283.4|9285.9|9280.9|487
1616979600000|2021-03-29 01:00:00|9287.5|9282.5|9286.9|9281.9|9288.4|9283.4|9286.4|9281.4|192
1616979900000|2021-03-29 01:05:00|9286.7|9281.7|9287.9|9282.9|9288.4|9283.4|9286.4|9281.4|58
1616980200000|2021-03-29 01:10:00|9287.7|9282.7|9289.2|9284.2|9289.4|9284.4|9287.2|9282.2|62
1616980500000|2021-03-29 01:15:00|9289.4|9284.4|9291.9|9286.9|9291.9|9286.9|9289.2|9284.2|173
1616980800000|2021-03-29 01:20:00|9291.7|9286.7|9291.9|9286.9|9291.9|9286.9|9290.7|9285.7|62
1616981100000|2021-03-29 01:25:00|9291.4|9286.4|9288.7|9283.7|9291.9|9286.9|9288.4|9283.4|107
1616981400000|2021-03-29 01:30:00|9288.4|9283.4|9287.4|9282.4|9288.9|9283.9|9287.4|9282.4|83
1616981700000|2021-03-29 01:35:00|9287.2|9282.2|9286.4|9281.4|9287.4|9282.4|9284.9|9279.9|104
1616982000000|2021-03-29 01:40:00|9286.7|9281.7|9283.7|9278.7|9286.9|9281.9|9283.4|9278.4|71
1616982300000|2021-03-29 01:45:00|9283.5|9278.5|9282|9277|9284.9|9279.9|9282|9277|89
1616982600000|2021-03-29 01:50:00|9282.3|9277.3|9284|9279|9284|9279|9281.5|9276.5|80
1616982900000|2021-03-29 01:55:00|9283.8|9278.8|9283|9278|9284|9279|9282.5|9277.5|50
1616983200000|2021-03-29 02:00:00|9283.2|9278.2|9283.3|9278.3|9284.5|9279.5|9283|9278|37
1616983500000|2021-03-29 02:05:00|9283.1|9278.1|9280.5|9275.5|9283.9|9278.9|9280.3|9275.3|35
1616983800000|2021-03-29 02:10:00|9280.3|9275.3|9279.5|9274.5|9280.5|9275.5|9279.5|9274.5|63
1616984100000|2021-03-29 02:15:00|9279.1|9274.1|9281|9276|9281|9276|9279|9274|28
1616984400000|2021-03-29 02:20:00|9280.8|9275.8|9280.7|9275.7|9281.4|9276.4|9280|9275|68
1616984700000|2021-03-29 02:25:00|9280.9|9275.9|9279.3|9274.3|9280.9|9275.9|9279|9274|105
1616985000000|2021-03-29 02:30:00|9279.1|9274.1|9278.7|9273.7|9279.1|9274.1|9277.5|9272.5|52
1616985300000|2021-03-29 02:35:00|9278.9|9273.9|9279.5|9274.5|9279.9|9274.9|9278.5|9273.5|86
1616985600000|2021-03-29 02:40:00|9279.7|9274.7|9279.2|9274.2|9279.7|9274.7|9278.7|9273.7|29
1616985900000|2021-03-29 02:45:00|9279.4|9274.4|9280.9|9275.9|9281.4|9276.4|9278.9|9273.9|15
1616986200000|2021-03-29 02:50:00|9281|9276|9281.7|9276.7|9281.9|9276.9|9280.5|9275.5|41
1616986500000|2021-03-29 02:55:00|9281.9|9276.9|9278.2|9273.2|9281.9|9276.9|9277.9|9272.9|144
1616986800000|2021-03-29 03:00:00|9278.4|9273.4|9279.7|9274.7|9279.9|9274.9|9278.2|9273.2|6
1616987100000|2021-03-29 03:05:00|9279.9|9274.9|9280.2|9275.2|9280.9|9275.9|9279.7|9274.7|54
1616987400000|2021-03-29 03:10:00|9280|9275|9281.9|9276.9|9282.4|9277.4|9279.9|9274.9|99
1616987700000|2021-03-29 03:15:00|9281.4|9276.4|9281.2|9276.2|9281.7|9276.7|9279.9|9274.9|8
1616988000000|2021-03-29 03:20:00|9281|9276|9282.2|9277.2|9282.2|9277.2|9280.9|9275.9|4
1616988300000|2021-03-29 03:25:00|9282|9277|9281.5|9276.5|9282.7|9277.7|9281.4|9276.4|33
1616988600000|2021-03-29 03:30:00|9281.4|9276.4|9283.2|9278.2|9283.4|9278.4|9281.4|9276.4|33
1616988900000|2021-03-29 03:35:00|9282.9|9277.9|9282.4|9277.4|9283.7|9278.7|9282.2|9277.2|6
1616989200000|2021-03-29 03:40:00|9282.2|9277.2|9281.9|9276.9|9282.4|9277.4|9281.4|9276.4|76
1616989500000|2021-03-29 03:45:00|9282.2|9277.2|9282.2|9277.2|9282.4|9277.4|9281.9|9276.9|7
1616989800000|2021-03-29 03:50:00|9282|9277|9281.7|9276.7|9282.4|9277.4|9280.5|9275.5|13
1616990100000|2021-03-29 03:55:00|9281.5|9276.5|9281.9|9276.9|9282.2|9277.2|9281.4|9276.4|14
1616990400000|2021-03-29 04:00:00|9282.2|9277.2|9281.9|9276.9|9282.2|9277.2|9281|9276|11
1616990700000|2021-03-29 04:05:00|9282.2|9277.2|9282.9|9277.9|9283.4|9278.4|9282|9277|12
1616991000000|2021-03-29 04:10:00|9283.2|9278.2|9283.7|9278.7|9283.9|9278.9|9282.5|9277.5|2
1616991300000|2021-03-29 04:15:00|9283.9|9278.9|9283.7|9278.7|9284.4|9279.4|9283.5|9278.5|10
1616991600000|2021-03-29 04:20:00|9283.9|9278.9|9283.9|9278.9|9284.4|9279.4|9283|9278|10
1616991900000|2021-03-29 04:25:00|9283.7|9278.7|9283.9|9278.9|9284.2|9279.2|9283.2|9278.2|8
1616992200000|2021-03-29 04:30:00|9284.2|9279.2|9285.4|9280.4|9285.7|9280.7|9284.2|9279.2|33
1616992500000|2021-03-29 04:35:00|9285.7|9280.7|9285.4|9280.4|9285.9|9280.9|9285.4|9280.4|9
1616992800000|2021-03-29 04:40:00|9285.7|9280.7|9286.4|9281.4|9286.4|9281.4|9285.4|9280.4|23
1616993100000|2021-03-29 04:45:00|9286.7|9281.7|9286.2|9281.2|9286.9|9281.9|9285.9|9280.9|32
1616993400000|2021-03-29 04:50:00|9286.4|9281.4|9287.2|9282.2|9287.7|9282.7|9286.2|9281.2|25
1616993700000|2021-03-29 04:55:00|9287|9282|9288.4|9283.4|9288.4|9283.4|9286.9|9281.9|238
1616994000000|2021-03-29 05:00:00|9288|9283|9288.4|9283.4|9288.4|9283.4|9287.9|9282.9|64
1616994300000|2021-03-29 05:05:00|9288.2|9283.2|9289.4|9284.4|9289.9|9284.9|9288.2|9283.2|73
1616994600000|2021-03-29 05:10:00|9289.2|9284.2|9287.4|9282.4|9289.6|9284.6|9286.9|9281.9|230
1616994900000|2021-03-29 05:15:00|9286.9|9281.9|9288.4|9283.4|9288.4|9283.4|9286.7|9281.7|82
1616995200000|2021-03-29 05:20:00|9288.2|9283.2|9288.4|9283.4|9288.9|9283.9|9287.7|9282.7|5
1616995500000|2021-03-29 05:25:00|9288.7|9283.7|9287.9|9282.9|9288.9|9283.9|9287.9|9282.9|14
1616995800000|2021-03-29 05:30:00|9287.5|9282.5|9287.9|9282.9|9287.9|9282.9|9286.9|9281.9|17
1616996100000|2021-03-29 05:35:00|9287.7|9282.7|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|43
1616996400000|2021-03-29 05:40:00|9289.7|9284.7|9288.7|9283.7|9290.2|9285.2|9288.7|9283.7|16
1616996700000|2021-03-29 05:45:00|9288.9|9283.9|9289.9|9284.9|9290.1|9285.1|9288.9|9283.9|8
1616997000000|2021-03-29 05:50:00|9289.7|9284.7|9290.4|9285.4|9290.9|9285.9|9289.4|9284.4|214
1616997300000|2021-03-29 05:55:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.4|9284.4|30
1616997600000|2021-03-29 06:00:00|9290.2|9285.2|9290.2|9285.2|9291.4|9286.4|9288.9|9283.9|106
1616997900000|2021-03-29 06:05:00|9290.4|9285.4|9289.4|9284.4|9291.4|9286.4|9287.9|9282.9|38
1616998200000|2021-03-29 06:10:00|9289.7|9284.7|9290.2|9285.2|9292.7|9287.7|9289.4|9284.4|134
1616998500000|2021-03-29 06:15:00|9289.9|9284.9|9286.4|9281.4|9290.4|9285.4|9285.9|9280.9|61
1616998800000|2021-03-29 06:20:00|9286.2|9281.2|9287.8|9282.8|9288.4|9283.4|9285.7|9280.7|20
1616999100000|2021-03-29 06:25:00|9287.9|9282.9|9288.2|9283.2|9288.4|9283.4|9286.2|9281.2|39
1616999400000|2021-03-29 06:30:00|9287.9|9282.9|9288.4|9283.4|9289.9|9284.9|9287|9282|25
1616999700000|2021-03-29 06:35:00|9288.7|9283.7|9286.9|9281.9|9290.2|9285.2|9286.9|9281.9|17
1617000000000|2021-03-29 06:40:00|9287.2|9282.2|9288.4|9283.4|9289.9|9284.9|9286.7|9281.7|29
1617000300000|2021-03-29 06:45:00|9288.9|9283.9|9288.2|9283.2|9289.2|9284.2|9286.9|9281.9|52
1617000600000|2021-03-29 06:50:00|9288.4|9283.4|9286|9281|9288.4|9283.4|9285.2|9280.2|60
1617000900000|2021-03-29 06:55:00|9285.9|9280.9|9287.2|9282.2|9287.9|9282.9|9284.5|9279.5|64
1617001200000|2021-03-29 07:00:00|9287|9282|9282.5|9277.5|9288.4|9283.4|9281.5|9276.5|314
1617001500000|2021-03-29 07:05:00|9282.7|9277.7|9282.2|9277.2|9282.7|9277.7|9280.5|9275.5|193
1617001800000|2021-03-29 07:10:00|9282|9277|9281.5|9276.5|9282.2|9277.2|9279.3|9274.3|72
1617002100000|2021-03-29 07:15:00|9281.1|9276.1|9285.4|9280.4|9285.4|9280.4|9281|9276|132
1617002400000|2021-03-29 07:20:00|9285.2|9280.2|9283.5|9278.5|9285.4|9280.4|9282.7|9277.7|39
1617002700000|2021-03-29 07:25:00|9283.3|9278.3|9278.8|9273.8|9283.4|9278.4|9278.6|9273.6|208
1617003000000|2021-03-29 07:30:00|9279|9274|9279.7|9274.7|9280.5|9275.5|9278|9273|265
1617003300000|2021-03-29 07:35:00|9279.5|9274.5|9277.5|9272.5|9280.4|9275.4|9277.5|9272.5|42
1617003600000|2021-03-29 07:40:00|9277.7|9272.7|9279.5|9274.5|9279.9|9274.9|9277.5|9272.5|25
1617003900000|2021-03-29 07:45:00|9279.7|9274.7|9279.5|9274.5|9280.5|9275.5|9278.5|9273.5|114
1617004200000|2021-03-29 07:50:00|9279.3|9274.3|9277|9272|9279.5|9274.5|9276.5|9271.5|97
1617004500000|2021-03-29 07:55:00|9276.5|9271.5|9280.9|9275.9|9280.9|9275.9|9276|9271|60
1617004800000|2021-03-29 08:00:00|9281|9276|9281.2|9276.2|9284.4|9279.4|9280.5|9275.5|110
1617005100000|2021-03-29 08:05:00|9281.3|9276.3|9281|9276|9283.4|9278.4|9280.5|9275.5|42
1617005400000|2021-03-29 08:10:00|9281.4|9276.4|9285.9|9280.9|9285.9|9280.9|9281.4|9276.4|66
1617005700000|2021-03-29 08:15:00|9285.7|9280.7|9292|9287|9293.2|9288.2|9284.7|9279.7|111
1617006000000|2021-03-29 08:20:00|9291.8|9286.8|9290.4|9285.4|9294.9|9289.9|9290|9285|127
1617006300000|2021-03-29 08:25:00|9290.7|9285.7|9285.7|9280.7|9290.7|9285.7|9285.4|9280.4|79
1617006600000|2021-03-29 08:30:00|9285.9|9280.9|9286.5|9281.5|9287.2|9282.2|9283.9|9278.9|111
1617006900000|2021-03-29 08:35:00|9286.3|9281.3|9285.5|9280.5|9287.4|9282.4|9283.7|9278.7|66
1617007200000|2021-03-29 08:40:00|9285.4|9280.4|9288.4|9283.4|9288.4|9283.4|9284.5|9279.5|48
1617007500000|2021-03-29 08:45:00|9288.2|9283.2|9290.4|9285.4|9291.4|9286.4|9287.5|9282.5|75
1617007800000|2021-03-29 08:50:00|9290.2|9285.2|9289.5|9284.5|9290.7|9285.7|9288.5|9283.5|28
1617008100000|2021-03-29 08:55:00|9289.3|9284.3|9290.2|9285.2|9291.5|9286.5|9289.3|9284.3|22
1617008400000|2021-03-29 09:00:00|9290|9285|9287|9282|9290.7|9285.7|9287|9282|27
1617008700000|2021-03-29 09:05:00|9286.8|9281.8|9288.9|9283.9|9289.9|9284.9|9286.3|9281.3|24
1617009000000|2021-03-29 09:10:00|9289|9284|9286.5|9281.5|9289|9284|9286|9281|26
1617009300000|2021-03-29 09:15:00|9286.7|9281.7|9285.9|9280.9|9286.9|9281.9|9284.8|9279.8|9
1617009600000|2021-03-29 09:20:00|9285.7|9280.7|9284.5|9279.5|9285.7|9280.7|9283.3|9278.3|19
1617009900000|2021-03-29 09:25:00|9284.7|9279.7|9285.2|9280.2|9285.9|9280.9|9283.8|9278.8|22
1617010200000|2021-03-29 09:30:00|9285.4|9280.4|9283.4|9278.4|9285.7|9280.7|9282.5|9277.5|31
1617010500000|2021-03-29 09:35:00|9283.2|9278.2|9283.3|9278.3|9285.2|9280.2|9283.2|9278.2|21
1617010800000|2021-03-29 09:40:00|9283.5|9278.5|9280.5|9275.5|9283.5|9278.5|9279.9|9274.9|25
1617011100000|2021-03-29 09:45:00|9280.7|9275.7|9280|9275|9282.4|9277.4|9280|9275|23
1617011400000|2021-03-29 09:50:00|9280.2|9275.2|9282.3|9277.3|9282.5|9277.5|9279.5|9274.5|40
1617011700000|2021-03-29 09:55:00|9282.5|9277.5|9283.2|9278.2|9283.5|9278.5|9280.8|9275.8|40
1617012000000|2021-03-29 10:00:00|9283|9278|9285.2|9280.2|9285.4|9280.4|9282.5|9277.5|63
1617012300000|2021-03-29 10:05:00|9285|9280|9284.2|9279.2|9285.5|9280.5|9284|9279|20
1617012600000|2021-03-29 10:10:00|9284.4|9279.4|9282.8|9277.8|9284.4|9279.4|9281.5|9276.5|14
1617012900000|2021-03-29 10:15:00|9283|9278|9281.4|9276.4|9283.4|9278.4|9280|9275|136
1617013200000|2021-03-29 10:20:00|9281|9276|9280.5|9275.5|9281.4|9276.4|9279|9274|69
1617013500000|2021-03-29 10:25:00|9280.3|9275.3|9282|9277|9283|9278|9280.3|9275.3|50
1617013800000|2021-03-29 10:30:00|9282.2|9277.2|9284.4|9279.4|9285|9280|9282.2|9277.2|13
1617014100000|2021-03-29 10:35:00|9284.5|9279.5|9284.4|9279.4|9284.7|9279.7|9282|9277|59
1617014400000|2021-03-29 10:40:00|9284.7|9279.7|9284|9279|9284.9|9279.9|9283|9278|10
1617014700000|2021-03-29 10:45:00|9284.2|9279.2|9283.9|9278.9|9286.2|9281.2|9283.5|9278.5|49
1617015000000|2021-03-29 10:50:00|9283.7|9278.7|9283.5|9278.5|9284.2|9279.2|9282.5|9277.5|23
1617015300000|2021-03-29 10:55:00|9283.3|9278.3|9284.4|9279.4|9284.4|9279.4|9282.2|9277.2|9
1617015600000|2021-03-29 11:00:00|9284.2|9279.2|9285.7|9280.7|9286.9|9281.9|9284.2|9279.2|38
1617015900000|2021-03-29 11:05:00|9285.5|9280.5|9288.5|9283.5|9288.9|9283.9|9285.3|9280.3|22
1617016200000|2021-03-29 11:10:00|9288.7|9283.7|9287|9282|9288.7|9283.7|9286.5|9281.5|17
1617016500000|2021-03-29 11:15:00|9286.8|9281.8|9287.4|9282.4|9287.4|9282.4|9285|9280|21
1617016800000|2021-03-29 11:20:00|9287.6|9282.6|9285.5|9280.5|9287.9|9282.9|9285.3|9280.3|10
1617017100000|2021-03-29 11:25:00|9285.4|9280.4|9284.4|9279.4|9285.4|9280.4|9282.5|9277.5|41
1617017400000|2021-03-29 11:30:00|9284.6|9279.6|9282.9|9277.9|9284.9|9279.9|9282.4|9277.4|21
1617017700000|2021-03-29 11:35:00|9282.7|9277.7|9282.2|9277.2|9283.4|9278.4|9282|9277|18
1617018000000|2021-03-29 11:40:00|9282|9277|9282.2|9277.2|9282.4|9277.4|9281.4|9276.4|9
1617018300000|2021-03-29 11:45:00|9282|9277|9281.4|9276.4|9283.9|9278.9|9281|9276|31
1617018600000|2021-03-29 11:50:00|9281.5|9276.5|9278.9|9273.9|9281.7|9276.7|9278.5|9273.5|43
1617018900000|2021-03-29 11:55:00|9278.7|9273.7|9280.2|9275.2|9281.2|9276.2|9278.5|9273.5|58
1617019200000|2021-03-29 12:00:00|9280|9275|9280.4|9275.4|9281.4|9276.4|9279.9|9274.9|28
1617019500000|2021-03-29 12:05:00|9280.2|9275.2|9280.4|9275.4|9282.6|9277.6|9279.9|9274.9|21
1617019800000|2021-03-29 12:10:00|9280.6|9275.6|9278.2|9273.2|9281.9|9276.9|9276.9|9271.9|58
1617020100000|2021-03-29 12:15:00|9278|9273|9279.5|9274.5|9279.7|9274.7|9277|9272|35
1617020400000|2021-03-29 12:20:00|9279.4|9274.4|9277.4|9272.4|9279.4|9274.4|9277|9272|38
1617020700000|2021-03-29 12:25:00|9277.2|9272.2|9279.2|9274.2|9279.4|9274.4|9275.4|9270.4|71
1617021000000|2021-03-29 12:30:00|9278.9|9273.9|9280.7|9275.7|9281.9|9276.9|9278.9|9273.9|38
1617021300000|2021-03-29 12:35:00|9280.4|9275.4|9281.5|9276.5|9282.4|9277.4|9279.7|9274.7|116
1617021600000|2021-03-29 12:40:00|9281.4|9276.4|9280.4|9275.4|9282.9|9277.9|9279.9|9274.9|46
1617021900000|2021-03-29 12:45:00|9280.6|9275.6|9283.4|9278.4|9283.4|9278.4|9280.4|9275.4|64
1617022200000|2021-03-29 12:50:00|9283.2|9278.2|9282.4|9277.4|9283.9|9278.9|9281.5|9276.5|13
1617022500000|2021-03-29 12:55:00|9282.2|9277.2|9280.4|9275.4|9282.9|9277.9|9279.9|9274.9|37
1617022800000|2021-03-29 13:00:00|9280.2|9275.2|9280.4|9275.4|9281.7|9276.7|9278.4|9273.4|53
1617023100000|2021-03-29 13:05:00|9279.9|9274.9|9280.4|9275.4|9282.9|9277.9|9279.4|9274.4|34
1617023400000|2021-03-29 13:10:00|9280.2|9275.2|9279.9|9274.9|9282.9|9277.9|9279.4|9274.4|35
1617023700000|2021-03-29 13:15:00|9279.7|9274.7|9278.2|9273.2|9280.4|9275.4|9277.7|9272.7|66
1617024000000|2021-03-29 13:20:00|9278.4|9273.4|9278.2|9273.2|9279.1|9274.1|9277.4|9272.4|18
1617024300000|2021-03-29 13:25:00|9278|9273|9278.4|9273.4|9279.9|9274.9|9277.4|9272.4|11
1617024600000|2021-03-29 13:30:00|9278.2|9273.2|9278.2|9273.2|9278.9|9273.9|9274.5|9269.5|388
1617024900000|2021-03-29 13:35:00|9278|9273|9281.9|9276.9|9282.4|9277.4|9277.1|9272.1|67
1617025200000|2021-03-29 13:40:00|9282.1|9277.1|9283.4|9278.4|9284.4|9279.4|9282|9277|92
1617025500000|2021-03-29 13:45:00|9283.7|9278.7|9283.4|9278.4|9284.9|9279.9|9281.7|9276.7|55
1617025800000|2021-03-29 13:50:00|9283.6|9278.6|9286.7|9281.7|9287.7|9282.7|9283.4|9278.4|74
1617026100000|2021-03-29 13:55:00|9286.9|9281.9|9286.6|9281.6|9289.1|9284.1|9286.6|9281.6|67
1617026400000|2021-03-29 14:00:00|9286.7|9281.7|9287.4|9282.4|9289.4|9284.4|9286.7|9281.7|58
1617026700000|2021-03-29 14:05:00|9287.6|9282.6|9285.7|9280.7|9289.4|9284.4|9284.4|9279.4|88
1617027000000|2021-03-29 14:10:00|9285.9|9280.9|9285.9|9280.9|9287.9|9282.9|9284.7|9279.7|82
1617027300000|2021-03-29 14:15:00|9286.2|9281.2|9287.7|9282.7|9288.4|9283.4|9286|9281|58
1617027600000|2021-03-29 14:20:00|9287.9|9282.9|9286.2|9281.2|9288.7|9283.7|9285.7|9280.7|34
1617027900000|2021-03-29 14:25:00|9286|9281|9287.6|9282.6|9287.9|9282.9|9285|9280|77
1617028200000|2021-03-29 14:30:00|9287.7|9282.7|9287.4|9282.4|9288.4|9283.4|9286.4|9281.4|21
1617028500000|2021-03-29 14:35:00|9287.6|9282.6|9284|9279|9288.4|9283.4|9281.9|9276.9|72
1617028800000|2021-03-29 14:40:00|9283.9|9278.9|9283.9|9278.9|9285.7|9280.7|9282.2|9277.2|76
1617029100000|2021-03-29 14:45:00|9283.7|9278.7|9287.9|9282.9|9288.2|9283.2|9283|9278|82
1617029400000|2021-03-29 14:50:00|9288.1|9283.1|9294.4|9289.4|9294.4|9289.4|9287.9|9282.9|145
1617029700000|2021-03-29 14:55:00|9294.9|9289.9|9297.4|9292.4|9298.2|9293.2|9294.9|9289.9|270
1617030000000|2021-03-29 15:00:00|9297.2|9292.2|9298.9|9293.9|9299.4|9294.4|9294.7|9289.7|160
1617030300000|2021-03-29 15:05:00|9299.2|9294.2|9298.4|9293.4|9299.9|9294.9|9297.4|9292.4|59
1617030600000|2021-03-29 15:10:00|9298.1|9293.1|9297.4|9292.4|9299.9|9294.9|9296.4|9291.4|55
1617030900000|2021-03-29 15:15:00|9297.7|9292.7|9294.9|9289.9|9297.9|9292.9|9294.9|9289.9|52
1617031200000|2021-03-29 15:20:00|9294.7|9289.7|9296.9|9291.9|9296.9|9291.9|9294.4|9289.4|104
1617031500000|2021-03-29 15:25:00|9296.7|9291.7|9292.5|9287.5|9296.7|9291.7|9292.5|9287.5|100
1617031800000|2021-03-29 15:30:00|9292.7|9287.7|9289.4|9284.4|9293.4|9288.4|9288|9283|201
1617032100000|2021-03-29 15:35:00|9289.6|9284.6|9287.4|9282.4|9289.9|9284.9|9286.9|9281.9|105
1617032400000|2021-03-29 15:40:00|9287|9282|9284.2|9279.2|9287.4|9282.4|9284|9279|102
1617032700000|2021-03-29 15:45:00|9284.4|9279.4|9285.4|9280.4|9285.9|9280.9|9283.4|9278.4|78
1617033000000|2021-03-29 15:50:00|9285.2|9280.2|9283.4|9278.4|9285.7|9280.7|9282.9|9277.9|53
1617033300000|2021-03-29 15:55:00|9283.7|9278.7|9286.4|9281.4|9286.4|9281.4|9282.9|9277.9|31
1617033600000|2021-03-29 16:00:00|9286.2|9281.2|9284.9|9279.9|9286.9|9281.9|9284.2|9279.2|39
1617033900000|2021-03-29 16:05:00|9285.2|9280.2|9285.4|9280.4|9286.2|9281.2|9284.9|9279.9|12
1617034200000|2021-03-29 16:10:00|9285.2|9280.2|9286.7|9281.7|9286.9|9281.9|9284.5|9279.5|28
1617034500000|2021-03-29 16:15:00|9286.9|9281.9|9288.4|9283.4|9288.4|9283.4|9286.5|9281.5|29
1617034800000|2021-03-29 16:20:00|9288.2|9283.2|9288.9|9283.9|9288.9|9283.9|9287.5|9282.5|17
1617035100000|2021-03-29 16:25:00|9288.7|9283.7|9287.4|9282.4|9289.4|9284.4|9287.4|9282.4|27
1617035400000|2021-03-29 16:30:00|9287.6|9282.6|9287.9|9282.9|9289.1|9284.1|9287.4|9282.4|11
1617035700000|2021-03-29 16:35:00|9287.7|9282.7|9287.9|9282.9|9289.4|9284.4|9287.4|9282.4|7
1617036000000|2021-03-29 16:40:00|9288.1|9283.1|9288.4|9283.4|9288.9|9283.9|9286.9|9281.9|27
1617036300000|2021-03-29 16:45:00|9288.2|9283.2|9289.9|9284.9|9289.9|9284.9|9287.9|9282.9|23
1617036600000|2021-03-29 16:50:00|9289.7|9284.7|9288.9|9283.9|9289.7|9284.7|9288.9|9283.9|22
1617036900000|2021-03-29 16:55:00|9288.7|9283.7|9289.4|9284.4|9289.6|9284.6|9287.5|9282.5|9
1617037200000|2021-03-29 17:00:00|9289|9284|9287.9|9282.9|9289.4|9284.4|9286.4|9281.4|34
1617037500000|2021-03-29 17:05:00|9288.2|9283.2|9289.9|9284.9|9290.2|9285.2|9287.5|9282.5|38
1617037800000|2021-03-29 17:10:00|9289.7|9284.7|9290.9|9285.9|9290.9|9285.9|9289.2|9284.2|15
1617038100000|2021-03-29 17:15:00|9290.5|9285.5|9289.2|9284.2|9290.7|9285.7|9288|9283|36
1617038400000|2021-03-29 17:20:00|9289|9284|9289.4|9284.4|9289.9|9284.9|9288.4|9283.4|4
1617038700000|2021-03-29 17:25:00|9289.2|9284.2|9290.4|9285.4|9290.9|9285.9|9289.2|9284.2|91
1617039000000|2021-03-29 17:30:00|9290.7|9285.7|9287.9|9282.9|9291.4|9286.4|9287.9|9282.9|16
1617039300000|2021-03-29 17:35:00|9288.1|9283.1|9289.9|9284.9|9290.9|9285.9|9287.9|9282.9|48
1617039600000|2021-03-29 17:40:00|9289.7|9284.7|9289.7|9284.7|9290.4|9285.4|9289.4|9284.4|10
1617039900000|2021-03-29 17:45:00|9289.5|9284.5|9289.9|9284.9|9289.9|9284.9|9288.9|9283.9|34
1617040200000|2021-03-29 17:50:00|9290|9285|9291.4|9286.4|9291.4|9286.4|9290|9285|11
1617040500000|2021-03-29 17:55:00|9291.2|9286.2|9293.5|9288.5|9293.9|9288.9|9291|9286|39
1617040800000|2021-03-29 18:00:00|9293.4|9288.4|9293.9|9288.9|9294.4|9289.4|9293.1|9288.1|37
1617041100000|2021-03-29 18:05:00|9293.7|9288.7|9292.9|9287.9|9294.4|9289.4|9292.7|9287.7|32
1617041400000|2021-03-29 18:10:00|9293.1|9288.1|9291.4|9286.4|9293.4|9288.4|9291.2|9286.2|19
1617041700000|2021-03-29 18:15:00|9291.9|9286.9|9293.7|9288.7|9294.4|9289.4|9291.9|9286.9|23
1617042000000|2021-03-29 18:20:00|9293.9|9288.9|9295|9290|9295.4|9290.4|9293.2|9288.2|18
1617042300000|2021-03-29 18:25:00|9294.9|9289.9|9295.4|9290.4|9295.4|9290.4|9294.4|9289.4|30
1617042600000|2021-03-29 18:30:00|9295.8|9290.8|9296.4|9291.4|9296.9|9291.9|9295.5|9290.5|28
1617042900000|2021-03-29 18:35:00|9296.7|9291.7|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|67
1617043200000|2021-03-29 18:40:00|9297|9292|9296.9|9291.9|9297.4|9292.4|9295.4|9290.4|14
1617043500000|2021-03-29 18:45:00|9297.2|9292.2|9297.4|9292.4|9297.4|9292.4|9295.4|9290.4|23
1617043800000|2021-03-29 18:50:00|9297|9292|9297.4|9292.4|9297.9|9292.9|9296.5|9291.5|43
1617044100000|2021-03-29 18:55:00|9297.6|9292.6|9298.4|9293.4|9298.4|9293.4|9296.4|9291.4|183
1617044400000|2021-03-29 19:00:00|9298.2|9293.2|9294.9|9289.9|9298.4|9293.4|9294.4|9289.4|46
1617044700000|2021-03-29 19:05:00|9294.7|9289.7|9295|9290|9296.1|9291.1|9294.4|9289.4|34
1617045000000|2021-03-29 19:10:00|9294.9|9289.9|9294.4|9289.4|9295.9|9290.9|9293.7|9288.7|39
1617045300000|2021-03-29 19:15:00|9294.8|9289.8|9294.4|9289.4|9294.8|9289.8|9293.2|9288.2|25
1617045600000|2021-03-29 19:20:00|9294.2|9289.2|9294.7|9289.7|9295.4|9290.4|9294|9289|36
1617045900000|2021-03-29 19:25:00|9294.5|9289.5|9295.4|9290.4|9296.9|9291.9|9294.4|9289.4|55
1617046200000|2021-03-29 19:30:00|9295.2|9290.2|9295.4|9290.4|9295.9|9290.9|9295|9290|7
1617046500000|2021-03-29 19:35:00|9295.2|9290.2|9294.4|9289.4|9295.9|9290.9|9294|9289|44
1617046800000|2021-03-29 19:40:00|9294.2|9289.2|9295.4|9290.4|9295.4|9290.4|9293.4|9288.4|25
1617047100000|2021-03-29 19:45:00|9295.6|9290.6|9295.7|9290.7|9295.9|9290.9|9294.7|9289.7|34
1617047400000|2021-03-29 19:50:00|9295.9|9290.9|9296.4|9291.4|9296.6|9291.6|9295.4|9290.4|6
1617047700000|2021-03-29 19:55:00|9296.6|9291.6|9295|9290|9296.6|9291.6|9294.4|9289.4|24
1617048000000|2021-03-29 20:00:00|9294.9|9289.9|9296.9|9291.9|9297.4|9292.4|9294.9|9289.9|48
1617048300000|2021-03-29 20:05:00|9297.1|9292.1|9296.9|9291.9|9297.1|9292.1|9296.7|9291.7|17
1617048600000|2021-03-29 20:10:00|9297.1|9292.1|9296.9|9291.9|9297.4|9292.4|9296.4|9291.4|8
1617048900000|2021-03-29 20:15:00|9297.1|9292.1|9296.9|9291.9|9297.1|9292.1|9296.7|9291.7|11
1617049500000|2021-03-29 20:25:00|9296.7|9291.7|9296.4|9291.4|9296.9|9291.9|9296.4|9291.4|5
1617049800000|2021-03-29 20:30:00|9296.7|9291.7|9297.9|9292.9|9297.9|9292.9|9296.7|9291.7|15
1617050100000|2021-03-29 20:35:00|9298.1|9293.1|9297.9|9292.9|9298.1|9293.1|9297.9|9292.9|5
1617050400000|2021-03-29 20:40:00|9297.4|9292.4|9296.9|9291.9|9297.7|9292.7|9296.9|9291.9|4
1617050700000|2021-03-29 20:45:00|9296.7|9291.7|9297.9|9292.9|9297.9|9292.9|9296.4|9291.4|20
1617051000000|2021-03-29 20:50:00|9297.7|9292.7|9297.4|9292.4|9297.7|9292.7|9297|9292|4
1617051300000|2021-03-29 20:55:00|9297.6|9292.6|9297.1|9290.1|9298.1|9293.1|9295.6|9290.1|16
1617062400000|2021-03-30 00:00:00|9294.1|9289.1|9294.2|9289.2|9294.8|9289.8|9293.2|9288.2|20
1617062700000|2021-03-30 00:05:00|9293.9|9288.9|9293.7|9288.7|9293.9|9288.9|9291.5|9286.5|27
1617063000000|2021-03-30 00:10:00|9293.9|9288.9|9296.4|9291.4|9296.4|9291.4|9293.4|9288.4|28
1617063300000|2021-03-30 00:15:00|9296.6|9291.6|9293.4|9288.4|9297.2|9292.2|9293.4|9288.4|58
1617063600000|2021-03-30 00:20:00|9293.1|9288.1|9292.4|9287.4|9293.1|9288.1|9292|9287|16
1617063900000|2021-03-30 00:25:00|9292.6|9287.6|9294.4|9289.4|9295.1|9290.1|9292.6|9287.6|15
1617064200000|2021-03-30 00:30:00|9294.6|9289.6|9293.4|9288.4|9294.9|9289.9|9293|9288|8
1617064500000|2021-03-30 00:35:00|9293.2|9288.2|9293.2|9288.2|9293.4|9288.4|9292.4|9287.4|11
1617064800000|2021-03-30 00:40:00|9293.4|9288.4|9294.7|9289.7|9295.4|9290.4|9293.4|9288.4|12
1617065100000|2021-03-30 00:45:00|9294.9|9289.9|9295.7|9290.7|9295.9|9290.9|9293.9|9288.9|8
1617065400000|2021-03-30 00:50:00|9295.9|9290.9|9296.4|9291.4|9296.4|9291.4|9295.4|9290.4|11
1617065700000|2021-03-30 00:55:00|9296|9291|9293.7|9288.7|9296.4|9291.4|9293.4|9288.4|4
1617066000000|2021-03-30 01:00:00|9293.9|9288.9|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|18
1617066300000|2021-03-30 01:05:00|9293.9|9288.9|9294.9|9289.9|9295.4|9290.4|9293.9|9288.9|7
1617066600000|2021-03-30 01:10:00|9294.7|9289.7|9295.9|9290.9|9295.9|9290.9|9293.9|9288.9|16
1617066900000|2021-03-30 01:15:00|9296.1|9291.1|9296.9|9291.9|9296.9|9291.9|9295.4|9290.4|7
1617067200000|2021-03-30 01:20:00|9296.7|9291.7|9296.4|9291.4|9297.2|9292.2|9295.4|9290.4|17
1617067500000|2021-03-30 01:25:00|9296.6|9291.6|9296.9|9291.9|9297.9|9292.9|9296.4|9291.4|10
1617067800000|2021-03-30 01:30:00|9297.4|9292.4|9298.2|9293.2|9298.4|9293.4|9296.9|9291.9|24
1617068100000|2021-03-30 01:35:00|9298.4|9293.4|9296.9|9291.9|9298.8|9293.8|9296.9|9291.9|22
1617068400000|2021-03-30 01:40:00|9296.7|9291.7|9295.9|9290.9|9297.4|9292.4|9295.9|9290.9|5
1617068700000|2021-03-30 01:45:00|9295.5|9290.5|9295.9|9290.9|9296.4|9291.4|9295.4|9290.4|11
1617069000000|2021-03-30 01:50:00|9295.7|9290.7|9294.2|9289.2|9295.9|9290.9|9293.7|9288.7|16
1617069300000|2021-03-30 01:55:00|9294|9289|9292.4|9287.4|9294.2|9289.2|9291.5|9286.5|77
1617069600000|2021-03-30 02:00:00|9292.7|9287.7|9293.4|9288.4|9293.9|9288.9|9292.5|9287.5|108
1617069900000|2021-03-30 02:05:00|9293.2|9288.2|9293.9|9288.9|9294.4|9289.4|9293.2|9288.2|1
1617070200000|2021-03-30 02:10:00|9294.1|9289.1|9295.2|9290.2|9295.8|9290.8|9293.9|9288.9|11
1617070500000|2021-03-30 02:15:00|9295.4|9290.4|9294|9289|9295.7|9290.7|9294|9289|6
1617070800000|2021-03-30 02:20:00|9293.9|9288.9|9294.4|9289.4|9295.4|9290.4|9293.9|9288.9|13
1617071100000|2021-03-30 02:25:00|9294.2|9289.2|9293.9|9288.9|9294.9|9289.9|9293.5|9288.5|18
1617071400000|2021-03-30 02:30:00|9293.5|9288.5|9293.7|9288.7|9294.2|9289.2|9293|9288|25
1617071700000|2021-03-30 02:35:00|9293.9|9288.9|9294.7|9289.7|9294.9|9289.9|9293.7|9288.7|4
1617072000000|2021-03-30 02:40:00|9294.5|9289.5|9294.9|9289.9|9294.9|9289.9|9294.4|9289.4|8
1617072300000|2021-03-30 02:45:00|9294.7|9289.7|9295.2|9290.2|9295.4|9290.4|9294|9289|15
1617072600000|2021-03-30 02:50:00|9295.4|9290.4|9296.4|9291.4|9296.4|9291.4|9295.4|9290.4|10
1617072900000|2021-03-30 02:55:00|9296.2|9291.2|9297.4|9292.4|9297.9|9292.9|9295.9|9290.9|22
1617073200000|2021-03-30 03:00:00|9297.2|9292.2|9296.9|9291.9|9297.4|9292.4|9296|9291|9
1617073500000|2021-03-30 03:05:00|9296.7|9291.7|9296.2|9291.2|9296.9|9291.9|9295.7|9290.7|42
1617073800000|2021-03-30 03:10:00|9296.4|9291.4|9295.2|9290.2|9296.4|9291.4|9295|9290|3
1617074100000|2021-03-30 03:15:00|9295|9290|9293.4|9288.4|9295.4|9290.4|9293|9288|38
1617074400000|2021-03-30 03:20:00|9293.6|9288.6|9293.7|9288.7|9293.9|9288.9|9293.4|9288.4|11
1617074700000|2021-03-30 03:25:00|9293.5|9288.5|9294.4|9289.4|9294.4|9289.4|9293.5|9288.5|85
1617075000000|2021-03-30 03:30:00|9294|9289|9294.4|9289.4|9294.9|9289.9|9293.9|9288.9|10
1617075300000|2021-03-30 03:35:00|9294.2|9289.2|9294.2|9289.2|9294.4|9289.4|9293.9|9288.9|2
1617075600000|2021-03-30 03:40:00|9294.4|9289.4|9293.4|9288.4|9294.4|9289.4|9293.4|9288.4|3
1617075900000|2021-03-30 03:45:00|9293.7|9288.7|9294.4|9289.4|9294.7|9289.7|9293.5|9288.5|6
1617076200000|2021-03-30 03:50:00|9294.6|9289.6|9294.9|9289.9|9295.4|9290.4|9294.4|9289.4|6
1617076500000|2021-03-30 03:55:00|9295.2|9290.2|9295.9|9290.9|9295.9|9290.9|9294.9|9289.9|1
1617076800000|2021-03-30 04:00:00|9295.7|9290.7|9295.9|9290.9|9295.9|9290.9|9294.9|9289.9|8
1617077100000|2021-03-30 04:05:00|9295.7|9290.7|9296.4|9291.4|9296.4|9291.4|9294.9|9289.9|3
1617077400000|2021-03-30 04:10:00|9296.6|9291.6|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|2
1617077700000|2021-03-30 04:15:00|9297.2|9292.2|9298.6|9293.6|9299.7|9294.7|9296.9|9291.9|24
1617078000000|2021-03-30 04:20:00|9298.7|9293.7|9297.9|9292.9|9299.4|9294.4|9297.2|9292.2|29
1617078300000|2021-03-30 04:25:00|9298.1|9293.1|9298.4|9293.4|9298.4|9293.4|9297.7|9292.7|1
1617078600000|2021-03-30 04:30:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9297.9|9292.9|14
1617078900000|2021-03-30 04:35:00|9298.7|9293.7|9297.6|9292.6|9298.7|9293.7|9296.7|9291.7|9
1617079200000|2021-03-30 04:40:00|9297.9|9292.9|9296.7|9291.7|9297.9|9292.9|9296.7|9291.7|2
1617079500000|2021-03-30 04:45:00|9296.9|9291.9|9296.9|9291.9|9297.6|9292.6|9295.9|9290.9|3
1617079800000|2021-03-30 04:50:00|9297.1|9292.1|9296.2|9291.2|9297.2|9292.2|9295.9|9290.9|3
1617080100000|2021-03-30 04:55:00|9296|9291|9296.9|9291.9|9296.9|9291.9|9295.9|9290.9|9
1617080400000|2021-03-30 05:00:00|9297.1|9292.1|9295.9|9290.9|9297.4|9292.4|9295.9|9290.9|29
1617080700000|2021-03-30 05:05:00|9296.2|9291.2|9297.6|9292.6|9297.8|9292.8|9296.2|9291.2|1
1617081000000|2021-03-30 05:10:00|9297.4|9292.4|9298.2|9293.2|9298.6|9293.6|9297.4|9292.4|2
1617081300000|2021-03-30 05:15:00|9298|9293|9297.4|9292.4|9298.2|9293.2|9297.4|9292.4|3
1617081600000|2021-03-30 05:20:00|9297.7|9292.7|9299|9294|9299|9294|9297.5|9292.5|34
1617081900000|2021-03-30 05:25:00|9298.5|9293.5|9297.9|9292.9|9298.7|9293.7|9297.9|9292.9|37
1617082200000|2021-03-30 05:30:00|9298.2|9293.2|9296.9|9291.9|9298.2|9293.2|9296.9|9291.9|20
1617082500000|2021-03-30 05:35:00|9296.5|9291.5|9297.9|9292.9|9298.1|9293.1|9296.4|9291.4|22
1617082800000|2021-03-30 05:40:00|9298.1|9293.1|9298.7|9293.7|9298.9|9293.9|9297.5|9292.5|8
1617083100000|2021-03-30 05:45:00|9298.9|9293.9|9300.2|9295.2|9300.4|9295.4|9298.4|9293.4|20
1617083400000|2021-03-30 05:50:00|9300.4|9295.4|9300.1|9295.1|9300.4|9295.4|9299.7|9294.7|20
1617083700000|2021-03-30 05:55:00|9300.3|9295.3|9300.9|9295.9|9300.9|9295.9|9299.9|9294.9|14
1617084000000|2021-03-30 06:00:00|9301|9296|9298.9|9293.9|9301.4|9296.4|9298.4|9293.4|37
1617084300000|2021-03-30 06:05:00|9299.1|9294.1|9300|9295|9300.9|9295.9|9298.9|9293.9|22
1617084600000|2021-03-30 06:10:00|9299.9|9294.9|9298.2|9293.2|9300.4|9295.4|9298.1|9293.1|72
1617084900000|2021-03-30 06:15:00|9298.4|9293.4|9297.9|9292.9|9299.9|9294.9|9297.4|9292.4|11
1617085200000|2021-03-30 06:20:00|9297.7|9292.7|9301.1|9296.1|9301.4|9296.4|9297.7|9292.7|30
1617085500000|2021-03-30 06:25:00|9301.2|9296.2|9305|9300|9306.4|9301.4|9300.7|9295.7|155
1617085800000|2021-03-30 06:30:00|9305.2|9300.2|9307.3|9302.3|9307.8|9302.8|9304.7|9299.7|129
1617086100000|2021-03-30 06:35:00|9307.4|9302.4|9306.9|9301.9|9307.4|9302.4|9304.9|9299.9|25
1617086400000|2021-03-30 06:40:00|9306.7|9301.7|9305.4|9300.4|9309.3|9304.3|9305.2|9300.2|113
1617086700000|2021-03-30 06:45:00|9306.3|9301.3|9308.2|9303.2|9313.2|9308.2|9306.2|9301.2|222
1617087000000|2021-03-30 06:50:00|9308.4|9303.4|9308.9|9303.9|9309.2|9304.2|9306.7|9301.7|95
1617087300000|2021-03-30 06:55:00|9309|9304|9311.2|9306.2|9312|9307|9308.5|9303.5|81
1617087600000|2021-03-30 07:00:00|9311|9306|9315.2|9310.2|9315.4|9310.4|9310.5|9305.5|117
1617087900000|2021-03-30 07:05:00|9315|9310|9312.8|9307.8|9315.9|9310.9|9311.5|9306.5|73
1617088200000|2021-03-30 07:10:00|9313|9308|9309.1|9304.1|9313.4|9308.4|9307.2|9302.2|193
1617088500000|2021-03-30 07:15:00|9309.4|9304.4|9307.9|9302.9|9311.1|9306.1|9307|9302|60
1617088800000|2021-03-30 07:20:00|9308.1|9303.1|9309.3|9304.3|9309.4|9304.4|9306.7|9301.7|107
1617089100000|2021-03-30 07:25:00|9309.4|9304.4|9313.9|9308.9|9313.9|9308.9|9308.9|9303.9|46
1617089400000|2021-03-30 07:30:00|9313.7|9308.7|9312|9307|9314.9|9309.9|9311.9|9306.9|59
1617089700000|2021-03-30 07:35:00|9312.2|9307.2|9316.6|9311.6|9317.4|9312.4|9312|9307|96
1617090000000|2021-03-30 07:40:00|9316.4|9311.4|9319.9|9314.9|9320.5|9315.5|9315.9|9310.9|51
1617090300000|2021-03-30 07:45:00|9319.7|9314.7|9319.5|9314.5|9321.4|9316.4|9318.2|9313.2|61
1617090600000|2021-03-30 07:50:00|9319.2|9314.2|9320|9315|9320.2|9315.2|9317.5|9312.5|49
1617090900000|2021-03-30 07:55:00|9320.2|9315.2|9319.2|9314.2|9320.9|9315.9|9318.5|9313.5|52
1617091200000|2021-03-30 08:00:00|9319.4|9314.4|9317.4|9312.4|9320.1|9315.1|9316.4|9311.4|61
1617091500000|2021-03-30 08:05:00|9317.2|9312.2|9317.6|9312.6|9318.7|9313.7|9316.9|9311.9|83
1617091800000|2021-03-30 08:10:00|9317.7|9312.7|9319.9|9314.9|9319.9|9314.9|9317.5|9312.5|32
1617092100000|2021-03-30 08:15:00|9320.1|9315.1|9315.9|9310.9|9320.6|9315.6|9315.4|9310.4|123
1617092400000|2021-03-30 08:20:00|9315.7|9310.7|9317|9312|9317.3|9312.3|9314.9|9309.9|62
1617092700000|2021-03-30 08:25:00|9317.6|9312.6|9318|9313|9318.7|9313.7|9314.9|9309.9|44
1617093000000|2021-03-30 08:30:00|9317.9|9312.9|9316.2|9311.2|9319.4|9314.4|9316.2|9311.2|56
1617093300000|2021-03-30 08:35:00|9316|9311|9315.3|9310.3|9316|9311|9314.5|9309.5|38
1617093600000|2021-03-30 08:40:00|9315.4|9310.4|9313.4|9308.4|9315.6|9310.6|9312.9|9307.9|54
1617093900000|2021-03-30 08:45:00|9313.2|9308.2|9312.4|9307.4|9313.9|9308.9|9312.4|9307.4|54
1617094200000|2021-03-30 08:50:00|9312.6|9307.6|9311.4|9306.4|9313.9|9308.9|9311.4|9306.4|64
1617094500000|2021-03-30 08:55:00|9311.6|9306.6|9312.1|9307.1|9312.4|9307.4|9311.2|9306.2|37
1617094800000|2021-03-30 09:00:00|9312.4|9307.4|9310.4|9305.4|9312.9|9307.9|9310.4|9305.4|46
1617095100000|2021-03-30 09:05:00|9309.9|9304.9|9309.5|9304.5|9310.9|9305.9|9308.9|9303.9|50
1617095400000|2021-03-30 09:10:00|9309.4|9304.4|9310.9|9305.9|9311.6|9306.6|9309.2|9304.2|14
1617095700000|2021-03-30 09:15:00|9310.7|9305.7|9311.4|9306.4|9312.4|9307.4|9310.2|9305.2|17
1617096000000|2021-03-30 09:20:00|9311.6|9306.6|9312.9|9307.9|9312.9|9307.9|9310.9|9305.9|13
1617096300000|2021-03-30 09:25:00|9313.1|9308.1|9314.4|9309.4|9315.1|9310.1|9312.5|9307.5|43
1617096600000|2021-03-30 09:30:00|9314.2|9309.2|9315|9310|9315.4|9310.4|9313.7|9308.7|55
1617096900000|2021-03-30 09:35:00|9314.9|9309.9|9314.9|9309.9|9316.1|9311.1|9313.9|9308.9|47
1617097200000|2021-03-30 09:40:00|9315.1|9310.1|9316.1|9311.1|9316.9|9311.9|9314.9|9309.9|24
1617097500000|2021-03-30 09:45:00|9316.3|9311.3|9318.9|9313.9|9319.1|9314.1|9316.3|9311.3|80
1617097800000|2021-03-30 09:50:00|9318.7|9313.7|9316.6|9311.6|9318.7|9313.7|9314.9|9309.9|23
1617098100000|2021-03-30 09:55:00|9316.7|9311.7|9316.4|9311.4|9316.9|9311.9|9314.9|9309.9|47
1617098400000|2021-03-30 10:00:00|9316.9|9311.9|9315.6|9310.6|9317.4|9312.4|9315.4|9310.4|25
1617098700000|2021-03-30 10:05:00|9315.7|9310.7|9315.4|9310.4|9316.6|9311.6|9314.5|9309.5|24
1617099000000|2021-03-30 10:10:00|9315.6|9310.6|9314.1|9309.1|9315.9|9310.9|9313.9|9308.9|29
1617099300000|2021-03-30 10:15:00|9314.3|9309.3|9315.9|9310.9|9316.1|9311.1|9314.3|9309.3|19
1617099600000|2021-03-30 10:20:00|9316.1|9311.1|9315.9|9310.9|9316.6|9311.6|9314.7|9309.7|25
1617099900000|2021-03-30 10:25:00|9316.1|9311.1|9316.6|9311.6|9316.8|9311.8|9315.4|9310.4|19
1617100200000|2021-03-30 10:30:00|9316.8|9311.8|9315.9|9310.9|9316.9|9311.9|9314.7|9309.7|12
1617100500000|2021-03-30 10:35:00|9315.7|9310.7|9317.9|9312.9|9317.9|9312.9|9315.7|9310.7|14
1617100800000|2021-03-30 10:40:00|9317.7|9312.7|9319.4|9314.4|9320.4|9315.4|9317.6|9312.6|33
1617101100000|2021-03-30 10:45:00|9319.2|9314.2|9319.2|9314.2|9319.9|9314.9|9317.9|9312.9|20
1617101400000|2021-03-30 10:50:00|9319.4|9314.4|9323.4|9318.4|9323.4|9318.4|9319.2|9314.2|165
1617101700000|2021-03-30 10:55:00|9323.2|9318.2|9323|9318|9324.3|9319.3|9320.9|9315.9|64
1617102000000|2021-03-30 11:00:00|9322.9|9317.9|9323.5|9318.5|9324.4|9319.4|9321.9|9316.9|217
1617102300000|2021-03-30 11:05:00|9323.4|9318.4|9323.4|9318.4|9324.9|9319.9|9322.4|9317.4|83
1617102600000|2021-03-30 11:10:00|9323.2|9318.2|9322.9|9317.9|9323.8|9318.8|9322|9317|46
1617102900000|2021-03-30 11:15:00|9323.1|9318.1|9323.3|9318.3|9325.4|9320.4|9322.7|9317.7|48
1617103200000|2021-03-30 11:20:00|9323.4|9318.4|9322.4|9317.4|9323.6|9318.6|9321.9|9316.9|51
1617103500000|2021-03-30 11:25:00|9322.9|9317.9|9321.4|9316.4|9324.4|9319.4|9321.4|9316.4|54
1617103800000|2021-03-30 11:30:00|9321.6|9316.6|9321.9|9316.9|9321.9|9316.9|9320.4|9315.4|74
1617104100000|2021-03-30 11:35:00|9322.1|9317.1|9325.4|9320.4|9325.9|9320.9|9321.9|9316.9|209
1617104400000|2021-03-30 11:40:00|9325.6|9320.6|9325.9|9320.9|9326.1|9321.1|9324.9|9319.9|52
1617104700000|2021-03-30 11:45:00|9325.7|9320.7|9324.4|9319.4|9327.4|9322.4|9324.4|9319.4|54
1617105000000|2021-03-30 11:50:00|9324.6|9319.6|9321.4|9316.4|9325.4|9320.4|9320.5|9315.5|61
1617105300000|2021-03-30 11:55:00|9321.3|9316.3|9324.4|9319.4|9324.8|9319.8|9320.8|9315.8|45
1617105600000|2021-03-30 12:00:00|9324.6|9319.6|9319.9|9314.9|9325.3|9320.3|9319.9|9314.9|72
1617105900000|2021-03-30 12:05:00|9320.1|9315.1|9321.3|9316.3|9321.3|9316.3|9319.2|9314.2|57
1617106200000|2021-03-30 12:10:00|9321.4|9316.4|9318.2|9313.2|9322.6|9317.6|9317.9|9312.9|167
1617106500000|2021-03-30 12:15:00|9318.4|9313.4|9318.2|9313.2|9319.1|9314.1|9317.7|9312.7|24
1617106800000|2021-03-30 12:20:00|9318.4|9313.4|9320.8|9315.8|9321.4|9316.4|9318.4|9313.4|67
1617107100000|2021-03-30 12:25:00|9320.9|9315.9|9323.8|9318.8|9323.8|9318.8|9320.9|9315.9|53
1617107400000|2021-03-30 12:30:00|9323.9|9318.9|9326.9|9321.9|9327.4|9322.4|9322.4|9317.4|109
1617107700000|2021-03-30 12:35:00|9326.7|9321.7|9324.6|9319.6|9326.9|9321.9|9323.4|9318.4|56
1617108000000|2021-03-30 12:40:00|9324.7|9319.7|9325.4|9320.4|9326.6|9321.6|9323.4|9318.4|77
1617108300000|2021-03-30 12:45:00|9325.2|9320.2|9327.4|9322.4|9327.7|9322.7|9324|9319|129
1617108600000|2021-03-30 12:50:00|9327.2|9322.2|9328.4|9323.4|9328.4|9323.4|9326.7|9321.7|89
1617108900000|2021-03-30 12:55:00|9328.8|9323.8|9325.9|9320.9|9328.9|9323.9|9325.9|9320.9|50
1617109200000|2021-03-30 13:00:00|9326.1|9321.1|9325.7|9320.7|9326.9|9321.9|9324.2|9319.2|122
1617109500000|2021-03-30 13:05:00|9325.9|9320.9|9324.5|9319.5|9326.9|9321.9|9323.7|9318.7|56
1617109800000|2021-03-30 13:10:00|9324.7|9319.7|9322|9317|9324.9|9319.9|9322|9317|74
1617110100000|2021-03-30 13:15:00|9322.4|9317.4|9321.4|9316.4|9322.4|9317.4|9319.5|9314.5|65
1617110400000|2021-03-30 13:20:00|9321.6|9316.6|9326.9|9321.9|9326.9|9321.9|9321.6|9316.6|92
1617110700000|2021-03-30 13:25:00|9326.7|9321.7|9330.9|9325.9|9332|9327|9326.4|9321.4|195
1617111000000|2021-03-30 13:30:00|9331.2|9326.2|9331.9|9326.9|9333|9328|9329|9324|178
1617111300000|2021-03-30 13:35:00|9332.2|9327.2|9333.5|9328.5|9334.9|9329.9|9331.9|9326.9|135
1617111600000|2021-03-30 13:40:00|9333.7|9328.7|9335.5|9330.5|9337.6|9332.6|9333|9328|199
1617111900000|2021-03-30 13:45:00|9335.9|9330.9|9337.5|9332.5|9339|9334|9334|9329|137
1617112200000|2021-03-30 13:50:00|9337|9332|9337.7|9332.7|9340|9335|9336.2|9331.2|136
1617112500000|2021-03-30 13:55:00|9337.5|9332.5|9334.5|9329.5|9337.9|9332.9|9333.5|9328.5|139
1617112800000|2021-03-30 14:00:00|9334.7|9329.7|9336.5|9331.5|9338|9333|9333.5|9328.5|138
1617113100000|2021-03-30 14:05:00|9336.7|9331.7|9332.8|9327.8|9338.5|9333.5|9332.6|9327.6|184
1617113400000|2021-03-30 14:10:00|9332.6|9327.6|9332.7|9327.7|9334.2|9329.2|9331.5|9326.5|126
1617113700000|2021-03-30 14:15:00|9332.5|9327.5|9333.2|9328.2|9334.7|9329.7|9331.5|9326.5|100
1617114000000|2021-03-30 14:20:00|9333|9328|9333.5|9328.5|9335|9330|9332.5|9327.5|217
1617114300000|2021-03-30 14:25:00|9334|9329|9330.5|9325.5|9335.5|9330.5|9330.2|9325.2|131
1617114600000|2021-03-30 14:30:00|9330.3|9325.3|9329|9324|9331.4|9326.4|9327.5|9322.5|273
1617114900000|2021-03-30 14:35:00|9329.4|9324.4|9332.5|9327.5|9332.7|9327.7|9327.5|9322.5|171
1617115200000|2021-03-30 14:40:00|9332.3|9327.3|9327.7|9322.7|9332.9|9327.9|9327.7|9322.7|134
1617115500000|2021-03-30 14:45:00|9327.5|9322.5|9331|9326|9331.5|9326.5|9326.8|9321.8|114
1617115800000|2021-03-30 14:50:00|9330.7|9325.7|9329.7|9324.7|9332.2|9327.2|9328.5|9323.5|65
1617116100000|2021-03-30 14:55:00|9329.5|9324.5|9332.2|9327.2|9333.5|9328.5|9329|9324|228
1617116400000|2021-03-30 15:00:00|9332.4|9327.4|9329|9324|9332.4|9327.4|9328|9323|147
1617116700000|2021-03-30 15:05:00|9329.2|9324.2|9327.5|9322.5|9329.5|9324.5|9327.5|9322.5|113
1617117000000|2021-03-30 15:10:00|9327.7|9322.7|9328|9323|9329|9324|9327.5|9322.5|57
1617117300000|2021-03-30 15:15:00|9327.9|9322.9|9326.5|9321.5|9327.9|9322.9|9325.2|9320.2|131
1617117600000|2021-03-30 15:20:00|9326.9|9321.9|9328.9|9323.9|9329.5|9324.5|9326.5|9321.5|31
1617117900000|2021-03-30 15:25:00|9329|9324|9329.5|9324.5|9329.5|9324.5|9328|9323|127
1617118200000|2021-03-30 15:30:00|9329.7|9324.7|9329.5|9324.5|9330|9325|9328|9323|132
1617118500000|2021-03-30 15:35:00|9329.7|9324.7|9330.5|9325.5|9331.2|9326.2|9329.5|9324.5|229
1617118800000|2021-03-30 15:40:00|9330|9325|9331.9|9326.9|9332|9327|9329.5|9324.5|128
1617119100000|2021-03-30 15:45:00|9332|9327|9327.7|9322.7|9332.5|9327.5|9327.5|9322.5|127
1617119400000|2021-03-30 15:50:00|9327.5|9322.5|9328.2|9323.2|9328.7|9323.7|9327|9322|83
1617119700000|2021-03-30 15:55:00|9328.4|9323.4|9329|9324|9330.2|9325.2|9328|9323|238
1617120000000|2021-03-30 16:00:00|9329.4|9324.4|9329|9324|9330|9325|9328.5|9323.5|117
1617120300000|2021-03-30 16:05:00|9329.4|9324.4|9329.4|9324.4|9330|9325|9329|9324|67
1617120600000|2021-03-30 16:10:00|9329|9324|9330.5|9325.5|9331.4|9326.4|9328.5|9323.5|191
1617120900000|2021-03-30 16:15:00|9330.7|9325.7|9332.4|9327.4|9332.4|9327.4|9330.2|9325.2|80
1617121200000|2021-03-30 16:20:00|9332.5|9327.5|9332.7|9327.7|9333.2|9328.2|9332|9327|37
1617121500000|2021-03-30 16:25:00|9332.5|9327.5|9333|9328|9333.2|9328.2|9332|9327|51
1617121800000|2021-03-30 16:30:00|9333.2|9328.2|9334.2|9329.2|9335|9330|9333|9328|116
1617122100000|2021-03-30 16:35:00|9334.4|9329.4|9333.5|9328.5|9335.5|9330.5|9333.5|9328.5|62
1617122400000|2021-03-30 16:40:00|9333.2|9328.2|9333|9328|9334|9329|9333|9328|39
1617122700000|2021-03-30 16:45:00|9333.4|9328.4|9334.4|9329.4|9335.2|9330.2|9333.4|9328.4|44
1617123000000|2021-03-30 16:50:00|9334.5|9329.5|9332.7|9327.7|9335|9330|9332|9327|28
1617123300000|2021-03-30 16:55:00|9332.9|9327.9|9333.5|9328.5|9333.7|9328.7|9332.5|9327.5|25
1617123600000|2021-03-30 17:00:00|9333.7|9328.7|9332.7|9327.7|9334.7|9329.7|9332.5|9327.5|11
1617123900000|2021-03-30 17:05:00|9332.9|9327.9|9333.4|9328.4|9333.5|9328.5|9332|9327|8
1617124200000|2021-03-30 17:10:00|9333.5|9328.5|9333.9|9328.9|9334.2|9329.2|9333|9328|30
1617124500000|2021-03-30 17:15:00|9334|9329|9333.5|9328.5|9334.5|9329.5|9333.5|9328.5|43
1617124800000|2021-03-30 17:20:00|9333.2|9328.2|9333.4|9328.4|9333.7|9328.7|9332|9327|19
1617125100000|2021-03-30 17:25:00|9333.2|9328.2|9333.5|9328.5|9333.7|9328.7|9332.5|9327.5|5
1617125400000|2021-03-30 17:30:00|9333.9|9328.9|9334|9329|9335.5|9330.5|9333.7|9328.7|41
1617125700000|2021-03-30 17:35:00|9334.2|9329.2|9334.2|9329.2|9335|9330|9334|9329|20
1617126000000|2021-03-30 17:40:00|9334|9329|9334.5|9329.5|9335|9330|9334|9329|22
1617126300000|2021-03-30 17:45:00|9334.7|9329.7|9334|9329|9335|9330|9334|9329|65
1617126600000|2021-03-30 17:50:00|9334.2|9329.2|9334.5|9329.5|9334.7|9329.7|9333.5|9328.5|52
1617126900000|2021-03-30 17:55:00|9334.2|9329.2|9335.5|9330.5|9336|9331|9334|9329|60
1617127200000|2021-03-30 18:00:00|9335.7|9330.7|9335.2|9330.2|9336|9331|9334.5|9329.5|62
1617127500000|2021-03-30 18:05:00|9335|9330|9334.5|9329.5|9336|9331|9334.5|9329.5|15
1617127800000|2021-03-30 18:10:00|9335|9330|9335|9330|9335.7|9330.7|9335|9330|4
1617128100000|2021-03-30 18:15:00|9335.2|9330.2|9335|9330|9335.5|9330.5|9334.5|9329.5|3
1617128400000|2021-03-30 18:20:00|9334.7|9329.7|9335.5|9330.5|9336|9331|9334.3|9329.3|23
1617128700000|2021-03-30 18:25:00|9335.7|9330.7|9336|9331|9336|9331|9335.2|9330.2|14
1617129000000|2021-03-30 18:30:00|9335.7|9330.7|9335.4|9330.4|9336|9331|9335|9330|8
1617129300000|2021-03-30 18:35:00|9335.5|9330.5|9335.7|9330.7|9336.4|9331.4|9335.2|9330.2|30
1617129600000|2021-03-30 18:40:00|9335.5|9330.5|9336|9331|9336.7|9331.7|9335.5|9330.5|61
1617129900000|2021-03-30 18:45:00|9335.5|9330.5|9335.9|9330.9|9336.5|9331.5|9335.5|9330.5|19
1617130200000|2021-03-30 18:50:00|9336|9331|9335.5|9330.5|9336|9331|9335|9330|7
1617130500000|2021-03-30 18:55:00|9335|9330|9334.5|9329.5|9335.5|9330.5|9334|9329|50
1617130800000|2021-03-30 19:00:00|9334.2|9329.2|9332|9327|9334.2|9329.2|9332|9327|45
1617131100000|2021-03-30 19:05:00|9331.7|9326.7|9330.5|9325.5|9331.7|9326.7|9330|9325|107
1617131400000|2021-03-30 19:10:00|9330.7|9325.7|9330.5|9325.5|9331|9326|9330|9325|21
1617131700000|2021-03-30 19:15:00|9330.3|9325.3|9331|9326|9331|9326|9330|9325|7
1617132000000|2021-03-30 19:20:00|9331.2|9326.2|9331|9326|9331.5|9326.5|9330.5|9325.5|15
1617132300000|2021-03-30 19:25:00|9331.2|9326.2|9331.5|9326.5|9331.5|9326.5|9331|9326|59
1617132600000|2021-03-30 19:30:00|9331.2|9326.2|9331|9326|9332|9327|9330.5|9325.5|152
1617132900000|2021-03-30 19:35:00|9330.8|9325.8|9331.5|9326.5|9331.5|9326.5|9330.5|9325.5|10
1617133200000|2021-03-30 19:40:00|9331.2|9326.2|9332|9327|9332|9327|9331|9326|32
1617133500000|2021-03-30 19:45:00|9331.8|9326.8|9332|9327|9332|9327|9331.5|9326.5|13
1617133800000|2021-03-30 19:50:00|9332.2|9327.2|9333.5|9328.5|9333.5|9328.5|9332|9327|36
1617134100000|2021-03-30 19:55:00|9333.7|9328.7|9332.8|9327.8|9334.7|9329.7|9332.8|9327.8|28
1617134400000|2021-03-30 20:00:00|9332.6|9327.6|9332.5|9327.5|9333|9328|9332.2|9327.2|59
1617134700000|2021-03-30 20:05:00|9332.7|9327.7|9333.5|9328.5|9334|9329|9332.5|9327.5|14
1617135000000|2021-03-30 20:10:00|9333.7|9328.7|9333.5|9328.5|9334|9329|9333.5|9328.5|9
1617135300000|2021-03-30 20:15:00|9333.7|9328.7|9333.5|9328.5|9334|9329|9333|9328|10
1617135600000|2021-03-30 20:20:00|9333.8|9328.8|9333.5|9328.5|9334|9329|9333.5|9328.5|0
1617135900000|2021-03-30 20:25:00|9333.7|9328.7|9333|9328|9333.7|9328.7|9332.6|9327.6|21
1617136200000|2021-03-30 20:30:00|9332.6|9327.6|9333|9328|9333|9328|9332.6|9327.6|29
1617136500000|2021-03-30 20:35:00|9333.2|9328.2|9333.1|9328.1|9334|9329|9333|9328|8
1617136800000|2021-03-30 20:40:00|9333|9328|9331.3|9326.3|9333|9328|9331.3|9326.3|5
1617137100000|2021-03-30 20:45:00|9331.5|9326.5|9332.3|9327.3|9332.5|9327.5|9331.3|9326.3|23
1617137400000|2021-03-30 20:50:00|9332.2|9327.2|9331.3|9326.3|9332.5|9327.5|9331.1|9326.1|45
1617137700000|2021-03-30 20:55:00|9331.5|9326.5|9332.9|9325.9|9333|9327.9|9331.5|9325.9|23
1617148800000|2021-03-31 00:00:00|9328.7|9323.7|9329.5|9324.5|9330|9325|9327|9322|89
1617149100000|2021-03-31 00:05:00|9329.7|9324.7|9331|9326|9331.2|9326.2|9329.7|9324.7|29
1617149400000|2021-03-31 00:10:00|9331.2|9326.2|9330|9325|9331.9|9326.9|9330|9325|44
1617149700000|2021-03-31 00:15:00|9329.8|9324.8|9331.3|9326.3|9332|9327|9329.5|9324.5|15
1617150000000|2021-03-31 00:20:00|9331.1|9326.1|9330.2|9325.2|9331.5|9326.5|9330|9325|25
1617150300000|2021-03-31 00:25:00|9330.4|9325.4|9329.9|9324.9|9331|9326|9329|9324|30
1617150600000|2021-03-31 00:30:00|9330|9325|9329.5|9324.5|9330.5|9325.5|9328.5|9323.5|48
1617150900000|2021-03-31 00:35:00|9329.3|9324.3|9331.7|9326.7|9332|9327|9329|9324|19
1617151200000|2021-03-31 00:40:00|9331.9|9326.9|9332|9327|9333|9328|9331|9326|12
1617151500000|2021-03-31 00:45:00|9331.6|9326.6|9331|9326|9331.7|9326.7|9331|9326|12
1617151800000|2021-03-31 00:50:00|9331.2|9326.2|9331.4|9326.4|9335|9330|9330.6|9325.6|60
1617152100000|2021-03-31 00:55:00|9332.2|9327.2|9333.3|9328.3|9333.4|9328.4|9330.5|9325.5|24
1617152400000|2021-03-31 01:00:00|9333.2|9328.2|9333.5|9328.5|9334.2|9329.2|9332.3|9327.3|15
1617152700000|2021-03-31 01:05:00|9333.2|9328.2|9331.9|9326.9|9334|9329|9331.5|9326.5|30
1617153000000|2021-03-31 01:10:00|9332|9327|9332.8|9327.8|9333.5|9328.5|9331.7|9326.7|14
1617153300000|2021-03-31 01:15:00|9332.5|9327.5|9333|9328|9333.2|9328.2|9332.2|9327.2|17
1617153600000|2021-03-31 01:20:00|9333.2|9328.2|9335.4|9330.4|9335.9|9330.9|9333|9328|118
1617153900000|2021-03-31 01:25:00|9335.7|9330.7|9335.9|9330.9|9336.4|9331.4|9335.5|9330.5|38
1617154200000|2021-03-31 01:30:00|9336.2|9331.2|9339.2|9334.2|9339.4|9334.4|9336.2|9331.2|118
1617154500000|2021-03-31 01:35:00|9339.4|9334.4|9338.5|9333.5|9340.2|9335.2|9338|9333|95
1617154800000|2021-03-31 01:40:00|9338.9|9333.9|9340.9|9335.9|9340.9|9335.9|9338.7|9333.7|74
1617155100000|2021-03-31 01:45:00|9340.5|9335.5|9340.9|9335.9|9341.4|9336.4|9340.5|9335.5|40
1617155400000|2021-03-31 01:50:00|9340.5|9335.5|9339.4|9334.4|9340.5|9335.5|9338.9|9333.9|23
1617155700000|2021-03-31 01:55:00|9339.5|9334.5|9338.4|9333.4|9339.9|9334.9|9338.4|9333.4|29
1617156000000|2021-03-31 02:00:00|9338.7|9333.7|9339.9|9334.9|9339.9|9334.9|9338.5|9333.5|17
1617156300000|2021-03-31 02:05:00|9339.7|9334.7|9339.5|9334.5|9340.7|9335.7|9339.5|9334.5|10
1617156600000|2021-03-31 02:10:00|9339.9|9334.9|9339.9|9334.9|9340.4|9335.4|9339.5|9334.5|18
1617156900000|2021-03-31 02:15:00|9340.2|9335.2|9339.7|9334.7|9340.4|9335.4|9339.5|9334.5|25
1617157200000|2021-03-31 02:20:00|9339.9|9334.9|9340.9|9335.9|9340.9|9335.9|9339.4|9334.4|27
1617157500000|2021-03-31 02:25:00|9341.1|9336.1|9341.7|9336.7|9343.4|9338.4|9340.9|9335.9|72
1617157800000|2021-03-31 02:30:00|9341.5|9336.5|9341.9|9336.9|9342.4|9337.4|9341.5|9336.5|52
1617158100000|2021-03-31 02:35:00|9342.2|9337.2|9341.4|9336.4|9342.4|9337.4|9341.2|9336.2|12
1617158400000|2021-03-31 02:40:00|9341.7|9336.7|9341.7|9336.7|9342.4|9337.4|9341.5|9336.5|14
1617158700000|2021-03-31 02:45:00|9341.5|9336.5|9341.4|9336.4|9341.9|9336.9|9341.4|9336.4|23
1617159000000|2021-03-31 02:50:00|9341.7|9336.7|9340.9|9335.9|9341.9|9336.9|9340.5|9335.5|8
1617159300000|2021-03-31 02:55:00|9340.7|9335.7|9345.9|9340.9|9346.4|9341.4|9340.5|9335.5|58
1617159600000|2021-03-31 03:00:00|9345.7|9340.7|9345.9|9340.9|9346.9|9341.9|9345.4|9340.4|34
1617159900000|2021-03-31 03:05:00|9346|9341|9346.5|9341.5|9348.9|9343.9|9346|9341|109
1617160200000|2021-03-31 03:10:00|9346.3|9341.3|9345.4|9340.4|9347.4|9342.4|9345.2|9340.2|17
1617160500000|2021-03-31 03:15:00|9345.5|9340.5|9346|9341|9346|9341|9345|9340|15
1617160800000|2021-03-31 03:20:00|9345.5|9340.5|9345|9340|9346|9341|9345|9340|25
1617161100000|2021-03-31 03:25:00|9345.2|9340.2|9344|9339|9345.5|9340.5|9344|9339|9
1617161400000|2021-03-31 03:30:00|9343.8|9338.8|9344.5|9339.5|9345|9340|9343.8|9338.8|18
1617161700000|2021-03-31 03:35:00|9344.7|9339.7|9344.7|9339.7|9345.5|9340.5|9344.5|9339.5|8
1617162000000|2021-03-31 03:40:00|9344.9|9339.9|9345|9340|9345.5|9340.5|9344.5|9339.5|11
1617162300000|2021-03-31 03:45:00|9345.2|9340.2|9345.5|9340.5|9346|9341|9345|9340|7
1617162600000|2021-03-31 03:50:00|9345.7|9340.7|9345.7|9340.7|9346|9341|9345.2|9340.2|7
1617162900000|2021-03-31 03:55:00|9345.9|9340.9|9345|9340|9346|9341|9344.5|9339.5|18
1617163200000|2021-03-31 04:00:00|9345.4|9340.4|9346.5|9341.5|9346.5|9341.5|9345|9340|14
1617163500000|2021-03-31 04:05:00|9346.3|9341.3|9345.5|9340.5|9346.3|9341.3|9344.8|9339.8|11
1617163800000|2021-03-31 04:10:00|9345.7|9340.7|9346|9341|9346|9341|9345.5|9340.5|30
1617164100000|2021-03-31 04:15:00|9345.7|9340.7|9347|9342|9347|9342|9345.5|9340.5|8
1617164400000|2021-03-31 04:20:00|9346.8|9341.8|9346.5|9341.5|9347.5|9342.5|9346.5|9341.5|15
1617164700000|2021-03-31 04:25:00|9346|9341|9347.2|9342.2|9347.2|9342.2|9346|9341|5
1617165000000|2021-03-31 04:30:00|9347|9342|9346.7|9341.7|9347.5|9342.5|9346.5|9341.5|19
1617165300000|2021-03-31 04:35:00|9346.9|9341.9|9345.7|9340.7|9347|9342|9345.5|9340.5|28
1617165600000|2021-03-31 04:40:00|9345.9|9340.9|9345.5|9340.5|9346|9341|9345|9340|66
1617165900000|2021-03-31 04:45:00|9345.3|9340.3|9345.9|9340.9|9346.1|9341.1|9345|9340|70
1617166200000|2021-03-31 04:50:00|9345.7|9340.7|9347|9342|9347.9|9342.9|9345.5|9340.5|23
1617166500000|2021-03-31 04:55:00|9346.9|9341.9|9345.7|9340.7|9347.1|9342.1|9345.2|9340.2|16
1617166800000|2021-03-31 05:00:00|9345.5|9340.5|9345.9|9340.9|9345.9|9340.9|9345|9340|24
1617167100000|2021-03-31 05:05:00|9345.5|9340.5|9346|9341|9346.9|9341.9|9345.5|9340.5|58
1617167400000|2021-03-31 05:10:00|9346.2|9341.2|9345.9|9340.9|9346.2|9341.2|9345|9340|7
1617167700000|2021-03-31 05:15:00|9345.7|9340.7|9345.5|9340.5|9346.2|9341.2|9345.2|9340.2|14
1617168000000|2021-03-31 05:20:00|9345.3|9340.3|9345.7|9340.7|9345.7|9340.7|9344.3|9339.3|9
1617168300000|2021-03-31 05:25:00|9345.5|9340.5|9345.5|9340.5|9346.2|9341.2|9345.5|9340.5|6
1617168600000|2021-03-31 05:30:00|9345.7|9340.7|9344.2|9339.2|9345.7|9340.7|9343.6|9338.6|4
1617168900000|2021-03-31 05:35:00|9344.4|9339.4|9343.7|9338.7|9344.9|9339.9|9343.4|9338.4|7
1617169200000|2021-03-31 05:40:00|9343.9|9338.9|9344.7|9339.7|9344.9|9339.9|9343.7|9338.7|19
1617169500000|2021-03-31 05:45:00|9344.5|9339.5|9343.2|9338.2|9344.5|9339.5|9343|9338|87
1617169800000|2021-03-31 05:50:00|9343|9338|9342.5|9337.5|9344|9339|9342.5|9337.5|12
1617170100000|2021-03-31 05:55:00|9342.7|9337.7|9344.2|9339.2|9345|9340|9342.5|9337.5|11
1617170400000|2021-03-31 06:00:00|9344|9339|9348.1|9343.1|9348.7|9343.7|9343.7|9338.7|63
1617170700000|2021-03-31 06:05:00|9348|9343|9348.2|9343.2|9349.2|9344.2|9347|9342|20
1617171000000|2021-03-31 06:10:00|9348.4|9343.4|9346.5|9341.5|9349.5|9344.5|9346.3|9341.3|17
1617171300000|2021-03-31 06:15:00|9346|9341|9340.5|9335.5|9346.4|9341.4|9340.5|9335.5|43
1617171600000|2021-03-31 06:20:00|9340.4|9335.4|9343.3|9338.3|9343.5|9338.5|9340.4|9335.4|23
1617171900000|2021-03-31 06:25:00|9343.2|9338.2|9338.5|9333.5|9343.2|9338.2|9338.4|9333.4|37
1617172200000|2021-03-31 06:30:00|9338.4|9333.4|9336.9|9331.9|9339.2|9334.2|9336.5|9331.5|13
1617172500000|2021-03-31 06:35:00|9336.7|9331.7|9332.5|9327.5|9336.9|9331.9|9331.5|9326.5|199
1617172800000|2021-03-31 06:40:00|9332.4|9327.4|9334.5|9329.5|9336.7|9331.7|9332.3|9327.3|57
1617173100000|2021-03-31 06:45:00|9334.7|9329.7|9334|9329|9335.2|9330.2|9334|9329|15
1617173400000|2021-03-31 06:50:00|9333.5|9328.5|9334.5|9329.5|9335.5|9330.5|9332.5|9327.5|22
1617173700000|2021-03-31 06:55:00|9334.2|9329.2|9331|9326|9334.5|9329.5|9331|9326|90
1617174000000|2021-03-31 07:00:00|9331.4|9326.4|9334|9329|9334.4|9329.4|9331|9326|78
1617174300000|2021-03-31 07:05:00|9333.8|9328.8|9332.5|9327.5|9335|9330|9331.6|9326.6|95
1617174600000|2021-03-31 07:10:00|9332.7|9327.7|9326|9321|9333|9328|9325.5|9320.5|201
1617174900000|2021-03-31 07:15:00|9326.2|9321.2|9327.7|9322.7|9327.8|9322.8|9325.8|9320.8|327
1617175200000|2021-03-31 07:20:00|9327.8|9322.8|9324.5|9319.5|9328.5|9323.5|9323.5|9318.5|130
1617175500000|2021-03-31 07:25:00|9324.7|9319.7|9323.3|9318.3|9325.5|9320.5|9323.1|9318.1|108
1617175800000|2021-03-31 07:30:00|9323.5|9318.5|9325.2|9320.2|9325.5|9320.5|9323|9318|76
1617176100000|2021-03-31 07:35:00|9325|9320|9325.3|9320.3|9325.8|9320.8|9323.5|9318.5|29
1617176400000|2021-03-31 07:40:00|9325|9320|9326.3|9321.3|9326.5|9321.5|9325|9320|32
1617176700000|2021-03-31 07:45:00|9326.1|9321.1|9326.5|9321.5|9327.8|9322.8|9325.1|9320.1|68
1617177000000|2021-03-31 07:50:00|9326.7|9321.7|9326.3|9321.3|9328|9323|9326|9321|47
1617177300000|2021-03-31 07:55:00|9326.5|9321.5|9327.8|9322.8|9328|9323|9325.5|9320.5|31
1617177600000|2021-03-31 08:00:00|9328|9323|9326.1|9321.1|9328.7|9323.7|9326.1|9321.1|72
1617177900000|2021-03-31 08:05:00|9326|9321|9325|9320|9327.5|9322.5|9324|9319|60
1617178200000|2021-03-31 08:10:00|9324.8|9319.8|9325|9320|9326.2|9321.2|9324.3|9319.3|21
1617178500000|2021-03-31 08:15:00|9324.8|9319.8|9322|9317|9325.5|9320.5|9320.5|9315.5|210
1617178800000|2021-03-31 08:20:00|9321.8|9316.8|9317.5|9312.5|9322|9317|9317.5|9312.5|215
1617179100000|2021-03-31 08:25:00|9317.1|9312.1|9318.2|9313.2|9318.5|9313.5|9316.1|9311.1|102
1617179400000|2021-03-31 08:30:00|9318.3|9313.3|9319.5|9314.5|9320.5|9315.5|9317.3|9312.3|104
1617179700000|2021-03-31 08:35:00|9319.7|9314.7|9317|9312|9320.5|9315.5|9317|9312|40
1617180000000|2021-03-31 08:40:00|9316.8|9311.8|9317.8|9312.8|9318.5|9313.5|9315.3|9310.3|61
1617180300000|2021-03-31 08:45:00|9318|9313|9316.5|9311.5|9319.2|9314.2|9316.5|9311.5|23
1617180600000|2021-03-31 08:50:00|9316.3|9311.3|9314.5|9309.5|9317.2|9312.2|9314.5|9309.5|50
1617180900000|2021-03-31 08:55:00|9314.3|9309.3|9313.5|9308.5|9315.6|9310.6|9313.1|9308.1|168
1617181200000|2021-03-31 09:00:00|9313.6|9308.6|9318.5|9313.5|9318.5|9313.5|9313.6|9308.6|215
1617181500000|2021-03-31 09:05:00|9318.3|9313.3|9318.4|9313.4|9318.5|9313.5|9316|9311|43
1617181800000|2021-03-31 09:10:00|9318.5|9313.5|9316.3|9311.3|9318.5|9313.5|9316.1|9311.1|31
1617182100000|2021-03-31 09:15:00|9316.5|9311.5|9316|9311|9317.5|9312.5|9315.3|9310.3|36
1617182400000|2021-03-31 09:20:00|9315.8|9310.8|9315.6|9310.6|9316.2|9311.2|9315|9310|44
1617182700000|2021-03-31 09:25:00|9315.5|9310.5|9315.8|9310.8|9316.5|9311.5|9315.5|9310.5|27
1617183000000|2021-03-31 09:30:00|9316|9311|9316.3|9311.3|9317.5|9312.5|9315.5|9310.5|36
1617183300000|2021-03-31 09:35:00|9316.5|9311.5|9317|9312|9317|9312|9314.5|9309.5|69
1617183600000|2021-03-31 09:40:00|9316.9|9311.9|9318|9313|9318.2|9313.2|9316.5|9311.5|26
1617183900000|2021-03-31 09:45:00|9317.8|9312.8|9319.1|9314.1|9319.3|9314.3|9317.3|9312.3|101
1617184200000|2021-03-31 09:50:00|9319|9314|9321.6|9316.6|9322.3|9317.3|9318.8|9313.8|124
1617184500000|2021-03-31 09:55:00|9321.8|9316.8|9323.5|9318.5|9323.5|9318.5|9321|9316|75
1617184800000|2021-03-31 10:00:00|9323.2|9318.2|9325.3|9320.3|9325.5|9320.5|9323|9318|198
1617185100000|2021-03-31 10:05:00|9325.1|9320.1|9328.3|9323.3|9329.4|9324.4|9325|9320|319
1617185400000|2021-03-31 10:10:00|9328.1|9323.1|9327.5|9322.5|9328.1|9323.1|9326.6|9321.6|29
1617185700000|2021-03-31 10:15:00|9327.3|9322.3|9326.8|9321.8|9327.5|9322.5|9325.5|9320.5|42
1617186000000|2021-03-31 10:20:00|9326.5|9321.5|9325|9320|9327|9322|9324.5|9319.5|30
1617186300000|2021-03-31 10:25:00|9324.8|9319.8|9325.7|9320.7|9326|9321|9324.5|9319.5|17
1617186600000|2021-03-31 10:30:00|9325.9|9320.9|9326.1|9321.1|9327|9322|9325.5|9320.5|27
1617186900000|2021-03-31 10:35:00|9326|9321|9327.5|9322.5|9328|9323|9325.6|9320.6|19
1617187200000|2021-03-31 10:40:00|9328|9323|9325.5|9320.5|9328|9323|9324.5|9319.5|15
1617187500000|2021-03-31 10:45:00|9325.2|9320.2|9325.8|9320.8|9326.5|9321.5|9324.5|9319.5|37
1617187800000|2021-03-31 10:50:00|9325.6|9320.6|9324|9319|9326|9321|9324|9319|20
1617188100000|2021-03-31 10:55:00|9323.7|9318.7|9324|9319|9324.5|9319.5|9323|9318|52
1617188400000|2021-03-31 11:00:00|9323.8|9318.8|9324|9319|9326.3|9321.3|9322.2|9317.2|97
1617188700000|2021-03-31 11:05:00|9324.2|9319.2|9323|9318|9324.2|9319.2|9322|9317|22
1617189000000|2021-03-31 11:10:00|9322.8|9317.8|9321.5|9316.5|9323.7|9318.7|9321|9316|53
1617189300000|2021-03-31 11:15:00|9321.3|9316.3|9320.2|9315.2|9321.5|9316.5|9320|9315|33
1617189600000|2021-03-31 11:20:00|9320|9315|9322.4|9317.4|9323|9318|9320|9315|22
1617189900000|2021-03-31 11:25:00|9322.5|9317.5|9324.5|9319.5|9324.7|9319.7|9322.2|9317.2|54
1617190200000|2021-03-31 11:30:00|9324.3|9319.3|9322.5|9317.5|9324.5|9319.5|9322.5|9317.5|40
1617190500000|2021-03-31 11:35:00|9322.2|9317.2|9324.2|9319.2|9324.5|9319.5|9321.5|9316.5|36
1617190800000|2021-03-31 11:40:00|9324.4|9319.4|9326|9321|9326.2|9321.2|9324.4|9319.4|35
1617191100000|2021-03-31 11:45:00|9326.2|9321.2|9326|9321|9327|9322|9325|9320|37
1617191400000|2021-03-31 11:50:00|9325.8|9320.8|9328|9323|9328|9323|9325|9320|32
1617191700000|2021-03-31 11:55:00|9328.5|9323.5|9326.7|9321.7|9329.2|9324.2|9326.5|9321.5|33
1617192000000|2021-03-31 12:00:00|9326.9|9321.9|9328.7|9323.7|9329|9324|9326|9321|38
1617192300000|2021-03-31 12:05:00|9328.5|9323.5|9332.5|9327.5|9332.5|9327.5|9328|9323|112
1617192600000|2021-03-31 12:10:00|9332.3|9327.3|9332.7|9327.7|9334|9329|9331.5|9326.5|52
1617192900000|2021-03-31 12:15:00|9333|9328|9328.1|9323.1|9333|9328|9327|9322|211
1617193200000|2021-03-31 12:20:00|9328.2|9323.2|9328.7|9323.7|9330|9325|9327.1|9322.1|71
1617193500000|2021-03-31 12:25:00|9328.9|9323.9|9329|9324|9330.5|9325.5|9328.3|9323.3|155
1617193800000|2021-03-31 12:30:00|9328.8|9323.8|9327.3|9322.3|9329.5|9324.5|9326.5|9321.5|42
1617194100000|2021-03-31 12:35:00|9327.2|9322.2|9328|9323|9329.5|9324.5|9327|9322|61
1617194400000|2021-03-31 12:40:00|9328.2|9323.2|9325|9320|9328.5|9323.5|9325|9320|52
1617194700000|2021-03-31 12:45:00|9325.3|9320.3|9329|9324|9329.5|9324.5|9325|9320|76
1617195000000|2021-03-31 12:50:00|9329.2|9324.2|9329.3|9324.3|9330.5|9325.5|9329|9324|36
1617195300000|2021-03-31 12:55:00|9329.2|9324.2|9329|9324|9330.5|9325.5|9328.5|9323.5|51
1617195600000|2021-03-31 13:00:00|9328.8|9323.8|9329.7|9324.7|9331|9326|9328.5|9323.5|204
1617195900000|2021-03-31 13:05:00|9329.5|9324.5|9331.8|9326.8|9333|9328|9329.5|9324.5|57
1617196200000|2021-03-31 13:10:00|9331.7|9326.7|9331.5|9326.5|9333.5|9328.5|9330.5|9325.5|36
1617196500000|2021-03-31 13:15:00|9331.2|9326.2|9331.5|9326.5|9332.5|9327.5|9331|9326|25
1617196800000|2021-03-31 13:20:00|9331.3|9326.3|9329.7|9324.7|9332.5|9327.5|9329.5|9324.5|46
1617197100000|2021-03-31 13:25:00|9329.5|9324.5|9328.3|9323.3|9331|9326|9328|9323|20
1617197400000|2021-03-31 13:30:00|9328.5|9323.5|9325.5|9320.5|9329.5|9324.5|9325|9320|106
1617197700000|2021-03-31 13:35:00|9325|9320|9325|9320|9326|9321|9324|9319|135
1617198000000|2021-03-31 13:40:00|9324.8|9319.8|9324.5|9319.5|9325|9320|9323.5|9318.5|104
1617198300000|2021-03-31 13:45:00|9324.2|9319.2|9324|9319|9327.5|9322.5|9323|9318|181
1617198600000|2021-03-31 13:50:00|9323.8|9318.8|9323.5|9318.5|9325|9320|9321.3|9316.3|217
1617198900000|2021-03-31 13:55:00|9323.1|9318.1|9320.5|9315.5|9323.5|9318.5|9318|9313|175
1617199200000|2021-03-31 14:00:00|9320.3|9315.3|9315.6|9310.6|9320.5|9315.5|9315.6|9310.6|216
1617199500000|2021-03-31 14:05:00|9315.8|9310.8|9314|9309|9317.3|9312.3|9314|9309|106
1617199800000|2021-03-31 14:10:00|9313.8|9308.8|9311.5|9306.5|9314.3|9309.3|9311.5|9306.5|180
1617200100000|2021-03-31 14:15:00|9311.9|9306.9|9309.5|9304.5|9313.5|9308.5|9309.5|9304.5|192
1617200400000|2021-03-31 14:20:00|9309.8|9304.8|9313|9308|9315|9310|9309.5|9304.5|128
1617200700000|2021-03-31 14:25:00|9312.8|9307.8|9311.5|9306.5|9313.7|9308.7|9311|9306|58
1617201000000|2021-03-31 14:30:00|9311.3|9306.3|9310.5|9305.5|9312|9307|9309.8|9304.8|107
1617201300000|2021-03-31 14:35:00|9310.8|9305.8|9314.2|9309.2|9314.9|9309.9|9309.5|9304.5|152
1617201600000|2021-03-31 14:40:00|9314.3|9309.3|9316.4|9311.4|9316.4|9311.4|9313.1|9308.1|108
1617201900000|2021-03-31 14:45:00|9316.5|9311.5|9314|9309|9316.5|9311.5|9312.5|9307.5|97
1617202200000|2021-03-31 14:50:00|9313.8|9308.8|9314.3|9309.3|9314.9|9309.9|9306.5|9301.5|225
1617202500000|2021-03-31 14:55:00|9314.5|9309.5|9308.4|9303.4|9314.5|9309.5|9302.5|9297.5|380
1617202800000|2021-03-31 15:00:00|9308.5|9303.5|9311|9306|9312.9|9307.9|9307.5|9302.5|881
1617203100000|2021-03-31 15:05:00|9311.2|9306.2|9315.1|9310.1|9318|9313|9311|9306|307
1617203400000|2021-03-31 15:10:00|9315|9310|9313.5|9308.5|9315.5|9310.5|9312|9307|66
1617203700000|2021-03-31 15:15:00|9313.3|9308.3|9317.5|9312.5|9318.5|9313.5|9313.3|9308.3|44
1617204000000|2021-03-31 15:20:00|9317.3|9312.3|9318.9|9313.9|9319.3|9314.3|9316.8|9311.8|41
1617204300000|2021-03-31 15:25:00|9319|9314|9319.3|9314.3|9322.5|9317.5|9319|9314|112
1617204600000|2021-03-31 15:30:00|9319.5|9314.5|9320.7|9315.7|9321.7|9316.7|9318|9313|44
1617204900000|2021-03-31 15:35:00|9320.5|9315.5|9321.5|9316.5|9323.5|9318.5|9320.5|9315.5|84
1617205200000|2021-03-31 15:40:00|9321.6|9316.6|9318.7|9313.7|9322.2|9317.2|9318.5|9313.5|29
1617205500000|2021-03-31 15:45:00|9318.5|9313.5|9319.5|9314.5|9319.7|9314.7|9317|9312|45
1617205800000|2021-03-31 15:50:00|9319.3|9314.3|9314.7|9309.7|9319.5|9314.5|9314.5|9309.5|46
1617206100000|2021-03-31 15:55:00|9314.5|9309.5|9315|9310|9315.2|9310.2|9313|9308|21
1617206400000|2021-03-31 16:00:00|9314.8|9309.8|9311.5|9306.5|9314.8|9309.8|9310.5|9305.5|111
1617206700000|2021-03-31 16:05:00|9311.3|9306.3|9307.5|9302.5|9311.3|9306.3|9307|9302|64
1617207000000|2021-03-31 16:10:00|9307.7|9302.7|9309.5|9304.5|9310|9305|9307.7|9302.7|46
1617207300000|2021-03-31 16:15:00|9309.2|9304.2|9308.5|9303.5|9309.5|9304.5|9307.7|9302.7|96
1617207600000|2021-03-31 16:20:00|9308|9303|9310.5|9305.5|9311|9306|9308|9303|52
1617207900000|2021-03-31 16:25:00|9310.3|9305.3|9312|9307|9312.5|9307.5|9310|9305|34
1617208200000|2021-03-31 16:30:00|9311.8|9306.8|9310.6|9305.6|9312|9307|9310.5|9305.5|94
1617208500000|2021-03-31 16:35:00|9310.5|9305.5|9310.5|9305.5|9310.7|9305.7|9309.5|9304.5|55
1617208800000|2021-03-31 16:40:00|9310.3|9305.3|9308.5|9303.5|9311.5|9306.5|9307.5|9302.5|41
1617209100000|2021-03-31 16:45:00|9308|9303|9311.3|9306.3|9311.5|9306.5|9308|9303|42
1617209400000|2021-03-31 16:50:00|9311.5|9306.5|9313|9308|9313.2|9308.2|9311.1|9306.1|24
1617209700000|2021-03-31 16:55:00|9312.8|9307.8|9310.5|9305.5|9313|9308|9310.5|9305.5|23
1617210000000|2021-03-31 17:00:00|9310.9|9305.9|9311.2|9306.2|9311.5|9306.5|9309.8|9304.8|26
1617210300000|2021-03-31 17:05:00|9311.5|9306.5|9308.2|9303.2|9312|9307|9308|9303|44
1617210600000|2021-03-31 17:10:00|9308|9303|9308|9303|9308.2|9303.2|9306.5|9301.5|50
1617210900000|2021-03-31 17:15:00|9308.4|9303.4|9312|9307|9312.5|9307.5|9307.6|9302.6|67
1617211200000|2021-03-31 17:20:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9311|9306|39
1617211500000|2021-03-31 17:25:00|9311.8|9306.8|9315|9310|9315|9310|9311.8|9306.8|104
1617211800000|2021-03-31 17:30:00|9314.9|9309.9|9315.3|9310.3|9315.5|9310.5|9314|9309|22
1617212100000|2021-03-31 17:35:00|9315.5|9310.5|9315.8|9310.8|9316.1|9311.1|9314.5|9309.5|31
1617212400000|2021-03-31 17:40:00|9316|9311|9316.5|9311.5|9317.4|9312.4|9315.8|9310.8|13
1617212700000|2021-03-31 17:45:00|9316.3|9311.3|9317.5|9312.5|9318|9313|9316.3|9311.3|35
1617213000000|2021-03-31 17:50:00|9317.3|9312.3|9317.5|9312.5|9317.7|9312.7|9315.8|9310.8|20
1617213300000|2021-03-31 17:55:00|9317.3|9312.3|9317.8|9312.8|9318|9313|9316.5|9311.5|4
1617213600000|2021-03-31 18:00:00|9318|9313|9319.4|9314.4|9319.4|9314.4|9317.5|9312.5|52
1617213900000|2021-03-31 18:05:00|9319.2|9314.2|9320.2|9315.2|9320.5|9315.5|9319|9314|37
1617214200000|2021-03-31 18:10:00|9320.4|9315.4|9321|9316|9321|9316|9320|9315|14
1617214500000|2021-03-31 18:15:00|9320.8|9315.8|9321|9316|9321.4|9316.4|9320.5|9315.5|19
1617214800000|2021-03-31 18:20:00|9321.2|9316.2|9322.1|9317.1|9322.5|9317.5|9320.5|9315.5|47
1617215100000|2021-03-31 18:25:00|9322|9317|9321.3|9316.3|9322.4|9317.4|9321.3|9316.3|26
1617215400000|2021-03-31 18:30:00|9321.1|9316.1|9321.7|9316.7|9322|9317|9320.6|9315.6|20
1617215700000|2021-03-31 18:35:00|9321.8|9316.8|9323.2|9318.2|9323.5|9318.5|9321.8|9316.8|26
1617216000000|2021-03-31 18:40:00|9323.3|9318.3|9323.5|9318.5|9323.7|9318.7|9321.5|9316.5|39
1617216300000|2021-03-31 18:45:00|9323.1|9318.1|9324.5|9319.5|9325|9320|9323|9318|39
1617216600000|2021-03-31 18:50:00|9324.7|9319.7|9323.1|9318.1|9325|9320|9323|9318|15
1617216900000|2021-03-31 18:55:00|9323|9318|9326.6|9321.6|9327.8|9322.8|9322.6|9317.6|290
1617217200000|2021-03-31 19:00:00|9326.5|9321.5|9325.8|9320.8|9326.8|9321.8|9324.3|9319.3|127
1617217500000|2021-03-31 19:05:00|9325.6|9320.6|9324.5|9319.5|9326|9321|9324.5|9319.5|7
1617217800000|2021-03-31 19:10:00|9324.1|9319.1|9324.5|9319.5|9325|9320|9322.5|9317.5|38
1617218100000|2021-03-31 19:15:00|9325|9320|9325.3|9320.3|9325.5|9320.5|9324|9319|29
1617218400000|2021-03-31 19:20:00|9325.1|9320.1|9325|9320|9325.5|9320.5|9323.5|9318.5|18
1617218700000|2021-03-31 19:25:00|9324.8|9319.8|9326|9321|9326|9321|9324.5|9319.5|10
1617219000000|2021-03-31 19:30:00|9325.8|9320.8|9327|9322|9327|9322|9325.8|9320.8|34
1617219300000|2021-03-31 19:35:00|9326.8|9321.8|9326.7|9321.7|9327.5|9322.5|9325.8|9320.8|31
1617219600000|2021-03-31 19:40:00|9326.5|9321.5|9326.3|9321.3|9327|9322|9325|9320|34
1617219900000|2021-03-31 19:45:00|9326.4|9321.4|9327|9322|9327.9|9322.9|9326|9321|83
1617220200000|2021-03-31 19:50:00|9327.2|9322.2|9327.5|9322.5|9329.7|9324.7|9327|9322|57
1617220500000|2021-03-31 19:55:00|9327.7|9322.7|9326.2|9321.2|9328.4|9323.4|9325.5|9320.5|143
1617220800000|2021-03-31 20:00:00|9326|9321|9326.2|9321.2|9326.7|9321.7|9325|9320|107
1617221100000|2021-03-31 20:05:00|9326.4|9321.4|9328.2|9323.2|9328.5|9323.5|9326.2|9321.2|18
1617221400000|2021-03-31 20:10:00|9328.4|9323.4|9327.2|9322.2|9328.4|9323.4|9327|9322|21
1617221700000|2021-03-31 20:15:00|9327.4|9322.4|9327.2|9322.2|9327.7|9322.7|9327|9322|28
1617222000000|2021-03-31 20:20:00|9327|9322|9328|9323|9328.4|9323.4|9327|9322|11
1617222300000|2021-03-31 20:25:00|9328.2|9323.2|9327.7|9322.7|9328.2|9323.2|9327.3|9322.3|10
1617222600000|2021-03-31 20:30:00|9327.5|9322.5|9325.5|9320.5|9327.9|9322.9|9325|9320|41
1617222900000|2021-03-31 20:35:00|9325.7|9320.7|9325|9320|9326|9321|9324.5|9319.5|17
1617223200000|2021-03-31 20:40:00|9324.9|9319.9|9324.2|9319.2|9325.2|9320.2|9324|9319|18
1617223500000|2021-03-31 20:45:00|9324|9319|9324.5|9319.5|9325.2|9320.2|9324|9319|30
1617223800000|2021-03-31 20:50:00|9324.2|9319.2|9323.4|9318.4|9324.5|9319.5|9323.2|9318.2|42
1617224100000|2021-03-31 20:55:00|9323.6|9318.6|9323.9|9318.9|9324.1|9319.1|9322.8|9317.8|4
1617235200000|2021-04-01 00:00:00|9324.7|9319.7|9327|9322|9327.4|9322.4|9323.7|9318.7|56
1617235500000|2021-04-01 00:05:00|9326.8|9321.8|9327.7|9322.7|9329.7|9324.7|9326.5|9321.5|33
1617235800000|2021-04-01 00:10:00|9327.9|9322.9|9326.7|9321.7|9328.9|9323.9|9326.5|9321.5|23
1617236100000|2021-04-01 00:15:00|9326.9|9321.9|9325.3|9320.3|9326.9|9321.9|9325|9320|14
1617236400000|2021-04-01 00:20:00|9325.2|9320.2|9328.3|9323.3|9329.9|9324.9|9325.2|9320.2|50
1617236700000|2021-04-01 00:25:00|9328.2|9323.2|9327.9|9322.9|9328.9|9323.9|9327.5|9322.5|54
1617237000000|2021-04-01 00:30:00|9327.7|9322.7|9325.4|9320.4|9327.9|9322.9|9325|9320|35
1617237300000|2021-04-01 00:35:00|9325.2|9320.2|9325|9320|9325.4|9320.4|9323.8|9318.8|25
1617237600000|2021-04-01 00:40:00|9324.9|9319.9|9326.4|9321.4|9327.2|9322.2|9324.5|9319.5|3
1617237900000|2021-04-01 00:45:00|9326.5|9321.5|9327|9322|9327|9322|9326|9321|13
1617238200000|2021-04-01 00:50:00|9327.2|9322.2|9325.2|9320.2|9327.4|9322.4|9323.2|9318.2|59
1617238500000|2021-04-01 00:55:00|9324.9|9319.9|9324.7|9319.7|9325.9|9320.9|9324.2|9319.2|7
1617238800000|2021-04-01 01:00:00|9324.5|9319.5|9323.8|9318.8|9324.9|9319.9|9322.9|9317.9|21
1617239100000|2021-04-01 01:05:00|9323.7|9318.7|9325.4|9320.4|9325.4|9320.4|9323.5|9318.5|7
1617239400000|2021-04-01 01:10:00|9325.6|9320.6|9324.7|9319.7|9325.9|9320.9|9324.5|9319.5|8
1617239700000|2021-04-01 01:15:00|9324.5|9319.5|9324.7|9319.7|9325|9320|9324|9319|10
1617240000000|2021-04-01 01:20:00|9324.9|9319.9|9323|9318|9324.9|9319.9|9323|9318|5
1617240300000|2021-04-01 01:25:00|9322.9|9317.9|9323.6|9318.6|9323.6|9318.6|9322.9|9317.9|12
1617240600000|2021-04-01 01:30:00|9323.7|9318.7|9324|9319|9325.4|9320.4|9323.7|9318.7|252
1617240900000|2021-04-01 01:35:00|9323.7|9318.7|9323|9318|9323.7|9318.7|9322.5|9317.5|235
1617241200000|2021-04-01 01:40:00|9323.2|9318.2|9322.3|9317.3|9323.2|9318.2|9321.6|9316.6|23
1617241500000|2021-04-01 01:45:00|9322.5|9317.5|9324|9319|9324.8|9319.8|9322.5|9317.5|43
1617241800000|2021-04-01 01:50:00|9324.2|9319.2|9324.5|9319.5|9325|9320|9324|9319|21
1617242100000|2021-04-01 01:55:00|9324.3|9319.3|9323.5|9318.5|9324.3|9319.3|9323|9318|31
1617242400000|2021-04-01 02:00:00|9323|9318|9322.6|9317.6|9323.5|9318.5|9321|9316|25
1617242700000|2021-04-01 02:05:00|9322.5|9317.5|9323.5|9318.5|9324|9319|9322|9317|20
1617243000000|2021-04-01 02:10:00|9323.7|9318.7|9324|9319|9325|9320|9323.5|9318.5|30
1617243300000|2021-04-01 02:15:00|9323.8|9318.8|9326.7|9321.7|9327|9322|9323.5|9318.5|154
1617243600000|2021-04-01 02:20:00|9326.5|9321.5|9327.2|9322.2|9327.7|9322.7|9326.2|9321.2|101
1617243900000|2021-04-01 02:25:00|9327|9322|9328.7|9323.7|9329|9324|9326.7|9321.7|122
1617244200000|2021-04-01 02:30:00|9328.9|9323.9|9328.4|9323.4|9329|9324|9328|9323|71
1617244500000|2021-04-01 02:35:00|9328.5|9323.5|9329|9324|9329.9|9324.9|9328|9323|33
1617244800000|2021-04-01 02:40:00|9328.8|9323.8|9328.4|9323.4|9329.4|9324.4|9328|9323|11
1617245100000|2021-04-01 02:45:00|9328.5|9323.5|9327.7|9322.7|9329|9324|9327.5|9322.5|11
1617245400000|2021-04-01 02:50:00|9327.5|9322.5|9327.7|9322.7|9328.4|9323.4|9327.4|9322.4|16
1617245700000|2021-04-01 02:55:00|9327.9|9322.9|9327.5|9322.5|9328.9|9323.9|9327.5|9322.5|13
1617246000000|2021-04-01 03:00:00|9327.7|9322.7|9326.5|9321.5|9327.9|9322.9|9326.5|9321.5|17
1617246300000|2021-04-01 03:05:00|9326.3|9321.3|9325.5|9320.5|9326.7|9321.7|9325.5|9320.5|3
1617246600000|2021-04-01 03:10:00|9325.7|9320.7|9325.7|9320.7|9326.4|9321.4|9325.2|9320.2|4
1617246900000|2021-04-01 03:15:00|9325.9|9320.9|9325.7|9320.7|9326.1|9321.1|9325.2|9320.2|5
1617247200000|2021-04-01 03:20:00|9325.5|9320.5|9325.5|9320.5|9326.7|9321.7|9325.2|9320.2|10
1617247500000|2021-04-01 03:25:00|9325.7|9320.7|9326.3|9321.3|9326.7|9321.7|9325.5|9320.5|3
1617247800000|2021-04-01 03:30:00|9326.2|9321.2|9327|9322|9327.4|9322.4|9326|9321|17
1617248100000|2021-04-01 03:35:00|9326.8|9321.8|9327|9322|9327|9322|9326.5|9321.5|5
1617248400000|2021-04-01 03:40:00|9327.2|9322.2|9327.2|9322.2|9328|9323|9326.7|9321.7|31
1617248700000|2021-04-01 03:45:00|9327.4|9322.4|9326.2|9321.2|9328|9323|9326|9321|17
1617249000000|2021-04-01 03:50:00|9326|9321|9326.5|9321.5|9326.7|9321.7|9326|9321|2
1617249300000|2021-04-01 03:55:00|9326.7|9321.7|9327.9|9322.9|9328|9323|9326.7|9321.7|7
1617249600000|2021-04-01 04:00:00|9328|9323|9327.5|9322.5|9328|9323|9326.7|9321.7|9
1617249900000|2021-04-01 04:05:00|9327.3|9322.3|9328|9323|9328.4|9323.4|9327|9322|8
1617250200000|2021-04-01 04:10:00|9327.8|9322.8|9328|9323|9328.4|9323.4|9327.5|9322.5|3
1617250500000|2021-04-01 04:15:00|9328.2|9323.2|9328.7|9323.7|9329|9324|9328|9323|6
1617250800000|2021-04-01 04:20:00|9328.5|9323.5|9329.5|9324.5|9329.5|9324.5|9328.2|9323.2|7
1617251100000|2021-04-01 04:25:00|9329.3|9324.3|9329.2|9324.2|9329.5|9324.5|9328|9323|7
1617251400000|2021-04-01 04:30:00|9329|9324|9329.5|9324.5|9329.9|9324.9|9328.5|9323.5|21
1617251700000|2021-04-01 04:35:00|9329.7|9324.7|9329.2|9324.2|9330|9325|9328.5|9323.5|21
1617252000000|2021-04-01 04:40:00|9329.4|9324.4|9330.7|9325.7|9330.9|9325.9|9329|9324|14
1617252300000|2021-04-01 04:45:00|9330.5|9325.5|9333|9328|9333.7|9328.7|9330.5|9325.5|276
1617252600000|2021-04-01 04:50:00|9332.9|9327.9|9334.2|9329.2|9335|9330|9332.5|9327.5|120
1617252900000|2021-04-01 04:55:00|9334.4|9329.4|9335|9330|9335.5|9330.5|9334|9329|144
1617253200000|2021-04-01 05:00:00|9334.8|9329.8|9335.5|9330.5|9336.3|9331.3|9334.7|9329.7|63
1617253500000|2021-04-01 05:05:00|9335.4|9330.4|9335.5|9330.5|9337.3|9332.3|9335.2|9330.2|49
1617253800000|2021-04-01 05:10:00|9335.4|9330.4|9336.4|9331.4|9337.1|9332.1|9335.4|9330.4|34
1617254100000|2021-04-01 05:15:00|9336.6|9331.6|9336.2|9331.2|9336.8|9331.8|9335.5|9330.5|10
1617254400000|2021-04-01 05:20:00|9336.4|9331.4|9335.1|9330.1|9336.4|9331.4|9334.8|9329.8|16
1617254700000|2021-04-01 05:25:00|9334.9|9329.9|9335.3|9330.3|9336.8|9331.8|9334.9|9329.9|25
1617255000000|2021-04-01 05:30:00|9334.9|9329.9|9334.9|9329.9|9336.3|9331.3|9334.9|9329.9|15
1617255300000|2021-04-01 05:35:00|9335.1|9330.1|9334.9|9329.9|9335.9|9330.9|9334.9|9329.9|28
1617255600000|2021-04-01 05:40:00|9335.1|9330.1|9333.7|9328.7|9335.3|9330.3|9332.7|9327.7|30
1617255900000|2021-04-01 05:45:00|9333.5|9328.5|9333|9328|9333.7|9328.7|9332.5|9327.5|18
1617256200000|2021-04-01 05:50:00|9333.2|9328.2|9334|9329|9334.4|9329.4|9333|9328|11
1617256500000|2021-04-01 05:55:00|9334.4|9329.4|9335|9330|9335.5|9330.5|9334.2|9329.2|29
1617256800000|2021-04-01 06:00:00|9335.4|9330.4|9337.5|9332.5|9337.5|9332.5|9335|9330|69
1617257100000|2021-04-01 06:05:00|9337.7|9332.7|9337|9332|9338.7|9333.7|9335|9330|28
1617257400000|2021-04-01 06:10:00|9337.2|9332.2|9336.5|9331.5|9337.9|9332.9|9336|9331|18
1617257700000|2021-04-01 06:15:00|9336.3|9331.3|9334.7|9329.7|9337.4|9332.4|9334.5|9329.5|8
1617258000000|2021-04-01 06:20:00|9334.9|9329.9|9332|9327|9335.6|9330.6|9330.9|9325.9|73
1617258300000|2021-04-01 06:25:00|9332.2|9327.2|9333.1|9328.1|9333.9|9328.9|9332|9327|11
1617258600000|2021-04-01 06:30:00|9333.3|9328.3|9334.9|9329.9|9335.1|9330.1|9332.9|9327.9|22
1617258900000|2021-04-01 06:35:00|9335.1|9330.1|9333.2|9328.2|9335.9|9330.9|9333|9328|26
1617259200000|2021-04-01 06:40:00|9333|9328|9332|9327|9333|9328|9329|9324|57
1617259500000|2021-04-01 06:45:00|9331.8|9326.8|9331|9326|9332.5|9327.5|9330.5|9325.5|16
1617259800000|2021-04-01 06:50:00|9330.8|9325.8|9332.5|9327.5|9333.9|9328.9|9330.5|9325.5|20
1617260100000|2021-04-01 06:55:00|9332.7|9327.7|9328.4|9323.4|9333.9|9328.9|9327.4|9322.4|68
1617260400000|2021-04-01 07:00:00|9328.6|9323.6|9333.5|9328.5|9333.5|9328.5|9328.2|9323.2|110
1617260700000|2021-04-01 07:05:00|9333.7|9328.7|9333.5|9328.5|9335.9|9330.9|9332.7|9327.7|77
1617261000000|2021-04-01 07:10:00|9333.3|9328.3|9326.9|9321.9|9333.3|9328.3|9326|9321|80
1617261300000|2021-04-01 07:15:00|9327|9322|9328.4|9323.4|9329.9|9324.9|9327|9322|38
1617261600000|2021-04-01 07:20:00|9328.2|9323.2|9323.9|9318.9|9330|9325|9323.7|9318.7|183
1617261900000|2021-04-01 07:25:00|9323.7|9318.7|9320.9|9315.9|9324.4|9319.4|9320.2|9315.2|190
1617262200000|2021-04-01 07:30:00|9321.1|9316.1|9321.9|9316.9|9323.1|9318.1|9320|9315|138
1617262500000|2021-04-01 07:35:00|9322.1|9317.1|9323.9|9318.9|9323.9|9318.9|9321.5|9316.5|48
1617262800000|2021-04-01 07:40:00|9323.7|9318.7|9325|9320|9325.2|9320.2|9322|9317|52
1617263100000|2021-04-01 07:45:00|9324.5|9319.5|9325.7|9320.7|9327|9322|9322.8|9317.8|49
1617263400000|2021-04-01 07:50:00|9325.9|9320.9|9324|9319|9327.7|9322.7|9323.5|9318.5|23
1617263700000|2021-04-01 07:55:00|9323.9|9318.9|9319|9314|9324.2|9319.2|9318.5|9313.5|51
1617264000000|2021-04-01 08:00:00|9319.4|9314.4|9319.9|9314.9|9320.2|9315.2|9318.5|9313.5|57
1617264300000|2021-04-01 08:05:00|9320.1|9315.1|9320.7|9315.7|9322.5|9317.5|9319.2|9314.2|45
1617264600000|2021-04-01 08:10:00|9320.5|9315.5|9320.1|9315.1|9321.1|9316.1|9318.5|9313.5|24
1617264900000|2021-04-01 08:15:00|9320|9315|9318.9|9313.9|9320.9|9315.9|9317.5|9312.5|60
1617265200000|2021-04-01 08:20:00|9319.2|9314.2|9321|9316|9321.2|9316.2|9319|9314|37
1617265500000|2021-04-01 08:25:00|9320.8|9315.8|9321.7|9316.7|9322|9317|9320|9315|21
1617265800000|2021-04-01 08:30:00|9321.9|9316.9|9320.5|9315.5|9322.2|9317.2|9320|9315|22
1617266100000|2021-04-01 08:35:00|9320.4|9315.4|9324.2|9319.2|9324.4|9319.4|9319.7|9314.7|39
1617266400000|2021-04-01 08:40:00|9324|9319|9323|9318|9324.9|9319.9|9322.5|9317.5|80
1617266700000|2021-04-01 08:45:00|9323.2|9318.2|9322.4|9317.4|9323.9|9318.9|9321.7|9316.7|15
1617267000000|2021-04-01 08:50:00|9322.5|9317.5|9325|9320|9325|9320|9322.3|9317.3|27
1617267300000|2021-04-01 08:55:00|9325.4|9320.4|9329.2|9324.2|9329.5|9324.5|9325|9320|70
1617267600000|2021-04-01 09:00:00|9329.4|9324.4|9330.5|9325.5|9331|9326|9328.8|9323.8|81
1617267900000|2021-04-01 09:05:00|9330.7|9325.7|9326|9321|9331.4|9326.4|9325.5|9320.5|94
1617268200000|2021-04-01 09:10:00|9325.9|9320.9|9324.5|9319.5|9326.4|9321.4|9322.9|9317.9|61
1617268500000|2021-04-01 09:15:00|9324.7|9319.7|9322.4|9317.4|9325.4|9320.4|9322.2|9317.2|79
1617268800000|2021-04-01 09:20:00|9322.2|9317.2|9322.9|9317.9|9324.4|9319.4|9322|9317|58
1617269100000|2021-04-01 09:25:00|9322.7|9317.7|9322.4|9317.4|9322.9|9317.9|9321.1|9316.1|30
1617269400000|2021-04-01 09:30:00|9322.6|9317.6|9321.4|9316.4|9322.9|9317.9|9320.9|9315.9|50
1617269700000|2021-04-01 09:35:00|9321.2|9316.2|9320|9315|9321.4|9316.4|9319.2|9314.2|73
1617270000000|2021-04-01 09:40:00|9320.2|9315.2|9320.5|9315.5|9321.1|9316.1|9319.5|9314.5|20
1617270300000|2021-04-01 09:45:00|9320.7|9315.7|9323.9|9318.9|9325|9320|9320.2|9315.2|26
1617270600000|2021-04-01 09:50:00|9323.7|9318.7|9323.4|9318.4|9323.9|9318.9|9322|9317|29
1617270900000|2021-04-01 09:55:00|9323.6|9318.6|9324.2|9319.2|9325.4|9320.4|9323.4|9318.4|46
1617271200000|2021-04-01 10:00:00|9324|9319|9325.3|9320.3|9325.9|9320.9|9324|9319|30
1617271500000|2021-04-01 10:05:00|9325.4|9320.4|9323.4|9318.4|9325.8|9320.8|9323.4|9318.4|75
1617271800000|2021-04-01 10:10:00|9323.6|9318.6|9323.6|9318.6|9324.6|9319.6|9322.9|9317.9|39
1617272100000|2021-04-01 10:15:00|9323.8|9318.8|9321.9|9316.9|9325.1|9320.1|9320.9|9315.9|49
1617272400000|2021-04-01 10:20:00|9321.7|9316.7|9321.4|9316.4|9322.4|9317.4|9321|9316|9
1617272700000|2021-04-01 10:25:00|9321.6|9316.6|9319.9|9314.9|9321.9|9316.9|9317.6|9312.6|119
1617273000000|2021-04-01 10:30:00|9320.1|9315.1|9322.9|9317.9|9323.4|9318.4|9319.9|9314.9|17
1617273300000|2021-04-01 10:35:00|9322.8|9317.8|9320.6|9315.6|9322.8|9317.8|9319.6|9314.6|24
1617273600000|2021-04-01 10:40:00|9320.9|9315.9|9322.4|9317.4|9322.4|9317.4|9320.2|9315.2|16
1617273900000|2021-04-01 10:45:00|9322.2|9317.2|9322.7|9317.7|9322.9|9317.9|9321.4|9316.4|36
1617274200000|2021-04-01 10:50:00|9322.6|9317.6|9324|9319|9324.9|9319.9|9322.2|9317.2|24
1617274500000|2021-04-01 10:55:00|9323.9|9318.9|9325.4|9320.4|9326.5|9321.5|9323.9|9318.9|62
1617274800000|2021-04-01 11:00:00|9325.5|9320.5|9327|9322|9328|9323|9325|9320|52
1617275100000|2021-04-01 11:05:00|9327.2|9322.2|9325.5|9320.5|9328|9323|9325.5|9320.5|31
1617275400000|2021-04-01 11:10:00|9325.3|9320.3|9324.4|9319.4|9325.9|9320.9|9323|9318|19
1617275700000|2021-04-01 11:15:00|9324.5|9319.5|9324.5|9319.5|9326.7|9321.7|9324|9319|57
1617276000000|2021-04-01 11:20:00|9324.7|9319.7|9324.7|9319.7|9325.4|9320.4|9323.7|9318.7|15
1617276300000|2021-04-01 11:25:00|9324.5|9319.5|9321.4|9316.4|9324.7|9319.7|9320.7|9315.7|21
1617276600000|2021-04-01 11:30:00|9321.5|9316.5|9325.5|9320.5|9326|9321|9321|9316|43
1617276900000|2021-04-01 11:35:00|9325.7|9320.7|9324.3|9319.3|9325.7|9320.7|9323|9318|19
1617277200000|2021-04-01 11:40:00|9324.2|9319.2|9324.8|9319.8|9325.5|9320.5|9324|9319|91
1617277500000|2021-04-01 11:45:00|9324.7|9319.7|9323.9|9318.9|9325|9320|9322.5|9317.5|31
1617277800000|2021-04-01 11:50:00|9324|9319|9323|9318|9325.5|9320.5|9323|9318|23
1617278100000|2021-04-01 11:55:00|9322.8|9317.8|9322|9317|9323|9318|9320.7|9315.7|35
1617278400000|2021-04-01 12:00:00|9321.6|9316.6|9320|9315|9322.5|9317.5|9320|9315|133
1617278700000|2021-04-01 12:05:00|9320.4|9315.4|9318.5|9313.5|9320.9|9315.9|9317.3|9312.3|80
1617279000000|2021-04-01 12:10:00|9318.7|9313.7|9318.2|9313.2|9319|9314|9315.8|9310.8|27
1617279300000|2021-04-01 12:15:00|9318.5|9313.5|9317.5|9312.5|9319|9314|9317|9312|53
1617279600000|2021-04-01 12:20:00|9317.3|9312.3|9316.2|9311.2|9319|9314|9315.5|9310.5|57
1617279900000|2021-04-01 12:25:00|9316.5|9311.5|9315.8|9310.8|9316.7|9311.7|9314.2|9309.2|65
1617280200000|2021-04-01 12:30:00|9316|9311|9313.1|9308.1|9317|9312|9311.5|9306.5|418
1617280500000|2021-04-01 12:35:00|9313|9308|9313.5|9308.5|9315|9310|9311.5|9306.5|93
1617280800000|2021-04-01 12:40:00|9313.3|9308.3|9316|9311|9317.8|9312.8|9313.1|9308.1|92
1617281100000|2021-04-01 12:45:00|9316.2|9311.2|9318|9313|9319|9314|9315.1|9310.1|97
1617281400000|2021-04-01 12:50:00|9317.8|9312.8|9317.5|9312.5|9319.5|9314.5|9317|9312|353
1617281700000|2021-04-01 12:55:00|9317.3|9312.3|9316.9|9311.9|9317.7|9312.7|9315.5|9310.5|128
1617282000000|2021-04-01 13:00:00|9317|9312|9311.1|9306.1|9317|9312|9310.5|9305.5|508
1617282300000|2021-04-01 13:05:00|9311|9306|9310.5|9305.5|9312.2|9307.2|9309|9304|56
1617282600000|2021-04-01 13:10:00|9310.3|9305.3|9309|9304|9311|9306|9307|9302|80
1617282900000|2021-04-01 13:15:00|9309.5|9304.5|9312.3|9307.3|9312.7|9307.7|9309|9304|46
1617283200000|2021-04-01 13:20:00|9312.1|9307.1|9309.5|9304.5|9312.5|9307.5|9309|9304|48
1617283500000|2021-04-01 13:25:00|9309.3|9304.3|9307|9302|9309.5|9304.5|9307|9302|32
1617283800000|2021-04-01 13:30:00|9306.8|9301.8|9308|9303|9308|9303|9305|9300|132
1617284100000|2021-04-01 13:35:00|9307.8|9302.8|9307.5|9302.5|9308.9|9303.9|9307|9302|220
1617284400000|2021-04-01 13:40:00|9307.7|9302.7|9309|9304|9309.5|9304.5|9303|9298|118
1617284700000|2021-04-01 13:45:00|9308.7|9303.7|9310.4|9305.4|9310.5|9305.5|9308|9303|432
1617285000000|2021-04-01 13:50:00|9310.5|9305.5|9306|9301|9310.9|9305.9|9305.5|9300.5|487
1617285300000|2021-04-01 13:55:00|9306.2|9301.2|9309.5|9304.5|9309.5|9304.5|9305.5|9300.5|163
1617285600000|2021-04-01 14:00:00|9311.7|9306.7|9312.9|9307.9|9312.9|9307.9|9307.5|9302.5|404
1617285900000|2021-04-01 14:05:00|9312.7|9307.7|9314.4|9309.4|9314.4|9309.4|9311.2|9306.2|184
1617286200000|2021-04-01 14:10:00|9314.2|9309.2|9315|9310|9317.5|9312.5|9313.9|9308.9|175
1617286500000|2021-04-01 14:15:00|9315.2|9310.2|9315.7|9310.7|9316.5|9311.5|9313|9308|159
1617286800000|2021-04-01 14:20:00|9315.9|9310.9|9316.4|9311.4|9318|9313|9315.5|9310.5|51
1617287100000|2021-04-01 14:25:00|9316.5|9311.5|9314.9|9309.9|9316.7|9311.7|9314.5|9309.5|52
1617287400000|2021-04-01 14:30:00|9315|9310|9314.7|9309.7|9315.5|9310.5|9311.5|9306.5|99
1617287700000|2021-04-01 14:35:00|9314.9|9309.9|9316|9311|9317.5|9312.5|9314.3|9309.3|65
1617288000000|2021-04-01 14:40:00|9316.2|9311.2|9313.9|9308.9|9316.4|9311.4|9312.5|9307.5|168
1617288300000|2021-04-01 14:45:00|9314|9309|9311.4|9306.4|9314.9|9309.9|9310|9305|147
1617288600000|2021-04-01 14:50:00|9311.2|9306.2|9303.7|9298.7|9311.4|9306.4|9302|9297|764
1617288900000|2021-04-01 14:55:00|9303.9|9298.9|9305.5|9300.5|9306.5|9301.5|9301.7|9296.7|200
1617289200000|2021-04-01 15:00:00|9305|9300|9304.3|9299.3|9307|9302|9304|9299|101
1617289500000|2021-04-01 15:05:00|9304.5|9299.5|9304.4|9299.4|9307|9302|9304|9299|65
1617289800000|2021-04-01 15:10:00|9304.5|9299.5|9301.2|9296.2|9305|9300|9301|9296|108
1617290100000|2021-04-01 15:15:00|9301.4|9296.4|9302.5|9297.5|9303|9298|9299.5|9294.5|146
1617290400000|2021-04-01 15:20:00|9302.7|9297.7|9301|9296|9303.4|9298.4|9300.7|9295.7|63
1617290700000|2021-04-01 15:25:00|9301.2|9296.2|9300.5|9295.5|9301.4|9296.4|9299.5|9294.5|126
1617291000000|2021-04-01 15:30:00|9300.4|9295.4|9299|9294|9300.4|9295.4|9298.3|9293.3|162
1617291300000|2021-04-01 15:35:00|9298.8|9293.8|9300|9295|9301.5|9296.5|9298.5|9293.5|64
1617291600000|2021-04-01 15:40:00|9299.8|9294.8|9298|9293|9299.8|9294.8|9297.6|9292.6|58
1617291900000|2021-04-01 15:45:00|9297.8|9292.8|9296.5|9291.5|9298|9293|9295|9290|140
1617292200000|2021-04-01 15:50:00|9296.3|9291.3|9297|9292|9298.4|9293.4|9296|9291|134
1617292500000|2021-04-01 15:55:00|9296.8|9291.8|9298|9293|9299|9294|9296.5|9291.5|48
1617292800000|2021-04-01 16:00:00|9298.1|9293.1|9298|9293|9299.4|9294.4|9297.5|9292.5|85
1617293100000|2021-04-01 16:05:00|9297.8|9292.8|9297|9292|9297.9|9292.9|9296.6|9291.6|111
1617293400000|2021-04-01 16:10:00|9296.6|9291.6|9297.5|9292.5|9297.7|9292.7|9296|9291|87
1617293700000|2021-04-01 16:15:00|9297.3|9292.3|9292.2|9287.2|9297.5|9292.5|9291.5|9286.5|200
1617294000000|2021-04-01 16:20:00|9292.4|9287.4|9294.5|9289.5|9295.5|9290.5|9292|9287|196
1617294300000|2021-04-01 16:25:00|9294.3|9289.3|9294.4|9289.4|9294.5|9289.5|9293.5|9288.5|60
1617294600000|2021-04-01 16:30:00|9294.5|9289.5|9295|9290|9295|9290|9293.3|9288.3|107
1617294900000|2021-04-01 16:35:00|9295.2|9290.2|9294.5|9289.5|9295.2|9290.2|9294|9289|27
1617295200000|2021-04-01 16:40:00|9294.2|9289.2|9296|9291|9296.2|9291.2|9294|9289|31
1617295500000|2021-04-01 16:45:00|9295.6|9290.6|9297.4|9292.4|9297.4|9292.4|9295.5|9290.5|212
1617295800000|2021-04-01 16:50:00|9297.5|9292.5|9297.2|9292.2|9297.9|9292.9|9296.4|9291.4|87
1617296100000|2021-04-01 16:55:00|9297|9292|9297.2|9292.2|9298|9293|9296.5|9291.5|32
1617296400000|2021-04-01 17:00:00|9297.4|9292.4|9297|9292|9297.7|9292.7|9296|9291|19
1617296700000|2021-04-01 17:05:00|9297.2|9292.2|9295.7|9290.7|9297.5|9292.5|9295.7|9290.7|15
1617297000000|2021-04-01 17:10:00|9295.9|9290.9|9295.7|9290.7|9296.2|9291.2|9295.5|9290.5|20
1617297300000|2021-04-01 17:15:00|9295.9|9290.9|9296|9291|9296.7|9291.7|9295.5|9290.5|26
1617297600000|2021-04-01 17:20:00|9295.8|9290.8|9294.9|9289.9|9296.2|9291.2|9294.5|9289.5|54
1617297900000|2021-04-01 17:25:00|9295|9290|9294|9289|9295|9290|9293.5|9288.5|60
1617298200000|2021-04-01 17:30:00|9293.5|9288.5|9293.5|9288.5|9294|9289|9292.5|9287.5|31
1617298500000|2021-04-01 17:35:00|9293.7|9288.7|9295.1|9290.1|9295.5|9290.5|9293.5|9288.5|14
1617298800000|2021-04-01 17:40:00|9295|9290|9294.5|9289.5|9295|9290|9294.5|9289.5|30
1617299100000|2021-04-01 17:45:00|9294.3|9289.3|9295|9290|9295|9290|9294|9289|67
1617299400000|2021-04-01 17:50:00|9294.5|9289.5|9297|9292|9297|9292|9294.5|9289.5|44
1617299700000|2021-04-01 17:55:00|9296.8|9291.8|9296|9291|9297.5|9292.5|9295.5|9290.5|52
1617300000000|2021-04-01 18:00:00|9296.4|9291.4|9296.5|9291.5|9297|9292|9295.5|9290.5|36
1617300300000|2021-04-01 18:05:00|9296|9291|9296.5|9291.5|9296.5|9291.5|9295|9290|68
1617300600000|2021-04-01 18:10:00|9296.3|9291.3|9297|9292|9297.5|9292.5|9296|9291|41
1617300900000|2021-04-01 18:15:00|9297.2|9292.2|9298.5|9293.5|9298.5|9293.5|9296.8|9291.8|60
1617301200000|2021-04-01 18:20:00|9298.3|9293.3|9298.5|9293.5|9299|9294|9298|9293|10
1617301500000|2021-04-01 18:25:00|9298.1|9293.1|9297|9292|9298.7|9293.7|9297|9292|37
1617301800000|2021-04-01 18:30:00|9297.4|9292.4|9298.5|9293.5|9298.7|9293.7|9297.2|9292.2|22
1617302100000|2021-04-01 18:35:00|9298.7|9293.7|9298.4|9293.4|9299.5|9294.5|9298|9293|13
1617302400000|2021-04-01 18:40:00|9298.5|9293.5|9297|9292|9299|9294|9297|9292|104
1617302700000|2021-04-01 18:45:00|9297.5|9292.5|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|122
1617303000000|2021-04-01 18:50:00|9297.3|9292.3|9297|9292|9297.9|9292.9|9296.8|9291.8|39
1617303300000|2021-04-01 18:55:00|9296.8|9291.8|9297|9292|9297|9292|9295.5|9290.5|358
1617303600000|2021-04-01 19:00:00|9297.2|9292.2|9298|9293|9298|9293|9297|9292|19
1617303900000|2021-04-01 19:05:00|9298.4|9293.4|9298.2|9293.2|9298.5|9293.5|9298|9293|19
1617304200000|2021-04-01 19:10:00|9298.4|9293.4|9298.2|9293.2|9298.9|9293.9|9298|9293|17
1617304500000|2021-04-01 19:15:00|9298|9293|9297.4|9292.4|9298.7|9293.7|9297|9292|8
1617304800000|2021-04-01 19:20:00|9297.5|9292.5|9299|9294|9299|9294|9297.5|9292.5|12
1617305100000|2021-04-01 19:25:00|9298.7|9293.7|9298|9293|9299.4|9294.4|9298|9293|6
1617305400000|2021-04-01 19:30:00|9298.2|9293.2|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|21
1617305700000|2021-04-01 19:35:00|9297|9292|9297.5|9292.5|9297.9|9292.9|9297|9292|27
1617306000000|2021-04-01 19:40:00|9297.7|9292.7|9297|9292|9297.9|9292.9|9297|9292|14
1617306300000|2021-04-01 19:45:00|9297.4|9292.4|9296.5|9291.5|9297.5|9292.5|9296.5|9291.5|12
1617306600000|2021-04-01 19:50:00|9296.7|9291.7|9295.5|9290.5|9296.7|9291.7|9295.5|9290.5|17
1617306900000|2021-04-01 19:55:00|9295.3|9290.3|9294.1|9289.1|9295.5|9290.5|9293.5|9288.5|31
1617307200000|2021-04-01 20:00:00|9294|9289|9293.7|9288.7|9294.5|9289.5|9293.5|9288.5|64
1617307500000|2021-04-01 20:05:00|9293.5|9288.5|9294.5|9289.5|9294.5|9289.5|9293.5|9288.5|26
1617307800000|2021-04-01 20:10:00|9294.3|9289.3|9295.2|9290.2|9295.2|9290.2|9294.2|9289.2|11
1617308100000|2021-04-01 20:15:00|9295.4|9290.4|9295.7|9290.7|9296|9291|9295.2|9290.2|37
1617308400000|2021-04-01 20:20:00|9295.9|9290.9|9297|9292|9297|9292|9295.9|9290.9|6
1617308700000|2021-04-01 20:25:00|9296.8|9291.8|9296.5|9291.5|9297.5|9292.5|9296.5|9291.5|162
1617309000000|2021-04-01 20:30:00|9296.7|9291.7|9296|9291|9297|9292|9295.5|9290.5|20
1617309300000|2021-04-01 20:35:00|9295.9|9290.9|9295.7|9290.7|9296|9291|9295.7|9290.7|17
1617309600000|2021-04-01 20:40:00|9295.3|9290.3|9295|9290|9295.5|9290.5|9294.6|9289.6|33
1617309900000|2021-04-01 20:45:00|9294.8|9289.8|9294|9289|9295|9290|9294|9289|23
1617310200000|2021-04-01 20:50:00|9294.2|9289.2|9294|9289|9294.3|9289.3|9293.5|9288.5|6
1617310500000|2021-04-01 20:55:00|9293.4|9288.4|9297|9288|9297|9288.5|9292.3|9287.3|72
1617580800000|2021-04-05 00:00:00|9299.9|9294.9|9301.2|9296.2|9301.4|9296.4|9299.9|9294.9|46
1617581100000|2021-04-05 00:05:00|9301.4|9296.4|9303.9|9298.9|9303.9|9298.9|9301.4|9296.4|56
1617581400000|2021-04-05 00:10:00|9303.7|9298.7|9304.7|9299.7|9304.9|9299.9|9303.4|9298.4|163
1617581700000|2021-04-05 00:15:00|9304.9|9299.9|9303.5|9298.5|9304.9|9299.9|9302.9|9297.9|20
1617582000000|2021-04-05 00:20:00|9303.4|9298.4|9301.9|9296.9|9303.9|9298.9|9301.5|9296.5|8
1617582300000|2021-04-05 00:25:00|9301.7|9296.7|9301.2|9296.2|9301.9|9296.9|9300.4|9295.4|26
1617582600000|2021-04-05 00:30:00|9301|9296|9301.2|9296.2|9303.2|9298.2|9301|9296|9
1617582900000|2021-04-05 00:35:00|9301.4|9296.4|9300.2|9295.2|9301.7|9296.7|9299.9|9294.9|10
1617583200000|2021-04-05 00:40:00|9300|9295|9300.7|9295.7|9300.9|9295.9|9299.9|9294.9|24
1617583500000|2021-04-05 00:45:00|9300.5|9295.5|9299.9|9294.9|9301.4|9296.4|9299.5|9294.5|11
1617583800000|2021-04-05 00:50:00|9299.7|9294.7|9300.7|9295.7|9301.4|9296.4|9298.3|9293.3|37
1617584100000|2021-04-05 00:55:00|9301.2|9296.2|9300.9|9295.9|9301.9|9296.9|9300|9295|12
1617584400000|2021-04-05 01:00:00|9301.3|9296.3|9299.7|9294.7|9301.4|9296.4|9299.7|9294.7|9
1617584700000|2021-04-05 01:05:00|9299.9|9294.9|9300.9|9295.9|9300.9|9295.9|9299.7|9294.7|14
1617585000000|2021-04-05 01:10:00|9300.7|9295.7|9300.7|9295.7|9300.9|9295.9|9299.9|9294.9|3
1617585300000|2021-04-05 01:15:00|9300.8|9295.8|9299.9|9294.9|9300.9|9295.9|9299.9|9294.9|8
1617585600000|2021-04-05 01:20:00|9299.7|9294.7|9298|9293|9299.7|9294.7|9297.5|9292.5|238
1617585900000|2021-04-05 01:25:00|9297.9|9292.9|9297.7|9292.7|9298|9293|9297.4|9292.4|82
1617586200000|2021-04-05 01:30:00|9297.9|9292.9|9298|9293|9298.5|9293.5|9297.7|9292.7|45
1617586500000|2021-04-05 01:35:00|9298.2|9293.2|9297.2|9292.2|9298.2|9293.2|9296.5|9291.5|203
1617586800000|2021-04-05 01:40:00|9297.4|9292.4|9297.5|9292.5|9298|9293|9297.3|9292.3|77
1617587100000|2021-04-05 01:45:00|9297.7|9292.7|9295|9290|9297.9|9292.9|9295|9290|232
1617587400000|2021-04-05 01:50:00|9294.6|9289.6|9295.9|9290.9|9295.9|9290.9|9294.5|9289.5|381
1617587700000|2021-04-05 01:55:00|9295.5|9290.5|9296|9291|9296.5|9291.5|9295|9290|36
1617588000000|2021-04-05 02:00:00|9296.2|9291.2|9295.5|9290.5|9296.4|9291.4|9295|9290|49
1617588300000|2021-04-05 02:05:00|9295.7|9290.7|9297|9292|9297|9292|9295.7|9290.7|24
1617588600000|2021-04-05 02:10:00|9297.2|9292.2|9297|9292|9297.7|9292.7|9297|9292|29
1617588900000|2021-04-05 02:15:00|9297.2|9292.2|9297.5|9292.5|9298.2|9293.2|9297|9292|51
1617589200000|2021-04-05 02:20:00|9297.4|9292.4|9297.4|9292.4|9298.4|9293.4|9296.5|9291.5|11
1617589500000|2021-04-05 02:25:00|9297.2|9292.2|9297.5|9292.5|9297.9|9292.9|9297|9292|5
1617589800000|2021-04-05 02:30:00|9297.7|9292.7|9298.4|9293.4|9298.4|9293.4|9297.4|9292.4|2
1617590100000|2021-04-05 02:35:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9298.2|9293.2|1
1617590400000|2021-04-05 02:40:00|9298.6|9293.6|9298.5|9293.5|9298.9|9293.9|9298|9293|15
1617590700000|2021-04-05 02:45:00|9298.4|9293.4|9298.8|9293.8|9298.9|9293.9|9297.9|9292.9|4
1617591000000|2021-04-05 02:50:00|9298.9|9293.9|9299.4|9294.4|9299.4|9294.4|9297.5|9292.5|36
1617591300000|2021-04-05 02:55:00|9299.2|9294.2|9299.2|9294.2|9299.9|9294.9|9298.9|9293.9|12
1617591600000|2021-04-05 03:00:00|9299.3|9294.3|9300.1|9295.1|9300.1|9295.1|9298.7|9293.7|13
1617591900000|2021-04-05 03:05:00|9300.2|9295.2|9298.9|9293.9|9300.4|9295.4|9298.9|9293.9|33
1617592200000|2021-04-05 03:10:00|9298.7|9293.7|9298.4|9293.4|9298.9|9293.9|9298.4|9293.4|7
1617592500000|2021-04-05 03:15:00|9298.5|9293.5|9297.4|9292.4|9298.7|9293.7|9297.4|9292.4|11
1617592800000|2021-04-05 03:20:00|9297|9292|9296.7|9291.7|9297|9292|9296.4|9291.4|5
1617593100000|2021-04-05 03:25:00|9296.8|9291.8|9296.4|9291.4|9296.9|9291.9|9296.4|9291.4|2
1617593400000|2021-04-05 03:30:00|9296.6|9291.6|9297.3|9292.3|9297.3|9292.3|9296.4|9291.4|19
1617593700000|2021-04-05 03:35:00|9297.4|9292.4|9297.4|9292.4|9297.6|9292.6|9297.2|9292.2|32
1617594000000|2021-04-05 03:40:00|9297.6|9292.6|9297.4|9292.4|9297.8|9292.8|9297.2|9292.2|16
1617594300000|2021-04-05 03:45:00|9297.8|9292.8|9297.2|9292.2|9297.9|9292.9|9296.9|9291.9|14
1617594600000|2021-04-05 03:50:00|9297.4|9292.4|9297.2|9292.2|9297.6|9292.6|9296.9|9291.9|0
1617594900000|2021-04-05 03:55:00|9297.3|9292.3|9297.4|9292.4|9297.6|9292.6|9296.9|9291.9|8
1617595200000|2021-04-05 04:00:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297.4|9292.4|19
1617595500000|2021-04-05 04:05:00|9297.6|9292.6|9298.8|9293.8|9298.8|9293.8|9296.9|9291.9|17
1617595800000|2021-04-05 04:10:00|9299.1|9294.1|9299.8|9294.8|9299.9|9294.9|9298.7|9293.7|5
1617596100000|2021-04-05 04:15:00|9299.9|9294.9|9301.9|9296.9|9301.9|9296.9|9299.9|9294.9|22
1617596400000|2021-04-05 04:20:00|9301.7|9296.7|9301.9|9296.9|9301.9|9296.9|9301.2|9296.2|14
1617596700000|2021-04-05 04:25:00|9302.3|9297.3|9302.7|9297.7|9303.1|9298.1|9301.4|9296.4|18
1617597000000|2021-04-05 04:30:00|9302.9|9297.9|9303.4|9298.4|9303.4|9298.4|9302.9|9297.9|22
1617597300000|2021-04-05 04:35:00|9302.9|9297.9|9302.9|9297.9|9303.2|9298.2|9302.5|9297.5|2
1617597600000|2021-04-05 04:40:00|9303.1|9298.1|9303.7|9298.7|9303.9|9298.9|9302.9|9297.9|34
1617597900000|2021-04-05 04:45:00|9303.8|9298.8|9303.7|9298.7|9304.8|9299.8|9303.4|9298.4|28
1617598200000|2021-04-05 04:50:00|9303.8|9298.8|9304.6|9299.6|9304.6|9299.6|9303.7|9298.7|2
1617598500000|2021-04-05 04:55:00|9304.4|9299.4|9305.4|9300.4|9305.4|9300.4|9304.4|9299.4|14
1617598800000|2021-04-05 05:00:00|9305.3|9300.3|9304.9|9299.9|9305.7|9300.7|9304.4|9299.4|13
1617599100000|2021-04-05 05:05:00|9304.8|9299.8|9305.4|9300.4|9305.9|9300.9|9304.7|9299.7|11
1617599400000|2021-04-05 05:10:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.9|9299.9|5
1617599700000|2021-04-05 05:15:00|9305.1|9300.1|9304.9|9299.9|9305.4|9300.4|9304.7|9299.7|8
1617600000000|2021-04-05 05:20:00|9304.7|9299.7|9304.9|9299.9|9304.9|9299.9|9304.7|9299.7|5
1617600300000|2021-04-05 05:25:00|9304.7|9299.7|9304.4|9299.4|9304.7|9299.7|9304.2|9299.2|1
1617600600000|2021-04-05 05:30:00|9304.6|9299.6|9306|9301|9306.4|9301.4|9304.6|9299.6|20
1617600900000|2021-04-05 05:35:00|9305.9|9300.9|9306.4|9301.4|9306.9|9301.9|9305.9|9300.9|23
1617601200000|2021-04-05 05:40:00|9306.6|9301.6|9307.4|9302.4|9307.4|9302.4|9306.4|9301.4|38
1617601500000|2021-04-05 05:45:00|9307.3|9302.3|9309.9|9304.9|9310.8|9305.8|9305.4|9300.4|294
1617601800000|2021-04-05 05:50:00|9310.1|9305.1|9310.3|9305.3|9311.3|9306.3|9308.9|9303.9|23
1617602100000|2021-04-05 05:55:00|9310.5|9305.5|9313.3|9308.3|9313.8|9308.8|9310.5|9305.5|259
1617602400000|2021-04-05 06:00:00|9313.2|9308.2|9312.4|9307.4|9313.7|9308.7|9312.3|9307.3|73
1617602700000|2021-04-05 06:05:00|9312.3|9307.3|9314.8|9309.8|9315.2|9310.2|9311.9|9306.9|163
1617603000000|2021-04-05 06:10:00|9314.7|9309.7|9312.4|9307.4|9314.7|9309.7|9312.4|9307.4|32
1617603300000|2021-04-05 06:15:00|9312.2|9307.2|9310.8|9305.8|9312.5|9307.5|9310.3|9305.3|47
1617603600000|2021-04-05 06:20:00|9311|9306|9310.5|9305.5|9311.3|9306.3|9309.9|9304.9|43
1617603900000|2021-04-05 06:25:00|9310.7|9305.7|9311.3|9306.3|9311.8|9306.8|9310.3|9305.3|17
1617604200000|2021-04-05 06:30:00|9311.7|9306.7|9310.8|9305.8|9311.8|9306.8|9310.3|9305.3|18
1617604500000|2021-04-05 06:35:00|9310.4|9305.4|9309.6|9304.6|9310.8|9305.8|9309.6|9304.6|26
1617604800000|2021-04-05 06:40:00|9309.8|9304.8|9309.2|9304.2|9310.3|9305.3|9309.2|9304.2|19
1617605100000|2021-04-05 06:45:00|9308.9|9303.9|9310.8|9305.8|9310.8|9305.8|9308.6|9303.6|23
1617605400000|2021-04-05 06:50:00|9311.1|9306.1|9310.6|9305.6|9311.3|9306.3|9309.9|9304.9|31
1617605700000|2021-04-05 06:55:00|9310.4|9305.4|9310.9|9305.9|9311.6|9306.6|9309.9|9304.9|16
1617606000000|2021-04-05 07:00:00|9311.2|9306.2|9314.4|9309.4|9315.3|9310.3|9311.2|9306.2|62
1617606300000|2021-04-05 07:05:00|9314.6|9309.6|9309.1|9304.1|9314.8|9309.8|9308.9|9303.9|69
1617606600000|2021-04-05 07:10:00|9309.3|9304.3|9311.4|9306.4|9311.8|9306.8|9309.2|9304.2|19
1617606900000|2021-04-05 07:15:00|9311.7|9306.7|9311.5|9306.5|9312.1|9307.1|9310.4|9305.4|23
1617607200000|2021-04-05 07:20:00|9311.3|9306.3|9311.6|9306.6|9312.6|9307.6|9311.3|9306.3|13
1617607500000|2021-04-05 07:25:00|9311.4|9306.4|9310.6|9305.6|9313.3|9308.3|9310.4|9305.4|24
1617607800000|2021-04-05 07:30:00|9310.4|9305.4|9309.9|9304.9|9311.3|9306.3|9309.4|9304.4|32
1617608100000|2021-04-05 07:35:00|9309.8|9304.8|9309.4|9304.4|9310.3|9305.3|9309.2|9304.2|20
1617608400000|2021-04-05 07:40:00|9309.6|9304.6|9310.9|9305.9|9311.8|9306.8|9309.6|9304.6|17
1617608700000|2021-04-05 07:45:00|9310.8|9305.8|9314.2|9309.2|9314.4|9309.4|9310.7|9305.7|54
1617609000000|2021-04-05 07:50:00|9314|9309|9311.8|9306.8|9314.9|9309.9|9311.4|9306.4|60
1617609300000|2021-04-05 07:55:00|9311.9|9306.9|9313.4|9308.4|9313.8|9308.8|9311.9|9306.9|32
1617609600000|2021-04-05 08:00:00|9313.2|9308.2|9311.9|9306.9|9314.7|9309.7|9311.9|9306.9|46
1617609900000|2021-04-05 08:05:00|9311.7|9306.7|9308.7|9303.7|9311.8|9306.8|9307.4|9302.4|63
1617610200000|2021-04-05 08:10:00|9308.8|9303.8|9307.3|9302.3|9308.8|9303.8|9306.4|9301.4|77
1617610500000|2021-04-05 08:15:00|9307.2|9302.2|9305.4|9300.4|9307.6|9302.6|9305.4|9300.4|36
1617610800000|2021-04-05 08:20:00|9305.3|9300.3|9305.6|9300.6|9306.4|9301.4|9304.9|9299.9|18
1617611100000|2021-04-05 08:25:00|9305.8|9300.8|9302.9|9297.9|9305.8|9300.8|9302.9|9297.9|46
1617611400000|2021-04-05 08:30:00|9303.1|9298.1|9301.7|9296.7|9303.9|9298.9|9301.4|9296.4|39
1617611700000|2021-04-05 08:35:00|9301.8|9296.8|9304.4|9299.4|9304.9|9299.9|9301.7|9296.7|24
1617612000000|2021-04-05 08:40:00|9304.6|9299.6|9304.4|9299.4|9305.9|9300.9|9303.9|9298.9|7
1617612300000|2021-04-05 08:45:00|9304.6|9299.6|9306.2|9301.2|9306.7|9301.7|9304.6|9299.6|19
1617612600000|2021-04-05 08:50:00|9306|9301|9308.4|9303.4|9308.7|9303.7|9305.9|9300.9|16
1617612900000|2021-04-05 08:55:00|9308.2|9303.2|9307.4|9302.4|9309.4|9304.4|9307.4|9302.4|34
1617613200000|2021-04-05 09:00:00|9307.5|9302.5|9306.9|9301.9|9308.4|9303.4|9306.5|9301.5|21
1617613500000|2021-04-05 09:05:00|9307.1|9302.1|9307.9|9302.9|9308.4|9303.4|9306.7|9301.7|18
1617613800000|2021-04-05 09:10:00|9308.1|9303.1|9308.4|9303.4|9309.9|9304.9|9307.9|9302.9|13
1617614100000|2021-04-05 09:15:00|9308.2|9303.2|9309.4|9304.4|9309.4|9304.4|9307.9|9302.9|20
1617614400000|2021-04-05 09:20:00|9309.2|9304.2|9310.9|9305.9|9311.2|9306.2|9308.2|9303.2|11
1617614700000|2021-04-05 09:25:00|9311.1|9306.1|9310.9|9305.9|9311.4|9306.4|9309.4|9304.4|36
1617615000000|2021-04-05 09:30:00|9310.8|9305.8|9310.7|9305.7|9311.9|9306.9|9310.4|9305.4|48
1617615300000|2021-04-05 09:35:00|9310.8|9305.8|9310.9|9305.9|9311.4|9306.4|9310|9305|11
1617615600000|2021-04-05 09:40:00|9311.1|9306.1|9310.9|9305.9|9311.9|9306.9|9310.7|9305.7|10
1617615900000|2021-04-05 09:45:00|9310.7|9305.7|9311.7|9306.7|9311.9|9306.9|9310.7|9305.7|17
1617616200000|2021-04-05 09:50:00|9311.4|9306.4|9310.9|9305.9|9311.4|9306.4|9310.4|9305.4|8
1617616500000|2021-04-05 09:55:00|9310.4|9305.4|9311.7|9306.7|9311.9|9306.9|9310.4|9305.4|16
1617616800000|2021-04-05 10:00:00|9311.5|9306.5|9313.6|9308.6|9313.6|9308.6|9311.4|9306.4|24
1617617100000|2021-04-05 10:05:00|9313.4|9308.4|9312.1|9307.1|9313.4|9308.4|9311.4|9306.4|18
1617617400000|2021-04-05 10:10:00|9312.2|9307.2|9311.1|9306.1|9312.2|9307.2|9310.9|9305.9|6
1617617700000|2021-04-05 10:15:00|9311.2|9306.2|9310.8|9305.8|9311.2|9306.2|9310.4|9305.4|12
1617618000000|2021-04-05 10:20:00|9310.9|9305.9|9309.9|9304.9|9311.1|9306.1|9309.4|9304.4|4
1617618300000|2021-04-05 10:25:00|9309.7|9304.7|9307.9|9302.9|9309.9|9304.9|9307.7|9302.7|8
1617618600000|2021-04-05 10:30:00|9308.1|9303.1|9308.4|9303.4|9308.9|9303.9|9307.9|9302.9|8
1617618900000|2021-04-05 10:35:00|9307.9|9302.9|9307.9|9302.9|9308.4|9303.4|9307.4|9302.4|26
1617619200000|2021-04-05 10:40:00|9307.7|9302.7|9307.9|9302.9|9308.3|9303.3|9306.9|9301.9|11
1617619500000|2021-04-05 10:45:00|9307.7|9302.7|9307.9|9302.9|9308.9|9303.9|9307.4|9302.4|8
1617619800000|2021-04-05 10:50:00|9308.1|9303.1|9306.8|9301.8|9308.1|9303.1|9306.4|9301.4|19
1617620100000|2021-04-05 10:55:00|9306.6|9301.6|9305.8|9300.8|9306.9|9301.9|9305.3|9300.3|33
1617620400000|2021-04-05 11:00:00|9305.5|9300.5|9304.8|9299.8|9306.3|9301.3|9304.8|9299.8|23
1617620700000|2021-04-05 11:05:00|9304.9|9299.9|9304.4|9299.4|9305.6|9300.6|9304|9299|21
1617621000000|2021-04-05 11:10:00|9304.3|9299.3|9302.9|9297.9|9304.3|9299.3|9302.9|9297.9|28
1617621300000|2021-04-05 11:15:00|9302.8|9297.8|9302.4|9297.4|9303.6|9298.6|9302.4|9297.4|14
1617621600000|2021-04-05 11:20:00|9302.8|9297.8|9301.4|9296.4|9302.9|9297.9|9301.4|9296.4|46
1617621900000|2021-04-05 11:25:00|9301.6|9296.6|9301.4|9296.4|9302.3|9297.3|9300.9|9295.9|43
1617622200000|2021-04-05 11:30:00|9300.9|9295.9|9300.9|9295.9|9301.3|9296.3|9299.4|9294.4|68
1617622500000|2021-04-05 11:35:00|9300.7|9295.7|9300.8|9295.8|9301.3|9296.3|9300.4|9295.4|38
1617622800000|2021-04-05 11:40:00|9300.7|9295.7|9301.3|9296.3|9302.3|9297.3|9300.7|9295.7|28
1617623100000|2021-04-05 11:45:00|9300.9|9295.9|9301.3|9296.3|9301.8|9296.8|9299.9|9294.9|54
1617623400000|2021-04-05 11:50:00|9301.1|9296.1|9301.9|9296.9|9302.3|9297.3|9301.1|9296.1|21
1617623700000|2021-04-05 11:55:00|9301.6|9296.6|9300.9|9295.9|9301.9|9296.9|9300.6|9295.6|108
1617624000000|2021-04-05 12:00:00|9300.6|9295.6|9301.6|9296.6|9302.3|9297.3|9299.9|9294.9|71
1617624300000|2021-04-05 12:05:00|9301.8|9296.8|9301.4|9296.4|9301.8|9296.8|9300.4|9295.4|98
1617624600000|2021-04-05 12:10:00|9301.6|9296.6|9298.9|9293.9|9301.9|9296.9|9298.6|9293.6|48
1617624900000|2021-04-05 12:15:00|9299.1|9294.1|9298.4|9293.4|9299.6|9294.6|9297.5|9292.5|41
1617625200000|2021-04-05 12:20:00|9298.6|9293.6|9298.4|9293.4|9299.8|9294.8|9297.9|9292.9|59
1617625500000|2021-04-05 12:25:00|9298.8|9293.8|9298.4|9293.4|9299.3|9294.3|9297.5|9292.5|125
1617625800000|2021-04-05 12:30:00|9298.8|9293.8|9295.7|9290.7|9299.3|9294.3|9295.5|9290.5|91
1617626100000|2021-04-05 12:35:00|9295.5|9290.5|9287.3|9282.3|9295.9|9290.9|9286.4|9281.4|388
1617626400000|2021-04-05 12:40:00|9287.4|9282.4|9287.4|9282.4|9288.9|9283.9|9286|9281|167
1617626700000|2021-04-05 12:45:00|9287.6|9282.6|9287.4|9282.4|9288.4|9283.4|9287|9282|129
1617627000000|2021-04-05 12:50:00|9287.6|9282.6|9285.5|9280.5|9287.6|9282.6|9285|9280|133
1617627300000|2021-04-05 12:55:00|9285.7|9280.7|9286.9|9281.9|9287.4|9282.4|9285.3|9280.3|246
1617627600000|2021-04-05 13:00:00|9286.7|9281.7|9287.9|9282.9|9287.9|9282.9|9284|9279|336
1617627900000|2021-04-05 13:05:00|9287.6|9282.6|9286.6|9281.6|9287.9|9282.9|9286|9281|204
1617628200000|2021-04-05 13:10:00|9286.8|9281.8|9284.9|9279.9|9287.4|9282.4|9284.5|9279.5|129
1617628500000|2021-04-05 13:15:00|9285.3|9280.3|9285.6|9280.6|9286.4|9281.4|9284.2|9279.2|56
1617628800000|2021-04-05 13:20:00|9285.5|9280.5|9283.9|9278.9|9285.8|9280.8|9283.9|9278.9|181
1617629100000|2021-04-05 13:25:00|9283.8|9278.8|9284.3|9279.3|9284.8|9279.8|9283.4|9278.4|114
1617629400000|2021-04-05 13:30:00|9283.9|9278.9|9283.3|9278.3|9284.3|9279.3|9282.8|9277.8|130
1617629700000|2021-04-05 13:35:00|9283.5|9278.5|9283.3|9278.3|9283.8|9278.8|9282.3|9277.3|76
1617630000000|2021-04-05 13:40:00|9283.5|9278.5|9280.3|9275.3|9283.5|9278.5|9279.3|9274.3|225
1617630300000|2021-04-05 13:45:00|9280.4|9275.4|9274.9|9269.9|9280.5|9275.5|9274.9|9269.9|229
1617630600000|2021-04-05 13:50:00|9274.6|9269.6|9272.4|9267.4|9275.1|9270.1|9272.4|9267.4|217
1617630900000|2021-04-05 13:55:00|9272.9|9267.9|9272|9267|9273.1|9268.1|9268.5|9263.5|393
1617631200000|2021-04-05 14:00:00|9272.1|9267.1|9267.9|9262.9|9273.3|9268.3|9266.9|9261.9|234
1617631500000|2021-04-05 14:05:00|9267.7|9262.7|9266.4|9261.4|9267.9|9262.9|9266.1|9261.1|516
1617631800000|2021-04-05 14:10:00|9266.1|9261.1|9267.4|9262.4|9268.1|9263.1|9264|9259|175
1617632100000|2021-04-05 14:15:00|9267.2|9262.2|9263.8|9258.8|9267.2|9262.2|9263.5|9258.5|149
1617632400000|2021-04-05 14:20:00|9263.6|9258.6|9262.9|9257.9|9264.4|9259.4|9262.4|9257.4|114
1617632700000|2021-04-05 14:25:00|9262.7|9257.7|9260.1|9255.1|9262.9|9257.9|9259.9|9254.9|195
1617633000000|2021-04-05 14:30:00|9260.3|9255.3|9260.8|9255.8|9261.3|9256.3|9257.9|9252.9|323
1617633300000|2021-04-05 14:35:00|9260.6|9255.6|9262.3|9257.3|9262.3|9257.3|9259.8|9254.8|194
1617633600000|2021-04-05 14:40:00|9262.6|9257.6|9263.9|9258.9|9265.3|9260.3|9261.9|9256.9|108
1617633900000|2021-04-05 14:45:00|9263.8|9258.8|9264.9|9259.9|9265.8|9260.8|9262.3|9257.3|81
1617634200000|2021-04-05 14:50:00|9264.8|9259.8|9267.1|9262.1|9267.6|9262.6|9264.4|9259.4|191
1617634500000|2021-04-05 14:55:00|9267.3|9262.3|9268.8|9263.8|9269.3|9264.3|9266.8|9261.8|202
1617634800000|2021-04-05 15:00:00|9268.9|9263.9|9269.3|9264.3|9271.8|9266.8|9268.6|9263.6|464
1617635100000|2021-04-05 15:05:00|9269.1|9264.1|9266.8|9261.8|9270|9265|9266.6|9261.6|238
1617635400000|2021-04-05 15:10:00|9266.5|9261.5|9266.3|9261.3|9266.8|9261.8|9265.3|9260.3|91
1617635700000|2021-04-05 15:15:00|9266.5|9261.5|9261|9256|9266.8|9261.8|9261|9256|108
1617636000000|2021-04-05 15:20:00|9260.9|9255.9|9259|9254|9261.9|9256.9|9258.2|9253.2|198
1617636300000|2021-04-05 15:25:00|9258.9|9253.9|9260.4|9255.4|9260.6|9255.6|9258.6|9253.6|55
1617636600000|2021-04-05 15:30:00|9260.6|9255.6|9259.9|9254.9|9260.9|9255.9|9259|9254|61
1617636900000|2021-04-05 15:35:00|9259.7|9254.7|9259.8|9254.8|9261.3|9256.3|9259.4|9254.4|60
1617637200000|2021-04-05 15:40:00|9259.9|9254.9|9260.6|9255.6|9261.4|9256.4|9259.4|9254.4|39
1617637500000|2021-04-05 15:45:00|9260.8|9255.8|9261.3|9256.3|9261.9|9256.9|9259.9|9254.9|42
1617637800000|2021-04-05 15:50:00|9261.4|9256.4|9260.9|9255.9|9261.4|9256.4|9260.4|9255.4|47
1617638100000|2021-04-05 15:55:00|9260.7|9255.7|9261.4|9256.4|9261.6|9256.6|9259.9|9254.9|51
1617638400000|2021-04-05 16:00:00|9261.2|9256.2|9261.4|9256.4|9262.1|9257.1|9260.9|9255.9|39
1617638700000|2021-04-05 16:05:00|9261.6|9256.6|9262.3|9257.3|9262.3|9257.3|9260.4|9255.4|30
1617639000000|2021-04-05 16:10:00|9262.4|9257.4|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|13
1617639300000|2021-04-05 16:15:00|9262.6|9257.6|9262.4|9257.4|9262.9|9257.9|9262.4|9257.4|27
1617639600000|2021-04-05 16:20:00|9262.2|9257.2|9260.8|9255.8|9262.3|9257.3|9259.9|9254.9|49
1617639900000|2021-04-05 16:25:00|9260.9|9255.9|9259.9|9254.9|9261.8|9256.8|9259.9|9254.9|53
1617640200000|2021-04-05 16:30:00|9260.1|9255.1|9260.4|9255.4|9260.8|9255.8|9259.4|9254.4|40
1617640500000|2021-04-05 16:35:00|9260.8|9255.8|9260.9|9255.9|9261.4|9256.4|9260.6|9255.6|57
1617640800000|2021-04-05 16:40:00|9260.4|9255.4|9260.9|9255.9|9261.6|9256.6|9260.4|9255.4|69
1617641100000|2021-04-05 16:45:00|9260.4|9255.4|9259.9|9254.9|9260.4|9255.4|9259.6|9254.6|28
1617641400000|2021-04-05 16:50:00|9260.3|9255.3|9260.4|9255.4|9260.4|9255.4|9259.5|9254.5|23
1617641700000|2021-04-05 16:55:00|9260.3|9255.3|9260.3|9255.3|9260.4|9255.4|9259.9|9254.9|45
1617642000000|2021-04-05 17:00:00|9260.4|9255.4|9261.4|9256.4|9261.9|9256.9|9259.9|9254.9|30
1617642300000|2021-04-05 17:05:00|9261.6|9256.6|9261.4|9256.4|9261.9|9256.9|9261.4|9256.4|14
1617642600000|2021-04-05 17:10:00|9261.6|9256.6|9261.4|9256.4|9261.9|9256.9|9260.9|9255.9|29
1617642900000|2021-04-05 17:15:00|9261.5|9256.5|9258.7|9253.7|9261.5|9256.5|9258.5|9253.5|47
1617643200000|2021-04-05 17:20:00|9258.8|9253.8|9259.4|9254.4|9259.9|9254.9|9258.4|9253.4|18
1617643500000|2021-04-05 17:25:00|9259.6|9254.6|9259.4|9254.4|9260.3|9255.3|9259.4|9254.4|190
1617643800000|2021-04-05 17:30:00|9259.8|9254.8|9259.7|9254.7|9260.3|9255.3|9259.1|9254.1|57
1617644100000|2021-04-05 17:35:00|9259.6|9254.6|9260.9|9255.9|9261.9|9256.9|9259.4|9254.4|68
1617644400000|2021-04-05 17:40:00|9260.7|9255.7|9260.6|9255.6|9260.9|9255.9|9260.4|9255.4|19
1617644700000|2021-04-05 17:45:00|9260.8|9255.8|9261.4|9256.4|9261.9|9256.9|9260.8|9255.8|41
1617645000000|2021-04-05 17:50:00|9261.5|9256.5|9261.9|9256.9|9262.3|9257.3|9261.5|9256.5|58
1617645300000|2021-04-05 17:55:00|9261.7|9256.7|9261.4|9256.4|9261.8|9256.8|9261.4|9256.4|27
1617645600000|2021-04-05 18:00:00|9261.6|9256.6|9262.1|9257.1|9262.4|9257.4|9261.4|9256.4|17
1617645900000|2021-04-05 18:05:00|9262.3|9257.3|9261.4|9256.4|9262.8|9257.8|9261.4|9256.4|61
1617646200000|2021-04-05 18:10:00|9261.5|9256.5|9262.4|9257.4|9262.4|9257.4|9261.5|9256.5|20
1617646500000|2021-04-05 18:15:00|9262.1|9257.1|9261.9|9256.9|9262.6|9257.6|9261.9|9256.9|12
1617646800000|2021-04-05 18:20:00|9261.4|9256.4|9262.9|9257.9|9263.4|9258.4|9261.4|9256.4|26
1617647100000|2021-04-05 18:25:00|9262.4|9257.4|9262.9|9257.9|9263.1|9258.1|9262.4|9257.4|10
1617647400000|2021-04-05 18:30:00|9262.6|9257.6|9263.4|9258.4|9263.4|9258.4|9262.4|9257.4|31
1617647700000|2021-04-05 18:35:00|9263.6|9258.6|9263|9258|9264.3|9259.3|9263|9258|38
1617648000000|2021-04-05 18:40:00|9262.9|9257.9|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|37
1617648300000|2021-04-05 18:45:00|9263.1|9258.1|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|33
1617648600000|2021-04-05 18:50:00|9263.3|9258.3|9263.4|9258.4|9263.6|9258.6|9262.9|9257.9|40
1617648900000|2021-04-05 18:55:00|9263.2|9258.2|9262.4|9257.4|9263.4|9258.4|9261.5|9256.5|306
1617649200000|2021-04-05 19:00:00|9262.2|9257.2|9262.4|9257.4|9262.9|9257.9|9261.4|9256.4|273
1617649500000|2021-04-05 19:05:00|9262.6|9257.6|9262.7|9257.7|9263.1|9258.1|9262.4|9257.4|120
1617649800000|2021-04-05 19:10:00|9262.5|9257.5|9263|9258|9263.2|9258.2|9262.5|9257.5|97
1617650100000|2021-04-05 19:15:00|9263.1|9258.1|9263.5|9258.5|9263.5|9258.5|9263|9258|138
1617650400000|2021-04-05 19:20:00|9263.7|9258.7|9263.5|9258.5|9264|9259|9263.3|9258.3|165
1617650700000|2021-04-05 19:25:00|9263.7|9258.7|9264|9259|9264.5|9259.5|9263.7|9258.7|103
1617651000000|2021-04-05 19:30:00|9264.5|9259.5|9264.5|9259.5|9264.9|9259.9|9263.5|9258.5|176
1617651300000|2021-04-05 19:35:00|9264.3|9259.3|9262.6|9257.6|9264.3|9259.3|9262.4|9257.4|173
1617651600000|2021-04-05 19:40:00|9262.4|9257.4|9262.5|9257.5|9262.8|9257.8|9262|9257|93
1617651900000|2021-04-05 19:45:00|9262.9|9257.9|9262.4|9257.4|9263|9258|9262|9257|121
1617652200000|2021-04-05 19:50:00|9262.2|9257.2|9261.5|9256.5|9262.9|9257.9|9261.5|9256.5|152
1617652500000|2021-04-05 19:55:00|9261.6|9256.6|9260.5|9255.5|9261.9|9256.9|9260.5|9255.5|155
1617652800000|2021-04-05 20:00:00|9260.8|9255.8|9261.9|9256.9|9261.9|9256.9|9260.8|9255.8|21
1617653100000|2021-04-05 20:05:00|9261.7|9256.7|9262.4|9257.4|9262.9|9257.9|9261.7|9256.7|196
1617653400000|2021-04-05 20:10:00|9262.8|9257.8|9263.4|9258.4|9263.4|9258.4|9262.8|9257.8|128
1617653700000|2021-04-05 20:15:00|9263|9258|9262.9|9257.9|9263.4|9258.4|9262.9|9257.9|18
1617654000000|2021-04-05 20:20:00|9262.6|9257.6|9262.9|9257.9|9262.9|9257.9|9262.2|9257.2|2
1617654300000|2021-04-05 20:25:00|9262.6|9257.6|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|4
1617654600000|2021-04-05 20:30:00|9263.1|9258.1|9262.9|9257.9|9263.3|9258.3|9262.9|9257.9|16
1617654900000|2021-04-05 20:35:00|9263.1|9258.1|9263.1|9258.1|9263.3|9258.3|9262.9|9257.9|25
1617655200000|2021-04-05 20:40:00|9263.3|9258.3|9263.4|9258.4|9263.4|9258.4|9262.9|9257.9|28
1617655500000|2021-04-05 20:45:00|9263.2|9258.2|9262.1|9257.1|9263.4|9258.4|9262|9257|12
1617655800000|2021-04-05 20:50:00|9262.2|9257.2|9262|9257|9263.1|9258.1|9262|9257|34
1617656100000|2021-04-05 20:55:00|9261.8|9256.8|9264.1|9257.1|9264.3|9259.3|9261.3|9256.3|22
1617667200000|2021-04-06 00:00:00|9259.4|9254.4|9257.9|9252.9|9259.4|9254.4|9256.4|9251.4|33
1617667500000|2021-04-06 00:05:00|9257.5|9252.5|9256.9|9251.9|9257.5|9252.5|9255.9|9250.9|21
1617667800000|2021-04-06 00:10:00|9257.4|9252.4|9258.1|9253.1|9258.9|9253.9|9257.1|9252.1|15
1617668100000|2021-04-06 00:15:00|9258.3|9253.3|9258.9|9253.9|9259.4|9254.4|9258.3|9253.3|35
1617668400000|2021-04-06 00:20:00|9259|9254|9259.9|9254.9|9260.4|9255.4|9259|9254|16
1617668700000|2021-04-06 00:25:00|9260.1|9255.1|9260|9255|9260.6|9255.6|9259.9|9254.9|20
1617669000000|2021-04-06 00:30:00|9259.9|9254.9|9260.4|9255.4|9260.4|9255.4|9259.4|9254.4|8
1617669300000|2021-04-06 00:35:00|9260.6|9255.6|9262.4|9257.4|9262.4|9257.4|9260.6|9255.6|15
1617669600000|2021-04-06 00:40:00|9262.6|9257.6|9263.6|9258.6|9263.9|9258.9|9262.4|9257.4|18
1617669900000|2021-04-06 00:45:00|9263.9|9258.9|9262.6|9257.6|9263.9|9258.9|9262.4|9257.4|29
1617670200000|2021-04-06 00:50:00|9262.8|9257.8|9262.9|9257.9|9263.4|9258.4|9262.4|9257.4|7
1617670500000|2021-04-06 00:55:00|9263.1|9258.1|9262.4|9257.4|9263.4|9258.4|9261.9|9256.9|19
1617670800000|2021-04-06 01:00:00|9262.5|9257.5|9260.5|9255.5|9262.9|9257.9|9260.5|9255.5|82
1617671100000|2021-04-06 01:05:00|9260.6|9255.6|9262|9257|9262|9257|9260|9255|31
1617671400000|2021-04-06 01:10:00|9261.7|9256.7|9262.5|9257.5|9263|9258|9261.5|9256.5|24
1617671700000|2021-04-06 01:15:00|9262.7|9257.7|9262.3|9257.3|9263.4|9258.4|9262|9257|67
1617672000000|2021-04-06 01:20:00|9262.5|9257.5|9262.1|9257.1|9262.5|9257.5|9261.7|9256.7|140
1617672300000|2021-04-06 01:25:00|9262.3|9257.3|9262.9|9257.9|9263.4|9258.4|9261.9|9256.9|35
1617672600000|2021-04-06 01:30:00|9263.1|9258.1|9263.9|9258.9|9263.9|9258.9|9262.4|9257.4|45
1617672900000|2021-04-06 01:35:00|9264|9259|9264.4|9259.4|9264.6|9259.6|9263.8|9258.8|19
1617673200000|2021-04-06 01:40:00|9264.2|9259.2|9263.4|9258.4|9264.6|9259.6|9263.4|9258.4|8
1617673500000|2021-04-06 01:45:00|9263.2|9258.2|9263|9258|9263.9|9258.9|9262.7|9257.7|22
1617673800000|2021-04-06 01:50:00|9262.9|9257.9|9263.2|9258.2|9263.6|9258.6|9262.5|9257.5|36
1617674100000|2021-04-06 01:55:00|9263|9258|9263.9|9258.9|9264.9|9259.9|9262.9|9257.9|21
1617674400000|2021-04-06 02:00:00|9264.1|9259.1|9264.4|9259.4|9264.9|9259.9|9263.7|9258.7|15
1617674700000|2021-04-06 02:05:00|9264.6|9259.6|9264.5|9259.5|9264.9|9259.9|9264.4|9259.4|23
1617675000000|2021-04-06 02:10:00|9264.4|9259.4|9264.4|9259.4|9264.9|9259.9|9264|9259|5
1617675300000|2021-04-06 02:15:00|9264.2|9259.2|9264.9|9259.9|9264.9|9259.9|9264|9259|6
1617675600000|2021-04-06 02:20:00|9264.7|9259.7|9268.5|9263.5|9268.9|9263.9|9264.7|9259.7|127
1617675900000|2021-04-06 02:25:00|9268.4|9263.4|9270.4|9265.4|9270.4|9265.4|9268|9263|24
1617676200000|2021-04-06 02:30:00|9270.1|9265.1|9269.6|9264.6|9270.1|9265.1|9269|9264|23
1617676500000|2021-04-06 02:35:00|9269.4|9264.4|9269.4|9264.4|9269.9|9264.9|9268.4|9263.4|19
1617676800000|2021-04-06 02:40:00|9269.2|9264.2|9268.9|9263.9|9269.8|9264.8|9268.4|9263.4|29
1617677100000|2021-04-06 02:45:00|9269.1|9264.1|9267.9|9262.9|9269.8|9264.8|9267.9|9262.9|42
1617677400000|2021-04-06 02:50:00|9267.7|9262.7|9268.9|9263.9|9269.4|9264.4|9267.7|9262.7|8
1617677700000|2021-04-06 02:55:00|9269.1|9264.1|9268.3|9263.3|9269.8|9264.8|9267.9|9262.9|19
1617678000000|2021-04-06 03:00:00|9268.4|9263.4|9270.1|9265.1|9270.3|9265.3|9267.9|9262.9|16
1617678300000|2021-04-06 03:05:00|9269.9|9264.9|9269.9|9264.9|9270.9|9265.9|9269.4|9264.4|17
1617678600000|2021-04-06 03:10:00|9270.1|9265.1|9270.1|9265.1|9270.9|9265.9|9269.5|9264.5|4
1617678900000|2021-04-06 03:15:00|9269.9|9264.9|9270.6|9265.6|9270.9|9265.9|9269.9|9264.9|18
1617679200000|2021-04-06 03:20:00|9270.8|9265.8|9270.6|9265.6|9271.4|9266.4|9270.4|9265.4|8
1617679500000|2021-04-06 03:25:00|9270.8|9265.8|9272.4|9267.4|9272.4|9267.4|9270.8|9265.8|18
1617679800000|2021-04-06 03:30:00|9272.2|9267.2|9272.6|9267.6|9272.8|9267.8|9271.9|9266.9|16
1617680100000|2021-04-06 03:35:00|9272.4|9267.4|9272.4|9267.4|9272.9|9267.9|9271.9|9266.9|8
1617680400000|2021-04-06 03:40:00|9272.6|9267.6|9273.1|9268.1|9273.4|9268.4|9272.4|9267.4|10
1617680700000|2021-04-06 03:45:00|9273.3|9268.3|9272.9|9267.9|9273.9|9268.9|9272.6|9267.6|10
1617681000000|2021-04-06 03:50:00|9273.1|9268.1|9271.6|9266.6|9273.3|9268.3|9271.4|9266.4|14
1617681300000|2021-04-06 03:55:00|9271.5|9266.5|9271.9|9266.9|9272.4|9267.4|9271.4|9266.4|7
1617681600000|2021-04-06 04:00:00|9271.7|9266.7|9271.9|9266.9|9272.4|9267.4|9271.4|9266.4|8
1617681900000|2021-04-06 04:05:00|9271.7|9266.7|9270.7|9265.7|9271.8|9266.8|9270.5|9265.5|15
1617682200000|2021-04-06 04:10:00|9270.8|9265.8|9270.1|9265.1|9271|9266|9269.9|9264.9|10
1617682500000|2021-04-06 04:15:00|9270.3|9265.3|9269.4|9264.4|9270.3|9265.3|9269.4|9264.4|6
1617682800000|2021-04-06 04:20:00|9269.6|9264.6|9269.1|9264.1|9269.9|9264.9|9268.9|9263.9|9
1617683100000|2021-04-06 04:25:00|9268.9|9263.9|9268.2|9263.2|9269.4|9264.4|9268|9263|13
1617683400000|2021-04-06 04:30:00|9268.3|9263.3|9266.9|9261.9|9268.5|9263.5|9266.6|9261.6|24
1617683700000|2021-04-06 04:35:00|9266.7|9261.7|9265.9|9260.9|9266.9|9261.9|9265.1|9260.1|17
1617684000000|2021-04-06 04:40:00|9266.1|9261.1|9265.9|9260.9|9266.1|9261.1|9265.4|9260.4|2
1617684300000|2021-04-06 04:45:00|9266.3|9261.3|9266.9|9261.9|9266.9|9261.9|9265.9|9260.9|19
1617684600000|2021-04-06 04:50:00|9266.6|9261.6|9267.4|9262.4|9267.4|9262.4|9266.4|9261.4|26
1617684900000|2021-04-06 04:55:00|9267.6|9262.6|9267.9|9262.9|9268.1|9263.1|9266.9|9261.9|24
1617685200000|2021-04-06 05:00:00|9267.4|9262.4|9265.9|9260.9|9267.9|9262.9|9265.4|9260.4|27
1617685500000|2021-04-06 05:05:00|9265.7|9260.7|9264.4|9259.4|9265.9|9260.9|9264.1|9259.1|11
1617685800000|2021-04-06 05:10:00|9264.1|9259.1|9265.3|9260.3|9265.3|9260.3|9264.1|9259.1|1
1617686100000|2021-04-06 05:15:00|9265.4|9260.4|9264.6|9259.6|9265.6|9260.6|9263.9|9258.9|25
1617686400000|2021-04-06 05:20:00|9264.8|9259.8|9264.4|9259.4|9265.9|9260.9|9264.4|9259.4|18
1617686700000|2021-04-06 05:25:00|9264.6|9259.6|9264.9|9259.9|9264.9|9259.9|9263.9|9258.9|19
1617687000000|2021-04-06 05:30:00|9264.7|9259.7|9263.9|9258.9|9264.9|9259.9|9263.9|9258.9|9
1617687300000|2021-04-06 05:35:00|9264.2|9259.2|9265.4|9260.4|9265.9|9260.9|9264.2|9259.2|7
1617687600000|2021-04-06 05:40:00|9265.6|9260.6|9264.7|9259.7|9266.4|9261.4|9264.7|9259.7|13
1617687900000|2021-04-06 05:45:00|9264.5|9259.5|9263.1|9258.1|9265.4|9260.4|9262.9|9257.9|16
1617688200000|2021-04-06 05:50:00|9262.9|9257.9|9263.9|9258.9|9263.9|9258.9|9262.9|9257.9|4
1617688500000|2021-04-06 05:55:00|9263.7|9258.7|9262.9|9257.9|9263.9|9258.9|9261.9|9256.9|15
1617688800000|2021-04-06 06:00:00|9262.8|9257.8|9262.6|9257.6|9262.9|9257.9|9261.4|9256.4|67
1617689100000|2021-04-06 06:05:00|9262.4|9257.4|9262.4|9257.4|9262.6|9257.6|9261.4|9256.4|23
1617689400000|2021-04-06 06:10:00|9262.2|9257.2|9260.4|9255.4|9262.4|9257.4|9259.9|9254.9|42
1617689700000|2021-04-06 06:15:00|9260.3|9255.3|9261.9|9256.9|9263.4|9258.4|9259.9|9254.9|37
1617690000000|2021-04-06 06:20:00|9261.7|9256.7|9262.4|9257.4|9263.6|9258.6|9261.4|9256.4|30
1617690300000|2021-04-06 06:25:00|9262.2|9257.2|9262.9|9257.9|9262.9|9257.9|9260.9|9255.9|10
1617690600000|2021-04-06 06:30:00|9263.3|9258.3|9264.4|9259.4|9265.4|9260.4|9263.1|9258.1|20
1617690900000|2021-04-06 06:35:00|9264.7|9259.7|9266.9|9261.9|9267.4|9262.4|9264.3|9259.3|13
1617691200000|2021-04-06 06:40:00|9267.1|9262.1|9268.6|9263.6|9268.9|9263.9|9265.4|9260.4|24
1617691500000|2021-04-06 06:45:00|9268.8|9263.8|9269.1|9264.1|9270.8|9265.8|9268.4|9263.4|285
1617691800000|2021-04-06 06:50:00|9269.3|9264.3|9271.3|9266.3|9271.3|9266.3|9268.9|9263.9|58
1617692100000|2021-04-06 06:55:00|9271.4|9266.4|9271.1|9266.1|9272.8|9267.8|9270.9|9265.9|32
1617692400000|2021-04-06 07:00:00|9271.3|9266.3|9273.3|9268.3|9273.6|9268.6|9271.3|9266.3|109
1617692700000|2021-04-06 07:05:00|9273.4|9268.4|9273.9|9268.9|9277.4|9272.4|9273.4|9268.4|652
1617693000000|2021-04-06 07:10:00|9274.1|9269.1|9276.4|9271.4|9276.5|9271.5|9272.1|9267.1|54
1617693300000|2021-04-06 07:15:00|9276.2|9271.2|9276.4|9271.4|9277.8|9272.8|9274.9|9269.9|59
1617693600000|2021-04-06 07:20:00|9276.6|9271.6|9273.4|9268.4|9276.6|9271.6|9273.4|9268.4|41
1617693900000|2021-04-06 07:25:00|9273.3|9268.3|9270.7|9265.7|9274|9269|9268.9|9263.9|376
1617694200000|2021-04-06 07:30:00|9270.6|9265.6|9270.1|9265.1|9272.9|9267.9|9269.4|9264.4|58
1617694500000|2021-04-06 07:35:00|9270.4|9265.4|9267.6|9262.6|9270.4|9265.4|9265.9|9260.9|63
1617694800000|2021-04-06 07:40:00|9267.4|9262.4|9266.9|9261.9|9268.8|9263.8|9266.4|9261.4|61
1617695100000|2021-04-06 07:45:00|9266.7|9261.7|9264.6|9259.6|9267.6|9262.6|9264.4|9259.4|42
1617695400000|2021-04-06 07:50:00|9264.8|9259.8|9264.4|9259.4|9266.3|9261.3|9262.9|9257.9|41
1617695700000|2021-04-06 07:55:00|9263.9|9258.9|9262.9|9257.9|9265.1|9260.1|9262.9|9257.9|31
1617696000000|2021-04-06 08:00:00|9263.3|9258.3|9264.4|9259.4|9266.8|9261.8|9263.3|9258.3|35
1617696300000|2021-04-06 08:05:00|9264.2|9259.2|9266.9|9261.9|9267.4|9262.4|9263.9|9258.9|24
1617696600000|2021-04-06 08:10:00|9266.5|9261.5|9267.3|9262.3|9267.3|9262.3|9264.9|9259.9|32
1617696900000|2021-04-06 08:15:00|9267.4|9262.4|9270.9|9265.9|9272.6|9267.6|9267.4|9262.4|60
1617697200000|2021-04-06 08:20:00|9271.1|9266.1|9272.6|9267.6|9272.8|9267.8|9269.9|9264.9|48
1617697500000|2021-04-06 08:25:00|9272.4|9267.4|9274.6|9269.6|9274.9|9269.9|9272.4|9267.4|44
1617697800000|2021-04-06 08:30:00|9274.4|9269.4|9275.4|9270.4|9275.4|9270.4|9272.6|9267.6|100
1617698100000|2021-04-06 08:35:00|9275.2|9270.2|9280.4|9275.4|9281.4|9276.4|9274.4|9269.4|337
1617698400000|2021-04-06 08:40:00|9280.2|9275.2|9279.8|9274.8|9281.9|9276.9|9278.9|9273.9|113
1617698700000|2021-04-06 08:45:00|9279.9|9274.9|9274.9|9269.9|9280.1|9275.1|9274.9|9269.9|77
1617699000000|2021-04-06 08:50:00|9275.1|9270.1|9267.9|9262.9|9275.4|9270.4|9267.6|9262.6|192
1617699300000|2021-04-06 08:55:00|9267.7|9262.7|9269.9|9264.9|9270.3|9265.3|9267.4|9262.4|88
1617699600000|2021-04-06 09:00:00|9269.6|9264.6|9271.4|9266.4|9272.1|9267.1|9268.7|9263.7|72
1617699900000|2021-04-06 09:05:00|9271.6|9266.6|9268.4|9263.4|9272.6|9267.6|9267.9|9262.9|28
1617700200000|2021-04-06 09:10:00|9268.2|9263.2|9267.4|9262.4|9269.4|9264.4|9265.4|9260.4|62
1617700500000|2021-04-06 09:15:00|9267.2|9262.2|9267.4|9262.4|9268.3|9263.3|9266.4|9261.4|35
1617700800000|2021-04-06 09:20:00|9267.2|9262.2|9269.9|9264.9|9270.8|9265.8|9267.1|9262.1|15
1617701100000|2021-04-06 09:25:00|9269.8|9264.8|9274.3|9269.3|9274.3|9269.3|9269.4|9264.4|27
1617701400000|2021-04-06 09:30:00|9273.9|9268.9|9273.6|9268.6|9274.9|9269.9|9272.4|9267.4|47
1617701700000|2021-04-06 09:35:00|9273.8|9268.8|9276.9|9271.9|9277.3|9272.3|9273.6|9268.6|24
1617702000000|2021-04-06 09:40:00|9276.6|9271.6|9276.9|9271.9|9277.8|9272.8|9276.4|9271.4|17
1617702300000|2021-04-06 09:45:00|9276.6|9271.6|9272.9|9267.9|9276.9|9271.9|9272.7|9267.7|39
1617702600000|2021-04-06 09:50:00|9273.1|9268.1|9274.9|9269.9|9275.4|9270.4|9272.9|9267.9|35
1617702900000|2021-04-06 09:55:00|9275.1|9270.1|9274.5|9269.5|9276.6|9271.6|9274.1|9269.1|55
1617703200000|2021-04-06 10:00:00|9274.7|9269.7|9274.6|9269.6|9275.3|9270.3|9273.1|9268.1|39
1617703500000|2021-04-06 10:05:00|9274.8|9269.8|9270.5|9265.5|9275|9270|9270.3|9265.3|22
1617703800000|2021-04-06 10:10:00|9270.8|9265.8|9274.1|9269.1|9276.1|9271.1|9270.8|9265.8|22
1617704100000|2021-04-06 10:15:00|9273.9|9268.9|9274.3|9269.3|9276.4|9271.4|9273.9|9268.9|21
1617704400000|2021-04-06 10:20:00|9274.1|9269.1|9275.8|9270.8|9276.2|9271.2|9274.1|9269.1|18
1617704700000|2021-04-06 10:25:00|9275.6|9270.6|9277.3|9272.3|9277.3|9272.3|9274.9|9269.9|26
1617705000000|2021-04-06 10:30:00|9277.5|9272.5|9279.9|9274.9|9280.4|9275.4|9276.9|9271.9|66
1617705300000|2021-04-06 10:35:00|9279.7|9274.7|9277.6|9272.6|9280.1|9275.1|9277.4|9272.4|34
1617705600000|2021-04-06 10:40:00|9277.8|9272.8|9275.9|9270.9|9277.8|9272.8|9275.4|9270.4|67
1617705900000|2021-04-06 10:45:00|9276.1|9271.1|9276.4|9271.4|9277.6|9272.6|9275.2|9270.2|19
1617706200000|2021-04-06 10:50:00|9276.6|9271.6|9276.8|9271.8|9277.4|9272.4|9274.9|9269.9|44
1617706500000|2021-04-06 10:55:00|9276.6|9271.6|9277.4|9272.4|9278.6|9273.6|9276.6|9271.6|31
1617706800000|2021-04-06 11:00:00|9277.2|9272.2|9278.1|9273.1|9279.3|9274.3|9276.9|9271.9|78
1617707100000|2021-04-06 11:05:00|9277.9|9272.9|9277.8|9272.8|9279.3|9274.3|9276.9|9271.9|42
1617707400000|2021-04-06 11:10:00|9277.6|9272.6|9278.4|9273.4|9278.8|9273.8|9277.4|9272.4|21
1617707700000|2021-04-06 11:15:00|9278.3|9273.3|9278.5|9273.5|9279.3|9274.3|9277.3|9272.3|16
1617708000000|2021-04-06 11:20:00|9278.3|9273.3|9278.2|9273.2|9278.5|9273.5|9277.3|9272.3|49
1617708300000|2021-04-06 11:25:00|9278.3|9273.3|9277.1|9272.1|9279.3|9274.3|9276.9|9271.9|42
1617708600000|2021-04-06 11:30:00|9276.9|9271.9|9278.3|9273.3|9278.8|9273.8|9276.3|9271.3|40
1617708900000|2021-04-06 11:35:00|9278.1|9273.1|9278.4|9273.4|9279.5|9274.5|9277.6|9272.6|40
1617709200000|2021-04-06 11:40:00|9278.6|9273.6|9277.6|9272.6|9279|9274|9276.9|9271.9|49
1617709500000|2021-04-06 11:45:00|9277.8|9272.8|9277.8|9272.8|9278.7|9273.7|9277.4|9272.4|20
1617709800000|2021-04-06 11:50:00|9278|9273|9276.1|9271.1|9280.3|9275.3|9276.1|9271.1|133
1617710100000|2021-04-06 11:55:00|9276.3|9271.3|9276.8|9271.8|9277.8|9272.8|9275.6|9270.6|55
1617710400000|2021-04-06 12:00:00|9277.3|9272.3|9275.4|9270.4|9277.8|9272.8|9274.8|9269.8|40
1617710700000|2021-04-06 12:05:00|9275.2|9270.2|9270.4|9265.4|9275.3|9270.3|9270.4|9265.4|104
1617711000000|2021-04-06 12:10:00|9270.6|9265.6|9271.1|9266.1|9272.1|9267.1|9269.4|9264.4|48
1617711300000|2021-04-06 12:15:00|9271.3|9266.3|9270.3|9265.3|9271.4|9266.4|9269.4|9264.4|25
1617711600000|2021-04-06 12:20:00|9270.4|9265.4|9268.3|9263.3|9271.1|9266.1|9268.2|9263.2|67
1617711900000|2021-04-06 12:25:00|9268.4|9263.4|9264.9|9259.9|9268.4|9263.4|9264.4|9259.4|81
1617712200000|2021-04-06 12:30:00|9265.1|9260.1|9265.9|9260.9|9268.4|9263.4|9264.9|9259.9|61
1617712500000|2021-04-06 12:35:00|9265.7|9260.7|9258.6|9253.6|9266.3|9261.3|9255.4|9250.4|348
1617712800000|2021-04-06 12:40:00|9258.4|9253.4|9258.6|9253.6|9260.8|9255.8|9256.7|9251.7|141
1617713100000|2021-04-06 12:45:00|9258.8|9253.8|9255.4|9250.4|9259.5|9254.5|9254.9|9249.9|231
1617713400000|2021-04-06 12:50:00|9255.6|9250.6|9258.4|9253.4|9258.6|9253.6|9254.9|9249.9|60
1617713700000|2021-04-06 12:55:00|9258.8|9253.8|9257.9|9252.9|9259.4|9254.4|9256.9|9251.9|71
1617714000000|2021-04-06 13:00:00|9257.8|9252.8|9258.8|9253.8|9258.8|9253.8|9255.9|9250.9|110
1617714300000|2021-04-06 13:05:00|9258.4|9253.4|9259.4|9254.4|9259.4|9254.4|9257.1|9252.1|181
1617714600000|2021-04-06 13:10:00|9259.2|9254.2|9257.2|9252.2|9260.1|9255.1|9257.2|9252.2|95
1617714900000|2021-04-06 13:15:00|9257.4|9252.4|9257.4|9252.4|9258.4|9253.4|9255.7|9250.7|97
1617715200000|2021-04-06 13:20:00|9257.1|9252.1|9255.5|9250.5|9258.3|9253.3|9255.4|9250.4|66
1617715500000|2021-04-06 13:25:00|9255.4|9250.4|9252.9|9247.9|9255.6|9250.6|9251.7|9246.7|218
1617715800000|2021-04-06 13:30:00|9252.5|9247.5|9248.3|9243.3|9253.4|9248.4|9247.9|9242.9|336
1617716100000|2021-04-06 13:35:00|9248.4|9243.4|9248.9|9243.9|9250.1|9245.1|9247.9|9242.9|79
1617716400000|2021-04-06 13:40:00|9249.6|9244.6|9248.4|9243.4|9250.4|9245.4|9247.4|9242.4|116
1617716700000|2021-04-06 13:45:00|9248|9243|9250.9|9245.9|9250.9|9245.9|9247.9|9242.9|80
1617717000000|2021-04-06 13:50:00|9250.5|9245.5|9249.4|9244.4|9251.4|9246.4|9248.7|9243.7|106
1617717300000|2021-04-06 13:55:00|9249.1|9244.1|9249.3|9244.3|9250.6|9245.6|9248.9|9243.9|74
1617717600000|2021-04-06 14:00:00|9249.4|9244.4|9249.7|9244.7|9249.9|9244.9|9246.4|9241.4|204
1617717900000|2021-04-06 14:05:00|9249.9|9244.9|9246.9|9241.9|9251.9|9246.9|9246.7|9241.7|85
1617718200000|2021-04-06 14:10:00|9246.7|9241.7|9248.9|9243.9|9249.4|9244.4|9246.7|9241.7|63
1617718500000|2021-04-06 14:15:00|9249.1|9244.1|9247.9|9242.9|9250.4|9245.4|9247.4|9242.4|123
1617718800000|2021-04-06 14:20:00|9247.7|9242.7|9246.4|9241.4|9248.4|9243.4|9245.9|9240.9|70
1617719100000|2021-04-06 14:25:00|9246.6|9241.6|9248.4|9243.4|9248.8|9243.8|9245.4|9240.4|223
1617719400000|2021-04-06 14:30:00|9248|9243|9248.4|9243.4|9249.3|9244.3|9246.4|9241.4|186
1617719700000|2021-04-06 14:35:00|9248.2|9243.2|9249.7|9244.7|9250.4|9245.4|9247.4|9242.4|92
1617720000000|2021-04-06 14:40:00|9249.4|9244.4|9248.9|9243.9|9249.9|9244.9|9247.4|9242.4|115
1617720300000|2021-04-06 14:45:00|9248.7|9243.7|9245.9|9240.9|9248.9|9243.9|9245.4|9240.4|105
1617720600000|2021-04-06 14:50:00|9245.7|9240.7|9245.7|9240.7|9245.9|9240.9|9244.4|9239.4|65
1617720900000|2021-04-06 14:55:00|9245.9|9240.9|9247.3|9242.3|9247.4|9242.4|9244.4|9239.4|126
1617721200000|2021-04-06 15:00:00|9247.2|9242.2|9247.4|9242.4|9248.9|9243.9|9246.5|9241.5|90
1617721500000|2021-04-06 15:05:00|9246.9|9241.9|9246.2|9241.2|9248.4|9243.4|9245.4|9240.4|50
1617721800000|2021-04-06 15:10:00|9246.1|9241.1|9244.4|9239.4|9246.4|9241.4|9244.4|9239.4|118
1617722100000|2021-04-06 15:15:00|9243.9|9238.9|9244.9|9239.9|9244.9|9239.9|9243.5|9238.5|53
1617722400000|2021-04-06 15:20:00|9244.5|9239.5|9245.2|9240.2|9245.4|9240.4|9244.4|9239.4|57
1617722700000|2021-04-06 15:25:00|9245|9240|9245.4|9240.4|9246.4|9241.4|9244.9|9239.9|48
1617723000000|2021-04-06 15:30:00|9245.9|9240.9|9245.4|9240.4|9245.9|9240.9|9244.9|9239.9|140
1617723300000|2021-04-06 15:35:00|9245.6|9240.6|9244.4|9239.4|9245.6|9240.6|9243.9|9238.9|25
1617723600000|2021-04-06 15:40:00|9244.6|9239.6|9242.4|9237.4|9244.9|9239.9|9242.4|9237.4|90
1617723900000|2021-04-06 15:45:00|9242|9237|9243.4|9238.4|9243.4|9238.4|9241.9|9236.9|104
1617724200000|2021-04-06 15:50:00|9243.2|9238.2|9240.4|9235.4|9243.2|9238.2|9240.4|9235.4|108
1617724500000|2021-04-06 15:55:00|9240.6|9235.6|9241.9|9236.9|9241.9|9236.9|9240.4|9235.4|82
1617724800000|2021-04-06 16:00:00|9241.4|9236.4|9244.7|9239.7|9244.9|9239.9|9241.4|9236.4|39
1617725100000|2021-04-06 16:05:00|9244.6|9239.6|9242.9|9237.9|9245.4|9240.4|9242.4|9237.4|70
1617725400000|2021-04-06 16:10:00|9242.7|9237.7|9242.4|9237.4|9243.4|9238.4|9242.2|9237.2|22
1617725700000|2021-04-06 16:15:00|9242.6|9237.6|9242.9|9237.9|9243.1|9238.1|9241.9|9236.9|23
1617726000000|2021-04-06 16:20:00|9243.1|9238.1|9242.9|9237.9|9243.4|9238.4|9242.4|9237.4|86
1617726300000|2021-04-06 16:25:00|9243.4|9238.4|9244.2|9239.2|9244.4|9239.4|9243.4|9238.4|19
1617726600000|2021-04-06 16:30:00|9244|9239|9243.8|9238.8|9244.4|9239.4|9242.9|9237.9|31
1617726900000|2021-04-06 16:35:00|9243.9|9238.9|9244.6|9239.6|9244.8|9239.8|9243.9|9238.9|43
1617727200000|2021-04-06 16:40:00|9244.8|9239.8|9244.9|9239.9|9244.9|9239.9|9244.4|9239.4|20
1617727500000|2021-04-06 16:45:00|9244.7|9239.7|9243.4|9238.4|9244.7|9239.7|9242.9|9237.9|46
1617727800000|2021-04-06 16:50:00|9243.6|9238.6|9243.4|9238.4|9244.4|9239.4|9243.2|9238.2|40
1617728100000|2021-04-06 16:55:00|9243.2|9238.2|9242.9|9237.9|9243.6|9238.6|9242.4|9237.4|24
1617728400000|2021-04-06 17:00:00|9243.1|9238.1|9243.3|9238.3|9243.9|9238.9|9242.4|9237.4|89
1617728700000|2021-04-06 17:05:00|9243.2|9238.2|9242.9|9237.9|9243.4|9238.4|9242.4|9237.4|9
1617729000000|2021-04-06 17:10:00|9243.3|9238.3|9243.3|9238.3|9243.9|9238.9|9242.4|9237.4|32
1617729300000|2021-04-06 17:15:00|9243.4|9238.4|9241.9|9236.9|9243.4|9238.4|9241.9|9236.9|41
1617729600000|2021-04-06 17:20:00|9242.4|9237.4|9244.6|9239.6|9244.9|9239.9|9241.9|9236.9|35
1617729900000|2021-04-06 17:25:00|9244.8|9239.8|9246.9|9241.9|9247.8|9242.8|9244.7|9239.7|206
1617730200000|2021-04-06 17:30:00|9247.1|9242.1|9247.3|9242.3|9248.9|9243.9|9246.4|9241.4|56
1617730500000|2021-04-06 17:35:00|9247.4|9242.4|9246.4|9241.4|9247.4|9242.4|9245.9|9240.9|158
1617730800000|2021-04-06 17:40:00|9246.6|9241.6|9246.4|9241.4|9246.9|9241.9|9245.9|9240.9|37
1617731100000|2021-04-06 17:45:00|9246.7|9241.7|9245.9|9240.9|9246.9|9241.9|9245.9|9240.9|44
1617731400000|2021-04-06 17:50:00|9246.2|9241.2|9245.4|9240.4|9246.4|9241.4|9245.2|9240.2|37
1617731700000|2021-04-06 17:55:00|9244.9|9239.9|9245.4|9240.4|9245.4|9240.4|9244.4|9239.4|238
1617732000000|2021-04-06 18:00:00|9245.9|9240.9|9243.9|9238.9|9246.4|9241.4|9243.4|9238.4|85
1617732300000|2021-04-06 18:05:00|9243.7|9238.7|9242.4|9237.4|9243.9|9238.9|9242.4|9237.4|25
1617732600000|2021-04-06 18:10:00|9242.7|9237.7|9238.9|9233.9|9242.9|9237.9|9237.9|9232.9|218
1617732900000|2021-04-06 18:15:00|9239.1|9234.1|9238.7|9233.7|9239.9|9234.9|9238.4|9233.4|22
1617733200000|2021-04-06 18:20:00|9238.9|9233.9|9237.4|9232.4|9238.9|9233.9|9236.9|9231.9|32
1617733500000|2021-04-06 18:25:00|9237.9|9232.9|9238.4|9233.4|9238.6|9233.6|9236.4|9231.4|57
1617733800000|2021-04-06 18:30:00|9238.2|9233.2|9236.5|9231.5|9238.6|9233.6|9236.4|9231.4|34
1617734100000|2021-04-06 18:35:00|9236.4|9231.4|9237.9|9232.9|9238.4|9233.4|9236.4|9231.4|118
1617734400000|2021-04-06 18:40:00|9237.4|9232.4|9236.9|9231.9|9238.1|9233.1|9236.6|9231.6|133
1617734700000|2021-04-06 18:45:00|9237.1|9232.1|9234.4|9229.4|9237.4|9232.4|9233.9|9228.9|158
1617735000000|2021-04-06 18:50:00|9234.8|9229.8|9236.3|9231.3|9236.9|9231.9|9234.7|9229.7|154
1617735300000|2021-04-06 18:55:00|9236.4|9231.4|9236.9|9231.9|9237.8|9232.8|9236.4|9231.4|299
1617735600000|2021-04-06 19:00:00|9236.7|9231.7|9237.9|9232.9|9238.1|9233.1|9235.5|9230.5|54
1617735900000|2021-04-06 19:05:00|9237.4|9232.4|9237.4|9232.4|9237.9|9232.9|9236.4|9231.4|17
1617736200000|2021-04-06 19:10:00|9237.6|9232.6|9236.9|9231.9|9237.9|9232.9|9236.4|9231.4|68
1617736500000|2021-04-06 19:15:00|9236.7|9231.7|9236.6|9231.6|9237.4|9232.4|9236.4|9231.4|41
1617736800000|2021-04-06 19:20:00|9236.8|9231.8|9235.9|9230.9|9236.9|9231.9|9235.9|9230.9|12
1617737100000|2021-04-06 19:25:00|9236.4|9231.4|9235.9|9230.9|9236.6|9231.6|9235.4|9230.4|29
1617737400000|2021-04-06 19:30:00|9235.7|9230.7|9236.4|9231.4|9236.4|9231.4|9234.9|9229.9|31
1617737700000|2021-04-06 19:35:00|9236.9|9231.9|9237.9|9232.9|9237.9|9232.9|9236.4|9231.4|37
1617738000000|2021-04-06 19:40:00|9237.5|9232.5|9237.4|9232.4|9237.9|9232.9|9236.9|9231.9|119
1617738300000|2021-04-06 19:45:00|9237.6|9232.6|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|15
1617738600000|2021-04-06 19:50:00|9238.1|9233.1|9237.9|9232.9|9238.9|9233.9|9237.7|9232.7|30
1617738900000|2021-04-06 19:55:00|9238.1|9233.1|9233.9|9228.9|9238.4|9233.4|9233.9|9228.9|390
1617739200000|2021-04-06 20:00:00|9234.1|9229.1|9233.5|9228.5|9234.9|9229.9|9233.5|9228.5|94
1617739500000|2021-04-06 20:05:00|9233.4|9228.4|9232.9|9227.9|9233.6|9228.6|9232.6|9227.6|44
1617739800000|2021-04-06 20:10:00|9233.1|9228.1|9232.9|9227.9|9233.9|9228.9|9232.4|9227.4|20
1617740100000|2021-04-06 20:15:00|9233.1|9228.1|9232.4|9227.4|9233.1|9228.1|9232.2|9227.2|29
1617740400000|2021-04-06 20:20:00|9232.3|9227.3|9231.4|9226.4|9232.4|9227.4|9231.4|9226.4|41
1617740700000|2021-04-06 20:25:00|9231.2|9226.2|9230.9|9225.9|9231.4|9226.4|9230.9|9225.9|14
1617741000000|2021-04-06 20:30:00|9231.1|9226.1|9231.4|9226.4|9231.4|9226.4|9230.9|9225.9|24
1617741300000|2021-04-06 20:35:00|9230.9|9225.9|9230.9|9225.9|9230.9|9225.9|9230.9|9225.9|8
1617741600000|2021-04-06 20:40:00|9230.7|9225.7|9231.1|9226.1|9231.4|9226.4|9230.4|9225.4|9
1617741900000|2021-04-06 20:45:00|9231.3|9226.3|9231.9|9226.9|9231.9|9226.9|9231.1|9226.1|15
1617742200000|2021-04-06 20:50:00|9231.7|9226.7|9232|9227|9232.3|9227.3|9231.7|9226.7|8
1617742500000|2021-04-06 20:55:00|9231.9|9226.9|9233.2|9226.2|9233.3|9227.1|9230.9|9225.9|9
1617753600000|2021-04-07 00:00:00|9233.6|9228.6|9235.4|9230.4|9236.4|9231.4|9232.3|9227.3|26
1617753900000|2021-04-07 00:05:00|9235.9|9230.9|9237.1|9232.1|9237.4|9232.4|9235.1|9230.1|73
1617754200000|2021-04-07 00:10:00|9237.3|9232.3|9236.9|9231.9|9237.4|9232.4|9236.4|9231.4|16
1617754500000|2021-04-07 00:15:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9235.4|9230.4|17
1617754800000|2021-04-07 00:20:00|9236.6|9231.6|9236.4|9231.4|9236.8|9231.8|9234.9|9229.9|9
1617755100000|2021-04-07 00:25:00|9236.2|9231.2|9236.7|9231.7|9237.4|9232.4|9235.9|9230.9|5
1617755400000|2021-04-07 00:30:00|9236.6|9231.6|9238.4|9233.4|9238.4|9233.4|9236.4|9231.4|15
1617755700000|2021-04-07 00:35:00|9238.2|9233.2|9237.4|9232.4|9238.2|9233.2|9236.9|9231.9|11
1617756000000|2021-04-07 00:40:00|9237.6|9232.6|9236.6|9231.6|9237.9|9232.9|9236.4|9231.4|6
1617756300000|2021-04-07 00:45:00|9236.4|9231.4|9236.1|9231.1|9236.4|9231.4|9234.9|9229.9|12
1617756600000|2021-04-07 00:50:00|9236.4|9231.4|9236.9|9231.9|9237.8|9232.8|9236.1|9231.1|11
1617756900000|2021-04-07 00:55:00|9237.1|9232.1|9234.6|9229.6|9237.1|9232.1|9233.4|9228.4|43
1617757200000|2021-04-07 01:00:00|9234.4|9229.4|9233.8|9228.8|9234.9|9229.9|9233.4|9228.4|21
1617757500000|2021-04-07 01:05:00|9233.9|9228.9|9230.1|9225.1|9233.9|9228.9|9229.4|9224.4|49
1617757800000|2021-04-07 01:10:00|9229.9|9224.9|9228.4|9223.4|9230.4|9225.4|9227.9|9222.9|39
1617758100000|2021-04-07 01:15:00|9228.9|9223.9|9229.9|9224.9|9230.1|9225.1|9228.4|9223.4|35
1617758400000|2021-04-07 01:20:00|9229.7|9224.7|9229.4|9224.4|9229.9|9224.9|9228.9|9223.9|8
1617758700000|2021-04-07 01:25:00|9229.8|9224.8|9230.4|9225.4|9231.6|9226.6|9229.6|9224.6|4
1617759000000|2021-04-07 01:30:00|9230.6|9225.6|9231.6|9226.6|9231.9|9226.9|9230.4|9225.4|38
1617759300000|2021-04-07 01:35:00|9231.8|9226.8|9229.4|9224.4|9232.3|9227.3|9229.4|9224.4|43
1617759600000|2021-04-07 01:40:00|9229.3|9224.3|9231.3|9226.3|9231.3|9226.3|9228.9|9223.9|8
1617759900000|2021-04-07 01:45:00|9231.6|9226.6|9231.6|9226.6|9231.9|9226.9|9230.7|9225.7|12
1617760200000|2021-04-07 01:50:00|9231.4|9226.4|9231.8|9226.8|9232.4|9227.4|9230.9|9225.9|26
1617760500000|2021-04-07 01:55:00|9231.9|9226.9|9233.7|9228.7|9233.9|9228.9|9231.6|9226.6|15
1617760800000|2021-04-07 02:00:00|9233.6|9228.6|9233.4|9228.4|9234.4|9229.4|9232.9|9227.9|14
1617761100000|2021-04-07 02:05:00|9233.3|9228.3|9234.1|9229.1|9234.4|9229.4|9232.6|9227.6|13
1617761400000|2021-04-07 02:10:00|9233.9|9228.9|9237.4|9232.4|9237.4|9232.4|9233.9|9228.9|41
1617761700000|2021-04-07 02:15:00|9237.6|9232.6|9236.4|9231.4|9237.9|9232.9|9236.1|9231.1|14
1617762000000|2021-04-07 02:20:00|9236.6|9231.6|9237.6|9232.6|9238.4|9233.4|9236.4|9231.4|42
1617762300000|2021-04-07 02:25:00|9237.8|9232.8|9238.4|9233.4|9238.4|9233.4|9237.1|9232.1|9
1617762600000|2021-04-07 02:30:00|9238.3|9233.3|9237.4|9232.4|9238.9|9233.9|9237.4|9232.4|26
1617762900000|2021-04-07 02:35:00|9237|9232|9236.4|9231.4|9237.4|9232.4|9236.4|9231.4|3
1617763200000|2021-04-07 02:40:00|9236.2|9231.2|9235.9|9230.9|9236.4|9231.4|9235.4|9230.4|2
1617763500000|2021-04-07 02:45:00|9236.1|9231.1|9237.9|9232.9|9238.1|9233.1|9235.9|9230.9|18
1617763800000|2021-04-07 02:50:00|9237.6|9232.6|9236.9|9231.9|9237.9|9232.9|9236.9|9231.9|11
1617764100000|2021-04-07 02:55:00|9237.1|9232.1|9238.6|9233.6|9239.4|9234.4|9236.9|9231.9|31
1617764400000|2021-04-07 03:00:00|9238.4|9233.4|9237.6|9232.6|9238.9|9233.9|9237.4|9232.4|15
1617764700000|2021-04-07 03:05:00|9237.4|9232.4|9237.9|9232.9|9237.9|9232.9|9236.9|9231.9|22
1617765000000|2021-04-07 03:10:00|9238.1|9233.1|9238.4|9233.4|9238.6|9233.6|9237.4|9232.4|12
1617765300000|2021-04-07 03:15:00|9238.2|9233.2|9237.4|9232.4|9238.4|9233.4|9237.4|9232.4|5
1617765600000|2021-04-07 03:20:00|9237.6|9232.6|9238.6|9233.6|9238.9|9233.9|9236.9|9231.9|12
1617765900000|2021-04-07 03:25:00|9238.4|9233.4|9237.9|9232.9|9238.6|9233.6|9237.9|9232.9|2
1617766200000|2021-04-07 03:30:00|9238.1|9233.1|9237.1|9232.1|9238.1|9233.1|9236.9|9231.9|45
1617766500000|2021-04-07 03:35:00|9237.2|9232.2|9237.4|9232.4|9237.4|9232.4|9236.9|9231.9|7
1617766800000|2021-04-07 03:40:00|9237.9|9232.9|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|4
1617767100000|2021-04-07 03:45:00|9238.1|9233.1|9238.1|9233.1|9238.4|9233.4|9237.4|9232.4|16
1617767400000|2021-04-07 03:50:00|9237.9|9232.9|9238.9|9233.9|9238.9|9233.9|9237.7|9232.7|2
1617767700000|2021-04-07 03:55:00|9239.3|9234.3|9238.4|9233.4|9239.4|9234.4|9238.1|9233.1|5
1617768000000|2021-04-07 04:00:00|9238.6|9233.6|9237.6|9232.6|9238.6|9233.6|9237.4|9232.4|2
1617768300000|2021-04-07 04:05:00|9237.9|9232.9|9236.9|9231.9|9238.4|9233.4|9236.9|9231.9|6
1617768600000|2021-04-07 04:10:00|9236.4|9231.4|9236.4|9231.4|9236.9|9231.9|9236.4|9231.4|11
1617768900000|2021-04-07 04:15:00|9236.6|9231.6|9236.4|9231.4|9236.9|9231.9|9235.6|9230.6|12
1617769200000|2021-04-07 04:20:00|9236.1|9231.1|9235.9|9230.9|9236.4|9231.4|9235.9|9230.9|6
1617769500000|2021-04-07 04:25:00|9236.1|9231.1|9236.4|9231.4|9236.9|9231.9|9235.9|9230.9|28
1617769800000|2021-04-07 04:30:00|9236.6|9231.6|9235.9|9230.9|9236.9|9231.9|9235.4|9230.4|9
1617770100000|2021-04-07 04:35:00|9236.4|9231.4|9235.9|9230.9|9236.6|9231.6|9235.9|9230.9|6
1617770400000|2021-04-07 04:40:00|9235.7|9230.7|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|20
1617770700000|2021-04-07 04:45:00|9235.2|9230.2|9234.6|9229.6|9235.4|9230.4|9234.6|9229.6|5
1617771000000|2021-04-07 04:50:00|9234.9|9229.9|9235.4|9230.4|9235.6|9230.6|9234.4|9229.4|1
1617771300000|2021-04-07 04:55:00|9234.9|9229.9|9234.9|9229.9|9235.6|9230.6|9234.9|9229.9|17
1617771600000|2021-04-07 05:00:00|9235.1|9230.1|9235.9|9230.9|9236.1|9231.1|9234.4|9229.4|22
1617771900000|2021-04-07 05:05:00|9235.7|9230.7|9235.1|9230.1|9235.9|9230.9|9234.9|9229.9|6
1617772200000|2021-04-07 05:10:00|9235.3|9230.3|9234.9|9229.9|9235.4|9230.4|9234.4|9229.4|9
1617772500000|2021-04-07 05:15:00|9235.1|9230.1|9236.9|9231.9|9237.4|9232.4|9235.1|9230.1|23
1617772800000|2021-04-07 05:20:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9236.2|9231.2|6
1617773100000|2021-04-07 05:25:00|9236.6|9231.6|9236.4|9231.4|9237.1|9232.1|9236.4|9231.4|4
1617773400000|2021-04-07 05:30:00|9236.2|9231.2|9236.4|9231.4|9237.1|9232.1|9236.2|9231.2|5
1617773700000|2021-04-07 05:35:00|9236.9|9231.9|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|34
1617774000000|2021-04-07 05:40:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9235.9|9230.9|11
1617774300000|2021-04-07 05:45:00|9236.7|9231.7|9236.9|9231.9|9238.4|9233.4|9236.4|9231.4|19
1617774600000|2021-04-07 05:50:00|9236.7|9231.7|9236.2|9231.2|9236.9|9231.9|9235.4|9230.4|114
1617774900000|2021-04-07 05:55:00|9236.1|9231.1|9235.4|9230.4|9236.4|9231.4|9234.8|9229.8|18
1617775200000|2021-04-07 06:00:00|9235.1|9230.1|9232.4|9227.4|9235.4|9230.4|9232.4|9227.4|78
1617775500000|2021-04-07 06:05:00|9232.6|9227.6|9240.8|9235.8|9240.9|9235.9|9232.4|9227.4|78
1617775800000|2021-04-07 06:10:00|9240.9|9235.9|9240.4|9235.4|9243.4|9238.4|9239.9|9234.9|116
1617776100000|2021-04-07 06:15:00|9240.2|9235.2|9241.5|9236.5|9241.9|9236.9|9238.7|9233.7|45
1617776400000|2021-04-07 06:20:00|9241.4|9236.4|9240.4|9235.4|9243.4|9238.4|9238.9|9233.9|66
1617776700000|2021-04-07 06:25:00|9240.6|9235.6|9238.4|9233.4|9240.9|9235.9|9237.9|9232.9|47
1617777000000|2021-04-07 06:30:00|9238.2|9233.2|9236.9|9231.9|9239.9|9234.9|9236.4|9231.4|85
1617777300000|2021-04-07 06:35:00|9237.3|9232.3|9236.9|9231.9|9237.3|9232.3|9234.9|9229.9|32
1617777600000|2021-04-07 06:40:00|9237.1|9232.1|9238.4|9233.4|9239.9|9234.9|9235.4|9230.4|46
1617777900000|2021-04-07 06:45:00|9237.9|9232.9|9237.4|9232.4|9239.4|9234.4|9237.2|9232.2|9
1617778200000|2021-04-07 06:50:00|9237.6|9232.6|9242.4|9237.4|9242.8|9237.8|9237.4|9232.4|93
1617778500000|2021-04-07 06:55:00|9242.6|9237.6|9241.9|9236.9|9242.9|9237.9|9240.9|9235.9|63
1617778800000|2021-04-07 07:00:00|9242.1|9237.1|9236.6|9231.6|9242.1|9237.1|9235.9|9230.9|158
1617779100000|2021-04-07 07:05:00|9236.7|9231.7|9236.9|9231.9|9237.1|9232.1|9234.9|9229.9|60
1617779400000|2021-04-07 07:10:00|9236.7|9231.7|9240.4|9235.4|9242.1|9237.1|9236.2|9231.2|54
1617779700000|2021-04-07 07:15:00|9240.6|9235.6|9238.9|9233.9|9242.1|9237.1|9238.9|9233.9|39
1617780000000|2021-04-07 07:20:00|9239.1|9234.1|9239.9|9234.9|9242.7|9237.7|9238.9|9233.9|40
1617780300000|2021-04-07 07:25:00|9239.7|9234.7|9240.4|9235.4|9240.7|9235.7|9236.9|9231.9|45
1617780600000|2021-04-07 07:30:00|9240.6|9235.6|9239.9|9234.9|9241.4|9236.4|9237.9|9232.9|58
1617780900000|2021-04-07 07:35:00|9239.6|9234.6|9242.7|9237.7|9243.6|9238.6|9239.5|9234.5|44
1617781200000|2021-04-07 07:40:00|9242.5|9237.5|9240.1|9235.1|9242.8|9237.8|9239.5|9234.5|54
1617781500000|2021-04-07 07:45:00|9239.9|9234.9|9237.6|9232.6|9241.6|9236.6|9236.9|9231.9|36
1617781800000|2021-04-07 07:50:00|9237.4|9232.4|9237.6|9232.6|9238.9|9233.9|9236.9|9231.9|29
1617782100000|2021-04-07 07:55:00|9237.8|9232.8|9235.3|9230.3|9237.9|9232.9|9233.4|9228.4|35
1617782400000|2021-04-07 08:00:00|9235.4|9230.4|9236.4|9231.4|9237.4|9232.4|9234.4|9229.4|34
1617782700000|2021-04-07 08:05:00|9236.2|9231.2|9236.4|9231.4|9237.4|9232.4|9235.4|9230.4|24
1617783000000|2021-04-07 08:10:00|9236.6|9231.6|9240.6|9235.6|9240.9|9235.9|9236.4|9231.4|57
1617783300000|2021-04-07 08:15:00|9240.4|9235.4|9243.7|9238.7|9244.9|9239.9|9240.4|9235.4|59
1617783600000|2021-04-07 08:20:00|9243.9|9238.9|9243.4|9238.4|9244.3|9239.3|9240.9|9235.9|59
1617783900000|2021-04-07 08:25:00|9243.6|9238.6|9242.4|9237.4|9243.8|9238.8|9241.6|9236.6|34
1617784200000|2021-04-07 08:30:00|9242.3|9237.3|9238.9|9233.9|9242.6|9237.6|9237.9|9232.9|56
1617784500000|2021-04-07 08:35:00|9239.1|9234.1|9237.1|9232.1|9239.4|9234.4|9234.9|9229.9|34
1617784800000|2021-04-07 08:40:00|9237.3|9232.3|9236.4|9231.4|9238.4|9233.4|9236.2|9231.2|37
1617785100000|2021-04-07 08:45:00|9236|9231|9233.5|9228.5|9236.4|9231.4|9233.5|9228.5|50
1617785400000|2021-04-07 08:50:00|9233.4|9228.4|9229.9|9224.9|9233.4|9228.4|9229.9|9224.9|135
1617785700000|2021-04-07 08:55:00|9230.1|9225.1|9229.9|9224.9|9231.9|9226.9|9229.4|9224.4|61
1617786000000|2021-04-07 09:00:00|9229.8|9224.8|9230.4|9225.4|9230.9|9225.9|9228.9|9223.9|71
1617786300000|2021-04-07 09:05:00|9230.6|9225.6|9230.4|9225.4|9230.9|9225.9|9229.4|9224.4|43
1617786600000|2021-04-07 09:10:00|9230.2|9225.2|9230.1|9225.1|9230.4|9225.4|9228.4|9223.4|73
1617786900000|2021-04-07 09:15:00|9230.4|9225.4|9233.2|9228.2|9233.9|9228.9|9230.1|9225.1|39
1617787200000|2021-04-07 09:20:00|9233.4|9228.4|9231.9|9226.9|9233.4|9228.4|9231.4|9226.4|23
1617787500000|2021-04-07 09:25:00|9231.7|9226.7|9232.6|9227.6|9232.6|9227.6|9231.4|9226.4|16
1617787800000|2021-04-07 09:30:00|9232.4|9227.4|9233.2|9228.2|9234.4|9229.4|9231.9|9226.9|46
1617788100000|2021-04-07 09:35:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9231.2|9226.2|30
1617788400000|2021-04-07 09:40:00|9231.7|9226.7|9234.1|9229.1|9234.4|9229.4|9231.4|9226.4|19
1617788700000|2021-04-07 09:45:00|9233.9|9228.9|9232.1|9227.1|9234.9|9229.9|9231.9|9226.9|29
1617789000000|2021-04-07 09:50:00|9232.2|9227.2|9232.9|9227.9|9233.1|9228.1|9230.9|9225.9|32
1617789300000|2021-04-07 09:55:00|9233.1|9228.1|9231.9|9226.9|9233.4|9228.4|9231.7|9226.7|8
1617789600000|2021-04-07 10:00:00|9232.1|9227.1|9231.4|9226.4|9232.6|9227.6|9230.9|9225.9|11
1617789900000|2021-04-07 10:05:00|9231.6|9226.6|9230.2|9225.2|9231.6|9226.6|9229.4|9224.4|30
1617790200000|2021-04-07 10:10:00|9230.1|9225.1|9226.4|9221.4|9230.3|9225.3|9226.4|9221.4|56
1617790500000|2021-04-07 10:15:00|9226.7|9221.7|9226.9|9221.9|9227.7|9222.7|9226.4|9221.4|20
1617790800000|2021-04-07 10:20:00|9227.1|9222.1|9227.4|9222.4|9227.9|9222.9|9226.9|9221.9|2
1617791100000|2021-04-07 10:25:00|9227.6|9222.6|9228.9|9223.9|9229.4|9224.4|9227.4|9222.4|26
1617791400000|2021-04-07 10:30:00|9228.6|9223.6|9224.9|9219.9|9229.3|9224.3|9224.4|9219.4|87
1617791700000|2021-04-07 10:35:00|9225.1|9220.1|9227.4|9222.4|9227.6|9222.6|9224.9|9219.9|24
1617792000000|2021-04-07 10:40:00|9227.6|9222.6|9228.4|9223.4|9229.6|9224.6|9227.4|9222.4|33
1617792300000|2021-04-07 10:45:00|9228.6|9223.6|9224.4|9219.4|9228.8|9223.8|9224.4|9219.4|25
1617792600000|2021-04-07 10:50:00|9224.6|9219.6|9224.9|9219.9|9225.9|9220.9|9223.6|9218.6|62
1617792900000|2021-04-07 10:55:00|9224.7|9219.7|9226.9|9221.9|9226.9|9221.9|9223|9218|33
1617793200000|2021-04-07 11:00:00|9226.7|9221.7|9228.6|9223.6|9228.9|9223.9|9226.4|9221.4|39
1617793500000|2021-04-07 11:05:00|9228.8|9223.8|9227.1|9222.1|9229.4|9224.4|9227.1|9222.1|58
1617793800000|2021-04-07 11:10:00|9226.9|9221.9|9229.9|9224.9|9230.9|9225.9|9226.9|9221.9|70
1617794100000|2021-04-07 11:15:00|9230.1|9225.1|9227.9|9222.9|9230.6|9225.6|9227.6|9222.6|37
1617794400000|2021-04-07 11:20:00|9228.1|9223.1|9230.1|9225.1|9230.4|9225.4|9227.9|9222.9|13
1617794700000|2021-04-07 11:25:00|9229.9|9224.9|9227.1|9222.1|9230.4|9225.4|9226.9|9221.9|17
1617795000000|2021-04-07 11:30:00|9226.9|9221.9|9226.9|9221.9|9227.7|9222.7|9226.2|9221.2|13
1617795300000|2021-04-07 11:35:00|9226.7|9221.7|9225.4|9220.4|9227.4|9222.4|9224.6|9219.6|23
1617795600000|2021-04-07 11:40:00|9225.6|9220.6|9224.9|9219.9|9225.6|9220.6|9223.9|9218.9|20
1617795900000|2021-04-07 11:45:00|9225.1|9220.1|9224.1|9219.1|9225.9|9220.9|9223.6|9218.6|34
1617796200000|2021-04-07 11:50:00|9223.9|9218.9|9227.3|9222.3|9227.4|9222.4|9223.4|9218.4|49
1617796500000|2021-04-07 11:55:00|9227.4|9222.4|9229.4|9224.4|9231.2|9226.2|9226.9|9221.9|90
1617796800000|2021-04-07 12:00:00|9229.6|9224.6|9232.9|9227.9|9233.4|9228.4|9229.6|9224.6|51
1617797100000|2021-04-07 12:05:00|9233.2|9228.2|9233.9|9228.9|9234.8|9229.8|9232.9|9227.9|37
1617797400000|2021-04-07 12:10:00|9233.7|9228.7|9233.6|9228.6|9234.1|9229.1|9232.4|9227.4|53
1617797700000|2021-04-07 12:15:00|9233.4|9228.4|9235.9|9230.9|9238.9|9233.9|9233.4|9228.4|83
1617798000000|2021-04-07 12:20:00|9235.2|9230.2|9236.8|9231.8|9238.8|9233.8|9235.2|9230.2|88
1617798300000|2021-04-07 12:25:00|9236.9|9231.9|9236.3|9231.3|9237.8|9232.8|9235.7|9230.7|45
1617798600000|2021-04-07 12:30:00|9236.4|9231.4|9236.2|9231.2|9237.8|9232.8|9234.9|9229.9|121
1617798900000|2021-04-07 12:35:00|9236.3|9231.3|9237.3|9232.3|9240.2|9235.2|9234.9|9229.9|430
1617799200000|2021-04-07 12:40:00|9237.1|9232.1|9237.4|9232.4|9238.8|9233.8|9236.9|9231.9|47
1617799500000|2021-04-07 12:45:00|9237.3|9232.3|9239.9|9234.9|9240.3|9235.3|9237.3|9232.3|95
1617799800000|2021-04-07 12:50:00|9239.8|9234.8|9238.3|9233.3|9241.2|9236.2|9237.9|9232.9|96
1617800100000|2021-04-07 12:55:00|9238.1|9233.1|9237.9|9232.9|9239.3|9234.3|9237.3|9232.3|66
1617800400000|2021-04-07 13:00:00|9237.8|9232.8|9236.9|9231.9|9238.5|9233.5|9236.4|9231.4|54
1617800700000|2021-04-07 13:05:00|9237.1|9232.1|9238.3|9233.3|9238.3|9233.3|9236.4|9231.4|50
1617801000000|2021-04-07 13:10:00|9238.5|9233.5|9237.9|9232.9|9239.3|9234.3|9237.4|9232.4|36
1617801300000|2021-04-07 13:15:00|9238.2|9233.2|9238.8|9233.8|9240.3|9235.3|9236.9|9231.9|46
1617801600000|2021-04-07 13:20:00|9239|9234|9237.8|9232.8|9239.5|9234.5|9237.4|9232.4|87
1617801900000|2021-04-07 13:25:00|9237.6|9232.6|9231.4|9226.4|9237.7|9232.7|9229.6|9224.6|153
1617802200000|2021-04-07 13:30:00|9231.7|9226.7|9235.3|9230.3|9235.8|9230.8|9230.7|9225.7|93
1617802500000|2021-04-07 13:35:00|9234.9|9229.9|9240.2|9235.2|9240.3|9235.3|9234.9|9229.9|81
1617802800000|2021-04-07 13:40:00|9240.3|9235.3|9238.4|9233.4|9240.9|9235.9|9237.4|9232.4|88
1617803100000|2021-04-07 13:45:00|9238.1|9233.1|9234.6|9229.6|9239.4|9234.4|9234.4|9229.4|72
1617803400000|2021-04-07 13:50:00|9233.9|9228.9|9234.6|9229.6|9236.4|9231.4|9233.9|9228.9|63
1617803700000|2021-04-07 13:55:00|9234.4|9229.4|9235.9|9230.9|9236.5|9231.5|9233.4|9228.4|73
1617804000000|2021-04-07 14:00:00|9236.1|9231.1|9232.9|9227.9|9239.3|9234.3|9232.9|9227.9|137
1617804300000|2021-04-07 14:05:00|9233.1|9228.1|9233.1|9228.1|9234.9|9229.9|9232.6|9227.6|70
1617804600000|2021-04-07 14:10:00|9232.9|9227.9|9229.9|9224.9|9233.8|9228.8|9226.9|9221.9|205
1617804900000|2021-04-07 14:15:00|9230.2|9225.2|9230.8|9225.8|9234.3|9229.3|9229.9|9224.9|64
1617805200000|2021-04-07 14:20:00|9231.2|9226.2|9226.9|9221.9|9231.2|9226.2|9226.9|9221.9|129
1617805500000|2021-04-07 14:25:00|9227.1|9222.1|9223.9|9218.9|9228.9|9223.9|9222.4|9217.4|204
1617805800000|2021-04-07 14:30:00|9224.1|9219.1|9226.7|9221.7|9226.8|9221.8|9224.1|9219.1|72
1617806100000|2021-04-07 14:35:00|9226.8|9221.8|9223.2|9218.2|9227.4|9222.4|9222.4|9217.4|70
1617806400000|2021-04-07 14:40:00|9223.4|9218.4|9218.9|9213.9|9224.7|9219.7|9218.4|9213.4|227
1617806700000|2021-04-07 14:45:00|9219.3|9214.3|9221.1|9216.1|9221.8|9216.8|9217.4|9212.4|176
1617807000000|2021-04-07 14:50:00|9221.2|9216.2|9220.6|9215.6|9222.9|9217.9|9219.9|9214.9|100
1617807300000|2021-04-07 14:55:00|9220.4|9215.4|9223.4|9218.4|9227.4|9222.4|9220.4|9215.4|240
1617807600000|2021-04-07 15:00:00|9223.2|9218.2|9226.9|9221.9|9226.9|9221.9|9222.1|9217.1|108
1617807900000|2021-04-07 15:05:00|9226.7|9221.7|9226.8|9221.8|9229.6|9224.6|9223.9|9218.9|59
1617808200000|2021-04-07 15:10:00|9226.9|9221.9|9222.6|9217.6|9226.9|9221.9|9221.4|9216.4|68
1617808500000|2021-04-07 15:15:00|9222.4|9217.4|9224.1|9219.1|9224.9|9219.9|9222.2|9217.2|86
1617808800000|2021-04-07 15:20:00|9224.3|9219.3|9229.4|9224.4|9229.4|9224.4|9224.3|9219.3|60
1617809100000|2021-04-07 15:25:00|9229.2|9224.2|9230.1|9225.1|9231.9|9226.9|9228.6|9223.6|84
1617809400000|2021-04-07 15:30:00|9230.4|9225.4|9231.9|9226.9|9235.4|9230.4|9229.9|9224.9|144
1617809700000|2021-04-07 15:35:00|9232|9227|9232.3|9227.3|9232.7|9227.7|9231|9226|161
1617810000000|2021-04-07 15:40:00|9232.4|9227.4|9234.9|9229.9|9235.4|9230.4|9232.1|9227.1|98
1617810300000|2021-04-07 15:45:00|9235|9230|9234.4|9229.4|9235.1|9230.1|9232.4|9227.4|70
1617810600000|2021-04-07 15:50:00|9234.6|9229.6|9233.8|9228.8|9235.6|9230.6|9232.4|9227.4|75
1617810900000|2021-04-07 15:55:00|9233.9|9228.9|9233.2|9228.2|9234.9|9229.9|9232.6|9227.6|104
1617811200000|2021-04-07 16:00:00|9233.1|9228.1|9234.7|9229.7|9235.5|9230.5|9232.4|9227.4|41
1617811500000|2021-04-07 16:05:00|9234.6|9229.6|9232.4|9227.4|9234.9|9229.9|9232.1|9227.1|39
1617811800000|2021-04-07 16:10:00|9232.5|9227.5|9233.4|9228.4|9234.4|9229.4|9232.4|9227.4|48
1617812100000|2021-04-07 16:15:00|9233.2|9228.2|9235.8|9230.8|9235.9|9230.9|9232.9|9227.9|38
1617812400000|2021-04-07 16:20:00|9235.9|9230.9|9236|9231|9237.9|9232.9|9235.9|9230.9|179
1617812700000|2021-04-07 16:25:00|9235.9|9230.9|9237.4|9232.4|9237.9|9232.9|9235.9|9230.9|19
1617813000000|2021-04-07 16:30:00|9237.9|9232.9|9236.4|9231.4|9237.9|9232.9|9236.4|9231.4|89
1617813300000|2021-04-07 16:35:00|9236.7|9231.7|9235.8|9230.8|9237.4|9232.4|9235.4|9230.4|44
1617813600000|2021-04-07 16:40:00|9235.6|9230.6|9235.9|9230.9|9236.4|9231.4|9235.4|9230.4|23
1617813900000|2021-04-07 16:45:00|9236.4|9231.4|9235.9|9230.9|9236.4|9231.4|9233.9|9228.9|15
1617814200000|2021-04-07 16:50:00|9236.1|9231.1|9237.4|9232.4|9237.9|9232.9|9235.4|9230.4|72
1617814500000|2021-04-07 16:55:00|9237.5|9232.5|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|63
1617814800000|2021-04-07 17:00:00|9237.4|9232.4|9237.4|9232.4|9238.4|9233.4|9236.9|9231.9|28
1617815100000|2021-04-07 17:05:00|9237.7|9232.7|9238.4|9233.4|9238.8|9233.8|9237.2|9232.2|6
1617815400000|2021-04-07 17:10:00|9238.5|9233.5|9237.4|9232.4|9238.9|9233.9|9236.9|9231.9|44
1617815700000|2021-04-07 17:15:00|9236.9|9231.9|9235.9|9230.9|9236.9|9231.9|9235.2|9230.2|44
1617816000000|2021-04-07 17:20:00|9236|9231|9236.9|9231.9|9237.1|9232.1|9235.4|9230.4|14
1617816300000|2021-04-07 17:25:00|9236.7|9231.7|9236.9|9231.9|9237.4|9232.4|9236.1|9231.1|12
1617816600000|2021-04-07 17:30:00|9237|9232|9236.4|9231.4|9237.9|9232.9|9236.4|9231.4|33
1617816900000|2021-04-07 17:35:00|9236.5|9231.5|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|28
1617817200000|2021-04-07 17:40:00|9236.7|9231.7|9237|9232|9237.4|9232.4|9236.4|9231.4|13
1617817500000|2021-04-07 17:45:00|9237.1|9232.1|9237.9|9232.9|9238.9|9233.9|9236.9|9231.9|248
1617817800000|2021-04-07 17:50:00|9237.4|9232.4|9237.9|9232.9|9238.9|9233.9|9237.4|9232.4|64
1617818100000|2021-04-07 17:55:00|9238.4|9233.4|9237.9|9232.9|9238.4|9233.4|9236.9|9231.9|51
1617818400000|2021-04-07 18:00:00|9237.6|9232.6|9239.4|9234.4|9239.9|9234.9|9236.4|9231.4|84
1617818700000|2021-04-07 18:05:00|9239.5|9234.5|9237.4|9232.4|9241.9|9236.9|9236.7|9231.7|152
1617819000000|2021-04-07 18:10:00|9237.5|9232.5|9237.9|9232.9|9239.9|9234.9|9237.4|9232.4|27
1617819300000|2021-04-07 18:15:00|9237.6|9232.6|9236.4|9231.4|9237.9|9232.9|9236|9231|259
1617819600000|2021-04-07 18:20:00|9236.2|9231.2|9238.9|9233.9|9239.3|9234.3|9235.9|9230.9|28
1617819900000|2021-04-07 18:25:00|9239.2|9234.2|9243.9|9238.9|9243.9|9238.9|9239.2|9234.2|92
1617820200000|2021-04-07 18:30:00|9243.8|9238.8|9244.9|9239.9|9244.9|9239.9|9243.4|9238.4|238
1617820500000|2021-04-07 18:35:00|9245.3|9240.3|9244.4|9239.4|9245.8|9240.8|9243.9|9238.9|71
1617820800000|2021-04-07 18:40:00|9244.2|9239.2|9244.9|9239.9|9244.9|9239.9|9243.4|9238.4|41
1617821100000|2021-04-07 18:45:00|9245.1|9240.1|9247.4|9242.4|9248|9243|9244.4|9239.4|138
1617821400000|2021-04-07 18:50:00|9247.2|9242.2|9246.4|9241.4|9247.8|9242.8|9246.4|9241.4|78
1617821700000|2021-04-07 18:55:00|9245.9|9240.9|9249.4|9244.4|9249.9|9244.9|9245.9|9240.9|286
1617822000000|2021-04-07 19:00:00|9249.1|9244.1|9248.3|9243.3|9249.4|9244.4|9247.9|9242.9|164
1617822300000|2021-04-07 19:05:00|9248.1|9243.1|9251.3|9246.3|9252.8|9247.8|9248|9243|90
1617822600000|2021-04-07 19:10:00|9251.4|9246.4|9250.9|9245.9|9252.4|9247.4|9250.4|9245.4|260
1617822900000|2021-04-07 19:15:00|9251|9246|9251.9|9246.9|9252.3|9247.3|9250.9|9245.9|27
1617823200000|2021-04-07 19:20:00|9252.3|9247.3|9253.3|9248.3|9253.3|9248.3|9252.1|9247.1|49
1617823500000|2021-04-07 19:25:00|9253.5|9248.5|9252.8|9247.8|9253.8|9248.8|9252.4|9247.4|106
1617823800000|2021-04-07 19:30:00|9252.9|9247.9|9253.3|9248.3|9253.3|9248.3|9251.4|9246.4|278
1617824100000|2021-04-07 19:35:00|9253.2|9248.2|9252.4|9247.4|9253.3|9248.3|9252.4|9247.4|68
1617824400000|2021-04-07 19:40:00|9252.2|9247.2|9251.9|9246.9|9252.4|9247.4|9250.9|9245.9|71
1617824700000|2021-04-07 19:45:00|9251.7|9246.7|9247.9|9242.9|9251.7|9246.7|9247.7|9242.7|221
1617825000000|2021-04-07 19:50:00|9247.6|9242.6|9246.9|9241.9|9247.9|9242.9|9246.9|9241.9|56
1617825300000|2021-04-07 19:55:00|9246.7|9241.7|9245.1|9240.1|9246.9|9241.9|9244.9|9239.9|153
1617825600000|2021-04-07 20:00:00|9244.9|9239.9|9243.2|9238.2|9245.4|9240.4|9243|9238|84
1617825900000|2021-04-07 20:05:00|9243.4|9238.4|9244.4|9239.4|9244.6|9239.6|9242.9|9237.9|31
1617826200000|2021-04-07 20:10:00|9244|9239|9242.9|9237.9|9244|9239|9242.9|9237.9|24
1617826500000|2021-04-07 20:15:00|9243.1|9238.1|9244.9|9239.9|9244.9|9239.9|9242.9|9237.9|6
1617826800000|2021-04-07 20:20:00|9244.7|9239.7|9244.4|9239.4|9244.9|9239.9|9243.9|9238.9|57
1617827100000|2021-04-07 20:25:00|9244.7|9239.7|9245.4|9240.4|9245.4|9240.4|9244.7|9239.7|0
1617827400000|2021-04-07 20:30:00|9245.8|9240.8|9246.2|9241.2|9246.4|9241.4|9245.8|9240.8|13
1617827700000|2021-04-07 20:35:00|9245.9|9240.9|9245.7|9240.7|9246.9|9241.9|9245.7|9240.7|47
1617828000000|2021-04-07 20:40:00|9245.9|9240.9|9245.7|9240.7|9245.9|9240.9|9245.5|9240.5|10
1617828300000|2021-04-07 20:45:00|9245.6|9240.6|9245.4|9240.4|9245.7|9240.7|9245.4|9240.4|13
1617828600000|2021-04-07 20:50:00|9245.2|9240.2|9244.9|9239.9|9245.4|9240.4|9244.9|9239.9|25
1617828900000|2021-04-07 20:55:00|9244.7|9239.7|9247.5|9240.5|9247.5|9240.5|9243.2|9238.2|13
1617840000000|2021-04-08 00:00:00|9245.1|9240.1|9244.9|9239.9|9247.1|9242.1|9244.4|9239.4|41
1617840300000|2021-04-08 00:05:00|9245|9240|9244.9|9239.9|9246|9241|9244.7|9239.7|37
1617840600000|2021-04-08 00:10:00|9244.7|9239.7|9243.4|9238.4|9244.9|9239.9|9243.2|9238.2|30
1617840900000|2021-04-08 00:15:00|9243.5|9238.5|9245.7|9240.7|9245.9|9240.9|9243.5|9238.5|6
1617841200000|2021-04-08 00:20:00|9245.5|9240.5|9245.4|9240.4|9246.9|9241.9|9245.1|9240.1|12
1617841500000|2021-04-08 00:25:00|9245.7|9240.7|9245.4|9240.4|9245.9|9240.9|9244.9|9239.9|27
1617841800000|2021-04-08 00:30:00|9245.5|9240.5|9245.9|9240.9|9245.9|9240.9|9244.9|9239.9|8
1617842100000|2021-04-08 00:35:00|9245.7|9240.7|9245.5|9240.5|9246.4|9241.4|9245.4|9240.4|22
1617842400000|2021-04-08 00:40:00|9245.4|9240.4|9246.3|9241.3|9246.3|9241.3|9244.9|9239.9|14
1617842700000|2021-04-08 00:45:00|9246.4|9241.4|9246.4|9241.4|9246.4|9241.4|9244.4|9239.4|20
1617843000000|2021-04-08 00:50:00|9246.2|9241.2|9248.1|9243.1|9248.3|9243.3|9245.9|9240.9|54
1617843300000|2021-04-08 00:55:00|9247.5|9242.5|9247.6|9242.6|9248.4|9243.4|9247.4|9242.4|14
1617843600000|2021-04-08 01:00:00|9247.8|9242.8|9248.3|9243.3|9249.8|9244.8|9247.4|9242.4|339
1617843900000|2021-04-08 01:05:00|9248.5|9243.5|9248.2|9243.2|9248.7|9243.7|9247.3|9242.3|28
1617844200000|2021-04-08 01:10:00|9248.4|9243.4|9249.2|9244.2|9249.7|9244.7|9248.3|9243.3|7
1617844500000|2021-04-08 01:15:00|9249|9244|9251.7|9246.7|9252.2|9247.2|9248.9|9243.9|33
1617844800000|2021-04-08 01:20:00|9251.5|9246.5|9250.8|9245.8|9251.7|9246.7|9250.7|9245.7|7
1617845100000|2021-04-08 01:25:00|9251|9246|9250.2|9245.2|9251|9246|9250.2|9245.2|24
1617845400000|2021-04-08 01:30:00|9250|9245|9248.8|9243.8|9250.2|9245.2|9248.8|9243.8|44
1617845700000|2021-04-08 01:35:00|9249|9244|9248.3|9243.3|9249.2|9244.2|9247.9|9242.9|21
1617846000000|2021-04-08 01:40:00|9248.5|9243.5|9246.7|9241.7|9248.7|9243.7|9246.3|9241.3|20
1617846300000|2021-04-08 01:45:00|9246.5|9241.5|9246.3|9241.3|9246.7|9241.7|9245.3|9240.3|30
1617846600000|2021-04-08 01:50:00|9246|9241|9247.3|9242.3|9247.3|9242.3|9245.7|9240.7|11
1617846900000|2021-04-08 01:55:00|9247.7|9242.7|9247.7|9242.7|9248.2|9243.2|9247.1|9242.1|11
1617847200000|2021-04-08 02:00:00|9247.5|9242.5|9248.2|9243.2|9248.5|9243.5|9247.2|9242.2|22
1617847500000|2021-04-08 02:05:00|9247.9|9242.9|9248.1|9243.1|9248.5|9243.5|9247.5|9242.5|13
1617847800000|2021-04-08 02:10:00|9247.9|9242.9|9247.2|9242.2|9248.1|9243.1|9247|9242|0
1617848100000|2021-04-08 02:15:00|9247.4|9242.4|9248.2|9243.2|9248.5|9243.5|9247.2|9242.2|3
1617848400000|2021-04-08 02:20:00|9248.1|9243.1|9248.1|9243.1|9248.5|9243.5|9247.9|9242.9|3
1617848700000|2021-04-08 02:25:00|9247.9|9242.9|9247.9|9242.9|9248.5|9243.5|9247.7|9242.7|7
1617849000000|2021-04-08 02:30:00|9248.1|9243.1|9248.1|9243.1|9248.5|9243.5|9247.7|9242.7|7
1617849300000|2021-04-08 02:35:00|9248.3|9243.3|9248.1|9243.1|9248.9|9243.9|9248.1|9243.1|4
1617849600000|2021-04-08 02:40:00|9247.9|9242.9|9246.3|9241.3|9247.9|9242.9|9246.3|9241.3|12
1617849900000|2021-04-08 02:45:00|9246.5|9241.5|9247.3|9242.3|9247.8|9242.8|9246.3|9241.3|10
1617850200000|2021-04-08 02:50:00|9247.1|9242.1|9245.5|9240.5|9247.1|9242.1|9245.4|9240.4|3
1617850500000|2021-04-08 02:55:00|9245.4|9240.4|9244.3|9239.3|9245.4|9240.4|9244|9239|9
1617850800000|2021-04-08 03:00:00|9244|9239|9242.9|9237.9|9244.3|9239.3|9242.9|9237.9|13
1617851100000|2021-04-08 03:05:00|9243|9238|9242.8|9237.8|9243.3|9238.3|9242.5|9237.5|12
1617851400000|2021-04-08 03:10:00|9242.5|9237.5|9241.4|9236.4|9242.5|9237.5|9241.4|9236.4|22
1617851700000|2021-04-08 03:15:00|9241.1|9236.1|9242|9237|9242.3|9237.3|9241.1|9236.1|11
1617852000000|2021-04-08 03:20:00|9242.2|9237.2|9241.4|9236.4|9242.3|9237.3|9241.4|9236.4|0
1617852300000|2021-04-08 03:25:00|9241.8|9236.8|9242.3|9237.3|9242.3|9237.3|9241.5|9236.5|12
1617852600000|2021-04-08 03:30:00|9242.4|9237.4|9242.4|9237.4|9242.9|9237.9|9241.9|9236.9|3
1617852900000|2021-04-08 03:35:00|9242.5|9237.5|9242.4|9237.4|9242.8|9237.8|9241.9|9236.9|13
1617853200000|2021-04-08 03:40:00|9242.5|9237.5|9242.9|9237.9|9242.9|9237.9|9242.4|9237.4|2
1617853500000|2021-04-08 03:45:00|9243|9238|9242.6|9237.6|9243|9238|9242.4|9237.4|26
1617853800000|2021-04-08 03:50:00|9242.4|9237.4|9242.9|9237.9|9243|9238|9242.4|9237.4|3
1617854100000|2021-04-08 03:55:00|9243|9238|9242.9|9237.9|9243.4|9238.4|9242.9|9237.9|2
1617854400000|2021-04-08 04:00:00|9242.6|9237.6|9242.4|9237.4|9242.6|9237.6|9242.4|9237.4|3
1617854700000|2021-04-08 04:05:00|9242.5|9237.5|9242.9|9237.9|9242.9|9237.9|9242.4|9237.4|2
1617855000000|2021-04-08 04:10:00|9242.7|9237.7|9242.4|9237.4|9242.7|9237.7|9242.4|9237.4|0
1617855300000|2021-04-08 04:15:00|9242.5|9237.5|9242.4|9237.4|9242.8|9237.8|9241.9|9236.9|9
1617855600000|2021-04-08 04:20:00|9242.1|9237.1|9241.9|9236.9|9242.4|9237.4|9241.9|9236.9|2
1617855900000|2021-04-08 04:25:00|9241.7|9236.7|9241.8|9236.8|9241.9|9236.9|9241.4|9236.4|3
1617856200000|2021-04-08 04:30:00|9241.9|9236.9|9242.4|9237.4|9242.6|9237.6|9241.4|9236.4|8
1617856500000|2021-04-08 04:35:00|9242.6|9237.6|9242.1|9237.1|9242.9|9237.9|9242.1|9237.1|8
1617856800000|2021-04-08 04:40:00|9241.9|9236.9|9242.4|9237.4|9242.4|9237.4|9241.9|9236.9|3
1617857100000|2021-04-08 04:45:00|9242.1|9237.1|9241.9|9236.9|9242.4|9237.4|9241.9|9236.9|3
1617857400000|2021-04-08 04:50:00|9242|9237|9241.9|9236.9|9242.5|9237.5|9241.9|9236.9|1
1617857700000|2021-04-08 04:55:00|9241.7|9236.7|9240.4|9235.4|9241.7|9236.7|9240.4|9235.4|16
1617858000000|2021-04-08 05:00:00|9240.5|9235.5|9239.4|9234.4|9240.9|9235.9|9238.4|9233.4|32
1617858300000|2021-04-08 05:05:00|9239.2|9234.2|9239.4|9234.4|9239.5|9234.5|9238.9|9233.9|15
1617858600000|2021-04-08 05:10:00|9238.9|9233.9|9239.8|9234.8|9239.8|9234.8|9238.9|9233.9|4
1617858900000|2021-04-08 05:15:00|9239.9|9234.9|9239.4|9234.4|9239.9|9234.9|9239.1|9234.1|32
1617859200000|2021-04-08 05:20:00|9239.5|9234.5|9239.3|9234.3|9239.8|9234.8|9238.9|9233.9|4
1617859500000|2021-04-08 05:25:00|9239|9234|9238.5|9233.5|9239.5|9234.5|9238.4|9233.4|4
1617859800000|2021-04-08 05:30:00|9238.7|9233.7|9238.4|9233.4|9238.8|9233.8|9237.9|9232.9|13
1617860100000|2021-04-08 05:35:00|9238.5|9233.5|9236.1|9231.1|9238.5|9233.5|9235.9|9230.9|34
1617860400000|2021-04-08 05:40:00|9235.9|9230.9|9236.7|9231.7|9236.9|9231.9|9235.4|9230.4|48
1617860700000|2021-04-08 05:45:00|9236.6|9231.6|9238.4|9233.4|9238.9|9233.9|9235.9|9230.9|32
1617861000000|2021-04-08 05:50:00|9238.2|9233.2|9238.9|9233.9|9238.9|9233.9|9237.9|9232.9|7
1617861300000|2021-04-08 05:55:00|9238.4|9233.4|9239.4|9234.4|9239.7|9234.7|9238.2|9233.2|36
1617861600000|2021-04-08 06:00:00|9239.5|9234.5|9240.9|9235.9|9241.8|9236.8|9239.5|9234.5|49
1617861900000|2021-04-08 06:05:00|9240.7|9235.7|9239.6|9234.6|9241.8|9236.8|9239.4|9234.4|26
1617862200000|2021-04-08 06:10:00|9239.5|9234.5|9238.9|9233.9|9240.3|9235.3|9238.4|9233.4|17
1617862500000|2021-04-08 06:15:00|9239.1|9234.1|9239.3|9234.3|9240.2|9235.2|9238.9|9233.9|18
1617862800000|2021-04-08 06:20:00|9239.1|9234.1|9239.1|9234.1|9240.2|9235.2|9238.9|9233.9|16
1617863100000|2021-04-08 06:25:00|9239.3|9234.3|9240.4|9235.4|9241.2|9236.2|9238.9|9233.9|22
1617863400000|2021-04-08 06:30:00|9240.5|9235.5|9241|9236|9241.8|9236.8|9240.4|9235.4|11
1617863700000|2021-04-08 06:35:00|9241.2|9236.2|9243.9|9238.9|9244.8|9239.8|9240.9|9235.9|28
1617864000000|2021-04-08 06:40:00|9243.8|9238.8|9241.2|9236.2|9244|9239|9241|9236|66
1617864300000|2021-04-08 06:45:00|9241|9236|9241.7|9236.7|9241.9|9236.9|9240.4|9235.4|43
1617864600000|2021-04-08 06:50:00|9241.5|9236.5|9238.7|9233.7|9242.1|9237.1|9238.5|9233.5|51
1617864900000|2021-04-08 06:55:00|9238.9|9233.9|9235.4|9230.4|9239.2|9234.2|9235.4|9230.4|69
1617865200000|2021-04-08 07:00:00|9235.3|9230.3|9235.8|9230.8|9237.4|9232.4|9235.3|9230.3|101
1617865500000|2021-04-08 07:05:00|9235.6|9230.6|9230.7|9225.7|9235.6|9230.6|9229.4|9224.4|208
1617865800000|2021-04-08 07:10:00|9230.9|9225.9|9228.8|9223.8|9231.3|9226.3|9226.3|9221.3|102
1617866100000|2021-04-08 07:15:00|9228.5|9223.5|9227.7|9222.7|9230.2|9225.2|9227.5|9222.5|20
1617866400000|2021-04-08 07:20:00|9227.9|9222.9|9230|9225|9230.7|9225.7|9226.9|9221.9|68
1617866700000|2021-04-08 07:25:00|9229.9|9224.9|9233.3|9228.3|9233.7|9228.7|9229.9|9224.9|51
1617867000000|2021-04-08 07:30:00|9233.5|9228.5|9233.8|9228.8|9234.5|9229.5|9232.4|9227.4|29
1617867300000|2021-04-08 07:35:00|9233.6|9228.6|9232.9|9227.9|9234|9229|9230.9|9225.9|55
1617867600000|2021-04-08 07:40:00|9233|9228|9233.6|9228.6|9233.8|9228.8|9231.9|9226.9|32
1617867900000|2021-04-08 07:45:00|9233.4|9228.4|9235.4|9230.4|9235.8|9230.8|9233.4|9228.4|47
1617868200000|2021-04-08 07:50:00|9234.9|9229.9|9232.9|9227.9|9235.3|9230.3|9232.4|9227.4|61
1617868500000|2021-04-08 07:55:00|9233|9228|9232.4|9227.4|9233.3|9228.3|9231.6|9226.6|23
1617868800000|2021-04-08 08:00:00|9232.8|9227.8|9233.9|9228.9|9235.5|9230.5|9232.4|9227.4|27
1617869100000|2021-04-08 08:05:00|9234|9229|9235.8|9230.8|9236.3|9231.3|9232.6|9227.6|30
1617869400000|2021-04-08 08:10:00|9235.9|9230.9|9237.4|9232.4|9237.8|9232.8|9234.4|9229.4|52
1617869700000|2021-04-08 08:15:00|9237.5|9232.5|9236.9|9231.9|9238.4|9233.4|9235.9|9230.9|26
1617870000000|2021-04-08 08:20:00|9237|9232|9234.4|9229.4|9237|9232|9233.9|9228.9|26
1617870300000|2021-04-08 08:25:00|9234.7|9229.7|9234.8|9229.8|9234.8|9229.8|9233.6|9228.6|25
1617870600000|2021-04-08 08:30:00|9234.9|9229.9|9237.9|9232.9|9239.4|9234.4|9234.1|9229.1|32
1617870900000|2021-04-08 08:35:00|9237.8|9232.8|9236.5|9231.5|9238.8|9233.8|9235.9|9230.9|41
1617871200000|2021-04-08 08:40:00|9236.8|9231.8|9237.5|9232.5|9238.2|9233.2|9236.4|9231.4|17
1617871500000|2021-04-08 08:45:00|9237.7|9232.7|9237.9|9232.9|9239.8|9234.8|9237.1|9232.1|30
1617871800000|2021-04-08 08:50:00|9237.7|9232.7|9237.9|9232.9|9239.4|9234.4|9237.4|9232.4|47
1617872100000|2021-04-08 08:55:00|9238|9233|9235.8|9230.8|9240.3|9235.3|9235.5|9230.5|62
1617872400000|2021-04-08 09:00:00|9235.9|9230.9|9236.9|9231.9|9237.9|9232.9|9235.9|9230.9|37
1617872700000|2021-04-08 09:05:00|9236.7|9231.7|9239.9|9234.9|9240.5|9235.5|9236.7|9231.7|43
1617873000000|2021-04-08 09:10:00|9239.7|9234.7|9238.9|9233.9|9240.7|9235.7|9238.9|9233.9|12
1617873300000|2021-04-08 09:15:00|9239|9234|9240.8|9235.8|9241.3|9236.3|9238.9|9233.9|17
1617873600000|2021-04-08 09:20:00|9241|9236|9241.3|9236.3|9241.3|9236.3|9240.4|9235.4|9
1617873900000|2021-04-08 09:25:00|9241.4|9236.4|9240.6|9235.6|9242.4|9237.4|9240.4|9235.4|254
1617874200000|2021-04-08 09:30:00|9240.4|9235.4|9240.4|9235.4|9241.4|9236.4|9239.1|9234.1|36
1617874500000|2021-04-08 09:35:00|9240.1|9235.1|9239.4|9234.4|9240.5|9235.5|9238.9|9233.9|33
1617874800000|2021-04-08 09:40:00|9239|9234|9239.4|9234.4|9240|9235|9238.9|9233.9|41
1617875100000|2021-04-08 09:45:00|9239.2|9234.2|9241.4|9236.4|9241.4|9236.4|9238.4|9233.4|44
1617875400000|2021-04-08 09:50:00|9240.9|9235.9|9243.3|9238.3|9243.3|9238.3|9240.4|9235.4|64
1617875700000|2021-04-08 09:55:00|9243.5|9238.5|9244.2|9239.2|9244.2|9239.2|9242.6|9237.6|33
1617876000000|2021-04-08 10:00:00|9244|9239|9244.2|9239.2|9246.2|9241.2|9242.9|9237.9|252
1617876300000|2021-04-08 10:05:00|9244.4|9239.4|9243.5|9238.5|9245.5|9240.5|9243.4|9238.4|5
1617876600000|2021-04-08 10:10:00|9243.4|9238.4|9242.3|9237.3|9244.3|9239.3|9242.3|9237.3|28
1617876900000|2021-04-08 10:15:00|9241.9|9236.9|9242.5|9237.5|9242.8|9237.8|9241.4|9236.4|13
1617877200000|2021-04-08 10:20:00|9242.4|9237.4|9242.3|9237.3|9242.4|9237.4|9240.9|9235.9|20
1617877500000|2021-04-08 10:25:00|9241.9|9236.9|9241.7|9236.7|9242.5|9237.5|9240.9|9235.9|22
1617877800000|2021-04-08 10:30:00|9241.8|9236.8|9241.8|9236.8|9242.7|9237.7|9241.4|9236.4|38
1617878100000|2021-04-08 10:35:00|9241.5|9236.5|9243.4|9238.4|9244.2|9239.2|9241.5|9236.5|15
1617878400000|2021-04-08 10:40:00|9243.3|9238.3|9243.8|9238.8|9244.3|9239.3|9242.4|9237.4|17
1617878700000|2021-04-08 10:45:00|9243.9|9238.9|9243.4|9238.4|9244.3|9239.3|9242.7|9237.7|33
1617879000000|2021-04-08 10:50:00|9243.2|9238.2|9243.4|9238.4|9243.7|9238.7|9242.6|9237.6|9
1617879300000|2021-04-08 10:55:00|9243.5|9238.5|9245.4|9240.4|9245.5|9240.5|9243.4|9238.4|35
1617879600000|2021-04-08 11:00:00|9245.6|9240.6|9244.5|9239.5|9245.8|9240.8|9244.4|9239.4|30
1617879900000|2021-04-08 11:05:00|9244.4|9239.4|9243.4|9238.4|9244.8|9239.8|9243.4|9238.4|24
1617880200000|2021-04-08 11:10:00|9243.5|9238.5|9242.9|9237.9|9243.8|9238.8|9242.4|9237.4|23
1617880500000|2021-04-08 11:15:00|9243|9238|9239.9|9234.9|9243.3|9238.3|9239.9|9234.9|21
1617880800000|2021-04-08 11:20:00|9239.7|9234.7|9237.4|9232.4|9239.9|9234.9|9236.9|9231.9|67
1617881100000|2021-04-08 11:25:00|9237|9232|9233.4|9228.4|9237|9232|9233.1|9228.1|306
1617881400000|2021-04-08 11:30:00|9233.5|9228.5|9232.1|9227.1|9235.5|9230.5|9231.9|9226.9|52
1617881700000|2021-04-08 11:35:00|9231.9|9226.9|9230.4|9225.4|9232.1|9227.1|9229.9|9224.9|41
1617882000000|2021-04-08 11:40:00|9230.5|9225.5|9230.6|9225.6|9231.2|9226.2|9229.9|9224.9|56
1617882300000|2021-04-08 11:45:00|9230.4|9225.4|9227.1|9222.1|9230.9|9225.9|9226.9|9221.9|103
1617882600000|2021-04-08 11:50:00|9227.3|9222.3|9227.1|9222.1|9229.4|9224.4|9226.9|9221.9|48
1617882900000|2021-04-08 11:55:00|9227.3|9222.3|9228.3|9223.3|9228.9|9223.9|9225.4|9220.4|90
1617883200000|2021-04-08 12:00:00|9228.4|9223.4|9227.9|9222.9|9230.9|9225.9|9226.4|9221.4|166
1617883500000|2021-04-08 12:05:00|9227.4|9222.4|9229.3|9224.3|9229.3|9224.3|9226.9|9221.9|34
1617883800000|2021-04-08 12:10:00|9229.4|9224.4|9232.4|9227.4|9233.4|9228.4|9228.6|9223.6|59
1617884100000|2021-04-08 12:15:00|9232.6|9227.6|9231.9|9226.9|9232.9|9227.9|9230.7|9225.7|52
1617884400000|2021-04-08 12:20:00|9231.5|9226.5|9232.4|9227.4|9233.4|9228.4|9230.4|9225.4|195
1617884700000|2021-04-08 12:25:00|9231.9|9226.9|9229.4|9224.4|9232.4|9227.4|9228.4|9223.4|76
1617885000000|2021-04-08 12:30:00|9229.2|9224.2|9225.9|9220.9|9229.4|9224.4|9224.9|9219.9|114
1617885300000|2021-04-08 12:35:00|9226.2|9221.2|9224|9219|9227.9|9222.9|9223.9|9218.9|427
1617885600000|2021-04-08 12:40:00|9223.9|9218.9|9223.9|9218.9|9224.4|9219.4|9221.2|9216.2|274
1617885900000|2021-04-08 12:45:00|9224|9219|9225.4|9220.4|9226.9|9221.9|9223.4|9218.4|121
1617886200000|2021-04-08 12:50:00|9225.2|9220.2|9220.4|9215.4|9225.2|9220.2|9220.4|9215.4|164
1617886500000|2021-04-08 12:55:00|9220|9215|9219.9|9214.9|9220.3|9215.3|9218.4|9213.4|193
1617886800000|2021-04-08 13:00:00|9220|9215|9221|9216|9222.9|9217.9|9219.4|9214.4|69
1617887100000|2021-04-08 13:05:00|9221.1|9216.1|9221.4|9216.4|9221.8|9216.8|9218.9|9213.9|56
1617887400000|2021-04-08 13:10:00|9221.2|9216.2|9222.2|9217.2|9222.8|9217.8|9220.2|9215.2|46
1617887700000|2021-04-08 13:15:00|9222|9217|9221.8|9216.8|9222.4|9217.4|9219.4|9214.4|55
1617888000000|2021-04-08 13:20:00|9221.9|9216.9|9222.4|9217.4|9224.1|9219.1|9221.7|9216.7|41
1617888300000|2021-04-08 13:25:00|9222.6|9217.6|9222.6|9217.6|9223.1|9218.1|9220.8|9215.8|11
1617888600000|2021-04-08 13:30:00|9222.3|9217.3|9225.8|9220.8|9225.8|9220.8|9220.8|9215.8|100
1617888900000|2021-04-08 13:35:00|9226|9221|9224.1|9219.1|9227.8|9222.8|9223.4|9218.4|110
1617889200000|2021-04-08 13:40:00|9223.8|9218.8|9220.8|9215.8|9226.3|9221.3|9220.4|9215.4|88
1617889500000|2021-04-08 13:45:00|9221|9216|9221.3|9216.3|9222.1|9217.1|9219.3|9214.3|128
1617889800000|2021-04-08 13:50:00|9221.5|9216.5|9212.8|9207.8|9222.1|9217.1|9212.4|9207.4|315
1617890100000|2021-04-08 13:55:00|9212.7|9207.7|9218.2|9213.2|9218.3|9213.3|9210.4|9205.4|408
1617890400000|2021-04-08 14:00:00|9218.3|9213.3|9213.4|9208.4|9219.8|9214.8|9213|9208|137
1617890700000|2021-04-08 14:05:00|9213.3|9208.3|9215|9210|9217.3|9212.3|9211.9|9206.9|174
1617891000000|2021-04-08 14:10:00|9215.1|9210.1|9216.3|9211.3|9217.3|9212.3|9212.4|9207.4|105
1617891300000|2021-04-08 14:15:00|9216.2|9211.2|9216.3|9211.3|9216.8|9211.8|9213.3|9208.3|44
1617891600000|2021-04-08 14:20:00|9216.5|9211.5|9216.3|9211.3|9218.3|9213.3|9215.9|9210.9|71
1617891900000|2021-04-08 14:25:00|9216.5|9211.5|9216.8|9211.8|9218.8|9213.8|9216.2|9211.2|47
1617892200000|2021-04-08 14:30:00|9217|9212|9215.2|9210.2|9217.3|9212.3|9213.9|9208.9|53
1617892500000|2021-04-08 14:35:00|9215.1|9210.1|9217.3|9212.3|9217.8|9212.8|9214.3|9209.3|33
1617892800000|2021-04-08 14:40:00|9217.2|9212.2|9214.3|9209.3|9217.7|9212.7|9213.8|9208.8|41
1617893100000|2021-04-08 14:45:00|9214.2|9209.2|9218.5|9213.5|9219.3|9214.3|9213.8|9208.8|52
1617893400000|2021-04-08 14:50:00|9218.3|9213.3|9219.8|9214.8|9222.5|9217.5|9217.4|9212.4|147
1617893700000|2021-04-08 14:55:00|9220|9215|9220.5|9215.5|9224.3|9219.3|9219.8|9214.8|138
1617894000000|2021-04-08 15:00:00|9220.7|9215.7|9217.8|9212.8|9221.3|9216.3|9217.4|9212.4|257
1617894300000|2021-04-08 15:05:00|9217.7|9212.7|9215.9|9210.9|9217.8|9212.8|9215.9|9210.9|94
1617894600000|2021-04-08 15:10:00|9216|9211|9215.3|9210.3|9216.8|9211.8|9214.8|9209.8|82
1617894900000|2021-04-08 15:15:00|9215.5|9210.5|9217.3|9212.3|9218.8|9213.8|9215.5|9210.5|106
1617895200000|2021-04-08 15:20:00|9216.8|9211.8|9219.8|9214.8|9220.8|9215.8|9216.8|9211.8|66
1617895500000|2021-04-08 15:25:00|9220|9215|9219.2|9214.2|9220.3|9215.3|9218.3|9213.3|82
1617895800000|2021-04-08 15:30:00|9219.1|9214.1|9219.8|9214.8|9220.3|9215.3|9218.3|9213.3|98
1617896100000|2021-04-08 15:35:00|9219.6|9214.6|9219|9214|9219.6|9214.6|9217.3|9212.3|83
1617896400000|2021-04-08 15:40:00|9219.2|9214.2|9217.8|9212.8|9219.2|9214.2|9217.3|9212.3|88
1617896700000|2021-04-08 15:45:00|9218.2|9213.2|9217.8|9212.8|9218.3|9213.3|9217.8|9212.8|94
1617897000000|2021-04-08 15:50:00|9218|9213|9215.8|9210.8|9218|9213|9215.6|9210.6|91
1617897300000|2021-04-08 15:55:00|9215.7|9210.7|9217.8|9212.8|9218.3|9213.3|9215.6|9210.6|74
1617897600000|2021-04-08 16:00:00|9218|9213|9216.3|9211.3|9218|9213|9215.8|9210.8|55
1617897900000|2021-04-08 16:05:00|9216.5|9211.5|9213.3|9208.3|9217.3|9212.3|9213.3|9208.3|115
1617898200000|2021-04-08 16:10:00|9213.2|9208.2|9209.3|9204.3|9213.3|9208.3|9208.8|9203.8|131
1617898500000|2021-04-08 16:15:00|9209.6|9204.6|9208.8|9203.8|9210.3|9205.3|9208.3|9203.3|149
1617898800000|2021-04-08 16:20:00|9209.3|9204.3|9208.8|9203.8|9210.1|9205.1|9207.4|9202.4|150
1617899100000|2021-04-08 16:25:00|9208.4|9203.4|9206.8|9201.8|9208.8|9203.8|9206.4|9201.4|202
1617899400000|2021-04-08 16:30:00|9206.7|9201.7|9205.6|9200.6|9206.8|9201.8|9205.3|9200.3|128
1617899700000|2021-04-08 16:35:00|9205.7|9200.7|9203.9|9198.9|9206.3|9201.3|9203.3|9198.3|255
1617900000000|2021-04-08 16:40:00|9203.8|9198.8|9204.9|9199.9|9205.4|9200.4|9203.8|9198.8|109
1617900300000|2021-04-08 16:45:00|9205.1|9200.1|9205.3|9200.3|9205.5|9200.5|9204.4|9199.4|118
1617900600000|2021-04-08 16:50:00|9205|9200|9204.3|9199.3|9205.5|9200.5|9202.9|9197.9|108
1617900900000|2021-04-08 16:55:00|9204.2|9199.2|9206.8|9201.8|9206.8|9201.8|9203.9|9198.9|100
1617901200000|2021-04-08 17:00:00|9207.1|9202.1|9205.9|9200.9|9207.2|9202.2|9205.9|9200.9|133
1617901500000|2021-04-08 17:05:00|9206.1|9201.1|9207.1|9202.1|9207.1|9202.1|9205.9|9200.9|42
1617901800000|2021-04-08 17:10:00|9207.2|9202.2|9208.1|9203.1|9209.2|9204.2|9206.9|9201.9|104
1617902100000|2021-04-08 17:15:00|9208.3|9203.3|9208.2|9203.2|9208.8|9203.8|9207.5|9202.5|24
1617902400000|2021-04-08 17:20:00|9208|9203|9207.7|9202.7|9208.8|9203.8|9207.7|9202.7|21
1617902700000|2021-04-08 17:25:00|9207.9|9202.9|9208.1|9203.1|9208.3|9203.3|9207.4|9202.4|17
1617903000000|2021-04-08 17:30:00|9207.9|9202.9|9206.9|9201.9|9208.6|9203.6|9206.9|9201.9|28
1617903300000|2021-04-08 17:35:00|9207.3|9202.3|9206.4|9201.4|9207.3|9202.3|9206.4|9201.4|18
1617903600000|2021-04-08 17:40:00|9206.2|9201.2|9206.4|9201.4|9206.4|9201.4|9205.5|9200.5|15
1617903900000|2021-04-08 17:45:00|9206.8|9201.8|9206.9|9201.9|9207.3|9202.3|9206.4|9201.4|34
1617904200000|2021-04-08 17:50:00|9207.2|9202.2|9207.4|9202.4|9207.4|9202.4|9206.9|9201.9|7
1617904500000|2021-04-08 17:55:00|9207.7|9202.7|9209.4|9204.4|9209.4|9204.4|9207.7|9202.7|20
1617904800000|2021-04-08 18:00:00|9209.2|9204.2|9209.9|9204.9|9210.4|9205.4|9209|9204|54
1617905100000|2021-04-08 18:05:00|9209.7|9204.7|9210.7|9205.7|9210.8|9205.8|9209.7|9204.7|67
1617905400000|2021-04-08 18:10:00|9210.5|9205.5|9209.4|9204.4|9210.8|9205.8|9209.4|9204.4|23
1617905700000|2021-04-08 18:15:00|9209.6|9204.6|9210.3|9205.3|9210.7|9205.7|9209.2|9204.2|15
1617906000000|2021-04-08 18:20:00|9210.2|9205.2|9210.2|9205.2|9210.9|9205.9|9209.7|9204.7|25
1617906300000|2021-04-08 18:25:00|9210.4|9205.4|9209.5|9204.5|9210.9|9205.9|9209.2|9204.2|22
1617906600000|2021-04-08 18:30:00|9209.7|9204.7|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|17
1617906900000|2021-04-08 18:35:00|9209.9|9204.9|9208.7|9203.7|9209.9|9204.9|9208.7|9203.7|41
1617907200000|2021-04-08 18:40:00|9208.9|9203.9|9210.3|9205.3|9210.3|9205.3|9208.4|9203.4|24
1617907500000|2021-04-08 18:45:00|9210|9205|9210.9|9205.9|9211|9206|9209.9|9204.9|28
1617907800000|2021-04-08 18:50:00|9210.7|9205.7|9210.3|9205.3|9211.3|9206.3|9209.4|9204.4|22
1617908100000|2021-04-08 18:55:00|9209.9|9204.9|9209.3|9204.3|9210.2|9205.2|9208.9|9203.9|66
1617908400000|2021-04-08 19:00:00|9209.4|9204.4|9209.9|9204.9|9210|9205|9208.9|9203.9|62
1617908700000|2021-04-08 19:05:00|9210.2|9205.2|9211.4|9206.4|9211.4|9206.4|9210.2|9205.2|92
1617909000000|2021-04-08 19:10:00|9211.7|9206.7|9211.9|9206.9|9212.4|9207.4|9211.4|9206.4|41
1617909300000|2021-04-08 19:15:00|9211.7|9206.7|9210.4|9205.4|9211.7|9206.7|9210.4|9205.4|28
1617909600000|2021-04-08 19:20:00|9210.2|9205.2|9211.2|9206.2|9211.3|9206.3|9209.9|9204.9|8
1617909900000|2021-04-08 19:25:00|9211.3|9206.3|9211.7|9206.7|9211.9|9206.9|9210.9|9205.9|3
1617910200000|2021-04-08 19:30:00|9211.6|9206.6|9212.9|9207.9|9212.9|9207.9|9211.6|9206.6|13
1617910500000|2021-04-08 19:35:00|9212.7|9207.7|9212.4|9207.4|9212.9|9207.9|9211.9|9206.9|16
1617910800000|2021-04-08 19:40:00|9212.2|9207.2|9212.3|9207.3|9212.3|9207.3|9211.9|9206.9|10
1617911100000|2021-04-08 19:45:00|9212.2|9207.2|9212.4|9207.4|9212.8|9207.8|9211.9|9206.9|11
1617911400000|2021-04-08 19:50:00|9212.2|9207.2|9211.8|9206.8|9212.7|9207.7|9211.8|9206.8|108
1617911700000|2021-04-08 19:55:00|9211.4|9206.4|9211.8|9206.8|9212.1|9207.1|9211.3|9206.3|102
1617912000000|2021-04-08 20:00:00|9212|9207|9212.4|9207.4|9212.8|9207.8|9212|9207|25
1617912300000|2021-04-08 20:05:00|9212.3|9207.3|9211.2|9206.2|9212.3|9207.3|9210.9|9205.9|35
1617912600000|2021-04-08 20:10:00|9211.3|9206.3|9209.4|9204.4|9211.3|9206.3|9209.2|9204.2|8
1617912900000|2021-04-08 20:15:00|9209.6|9204.6|9209.2|9204.2|9209.7|9204.7|9208.9|9203.9|8
1617913200000|2021-04-08 20:20:00|9209.3|9204.3|9210.7|9205.7|9211.1|9206.1|9209.3|9204.3|23
1617913500000|2021-04-08 20:25:00|9210.5|9205.5|9209.9|9204.9|9210.7|9205.7|9209.9|9204.9|8
1617913800000|2021-04-08 20:30:00|9210.2|9205.2|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|5
1617914100000|2021-04-08 20:35:00|9210.7|9205.7|9210.5|9205.5|9210.9|9205.9|9210.2|9205.2|14
1617914400000|2021-04-08 20:40:00|9210.4|9205.4|9210.9|9205.9|9210.9|9205.9|9210.4|9205.4|11
1617914700000|2021-04-08 20:45:00|9210.7|9205.7|9209.5|9204.5|9210.9|9205.9|9209.3|9204.3|21
1617915000000|2021-04-08 20:50:00|9209.4|9204.4|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|4
1617915300000|2021-04-08 20:55:00|9209.9|9204.9|9210.6|9203.6|9210.8|9205.8|9209.2|9203.6|14
1617926400000|2021-04-09 00:00:00|9211.3|9206.3|9209.7|9204.7|9212|9207|9209.5|9204.5|49
1617926700000|2021-04-09 00:05:00|9209.8|9204.8|9208.3|9203.3|9209.8|9204.8|9207.4|9202.4|45
1617927000000|2021-04-09 00:10:00|9207.9|9202.9|9208.4|9203.4|9209.2|9204.2|9207.9|9202.9|168
1617927300000|2021-04-09 00:15:00|9208.5|9203.5|9210.3|9205.3|9210.3|9205.3|9208.4|9203.4|78
1617927600000|2021-04-09 00:20:00|9210|9205|9210.3|9205.3|9210.8|9205.8|9209.9|9204.9|56
1617927900000|2021-04-09 00:25:00|9210.2|9205.2|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|4
1617928200000|2021-04-09 00:30:00|9210.2|9205.2|9208.9|9203.9|9210.4|9205.4|9208.9|9203.9|83
1617928500000|2021-04-09 00:35:00|9209.2|9204.2|9207.8|9202.8|9209.4|9204.4|9207.4|9202.4|43
1617928800000|2021-04-09 00:40:00|9207.9|9202.9|9207.8|9202.8|9207.9|9202.9|9207.2|9202.2|29
1617929100000|2021-04-09 00:45:00|9208|9203|9208.3|9203.3|9209.3|9204.3|9207.8|9202.8|1
1617929400000|2021-04-09 00:50:00|9208.6|9203.6|9207.3|9202.3|9208.8|9203.8|9207.2|9202.2|9
1617929700000|2021-04-09 00:55:00|9207.2|9202.2|9206.3|9201.3|9207.3|9202.3|9205.8|9200.8|20
1617930000000|2021-04-09 01:00:00|9206.2|9201.2|9207.3|9202.3|9207.8|9202.8|9205.7|9200.7|71
1617930300000|2021-04-09 01:05:00|9207.5|9202.5|9207.3|9202.3|9207.8|9202.8|9206.3|9201.3|24
1617930600000|2021-04-09 01:10:00|9207.5|9202.5|9207.3|9202.3|9207.8|9202.8|9206.8|9201.8|8
1617930900000|2021-04-09 01:15:00|9207.2|9202.2|9209.3|9204.3|9209.8|9204.8|9206.8|9201.8|38
1617931200000|2021-04-09 01:20:00|9209.2|9204.2|9208.3|9203.3|9209.2|9204.2|9207.9|9202.9|6
1617931500000|2021-04-09 01:25:00|9208.5|9203.5|9209.3|9204.3|9209.8|9204.8|9208|9203|10
1617931800000|2021-04-09 01:30:00|9209.5|9204.5|9211.5|9206.5|9212.1|9207.1|9209.3|9204.3|18
1617932100000|2021-04-09 01:35:00|9211.4|9206.4|9213.6|9208.6|9213.7|9208.7|9211.2|9206.2|20
1617932400000|2021-04-09 01:40:00|9213.8|9208.8|9214.4|9209.4|9215.3|9210.3|9213.3|9208.3|38
1617932700000|2021-04-09 01:45:00|9214.3|9209.3|9213.8|9208.8|9215.3|9210.3|9213.3|9208.3|38
1617933000000|2021-04-09 01:50:00|9213.5|9208.5|9213.3|9208.3|9214.6|9209.6|9212.7|9207.7|20
1617933300000|2021-04-09 01:55:00|9213.1|9208.1|9211.9|9206.9|9213.3|9208.3|9211.8|9206.8|23
1617933600000|2021-04-09 02:00:00|9212|9207|9213.8|9208.8|9213.8|9208.8|9211.8|9206.8|51
1617933900000|2021-04-09 02:05:00|9213.9|9208.9|9215.3|9210.3|9215.3|9210.3|9213.8|9208.8|16
1617934200000|2021-04-09 02:10:00|9215.4|9210.4|9216.1|9211.1|9216.8|9211.8|9215.1|9210.1|21
1617934500000|2021-04-09 02:15:00|9216.2|9211.2|9216.3|9211.3|9216.8|9211.8|9215.9|9210.9|20
1617934800000|2021-04-09 02:20:00|9216.6|9211.6|9215.8|9210.8|9216.7|9211.7|9214.8|9209.8|10
1617935100000|2021-04-09 02:25:00|9216|9211|9216.8|9211.8|9216.8|9211.8|9215.8|9210.8|5
1617935400000|2021-04-09 02:30:00|9216.5|9211.5|9216.3|9211.3|9217.3|9212.3|9215.8|9210.8|50
1617935700000|2021-04-09 02:35:00|9216.2|9211.2|9215.8|9210.8|9216.3|9211.3|9215.3|9210.3|12
1617936000000|2021-04-09 02:40:00|9216|9211|9215.1|9210.1|9216.8|9211.8|9215.1|9210.1|3
1617936300000|2021-04-09 02:45:00|9214.8|9209.8|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|23
1617936600000|2021-04-09 02:50:00|9215.2|9210.2|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|12
1617936900000|2021-04-09 02:55:00|9215.6|9210.6|9216.3|9211.3|9216.3|9211.3|9215.3|9210.3|11
1617937200000|2021-04-09 03:00:00|9216.6|9211.6|9216.8|9211.8|9217.8|9212.8|9216.6|9211.6|32
1617937500000|2021-04-09 03:05:00|9217|9212|9217.3|9212.3|9217.8|9212.8|9216.8|9211.8|8
1617937800000|2021-04-09 03:10:00|9217.5|9212.5|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|10
1617938100000|2021-04-09 03:15:00|9217.5|9212.5|9217.1|9212.1|9217.8|9212.8|9216.8|9211.8|3
1617938400000|2021-04-09 03:20:00|9216.8|9211.8|9216.9|9211.9|9217.8|9212.8|9216.8|9211.8|17
1617938700000|2021-04-09 03:25:00|9216.8|9211.8|9215.7|9210.7|9216.8|9211.8|9215.5|9210.5|11
1617939000000|2021-04-09 03:30:00|9215.5|9210.5|9215.9|9210.9|9216.3|9211.3|9215.5|9210.5|6
1617939300000|2021-04-09 03:35:00|9216.1|9211.1|9215.8|9210.8|9216.2|9211.2|9214.7|9209.7|10
1617939600000|2021-04-09 03:40:00|9215.7|9210.7|9214.8|9209.8|9215.7|9210.7|9214.7|9209.7|9
1617939900000|2021-04-09 03:45:00|9215|9210|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|3
1617940200000|2021-04-09 03:50:00|9215.5|9210.5|9214.8|9209.8|9215.8|9210.8|9214.8|9209.8|10
1617940500000|2021-04-09 03:55:00|9214.7|9209.7|9214.8|9209.8|9215.3|9210.3|9214.3|9209.3|2
1617940800000|2021-04-09 04:00:00|9215.3|9210.3|9215.8|9210.8|9215.8|9210.8|9215.2|9210.2|4
1617941100000|2021-04-09 04:05:00|9216|9211|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|11
1617941400000|2021-04-09 04:10:00|9216.2|9211.2|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|3
1617941700000|2021-04-09 04:15:00|9216.2|9211.2|9216.3|9211.3|9216.3|9211.3|9215.8|9210.8|1
1617942000000|2021-04-09 04:20:00|9216.2|9211.2|9216.4|9211.4|9216.8|9211.8|9216.1|9211.1|4
1617942300000|2021-04-09 04:25:00|9216.6|9211.6|9217.3|9212.3|9217.3|9212.3|9216.6|9211.6|23
1617942600000|2021-04-09 04:30:00|9216.9|9211.9|9217.7|9212.7|9217.8|9212.8|9216.9|9211.9|15
1617942900000|2021-04-09 04:35:00|9217.8|9212.8|9217.2|9212.2|9217.8|9212.8|9217.2|9212.2|3
1617943200000|2021-04-09 04:40:00|9217.3|9212.3|9216.8|9211.8|9217.3|9212.3|9216.8|9211.8|4
1617943500000|2021-04-09 04:45:00|9217|9212|9216.8|9211.8|9217.1|9212.1|9216.8|9211.8|12
1617943800000|2021-04-09 04:50:00|9217|9212|9216.9|9211.9|9217.3|9212.3|9216.8|9211.8|8
1617944100000|2021-04-09 04:55:00|9216.8|9211.8|9217.8|9212.8|9218.1|9213.1|9216.8|9211.8|15
1617944400000|2021-04-09 05:00:00|9217.7|9212.7|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|7
1617944700000|2021-04-09 05:05:00|9217.6|9212.6|9218.6|9213.6|9218.6|9213.6|9217.3|9212.3|14
1617945000000|2021-04-09 05:10:00|9218.8|9213.8|9220.8|9215.8|9220.8|9215.8|9218.8|9213.8|52
1617945300000|2021-04-09 05:15:00|9220.5|9215.5|9220.3|9215.3|9220.5|9215.5|9219.5|9214.5|57
1617945600000|2021-04-09 05:20:00|9220.2|9215.2|9220.8|9215.8|9220.8|9215.8|9219.7|9214.7|4
1617945900000|2021-04-09 05:25:00|9221.1|9216.1|9221.3|9216.3|9221.3|9216.3|9220.8|9215.8|22
1617946200000|2021-04-09 05:30:00|9221.2|9216.2|9220.8|9215.8|9222.3|9217.3|9220.3|9215.3|45
1617946500000|2021-04-09 05:35:00|9221.1|9216.1|9222.3|9217.3|9222.3|9217.3|9220.7|9215.7|12
1617946800000|2021-04-09 05:40:00|9222.6|9217.6|9222.9|9217.9|9224.3|9219.3|9222.4|9217.4|43
1617947100000|2021-04-09 05:45:00|9222.8|9217.8|9225.7|9220.7|9226.9|9221.9|9222.8|9217.8|39
1617947400000|2021-04-09 05:50:00|9225.8|9220.8|9224.8|9219.8|9227.1|9222.1|9224.3|9219.3|447
1617947700000|2021-04-09 05:55:00|9225.2|9220.2|9227.8|9222.8|9228.3|9223.3|9225.2|9220.2|75
1617948000000|2021-04-09 06:00:00|9227.7|9222.7|9227.3|9222.3|9228.3|9223.3|9224.3|9219.3|43
1617948300000|2021-04-09 06:05:00|9227.5|9222.5|9226.8|9221.8|9228.2|9223.2|9225.8|9220.8|193
1617948600000|2021-04-09 06:10:00|9227.3|9222.3|9228.3|9223.3|9229.3|9224.3|9226.7|9221.7|78
1617948900000|2021-04-09 06:15:00|9228.5|9223.5|9230.8|9225.8|9231.2|9226.2|9228.1|9223.1|103
1617949200000|2021-04-09 06:20:00|9230.7|9225.7|9229.8|9224.8|9231.8|9226.8|9228.8|9223.8|42
1617949500000|2021-04-09 06:25:00|9229.9|9224.9|9232.7|9227.7|9232.7|9227.7|9229.3|9224.3|59
1617949800000|2021-04-09 06:30:00|9232.8|9227.8|9233.8|9228.8|9235.7|9230.7|9232.2|9227.2|129
1617950100000|2021-04-09 06:35:00|9233.4|9228.4|9235.3|9230.3|9235.6|9230.6|9233.3|9228.3|46
1617950400000|2021-04-09 06:40:00|9235.1|9230.1|9234.3|9229.3|9236.3|9231.3|9234.3|9229.3|54
1617950700000|2021-04-09 06:45:00|9234.2|9229.2|9232.8|9227.8|9234.8|9229.8|9232.3|9227.3|49
1617951000000|2021-04-09 06:50:00|9232.6|9227.6|9230.8|9225.8|9233.7|9228.7|9230.3|9225.3|49
1617951300000|2021-04-09 06:55:00|9231.2|9226.2|9232.2|9227.2|9233.8|9228.8|9231.1|9226.1|49
1617951600000|2021-04-09 07:00:00|9232.3|9227.3|9229.9|9224.9|9234.6|9229.6|9229.8|9224.8|92
1617951900000|2021-04-09 07:05:00|9229.8|9224.8|9228.3|9223.3|9230.7|9225.7|9228.3|9223.3|74
1617952200000|2021-04-09 07:10:00|9228.5|9223.5|9228.7|9223.7|9230.2|9225.2|9228.3|9223.3|71
1617952500000|2021-04-09 07:15:00|9228.5|9223.5|9229.3|9224.3|9230|9225|9227.3|9222.3|67
1617952800000|2021-04-09 07:20:00|9229.5|9224.5|9228|9223|9231.3|9226.3|9227.8|9222.8|28
1617953100000|2021-04-09 07:25:00|9228.2|9223.2|9227.4|9222.4|9230|9225|9226.6|9221.6|83
1617953400000|2021-04-09 07:30:00|9227.3|9222.3|9231.8|9226.8|9232.8|9227.8|9227.1|9222.1|78
1617953700000|2021-04-09 07:35:00|9232|9227|9234|9229|9234.3|9229.3|9231.3|9226.3|26
1617954000000|2021-04-09 07:40:00|9234.1|9229.1|9230.3|9225.3|9234.3|9229.3|9229.7|9224.7|17
1617954300000|2021-04-09 07:45:00|9230.4|9225.4|9229.8|9224.8|9230.6|9225.6|9228.8|9223.8|28
1617954600000|2021-04-09 07:50:00|9230|9225|9229.7|9224.7|9231.8|9226.8|9229.3|9224.3|17
1617954900000|2021-04-09 07:55:00|9229.6|9224.6|9225.4|9220.4|9229.8|9224.8|9225.3|9220.3|175
1617955200000|2021-04-09 08:00:00|9225.3|9220.3|9229.3|9224.3|9231|9226|9225.3|9220.3|43
1617955500000|2021-04-09 08:05:00|9229.2|9224.2|9228.4|9223.4|9229.8|9224.8|9226.8|9221.8|17
1617955800000|2021-04-09 08:10:00|9228.3|9223.3|9230.5|9225.5|9231.8|9226.8|9228.3|9223.3|31
1617956100000|2021-04-09 08:15:00|9230.6|9225.6|9229.6|9224.6|9231.6|9226.6|9228.9|9223.9|50
1617956400000|2021-04-09 08:20:00|9229.8|9224.8|9229.4|9224.4|9232.5|9227.5|9229.3|9224.3|14
1617956700000|2021-04-09 08:25:00|9229.3|9224.3|9231.8|9226.8|9232.8|9227.8|9229.2|9224.2|25
1617957000000|2021-04-09 08:30:00|9232|9227|9229.8|9224.8|9232.3|9227.3|9229.8|9224.8|36
1617957300000|2021-04-09 08:35:00|9230|9225|9230.3|9225.3|9232.1|9227.1|9229.3|9224.3|44
1617957600000|2021-04-09 08:40:00|9230.5|9225.5|9232.9|9227.9|9233.8|9228.8|9230.4|9225.4|88
1617957900000|2021-04-09 08:45:00|9233|9228|9232.9|9227.9|9233.8|9228.8|9232.3|9227.3|18
1617958200000|2021-04-09 08:50:00|9232.8|9227.8|9232.8|9227.8|9234.3|9229.3|9232.3|9227.3|11
1617958500000|2021-04-09 08:55:00|9232.9|9227.9|9232.8|9227.8|9233.3|9228.3|9231.5|9226.5|24
1617958800000|2021-04-09 09:00:00|9233.2|9228.2|9233.3|9228.3|9233.8|9228.8|9232|9227|22
1617959100000|2021-04-09 09:05:00|9233.1|9228.1|9231.9|9226.9|9233.3|9228.3|9231.5|9226.5|5
1617959400000|2021-04-09 09:10:00|9232.1|9227.1|9228.9|9223.9|9232.3|9227.3|9228.9|9223.9|151
1617959700000|2021-04-09 09:15:00|9229.1|9224.1|9230.3|9225.3|9230.3|9225.3|9227.8|9222.8|18
1617960000000|2021-04-09 09:20:00|9230.6|9225.6|9230.3|9225.3|9230.8|9225.8|9229.2|9224.2|30
1617960300000|2021-04-09 09:25:00|9230.5|9225.5|9229.8|9224.8|9231.5|9226.5|9229.3|9224.3|13
1617960600000|2021-04-09 09:30:00|9229.7|9224.7|9232.8|9227.8|9232.8|9227.8|9229.3|9224.3|13
1617960900000|2021-04-09 09:35:00|9232.7|9227.7|9230.8|9225.8|9233.8|9228.8|9230.4|9225.4|23
1617961200000|2021-04-09 09:40:00|9230.7|9225.7|9231.3|9226.3|9231.5|9226.5|9230.3|9225.3|19
1617961500000|2021-04-09 09:45:00|9231.6|9226.6|9229.7|9224.7|9231.8|9226.8|9229.4|9224.4|7
1617961800000|2021-04-09 09:50:00|9229.8|9224.8|9230.3|9225.3|9230.8|9225.8|9229.7|9224.7|11
1617962100000|2021-04-09 09:55:00|9230.2|9225.2|9231.3|9226.3|9231.3|9226.3|9229.9|9224.9|23
1617962400000|2021-04-09 10:00:00|9230.9|9225.9|9232.8|9227.8|9233.1|9228.1|9230.9|9225.9|44
1617962700000|2021-04-09 10:05:00|9232.7|9227.7|9232.3|9227.3|9233.3|9228.3|9231.8|9226.8|45
1617963000000|2021-04-09 10:10:00|9232.2|9227.2|9233.8|9228.8|9234.1|9229.1|9232.2|9227.2|20
1617963300000|2021-04-09 10:15:00|9234|9229|9233.3|9228.3|9234.8|9229.8|9233.3|9228.3|7
1617963600000|2021-04-09 10:20:00|9233.5|9228.5|9233.8|9228.8|9235.3|9230.3|9233.3|9228.3|30
1617963900000|2021-04-09 10:25:00|9233.7|9228.7|9231.4|9226.4|9233.7|9228.7|9231.4|9226.4|25
1617964200000|2021-04-09 10:30:00|9231.3|9226.3|9230.8|9225.8|9231.8|9226.8|9230.3|9225.3|26
1617964500000|2021-04-09 10:35:00|9230.6|9225.6|9228.8|9223.8|9230.8|9225.8|9228.8|9223.8|26
1617964800000|2021-04-09 10:40:00|9229|9224|9228.8|9223.8|9229.8|9224.8|9228.3|9223.3|17
1617965100000|2021-04-09 10:45:00|9228.7|9223.7|9231|9226|9231.3|9226.3|9228.7|9223.7|59
1617965400000|2021-04-09 10:50:00|9231.1|9226.1|9228.8|9223.8|9231.1|9226.1|9226.8|9221.8|29
1617965700000|2021-04-09 10:55:00|9229|9224|9233.8|9228.8|9234.8|9229.8|9228.8|9223.8|43
1617966000000|2021-04-09 11:00:00|9233.7|9228.7|9230.4|9225.4|9235.1|9230.1|9230.3|9225.3|170
1617966300000|2021-04-09 11:05:00|9230.3|9225.3|9226.9|9221.9|9231.3|9226.3|9226.9|9221.9|45
1617966600000|2021-04-09 11:10:00|9226.8|9221.8|9226.8|9221.8|9228.3|9223.3|9226.3|9221.3|33
1617966900000|2021-04-09 11:15:00|9227|9222|9227.7|9222.7|9227.8|9222.8|9226.3|9221.3|27
1617967200000|2021-04-09 11:20:00|9227.8|9222.8|9226.9|9221.9|9227.8|9222.8|9224.3|9219.3|75
1617967500000|2021-04-09 11:25:00|9226.8|9221.8|9227.3|9222.3|9228.8|9223.8|9226.3|9221.3|41
1617967800000|2021-04-09 11:30:00|9227.7|9222.7|9226.2|9221.2|9228.8|9223.8|9225.5|9220.5|198
1617968100000|2021-04-09 11:35:00|9226.3|9221.3|9227.3|9222.3|9227.6|9222.6|9225.9|9220.9|71
1617968400000|2021-04-09 11:40:00|9227.2|9222.2|9227.3|9222.3|9227.8|9222.8|9226.3|9221.3|28
1617968700000|2021-04-09 11:45:00|9227|9222|9226.8|9221.8|9228.3|9223.3|9226.8|9221.8|38
1617969000000|2021-04-09 11:50:00|9226.7|9221.7|9224.8|9219.8|9226.7|9221.7|9224.8|9219.8|59
1617969300000|2021-04-09 11:55:00|9225.1|9220.1|9227.8|9222.8|9228|9223|9224.3|9219.3|227
1617969600000|2021-04-09 12:00:00|9227.3|9222.3|9229.2|9224.2|9230.3|9225.3|9226.8|9221.8|38
1617969900000|2021-04-09 12:05:00|9229|9224|9230.3|9225.3|9230.8|9225.8|9228.3|9223.3|28
1617970200000|2021-04-09 12:10:00|9230.2|9225.2|9230.9|9225.9|9231.3|9226.3|9229.2|9224.2|19
1617970500000|2021-04-09 12:15:00|9230.8|9225.8|9231.8|9226.8|9232.3|9227.3|9230.7|9225.7|17
1617970800000|2021-04-09 12:20:00|9232.1|9227.1|9240.3|9235.3|9240.6|9235.6|9231.3|9226.3|119
1617971100000|2021-04-09 12:25:00|9240.5|9235.5|9238.3|9233.3|9241.3|9236.3|9237.8|9232.8|91
1617971400000|2021-04-09 12:30:00|9238|9233|9235.8|9230.8|9238.3|9233.3|9233.3|9228.3|269
1617971700000|2021-04-09 12:35:00|9235.7|9230.7|9239.3|9234.3|9240.3|9235.3|9234.3|9229.3|97
1617972000000|2021-04-09 12:40:00|9239.5|9234.5|9242.5|9237.5|9243.5|9238.5|9238.8|9233.8|114
1617972300000|2021-04-09 12:45:00|9242.6|9237.6|9244.8|9239.8|9245.2|9240.2|9239.3|9234.3|123
1617972600000|2021-04-09 12:50:00|9244.6|9239.6|9242.8|9237.8|9245.3|9240.3|9241.8|9236.8|99
1617972900000|2021-04-09 12:55:00|9243.3|9238.3|9238.7|9233.7|9244.1|9239.1|9237.4|9232.4|71
1617973200000|2021-04-09 13:00:00|9238.8|9233.8|9240.1|9235.1|9240.3|9235.3|9237.3|9232.3|281
1617973500000|2021-04-09 13:05:00|9240|9235|9241|9236|9242.8|9237.8|9240|9235|108
1617973800000|2021-04-09 13:10:00|9240.8|9235.8|9240.7|9235.7|9241.8|9236.8|9238.8|9233.8|80
1617974100000|2021-04-09 13:15:00|9240.6|9235.6|9239|9234|9242.3|9237.3|9238.8|9233.8|82
1617974400000|2021-04-09 13:20:00|9239.2|9234.2|9234.2|9229.2|9239.8|9234.8|9233.9|9228.9|235
1617974700000|2021-04-09 13:25:00|9234|9229|9233.3|9228.3|9235.2|9230.2|9231.3|9226.3|101
1617975000000|2021-04-09 13:30:00|9233.2|9228.2|9230.3|9225.3|9233.3|9228.3|9228.8|9223.8|109
1617975300000|2021-04-09 13:35:00|9230.2|9225.2|9231.5|9226.5|9234.8|9229.8|9229.8|9224.8|196
1617975600000|2021-04-09 13:40:00|9231.3|9226.3|9231.3|9226.3|9235.8|9230.8|9230.8|9225.8|116
1617975900000|2021-04-09 13:45:00|9231.2|9226.2|9232.3|9227.3|9233.3|9228.3|9229.9|9224.9|267
1617976200000|2021-04-09 13:50:00|9232.2|9227.2|9229.8|9224.8|9232.8|9227.8|9229.3|9224.3|43
1617976500000|2021-04-09 13:55:00|9229.9|9224.9|9230.7|9225.7|9230.8|9225.8|9227.3|9222.3|87
1617976800000|2021-04-09 14:00:00|9230.6|9225.6|9227.4|9222.4|9231.3|9226.3|9227.4|9222.4|112
1617977100000|2021-04-09 14:05:00|9227.8|9222.8|9228.8|9223.8|9229.3|9224.3|9225.9|9220.9|233
1617977400000|2021-04-09 14:10:00|9228.7|9223.7|9228.2|9223.2|9229.3|9224.3|9227.2|9222.2|156
1617977700000|2021-04-09 14:15:00|9228|9223|9227.3|9222.3|9228.8|9223.8|9225.9|9220.9|127
1617978000000|2021-04-09 14:20:00|9227.4|9222.4|9224.8|9219.8|9227.4|9222.4|9224.3|9219.3|229
1617978300000|2021-04-09 14:25:00|9224.9|9219.9|9225.5|9220.5|9225.8|9220.8|9223.9|9218.9|177
1617978600000|2021-04-09 14:30:00|9225.8|9220.8|9224.3|9219.3|9226.3|9221.3|9223.9|9218.9|129
1617978900000|2021-04-09 14:35:00|9224.2|9219.2|9224.3|9219.3|9224.3|9219.3|9221.5|9216.5|144
1617979200000|2021-04-09 14:40:00|9224.2|9219.2|9224.9|9219.9|9225.4|9220.4|9222.4|9217.4|89
1617979500000|2021-04-09 14:45:00|9225.2|9220.2|9223.7|9218.7|9226.2|9221.2|9223.4|9218.4|215
1617979800000|2021-04-09 14:50:00|9223.8|9218.8|9221.7|9216.7|9224.3|9219.3|9219.4|9214.4|222
1617980100000|2021-04-09 14:55:00|9221.4|9216.4|9225.5|9220.5|9227.3|9222.3|9220.9|9215.9|193
1617980400000|2021-04-09 15:00:00|9225.8|9220.8|9225.3|9220.3|9226.8|9221.8|9223.9|9218.9|174
1617980700000|2021-04-09 15:05:00|9225.7|9220.7|9226.3|9221.3|9227.3|9222.3|9225.3|9220.3|117
1617981000000|2021-04-09 15:10:00|9226.4|9221.4|9228.4|9223.4|9228.8|9223.8|9226.4|9221.4|145
1617981300000|2021-04-09 15:15:00|9228|9223|9229.3|9224.3|9229.3|9224.3|9227.4|9222.4|194
1617981600000|2021-04-09 15:20:00|9229.2|9224.2|9229.7|9224.7|9230.3|9225.3|9228.4|9223.4|144
1617981900000|2021-04-09 15:25:00|9229.5|9224.5|9229.9|9224.9|9230.8|9225.8|9228.4|9223.4|185
1617982200000|2021-04-09 15:30:00|9229.5|9224.5|9228.4|9223.4|9230.2|9225.2|9228.4|9223.4|63
1617982500000|2021-04-09 15:35:00|9228|9223|9227.7|9222.7|9229.8|9224.8|9227.5|9222.5|87
1617982800000|2021-04-09 15:40:00|9227.5|9222.5|9225.2|9220.2|9227.8|9222.8|9224|9219|137
1617983100000|2021-04-09 15:45:00|9225.3|9220.3|9223.8|9218.8|9225.3|9220.3|9222.7|9217.7|58
1617983400000|2021-04-09 15:50:00|9223.9|9218.9|9222.5|9217.5|9224.2|9219.2|9222.5|9217.5|107
1617983700000|2021-04-09 15:55:00|9222.4|9217.4|9221.4|9216.4|9222.9|9217.9|9221.4|9216.4|71
1617984000000|2021-04-09 16:00:00|9221.2|9216.2|9222.2|9217.2|9223.8|9218.8|9220.9|9215.9|40
1617984300000|2021-04-09 16:05:00|9222.3|9217.3|9222.3|9217.3|9223.3|9218.3|9222.2|9217.2|19
1617984600000|2021-04-09 16:10:00|9222.2|9217.2|9222.7|9217.7|9222.8|9217.8|9221.3|9216.3|61
1617984900000|2021-04-09 16:15:00|9222.8|9217.8|9221.2|9216.2|9222.8|9217.8|9221.2|9216.2|24
1617985200000|2021-04-09 16:20:00|9221.3|9216.3|9222|9217|9222.3|9217.3|9220.9|9215.9|19
1617985500000|2021-04-09 16:25:00|9221.9|9216.9|9220.8|9215.8|9222.3|9217.3|9220.8|9215.8|15
1617985800000|2021-04-09 16:30:00|9220.7|9215.7|9220.3|9215.3|9221.3|9216.3|9219.8|9214.8|33
1617986100000|2021-04-09 16:35:00|9220.2|9215.2|9221.8|9216.8|9222.2|9217.2|9219.8|9214.8|39
1617986400000|2021-04-09 16:40:00|9222|9217|9219.8|9214.8|9222.3|9217.3|9219.8|9214.8|17
1617986700000|2021-04-09 16:45:00|9220|9215|9219.3|9214.3|9220.5|9215.5|9218.8|9213.8|28
1617987000000|2021-04-09 16:50:00|9219.5|9214.5|9219.8|9214.8|9220.3|9215.3|9218.3|9213.3|69
1617987300000|2021-04-09 16:55:00|9219.6|9214.6|9219.8|9214.8|9220.3|9215.3|9219.1|9214.1|35
1617987600000|2021-04-09 17:00:00|9220.2|9215.2|9219.8|9214.8|9220.3|9215.3|9218.8|9213.8|50
1617987900000|2021-04-09 17:05:00|9220|9215|9219.8|9214.8|9220.3|9215.3|9219.3|9214.3|7
1617988200000|2021-04-09 17:10:00|9219.6|9214.6|9217.8|9212.8|9219.8|9214.8|9217.8|9212.8|29
1617988500000|2021-04-09 17:15:00|9218.2|9213.2|9215.3|9210.3|9218.3|9213.3|9214.8|9209.8|94
1617988800000|2021-04-09 17:20:00|9214.9|9209.9|9215.1|9210.1|9215.8|9210.8|9214.8|9209.8|43
1617989100000|2021-04-09 17:25:00|9214.8|9209.8|9215.8|9210.8|9216.3|9211.3|9214.8|9209.8|45
1617989400000|2021-04-09 17:30:00|9215.7|9210.7|9214.8|9209.8|9215.8|9210.8|9214.3|9209.3|30
1617989700000|2021-04-09 17:35:00|9215|9210|9215.3|9210.3|9215.8|9210.8|9214.7|9209.7|35
1617990000000|2021-04-09 17:40:00|9215.1|9210.1|9214.3|9209.3|9215.3|9210.3|9214.2|9209.2|61
1617990300000|2021-04-09 17:45:00|9214|9209|9214.3|9209.3|9214.3|9209.3|9213.6|9208.6|28
1617990600000|2021-04-09 17:50:00|9214.2|9209.2|9215.8|9210.8|9215.8|9210.8|9214.2|9209.2|19
1617990900000|2021-04-09 17:55:00|9216.3|9211.3|9216.4|9211.4|9216.8|9211.8|9215.8|9210.8|27
1617991200000|2021-04-09 18:00:00|9216.3|9211.3|9216.9|9211.9|9217.3|9212.3|9216.3|9211.3|22
1617991500000|2021-04-09 18:05:00|9216.8|9211.8|9217.3|9212.3|9217.3|9212.3|9216.4|9211.4|31
1617991800000|2021-04-09 18:10:00|9217.4|9212.4|9217|9212|9218.3|9213.3|9216.9|9211.9|23
1617992100000|2021-04-09 18:15:00|9216.9|9211.9|9218.3|9213.3|9218.4|9213.4|9216.9|9211.9|73
1617992400000|2021-04-09 18:20:00|9218.2|9213.2|9217.8|9212.8|9218.8|9213.8|9217.5|9212.5|28
1617992700000|2021-04-09 18:25:00|9217.7|9212.7|9218.3|9213.3|9218.8|9213.8|9217.3|9212.3|23
1617993000000|2021-04-09 18:30:00|9218.5|9213.5|9219.3|9214.3|9219.3|9214.3|9218.3|9213.3|34
1617993300000|2021-04-09 18:35:00|9219.7|9214.7|9219.9|9214.9|9220.3|9215.3|9219.7|9214.7|35
1617993600000|2021-04-09 18:40:00|9219.8|9214.8|9219.4|9214.4|9220.3|9215.3|9219.4|9214.4|14
1617993900000|2021-04-09 18:45:00|9219.6|9214.6|9219.8|9214.8|9220.3|9215.3|9219.4|9214.4|20
1617994200000|2021-04-09 18:50:00|9220.2|9215.2|9217|9212|9220.3|9215.3|9217|9212|75
1617994500000|2021-04-09 18:55:00|9216.9|9211.9|9218.4|9213.4|9219.4|9214.4|9216.9|9211.9|342
1617994800000|2021-04-09 19:00:00|9218.2|9213.2|9217|9212|9218.4|9213.4|9216.9|9211.9|597
1617995100000|2021-04-09 19:05:00|9216.8|9211.8|9217.4|9212.4|9217.8|9212.8|9216.4|9211.4|30
1617995400000|2021-04-09 19:10:00|9217.2|9212.2|9217.4|9212.4|9217.7|9212.7|9215.9|9210.9|16
1617995700000|2021-04-09 19:15:00|9217.6|9212.6|9217.8|9212.8|9217.8|9212.8|9217.4|9212.4|21
1617996000000|2021-04-09 19:20:00|9217.7|9212.7|9217.9|9212.9|9217.9|9212.9|9217.4|9212.4|20
1617996300000|2021-04-09 19:25:00|9217.7|9212.7|9218.3|9213.3|9218.3|9213.3|9217.7|9212.7|6
1617996600000|2021-04-09 19:30:00|9218.6|9213.6|9218.3|9213.3|9218.8|9213.8|9218.2|9213.2|25
1617996900000|2021-04-09 19:35:00|9218.7|9213.7|9218.3|9213.3|9218.7|9213.7|9217.9|9212.9|11
1617997200000|2021-04-09 19:40:00|9217.9|9212.9|9218.3|9213.3|9218.3|9213.3|9217.5|9212.5|11
1617997500000|2021-04-09 19:45:00|9218.7|9213.7|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|14
1617997800000|2021-04-09 19:50:00|9218.2|9213.2|9217.7|9212.7|9218.3|9213.3|9217.5|9212.5|27
1617998100000|2021-04-09 19:55:00|9217.5|9212.5|9218.3|9213.3|9218.8|9213.8|9217.5|9212.5|79
1617998400000|2021-04-09 20:00:00|9218.8|9213.8|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|75
1617998700000|2021-04-09 20:05:00|9218.3|9213.3|9218.4|9213.4|9218.8|9213.8|9218.3|9213.3|60
1617999000000|2021-04-09 20:10:00|9218.3|9213.3|9218.3|9213.3|9218.8|9213.8|9217.9|9212.9|35
1617999300000|2021-04-09 20:15:00|9218|9213|9218.1|9213.1|9218.3|9213.3|9217.9|9212.9|5
1617999600000|2021-04-09 20:20:00|9218.3|9213.3|9218.1|9213.1|9218.3|9213.3|9217.9|9212.9|8
1617999900000|2021-04-09 20:25:00|9218.3|9213.3|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|31
1618000200000|2021-04-09 20:30:00|9218.5|9213.5|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|8
1618000500000|2021-04-09 20:35:00|9218.4|9213.4|9219.3|9214.3|9219.3|9214.3|9218.4|9213.4|54
1618000800000|2021-04-09 20:40:00|9219.5|9214.5|9220.3|9215.3|9220.3|9215.3|9219.1|9214.1|25
1618001100000|2021-04-09 20:45:00|9220.1|9215.1|9219.1|9214.1|9220.3|9215.3|9218.8|9213.8|14
1618001400000|2021-04-09 20:50:00|9218.8|9213.8|9220.3|9215.3|9220.3|9215.3|9218.8|9213.8|3
1618001700000|2021-04-09 20:55:00|9220.1|9215.1|9219.6|9214.6|9220.5|9215.5|9219.2|9214.2|10
1618185600000|2021-04-12 00:00:00|9224|9219|9224.2|9219.2|9225.6|9220.6|9222.9|9217.9|106
1618185900000|2021-04-12 00:05:00|9224|9219|9223.2|9218.2|9225.8|9220.8|9223.1|9218.1|39
1618186200000|2021-04-12 00:10:00|9223.3|9218.3|9223.3|9218.3|9223.8|9218.8|9223|9218|15
1618186500000|2021-04-12 00:15:00|9223.5|9218.5|9221.8|9216.8|9223.7|9218.7|9221.5|9216.5|11
1618186800000|2021-04-12 00:20:00|9222|9217|9222.3|9217.3|9222.8|9217.8|9221.6|9216.6|31
1618187100000|2021-04-12 00:25:00|9222.5|9217.5|9221.8|9216.8|9222.5|9217.5|9221.5|9216.5|10
1618187400000|2021-04-12 00:30:00|9221.6|9216.6|9220.3|9215.3|9221.6|9216.6|9220.3|9215.3|39
1618187700000|2021-04-12 00:35:00|9220.5|9215.5|9222.5|9217.5|9222.5|9217.5|9220.3|9215.3|7
1618188000000|2021-04-12 00:40:00|9222.7|9217.7|9220.3|9215.3|9222.7|9217.7|9219.8|9214.8|20
1618188300000|2021-04-12 00:45:00|9220.1|9215.1|9221.6|9216.6|9221.8|9216.8|9219.8|9214.8|14
1618188600000|2021-04-12 00:50:00|9221.5|9216.5|9222.1|9217.1|9223.8|9218.8|9221.5|9216.5|7
1618188900000|2021-04-12 00:55:00|9222|9217|9224.2|9219.2|9224.3|9219.3|9221.3|9216.3|18
1618189200000|2021-04-12 01:00:00|9224.3|9219.3|9226.3|9221.3|9226.3|9221.3|9223.9|9218.9|44
1618189500000|2021-04-12 01:05:00|9226.2|9221.2|9223.7|9218.7|9226.2|9221.2|9223.3|9218.3|14
1618189800000|2021-04-12 01:10:00|9223.8|9218.8|9225.3|9220.3|9225.3|9220.3|9223.6|9218.6|6
1618190100000|2021-04-12 01:15:00|9224.9|9219.9|9227.4|9222.4|9227.8|9222.8|9224.6|9219.6|48
1618190400000|2021-04-12 01:20:00|9227.3|9222.3|9227.4|9222.4|9227.8|9222.8|9225.8|9220.8|50
1618190700000|2021-04-12 01:25:00|9227.3|9222.3|9228|9223|9228.8|9223.8|9226.5|9221.5|17
1618191000000|2021-04-12 01:30:00|9227.9|9222.9|9230.1|9225.1|9230.3|9225.3|9226.8|9221.8|64
1618191300000|2021-04-12 01:35:00|9230|9225|9229.3|9224.3|9230.8|9225.8|9228.3|9223.3|39
1618191600000|2021-04-12 01:40:00|9229.1|9224.1|9226.8|9221.8|9229.9|9224.9|9226.8|9221.8|72
1618191900000|2021-04-12 01:45:00|9226.6|9221.6|9228.5|9223.5|9228.8|9223.8|9225.3|9220.3|35
1618192200000|2021-04-12 01:50:00|9228.8|9223.8|9229.7|9224.7|9230.3|9225.3|9228.8|9223.8|29
1618192500000|2021-04-12 01:55:00|9229.8|9224.8|9228.9|9223.9|9229.8|9224.8|9228.3|9223.3|17
1618192800000|2021-04-12 02:00:00|9228.8|9223.8|9228.7|9223.7|9231.3|9226.3|9228.4|9223.4|87
1618193100000|2021-04-12 02:05:00|9228.8|9223.8|9227.7|9222.7|9230.2|9225.2|9227.7|9222.7|22
1618193400000|2021-04-12 02:10:00|9227.8|9222.8|9228.5|9223.5|9229.8|9224.8|9227.3|9222.3|23
1618193700000|2021-04-12 02:15:00|9228.3|9223.3|9228.9|9223.9|9230.1|9225.1|9228.2|9223.2|50
1618194000000|2021-04-12 02:20:00|9228.8|9223.8|9228.5|9223.5|9229.3|9224.3|9227.8|9222.8|23
1618194300000|2021-04-12 02:25:00|9228.8|9223.8|9229.5|9224.5|9230.3|9225.3|9228.3|9223.3|24
1618194600000|2021-04-12 02:30:00|9229.4|9224.4|9229.5|9224.5|9229.8|9224.8|9228.3|9223.3|26
1618194900000|2021-04-12 02:35:00|9229.7|9224.7|9229.8|9224.8|9230.8|9225.8|9229.3|9224.3|24
1618195200000|2021-04-12 02:40:00|9230|9225|9230.3|9225.3|9230.8|9225.8|9229.8|9224.8|19
1618195500000|2021-04-12 02:45:00|9230.5|9225.5|9229.8|9224.8|9230.8|9225.8|9229.8|9224.8|4
1618195800000|2021-04-12 02:50:00|9230|9225|9230.3|9225.3|9230.8|9225.8|9230|9225|17
1618196100000|2021-04-12 02:55:00|9230.5|9225.5|9228.5|9223.5|9230.5|9225.5|9228.3|9223.3|9
1618196400000|2021-04-12 03:00:00|9228.3|9223.3|9229.3|9224.3|9229.8|9224.8|9228.3|9223.3|12
1618196700000|2021-04-12 03:05:00|9229|9224|9228.7|9223.7|9229.3|9224.3|9227.8|9222.8|15
1618197000000|2021-04-12 03:10:00|9228.8|9223.8|9229.3|9224.3|9229.8|9224.8|9228.8|9223.8|8
1618197300000|2021-04-12 03:15:00|9229.1|9224.1|9228.8|9223.8|9229.3|9224.3|9228.8|9223.8|11
1618197600000|2021-04-12 03:20:00|9228.6|9223.6|9228.3|9223.3|9228.8|9223.8|9227.9|9222.9|7
1618197900000|2021-04-12 03:25:00|9228.5|9223.5|9227.4|9222.4|9229|9224|9227.4|9222.4|10
1618198200000|2021-04-12 03:30:00|9227.6|9222.6|9227.8|9222.8|9227.8|9222.8|9227.4|9222.4|15
1618198500000|2021-04-12 03:35:00|9227.6|9222.6|9227.8|9222.8|9227.8|9222.8|9227.4|9222.4|11
1618198800000|2021-04-12 03:40:00|9227.6|9222.6|9227.3|9222.3|9227.8|9222.8|9226.8|9221.8|5
1618199100000|2021-04-12 03:45:00|9227.5|9222.5|9227.3|9222.3|9227.8|9222.8|9226.8|9221.8|8
1618199400000|2021-04-12 03:50:00|9227.1|9222.1|9227.8|9222.8|9228.3|9223.3|9226.9|9221.9|19
1618199700000|2021-04-12 03:55:00|9227.6|9222.6|9227|9222|9227.6|9222.6|9226.8|9221.8|9
1618200000000|2021-04-12 04:00:00|9226.8|9221.8|9227.8|9222.8|9227.8|9222.8|9226.8|9221.8|7
1618200300000|2021-04-12 04:05:00|9228|9223|9227.3|9222.3|9228|9223|9227.1|9222.1|3
1618200600000|2021-04-12 04:10:00|9227.5|9222.5|9227.7|9222.7|9227.7|9222.7|9227.3|9222.3|5
1618200900000|2021-04-12 04:15:00|9227.8|9222.8|9229.3|9224.3|9229.3|9224.3|9227.4|9222.4|15
1618201200000|2021-04-12 04:20:00|9229.1|9224.1|9229.4|9224.4|9229.8|9224.8|9228.8|9223.8|18
1618201500000|2021-04-12 04:25:00|9229.3|9224.3|9228.8|9223.8|9229.8|9224.8|9228.4|9223.4|7
1618201800000|2021-04-12 04:30:00|9228.4|9223.4|9228.8|9223.8|9229|9224|9228.4|9223.4|8
1618202100000|2021-04-12 04:35:00|9229|9224|9228.8|9223.8|9229.3|9224.3|9228.8|9223.8|13
1618202400000|2021-04-12 04:40:00|9229|9224|9229.5|9224.5|9229.8|9224.8|9228.8|9223.8|4
1618202700000|2021-04-12 04:45:00|9229.7|9224.7|9230.2|9225.2|9230.2|9225.2|9229.1|9224.1|22
1618203000000|2021-04-12 04:50:00|9229.9|9224.9|9230.1|9225.1|9230.3|9225.3|9229.9|9224.9|12
1618203300000|2021-04-12 04:55:00|9230.3|9225.3|9230.3|9225.3|9230.8|9225.8|9230.1|9225.1|11
1618203600000|2021-04-12 05:00:00|9230.5|9225.5|9232.2|9227.2|9232.2|9227.2|9230.3|9225.3|58
1618203900000|2021-04-12 05:05:00|9232.3|9227.3|9232.3|9227.3|9233.3|9228.3|9232.3|9227.3|37
1618204200000|2021-04-12 05:10:00|9232.5|9227.5|9233.5|9228.5|9233.8|9228.8|9232.5|9227.5|17
1618204500000|2021-04-12 05:15:00|9233.7|9228.7|9232.3|9227.3|9233.8|9228.8|9231.9|9226.9|33
1618204800000|2021-04-12 05:20:00|9232.1|9227.1|9232.1|9227.1|9232.3|9227.3|9231.9|9226.9|18
1618205100000|2021-04-12 05:25:00|9231.9|9226.9|9232.7|9227.7|9232.7|9227.7|9231.9|9226.9|11
1618205400000|2021-04-12 05:30:00|9232.8|9227.8|9232.5|9227.5|9233.3|9228.3|9231.4|9226.4|19
1618205700000|2021-04-12 05:35:00|9232.8|9227.8|9232.3|9227.3|9233.3|9228.3|9232.1|9227.1|24
1618206000000|2021-04-12 05:40:00|9232.1|9227.1|9231.9|9226.9|9232.3|9227.3|9231.9|9226.9|40
1618206300000|2021-04-12 05:45:00|9231.7|9226.7|9229.8|9224.8|9231.7|9226.7|9229.6|9224.6|23
1618206600000|2021-04-12 05:50:00|9230|9225|9228.9|9223.9|9230|9225|9228.6|9223.6|16
1618206900000|2021-04-12 05:55:00|9229.3|9224.3|9228.9|9223.9|9229.8|9224.8|9228.2|9223.2|64
1618207200000|2021-04-12 06:00:00|9229|9224|9231.4|9226.4|9231.8|9226.8|9229|9224|81
1618207500000|2021-04-12 06:05:00|9231.5|9226.5|9227.8|9222.8|9231.8|9226.8|9227.8|9222.8|27
1618207800000|2021-04-12 06:10:00|9227.6|9222.6|9228.8|9223.8|9229|9224|9227.3|9222.3|34
1618208100000|2021-04-12 06:15:00|9229|9224|9226.5|9221.5|9229.8|9224.8|9226.3|9221.3|14
1618208400000|2021-04-12 06:20:00|9226.4|9221.4|9228.1|9223.1|9228.3|9223.3|9226.4|9221.4|29
1618208700000|2021-04-12 06:25:00|9227.9|9222.9|9229.8|9224.8|9230|9225|9225.6|9220.6|56
1618209000000|2021-04-12 06:30:00|9230|9225|9228.8|9223.8|9230.3|9225.3|9228.3|9223.3|17
1618209300000|2021-04-12 06:35:00|9229|9224|9228.3|9223.3|9229.3|9224.3|9227.4|9222.4|19
1618209600000|2021-04-12 06:40:00|9227.9|9222.9|9226.8|9221.8|9228.4|9223.4|9225.3|9220.3|49
1618209900000|2021-04-12 06:45:00|9226.5|9221.5|9226.3|9221.3|9228|9223|9223.9|9218.9|39
1618210200000|2021-04-12 06:50:00|9226.1|9221.1|9227.3|9222.3|9227.3|9222.3|9225.1|9220.1|22
1618210500000|2021-04-12 06:55:00|9227.8|9222.8|9229.3|9224.3|9229.3|9224.3|9226.4|9221.4|69
1618210800000|2021-04-12 07:00:00|9229.5|9224.5|9230.6|9225.6|9231.3|9226.3|9227.4|9222.4|113
1618211100000|2021-04-12 07:05:00|9230.4|9225.4|9228.1|9223.1|9231.8|9226.8|9226.3|9221.3|68
1618211400000|2021-04-12 07:10:00|9227.9|9222.9|9229.1|9224.1|9229.3|9224.3|9226.9|9221.9|36
1618211700000|2021-04-12 07:15:00|9229.3|9224.3|9228.3|9223.3|9229.3|9224.3|9226.1|9221.1|37
1618212000000|2021-04-12 07:20:00|9228.1|9223.1|9232.4|9227.4|9233.2|9228.2|9227.9|9222.9|86
1618212300000|2021-04-12 07:25:00|9232.5|9227.5|9234.4|9229.4|9234.8|9229.8|9231.8|9226.8|52
1618212600000|2021-04-12 07:30:00|9234.3|9229.3|9230.8|9225.8|9235.8|9230.8|9230.8|9225.8|203
1618212900000|2021-04-12 07:35:00|9230.5|9225.5|9230.8|9225.8|9231.7|9226.7|9229.3|9224.3|55
1618213200000|2021-04-12 07:40:00|9230.6|9225.6|9231.6|9226.6|9232.1|9227.1|9229.6|9224.6|66
1618213500000|2021-04-12 07:45:00|9231.8|9226.8|9231.7|9226.7|9233.8|9228.8|9231.3|9226.3|139
1618213800000|2021-04-12 07:50:00|9231.8|9226.8|9230.3|9225.3|9232|9227|9229.8|9224.8|34
1618214100000|2021-04-12 07:55:00|9230.5|9225.5|9232.8|9227.8|9232.8|9227.8|9229.8|9224.8|44
1618214400000|2021-04-12 08:00:00|9232.6|9227.6|9229.8|9224.8|9232.8|9227.8|9229.8|9224.8|35
1618214700000|2021-04-12 08:05:00|9229.3|9224.3|9229.8|9224.8|9233|9228|9229.3|9224.3|39
1618215000000|2021-04-12 08:10:00|9229.4|9224.4|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|88
1618215300000|2021-04-12 08:15:00|9228.6|9223.6|9228.4|9223.4|9229.8|9224.8|9228.3|9223.3|35
1618215600000|2021-04-12 08:20:00|9228.3|9223.3|9228.2|9223.2|9229.8|9224.8|9227.8|9222.8|30
1618215900000|2021-04-12 08:25:00|9228.6|9223.6|9229.8|9224.8|9229.8|9224.8|9226.9|9221.9|60
1618216200000|2021-04-12 08:30:00|9229.6|9224.6|9229.7|9224.7|9231|9226|9228.4|9223.4|42
1618216500000|2021-04-12 08:35:00|9229.8|9224.8|9228.3|9223.3|9229.8|9224.8|9228|9223|26
1618216800000|2021-04-12 08:40:00|9228.5|9223.5|9227.8|9222.8|9228.8|9223.8|9227.3|9222.3|33
1618217100000|2021-04-12 08:45:00|9227.6|9222.6|9225.3|9220.3|9228.5|9223.5|9224.8|9219.8|28
1618217400000|2021-04-12 08:50:00|9225.5|9220.5|9225.9|9220.9|9226.3|9221.3|9224.8|9219.8|67
1618217700000|2021-04-12 08:55:00|9225.8|9220.8|9226.8|9221.8|9227|9222|9225.4|9220.4|28
1618218000000|2021-04-12 09:00:00|9226.6|9221.6|9225.8|9220.8|9226.8|9221.8|9224.8|9219.8|29
1618218300000|2021-04-12 09:05:00|9225.6|9220.6|9223.8|9218.8|9225.6|9220.6|9223.8|9218.8|43
1618218600000|2021-04-12 09:10:00|9223.5|9218.5|9221.8|9216.8|9224.3|9219.3|9221.8|9216.8|78
1618218900000|2021-04-12 09:15:00|9221.6|9216.6|9219|9214|9221.7|9216.7|9218.9|9213.9|72
1618219200000|2021-04-12 09:20:00|9219.2|9214.2|9217.4|9212.4|9219.3|9214.3|9215.9|9210.9|217
1618219500000|2021-04-12 09:25:00|9217.6|9212.6|9214.3|9209.3|9217.6|9212.6|9213.9|9208.9|54
1618219800000|2021-04-12 09:30:00|9213.9|9208.9|9214.6|9209.6|9214.9|9209.9|9212.9|9207.9|119
1618220100000|2021-04-12 09:35:00|9214.4|9209.4|9213.6|9208.6|9215.3|9210.3|9212.9|9207.9|52
1618220400000|2021-04-12 09:40:00|9213.4|9208.4|9212|9207|9213.4|9208.4|9211.4|9206.4|98
1618220700000|2021-04-12 09:45:00|9211.9|9206.9|9214.3|9209.3|9214.5|9209.5|9211.6|9206.6|54
1618221000000|2021-04-12 09:50:00|9214.5|9209.5|9214.5|9209.5|9214.8|9209.8|9213.1|9208.1|29
1618221300000|2021-04-12 09:55:00|9214.6|9209.6|9214.1|9209.1|9215.4|9210.4|9213.9|9208.9|13
1618221600000|2021-04-12 10:00:00|9213.9|9208.9|9214.3|9209.3|9216.1|9211.1|9213.9|9208.9|23
1618221900000|2021-04-12 10:05:00|9214.1|9209.1|9212.9|9207.9|9214.8|9209.8|9212.7|9207.7|14
1618222200000|2021-04-12 10:10:00|9212.7|9207.7|9213.1|9208.1|9213.3|9208.3|9212.4|9207.4|21
1618222500000|2021-04-12 10:15:00|9212.9|9207.9|9215.1|9210.1|9215.3|9210.3|9212.9|9207.9|56
1618222800000|2021-04-12 10:20:00|9215.3|9210.3|9211.9|9206.9|9215.3|9210.3|9211.9|9206.9|21
1618223100000|2021-04-12 10:25:00|9212.1|9207.1|9212.8|9207.8|9213.3|9208.3|9211.9|9206.9|24
1618223400000|2021-04-12 10:30:00|9212.9|9207.9|9211.1|9206.1|9213.3|9208.3|9210.4|9205.4|94
1618223700000|2021-04-12 10:35:00|9211.3|9206.3|9209.4|9204.4|9211.3|9206.3|9209.4|9204.4|108
1618224000000|2021-04-12 10:40:00|9209.3|9204.3|9207.3|9202.3|9209.8|9204.8|9206.3|9201.3|114
1618224300000|2021-04-12 10:45:00|9207.2|9202.2|9205.3|9200.3|9207.5|9202.5|9204.3|9199.3|166
1618224600000|2021-04-12 10:50:00|9205.1|9200.1|9207.9|9202.9|9208.1|9203.1|9204.9|9199.9|40
1618224900000|2021-04-12 10:55:00|9207.8|9202.8|9209.4|9204.4|9209.8|9204.8|9207.4|9202.4|71
1618225200000|2021-04-12 11:00:00|9209.2|9204.2|9209.8|9204.8|9209.8|9204.8|9208.4|9203.4|46
1618225500000|2021-04-12 11:05:00|9209.6|9204.6|9210.9|9205.9|9211.3|9206.3|9209.4|9204.4|48
1618225800000|2021-04-12 11:10:00|9211|9206|9208|9203|9211|9206|9207.3|9202.3|86
1618226100000|2021-04-12 11:15:00|9208.1|9203.1|9207.5|9202.5|9208.8|9203.8|9206.8|9201.8|57
1618226400000|2021-04-12 11:20:00|9207.8|9202.8|9206.8|9201.8|9207.8|9202.8|9205.9|9200.9|46
1618226700000|2021-04-12 11:25:00|9206.6|9201.6|9205.9|9200.9|9207.5|9202.5|9205.3|9200.3|72
1618227000000|2021-04-12 11:30:00|9205.8|9200.8|9205.6|9200.6|9206.8|9201.8|9205.1|9200.1|114
1618227300000|2021-04-12 11:35:00|9205.8|9200.8|9207|9202|9207.3|9202.3|9205.1|9200.1|32
1618227600000|2021-04-12 11:40:00|9207.2|9202.2|9208.4|9203.4|9209.3|9204.3|9207.2|9202.2|54
1618227900000|2021-04-12 11:45:00|9208.1|9203.1|9208.5|9203.5|9209.7|9204.7|9207.8|9202.8|51
1618228200000|2021-04-12 11:50:00|9208.6|9203.6|9209.9|9204.9|9210.6|9205.6|9207.6|9202.6|29
1618228500000|2021-04-12 11:55:00|9210.1|9205.1|9210.6|9205.6|9210.8|9205.8|9208.9|9203.9|26
1618228800000|2021-04-12 12:00:00|9210.4|9205.4|9210.7|9205.7|9211.8|9206.8|9209.4|9204.4|50
1618229100000|2021-04-12 12:05:00|9210.9|9205.9|9210.4|9205.4|9212|9207|9209.9|9204.9|19
1618229400000|2021-04-12 12:10:00|9210.2|9205.2|9212.9|9207.9|9213.3|9208.3|9209.7|9204.7|38
1618229700000|2021-04-12 12:15:00|9212.7|9207.7|9210.7|9205.7|9213.6|9208.6|9210.4|9205.4|22
1618230000000|2021-04-12 12:20:00|9210.9|9205.9|9210.4|9205.4|9211.3|9206.3|9209|9204|88
1618230300000|2021-04-12 12:25:00|9210.2|9205.2|9208.4|9203.4|9210.2|9205.2|9207.7|9202.7|27
1618230600000|2021-04-12 12:30:00|9208.6|9203.6|9208.4|9203.4|9208.8|9203.8|9207.4|9202.4|44
1618230900000|2021-04-12 12:35:00|9207.9|9202.9|9206.9|9201.9|9209.3|9204.3|9206.7|9201.7|29
1618231200000|2021-04-12 12:40:00|9206.5|9201.5|9203.9|9198.9|9206.5|9201.5|9203.9|9198.9|65
1618231500000|2021-04-12 12:45:00|9204.1|9199.1|9203.8|9198.8|9204.3|9199.3|9202.7|9197.7|222
1618231800000|2021-04-12 12:50:00|9203.9|9198.9|9204.1|9199.1|9205.3|9200.3|9203.9|9198.9|52
1618232100000|2021-04-12 12:55:00|9204.3|9199.3|9206.8|9201.8|9207.4|9202.4|9204.3|9199.3|74
1618232400000|2021-04-12 13:00:00|9206.5|9201.5|9206.1|9201.1|9207.8|9202.8|9204.4|9199.4|85
1618232700000|2021-04-12 13:05:00|9205.9|9200.9|9208.8|9203.8|9209.1|9204.1|9205.4|9200.4|288
1618233000000|2021-04-12 13:10:00|9209.1|9204.1|9209.8|9204.8|9211.3|9206.3|9208.8|9203.8|127
1618233300000|2021-04-12 13:15:00|9209.7|9204.7|9209.2|9204.2|9210.3|9205.3|9208.8|9203.8|79
1618233600000|2021-04-12 13:20:00|9209.3|9204.3|9209.7|9204.7|9210.2|9205.2|9207|9202|40
1618233900000|2021-04-12 13:25:00|9209.5|9204.5|9212|9207|9213|9208|9208.8|9203.8|49
1618234200000|2021-04-12 13:30:00|9211.8|9206.8|9213.3|9208.3|9214.7|9209.7|9211.2|9206.2|179
1618234500000|2021-04-12 13:35:00|9213.5|9208.5|9209.8|9204.8|9213.5|9208.5|9209.2|9204.2|59
1618234800000|2021-04-12 13:40:00|9209.6|9204.6|9210.7|9205.7|9211|9206|9209.5|9204.5|26
1618235100000|2021-04-12 13:45:00|9210.8|9205.8|9213.5|9208.5|9213.7|9208.7|9210.3|9205.3|36
1618235400000|2021-04-12 13:50:00|9213.6|9208.6|9214.3|9209.3|9216.7|9211.7|9213.5|9208.5|118
1618235700000|2021-04-12 13:55:00|9214.2|9209.2|9216|9211|9217.2|9212.2|9214.2|9209.2|290
1618236000000|2021-04-12 14:00:00|9216.1|9211.1|9215.1|9210.1|9216.2|9211.2|9213.8|9208.8|64
1618236300000|2021-04-12 14:05:00|9215.2|9210.2|9214|9209|9216|9211|9213.7|9208.7|81
1618236600000|2021-04-12 14:10:00|9214.2|9209.2|9213|9208|9214.3|9209.3|9212.3|9207.3|278
1618236900000|2021-04-12 14:15:00|9213.2|9208.2|9210.8|9205.8|9213.2|9208.2|9209.8|9204.8|261
1618237200000|2021-04-12 14:20:00|9210.6|9205.6|9208.3|9203.3|9211.3|9206.3|9207.9|9202.9|266
1618237500000|2021-04-12 14:25:00|9208.5|9203.5|9210.9|9205.9|9212.3|9207.3|9208.1|9203.1|52
1618237800000|2021-04-12 14:30:00|9210.6|9205.6|9210.8|9205.8|9211.8|9206.8|9209.9|9204.9|58
1618238100000|2021-04-12 14:35:00|9211|9206|9212.9|9207.9|9213.5|9208.5|9210.8|9205.8|68
1618238400000|2021-04-12 14:40:00|9212.4|9207.4|9218.1|9213.1|9218.1|9213.1|9211.9|9206.9|214
1618238700000|2021-04-12 14:45:00|9218.3|9213.3|9216.3|9211.3|9219.2|9214.2|9216.1|9211.1|165
1618239000000|2021-04-12 14:50:00|9216.5|9211.5|9214|9209|9218.3|9213.3|9213.3|9208.3|114
1618239300000|2021-04-12 14:55:00|9214.2|9209.2|9214.7|9209.7|9216.3|9211.3|9213.1|9208.1|271
1618239600000|2021-04-12 15:00:00|9214.5|9209.5|9212.9|9207.9|9215|9210|9212.1|9207.1|134
1618239900000|2021-04-12 15:05:00|9212.8|9207.8|9211.3|9206.3|9212.8|9207.8|9209.9|9204.9|73
1618240200000|2021-04-12 15:10:00|9211.1|9206.1|9212.5|9207.5|9213.3|9208.3|9210.4|9205.4|127
1618240500000|2021-04-12 15:15:00|9212.8|9207.8|9211.8|9206.8|9213.3|9208.3|9210.9|9205.9|128
1618240800000|2021-04-12 15:20:00|9211.6|9206.6|9211.5|9206.5|9212.3|9207.3|9209.4|9204.4|303
1618241100000|2021-04-12 15:25:00|9211.7|9206.7|9212.8|9207.8|9213.3|9208.3|9211.4|9206.4|130
1618241400000|2021-04-12 15:30:00|9212.7|9207.7|9212.3|9207.3|9213.5|9208.5|9211.3|9206.3|189
1618241700000|2021-04-12 15:35:00|9212.2|9207.2|9211.9|9206.9|9213.4|9208.4|9210.7|9205.7|122
1618242000000|2021-04-12 15:40:00|9212|9207|9212.7|9207.7|9213.6|9208.6|9211.7|9206.7|146
1618242300000|2021-04-12 15:45:00|9212.9|9207.9|9214.8|9209.8|9215.2|9210.2|9212.2|9207.2|188
1618242600000|2021-04-12 15:50:00|9215|9210|9213.2|9208.2|9215.4|9210.4|9213|9208|111
1618242900000|2021-04-12 15:55:00|9213.4|9208.4|9216.5|9211.5|9217.2|9212.2|9213.2|9208.2|203
1618243200000|2021-04-12 16:00:00|9216.6|9211.6|9215.4|9210.4|9217.2|9212.2|9215.4|9210.4|91
1618243500000|2021-04-12 16:05:00|9215.5|9210.5|9214.7|9209.7|9216.6|9211.6|9214.7|9209.7|73
1618243800000|2021-04-12 16:10:00|9215|9210|9214.3|9209.3|9216.2|9211.2|9214.3|9209.3|46
1618244100000|2021-04-12 16:15:00|9214.5|9209.5|9214.7|9209.7|9215.2|9210.2|9213.8|9208.8|56
1618244400000|2021-04-12 16:20:00|9214.5|9209.5|9212.3|9207.3|9214.7|9209.7|9212.2|9207.2|43
1618244700000|2021-04-12 16:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.3|9206.3|44
1618245000000|2021-04-12 16:30:00|9211.6|9206.6|9209.4|9204.4|9211.6|9206.6|9209.3|9204.3|254
1618245300000|2021-04-12 16:35:00|9209.3|9204.3|9207.3|9202.3|9209.7|9204.7|9207.3|9202.3|68
1618245600000|2021-04-12 16:40:00|9207.5|9202.5|9208.8|9203.8|9209.3|9204.3|9206.9|9201.9|77
1618245900000|2021-04-12 16:45:00|9208.6|9203.6|9209.8|9204.8|9209.8|9204.8|9208.4|9203.4|36
1618246200000|2021-04-12 16:50:00|9209.6|9204.6|9209.3|9204.3|9209.8|9204.8|9208.9|9203.9|41
1618246500000|2021-04-12 16:55:00|9209.6|9204.6|9209.9|9204.9|9210|9205|9209.3|9204.3|19
1618246800000|2021-04-12 17:00:00|9209.6|9204.6|9209.6|9204.6|9211.3|9206.3|9209.4|9204.4|43
1618247100000|2021-04-12 17:05:00|9209.4|9204.4|9209.3|9204.3|9209.6|9204.6|9208.4|9203.4|27
1618247400000|2021-04-12 17:10:00|9209.1|9204.1|9209.3|9204.3|9210.5|9205.5|9208.9|9203.9|25
1618247700000|2021-04-12 17:15:00|9209.1|9204.1|9210.3|9205.3|9210.5|9205.5|9209.1|9204.1|13
1618248000000|2021-04-12 17:20:00|9210.5|9205.5|9210.8|9205.8|9211.3|9206.3|9210.3|9205.3|18
1618248300000|2021-04-12 17:25:00|9210.6|9205.6|9208.9|9203.9|9210.8|9205.8|9208.9|9203.9|19
1618248600000|2021-04-12 17:30:00|9209.1|9204.1|9209.6|9204.6|9209.8|9204.8|9208.9|9203.9|24
1618248900000|2021-04-12 17:35:00|9209.4|9204.4|9209.8|9204.8|9210|9205|9209.4|9204.4|16
1618249200000|2021-04-12 17:40:00|9209.4|9204.4|9209.9|9204.9|9210.8|9205.8|9209.4|9204.4|36
1618249500000|2021-04-12 17:45:00|9209.7|9204.7|9209.4|9204.4|9209.9|9204.9|9208.9|9203.9|25
1618249800000|2021-04-12 17:50:00|9209.5|9204.5|9209.8|9204.8|9209.8|9204.8|9209.3|9204.3|12
1618250100000|2021-04-12 17:55:00|9210.1|9205.1|9210.8|9205.8|9211.3|9206.3|9210.1|9205.1|30
1618250400000|2021-04-12 18:00:00|9211|9206|9211.3|9206.3|9211.8|9206.8|9210.3|9205.3|44
1618250700000|2021-04-12 18:05:00|9211.1|9206.1|9211.4|9206.4|9211.8|9206.8|9210.7|9205.7|11
1618251000000|2021-04-12 18:10:00|9211.5|9206.5|9211.7|9206.7|9212.1|9207.1|9211.4|9206.4|45
1618251300000|2021-04-12 18:15:00|9211.4|9206.4|9215.2|9210.2|9215.2|9210.2|9211.4|9206.4|158
1618251600000|2021-04-12 18:20:00|9215.3|9210.3|9216.8|9211.8|9217.5|9212.5|9214.8|9209.8|91
1618251900000|2021-04-12 18:25:00|9217|9212|9217.8|9212.8|9218.3|9213.3|9217|9212|127
1618252200000|2021-04-12 18:30:00|9217.4|9212.4|9216.8|9211.8|9217.4|9212.4|9215.9|9210.9|61
1618252500000|2021-04-12 18:35:00|9216.6|9211.6|9217|9212|9217.7|9212.7|9216.4|9211.4|238
1618252800000|2021-04-12 18:40:00|9216.9|9211.9|9217.6|9212.6|9217.7|9212.7|9216.2|9211.2|67
1618253100000|2021-04-12 18:45:00|9217.7|9212.7|9217.1|9212.1|9218.2|9213.2|9217|9212|73
1618253400000|2021-04-12 18:50:00|9217.2|9212.2|9217.2|9212.2|9217.6|9212.6|9216.7|9211.7|25
1618253700000|2021-04-12 18:55:00|9217|9212|9216.8|9211.8|9217.7|9212.7|9216.3|9211.3|127
1618254000000|2021-04-12 19:00:00|9216.6|9211.6|9218.3|9213.3|9218.3|9213.3|9215.9|9210.9|49
1618254300000|2021-04-12 19:05:00|9218.5|9213.5|9218.8|9213.8|9218.8|9213.8|9217.9|9212.9|25
1618254600000|2021-04-12 19:10:00|9218.4|9213.4|9219.8|9214.8|9219.8|9214.8|9218.4|9213.4|120
1618254900000|2021-04-12 19:15:00|9219.9|9214.9|9219.8|9214.8|9221.1|9216.1|9219.6|9214.6|100
1618255200000|2021-04-12 19:20:00|9219.6|9214.6|9217.8|9212.8|9219.8|9214.8|9217.4|9212.4|21
1618255500000|2021-04-12 19:25:00|9217.6|9212.6|9218.9|9213.9|9219|9214|9217.6|9212.6|10
1618255800000|2021-04-12 19:30:00|9219.1|9214.1|9218.4|9213.4|9219.3|9214.3|9218.4|9213.4|21
1618256100000|2021-04-12 19:35:00|9218.2|9213.2|9217.4|9212.4|9218.3|9213.3|9217.4|9212.4|18
1618256400000|2021-04-12 19:40:00|9216.9|9211.9|9215.6|9210.6|9216.9|9211.9|9215.4|9210.4|233
1618256700000|2021-04-12 19:45:00|9215.4|9210.4|9214.6|9209.6|9215.8|9210.8|9214.4|9209.4|232
1618257000000|2021-04-12 19:50:00|9214.4|9209.4|9215.4|9210.4|9215.6|9210.6|9214|9209|26
1618257300000|2021-04-12 19:55:00|9215.5|9210.5|9215|9210|9216.3|9211.3|9214.4|9209.4|88
1618257600000|2021-04-12 20:00:00|9215.3|9210.3|9214.6|9209.6|9215.3|9210.3|9213.1|9208.1|48
1618257900000|2021-04-12 20:05:00|9214.4|9209.4|9214.6|9209.6|9214.8|9209.8|9214.2|9209.2|7
1618258200000|2021-04-12 20:10:00|9214.8|9209.8|9213.7|9208.7|9214.8|9209.8|9213.7|9208.7|18
1618258500000|2021-04-12 20:15:00|9213.9|9208.9|9213.9|9208.9|9214.3|9209.3|9213.9|9208.9|16
1618258800000|2021-04-12 20:20:00|9213.7|9208.7|9213.3|9208.3|9213.7|9208.7|9212.9|9207.9|1
1618259100000|2021-04-12 20:25:00|9213.4|9208.4|9213.8|9208.8|9213.8|9208.8|9213.2|9208.2|5
1618259400000|2021-04-12 20:30:00|9213.9|9208.9|9214.3|9209.3|9214.3|9209.3|9213.9|9208.9|7
1618259700000|2021-04-12 20:35:00|9214.1|9209.1|9213.1|9208.1|9214.3|9209.3|9212.9|9207.9|19
1618260000000|2021-04-12 20:40:00|9213.3|9208.3|9214.3|9209.3|9214.5|9209.5|9212.9|9207.9|44
1618260300000|2021-04-12 20:45:00|9214.1|9209.1|9213.3|9208.3|9214.3|9209.3|9213.3|9208.3|14
1618260600000|2021-04-12 20:50:00|9213.1|9208.1|9212.8|9207.8|9213.5|9208.5|9212.8|9207.8|11
1618260900000|2021-04-12 20:55:00|9212.9|9207.9|9216.5|9207.5|9216.5|9207.9|9210.5|9205.5|215
1618272000000|2021-04-13 00:00:00|9212|9207|9214.8|9209.8|9214.8|9209.8|9211.8|9206.8|33
1618272300000|2021-04-13 00:05:00|9214.5|9209.5|9218.3|9213.3|9219.3|9214.3|9214.3|9209.3|63
1618272600000|2021-04-13 00:10:00|9219.1|9214.1|9217|9212|9219.3|9214.3|9217|9212|22
1618272900000|2021-04-13 00:15:00|9217.3|9212.3|9218.9|9213.9|9219.3|9214.3|9217.3|9212.3|22
1618273200000|2021-04-13 00:20:00|9218.8|9213.8|9220.3|9215.3|9220.4|9215.4|9218.4|9213.4|16
1618273500000|2021-04-13 00:25:00|9220.1|9215.1|9218.8|9213.8|9220.8|9215.8|9218.3|9213.3|8
1618273800000|2021-04-13 00:30:00|9218.6|9213.6|9218.8|9213.8|9219.3|9214.3|9218|9213|6
1618274100000|2021-04-13 00:35:00|9218.3|9213.3|9218.8|9213.8|9219.3|9214.3|9218.3|9213.3|9
1618274400000|2021-04-13 00:40:00|9218.7|9213.7|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|8
1618274700000|2021-04-13 00:45:00|9218.1|9213.1|9218.8|9213.8|9219.3|9214.3|9217.8|9212.8|28
1618275000000|2021-04-13 00:50:00|9219.2|9214.2|9221.3|9216.3|9221.3|9216.3|9219.2|9214.2|35
1618275300000|2021-04-13 00:55:00|9221.2|9216.2|9219.8|9214.8|9221.2|9216.2|9219.8|9214.8|27
1618275600000|2021-04-13 01:00:00|9219.9|9214.9|9221.8|9216.8|9221.8|9216.8|9219.4|9214.4|108
1618275900000|2021-04-13 01:05:00|9221.6|9216.6|9223.2|9218.2|9223.8|9218.8|9221.4|9216.4|418
1618276200000|2021-04-13 01:10:00|9223.3|9218.3|9221.3|9216.3|9223.3|9218.3|9220.8|9215.8|23
1618276500000|2021-04-13 01:15:00|9221.1|9216.1|9222.4|9217.4|9222.7|9217.7|9220.3|9215.3|23
1618276800000|2021-04-13 01:20:00|9222.5|9217.5|9224.3|9219.3|9224.5|9219.5|9221.8|9216.8|44
1618277100000|2021-04-13 01:25:00|9224.2|9219.2|9222.5|9217.5|9224.3|9219.3|9222.3|9217.3|51
1618277400000|2021-04-13 01:30:00|9222.7|9217.7|9221.3|9216.3|9222.8|9217.8|9220.9|9215.9|52
1618277700000|2021-04-13 01:35:00|9221.5|9216.5|9223.4|9218.4|9223.8|9218.8|9221.1|9216.1|20
1618278000000|2021-04-13 01:40:00|9223.3|9218.3|9222.8|9217.8|9223.3|9218.3|9221.8|9216.8|26
1618278300000|2021-04-13 01:45:00|9222.6|9217.6|9220.9|9215.9|9222.9|9217.9|9220.9|9215.9|44
1618278600000|2021-04-13 01:50:00|9220.8|9215.8|9221.9|9216.9|9222.3|9217.3|9220.4|9215.4|24
1618278900000|2021-04-13 01:55:00|9222.1|9217.1|9223.1|9218.1|9224.8|9219.8|9222.1|9217.1|48
1618279200000|2021-04-13 02:00:00|9223.3|9218.3|9222.5|9217.5|9223.3|9218.3|9221.6|9216.6|28
1618279500000|2021-04-13 02:05:00|9222.3|9217.3|9221.6|9216.6|9222.5|9217.5|9221.4|9216.4|10
1618279800000|2021-04-13 02:10:00|9221.4|9216.4|9222.3|9217.3|9222.8|9217.8|9221.4|9216.4|24
1618280100000|2021-04-13 02:15:00|9222.4|9217.4|9223.3|9218.3|9223.8|9218.8|9222.3|9217.3|54
1618280400000|2021-04-13 02:20:00|9223.8|9218.8|9223.3|9218.3|9223.8|9218.8|9222.9|9217.9|21
1618280700000|2021-04-13 02:25:00|9222.9|9217.9|9222.8|9217.8|9223.6|9218.6|9222.4|9217.4|16
1618281000000|2021-04-13 02:30:00|9222.6|9217.6|9223.9|9218.9|9224|9219|9222.4|9217.4|38
1618281300000|2021-04-13 02:35:00|9224|9219|9224.8|9219.8|9225.3|9220.3|9222.9|9217.9|142
1618281600000|2021-04-13 02:40:00|9225.1|9220.1|9224.6|9219.6|9225.3|9220.3|9224.4|9219.4|16
1618281900000|2021-04-13 02:45:00|9224.4|9219.4|9223.9|9218.9|9224.6|9219.6|9223.8|9218.8|15
1618282200000|2021-04-13 02:50:00|9224|9219|9224.8|9219.8|9224.8|9219.8|9223.4|9218.4|10
1618282500000|2021-04-13 02:55:00|9224.4|9219.4|9222.9|9217.9|9224.4|9219.4|9221.9|9216.9|22
1618282800000|2021-04-13 03:00:00|9222.6|9217.6|9223.3|9218.3|9223.8|9218.8|9222.4|9217.4|19
1618283100000|2021-04-13 03:05:00|9223.4|9218.4|9223.9|9218.9|9224.3|9219.3|9222.9|9217.9|9
1618283400000|2021-04-13 03:10:00|9223.7|9218.7|9223.8|9218.8|9223.9|9218.9|9222.9|9217.9|21
1618283700000|2021-04-13 03:15:00|9223.9|9218.9|9224|9219|9224.3|9219.3|9223.4|9218.4|9
1618284000000|2021-04-13 03:20:00|9224.1|9219.1|9225.4|9220.4|9225.8|9220.8|9223.9|9218.9|20
1618284300000|2021-04-13 03:25:00|9225.7|9220.7|9225.6|9220.6|9225.9|9220.9|9225.4|9220.4|66
1618284600000|2021-04-13 03:30:00|9225.8|9220.8|9225.3|9220.3|9226.3|9221.3|9224.9|9219.9|41
1618284900000|2021-04-13 03:35:00|9225.1|9220.1|9226.3|9221.3|9226.3|9221.3|9225.1|9220.1|11
1618285200000|2021-04-13 03:40:00|9226.4|9221.4|9226.8|9221.8|9226.8|9221.8|9225.9|9220.9|30
1618285500000|2021-04-13 03:45:00|9226.9|9221.9|9227.4|9222.4|9228.8|9223.8|9226.9|9221.9|153
1618285800000|2021-04-13 03:50:00|9227.5|9222.5|9228.1|9223.1|9228.3|9223.3|9227.5|9222.5|9
1618286100000|2021-04-13 03:55:00|9228.3|9223.3|9228.9|9223.9|9228.9|9223.9|9228.3|9223.3|65
1618286400000|2021-04-13 04:00:00|9229.1|9224.1|9227.9|9222.9|9229.1|9224.1|9227.4|9222.4|78
1618286700000|2021-04-13 04:05:00|9228|9223|9229.9|9224.9|9229.9|9224.9|9227.9|9222.9|84
1618287000000|2021-04-13 04:10:00|9229.5|9224.5|9228.5|9223.5|9230.3|9225.3|9228.4|9223.4|89
1618287300000|2021-04-13 04:15:00|9228.6|9223.6|9229.6|9224.6|9230.3|9225.3|9228.6|9223.6|17
1618287600000|2021-04-13 04:20:00|9229.8|9224.8|9229.3|9224.3|9229.8|9224.8|9228.9|9223.9|33
1618287900000|2021-04-13 04:25:00|9229.1|9224.1|9228.8|9223.8|9229.5|9224.5|9228.4|9223.4|29
1618288200000|2021-04-13 04:30:00|9228.9|9223.9|9230.3|9225.3|9230.3|9225.3|9228.9|9223.9|27
1618288500000|2021-04-13 04:35:00|9230.1|9225.1|9229.6|9224.6|9230.3|9225.3|9229.4|9224.4|10
1618288800000|2021-04-13 04:40:00|9229.8|9224.8|9229.5|9224.5|9230.3|9225.3|9229.4|9224.4|7
1618289100000|2021-04-13 04:45:00|9229.4|9224.4|9229.8|9224.8|9229.8|9224.8|9229.3|9224.3|37
1618289400000|2021-04-13 04:50:00|9230|9225|9230.9|9225.9|9231.3|9226.3|9229.8|9224.8|127
1618289700000|2021-04-13 04:55:00|9231.1|9226.1|9231.3|9226.3|9231.9|9226.9|9230.9|9225.9|44
1618290000000|2021-04-13 05:00:00|9231.1|9226.1|9231.4|9226.4|9231.9|9226.9|9231|9226|45
1618290300000|2021-04-13 05:05:00|9231.5|9226.5|9231.4|9226.4|9231.9|9226.9|9230.9|9225.9|55
1618290600000|2021-04-13 05:10:00|9231.5|9226.5|9230.9|9225.9|9231.8|9226.8|9230.9|9225.9|18
1618290900000|2021-04-13 05:15:00|9231.3|9226.3|9230.8|9225.8|9231.3|9226.3|9229.9|9224.9|17
1618291200000|2021-04-13 05:20:00|9231|9226|9230.8|9225.8|9231.3|9226.3|9230.4|9225.4|18
1618291500000|2021-04-13 05:25:00|9230.6|9225.6|9229.9|9224.9|9230.8|9225.8|9229.9|9224.9|14
1618291800000|2021-04-13 05:30:00|9229.7|9224.7|9230.8|9225.8|9231.3|9226.3|9229.7|9224.7|27
1618292100000|2021-04-13 05:35:00|9230.6|9225.6|9230.3|9225.3|9231.3|9226.3|9230.3|9225.3|17
1618292400000|2021-04-13 05:40:00|9229.9|9224.9|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|42
1618292700000|2021-04-13 05:45:00|9228.9|9223.9|9228.8|9223.8|9229.8|9224.8|9228.6|9223.6|35
1618293000000|2021-04-13 05:50:00|9228.9|9223.9|9226.9|9221.9|9228.9|9223.9|9226.8|9221.8|31
1618293300000|2021-04-13 05:55:00|9227.2|9222.2|9227.2|9222.2|9227.2|9222.2|9226.6|9221.6|7
1618293600000|2021-04-13 06:00:00|9227.4|9222.4|9227.3|9222.3|9230.3|9225.3|9226.9|9221.9|32
1618293900000|2021-04-13 06:05:00|9227.1|9222.1|9225.6|9220.6|9227.3|9222.3|9225.3|9220.3|27
1618294200000|2021-04-13 06:10:00|9225.5|9220.5|9222.3|9217.3|9225.8|9220.8|9222.3|9217.3|56
1618294500000|2021-04-13 06:15:00|9222.7|9217.7|9221.5|9216.5|9223.5|9218.5|9221.3|9216.3|73
1618294800000|2021-04-13 06:20:00|9221.8|9216.8|9220.9|9215.9|9222.3|9217.3|9220.8|9215.8|25
1618295100000|2021-04-13 06:25:00|9221|9216|9223.3|9218.3|9223.3|9218.3|9220.8|9215.8|29
1618295400000|2021-04-13 06:30:00|9223.5|9218.5|9223.3|9218.3|9224.3|9219.3|9221.8|9216.8|33
1618295700000|2021-04-13 06:35:00|9223.5|9218.5|9224.5|9219.5|9224.5|9219.5|9221.8|9216.8|32
1618296000000|2021-04-13 06:40:00|9224.4|9219.4|9224|9219|9224.8|9219.8|9223.8|9218.8|22
1618296300000|2021-04-13 06:45:00|9224.2|9219.2|9226.6|9221.6|9226.8|9221.8|9222.8|9217.8|61
1618296600000|2021-04-13 06:50:00|9226.5|9221.5|9225.3|9220.3|9227.1|9222.1|9224.8|9219.8|19
1618296900000|2021-04-13 06:55:00|9225.4|9220.4|9230.8|9225.8|9231.5|9226.5|9225.4|9220.4|112
1618297200000|2021-04-13 07:00:00|9230.4|9225.4|9229.2|9224.2|9230.4|9225.4|9226.6|9221.6|125
1618297500000|2021-04-13 07:05:00|9229.3|9224.3|9225.9|9220.9|9229.8|9224.8|9225.9|9220.9|148
1618297800000|2021-04-13 07:10:00|9226.1|9221.1|9224.8|9219.8|9227.5|9222.5|9224.4|9219.4|52
1618298100000|2021-04-13 07:15:00|9225|9220|9224.8|9219.8|9225.8|9220.8|9224.4|9219.4|15
1618298400000|2021-04-13 07:20:00|9224.9|9219.9|9222.4|9217.4|9225.3|9220.3|9222.4|9217.4|433
1618298700000|2021-04-13 07:25:00|9222|9217|9220.1|9215.1|9223.6|9218.6|9219.4|9214.4|77
1618299000000|2021-04-13 07:30:00|9220.3|9215.3|9216.9|9211.9|9220.3|9215.3|9216.4|9211.4|499
1618299300000|2021-04-13 07:35:00|9216.4|9211.4|9213.8|9208.8|9216.4|9211.4|9213.3|9208.3|91
1618299600000|2021-04-13 07:40:00|9213.9|9208.9|9215.9|9210.9|9216.3|9211.3|9213.8|9208.8|58
1618299900000|2021-04-13 07:45:00|9215.7|9210.7|9214.8|9209.8|9215.9|9210.9|9213.9|9208.9|24
1618300200000|2021-04-13 07:50:00|9214.9|9209.9|9214.1|9209.1|9215.3|9210.3|9212.4|9207.4|53
1618300500000|2021-04-13 07:55:00|9214.3|9209.3|9216.3|9211.3|9216.8|9211.8|9213.4|9208.4|90
1618300800000|2021-04-13 08:00:00|9216.5|9211.5|9218.9|9213.9|9220.6|9215.6|9216.4|9211.4|59
1618301100000|2021-04-13 08:05:00|9218.8|9213.8|9219.3|9214.3|9221.3|9216.3|9218.8|9213.8|58
1618301400000|2021-04-13 08:10:00|9219.1|9214.1|9215.4|9210.4|9219.4|9214.4|9214.9|9209.9|61
1618301700000|2021-04-13 08:15:00|9215.5|9210.5|9217.9|9212.9|9218.4|9213.4|9214.4|9209.4|50
1618302000000|2021-04-13 08:20:00|9218.3|9213.3|9218.2|9213.2|9219.2|9214.2|9216.9|9211.9|23
1618302300000|2021-04-13 08:25:00|9218.3|9213.3|9218.9|9213.9|9219.1|9214.1|9217.5|9212.5|18
1618302600000|2021-04-13 08:30:00|9219|9214|9219.1|9214.1|9220.8|9215.8|9218.4|9213.4|32
1618302900000|2021-04-13 08:35:00|9219.3|9214.3|9217.1|9212.1|9219.3|9214.3|9216.4|9211.4|32
1618303200000|2021-04-13 08:40:00|9216.9|9211.9|9216.3|9211.3|9219.3|9214.3|9215.9|9210.9|18
1618303500000|2021-04-13 08:45:00|9216.1|9211.1|9217.8|9212.8|9218.8|9213.8|9216|9211|26
1618303800000|2021-04-13 08:50:00|9217.6|9212.6|9216.8|9211.8|9218.3|9213.3|9216.4|9211.4|25
1618304100000|2021-04-13 08:55:00|9216.6|9211.6|9217.2|9212.2|9217.8|9212.8|9215.8|9210.8|57
1618304400000|2021-04-13 09:00:00|9217.3|9212.3|9221.3|9216.3|9221.8|9216.8|9217|9212|66
1618304700000|2021-04-13 09:05:00|9221.1|9216.1|9220.3|9215.3|9221.5|9216.5|9219.4|9214.4|15
1618305000000|2021-04-13 09:10:00|9220.4|9215.4|9218.8|9213.8|9220.4|9215.4|9218.3|9213.3|24
1618305300000|2021-04-13 09:15:00|9219.1|9214.1|9215.3|9210.3|9219.5|9214.5|9214.7|9209.7|37
1618305600000|2021-04-13 09:20:00|9215.4|9210.4|9216.8|9211.8|9216.8|9211.8|9214.4|9209.4|45
1618305900000|2021-04-13 09:25:00|9216.9|9211.9|9216.3|9211.3|9216.9|9211.9|9215.4|9210.4|97
1618306200000|2021-04-13 09:30:00|9216.4|9211.4|9216.7|9211.7|9217.1|9212.1|9215.4|9210.4|22
1618306500000|2021-04-13 09:35:00|9216.8|9211.8|9217.3|9212.3|9218|9213|9215.3|9210.3|32
1618306800000|2021-04-13 09:40:00|9217.1|9212.1|9216.9|9211.9|9218.9|9213.9|9216.8|9211.8|25
1618307100000|2021-04-13 09:45:00|9216.8|9211.8|9218.6|9213.6|9218.8|9213.8|9216.3|9211.3|35
1618307400000|2021-04-13 09:50:00|9218.3|9213.3|9220.8|9215.8|9220.8|9215.8|9217.8|9212.8|23
1618307700000|2021-04-13 09:55:00|9221|9216|9221|9216|9221.8|9216.8|9219.8|9214.8|47
1618308000000|2021-04-13 10:00:00|9221.2|9216.2|9221.3|9216.3|9221.8|9216.8|9219.3|9214.3|21
1618308300000|2021-04-13 10:05:00|9221.8|9216.8|9221.9|9216.9|9221.9|9216.9|9220.9|9215.9|23
1618308600000|2021-04-13 10:10:00|9221.8|9216.8|9220.4|9215.4|9221.8|9216.8|9220.4|9215.4|39
1618308900000|2021-04-13 10:15:00|9220.5|9215.5|9221.9|9216.9|9223.1|9218.1|9220.3|9215.3|55
1618309200000|2021-04-13 10:20:00|9222|9217|9222.3|9217.3|9223.8|9218.8|9221.6|9216.6|47
1618309500000|2021-04-13 10:25:00|9222.1|9217.1|9225.6|9220.6|9225.6|9220.6|9221.4|9216.4|86
1618309800000|2021-04-13 10:30:00|9225.8|9220.8|9226.8|9221.8|9227.3|9222.3|9225.4|9220.4|65
1618310100000|2021-04-13 10:35:00|9227.3|9222.3|9227.1|9222.1|9227.3|9222.3|9225.4|9220.4|32
1618310400000|2021-04-13 10:40:00|9226.9|9221.9|9225.9|9220.9|9227.2|9222.2|9224.4|9219.4|52
1618310700000|2021-04-13 10:45:00|9225.8|9220.8|9224.8|9219.8|9226.8|9221.8|9224.4|9219.4|27
1618311000000|2021-04-13 10:50:00|9224.9|9219.9|9223.3|9218.3|9225|9220|9222.9|9217.9|24
1618311300000|2021-04-13 10:55:00|9223.4|9218.4|9225.8|9220.8|9227.1|9222.1|9223.4|9218.4|54
1618311600000|2021-04-13 11:00:00|9225.9|9220.9|9224.8|9219.8|9226.8|9221.8|9221.1|9216.1|147
1618311900000|2021-04-13 11:05:00|9224.6|9219.6|9223.6|9218.6|9225.8|9220.8|9221.6|9216.6|39
1618312200000|2021-04-13 11:10:00|9223.4|9218.4|9222.9|9217.9|9224.9|9219.9|9221.4|9216.4|27
1618312500000|2021-04-13 11:15:00|9222.7|9217.7|9229.1|9224.1|9229.2|9224.2|9222.5|9217.5|61
1618312800000|2021-04-13 11:20:00|9228.9|9223.9|9228.9|9223.9|9230.3|9225.3|9226.7|9221.7|121
1618313100000|2021-04-13 11:25:00|9228.8|9223.8|9228.5|9223.5|9229.6|9224.6|9228.2|9223.2|39
1618313400000|2021-04-13 11:30:00|9228.6|9223.6|9227.8|9222.8|9229.3|9224.3|9227.6|9222.6|41
1618313700000|2021-04-13 11:35:00|9228.1|9223.1|9225.5|9220.5|9228.9|9223.9|9225.3|9220.3|42
1618314000000|2021-04-13 11:40:00|9225.7|9220.7|9226.3|9221.3|9227.8|9222.8|9225.7|9220.7|44
1618314300000|2021-04-13 11:45:00|9226.4|9221.4|9229.3|9224.3|9229.8|9224.8|9225.7|9220.7|50
1618314600000|2021-04-13 11:50:00|9229.6|9224.6|9229.3|9224.3|9229.8|9224.8|9227.8|9222.8|36
1618314900000|2021-04-13 11:55:00|9229.5|9224.5|9225.5|9220.5|9229.6|9224.6|9225.3|9220.3|31
1618315200000|2021-04-13 12:00:00|9225.7|9220.7|9228|9223|9231.3|9226.3|9225.5|9220.5|58
1618315500000|2021-04-13 12:05:00|9227.8|9222.8|9228.8|9223.8|9229.8|9224.8|9227.3|9222.3|45
1618315800000|2021-04-13 12:10:00|9228.9|9223.9|9226.8|9221.8|9230.3|9225.3|9225.3|9220.3|26
1618316100000|2021-04-13 12:15:00|9227|9222|9225.8|9220.8|9228|9223|9225.1|9220.1|71
1618316400000|2021-04-13 12:20:00|9225.9|9220.9|9228.3|9223.3|9229.2|9224.2|9225.3|9220.3|169
1618316700000|2021-04-13 12:25:00|9228.1|9223.1|9227.2|9222.2|9229.4|9224.4|9225.4|9220.4|70
1618317000000|2021-04-13 12:30:00|9226.7|9221.7|9220.4|9215.4|9237.8|9232.8|9219.9|9214.9|1082
1618317300000|2021-04-13 12:35:00|9220.3|9215.3|9211.3|9206.3|9222.1|9217.1|9209.8|9204.8|650
1618317600000|2021-04-13 12:40:00|9211.5|9206.5|9205.2|9200.2|9212.6|9207.6|9203.4|9198.4|452
1618317900000|2021-04-13 12:45:00|9205.3|9200.3|9206.3|9201.3|9208.3|9203.3|9200.3|9195.3|470
1618318200000|2021-04-13 12:50:00|9206.4|9201.4|9208.9|9203.9|9209.3|9204.3|9205.1|9200.1|134
1618318500000|2021-04-13 12:55:00|9208.8|9203.8|9207.3|9202.3|9209.8|9204.8|9203.8|9198.8|542
1618318800000|2021-04-13 13:00:00|9207.1|9202.1|9204.8|9199.8|9208.3|9203.3|9200.8|9195.8|228
1618319100000|2021-04-13 13:05:00|9204.6|9199.6|9206.1|9201.1|9207.4|9202.4|9201.4|9196.4|800
1618319400000|2021-04-13 13:10:00|9205.9|9200.9|9203.7|9198.7|9205.9|9200.9|9202.3|9197.3|206
1618319700000|2021-04-13 13:15:00|9203.6|9198.6|9202.3|9197.3|9205.1|9200.1|9201.3|9196.3|264
1618320000000|2021-04-13 13:20:00|9202.1|9197.1|9202.3|9197.3|9203.6|9198.6|9198.8|9193.8|244
1618320300000|2021-04-13 13:25:00|9202.6|9197.6|9201.8|9196.8|9205.3|9200.3|9200.8|9195.8|83
1618320600000|2021-04-13 13:30:00|9201.7|9196.7|9200.3|9195.3|9201.8|9196.8|9198.9|9193.9|544
1618320900000|2021-04-13 13:35:00|9200.2|9195.2|9194.8|9189.8|9200.8|9195.8|9193.9|9188.9|290
1618321200000|2021-04-13 13:40:00|9195|9190|9195.3|9190.3|9198.3|9193.3|9194.3|9189.3|175
1618321500000|2021-04-13 13:45:00|9195.5|9190.5|9195.8|9190.8|9196.3|9191.3|9192.8|9187.8|169
1618321800000|2021-04-13 13:50:00|9195.7|9190.7|9194.9|9189.9|9195.8|9190.8|9193.5|9188.5|205
1618322100000|2021-04-13 13:55:00|9194.8|9189.8|9197.3|9192.3|9198.8|9193.8|9194.8|9189.8|395
1618322400000|2021-04-13 14:00:00|9197.2|9192.2|9195.4|9190.4|9197.8|9192.8|9193.8|9188.8|202
1618322700000|2021-04-13 14:05:00|9195.3|9190.3|9196.8|9191.8|9198.3|9193.3|9194|9189|265
1618323000000|2021-04-13 14:10:00|9197|9192|9196.8|9191.8|9197.3|9192.3|9194.6|9189.6|294
1618323300000|2021-04-13 14:15:00|9196.7|9191.7|9201.3|9196.3|9201.3|9196.3|9196.7|9191.7|72
1618323600000|2021-04-13 14:20:00|9201.8|9196.8|9202.4|9197.4|9204.8|9199.8|9201.4|9196.4|262
1618323900000|2021-04-13 14:25:00|9202.6|9197.6|9199.6|9194.6|9203|9198|9199.3|9194.3|233
1618324200000|2021-04-13 14:30:00|9199.5|9194.5|9199.6|9194.6|9200.4|9195.4|9196.8|9191.8|84
1618324500000|2021-04-13 14:35:00|9199.8|9194.8|9202.3|9197.3|9203.8|9198.8|9199.8|9194.8|56
1618324800000|2021-04-13 14:40:00|9202.4|9197.4|9201.6|9196.6|9203.1|9198.1|9201|9196|68
1618325100000|2021-04-13 14:45:00|9201.5|9196.5|9199.3|9194.3|9201.8|9196.8|9199.1|9194.1|67
1618325400000|2021-04-13 14:50:00|9199|9194|9201.3|9196.3|9201.8|9196.8|9197.6|9192.6|59
1618325700000|2021-04-13 14:55:00|9201.4|9196.4|9201.8|9196.8|9202.8|9197.8|9199.3|9194.3|129
1618326000000|2021-04-13 15:00:00|9201.6|9196.6|9201.8|9196.8|9203.8|9198.8|9201.4|9196.4|142
1618326300000|2021-04-13 15:05:00|9201.9|9196.9|9199.3|9194.3|9202.8|9197.8|9198.3|9193.3|114
1618326600000|2021-04-13 15:10:00|9199.4|9194.4|9200.8|9195.8|9201.8|9196.8|9199.3|9194.3|77
1618326900000|2021-04-13 15:15:00|9200.3|9195.3|9200.8|9195.8|9201.8|9196.8|9199.8|9194.8|69
1618327200000|2021-04-13 15:20:00|9200.6|9195.6|9198.8|9193.8|9201.3|9196.3|9198.3|9193.3|122
1618327500000|2021-04-13 15:25:00|9198.6|9193.6|9198.8|9193.8|9199.3|9194.3|9197.3|9192.3|206
1618327800000|2021-04-13 15:30:00|9198.7|9193.7|9198.8|9193.8|9200|9195|9197.8|9192.8|628
1618328100000|2021-04-13 15:35:00|9198.9|9193.9|9197.8|9192.8|9200.3|9195.3|9197.8|9192.8|133
1618328400000|2021-04-13 15:40:00|9197.6|9192.6|9197.3|9192.3|9198.3|9193.3|9196.4|9191.4|123
1618328700000|2021-04-13 15:45:00|9197.6|9192.6|9196.3|9191.3|9197.8|9192.8|9195.7|9190.7|557
1618329000000|2021-04-13 15:50:00|9196.1|9191.1|9195.3|9190.3|9196.6|9191.6|9194.8|9189.8|229
1618329300000|2021-04-13 15:55:00|9195.1|9190.1|9193.5|9188.5|9196.3|9191.3|9193.4|9188.4|147
1618329600000|2021-04-13 16:00:00|9193.4|9188.4|9193.1|9188.1|9193.8|9188.8|9192.3|9187.3|67
1618329900000|2021-04-13 16:05:00|9192.9|9187.9|9192.8|9187.8|9193.8|9188.8|9192.3|9187.3|126
1618330200000|2021-04-13 16:10:00|9193.1|9188.1|9191.1|9186.1|9193.3|9188.3|9190.8|9185.8|78
1618330500000|2021-04-13 16:15:00|9191.3|9186.3|9191.9|9186.9|9192.3|9187.3|9189.9|9184.9|134
1618330800000|2021-04-13 16:20:00|9192|9187|9193.8|9188.8|9194.8|9189.8|9191.8|9186.8|99
1618331100000|2021-04-13 16:25:00|9193.6|9188.6|9194.2|9189.2|9194.4|9189.4|9192.8|9187.8|27
1618331400000|2021-04-13 16:30:00|9194.3|9189.3|9193.3|9188.3|9194.8|9189.8|9193.3|9188.3|75
1618331700000|2021-04-13 16:35:00|9193.5|9188.5|9193.1|9188.1|9193.8|9188.8|9192|9187|43
1618332000000|2021-04-13 16:40:00|9193|9188|9192.8|9187.8|9193.6|9188.6|9192.3|9187.3|13
1618332300000|2021-04-13 16:45:00|9192.6|9187.6|9192.8|9187.8|9193|9188|9191.8|9186.8|16
1618332600000|2021-04-13 16:50:00|9193|9188|9193.8|9188.8|9194.3|9189.3|9192.8|9187.8|20
1618332900000|2021-04-13 16:55:00|9193.9|9188.9|9194.4|9189.4|9195.3|9190.3|9193.3|9188.3|41
1618333200000|2021-04-13 17:00:00|9194.5|9189.5|9189.8|9184.8|9194.5|9189.5|9189.6|9184.6|166
1618333500000|2021-04-13 17:05:00|9189.6|9184.6|9189.3|9184.3|9191.8|9186.8|9188.8|9183.8|58
1618333800000|2021-04-13 17:10:00|9189.1|9184.1|9189.8|9184.8|9191.3|9186.3|9188.8|9183.8|27
1618334100000|2021-04-13 17:15:00|9189.9|9184.9|9189.3|9184.3|9190.4|9185.4|9189|9184|35
1618334400000|2021-04-13 17:20:00|9189.1|9184.1|9189.3|9184.3|9189.8|9184.8|9188.3|9183.3|15
1618334700000|2021-04-13 17:25:00|9189|9184|9188.8|9183.8|9189|9184|9188.3|9183.3|36
1618335000000|2021-04-13 17:30:00|9189|9184|9188.8|9183.8|9190.3|9185.3|9188.6|9183.6|26
1618335300000|2021-04-13 17:35:00|9188.3|9183.3|9189.3|9184.3|9189.7|9184.7|9187.8|9182.8|47
1618335600000|2021-04-13 17:40:00|9189.4|9184.4|9189.7|9184.7|9190.5|9185.5|9189.3|9184.3|27
1618335900000|2021-04-13 17:45:00|9189.8|9184.8|9191.4|9186.4|9191.6|9186.6|9189.3|9184.3|27
1618336200000|2021-04-13 17:50:00|9191.5|9186.5|9190.9|9185.9|9192.3|9187.3|9190.8|9185.8|31
1618336500000|2021-04-13 17:55:00|9190.8|9185.8|9190.1|9185.1|9190.8|9185.8|9189.8|9184.8|49
1618336800000|2021-04-13 18:00:00|9190.3|9185.3|9190.3|9185.3|9190.8|9185.8|9189.3|9184.3|27
1618337100000|2021-04-13 18:05:00|9190.1|9185.1|9189.8|9184.8|9190.8|9185.8|9189.8|9184.8|36
1618337400000|2021-04-13 18:10:00|9189.6|9184.6|9188.3|9183.3|9189.8|9184.8|9188.1|9183.1|35
1618337700000|2021-04-13 18:15:00|9188.1|9183.1|9188.3|9183.3|9188.8|9183.8|9187.8|9182.8|22
1618338000000|2021-04-13 18:20:00|9188.4|9183.4|9187.4|9182.4|9188.8|9183.8|9186.9|9181.9|59
1618338300000|2021-04-13 18:25:00|9187.3|9182.3|9187.3|9182.3|9187.8|9182.8|9186.8|9181.8|56
1618338600000|2021-04-13 18:30:00|9187.2|9182.2|9186.3|9181.3|9187.3|9182.3|9186.3|9181.3|36
1618338900000|2021-04-13 18:35:00|9186.6|9181.6|9188|9183|9188.3|9183.3|9186.3|9181.3|46
1618339200000|2021-04-13 18:40:00|9187.8|9182.8|9188.3|9183.3|9188.8|9183.8|9187.8|9182.8|81
1618339500000|2021-04-13 18:45:00|9188.8|9183.8|9189.4|9184.4|9189.8|9184.8|9188.6|9183.6|44
1618339800000|2021-04-13 18:50:00|9189.3|9184.3|9188.2|9183.2|9190.3|9185.3|9188|9183|25
1618340100000|2021-04-13 18:55:00|9188|9183|9186.8|9181.8|9188.3|9183.3|9185.8|9180.8|154
1618340400000|2021-04-13 19:00:00|9187.3|9182.3|9187.3|9182.3|9188.1|9183.1|9186.3|9181.3|60
1618340700000|2021-04-13 19:05:00|9187.2|9182.2|9187.3|9182.3|9188.3|9183.3|9186.4|9181.4|57
1618341000000|2021-04-13 19:10:00|9187.1|9182.1|9187.8|9182.8|9188.3|9183.3|9186.8|9181.8|41
1618341300000|2021-04-13 19:15:00|9187.7|9182.7|9186.4|9181.4|9187.8|9182.8|9186.4|9181.4|19
1618341600000|2021-04-13 19:20:00|9186.3|9181.3|9187.8|9182.8|9187.8|9182.8|9185.9|9180.9|31
1618341900000|2021-04-13 19:25:00|9187.9|9182.9|9187.8|9182.8|9187.9|9182.9|9187.3|9182.3|11
1618342200000|2021-04-13 19:30:00|9187.6|9182.6|9185.8|9180.8|9187.8|9182.8|9185.8|9180.8|45
1618342500000|2021-04-13 19:35:00|9186.1|9181.1|9185.3|9180.3|9186.3|9181.3|9184.9|9179.9|249
1618342800000|2021-04-13 19:40:00|9185|9180|9185.3|9180.3|9185.5|9180.5|9184.8|9179.8|46
1618343100000|2021-04-13 19:45:00|9184.8|9179.8|9185.1|9180.1|9185.3|9180.3|9184.8|9179.8|36
1618343400000|2021-04-13 19:50:00|9185.3|9180.3|9184.8|9179.8|9185.8|9180.8|9184.8|9179.8|12
1618343700000|2021-04-13 19:55:00|9184.6|9179.6|9181.3|9176.3|9184.8|9179.8|9180.8|9175.8|141
1618344000000|2021-04-13 20:00:00|9181.4|9176.4|9184|9179|9184|9179|9181.3|9176.3|77
1618344300000|2021-04-13 20:05:00|9183.8|9178.8|9184|9179|9184.8|9179.8|9183.3|9178.3|60
1618344600000|2021-04-13 20:10:00|9184.2|9179.2|9184.1|9179.1|9184.3|9179.3|9183|9178|12
1618344900000|2021-04-13 20:15:00|9184|9179|9184.3|9179.3|9184.3|9179.3|9183.8|9178.8|5
1618345200000|2021-04-13 20:20:00|9184.1|9179.1|9184.3|9179.3|9184.8|9179.8|9183.8|9178.8|3
1618345500000|2021-04-13 20:25:00|9184.4|9179.4|9184.3|9179.3|9184.8|9179.8|9184.1|9179.1|3
1618345800000|2021-04-13 20:30:00|9184.5|9179.5|9184.3|9179.3|9184.5|9179.5|9184.1|9179.1|9
1618346100000|2021-04-13 20:35:00|9184.5|9179.5|9184.3|9179.3|9184.8|9179.8|9184.1|9179.1|5
1618346400000|2021-04-13 20:40:00|9184.5|9179.5|9184.3|9179.3|9184.8|9179.8|9184.3|9179.3|4
1618346700000|2021-04-13 20:45:00|9184.6|9179.6|9185|9180|9185.3|9180.3|9184.6|9179.6|53
1618347000000|2021-04-13 20:50:00|9184.9|9179.9|9185.3|9180.3|9185.7|9180.7|9184.8|9179.8|5
1618347300000|2021-04-13 20:55:00|9185.1|9180.1|9186.1|9181.1|9186.1|9181.1|9184.2|9179.2|121
1618358400000|2021-04-14 00:00:00|9180.5|9175.5|9178.6|9173.6|9180.5|9175.5|9178.3|9173.3|172
1618358700000|2021-04-14 00:05:00|9178.4|9173.4|9179.9|9174.9|9180.3|9175.3|9177.2|9172.2|49
1618359000000|2021-04-14 00:10:00|9179.8|9174.8|9179.3|9174.3|9179.8|9174.8|9178.8|9173.8|45
1618359300000|2021-04-14 00:15:00|9179.8|9174.8|9178.8|9173.8|9180.3|9175.3|9177.8|9172.8|45
1618359600000|2021-04-14 00:20:00|9178.6|9173.6|9179.3|9174.3|9179.7|9174.7|9178.3|9173.3|14
1618359900000|2021-04-14 00:25:00|9179.1|9174.1|9180.3|9175.3|9180.6|9175.6|9179.1|9174.1|1
1618360200000|2021-04-14 00:30:00|9180.5|9175.5|9180.9|9175.9|9181.7|9176.7|9180.3|9175.3|6
1618360500000|2021-04-14 00:35:00|9180.8|9175.8|9180.9|9175.9|9181.4|9176.4|9180.3|9175.3|14
1618360800000|2021-04-14 00:40:00|9180.8|9175.8|9180.6|9175.6|9181.3|9176.3|9180.4|9175.4|8
1618361100000|2021-04-14 00:45:00|9180.7|9175.7|9178.8|9173.8|9181.3|9176.3|9178.8|9173.8|8
1618361400000|2021-04-14 00:50:00|9178.7|9173.7|9180.4|9175.4|9180.8|9175.8|9178.3|9173.3|12
1618361700000|2021-04-14 00:55:00|9180.3|9175.3|9180.6|9175.6|9181.3|9176.3|9179.3|9174.3|43
1618362000000|2021-04-14 01:00:00|9180.4|9175.4|9178.8|9173.8|9181.3|9176.3|9178.6|9173.6|64
1618362300000|2021-04-14 01:05:00|9178.6|9173.6|9178.3|9173.3|9179.3|9174.3|9178.1|9173.1|31
1618362600000|2021-04-14 01:10:00|9178.5|9173.5|9177.8|9172.8|9178.8|9173.8|9177.3|9172.3|14
1618362900000|2021-04-14 01:15:00|9177.7|9172.7|9176.3|9171.3|9177.8|9172.8|9175.9|9170.9|125
1618363200000|2021-04-14 01:20:00|9176.1|9171.1|9176.3|9171.3|9176.8|9171.8|9176|9171|20
1618363500000|2021-04-14 01:25:00|9176.5|9171.5|9177.8|9172.8|9177.8|9172.8|9175.8|9170.8|22
1618363800000|2021-04-14 01:30:00|9178|9173|9179.8|9174.8|9179.8|9174.8|9178|9173|32
1618364100000|2021-04-14 01:35:00|9180.1|9175.1|9180.1|9175.1|9182|9177|9180.1|9175.1|25
1618364400000|2021-04-14 01:40:00|9179.9|9174.9|9177.3|9172.3|9180|9175|9177.3|9172.3|19
1618364700000|2021-04-14 01:45:00|9176.8|9171.8|9176.6|9171.6|9176.8|9171.8|9175.9|9170.9|40
1618365000000|2021-04-14 01:50:00|9176.4|9171.4|9176.3|9171.3|9177.3|9172.3|9175.4|9170.4|29
1618365300000|2021-04-14 01:55:00|9176.4|9171.4|9178.4|9173.4|9178.8|9173.8|9176.4|9171.4|20
1618365600000|2021-04-14 02:00:00|9178.3|9173.3|9180.8|9175.8|9180.8|9175.8|9178.3|9173.3|73
1618365900000|2021-04-14 02:05:00|9180.6|9175.6|9179.8|9174.8|9180.8|9175.8|9179.8|9174.8|41
1618366200000|2021-04-14 02:10:00|9179.9|9174.9|9180.3|9175.3|9180.8|9175.8|9179.3|9174.3|16
1618366500000|2021-04-14 02:15:00|9180.1|9175.1|9178.6|9173.6|9180.8|9175.8|9178.6|9173.6|29
1618366800000|2021-04-14 02:20:00|9178.4|9173.4|9177.3|9172.3|9178.5|9173.5|9177.3|9172.3|42
1618367100000|2021-04-14 02:25:00|9177.2|9172.2|9177.8|9172.8|9177.8|9172.8|9176.8|9171.8|16
1618367400000|2021-04-14 02:30:00|9177.7|9172.7|9175.2|9170.2|9177.8|9172.8|9174.8|9169.8|83
1618367700000|2021-04-14 02:35:00|9175.3|9170.3|9174.9|9169.9|9175.8|9170.8|9174.4|9169.4|68
1618368000000|2021-04-14 02:40:00|9175.3|9170.3|9176.8|9171.8|9176.8|9171.8|9174.8|9169.8|24
1618368300000|2021-04-14 02:45:00|9176.6|9171.6|9173.8|9168.8|9176.8|9171.8|9173.8|9168.8|83
1618368600000|2021-04-14 02:50:00|9174.3|9169.3|9175.8|9170.8|9175.8|9170.8|9173.8|9168.8|45
1618368900000|2021-04-14 02:55:00|9175.7|9170.7|9176.3|9171.3|9176.8|9171.8|9175.7|9170.7|31
1618369200000|2021-04-14 03:00:00|9176.2|9171.2|9177.3|9172.3|9177.3|9172.3|9176.2|9171.2|5
1618369500000|2021-04-14 03:05:00|9177.1|9172.1|9177.8|9172.8|9177.8|9172.8|9176.7|9171.7|29
1618369800000|2021-04-14 03:10:00|9177.7|9172.7|9176.7|9171.7|9177.8|9172.8|9176.3|9171.3|6
1618370100000|2021-04-14 03:15:00|9176.5|9171.5|9175.1|9170.1|9176.8|9171.8|9174.8|9169.8|31
1618370400000|2021-04-14 03:20:00|9175.3|9170.3|9175.8|9170.8|9175.8|9170.8|9174.4|9169.4|7
1618370700000|2021-04-14 03:25:00|9175.7|9170.7|9175.8|9170.8|9176.3|9171.3|9175.3|9170.3|19
1618371000000|2021-04-14 03:30:00|9175.7|9170.7|9176.3|9171.3|9176.3|9171.3|9175.3|9170.3|10
1618371300000|2021-04-14 03:35:00|9176.5|9171.5|9177.3|9172.3|9177.5|9172.5|9176.5|9171.5|10
1618371600000|2021-04-14 03:40:00|9177.2|9172.2|9176.3|9171.3|9177.3|9172.3|9175.8|9170.8|10
1618371900000|2021-04-14 03:45:00|9176.1|9171.1|9177.8|9172.8|9178.3|9173.3|9175.8|9170.8|8
1618372200000|2021-04-14 03:50:00|9177.6|9172.6|9177.3|9172.3|9177.9|9172.9|9176.9|9171.9|9
1618372500000|2021-04-14 03:55:00|9177.2|9172.2|9177.3|9172.3|9177.8|9172.8|9176.8|9171.8|7
1618372800000|2021-04-14 04:00:00|9177.2|9172.2|9177.3|9172.3|9177.6|9172.6|9176.8|9171.8|6
1618373100000|2021-04-14 04:05:00|9177.2|9172.2|9176.8|9171.8|9177.3|9172.3|9176.8|9171.8|9
1618373400000|2021-04-14 04:10:00|9177|9172|9176.2|9171.2|9177.1|9172.1|9176.2|9171.2|1
1618373700000|2021-04-14 04:15:00|9176|9171|9175.9|9170.9|9176.3|9171.3|9175.2|9170.2|16
1618374000000|2021-04-14 04:20:00|9176|9171|9175.6|9170.6|9176.1|9171.1|9174.3|9169.3|11
1618374300000|2021-04-14 04:25:00|9175.8|9170.8|9176.3|9171.3|9176.8|9171.8|9175.4|9170.4|19
1618374600000|2021-04-14 04:30:00|9176.4|9171.4|9176.3|9171.3|9176.8|9171.8|9176.2|9171.2|14
1618374900000|2021-04-14 04:35:00|9176.2|9171.2|9175.1|9170.1|9176.3|9171.3|9174.8|9169.8|0
1618375200000|2021-04-14 04:40:00|9174.9|9169.9|9174.8|9169.8|9175.3|9170.3|9174.3|9169.3|14
1618375500000|2021-04-14 04:45:00|9175|9170|9175.3|9170.3|9175.8|9170.8|9174.8|9169.8|0
1618375800000|2021-04-14 04:50:00|9175.5|9170.5|9175.1|9170.1|9175.8|9170.8|9174.6|9169.6|2
1618376100000|2021-04-14 04:55:00|9174.9|9169.9|9175.8|9170.8|9176.3|9171.3|9174.8|9169.8|15
1618376400000|2021-04-14 05:00:00|9175.9|9170.9|9176.8|9171.8|9176.8|9171.8|9175.8|9170.8|12
1618376700000|2021-04-14 05:05:00|9177.3|9172.3|9175.3|9170.3|9177.3|9172.3|9175.3|9170.3|19
1618377000000|2021-04-14 05:10:00|9174.9|9169.9|9175.8|9170.8|9175.8|9170.8|9174.8|9169.8|8
1618377300000|2021-04-14 05:15:00|9175.6|9170.6|9175.8|9170.8|9176.3|9171.3|9175.3|9170.3|2
1618377600000|2021-04-14 05:20:00|9175.4|9170.4|9174.8|9169.8|9175.8|9170.8|9174.3|9169.3|44
1618377900000|2021-04-14 05:25:00|9174.6|9169.6|9173.3|9168.3|9174.8|9169.8|9172.8|9167.8|27
1618378200000|2021-04-14 05:30:00|9173.1|9168.1|9175.4|9170.4|9175.8|9170.8|9172.9|9167.9|20
1618378500000|2021-04-14 05:35:00|9175.3|9170.3|9175.8|9170.8|9176.3|9171.3|9174.9|9169.9|4
1618378800000|2021-04-14 05:40:00|9176|9171|9176.8|9171.8|9177.3|9172.3|9175.8|9170.8|20
1618379100000|2021-04-14 05:45:00|9176.7|9171.7|9175.3|9170.3|9177.1|9172.1|9175.3|9170.3|9
1618379400000|2021-04-14 05:50:00|9175.4|9170.4|9175.8|9170.8|9176.5|9171.5|9175.3|9170.3|27
1618379700000|2021-04-14 05:55:00|9175.7|9170.7|9173.9|9168.9|9175.8|9170.8|9173.8|9168.8|19
1618380000000|2021-04-14 06:00:00|9173.8|9168.8|9173.6|9168.6|9174.3|9169.3|9171.8|9166.8|73
1618380300000|2021-04-14 06:05:00|9173.8|9168.8|9171.8|9166.8|9173.8|9168.8|9170.8|9165.8|29
1618380600000|2021-04-14 06:10:00|9172|9167|9171.9|9166.9|9172.3|9167.3|9171.3|9166.3|10
1618380900000|2021-04-14 06:15:00|9171.8|9166.8|9169.7|9164.7|9172.1|9167.1|9169.7|9164.7|34
1618381200000|2021-04-14 06:20:00|9169.5|9164.5|9171.8|9166.8|9172.8|9167.8|9169.3|9164.3|237
1618381500000|2021-04-14 06:25:00|9171.6|9166.6|9171.8|9166.8|9171.8|9166.8|9169.8|9164.8|49
1618381800000|2021-04-14 06:30:00|9171.9|9166.9|9170.8|9165.8|9172.8|9167.8|9170.4|9165.4|36
1618382100000|2021-04-14 06:35:00|9171|9166|9170.3|9165.3|9171.3|9166.3|9169.3|9164.3|23
1618382400000|2021-04-14 06:40:00|9169.9|9164.9|9171|9166|9172.3|9167.3|9169.4|9164.4|44
1618382700000|2021-04-14 06:45:00|9171.2|9166.2|9171.4|9166.4|9172|9167|9169.3|9164.3|32
1618383000000|2021-04-14 06:50:00|9171.3|9166.3|9171.6|9166.6|9173.1|9168.1|9170.8|9165.8|29
1618383300000|2021-04-14 06:55:00|9171.4|9166.4|9169.3|9164.3|9172.1|9167.1|9169.2|9164.2|22
1618383600000|2021-04-14 07:00:00|9169.2|9164.2|9171.6|9166.6|9172.8|9167.8|9168.4|9163.4|78
1618383900000|2021-04-14 07:05:00|9171.4|9166.4|9171.7|9166.7|9174.8|9169.8|9171.3|9166.3|61
1618384200000|2021-04-14 07:10:00|9171.8|9166.8|9171.8|9166.8|9174.3|9169.3|9171.1|9166.1|138
1618384500000|2021-04-14 07:15:00|9171.6|9166.6|9168.7|9163.7|9171.6|9166.6|9166.9|9161.9|92
1618384800000|2021-04-14 07:20:00|9168.8|9163.8|9173.7|9168.7|9173.8|9168.8|9167.8|9162.8|59
1618385100000|2021-04-14 07:25:00|9173.8|9168.8|9172.3|9167.3|9175.3|9170.3|9171.8|9166.8|62
1618385400000|2021-04-14 07:30:00|9172.5|9167.5|9173.3|9168.3|9173.3|9168.3|9170.3|9165.3|48
1618385700000|2021-04-14 07:35:00|9173.4|9168.4|9178.3|9173.3|9178.8|9173.8|9173.4|9168.4|95
1618386000000|2021-04-14 07:40:00|9177.8|9172.8|9178.3|9173.3|9178.5|9173.5|9176.1|9171.1|55
1618386300000|2021-04-14 07:45:00|9178|9173|9177.3|9172.3|9178.3|9173.3|9176.6|9171.6|35
1618386600000|2021-04-14 07:50:00|9177.4|9172.4|9180.4|9175.4|9180.8|9175.8|9177.4|9172.4|46
1618386900000|2021-04-14 07:55:00|9180.3|9175.3|9178.9|9173.9|9180.3|9175.3|9177.3|9172.3|36
1618387200000|2021-04-14 08:00:00|9179.1|9174.1|9177|9172|9180.6|9175.6|9176.8|9171.8|36
1618387500000|2021-04-14 08:05:00|9176.8|9171.8|9175.4|9170.4|9177|9172|9175.3|9170.3|26
1618387800000|2021-04-14 08:10:00|9175.6|9170.6|9175.2|9170.2|9176.4|9171.4|9174.5|9169.5|78
1618388100000|2021-04-14 08:15:00|9175.3|9170.3|9172.9|9167.9|9175.4|9170.4|9172.3|9167.3|31
1618388400000|2021-04-14 08:20:00|9172.8|9167.8|9173.9|9168.9|9174.2|9169.2|9171.8|9166.8|23
1618388700000|2021-04-14 08:25:00|9174.1|9169.1|9173.1|9168.1|9176.5|9171.5|9173|9168|23
1618389000000|2021-04-14 08:30:00|9172.9|9167.9|9170.2|9165.2|9173.2|9168.2|9169.8|9164.8|50
1618389300000|2021-04-14 08:35:00|9170|9165|9168.9|9163.9|9171.2|9166.2|9168.3|9163.3|86
1618389600000|2021-04-14 08:40:00|9169.1|9164.1|9169.3|9164.3|9170.3|9165.3|9168.3|9163.3|52
1618389900000|2021-04-14 08:45:00|9169.4|9164.4|9170.8|9165.8|9171.3|9166.3|9169.1|9164.1|50
1618390200000|2021-04-14 08:50:00|9170.6|9165.6|9170.5|9165.5|9171.3|9166.3|9168.6|9163.6|35
1618390500000|2021-04-14 08:55:00|9170.3|9165.3|9171.7|9166.7|9172.8|9167.8|9170|9165|32
1618390800000|2021-04-14 09:00:00|9171.8|9166.8|9170.7|9165.7|9171.9|9166.9|9169.3|9164.3|14
1618391100000|2021-04-14 09:05:00|9170.8|9165.8|9169.9|9164.9|9171.8|9166.8|9169.8|9164.8|14
1618391400000|2021-04-14 09:10:00|9170|9165|9171.1|9166.1|9171.8|9166.8|9169.5|9164.5|16
1618391700000|2021-04-14 09:15:00|9171|9166|9174.3|9169.3|9174.3|9169.3|9170.8|9165.8|22
1618392000000|2021-04-14 09:20:00|9174.1|9169.1|9172.8|9167.8|9174.3|9169.3|9172.8|9167.8|21
1618392300000|2021-04-14 09:25:00|9173.2|9168.2|9176.8|9171.8|9177.5|9172.5|9173.2|9168.2|53
1618392600000|2021-04-14 09:30:00|9177.1|9172.1|9176.8|9171.8|9177.3|9172.3|9174.8|9169.8|34
1618392900000|2021-04-14 09:35:00|9177.2|9172.2|9180.4|9175.4|9180.8|9175.8|9176.8|9171.8|59
1618393200000|2021-04-14 09:40:00|9180.5|9175.5|9181.3|9176.3|9181.8|9176.8|9180.3|9175.3|49
1618393500000|2021-04-14 09:45:00|9181.4|9176.4|9181.5|9176.5|9182.3|9177.3|9179.8|9174.8|41
1618393800000|2021-04-14 09:50:00|9181.6|9176.6|9180.7|9175.7|9181.8|9176.8|9180.3|9175.3|49
1618394100000|2021-04-14 09:55:00|9180.8|9175.8|9179.8|9174.8|9181.8|9176.8|9179.3|9174.3|27
1618394400000|2021-04-14 10:00:00|9180.2|9175.2|9178.8|9173.8|9180.5|9175.5|9178.3|9173.3|32
1618394700000|2021-04-14 10:05:00|9178.9|9173.9|9180.8|9175.8|9180.8|9175.8|9178.9|9173.9|21
1618395000000|2021-04-14 10:10:00|9181.3|9176.3|9179.8|9174.8|9181.8|9176.8|9179.8|9174.8|40
1618395300000|2021-04-14 10:15:00|9179.9|9174.9|9180.4|9175.4|9180.7|9175.7|9178.8|9173.8|30
1618395600000|2021-04-14 10:20:00|9180.3|9175.3|9179.9|9174.9|9181.3|9176.3|9178.9|9173.9|10
1618395900000|2021-04-14 10:25:00|9179.8|9174.8|9178.9|9173.9|9180|9175|9178.4|9173.4|38
1618396200000|2021-04-14 10:30:00|9179.1|9174.1|9179.8|9174.8|9179.9|9174.9|9179|9174|26
1618396500000|2021-04-14 10:35:00|9179.6|9174.6|9179.8|9174.8|9181.2|9176.2|9179|9174|24
1618396800000|2021-04-14 10:40:00|9179.6|9174.6|9178.5|9173.5|9179.6|9174.6|9177.4|9172.4|40
1618397100000|2021-04-14 10:45:00|9178.7|9173.7|9179.8|9174.8|9179.9|9174.9|9178.3|9173.3|33
1618397400000|2021-04-14 10:50:00|9179.9|9174.9|9180.8|9175.8|9181.4|9176.4|9179.9|9174.9|46
1618397700000|2021-04-14 10:55:00|9181.3|9176.3|9181.8|9176.8|9182|9177|9180.9|9175.9|29
1618398000000|2021-04-14 11:00:00|9182|9177|9182.3|9177.3|9183|9178|9180.4|9175.4|88
1618398300000|2021-04-14 11:05:00|9182.1|9177.1|9181.3|9176.3|9182.8|9177.8|9180.8|9175.8|55
1618398600000|2021-04-14 11:10:00|9181.4|9176.4|9180.8|9175.8|9181.8|9176.8|9180.3|9175.3|26
1618398900000|2021-04-14 11:15:00|9181.1|9176.1|9179.8|9174.8|9181.3|9176.3|9179.1|9174.1|27
1618399200000|2021-04-14 11:20:00|9179.9|9174.9|9181.3|9176.3|9181.5|9176.5|9179.6|9174.6|17
1618399500000|2021-04-14 11:25:00|9181.8|9176.8|9180.6|9175.6|9181.8|9176.8|9180.1|9175.1|31
1618399800000|2021-04-14 11:30:00|9180.8|9175.8|9181.3|9176.3|9183.3|9178.3|9180.3|9175.3|45
1618400100000|2021-04-14 11:35:00|9181.5|9176.5|9180.5|9175.5|9181.7|9176.7|9179.8|9174.8|53
1618400400000|2021-04-14 11:40:00|9180.3|9175.3|9178.8|9173.8|9180.9|9175.9|9178.3|9173.3|24
1618400700000|2021-04-14 11:45:00|9179.2|9174.2|9180.8|9175.8|9181.5|9176.5|9179.2|9174.2|17
1618401000000|2021-04-14 11:50:00|9181.1|9176.1|9180.7|9175.7|9181.3|9176.3|9179.5|9174.5|16
1618401300000|2021-04-14 11:55:00|9180.8|9175.8|9180.3|9175.3|9180.9|9175.9|9179.3|9174.3|28
1618401600000|2021-04-14 12:00:00|9180.1|9175.1|9179.8|9174.8|9181.8|9176.8|9179.8|9174.8|22
1618401900000|2021-04-14 12:05:00|9179.6|9174.6|9179.3|9174.3|9179.8|9174.8|9178.8|9173.8|25
1618402200000|2021-04-14 12:10:00|9178.8|9173.8|9176.8|9171.8|9178.8|9173.8|9176.3|9171.3|69
1618402500000|2021-04-14 12:15:00|9177|9172|9181.6|9176.6|9181.6|9176.6|9177|9172|19
1618402800000|2021-04-14 12:20:00|9181.8|9176.8|9179.3|9174.3|9181.8|9176.8|9178.3|9173.3|43
1618403100000|2021-04-14 12:25:00|9179.1|9174.1|9175.8|9170.8|9179.3|9174.3|9175.8|9170.8|52
1618403400000|2021-04-14 12:30:00|9175.9|9170.9|9176.1|9171.1|9178.3|9173.3|9175.9|9170.9|47
1618403700000|2021-04-14 12:35:00|9175.9|9170.9|9177.3|9172.3|9178|9173|9174.8|9169.8|35
1618404000000|2021-04-14 12:40:00|9177.1|9172.1|9176.3|9171.3|9177.3|9172.3|9175.3|9170.3|17
1618404300000|2021-04-14 12:45:00|9176.1|9171.1|9177.5|9172.5|9178.8|9173.8|9175.8|9170.8|62
1618404600000|2021-04-14 12:50:00|9177.7|9172.7|9177.6|9172.6|9178.8|9173.8|9177.3|9172.3|65
1618404900000|2021-04-14 12:55:00|9177.5|9172.5|9178.7|9173.7|9179.8|9174.8|9177.3|9172.3|53
1618405200000|2021-04-14 13:00:00|9178.8|9173.8|9178.8|9173.8|9181.1|9176.1|9177.8|9172.8|101
1618405500000|2021-04-14 13:05:00|9178.9|9173.9|9177.8|9172.8|9179.3|9174.3|9175.8|9170.8|62
1618405800000|2021-04-14 13:10:00|9177.9|9172.9|9177.3|9172.3|9179.3|9174.3|9177.3|9172.3|176
1618406100000|2021-04-14 13:15:00|9177.4|9172.4|9180.3|9175.3|9181.8|9176.8|9176.8|9171.8|154
1618406400000|2021-04-14 13:20:00|9180.6|9175.6|9177.8|9172.8|9180.9|9175.9|9177.3|9172.3|71
1618406700000|2021-04-14 13:25:00|9177.3|9172.3|9176.4|9171.4|9177.4|9172.4|9175.8|9170.8|44
1618407000000|2021-04-14 13:30:00|9176.7|9171.7|9177.3|9172.3|9179.7|9174.7|9175.7|9170.7|198
1618407300000|2021-04-14 13:35:00|9177.4|9172.4|9173.4|9168.4|9177.7|9172.7|9171.8|9166.8|168
1618407600000|2021-04-14 13:40:00|9173.3|9168.3|9173.3|9168.3|9173.7|9168.7|9171.3|9166.3|122
1618407900000|2021-04-14 13:45:00|9173.8|9168.8|9174.2|9169.2|9176.3|9171.3|9172.6|9167.6|91
1618408200000|2021-04-14 13:50:00|9174.3|9169.3|9177.8|9172.8|9177.8|9172.8|9173.8|9168.8|129
1618408500000|2021-04-14 13:55:00|9177.6|9172.6|9179.8|9174.8|9179.8|9174.8|9177.3|9172.3|117
1618408800000|2021-04-14 14:00:00|9179.6|9174.6|9178.9|9173.9|9181.3|9176.3|9178.3|9173.3|121
1618409100000|2021-04-14 14:05:00|9178.8|9173.8|9179.4|9174.4|9180.5|9175.5|9177.4|9172.4|59
1618409400000|2021-04-14 14:10:00|9179.3|9174.3|9178.3|9173.3|9179.8|9174.8|9177.8|9172.8|91
1618409700000|2021-04-14 14:15:00|9178.8|9173.8|9179.7|9174.7|9180.8|9175.8|9178.2|9173.2|58
1618410000000|2021-04-14 14:20:00|9179.8|9174.8|9180.3|9175.3|9182|9177|9179.3|9174.3|49
1618410300000|2021-04-14 14:25:00|9180.1|9175.1|9180.5|9175.5|9181.3|9176.3|9179.8|9174.8|98
1618410600000|2021-04-14 14:30:00|9180.6|9175.6|9174.1|9169.1|9180.6|9175.6|9173.3|9168.3|66
1618410900000|2021-04-14 14:35:00|9174.3|9169.3|9173.1|9168.1|9175.3|9170.3|9172.3|9167.3|93
1618411200000|2021-04-14 14:40:00|9173.3|9168.3|9172.4|9167.4|9173.8|9168.8|9171.3|9166.3|99
1618411500000|2021-04-14 14:45:00|9172.3|9167.3|9168.2|9163.2|9172.6|9167.6|9167.3|9162.3|193
1618411800000|2021-04-14 14:50:00|9168.3|9163.3|9173.3|9168.3|9173.8|9168.8|9168.3|9163.3|110
1618412100000|2021-04-14 14:55:00|9172.9|9167.9|9173.9|9168.9|9174.2|9169.2|9170.3|9165.3|146
1618412400000|2021-04-14 15:00:00|9174.2|9169.2|9171.3|9166.3|9174.2|9169.2|9171.1|9166.1|136
1618412700000|2021-04-14 15:05:00|9171.2|9166.2|9171.7|9166.7|9172.7|9167.7|9171.2|9166.2|82
1618413000000|2021-04-14 15:10:00|9171.6|9166.6|9168.7|9163.7|9172.7|9167.7|9168.7|9163.7|69
1618413300000|2021-04-14 15:15:00|9168.6|9163.6|9169.9|9164.9|9170.2|9165.2|9167.9|9162.9|127
1618413600000|2021-04-14 15:20:00|9170|9165|9169.7|9164.7|9170.2|9165.2|9168.7|9163.7|40
1618413900000|2021-04-14 15:25:00|9169.4|9164.4|9167.7|9162.7|9170.7|9165.7|9167.7|9162.7|74
1618414200000|2021-04-14 15:30:00|9167.9|9162.9|9167.7|9162.7|9168.2|9163.2|9166.3|9161.3|65
1618414500000|2021-04-14 15:35:00|9167.9|9162.9|9166.2|9161.2|9168.2|9163.2|9165.9|9160.9|59
1618414800000|2021-04-14 15:40:00|9166.3|9161.3|9166.8|9161.8|9167.2|9162.2|9165.2|9160.2|54
1618415100000|2021-04-14 15:45:00|9167.2|9162.2|9166.7|9161.7|9167.2|9162.2|9166.2|9161.2|47
1618415400000|2021-04-14 15:50:00|9166.6|9161.6|9166.2|9161.2|9167.2|9162.2|9165.3|9160.3|56
1618415700000|2021-04-14 15:55:00|9166.1|9161.1|9166.2|9161.2|9167.2|9162.2|9165.7|9160.7|62
1618416000000|2021-04-14 16:00:00|9166.4|9161.4|9166.2|9161.2|9167.9|9162.9|9166.2|9161.2|46
1618416300000|2021-04-14 16:05:00|9166.6|9161.6|9164.8|9159.8|9167.2|9162.2|9164.7|9159.7|150
1618416600000|2021-04-14 16:10:00|9165|9160|9166.2|9161.2|9167.7|9162.7|9164.8|9159.8|87
1618416900000|2021-04-14 16:15:00|9166.7|9161.7|9162.3|9157.3|9166.7|9161.7|9161.8|9156.8|181
1618417200000|2021-04-14 16:20:00|9162.2|9157.2|9161.4|9156.4|9163.2|9158.2|9161.4|9156.4|57
1618417500000|2021-04-14 16:25:00|9160.8|9155.8|9163.7|9158.7|9163.7|9158.7|9160.8|9155.8|104
1618417800000|2021-04-14 16:30:00|9163.8|9158.8|9161.3|9156.3|9164.2|9159.2|9161.3|9156.3|42
1618418100000|2021-04-14 16:35:00|9161.7|9156.7|9160.7|9155.7|9162|9157|9160.7|9155.7|45
1618418400000|2021-04-14 16:40:00|9160.9|9155.9|9160.2|9155.2|9161.2|9156.2|9159.8|9154.8|24
1618418700000|2021-04-14 16:45:00|9159.8|9154.8|9158.7|9153.7|9160.8|9155.8|9158.5|9153.5|62
1618419000000|2021-04-14 16:50:00|9158.6|9153.6|9159.2|9154.2|9160.7|9155.7|9158.6|9153.6|58
1618419300000|2021-04-14 16:55:00|9159.1|9154.1|9160.3|9155.3|9161.2|9156.2|9159.1|9154.1|33
1618419600000|2021-04-14 17:00:00|9160.2|9155.2|9160.7|9155.7|9160.7|9155.7|9159.8|9154.8|83
1618419900000|2021-04-14 17:05:00|9161.2|9156.2|9161.5|9156.5|9161.7|9156.7|9160.7|9155.7|49
1618420200000|2021-04-14 17:10:00|9161.6|9156.6|9162|9157|9162.2|9157.2|9161.1|9156.1|31
1618420500000|2021-04-14 17:15:00|9162.2|9157.2|9163.2|9158.2|9163.7|9158.7|9162.2|9157.2|77
1618420800000|2021-04-14 17:20:00|9163.5|9158.5|9162.4|9157.4|9163.7|9158.7|9161.8|9156.8|34
1618421100000|2021-04-14 17:25:00|9162.5|9157.5|9161.7|9156.7|9163|9158|9161.6|9156.6|40
1618421400000|2021-04-14 17:30:00|9162.2|9157.2|9162.7|9157.7|9162.9|9157.9|9161.3|9156.3|33
1618421700000|2021-04-14 17:35:00|9162.6|9157.6|9162.7|9157.7|9163.2|9158.2|9162.2|9157.2|18
1618422000000|2021-04-14 17:40:00|9162.9|9157.9|9162.7|9157.7|9163.2|9158.2|9162.3|9157.3|8
1618422300000|2021-04-14 17:45:00|9162.3|9157.3|9163.2|9158.2|9163.2|9158.2|9162.2|9157.2|39
1618422600000|2021-04-14 17:50:00|9163|9158|9162.7|9157.7|9163.2|9158.2|9162.3|9157.3|18
1618422900000|2021-04-14 17:55:00|9163|9158|9165.9|9160.9|9166.7|9161.7|9162.7|9157.7|159
1618423200000|2021-04-14 18:00:00|9165.7|9160.7|9167.2|9162.2|9167.6|9162.6|9165.6|9160.6|113
1618423500000|2021-04-14 18:05:00|9167.4|9162.4|9168.6|9163.6|9169.7|9164.7|9167.3|9162.3|163
1618423800000|2021-04-14 18:10:00|9168.7|9163.7|9167.1|9162.1|9168.7|9163.7|9166.5|9161.5|46
1618424100000|2021-04-14 18:15:00|9166.9|9161.9|9166.7|9161.7|9167.2|9162.2|9166.1|9161.1|19
1618424400000|2021-04-14 18:20:00|9166.3|9161.3|9165.3|9160.3|9166.7|9161.7|9165.3|9160.3|18
1618424700000|2021-04-14 18:25:00|9165.5|9160.5|9166.7|9161.7|9167.2|9162.2|9165.5|9160.5|11
1618425000000|2021-04-14 18:30:00|9167.1|9162.1|9167.7|9162.7|9167.7|9162.7|9166.7|9161.7|20
1618425300000|2021-04-14 18:35:00|9168.2|9163.2|9166.8|9161.8|9168.2|9163.2|9166.7|9161.7|20
1618425600000|2021-04-14 18:40:00|9166.7|9161.7|9167.2|9162.2|9167.5|9162.5|9165.8|9160.8|11
1618425900000|2021-04-14 18:45:00|9167.1|9162.1|9168.2|9163.2|9168.5|9163.5|9166.8|9161.8|32
1618426200000|2021-04-14 18:50:00|9168.4|9163.4|9168.2|9163.2|9169.2|9164.2|9167.8|9162.8|65
1618426500000|2021-04-14 18:55:00|9168.4|9163.4|9169.9|9164.9|9170.3|9165.3|9167.8|9162.8|168
1618426800000|2021-04-14 19:00:00|9169.8|9164.8|9170|9165|9170.7|9165.7|9169.2|9164.2|143
1618427100000|2021-04-14 19:05:00|9170.1|9165.1|9169.7|9164.7|9170.7|9165.7|9168.7|9163.7|82
1618427400000|2021-04-14 19:10:00|9169.6|9164.6|9168.9|9163.9|9170.7|9165.7|9168.9|9163.9|22
1618427700000|2021-04-14 19:15:00|9168.8|9163.8|9169.4|9164.4|9169.7|9164.7|9168.7|9163.7|12
1618428000000|2021-04-14 19:20:00|9169.3|9164.3|9168.2|9163.2|9169.7|9164.7|9168|9163|23
1618428300000|2021-04-14 19:25:00|9168.4|9163.4|9167.7|9162.7|9168.5|9163.5|9167.7|9162.7|23
1618428600000|2021-04-14 19:30:00|9168.2|9163.2|9168|9163|9169.2|9164.2|9167.7|9162.7|26
1618428900000|2021-04-14 19:35:00|9168.2|9163.2|9169.1|9164.1|9169.7|9164.7|9168.2|9163.2|8
1618429200000|2021-04-14 19:40:00|9169|9164|9166.6|9161.6|9169.2|9164.2|9166.6|9161.6|36
1618429500000|2021-04-14 19:45:00|9166.3|9161.3|9167.1|9162.1|9167.2|9162.2|9165.7|9160.7|47
1618429800000|2021-04-14 19:50:00|9167|9162|9167.2|9162.2|9168.5|9163.5|9166.2|9161.2|24
1618430100000|2021-04-14 19:55:00|9167.1|9162.1|9164.7|9159.7|9167.7|9162.7|9164.7|9159.7|85
1618430400000|2021-04-14 20:00:00|9164.9|9159.9|9165.2|9160.2|9165.7|9160.7|9164.2|9159.2|32
1618430700000|2021-04-14 20:05:00|9165.6|9160.6|9165.2|9160.2|9165.7|9160.7|9164.7|9159.7|27
1618431000000|2021-04-14 20:10:00|9165.4|9160.4|9165|9160|9165.9|9160.9|9164.8|9159.8|9
1618431300000|2021-04-14 20:15:00|9165.2|9160.2|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|23
1618431600000|2021-04-14 20:20:00|9166.2|9161.2|9167.6|9162.6|9167.7|9162.7|9166.2|9161.2|8
1618431900000|2021-04-14 20:25:00|9167.5|9162.5|9166|9161|9167.7|9162.7|9165.5|9160.5|2
1618432200000|2021-04-14 20:30:00|9165.8|9160.8|9165.7|9160.7|9166.2|9161.2|9165.7|9160.7|1
1618432500000|2021-04-14 20:35:00|9166|9161|9165.7|9160.7|9166.2|9161.2|9165.7|9160.7|2
1618432800000|2021-04-14 20:40:00|9165.6|9160.6|9165.7|9160.7|9165.7|9160.7|9165.2|9160.2|4
1618433100000|2021-04-14 20:45:00|9165.2|9160.2|9165.2|9160.2|9165.7|9160.7|9164.7|9159.7|13
1618433400000|2021-04-14 20:50:00|9165.6|9160.6|9165.9|9160.9|9166.2|9161.2|9165.2|9160.2|11
1618433700000|2021-04-14 20:55:00|9165.7|9160.7|9166.3|9159.3|9167.6|9162.6|9165.2|9159.2|44
1618444800000|2021-04-15 00:00:00|9164.8|9159.8|9163.4|9158.4|9165.2|9160.2|9162.3|9157.3|30
1618445100000|2021-04-15 00:05:00|9163.2|9158.2|9162.2|9157.2|9163.7|9158.7|9162.2|9157.2|26
1618445400000|2021-04-15 00:10:00|9162.1|9157.1|9162.1|9157.1|9162.7|9157.7|9161.8|9156.8|25
1618445700000|2021-04-15 00:15:00|9161.9|9156.9|9162.2|9157.2|9162.2|9157.2|9161.2|9156.2|11
1618446000000|2021-04-15 00:20:00|9162|9157|9162.7|9157.7|9163.2|9158.2|9162|9157|12
1618446300000|2021-04-15 00:25:00|9162.6|9157.6|9162.3|9157.3|9162.7|9157.7|9161.8|9156.8|3
1618446600000|2021-04-15 00:30:00|9162.5|9157.5|9162.2|9157.2|9162.7|9157.7|9161.8|9156.8|13
1618446900000|2021-04-15 00:35:00|9162.1|9157.1|9161.3|9156.3|9162.2|9157.2|9161.3|9156.3|9
1618447200000|2021-04-15 00:40:00|9160.8|9155.8|9160.9|9155.9|9161.5|9156.5|9159.8|9154.8|49
1618447500000|2021-04-15 00:45:00|9160.8|9155.8|9161.4|9156.4|9161.7|9156.7|9160.6|9155.6|26
1618447800000|2021-04-15 00:50:00|9161.2|9156.2|9159.6|9154.6|9161.7|9156.7|9159.6|9154.6|47
1618448100000|2021-04-15 00:55:00|9160|9155|9160.3|9155.3|9160.7|9155.7|9159.2|9154.2|23
1618448400000|2021-04-15 01:00:00|9160.7|9155.7|9157.7|9152.7|9160.7|9155.7|9157.7|9152.7|27
1618448700000|2021-04-15 01:05:00|9157.5|9152.5|9159.3|9154.3|9159.9|9154.9|9157.5|9152.5|33
1618449000000|2021-04-15 01:10:00|9159.2|9154.2|9159.8|9154.8|9161.2|9156.2|9159.2|9154.2|12
1618449300000|2021-04-15 01:15:00|9159.7|9154.7|9158.8|9153.8|9160.2|9155.2|9158.7|9153.7|14
1618449600000|2021-04-15 01:20:00|9159.1|9154.1|9161.4|9156.4|9161.7|9156.7|9158.8|9153.8|31
1618449900000|2021-04-15 01:25:00|9161.3|9156.3|9161.2|9156.2|9162.7|9157.7|9160.8|9155.8|21
1618450200000|2021-04-15 01:30:00|9161.1|9156.1|9161.7|9156.7|9162.2|9157.2|9160.3|9155.3|84
1618450500000|2021-04-15 01:35:00|9161.6|9156.6|9165.9|9160.9|9166.2|9161.2|9161.1|9156.1|71
1618450800000|2021-04-15 01:40:00|9165.8|9160.8|9168.7|9163.7|9168.9|9163.9|9165.8|9160.8|333
1618451100000|2021-04-15 01:45:00|9168.5|9163.5|9168.7|9163.7|9171.2|9166.2|9168.4|9163.4|260
1618451400000|2021-04-15 01:50:00|9168.9|9163.9|9169.7|9164.7|9170.7|9165.7|9168.7|9163.7|49
1618451700000|2021-04-15 01:55:00|9169.9|9164.9|9169.7|9164.7|9170.7|9165.7|9169.2|9164.2|13
1618452000000|2021-04-15 02:00:00|9170.1|9165.1|9168.7|9163.7|9170.7|9165.7|9168.3|9163.3|102
1618452300000|2021-04-15 02:05:00|9168.9|9163.9|9168.7|9163.7|9169.7|9164.7|9168.5|9163.5|41
1618452600000|2021-04-15 02:10:00|9168.9|9163.9|9168.2|9163.2|9169.7|9164.7|9168.2|9163.2|64
1618452900000|2021-04-15 02:15:00|9168|9163|9169.5|9164.5|9169.7|9164.7|9167.7|9162.7|56
1618453200000|2021-04-15 02:20:00|9169.7|9164.7|9168.2|9163.2|9169.7|9164.7|9168.2|9163.2|8
1618453500000|2021-04-15 02:25:00|9168.4|9163.4|9169.2|9164.2|9170.2|9165.2|9168.2|9163.2|18
1618453800000|2021-04-15 02:30:00|9169.7|9164.7|9167.5|9162.5|9169.7|9164.7|9167.5|9162.5|27
1618454100000|2021-04-15 02:35:00|9167.7|9162.7|9167.7|9162.7|9168.4|9163.4|9167.2|9162.2|12
1618454400000|2021-04-15 02:40:00|9167.9|9162.9|9168.5|9163.5|9168.7|9163.7|9167.9|9162.9|12
1618454700000|2021-04-15 02:45:00|9168.7|9163.7|9167.7|9162.7|9168.7|9163.7|9167.7|9162.7|8
1618455000000|2021-04-15 02:50:00|9167.6|9162.6|9167.7|9162.7|9168|9163|9167.2|9162.2|19
1618455300000|2021-04-15 02:55:00|9167.6|9162.6|9170|9165|9170.2|9165.2|9167.2|9162.2|33
1618455600000|2021-04-15 03:00:00|9169.8|9164.8|9169.2|9164.2|9170.2|9165.2|9169.1|9164.1|19
1618455900000|2021-04-15 03:05:00|9169.1|9164.1|9168.7|9163.7|9169.2|9164.2|9168.6|9163.6|13
1618456200000|2021-04-15 03:10:00|9168.9|9163.9|9168.8|9163.8|9169.7|9164.7|9168.8|9163.8|20
1618456500000|2021-04-15 03:15:00|9169.1|9164.1|9168.3|9163.3|9170.2|9165.2|9168.3|9163.3|11
1618456800000|2021-04-15 03:20:00|9168.5|9163.5|9168.2|9163.2|9168.6|9163.6|9168.1|9163.1|11
1618457100000|2021-04-15 03:25:00|9168.1|9163.1|9168.5|9163.5|9168.7|9163.7|9167.8|9162.8|7
1618457400000|2021-04-15 03:30:00|9168.2|9163.2|9169.2|9164.2|9169.2|9164.2|9168.1|9163.1|11
1618457700000|2021-04-15 03:35:00|9169.1|9164.1|9169.2|9164.2|9170.2|9165.2|9169.1|9164.1|19
1618458000000|2021-04-15 03:40:00|9169.4|9164.4|9169.7|9164.7|9169.7|9164.7|9169.1|9164.1|25
1618458300000|2021-04-15 03:45:00|9170.2|9165.2|9169.7|9164.7|9170.2|9165.2|9169.2|9164.2|16
1618458600000|2021-04-15 03:50:00|9169.6|9164.6|9169|9164|9170|9165|9168.7|9163.7|14
1618458900000|2021-04-15 03:55:00|9168.8|9163.8|9168.8|9163.8|9169.2|9164.2|9168.7|9163.7|8
1618459200000|2021-04-15 04:00:00|9169.2|9164.2|9169.2|9164.2|9169.7|9164.7|9168.8|9163.8|14
1618459500000|2021-04-15 04:05:00|9169.4|9164.4|9169.7|9164.7|9169.7|9164.7|9169.2|9164.2|7
1618459800000|2021-04-15 04:10:00|9169.3|9164.3|9169.3|9164.3|9169.7|9164.7|9168.8|9163.8|11
1618460100000|2021-04-15 04:15:00|9169.6|9164.6|9168.7|9163.7|9169.6|9164.6|9168.6|9163.6|7
1618460400000|2021-04-15 04:20:00|9168.9|9163.9|9168.8|9163.8|9169.2|9164.2|9168.8|9163.8|8
1618460700000|2021-04-15 04:25:00|9169|9164|9168.2|9163.2|9169.1|9164.1|9168.1|9163.1|26
1618461000000|2021-04-15 04:30:00|9168.5|9163.5|9168.6|9163.6|9168.7|9163.7|9168.1|9163.1|8
1618461300000|2021-04-15 04:35:00|9168.7|9163.7|9169.5|9164.5|9169.7|9164.7|9168.5|9163.5|10
1618461600000|2021-04-15 04:40:00|9169.6|9164.6|9169.7|9164.7|9169.7|9164.7|9169.2|9164.2|14
1618461900000|2021-04-15 04:45:00|9169.4|9164.4|9171.2|9166.2|9171.2|9166.2|9169.3|9164.3|25
1618462200000|2021-04-15 04:50:00|9171.1|9166.1|9170.7|9165.7|9171.2|9166.2|9170.3|9165.3|25
1618462500000|2021-04-15 04:55:00|9170.9|9165.9|9171.3|9166.3|9171.3|9166.3|9170.9|9165.9|12
1618462800000|2021-04-15 05:00:00|9171.2|9166.2|9170.7|9165.7|9171.5|9166.5|9170.2|9165.2|22
1618463100000|2021-04-15 05:05:00|9170.6|9165.6|9168.3|9163.3|9170.7|9165.7|9168.3|9163.3|177
1618463400000|2021-04-15 05:10:00|9168.2|9163.2|9169.2|9164.2|9169.5|9164.5|9167.9|9162.9|171
1618463700000|2021-04-15 05:15:00|9168.8|9163.8|9169.5|9164.5|9169.7|9164.7|9168.3|9163.3|21
1618464000000|2021-04-15 05:20:00|9169.7|9164.7|9170.6|9165.6|9171|9166|9169.7|9164.7|16
1618464300000|2021-04-15 05:25:00|9170.4|9165.4|9169.6|9164.6|9170.5|9165.5|9169.2|9164.2|9
1618464600000|2021-04-15 05:30:00|9169.7|9164.7|9169.7|9164.7|9170.2|9165.2|9169.4|9164.4|19
1618464900000|2021-04-15 05:35:00|9169.3|9164.3|9169.2|9164.2|9169.7|9164.7|9168.7|9163.7|15
1618465200000|2021-04-15 05:40:00|9169.1|9164.1|9169.2|9164.2|9169.7|9164.7|9168.7|9163.7|7
1618465500000|2021-04-15 05:45:00|9169.1|9164.1|9167.6|9162.6|9169.2|9164.2|9167.3|9162.3|20
1618465800000|2021-04-15 05:50:00|9167.3|9162.3|9167.2|9162.2|9167.6|9162.6|9166.6|9161.6|11
1618466100000|2021-04-15 05:55:00|9167.4|9162.4|9169.2|9164.2|9169.5|9164.5|9167.2|9162.2|21
1618466400000|2021-04-15 06:00:00|9169.6|9164.6|9168.7|9163.7|9170.5|9165.5|9167.7|9162.7|70
1618466700000|2021-04-15 06:05:00|9168.2|9163.2|9167.2|9162.2|9169.2|9164.2|9167.1|9162.1|43
1618467000000|2021-04-15 06:10:00|9167.1|9162.1|9167.2|9162.2|9167.7|9162.7|9165.7|9160.7|23
1618467300000|2021-04-15 06:15:00|9167.1|9162.1|9166.3|9161.3|9168.2|9163.2|9166.3|9161.3|15
1618467600000|2021-04-15 06:20:00|9166.7|9161.7|9168.7|9163.7|9168.7|9163.7|9165.3|9160.3|43
1618467900000|2021-04-15 06:25:00|9168.5|9163.5|9168.9|9163.9|9169|9164|9166.7|9161.7|28
1618468200000|2021-04-15 06:30:00|9169|9164|9168.7|9163.7|9169.7|9164.7|9168.2|9163.2|24
1618468500000|2021-04-15 06:35:00|9168.9|9163.9|9168.7|9163.7|9169.2|9164.2|9167.1|9162.1|43
1618468800000|2021-04-15 06:40:00|9168.6|9163.6|9165.9|9160.9|9169.2|9164.2|9165.8|9160.8|20
1618469100000|2021-04-15 06:45:00|9166|9161|9164.8|9159.8|9166.2|9161.2|9163.8|9158.8|63
1618469400000|2021-04-15 06:50:00|9164.7|9159.7|9167.4|9162.4|9167.8|9162.8|9164.7|9159.7|43
1618469700000|2021-04-15 06:55:00|9167.2|9162.2|9167.5|9162.5|9168.2|9163.2|9165.8|9160.8|41
1618470000000|2021-04-15 07:00:00|9167.6|9162.6|9164.1|9159.1|9167.6|9162.6|9162.2|9157.2|128
1618470300000|2021-04-15 07:05:00|9163.9|9158.9|9162.3|9157.3|9163.9|9158.9|9161.7|9156.7|37
1618470600000|2021-04-15 07:10:00|9162.2|9157.2|9160.8|9155.8|9162.7|9157.7|9160.8|9155.8|41
1618470900000|2021-04-15 07:15:00|9160.7|9155.7|9159.2|9154.2|9161.5|9156.5|9158.8|9153.8|111
1618471200000|2021-04-15 07:20:00|9159.1|9154.1|9158.1|9153.1|9159.9|9154.9|9157.9|9152.9|35
1618471500000|2021-04-15 07:25:00|9158.2|9153.2|9157.7|9152.7|9158.2|9153.2|9154.7|9149.7|167
1618471800000|2021-04-15 07:30:00|9157.5|9152.5|9158.7|9153.7|9159.7|9154.7|9156.8|9151.8|60
1618472100000|2021-04-15 07:35:00|9158.6|9153.6|9160.3|9155.3|9160.7|9155.7|9158.2|9153.2|35
1618472400000|2021-04-15 07:40:00|9160.2|9155.2|9161.1|9156.1|9161.7|9156.7|9159.3|9154.3|44
1618472700000|2021-04-15 07:45:00|9160.9|9155.9|9159.2|9154.2|9161|9156|9158.2|9153.2|28
1618473000000|2021-04-15 07:50:00|9159.1|9154.1|9161.8|9156.8|9162.4|9157.4|9158.2|9153.2|37
1618473300000|2021-04-15 07:55:00|9161.9|9156.9|9160.6|9155.6|9162.4|9157.4|9159.3|9154.3|49
1618473600000|2021-04-15 08:00:00|9160.7|9155.7|9163.3|9158.3|9163.7|9158.7|9160.6|9155.6|57
1618473900000|2021-04-15 08:05:00|9163.2|9158.2|9162.7|9157.7|9163.7|9158.7|9162.3|9157.3|26
1618474200000|2021-04-15 08:10:00|9162.4|9157.4|9163.2|9158.2|9163.7|9158.7|9161.7|9156.7|69
1618474500000|2021-04-15 08:15:00|9163.1|9158.1|9163.7|9158.7|9164.2|9159.2|9162.7|9157.7|44
1618474800000|2021-04-15 08:20:00|9163.3|9158.3|9165.1|9160.1|9165.7|9160.7|9163.1|9158.1|34
1618475100000|2021-04-15 08:25:00|9164.9|9159.9|9163.8|9158.8|9165.2|9160.2|9163|9158|38
1618475400000|2021-04-15 08:30:00|9163.7|9158.7|9163.8|9158.8|9165.7|9160.7|9163.3|9158.3|74
1618475700000|2021-04-15 08:35:00|9164.1|9159.1|9161.5|9156.5|9164.2|9159.2|9161.5|9156.5|36
1618476000000|2021-04-15 08:40:00|9161.6|9156.6|9158.1|9153.1|9162.2|9157.2|9157.3|9152.3|73
1618476300000|2021-04-15 08:45:00|9157.9|9152.9|9158.7|9153.7|9160.2|9155.2|9156.7|9151.7|63
1618476600000|2021-04-15 08:50:00|9158.6|9153.6|9159.2|9154.2|9159.5|9154.5|9157.7|9152.7|153
1618476900000|2021-04-15 08:55:00|9159.1|9154.1|9161.2|9156.2|9161.2|9156.2|9158.7|9153.7|122
1618477200000|2021-04-15 09:00:00|9161.4|9156.4|9159.2|9154.2|9161.4|9156.4|9158.3|9153.3|47
1618477500000|2021-04-15 09:05:00|9159.1|9154.1|9160.2|9155.2|9161.2|9156.2|9158.7|9153.7|35
1618477800000|2021-04-15 09:10:00|9160.1|9155.1|9158.2|9153.2|9161.2|9156.2|9157.7|9152.7|29
1618478100000|2021-04-15 09:15:00|9158.1|9153.1|9154.7|9149.7|9158.2|9153.2|9154.7|9149.7|80
1618478400000|2021-04-15 09:20:00|9154.2|9149.2|9153.2|9148.2|9154.7|9149.7|9151.2|9146.2|502
1618478700000|2021-04-15 09:25:00|9152.8|9147.8|9155.7|9150.7|9155.7|9150.7|9152.3|9147.3|57
1618479000000|2021-04-15 09:30:00|9156.1|9151.1|9157.2|9152.2|9157.2|9152.2|9154.6|9149.6|36
1618479300000|2021-04-15 09:35:00|9157.1|9152.1|9158.1|9153.1|9158.7|9153.7|9157.1|9152.1|52
1618479600000|2021-04-15 09:40:00|9157.9|9152.9|9158.6|9153.6|9158.7|9153.7|9157.8|9152.8|26
1618479900000|2021-04-15 09:45:00|9158.4|9153.4|9159.2|9154.2|9160|9155|9157.8|9152.8|17
1618480200000|2021-04-15 09:50:00|9159.1|9154.1|9160.7|9155.7|9160.7|9155.7|9158.3|9153.3|28
1618480500000|2021-04-15 09:55:00|9160.6|9155.6|9160.9|9155.9|9161.2|9156.2|9159.2|9154.2|49
1618480800000|2021-04-15 10:00:00|9160.8|9155.8|9162.3|9157.3|9162.9|9157.9|9160.7|9155.7|21
1618481100000|2021-04-15 10:05:00|9162.4|9157.4|9163.2|9158.2|9163.2|9158.2|9161.8|9156.8|22
1618481400000|2021-04-15 10:10:00|9163.1|9158.1|9163.3|9158.3|9164.7|9159.7|9162.7|9157.7|122
1618481700000|2021-04-15 10:15:00|9163.2|9158.2|9164.8|9159.8|9165.2|9160.2|9162.8|9157.8|33
1618482000000|2021-04-15 10:20:00|9165.1|9160.1|9164.8|9159.8|9166.7|9161.7|9164.8|9159.8|37
1618482300000|2021-04-15 10:25:00|9164.7|9159.7|9165.8|9160.8|9166.1|9161.1|9164.4|9159.4|38
1618482600000|2021-04-15 10:30:00|9165.7|9160.7|9169.2|9164.2|9169.2|9164.2|9165.3|9160.3|101
1618482900000|2021-04-15 10:35:00|9169.1|9164.1|9169.2|9164.2|9170.9|9165.9|9168.9|9163.9|63
1618483200000|2021-04-15 10:40:00|9168.7|9163.7|9168.9|9163.9|9169.6|9164.6|9168.1|9163.1|36
1618483500000|2021-04-15 10:45:00|9169.1|9164.1|9168.2|9163.2|9169.8|9164.8|9168.2|9163.2|14
1618483800000|2021-04-15 10:50:00|9168.1|9163.1|9168.2|9163.2|9168.7|9163.7|9167.7|9162.7|27
1618484100000|2021-04-15 10:55:00|9168.4|9163.4|9172.6|9167.6|9172.7|9167.7|9168.2|9163.2|68
1618484400000|2021-04-15 11:00:00|9172.7|9167.7|9170.7|9165.7|9172.7|9167.7|9170.1|9165.1|66
1618484700000|2021-04-15 11:05:00|9171|9166|9169.6|9164.6|9171.2|9166.2|9169.2|9164.2|42
1618485000000|2021-04-15 11:10:00|9169.7|9164.7|9170.2|9165.2|9171.4|9166.4|9169.2|9164.2|24
1618485300000|2021-04-15 11:15:00|9169.7|9164.7|9169.4|9164.4|9170.7|9165.7|9169.1|9164.1|29
1618485600000|2021-04-15 11:20:00|9169.2|9164.2|9170.3|9165.3|9170.7|9165.7|9169.2|9164.2|14
1618485900000|2021-04-15 11:25:00|9170.2|9165.2|9169.7|9164.7|9170.9|9165.9|9169.2|9164.2|13
1618486200000|2021-04-15 11:30:00|9170.2|9165.2|9170.2|9165.2|9170.2|9165.2|9169.2|9164.2|23
1618486500000|2021-04-15 11:35:00|9169.7|9164.7|9170.2|9165.2|9170.6|9165.6|9169.4|9164.4|19
1618486800000|2021-04-15 11:40:00|9170.6|9165.6|9168.2|9163.2|9171.7|9166.7|9168.2|9163.2|66
1618487100000|2021-04-15 11:45:00|9168.4|9163.4|9168.2|9163.2|9169.7|9164.7|9167.8|9162.8|20
1618487400000|2021-04-15 11:50:00|9168.1|9163.1|9168.7|9163.7|9169.7|9164.7|9167.7|9162.7|33
1618487700000|2021-04-15 11:55:00|9168.4|9163.4|9167.8|9162.8|9168.6|9163.6|9167.2|9162.2|42
1618488000000|2021-04-15 12:00:00|9167.7|9162.7|9167.7|9162.7|9168.2|9163.2|9165.7|9160.7|38
1618488300000|2021-04-15 12:05:00|9167.6|9162.6|9165.7|9160.7|9167.6|9162.6|9164.7|9159.7|59
1618488600000|2021-04-15 12:10:00|9165.6|9160.6|9164.8|9159.8|9165.7|9160.7|9164.2|9159.2|21
1618488900000|2021-04-15 12:15:00|9164.7|9159.7|9164.6|9159.6|9164.7|9159.7|9163.5|9158.5|34
1618489200000|2021-04-15 12:20:00|9164.7|9159.7|9166.3|9161.3|9167.2|9162.2|9163.7|9158.7|83
1618489500000|2021-04-15 12:25:00|9166.2|9161.2|9168.5|9163.5|9168.5|9163.5|9166.2|9161.2|52
1618489800000|2021-04-15 12:30:00|9168.3|9163.3|9162.2|9157.2|9171.6|9166.6|9158.7|9153.7|296
1618490100000|2021-04-15 12:35:00|9162.1|9157.1|9165.3|9160.3|9166.6|9161.6|9161.2|9156.2|112
1618490400000|2021-04-15 12:40:00|9165.2|9160.2|9164.2|9159.2|9167.1|9162.1|9164.1|9159.1|106
1618490700000|2021-04-15 12:45:00|9164.3|9159.3|9163.7|9158.7|9164.7|9159.7|9160.7|9155.7|148
1618491000000|2021-04-15 12:50:00|9163.9|9158.9|9164.2|9159.2|9168.2|9163.2|9163.6|9158.6|139
1618491300000|2021-04-15 12:55:00|9164.4|9159.4|9173.5|9168.5|9174.2|9169.2|9164.4|9159.4|326
1618491600000|2021-04-15 13:00:00|9173.6|9168.6|9172.8|9167.8|9174.6|9169.6|9170.4|9165.4|294
1618491900000|2021-04-15 13:05:00|9172.7|9167.7|9170.6|9165.6|9174.6|9169.6|9170.6|9165.6|107
1618492200000|2021-04-15 13:10:00|9170.5|9165.5|9170.1|9165.1|9171|9166|9168.7|9163.7|62
1618492500000|2021-04-15 13:15:00|9170.2|9165.2|9168.2|9163.2|9170.5|9165.5|9165.8|9160.8|112
1618492800000|2021-04-15 13:20:00|9168.1|9163.1|9168.7|9163.7|9170.2|9165.2|9167.2|9162.2|58
1618493100000|2021-04-15 13:25:00|9168.6|9163.6|9164.9|9159.9|9168.7|9163.7|9164.6|9159.6|75
1618493400000|2021-04-15 13:30:00|9165|9160|9163.1|9158.1|9165.2|9160.2|9161.6|9156.6|243
1618493700000|2021-04-15 13:35:00|9163.2|9158.2|9167.2|9162.2|9168.2|9163.2|9161.9|9156.9|104
1618494000000|2021-04-15 13:40:00|9167.1|9162.1|9166.2|9161.2|9167.2|9162.2|9163.6|9158.6|113
1618494300000|2021-04-15 13:45:00|9166.1|9161.1|9165.8|9160.8|9167.2|9162.2|9165.2|9160.2|78
1618494600000|2021-04-15 13:50:00|9165.7|9160.7|9160.8|9155.8|9165.7|9160.7|9159.2|9154.2|180
1618494900000|2021-04-15 13:55:00|9160.7|9155.7|9163.3|9158.3|9165.2|9160.2|9160.7|9155.7|58
1618495200000|2021-04-15 14:00:00|9163.2|9158.2|9159.3|9154.3|9165.2|9160.2|9159.3|9154.3|104
1618495500000|2021-04-15 14:05:00|9159.2|9154.2|9162.6|9157.6|9163.5|9158.5|9158.7|9153.7|260
1618495800000|2021-04-15 14:10:00|9162.4|9157.4|9157.2|9152.2|9163.1|9158.1|9156.9|9151.9|165
1618496100000|2021-04-15 14:15:00|9157.4|9152.4|9161.5|9156.5|9162.7|9157.7|9157.1|9152.1|197
1618496400000|2021-04-15 14:20:00|9161.6|9156.6|9162.2|9157.2|9163.2|9158.2|9159.9|9154.9|148
1618496700000|2021-04-15 14:25:00|9162.1|9157.1|9160.1|9155.1|9162.2|9157.2|9159.1|9154.1|17
1618497000000|2021-04-15 14:30:00|9160.2|9155.2|9163.1|9158.1|9163.4|9158.4|9159.8|9154.8|51
1618497300000|2021-04-15 14:35:00|9162.9|9157.9|9162.7|9157.7|9165.7|9160.7|9162.1|9157.1|53
1618497600000|2021-04-15 14:40:00|9162.6|9157.6|9160.9|9155.9|9163.2|9158.2|9160.8|9155.8|64
1618497900000|2021-04-15 14:45:00|9160.8|9155.8|9163.8|9158.8|9165.7|9160.7|9160.8|9155.8|65
1618498200000|2021-04-15 14:50:00|9164|9159|9165.7|9160.7|9170.2|9165.2|9161.8|9156.8|122
1618498500000|2021-04-15 14:55:00|9165.9|9160.9|9165.5|9160.5|9169.2|9164.2|9165.3|9160.3|147
1618498800000|2021-04-15 15:00:00|9165.7|9160.7|9163.9|9158.9|9166.7|9161.7|9162.3|9157.3|119
1618499100000|2021-04-15 15:05:00|9164|9159|9164.2|9159.2|9165.2|9160.2|9162.7|9157.7|80
1618499400000|2021-04-15 15:10:00|9164.3|9159.3|9165.2|9160.2|9165.2|9160.2|9162.9|9157.9|69
1618499700000|2021-04-15 15:15:00|9165.1|9160.1|9168.2|9163.2|9169.2|9164.2|9164.3|9159.3|124
1618500000000|2021-04-15 15:20:00|9168.1|9163.1|9169.7|9164.7|9170.7|9165.7|9167.8|9162.8|46
1618500300000|2021-04-15 15:25:00|9169.6|9164.6|9172.9|9167.9|9173.7|9168.7|9169.3|9164.3|114
1618500600000|2021-04-15 15:30:00|9172.7|9167.7|9173.8|9168.8|9175.2|9170.2|9172.3|9167.3|167
1618500900000|2021-04-15 15:35:00|9173.7|9168.7|9173.7|9168.7|9176.2|9171.2|9173.6|9168.6|301
1618501200000|2021-04-15 15:40:00|9173.6|9168.6|9173.2|9168.2|9175.1|9170.1|9172.8|9167.8|116
1618501500000|2021-04-15 15:45:00|9173.1|9168.1|9173|9168|9175.1|9170.1|9172.2|9167.2|72
1618501800000|2021-04-15 15:50:00|9172.8|9167.8|9170.2|9165.2|9173.7|9168.7|9170.1|9165.1|67
1618502100000|2021-04-15 15:55:00|9170.1|9165.1|9172.6|9167.6|9172.7|9167.7|9168.8|9163.8|70
1618502400000|2021-04-15 16:00:00|9172.5|9167.5|9170.8|9165.8|9172.7|9167.7|9170.2|9165.2|33
1618502700000|2021-04-15 16:05:00|9170.7|9165.7|9170.9|9165.9|9171.1|9166.1|9169.6|9164.6|386
1618503000000|2021-04-15 16:10:00|9170.7|9165.7|9171.1|9166.1|9171.1|9166.1|9169.6|9164.6|85
1618503300000|2021-04-15 16:15:00|9171|9166|9170.2|9165.2|9171|9166|9169.3|9164.3|60
1618503600000|2021-04-15 16:20:00|9170.4|9165.4|9170.2|9165.2|9171.2|9166.2|9170.2|9165.2|37
1618503900000|2021-04-15 16:25:00|9170.4|9165.4|9169.7|9164.7|9170.7|9165.7|9169.3|9164.3|20
1618504200000|2021-04-15 16:30:00|9169.6|9164.6|9168.2|9163.2|9169.7|9164.7|9167.2|9162.2|136
1618504500000|2021-04-15 16:35:00|9168.5|9163.5|9166.1|9161.1|9168.7|9163.7|9166.1|9161.1|33
1618504800000|2021-04-15 16:40:00|9165.9|9160.9|9165.3|9160.3|9166.6|9161.6|9165.3|9160.3|85
1618505100000|2021-04-15 16:45:00|9165.6|9160.6|9166.7|9161.7|9166.7|9161.7|9165.3|9160.3|69
1618505400000|2021-04-15 16:50:00|9166.5|9161.5|9168|9163|9168.2|9163.2|9166.2|9161.2|28
1618505700000|2021-04-15 16:55:00|9167.6|9162.6|9166.5|9161.5|9168.1|9163.1|9166.3|9161.3|35
1618506000000|2021-04-15 17:00:00|9166.4|9161.4|9168.1|9163.1|9169.6|9164.6|9166.4|9161.4|54
1618506300000|2021-04-15 17:05:00|9168.3|9163.3|9171.2|9166.2|9171.2|9166.2|9168.1|9163.1|34
1618506600000|2021-04-15 17:10:00|9171.4|9166.4|9176.5|9171.5|9176.6|9171.6|9171.2|9166.2|314
1618506900000|2021-04-15 17:15:00|9176.4|9171.4|9175.4|9170.4|9176.6|9171.6|9175.2|9170.2|39
1618507200000|2021-04-15 17:20:00|9175.6|9170.6|9175.6|9170.6|9176.1|9171.1|9174.7|9169.7|24
1618507500000|2021-04-15 17:25:00|9175.5|9170.5|9173.6|9168.6|9175.6|9170.6|9172.7|9167.7|76
1618507800000|2021-04-15 17:30:00|9173.7|9168.7|9172.2|9167.2|9173.7|9168.7|9172.2|9167.2|21
1618508100000|2021-04-15 17:35:00|9172.4|9167.4|9172.2|9167.2|9172.6|9167.6|9171.7|9166.7|17
1618508400000|2021-04-15 17:40:00|9172.5|9167.5|9171.7|9166.7|9172.6|9167.6|9171.7|9166.7|9
1618508700000|2021-04-15 17:45:00|9171.2|9166.2|9171.2|9166.2|9172.1|9167.1|9171.2|9166.2|76
1618509000000|2021-04-15 17:50:00|9171.1|9166.1|9169.9|9164.9|9171.1|9166.1|9169.6|9164.6|35
1618509300000|2021-04-15 17:55:00|9170.1|9165.1|9168.7|9163.7|9170.1|9165.1|9167.7|9162.7|23
1618509600000|2021-04-15 18:00:00|9168.5|9163.5|9167.7|9162.7|9169.2|9164.2|9167.7|9162.7|19
1618509900000|2021-04-15 18:05:00|9167.6|9162.6|9166.5|9161.5|9167.6|9162.6|9166.2|9161.2|143
1618510200000|2021-04-15 18:10:00|9166.3|9161.3|9165.3|9160.3|9166.9|9161.9|9165.2|9160.2|164
1618510500000|2021-04-15 18:15:00|9165.2|9160.2|9164.2|9159.2|9165.2|9160.2|9163.8|9158.8|44
1618510800000|2021-04-15 18:20:00|9164.1|9159.1|9164.2|9159.2|9164.7|9159.7|9163.7|9158.7|219
1618511100000|2021-04-15 18:25:00|9164.5|9159.5|9163|9158|9164.7|9159.7|9162.7|9157.7|47
1618511400000|2021-04-15 18:30:00|9163.1|9158.1|9163.1|9158.1|9164.2|9159.2|9162.7|9157.7|36
1618511700000|2021-04-15 18:35:00|9163.2|9158.2|9162.2|9157.2|9163.2|9158.2|9161.7|9156.7|224
1618512000000|2021-04-15 18:40:00|9162.4|9157.4|9161.7|9156.7|9162.7|9157.7|9161.7|9156.7|34
1618512300000|2021-04-15 18:45:00|9162.2|9157.2|9162.2|9157.2|9162.7|9157.7|9161.7|9156.7|37
1618512600000|2021-04-15 18:50:00|9162.1|9157.1|9162.2|9157.2|9162.7|9157.7|9161.9|9156.9|32
1618512900000|2021-04-15 18:55:00|9162.4|9157.4|9163.4|9158.4|9164.2|9159.2|9162|9157|49
1618513200000|2021-04-15 19:00:00|9163.3|9158.3|9163.2|9158.2|9164.2|9159.2|9163.2|9158.2|53
1618513500000|2021-04-15 19:05:00|9163.1|9158.1|9165.7|9160.7|9166|9161|9162.8|9157.8|13
1618513800000|2021-04-15 19:10:00|9165.9|9160.9|9165.7|9160.7|9166.2|9161.2|9165.1|9160.1|30
1618514100000|2021-04-15 19:15:00|9165.6|9160.6|9166.2|9161.2|9166.4|9161.4|9165.2|9160.2|53
1618514400000|2021-04-15 19:20:00|9166.4|9161.4|9167.2|9162.2|9167.5|9162.5|9166.2|9161.2|53
1618514700000|2021-04-15 19:25:00|9167.1|9162.1|9166.2|9161.2|9167.2|9162.2|9165.8|9160.8|18
1618515000000|2021-04-15 19:30:00|9165.9|9160.9|9164.1|9159.1|9166.1|9161.1|9164.1|9159.1|32
1618515300000|2021-04-15 19:35:00|9164.2|9159.2|9164.7|9159.7|9164.7|9159.7|9163.7|9158.7|23
1618515600000|2021-04-15 19:40:00|9165.2|9160.2|9164.7|9159.7|9165.2|9160.2|9164.6|9159.6|39
1618515900000|2021-04-15 19:45:00|9164.6|9159.6|9165.7|9160.7|9166.1|9161.1|9164.2|9159.2|25
1618516200000|2021-04-15 19:50:00|9166.2|9161.2|9166.2|9161.2|9166.7|9161.7|9165.7|9160.7|223
1618516500000|2021-04-15 19:55:00|9166.4|9161.4|9163.2|9158.2|9167.2|9162.2|9163.2|9158.2|92
1618516800000|2021-04-15 20:00:00|9163.6|9158.6|9164.1|9159.1|9165.2|9160.2|9163.1|9158.1|52
1618517100000|2021-04-15 20:05:00|9164.2|9159.2|9164.6|9159.6|9165.2|9160.2|9163.8|9158.8|38
1618517400000|2021-04-15 20:10:00|9164.7|9159.7|9166.1|9161.1|9166.2|9161.2|9164.6|9159.6|10
1618517700000|2021-04-15 20:15:00|9166|9161|9166.2|9161.2|9166.7|9161.7|9165.3|9160.3|21
1618518000000|2021-04-15 20:20:00|9166.4|9161.4|9166.8|9161.8|9167.2|9162.2|9166.4|9161.4|17
1618518300000|2021-04-15 20:25:00|9167.2|9162.2|9167.5|9162.5|9167.7|9162.7|9167.1|9162.1|8
1618518600000|2021-04-15 20:30:00|9167.3|9162.3|9167.3|9162.3|9167.3|9162.3|9167.1|9162.1|20
1618518900000|2021-04-15 20:35:00|9167.2|9162.2|9168.7|9163.7|9168.7|9163.7|9167.2|9162.2|26
1618519200000|2021-04-15 20:40:00|9168.6|9163.6|9168.7|9163.7|9169.1|9164.1|9168.6|9163.6|9
1618519500000|2021-04-15 20:45:00|9169|9164|9168.6|9163.6|9169|9164|9168.3|9163.3|14
1618519800000|2021-04-15 20:50:00|9168.7|9163.7|9171|9166|9171|9166|9168.7|9163.7|42
1618520100000|2021-04-15 20:55:00|9171.4|9166.4|9173.3|9168.3|9173.3|9168.3|9171|9166|103
1618531200000|2021-04-16 00:00:00|9167.7|9162.7|9165.5|9160.5|9168.7|9163.7|9165.2|9160.2|85
1618531500000|2021-04-16 00:05:00|9165.3|9160.3|9164.7|9159.7|9166.7|9161.7|9164.2|9159.2|19
1618531800000|2021-04-16 00:10:00|9164.9|9159.9|9166.1|9161.1|9166.1|9161.1|9164.7|9159.7|8
1618532100000|2021-04-16 00:15:00|9166.2|9161.2|9169.9|9164.9|9169.9|9164.9|9166.2|9161.2|141
1618532400000|2021-04-16 00:20:00|9170.1|9165.1|9171|9166|9171|9166|9169.2|9164.2|9
1618532700000|2021-04-16 00:25:00|9170.9|9165.9|9172.6|9167.6|9172.6|9167.6|9170.9|9165.9|282
1618533000000|2021-04-16 00:30:00|9172.5|9167.5|9172.6|9167.6|9173.1|9168.1|9172.4|9167.4|38
1618533300000|2021-04-16 00:35:00|9172.5|9167.5|9174.1|9169.1|9174.3|9169.3|9172.2|9167.2|14
1618533600000|2021-04-16 00:40:00|9174.3|9169.3|9174.6|9169.6|9175.1|9170.1|9174.2|9169.2|36
1618533900000|2021-04-16 00:45:00|9174.5|9169.5|9175.1|9170.1|9175.2|9170.2|9173.7|9168.7|16
1618534200000|2021-04-16 00:50:00|9174.9|9169.9|9173.7|9168.7|9175.6|9170.6|9173.7|9168.7|52
1618534500000|2021-04-16 00:55:00|9174|9169|9177.2|9172.2|9177.6|9172.6|9174|9169|37
1618534800000|2021-04-16 01:00:00|9177.1|9172.1|9180.3|9175.3|9182.1|9177.1|9176.5|9171.5|250
1618535100000|2021-04-16 01:05:00|9180.2|9175.2|9180.6|9175.6|9181.7|9176.7|9180|9175|210
1618535400000|2021-04-16 01:10:00|9180.5|9175.5|9180.1|9175.1|9180.6|9175.6|9179.2|9174.2|57
1618535700000|2021-04-16 01:15:00|9180.2|9175.2|9180.7|9175.7|9180.7|9175.7|9179.2|9174.2|28
1618536000000|2021-04-16 01:20:00|9180.9|9175.9|9179.2|9174.2|9181.1|9176.1|9178.6|9173.6|348
1618536300000|2021-04-16 01:25:00|9179.1|9174.1|9179.2|9174.2|9180.1|9175.1|9178.3|9173.3|42
1618536600000|2021-04-16 01:30:00|9178.9|9173.9|9179.1|9174.1|9181.2|9176.2|9178.7|9173.7|21
1618536900000|2021-04-16 01:35:00|9179.2|9174.2|9177.3|9172.3|9179.6|9174.6|9177.3|9172.3|43
1618537200000|2021-04-16 01:40:00|9177.5|9172.5|9179.3|9174.3|9179.5|9174.5|9177.5|9172.5|15
1618537500000|2021-04-16 01:45:00|9179.2|9174.2|9177.6|9172.6|9179.7|9174.7|9177.3|9172.3|51
1618537800000|2021-04-16 01:50:00|9177.4|9172.4|9175.7|9170.7|9177.6|9172.6|9174.8|9169.8|45
1618538100000|2021-04-16 01:55:00|9175.9|9170.9|9177.6|9172.6|9178.2|9173.2|9175.9|9170.9|57
1618538400000|2021-04-16 02:00:00|9177.7|9172.7|9176.8|9171.8|9177.9|9172.9|9176.2|9171.2|29
1618538700000|2021-04-16 02:05:00|9176.7|9171.7|9180.3|9175.3|9180.7|9175.7|9176.7|9171.7|61
1618539000000|2021-04-16 02:10:00|9180.2|9175.2|9180.3|9175.3|9182.7|9177.7|9180.1|9175.1|69
1618539300000|2021-04-16 02:15:00|9180.2|9175.2|9181.6|9176.6|9181.6|9176.6|9180.2|9175.2|9
1618539600000|2021-04-16 02:20:00|9181.3|9176.3|9180.1|9175.1|9181.7|9176.7|9179.6|9174.6|7
1618539900000|2021-04-16 02:25:00|9180.2|9175.2|9181.2|9176.2|9181.7|9176.7|9179.7|9174.7|40
1618540200000|2021-04-16 02:30:00|9181|9176|9181.7|9176.7|9182.2|9177.2|9180.6|9175.6|65
1618540500000|2021-04-16 02:35:00|9181.6|9176.6|9180.7|9175.7|9182.2|9177.2|9180.7|9175.7|27
1618540800000|2021-04-16 02:40:00|9180.5|9175.5|9181.7|9176.7|9181.7|9176.7|9180.2|9175.2|25
1618541100000|2021-04-16 02:45:00|9181.2|9176.2|9180.7|9175.7|9181.7|9176.7|9179.7|9174.7|11
1618541400000|2021-04-16 02:50:00|9181.1|9176.1|9182.6|9177.6|9182.7|9177.7|9181.1|9176.1|23
1618541700000|2021-04-16 02:55:00|9182.7|9177.7|9182|9177|9182.9|9177.9|9181.7|9176.7|26
1618542000000|2021-04-16 03:00:00|9181.7|9176.7|9180.7|9175.7|9182|9177|9180.7|9175.7|15
1618542300000|2021-04-16 03:05:00|9181.1|9176.1|9180.2|9175.2|9181.2|9176.2|9180.2|9175.2|6
1618542600000|2021-04-16 03:10:00|9180.4|9175.4|9179.1|9174.1|9181.2|9176.2|9179|9174|13
1618542900000|2021-04-16 03:15:00|9179.2|9174.2|9178.2|9173.2|9179.7|9174.7|9178.2|9173.2|23
1618543200000|2021-04-16 03:20:00|9178.4|9173.4|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|9
1618543500000|2021-04-16 03:25:00|9178.4|9173.4|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|2
1618543800000|2021-04-16 03:30:00|9178.6|9173.6|9178.7|9173.7|9179.4|9174.4|9178.2|9173.2|11
1618544100000|2021-04-16 03:35:00|9178.5|9173.5|9177.4|9172.4|9178.7|9173.7|9177.3|9172.3|12
1618544400000|2021-04-16 03:40:00|9177.5|9172.5|9178.4|9173.4|9178.4|9173.4|9177.2|9172.2|10
1618544700000|2021-04-16 03:45:00|9178.2|9173.2|9177.7|9172.7|9178.7|9173.7|9177.5|9172.5|10
1618545000000|2021-04-16 03:50:00|9177.6|9172.6|9177.7|9172.7|9178.1|9173.1|9177.2|9172.2|6
1618545300000|2021-04-16 03:55:00|9177.6|9172.6|9177.9|9172.9|9178|9173|9177.2|9172.2|4
1618545600000|2021-04-16 04:00:00|9177.7|9172.7|9176.9|9171.9|9178.2|9173.2|9176.7|9171.7|15
1618545900000|2021-04-16 04:05:00|9176.7|9171.7|9176.7|9171.7|9176.9|9171.9|9176.5|9171.5|9
1618546200000|2021-04-16 04:10:00|9176.9|9171.9|9176.7|9171.7|9177.4|9172.4|9176.7|9171.7|2
1618546500000|2021-04-16 04:15:00|9176.8|9171.8|9177.5|9172.5|9177.7|9172.7|9176.7|9171.7|8
1618546800000|2021-04-16 04:20:00|9177.3|9172.3|9176.3|9171.3|9177.7|9172.7|9176.3|9171.3|6
1618547100000|2021-04-16 04:25:00|9176.5|9171.5|9176.3|9171.3|9176.7|9171.7|9175.9|9170.9|12
1618547400000|2021-04-16 04:30:00|9176.1|9171.1|9175.9|9170.9|9176.5|9171.5|9175.9|9170.9|8
1618547700000|2021-04-16 04:35:00|9175.7|9170.7|9176.2|9171.2|9176.2|9171.2|9175.7|9170.7|2
1618548000000|2021-04-16 04:40:00|9176.1|9171.1|9175.2|9170.2|9176.2|9171.2|9175.2|9170.2|14
1618548300000|2021-04-16 04:45:00|9174.9|9169.9|9175.1|9170.1|9175.1|9170.1|9174.2|9169.2|32
1618548600000|2021-04-16 04:50:00|9174.9|9169.9|9173.3|9168.3|9175.2|9170.2|9173.3|9168.3|41
1618548900000|2021-04-16 04:55:00|9173.2|9168.2|9173.2|9168.2|9174.2|9169.2|9173.2|9168.2|11
1618549200000|2021-04-16 05:00:00|9173.3|9168.3|9172.6|9167.6|9173.9|9168.9|9172.2|9167.2|30
1618549500000|2021-04-16 05:05:00|9172.7|9167.7|9173.7|9168.7|9173.7|9168.7|9172.2|9167.2|5
1618549800000|2021-04-16 05:10:00|9173.9|9168.9|9173.7|9168.7|9174.2|9169.2|9173.2|9168.2|8
1618550100000|2021-04-16 05:15:00|9173.6|9168.6|9173.1|9168.1|9173.7|9168.7|9172.7|9167.7|11
1618550400000|2021-04-16 05:20:00|9172.7|9167.7|9172.6|9167.6|9172.7|9167.7|9171.7|9166.7|56
1618550700000|2021-04-16 05:25:00|9172.7|9167.7|9172.6|9167.6|9173.2|9168.2|9172.2|9167.2|9
1618551000000|2021-04-16 05:30:00|9172.7|9167.7|9172.2|9167.2|9173.4|9168.4|9172.2|9167.2|9
1618551300000|2021-04-16 05:35:00|9172.4|9167.4|9171.7|9166.7|9172.6|9167.6|9171.7|9166.7|317
1618551600000|2021-04-16 05:40:00|9171.6|9166.6|9171.4|9166.4|9171.6|9166.6|9170.7|9165.7|49
1618551900000|2021-04-16 05:45:00|9171.2|9166.2|9170.9|9165.9|9171.2|9166.2|9170.2|9165.2|40
1618552200000|2021-04-16 05:50:00|9170.7|9165.7|9169.5|9164.5|9171.1|9166.1|9168.5|9163.5|64
1618552500000|2021-04-16 05:55:00|9169.4|9164.4|9169.2|9164.2|9170.3|9165.3|9168.7|9163.7|14
1618552800000|2021-04-16 06:00:00|9169.5|9164.5|9171.2|9166.2|9172.4|9167.4|9169.2|9164.2|98
1618553100000|2021-04-16 06:05:00|9171.1|9166.1|9171.2|9166.2|9171.6|9166.6|9169.7|9164.7|15
1618553400000|2021-04-16 06:10:00|9171.4|9166.4|9171.2|9166.2|9173.6|9168.6|9171.2|9166.2|51
1618553700000|2021-04-16 06:15:00|9171.1|9166.1|9174.9|9169.9|9175|9170|9170.2|9165.2|16
1618554000000|2021-04-16 06:20:00|9175|9170|9176.7|9171.7|9177.7|9172.7|9175|9170|100
1618554300000|2021-04-16 06:25:00|9176.9|9171.9|9178|9173|9178.1|9173.1|9174.7|9169.7|75
1618554600000|2021-04-16 06:30:00|9178.2|9173.2|9176.7|9171.7|9178.2|9173.2|9176.5|9171.5|34
1618554900000|2021-04-16 06:35:00|9176.6|9171.6|9174.2|9169.2|9178.2|9173.2|9174.2|9169.2|34
1618555200000|2021-04-16 06:40:00|9174.4|9169.4|9174.6|9169.6|9175|9170|9173.7|9168.7|38
1618555500000|2021-04-16 06:45:00|9174.8|9169.8|9176.4|9171.4|9177.1|9172.1|9174.4|9169.4|28
1618555800000|2021-04-16 06:50:00|9176.5|9171.5|9178|9173|9178.2|9173.2|9176.5|9171.5|67
1618556100000|2021-04-16 06:55:00|9178.2|9173.2|9177.4|9172.4|9180.2|9175.2|9176.2|9171.2|63
1618556400000|2021-04-16 07:00:00|9177.5|9172.5|9172.7|9167.7|9178.9|9173.9|9172.2|9167.2|96
1618556700000|2021-04-16 07:05:00|9172.9|9167.9|9173.4|9168.4|9173.4|9168.4|9170.7|9165.7|139
1618557000000|2021-04-16 07:10:00|9173.5|9168.5|9174.1|9169.1|9174.4|9169.4|9171.7|9166.7|46
1618557300000|2021-04-16 07:15:00|9174.2|9169.2|9173.6|9168.6|9176.2|9171.2|9172.7|9167.7|62
1618557600000|2021-04-16 07:20:00|9173.7|9168.7|9171.8|9166.8|9174.1|9169.1|9171.8|9166.8|36
1618557900000|2021-04-16 07:25:00|9171.6|9166.6|9171.8|9166.8|9172.9|9167.9|9171.1|9166.1|16
1618558200000|2021-04-16 07:30:00|9171.7|9166.7|9169.7|9164.7|9172.7|9167.7|9169.7|9164.7|30
1618558500000|2021-04-16 07:35:00|9169.9|9164.9|9170.2|9165.2|9171.2|9166.2|9169.2|9164.2|36
1618558800000|2021-04-16 07:40:00|9170.1|9165.1|9172.2|9167.2|9173.1|9168.1|9169.2|9164.2|23
1618559100000|2021-04-16 07:45:00|9172.1|9167.1|9169.7|9164.7|9172.1|9167.1|9168.6|9163.6|88
1618559400000|2021-04-16 07:50:00|9169.3|9164.3|9166.7|9161.7|9170.1|9165.1|9165.7|9160.7|139
1618559700000|2021-04-16 07:55:00|9166.6|9161.6|9159.8|9154.8|9167.2|9162.2|9158.8|9153.8|313
1618560000000|2021-04-16 08:00:00|9160.2|9155.2|9161|9156|9162.8|9157.8|9159.3|9154.3|419
1618560300000|2021-04-16 08:05:00|9160.8|9155.8|9161|9156|9161.8|9156.8|9160.1|9155.1|91
1618560600000|2021-04-16 08:10:00|9160.9|9155.9|9161.8|9156.8|9161.8|9156.8|9160.4|9155.4|62
1618560900000|2021-04-16 08:15:00|9162|9157|9160.3|9155.3|9162|9157|9158.8|9153.8|62
1618561200000|2021-04-16 08:20:00|9160.1|9155.1|9160.1|9155.1|9161.8|9156.8|9159.8|9154.8|45
1618561500000|2021-04-16 08:25:00|9159.9|9154.9|9162.2|9157.2|9162.7|9157.7|9159.8|9154.8|26
1618561800000|2021-04-16 08:30:00|9162.7|9157.7|9163.3|9158.3|9163.3|9158.3|9161.1|9156.1|117
1618562100000|2021-04-16 08:35:00|9163.1|9158.1|9164.3|9159.3|9165.1|9160.1|9162.6|9157.6|62
1618562400000|2021-04-16 08:40:00|9164.7|9159.7|9168.1|9163.1|9168.7|9163.7|9163.8|9158.8|118
1618562700000|2021-04-16 08:45:00|9168.2|9163.2|9164.8|9159.8|9168.2|9163.2|9164.3|9159.3|32
1618563000000|2021-04-16 08:50:00|9165.1|9160.1|9166.3|9161.3|9167.2|9162.2|9164.4|9159.4|85
1618563300000|2021-04-16 08:55:00|9166.2|9161.2|9164.2|9159.2|9166.7|9161.7|9164|9159|27
1618563600000|2021-04-16 09:00:00|9164.1|9159.1|9164.7|9159.7|9166.2|9161.2|9164|9159|58
1618563900000|2021-04-16 09:05:00|9165|9160|9163.8|9158.8|9166|9161|9163.5|9158.5|14
1618564200000|2021-04-16 09:10:00|9164|9159|9167.4|9162.4|9167.7|9162.7|9163.4|9158.4|33
1618564500000|2021-04-16 09:15:00|9167.3|9162.3|9164.3|9159.3|9167.3|9162.3|9163.3|9158.3|16
1618564800000|2021-04-16 09:20:00|9164.2|9159.2|9166.3|9161.3|9166.7|9161.7|9164.2|9159.2|12
1618565100000|2021-04-16 09:25:00|9166.5|9161.5|9166.2|9161.2|9166.7|9161.7|9165.1|9160.1|26
1618565400000|2021-04-16 09:30:00|9166.3|9161.3|9165.1|9160.1|9166.7|9161.7|9164.8|9159.8|32
1618565700000|2021-04-16 09:35:00|9165.2|9160.2|9164.9|9159.9|9166.2|9161.2|9164.8|9159.8|14
1618566000000|2021-04-16 09:40:00|9164.8|9159.8|9164.9|9159.9|9166|9161|9164.1|9159.1|17
1618566300000|2021-04-16 09:45:00|9164.8|9159.8|9164.3|9159.3|9167.5|9162.5|9164.3|9159.3|35
1618566600000|2021-04-16 09:50:00|9164.1|9159.1|9161.7|9156.7|9164.3|9159.3|9160.3|9155.3|113
1618566900000|2021-04-16 09:55:00|9161.9|9156.9|9161.4|9156.4|9162.7|9157.7|9159.8|9154.8|75
1618567200000|2021-04-16 10:00:00|9161.6|9156.6|9162.2|9157.2|9162.6|9157.6|9161.1|9156.1|23
1618567500000|2021-04-16 10:05:00|9161.9|9156.9|9160.3|9155.3|9162.2|9157.2|9160.1|9155.1|41
1618567800000|2021-04-16 10:10:00|9160.5|9155.5|9158.1|9153.1|9160.7|9155.7|9157.5|9152.5|53
1618568100000|2021-04-16 10:15:00|9158.2|9153.2|9158.8|9153.8|9160|9155|9157.9|9152.9|12
1618568400000|2021-04-16 10:20:00|9158.7|9153.7|9159.2|9154.2|9159.5|9154.5|9157.7|9152.7|24
1618568700000|2021-04-16 10:25:00|9159.4|9154.4|9158.7|9153.7|9159.6|9154.6|9157.2|9152.2|22
1618569000000|2021-04-16 10:30:00|9158.8|9153.8|9157.1|9152.1|9159.2|9154.2|9156.7|9151.7|62
1618569300000|2021-04-16 10:35:00|9157|9152|9157.2|9152.2|9157.2|9152.2|9155.3|9150.3|309
1618569600000|2021-04-16 10:40:00|9157.1|9152.1|9157.1|9152.1|9158.1|9153.1|9156.1|9151.1|23
1618569900000|2021-04-16 10:45:00|9156.9|9151.9|9155.2|9150.2|9157.2|9152.2|9155.2|9150.2|33
1618570200000|2021-04-16 10:50:00|9155.5|9150.5|9152.3|9147.3|9156.2|9151.2|9151.2|9146.2|306
1618570500000|2021-04-16 10:55:00|9152.1|9147.1|9154.7|9149.7|9154.7|9149.7|9151.3|9146.3|91
1618570800000|2021-04-16 11:00:00|9154.8|9149.8|9152.9|9147.9|9154.8|9149.8|9152.8|9147.8|64
1618571100000|2021-04-16 11:05:00|9152.8|9147.8|9152.1|9147.1|9153.7|9148.7|9152|9147|68
1618571400000|2021-04-16 11:10:00|9151.9|9146.9|9152.8|9147.8|9153.6|9148.6|9151.3|9146.3|88
1618571700000|2021-04-16 11:15:00|9152.6|9147.6|9154.2|9149.2|9154.8|9149.8|9152.6|9147.6|37
1618572000000|2021-04-16 11:20:00|9154.4|9149.4|9156.3|9151.3|9156.7|9151.7|9154.3|9149.3|36
1618572300000|2021-04-16 11:25:00|9156.1|9151.1|9157.3|9152.3|9158.2|9153.2|9155.8|9150.8|86
1618572600000|2021-04-16 11:30:00|9156.9|9151.9|9159.3|9154.3|9161.2|9156.2|9156.8|9151.8|116
1618572900000|2021-04-16 11:35:00|9159.2|9154.2|9157|9152|9159.7|9154.7|9156.8|9151.8|42
1618573200000|2021-04-16 11:40:00|9156.8|9151.8|9154.3|9149.3|9157.2|9152.2|9153.7|9148.7|73
1618573500000|2021-04-16 11:45:00|9154.2|9149.2|9153.2|9148.2|9154.7|9149.7|9153.2|9148.2|35
1618573800000|2021-04-16 11:50:00|9152.8|9147.8|9156.1|9151.1|9156.1|9151.1|9152.4|9147.4|49
1618574100000|2021-04-16 11:55:00|9156.2|9151.2|9156.8|9151.8|9157.9|9152.9|9155.7|9150.7|89
1618574400000|2021-04-16 12:00:00|9156.7|9151.7|9155.2|9150.2|9158.7|9153.7|9154.3|9149.3|51
1618574700000|2021-04-16 12:05:00|9155.1|9150.1|9153.7|9148.7|9156.1|9151.1|9151.8|9146.8|98
1618575000000|2021-04-16 12:10:00|9153.6|9148.6|9154.6|9149.6|9155.7|9150.7|9153.2|9148.2|65
1618575300000|2021-04-16 12:15:00|9154.7|9149.7|9156.3|9151.3|9156.7|9151.7|9154.7|9149.7|53
1618575600000|2021-04-16 12:20:00|9156.2|9151.2|9156.2|9151.2|9158.6|9153.6|9155.7|9150.7|54
1618575900000|2021-04-16 12:25:00|9155.7|9150.7|9157.7|9152.7|9158.7|9153.7|9155.7|9150.7|70
1618576200000|2021-04-16 12:30:00|9157.9|9152.9|9160|9155|9160.2|9155.2|9157.3|9152.3|67
1618576500000|2021-04-16 12:35:00|9160.1|9155.1|9159.5|9154.5|9161.2|9156.2|9159.2|9154.2|101
1618576800000|2021-04-16 12:40:00|9159.3|9154.3|9158.3|9153.3|9159.4|9154.4|9157.6|9152.6|50
1618577100000|2021-04-16 12:45:00|9158.2|9153.2|9158.7|9153.7|9159.7|9154.7|9157.7|9152.7|83
1618577400000|2021-04-16 12:50:00|9159|9154|9158.2|9153.2|9160.4|9155.4|9158.2|9153.2|44
1618577700000|2021-04-16 12:55:00|9157.7|9152.7|9157.2|9152.2|9158|9153|9156.2|9151.2|50
1618578000000|2021-04-16 13:00:00|9156.9|9151.9|9157.7|9152.7|9158.1|9153.1|9156.3|9151.3|47
1618578300000|2021-04-16 13:05:00|9157.9|9152.9|9159.8|9154.8|9161.2|9156.2|9157.7|9152.7|26
1618578600000|2021-04-16 13:10:00|9159.7|9154.7|9159.6|9154.6|9160.1|9155.1|9157.2|9152.2|37
1618578900000|2021-04-16 13:15:00|9159.7|9154.7|9157.4|9152.4|9159.9|9154.9|9157.2|9152.2|23
1618579200000|2021-04-16 13:20:00|9157.2|9152.2|9157.4|9152.4|9158.4|9153.4|9157.1|9152.1|32
1618579500000|2021-04-16 13:25:00|9157.5|9152.5|9158.2|9153.2|9159.7|9154.7|9157.2|9152.2|27
1618579800000|2021-04-16 13:30:00|9158|9153|9159.3|9154.3|9160.2|9155.2|9157.7|9152.7|82
1618580100000|2021-04-16 13:35:00|9159.2|9154.2|9157.7|9152.7|9159.2|9154.2|9157|9152|44
1618580400000|2021-04-16 13:40:00|9157.9|9152.9|9156.7|9151.7|9158.1|9153.1|9156.2|9151.2|45
1618580700000|2021-04-16 13:45:00|9156.4|9151.4|9157.9|9152.9|9158.7|9153.7|9156.2|9151.2|52
1618581000000|2021-04-16 13:50:00|9158|9153|9159.7|9154.7|9160.7|9155.7|9157.8|9152.8|71
1618581300000|2021-04-16 13:55:00|9159.6|9154.6|9162.2|9157.2|9163|9158|9159.2|9154.2|93
1618581600000|2021-04-16 14:00:00|9161.7|9156.7|9158.7|9153.7|9162.1|9157.1|9158.7|9153.7|86
1618581900000|2021-04-16 14:05:00|9158.6|9153.6|9156.5|9151.5|9158.6|9153.6|9155|9150|119
1618582200000|2021-04-16 14:10:00|9156.3|9151.3|9156.2|9151.2|9158.1|9153.1|9156.1|9151.1|46
1618582500000|2021-04-16 14:15:00|9155.9|9150.9|9150.2|9145.2|9156.2|9151.2|9150.2|9145.2|104
1618582800000|2021-04-16 14:20:00|9150.4|9145.4|9153.2|9148.2|9153.2|9148.2|9149.7|9144.7|457
1618583100000|2021-04-16 14:25:00|9153|9148|9153.7|9148.7|9154|9149|9151.7|9146.7|50
1618583400000|2021-04-16 14:30:00|9153.6|9148.6|9153.2|9148.2|9153.9|9148.9|9152.1|9147.1|29
1618583700000|2021-04-16 14:35:00|9153.5|9148.5|9154.7|9149.7|9155.2|9150.2|9153.3|9148.3|24
1618584000000|2021-04-16 14:40:00|9154.6|9149.6|9157.3|9152.3|9157.7|9152.7|9153.3|9148.3|77
1618584300000|2021-04-16 14:45:00|9157.2|9152.2|9156.3|9151.3|9157.5|9152.5|9155.1|9150.1|58
1618584600000|2021-04-16 14:50:00|9156.2|9151.2|9159.3|9154.3|9159.7|9154.7|9156.2|9151.2|140
1618584900000|2021-04-16 14:55:00|9159.2|9154.2|9157.4|9152.4|9159.5|9154.5|9156.7|9151.7|78
1618585200000|2021-04-16 15:00:00|9157.7|9152.7|9157.3|9152.3|9159.1|9154.1|9156.2|9151.2|202
1618585500000|2021-04-16 15:05:00|9157.4|9152.4|9155.2|9150.2|9158.2|9153.2|9155.1|9150.1|113
1618585800000|2021-04-16 15:10:00|9155.1|9150.1|9155.4|9150.4|9156.5|9151.5|9154.8|9149.8|40
1618586100000|2021-04-16 15:15:00|9155.5|9150.5|9155.7|9150.7|9156.2|9151.2|9154.7|9149.7|86
1618586400000|2021-04-16 15:20:00|9156|9151|9157.2|9152.2|9157.2|9152.2|9155.7|9150.7|49
1618586700000|2021-04-16 15:25:00|9156.9|9151.9|9156.2|9151.2|9157.2|9152.2|9155.7|9150.7|108
1618587000000|2021-04-16 15:30:00|9156.1|9151.1|9157.2|9152.2|9157.6|9152.6|9155.7|9150.7|72
1618587300000|2021-04-16 15:35:00|9157.4|9152.4|9156.5|9151.5|9157.4|9152.4|9155.8|9150.8|77
1618587600000|2021-04-16 15:40:00|9156.6|9151.6|9158|9153|9158.2|9153.2|9155.8|9150.8|131
1618587900000|2021-04-16 15:45:00|9157.8|9152.8|9157.9|9152.9|9158.7|9153.7|9157.4|9152.4|109
1618588200000|2021-04-16 15:50:00|9157.8|9152.8|9157.2|9152.2|9158.2|9153.2|9156.8|9151.8|69
1618588500000|2021-04-16 15:55:00|9157.1|9152.1|9157.1|9152.1|9157.3|9152.3|9156.3|9151.3|61
1618588800000|2021-04-16 16:00:00|9157.2|9152.2|9158.7|9153.7|9158.7|9153.7|9155.6|9150.6|38
1618589100000|2021-04-16 16:05:00|9158.2|9153.2|9157.6|9152.6|9159.2|9154.2|9157.3|9152.3|48
1618589400000|2021-04-16 16:10:00|9157.7|9152.7|9157.7|9152.7|9158.2|9153.2|9156.7|9151.7|13
1618589700000|2021-04-16 16:15:00|9157.9|9152.9|9158.2|9153.2|9158.7|9153.7|9157.7|9152.7|10
1618590000000|2021-04-16 16:20:00|9158.4|9153.4|9157.2|9152.2|9159.2|9154.2|9157.2|9152.2|10
1618590300000|2021-04-16 16:25:00|9157.4|9152.4|9158.2|9153.2|9158.7|9153.7|9157.2|9152.2|15
1618590600000|2021-04-16 16:30:00|9158.4|9153.4|9157.2|9152.2|9158.7|9153.7|9157.2|9152.2|18
1618590900000|2021-04-16 16:35:00|9157.4|9152.4|9158.2|9153.2|9158.4|9153.4|9156.7|9151.7|8
1618591200000|2021-04-16 16:40:00|9158.1|9153.1|9158.2|9153.2|9159.2|9154.2|9158.1|9153.1|20
1618591500000|2021-04-16 16:45:00|9157.9|9152.9|9158.1|9153.1|9158.7|9153.7|9157.8|9152.8|18
1618591800000|2021-04-16 16:50:00|9158|9153|9158.3|9153.3|9159|9154|9158|9153|20
1618592100000|2021-04-16 16:55:00|9158.1|9153.1|9156.3|9151.3|9158.3|9153.3|9156.2|9151.2|23
1618592400000|2021-04-16 17:00:00|9156.2|9151.2|9157.2|9152.2|9157.2|9152.2|9156.2|9151.2|41
1618592700000|2021-04-16 17:05:00|9157.1|9152.1|9156.2|9151.2|9157.5|9152.5|9156.2|9151.2|2
1618593000000|2021-04-16 17:10:00|9156.4|9151.4|9156.2|9151.2|9156.7|9151.7|9155.7|9150.7|9
1618593300000|2021-04-16 17:15:00|9156.5|9151.5|9155.6|9150.6|9156.5|9151.5|9155.2|9150.2|28
1618593600000|2021-04-16 17:20:00|9155.7|9150.7|9155.7|9150.7|9155.7|9150.7|9154.7|9149.7|14
1618593900000|2021-04-16 17:25:00|9155.9|9150.9|9155.7|9150.7|9156.2|9151.2|9155.6|9150.6|29
1618594200000|2021-04-16 17:30:00|9155.6|9150.6|9155.7|9150.7|9156.2|9151.2|9155.3|9150.3|37
1618594500000|2021-04-16 17:35:00|9155.6|9150.6|9155.7|9150.7|9156.1|9151.1|9155.6|9150.6|8
1618594800000|2021-04-16 17:40:00|9155.6|9150.6|9156.2|9151.2|9156.2|9151.2|9155.2|9150.2|12
1618595100000|2021-04-16 17:45:00|9156|9151|9157.2|9152.2|9157.2|9152.2|9155.7|9150.7|20
1618595400000|2021-04-16 17:50:00|9157.3|9152.3|9157.7|9152.7|9157.7|9152.7|9157.2|9152.2|15
1618595700000|2021-04-16 17:55:00|9158|9153|9158|9153|9158|9153|9157.7|9152.7|11
1618596000000|2021-04-16 18:00:00|9158.1|9153.1|9157.2|9152.2|9159.2|9154.2|9157.2|9152.2|15
1618596300000|2021-04-16 18:05:00|9157.4|9152.4|9158.2|9153.2|9158.2|9153.2|9157.2|9152.2|9
1618596600000|2021-04-16 18:10:00|9158.4|9153.4|9160.2|9155.2|9160.2|9155.2|9158.2|9153.2|29
1618596900000|2021-04-16 18:15:00|9160.1|9155.1|9159.1|9154.1|9160.7|9155.7|9159.1|9154.1|25
1618597200000|2021-04-16 18:20:00|9159.2|9154.2|9158.3|9153.3|9159.2|9154.2|9158.3|9153.3|6
1618597500000|2021-04-16 18:25:00|9158.5|9153.5|9158.3|9153.3|9158.9|9153.9|9158.3|9153.3|4
1618597800000|2021-04-16 18:30:00|9158.7|9153.7|9157.2|9152.2|9158.7|9153.7|9157|9152|17
1618598100000|2021-04-16 18:35:00|9157.1|9152.1|9158.2|9153.2|9158.4|9153.4|9156.9|9151.9|9
1618598400000|2021-04-16 18:40:00|9158.4|9153.4|9157.7|9152.7|9158.7|9153.7|9157.2|9152.2|4
1618598700000|2021-04-16 18:45:00|9157.6|9152.6|9156.8|9151.8|9157.7|9152.7|9156.6|9151.6|10
1618599000000|2021-04-16 18:50:00|9157|9152|9156.3|9151.3|9157.2|9152.2|9156.3|9151.3|15
1618599300000|2021-04-16 18:55:00|9156.1|9151.1|9156.3|9151.3|9156.7|9151.7|9155.8|9150.8|59
1618599600000|2021-04-16 19:00:00|9156.6|9151.6|9156.2|9151.2|9157|9152|9155.7|9150.7|24
1618599900000|2021-04-16 19:05:00|9156.1|9151.1|9156|9151|9156.3|9151.3|9155.3|9150.3|10
1618600200000|2021-04-16 19:10:00|9155.8|9150.8|9156.7|9151.7|9157.2|9152.2|9155.7|9150.7|4
1618600500000|2021-04-16 19:15:00|9157.1|9152.1|9156.7|9151.7|9157.2|9152.2|9156.6|9151.6|2
1618600800000|2021-04-16 19:20:00|9156.6|9151.6|9156.7|9151.7|9157|9152|9156.2|9151.2|0
1618601100000|2021-04-16 19:25:00|9156.6|9151.6|9155.2|9150.2|9156.6|9151.6|9155.1|9150.1|23
1618601400000|2021-04-16 19:30:00|9155.1|9150.1|9156|9151|9156.2|9151.2|9155.1|9150.1|14
1618601700000|2021-04-16 19:35:00|9156.1|9151.1|9155.7|9150.7|9156.2|9151.2|9155.7|9150.7|6
1618602000000|2021-04-16 19:40:00|9155.9|9150.9|9155.2|9150.2|9156.2|9151.2|9154.7|9149.7|27
1618602300000|2021-04-16 19:45:00|9155.1|9150.1|9154.8|9149.8|9155.7|9150.7|9154.7|9149.7|37
1618602600000|2021-04-16 19:50:00|9154.7|9149.7|9156.5|9151.5|9156.7|9151.7|9154.7|9149.7|21
1618602900000|2021-04-16 19:55:00|9156.3|9151.3|9155.2|9150.2|9156.5|9151.5|9155.1|9150.1|38
1618603200000|2021-04-16 20:00:00|9155.4|9150.4|9154.7|9149.7|9156.2|9151.2|9154.7|9149.7|54
1618603500000|2021-04-16 20:05:00|9154.9|9149.9|9155.2|9150.2|9155.7|9150.7|9154.8|9149.8|111
1618603800000|2021-04-16 20:10:00|9155.1|9150.1|9155.2|9150.2|9155.2|9150.2|9154.7|9149.7|9
1618604100000|2021-04-16 20:15:00|9155.1|9150.1|9155.1|9150.1|9155.2|9150.2|9154.7|9149.7|2
1618604400000|2021-04-16 20:20:00|9154.9|9149.9|9155.2|9150.2|9155.4|9150.4|9154.2|9149.2|7
1618604700000|2021-04-16 20:25:00|9155.4|9150.4|9155.2|9150.2|9155.7|9150.7|9155.2|9150.2|15
1618605000000|2021-04-16 20:30:00|9155.4|9150.4|9155.4|9150.4|9155.7|9150.7|9155.2|9150.2|3
1618605300000|2021-04-16 20:35:00|9155.5|9150.5|9155.7|9150.7|9156.2|9151.2|9155.5|9150.5|22
1618605600000|2021-04-16 20:40:00|9155.9|9150.9|9156|9151|9156.1|9151.1|9155.7|9150.7|6
1618605900000|2021-04-16 20:45:00|9156.1|9151.1|9155.5|9150.5|9156.5|9151.5|9155.2|9150.2|52
1618606200000|2021-04-16 20:50:00|9155.4|9150.4|9155.6|9150.6|9155.8|9150.8|9155.2|9150.2|11
1618606500000|2021-04-16 20:55:00|9155.5|9150.5|9159.1|9150.1|9159.1|9150.5|9154.3|9149.3|25
1618790400000|2021-04-19 00:00:00|9163.6|9158.6|9162.1|9157.1|9164.3|9159.3|9161.7|9156.7|142
1618790700000|2021-04-19 00:05:00|9162.2|9157.2|9162.9|9157.9|9163.7|9158.7|9162.2|9157.2|41
1618791000000|2021-04-19 00:10:00|9162.8|9157.8|9164.2|9159.2|9164.2|9159.2|9162.2|9157.2|12
1618791300000|2021-04-19 00:15:00|9163.7|9158.7|9163.7|9158.7|9164.2|9159.2|9163.2|9158.2|15
1618791600000|2021-04-19 00:20:00|9164|9159|9163.7|9158.7|9164.2|9159.2|9162.7|9157.7|16
1618791900000|2021-04-19 00:25:00|9163.5|9158.5|9162.7|9157.7|9163.7|9158.7|9161.7|9156.7|16
1618792200000|2021-04-19 00:30:00|9162.9|9157.9|9162.2|9157.2|9164.2|9159.2|9162.2|9157.2|42
1618792500000|2021-04-19 00:35:00|9161.8|9156.8|9161.5|9156.5|9162.2|9157.2|9161.3|9156.3|43
1618792800000|2021-04-19 00:40:00|9161.4|9156.4|9161.8|9156.8|9162.8|9157.8|9161.2|9156.2|17
1618793100000|2021-04-19 00:45:00|9161.7|9156.7|9160.2|9155.2|9162.2|9157.2|9159.5|9154.5|35
1618793400000|2021-04-19 00:50:00|9160|9155|9164.2|9159.2|9164.2|9159.2|9157.7|9152.7|101
1618793700000|2021-04-19 00:55:00|9164.3|9159.3|9167|9162|9167.2|9162.2|9163.7|9158.7|54
1618794000000|2021-04-19 01:00:00|9166.6|9161.6|9168.8|9163.8|9168.9|9163.9|9165.2|9160.2|51
1618794300000|2021-04-19 01:05:00|9168.7|9163.7|9170.3|9165.3|9170.6|9165.6|9168.2|9163.2|203
1618794600000|2021-04-19 01:10:00|9170.5|9165.5|9170.6|9165.6|9171.6|9166.6|9170.2|9165.2|62
1618794900000|2021-04-19 01:15:00|9170.8|9165.8|9170.8|9165.8|9171.3|9166.3|9170.2|9165.2|27
1618795200000|2021-04-19 01:20:00|9171|9166|9172.1|9167.1|9173|9168|9171|9166|144
1618795500000|2021-04-19 01:25:00|9172.2|9167.2|9172.7|9167.7|9173.1|9168.1|9172.2|9167.2|53
1618795800000|2021-04-19 01:30:00|9172.8|9167.8|9174.7|9169.7|9175.7|9170.7|9172.7|9167.7|54
1618796100000|2021-04-19 01:35:00|9174.8|9169.8|9174.4|9169.4|9176.7|9171.7|9174.4|9169.4|29
1618796400000|2021-04-19 01:40:00|9174.6|9169.6|9173.7|9168.7|9175.2|9170.2|9173.7|9168.7|109
1618796700000|2021-04-19 01:45:00|9173.9|9168.9|9175.2|9170.2|9175.2|9170.2|9173.7|9168.7|27
1618797000000|2021-04-19 01:50:00|9175|9170|9175.3|9170.3|9175.7|9170.7|9173.7|9168.7|17
1618797300000|2021-04-19 01:55:00|9175.2|9170.2|9175.2|9170.2|9175.4|9170.4|9174.5|9169.5|18
1618797600000|2021-04-19 02:00:00|9175.7|9170.7|9172.2|9167.2|9175.7|9170.7|9171.4|9166.4|149
1618797900000|2021-04-19 02:05:00|9172.3|9167.3|9171.5|9166.5|9172.7|9167.7|9170.7|9165.7|67
1618798200000|2021-04-19 02:10:00|9171.4|9166.4|9169.8|9164.8|9171.7|9166.7|9168.7|9163.7|59
1618798500000|2021-04-19 02:15:00|9169.7|9164.7|9171.7|9166.7|9171.7|9166.7|9169.7|9164.7|34
1618798800000|2021-04-19 02:20:00|9171.5|9166.5|9170.5|9165.5|9171.7|9166.7|9170.2|9165.2|29
1618799100000|2021-04-19 02:25:00|9170.4|9165.4|9171.3|9166.3|9171.7|9166.7|9170|9165|25
1618799400000|2021-04-19 02:30:00|9171.2|9166.2|9171.2|9166.2|9171.7|9166.7|9170.7|9165.7|12
1618799700000|2021-04-19 02:35:00|9171|9166|9170.2|9165.2|9171.2|9166.2|9169.8|9164.8|7
1618800000000|2021-04-19 02:40:00|9169.9|9164.9|9169.7|9164.7|9170.2|9165.2|9169.4|9164.4|5
1618800300000|2021-04-19 02:45:00|9169.4|9164.4|9169.1|9164.1|9169.8|9164.8|9168.7|9163.7|9
1618800600000|2021-04-19 02:50:00|9169.2|9164.2|9168.7|9163.7|9169.2|9164.2|9168.2|9163.2|6
1618800900000|2021-04-19 02:55:00|9168.5|9163.5|9169.3|9164.3|9170.2|9165.2|9168.4|9163.4|17
1618801200000|2021-04-19 03:00:00|9169.2|9164.2|9168.3|9163.3|9169.6|9164.6|9168.2|9163.2|4
1618801500000|2021-04-19 03:05:00|9168.6|9163.6|9168.2|9163.2|9168.6|9163.6|9168.2|9163.2|3
1618801800000|2021-04-19 03:10:00|9167.7|9162.7|9167.7|9162.7|9167.8|9162.8|9167.7|9162.7|7
1618802100000|2021-04-19 03:15:00|9167.6|9162.6|9167.7|9162.7|9168.2|9163.2|9167.3|9162.3|8
1618802400000|2021-04-19 03:20:00|9167.8|9162.8|9167.2|9162.2|9167.8|9162.8|9167.2|9162.2|5
1618802700000|2021-04-19 03:25:00|9167.3|9162.3|9167.6|9162.6|9168.1|9163.1|9167.2|9162.2|30
1618803000000|2021-04-19 03:30:00|9167.7|9162.7|9168.1|9163.1|9168.6|9163.6|9167.7|9162.7|26
1618803300000|2021-04-19 03:35:00|9168.3|9163.3|9168.2|9163.2|9168.6|9163.6|9168.1|9163.1|13
1618803600000|2021-04-19 03:40:00|9168.1|9163.1|9168.3|9163.3|9168.5|9163.5|9167.8|9162.8|3
1618803900000|2021-04-19 03:45:00|9168.6|9163.6|9169.2|9164.2|9169.6|9164.6|9168.3|9163.3|10
1618804200000|2021-04-19 03:50:00|9169.3|9164.3|9168.7|9163.7|9169.6|9164.6|9168.7|9163.7|10
1618804500000|2021-04-19 03:55:00|9168.8|9163.8|9167.8|9162.8|9169.1|9164.1|9167.7|9162.7|4
1618804800000|2021-04-19 04:00:00|9167.7|9162.7|9167.3|9162.3|9168.1|9163.1|9167.2|9162.2|5
1618805100000|2021-04-19 04:05:00|9167.2|9162.2|9166.6|9161.6|9167.6|9162.6|9166.2|9161.2|14
1618805400000|2021-04-19 04:10:00|9166.4|9161.4|9166.2|9161.2|9167.1|9162.1|9166.2|9161.2|12
1618805700000|2021-04-19 04:15:00|9166.5|9161.5|9166.7|9161.7|9166.8|9161.8|9166.2|9161.2|7
1618806000000|2021-04-19 04:20:00|9166.4|9161.4|9166.2|9161.2|9166.7|9161.7|9166.2|9161.2|1
1618806300000|2021-04-19 04:25:00|9166|9161|9165.9|9160.9|9166.2|9161.2|9165|9160|28
1618806600000|2021-04-19 04:30:00|9166.1|9161.1|9165.9|9160.9|9167.1|9162.1|9165.7|9160.7|10
1618806900000|2021-04-19 04:35:00|9165.8|9160.8|9166.5|9161.5|9166.5|9161.5|9165.4|9160.4|9
1618807200000|2021-04-19 04:40:00|9166.6|9161.6|9166.8|9161.8|9167.4|9162.4|9166.1|9161.1|3
1618807500000|2021-04-19 04:45:00|9166.6|9161.6|9166.1|9161.1|9166.6|9161.6|9166.1|9161.1|10
1618807800000|2021-04-19 04:50:00|9165.9|9160.9|9164.6|9159.6|9166|9161|9164.1|9159.1|30
1618808100000|2021-04-19 04:55:00|9164.4|9159.4|9164.6|9159.6|9164.9|9159.9|9164.1|9159.1|14
1618808400000|2021-04-19 05:00:00|9164.7|9159.7|9164.1|9159.1|9165.4|9160.4|9164.1|9159.1|5
1618808700000|2021-04-19 05:05:00|9164.2|9159.2|9164|9159|9164.2|9159.2|9163.4|9158.4|22
1618809000000|2021-04-19 05:10:00|9164.1|9159.1|9164.1|9159.1|9164.6|9159.6|9164.1|9159.1|32
1618809300000|2021-04-19 05:15:00|9164.2|9159.2|9165|9160|9165|9160|9163.7|9158.7|11
1618809600000|2021-04-19 05:20:00|9165.1|9160.1|9165.1|9160.1|9165.4|9160.4|9164.6|9159.6|7
1618809900000|2021-04-19 05:25:00|9165.2|9160.2|9164.7|9159.7|9165.4|9160.4|9164.6|9159.6|11
1618810200000|2021-04-19 05:30:00|9164.6|9159.6|9163.8|9158.8|9165.2|9160.2|9163.7|9158.7|10
1618810500000|2021-04-19 05:35:00|9163.7|9158.7|9162.2|9157.2|9163.7|9158.7|9162.2|9157.2|42
1618810800000|2021-04-19 05:40:00|9162.3|9157.3|9161.7|9156.7|9162.3|9157.3|9160.7|9155.7|43
1618811100000|2021-04-19 05:45:00|9161.5|9156.5|9160.4|9155.4|9161.7|9156.7|9160.3|9155.3|39
1618811400000|2021-04-19 05:50:00|9160.3|9155.3|9158.7|9153.7|9160.4|9155.4|9158.7|9153.7|121
1618811700000|2021-04-19 05:55:00|9158.6|9153.6|9158.7|9153.7|9159.1|9154.1|9157.7|9152.7|53
1618812000000|2021-04-19 06:00:00|9158.8|9153.8|9160.3|9155.3|9161.8|9156.8|9158.7|9153.7|42
1618812300000|2021-04-19 06:05:00|9160.4|9155.4|9158.9|9153.9|9160.4|9155.4|9158.2|9153.2|44
1618812600000|2021-04-19 06:10:00|9159.1|9154.1|9157.9|9152.9|9159.1|9154.1|9156.2|9151.2|46
1618812900000|2021-04-19 06:15:00|9158.1|9153.1|9158.8|9153.8|9159.2|9154.2|9157.9|9152.9|17
1618813200000|2021-04-19 06:20:00|9158.7|9153.7|9157.6|9152.6|9158.9|9153.9|9157.2|9152.2|53
1618813500000|2021-04-19 06:25:00|9157.7|9152.7|9158.5|9153.5|9158.5|9153.5|9156.9|9151.9|15
1618813800000|2021-04-19 06:30:00|9158.7|9153.7|9155.2|9150.2|9159.2|9154.2|9155.2|9150.2|79
1618814100000|2021-04-19 06:35:00|9155.3|9150.3|9156.2|9151.2|9158.2|9153.2|9155.2|9150.2|163
1618814400000|2021-04-19 06:40:00|9156.3|9151.3|9154.3|9149.3|9157.2|9152.2|9154.2|9149.2|20
1618814700000|2021-04-19 06:45:00|9154.2|9149.2|9152.7|9147.7|9155.2|9150.2|9151.2|9146.2|129
1618815000000|2021-04-19 06:50:00|9152.4|9147.4|9153.3|9148.3|9153.9|9148.9|9151.3|9146.3|62
1618815300000|2021-04-19 06:55:00|9152.9|9147.9|9153.9|9148.9|9154.8|9149.8|9152.8|9147.8|92
1618815600000|2021-04-19 07:00:00|9153.8|9148.8|9148.4|9143.4|9153.8|9148.8|9148.4|9143.4|193
1618815900000|2021-04-19 07:05:00|9148.5|9143.5|9151.3|9146.3|9152|9147|9148.4|9143.4|116
1618816200000|2021-04-19 07:10:00|9151|9146|9149.8|9144.8|9153.4|9148.4|9149.8|9144.8|78
1618816500000|2021-04-19 07:15:00|9149.9|9144.9|9149.8|9144.8|9152.2|9147.2|9149.8|9144.8|75
1618816800000|2021-04-19 07:20:00|9149.9|9144.9|9149.4|9144.4|9152|9147|9149.3|9144.3|32
1618817100000|2021-04-19 07:25:00|9149.3|9144.3|9149.3|9144.3|9150.7|9145.7|9148.8|9143.8|24
1618817400000|2021-04-19 07:30:00|9149.4|9144.4|9144.3|9139.3|9149.7|9144.7|9144.2|9139.2|227
1618817700000|2021-04-19 07:35:00|9144.2|9139.2|9145|9140|9146.2|9141.2|9143.8|9138.8|43
1618818000000|2021-04-19 07:40:00|9144.9|9139.9|9144.2|9139.2|9146|9141|9143.4|9138.4|36
1618818300000|2021-04-19 07:45:00|9144|9139|9132.9|9127.9|9145|9140|9132.8|9127.8|429
1618818600000|2021-04-19 07:50:00|9133|9128|9126.3|9121.3|9133.2|9128.2|9124.7|9119.7|590
1618818900000|2021-04-19 07:55:00|9126.5|9121.5|9124|9119|9126.7|9121.7|9123.4|9118.4|187
1618819200000|2021-04-19 08:00:00|9124.2|9119.2|9123.9|9118.9|9125.8|9120.8|9122.3|9117.3|399
1618819500000|2021-04-19 08:05:00|9124|9119|9128.1|9123.1|9128.2|9123.2|9124|9119|467
1618819800000|2021-04-19 08:10:00|9128.2|9123.2|9123.8|9118.8|9128.2|9123.2|9123.3|9118.3|295
1618820100000|2021-04-19 08:15:00|9123.9|9118.9|9118|9113|9124.2|9119.2|9117.7|9112.7|383
1618820400000|2021-04-19 08:20:00|9117.9|9112.9|9121.1|9116.1|9121.7|9116.7|9117.9|9112.9|133
1618820700000|2021-04-19 08:25:00|9121.2|9116.2|9120.3|9115.3|9121.7|9116.7|9119.2|9114.2|118
1618821000000|2021-04-19 08:30:00|9120.5|9115.5|9116.7|9111.7|9121.2|9116.2|9116.2|9111.2|133
1618821300000|2021-04-19 08:35:00|9116.5|9111.5|9118.8|9113.8|9119.2|9114.2|9116.2|9111.2|75
1618821600000|2021-04-19 08:40:00|9118.7|9113.7|9114.7|9109.7|9118.7|9113.7|9113.4|9108.4|115
1618821900000|2021-04-19 08:45:00|9114.8|9109.8|9117.2|9112.2|9118.2|9113.2|9114.8|9109.8|126
1618822200000|2021-04-19 08:50:00|9116.8|9111.8|9117.7|9112.7|9118.7|9113.7|9115.9|9110.9|101
1618822500000|2021-04-19 08:55:00|9117.5|9112.5|9118.4|9113.4|9119.7|9114.7|9117.2|9112.2|234
1618822800000|2021-04-19 09:00:00|9118.2|9113.2|9117.2|9112.2|9119.7|9114.7|9117|9112|155
1618823100000|2021-04-19 09:05:00|9116.7|9111.7|9120.2|9115.2|9121.3|9116.3|9116.7|9111.7|65
1618823400000|2021-04-19 09:10:00|9120|9115|9117.3|9112.3|9120.2|9115.2|9117.3|9112.3|48
1618823700000|2021-04-19 09:15:00|9117.2|9112.2|9118.2|9113.2|9118.4|9113.4|9117.2|9112.2|34
1618824000000|2021-04-19 09:20:00|9117.9|9112.9|9114.7|9109.7|9117.9|9112.9|9113.8|9108.8|90
1618824300000|2021-04-19 09:25:00|9115|9110|9117.2|9112.2|9118|9113|9114.8|9109.8|46
1618824600000|2021-04-19 09:30:00|9117.3|9112.3|9114.2|9109.2|9117.3|9112.3|9113.8|9108.8|164
1618824900000|2021-04-19 09:35:00|9114|9109|9114.2|9109.2|9115.2|9110.2|9113.8|9108.8|40
1618825200000|2021-04-19 09:40:00|9113.9|9108.9|9112.3|9107.3|9115.2|9110.2|9112.3|9107.3|223
1618825500000|2021-04-19 09:45:00|9112.5|9107.5|9114.2|9109.2|9114.8|9109.8|9112.3|9107.3|164
1618825800000|2021-04-19 09:50:00|9113.9|9108.9|9111.6|9106.6|9113.9|9108.9|9111.6|9106.6|58
1618826100000|2021-04-19 09:55:00|9111.7|9106.7|9110|9105|9111.7|9106.7|9109.2|9104.2|194
1618826400000|2021-04-19 10:00:00|9110.2|9105.2|9111.2|9106.2|9111.6|9106.6|9108.5|9103.5|184
1618826700000|2021-04-19 10:05:00|9111.4|9106.4|9112.7|9107.7|9113.2|9108.2|9111.2|9106.2|39
1618827000000|2021-04-19 10:10:00|9112.5|9107.5|9113.7|9108.7|9114.1|9109.1|9112|9107|57
1618827300000|2021-04-19 10:15:00|9113.8|9108.8|9114.3|9109.3|9115.2|9110.2|9113.2|9108.2|68
1618827600000|2021-04-19 10:20:00|9114.4|9109.4|9114|9109|9115.8|9110.8|9112.2|9107.2|95
1618827900000|2021-04-19 10:25:00|9113.9|9108.9|9113.7|9108.7|9115.7|9110.7|9112.2|9107.2|143
1618828200000|2021-04-19 10:30:00|9113.8|9108.8|9111.7|9106.7|9115.3|9110.3|9111.7|9106.7|27
1618828500000|2021-04-19 10:35:00|9111.9|9106.9|9111.5|9106.5|9112.2|9107.2|9110.2|9105.2|108
1618828800000|2021-04-19 10:40:00|9111.4|9106.4|9111.7|9106.7|9113.2|9108.2|9110.7|9105.7|69
1618829100000|2021-04-19 10:45:00|9111.8|9106.8|9113.7|9108.7|9115.2|9110.2|9111.8|9106.8|50
1618829400000|2021-04-19 10:50:00|9113.5|9108.5|9112.2|9107.2|9114.2|9109.2|9110.7|9105.7|42
1618829700000|2021-04-19 10:55:00|9111.7|9106.7|9108.1|9103.1|9111.7|9106.7|9107.2|9102.2|195
1618830000000|2021-04-19 11:00:00|9108|9103|9105.2|9100.2|9109.1|9104.1|9104.8|9099.8|188
1618830300000|2021-04-19 11:05:00|9105.3|9100.3|9105.4|9100.4|9108.1|9103.1|9104.3|9099.3|160
1618830600000|2021-04-19 11:10:00|9105.5|9100.5|9107.2|9102.2|9107.6|9102.6|9105.2|9100.2|45
1618830900000|2021-04-19 11:15:00|9107.3|9102.3|9108.4|9103.4|9109.2|9104.2|9106.7|9101.7|40
1618831200000|2021-04-19 11:20:00|9108.3|9103.3|9110.6|9105.6|9110.7|9105.7|9107|9102|165
1618831500000|2021-04-19 11:25:00|9110.7|9105.7|9112.2|9107.2|9112.2|9107.2|9110|9105|39
1618831800000|2021-04-19 11:30:00|9112|9107|9111.7|9106.7|9113.7|9108.7|9110.9|9105.9|189
1618832100000|2021-04-19 11:35:00|9111.5|9106.5|9113.7|9108.7|9114.2|9109.2|9111|9106|65
1618832400000|2021-04-19 11:40:00|9113.5|9108.5|9113.8|9108.8|9114.2|9109.2|9112.5|9107.5|45
1618832700000|2021-04-19 11:45:00|9113.7|9108.7|9113.6|9108.6|9114.7|9109.7|9112.9|9107.9|67
1618833000000|2021-04-19 11:50:00|9113.7|9108.7|9114.7|9109.7|9115.2|9110.2|9112|9107|66
1618833300000|2021-04-19 11:55:00|9114.5|9109.5|9109.9|9104.9|9114.5|9109.5|9109.8|9104.8|49
1618833600000|2021-04-19 12:00:00|9110|9105|9112.4|9107.4|9113.2|9108.2|9109.8|9104.8|50
1618833900000|2021-04-19 12:05:00|9112.2|9107.2|9111.2|9106.2|9112.7|9107.7|9110.3|9105.3|66
1618834200000|2021-04-19 12:10:00|9111.3|9106.3|9111.1|9106.1|9112.2|9107.2|9110.4|9105.4|59
1618834500000|2021-04-19 12:15:00|9111.2|9106.2|9112.5|9107.5|9114.2|9109.2|9111|9106|128
1618834800000|2021-04-19 12:20:00|9112.6|9107.6|9113.4|9108.4|9113.8|9108.8|9112.1|9107.1|82
1618835100000|2021-04-19 12:25:00|9113.3|9108.3|9110.2|9105.2|9113.6|9108.6|9110.2|9105.2|141
1618835400000|2021-04-19 12:30:00|9110.3|9105.3|9112.3|9107.3|9112.6|9107.6|9110.2|9105.2|54
1618835700000|2021-04-19 12:35:00|9112.2|9107.2|9112.2|9107.2|9113.1|9108.1|9111.2|9106.2|54
1618836000000|2021-04-19 12:40:00|9112.3|9107.3|9111.2|9106.2|9112.8|9107.8|9111.2|9106.2|37
1618836300000|2021-04-19 12:45:00|9111.3|9106.3|9109.2|9104.2|9112.1|9107.1|9108.7|9103.7|104
1618836600000|2021-04-19 12:50:00|9109.3|9104.3|9109.7|9104.7|9110.2|9105.2|9109.1|9104.1|56
1618836900000|2021-04-19 12:55:00|9109.8|9104.8|9105.3|9100.3|9109.8|9104.8|9104.8|9099.8|115
1618837200000|2021-04-19 13:00:00|9105|9100|9106.8|9101.8|9108.2|9103.2|9104.9|9099.9|104
1618837500000|2021-04-19 13:05:00|9106.6|9101.6|9109|9104|9109.3|9104.3|9106.4|9101.4|40
1618837800000|2021-04-19 13:10:00|9108.9|9103.9|9111.2|9106.2|9111.2|9106.2|9107.8|9102.8|62
1618838100000|2021-04-19 13:15:00|9111.3|9106.3|9116.3|9111.3|9116.3|9111.3|9111.3|9106.3|68
1618838400000|2021-04-19 13:20:00|9116.4|9111.4|9115.8|9110.8|9118.3|9113.3|9115.6|9110.6|84
1618838700000|2021-04-19 13:25:00|9115.9|9110.9|9115.4|9110.4|9117.2|9112.2|9114.8|9109.8|43
1618839000000|2021-04-19 13:30:00|9115.3|9110.3|9113.8|9108.8|9115.8|9110.8|9112.3|9107.3|89
1618839300000|2021-04-19 13:35:00|9113.6|9108.6|9113.8|9108.8|9115.3|9110.3|9113.1|9108.1|75
1618839600000|2021-04-19 13:40:00|9113.7|9108.7|9115.4|9110.4|9115.8|9110.8|9112.8|9107.8|61
1618839900000|2021-04-19 13:45:00|9115.5|9110.5|9116.3|9111.3|9118.8|9113.8|9114.8|9109.8|128
1618840200000|2021-04-19 13:50:00|9116.4|9111.4|9117.8|9112.8|9118.3|9113.3|9115.9|9110.9|84
1618840500000|2021-04-19 13:55:00|9118|9113|9114.8|9109.8|9118.3|9113.3|9114.8|9109.8|31
1618840800000|2021-04-19 14:00:00|9115.2|9110.2|9117.3|9112.3|9119|9114|9114.3|9109.3|66
1618841100000|2021-04-19 14:05:00|9117.5|9112.5|9121.4|9116.4|9122.3|9117.3|9117.3|9112.3|128
1618841400000|2021-04-19 14:10:00|9121.3|9116.3|9119.3|9114.3|9122.6|9117.6|9119.3|9114.3|88
1618841700000|2021-04-19 14:15:00|9119.4|9114.4|9115.4|9110.4|9122|9117|9115.3|9110.3|165
1618842000000|2021-04-19 14:20:00|9115.5|9110.5|9112.8|9107.8|9116.3|9111.3|9112.6|9107.6|36
1618842300000|2021-04-19 14:25:00|9112.5|9107.5|9113.4|9108.4|9113.8|9108.8|9111.8|9106.8|52
1618842600000|2021-04-19 14:30:00|9113.3|9108.3|9110.8|9105.8|9113.8|9108.8|9110.4|9105.4|74
1618842900000|2021-04-19 14:35:00|9110.6|9105.6|9111.6|9106.6|9111.7|9106.7|9107.8|9102.8|167
1618843200000|2021-04-19 14:40:00|9111.4|9106.4|9110.3|9105.3|9111.8|9106.8|9108.1|9103.1|35
1618843500000|2021-04-19 14:45:00|9110.5|9105.5|9113.4|9108.4|9115.7|9110.7|9110.3|9105.3|215
1618843800000|2021-04-19 14:50:00|9113.3|9108.3|9116.2|9111.2|9116.2|9111.2|9112|9107|111
1618844100000|2021-04-19 14:55:00|9116.3|9111.3|9114.3|9109.3|9118.3|9113.3|9113.5|9108.5|343
1618844400000|2021-04-19 15:00:00|9114.1|9109.1|9113.8|9108.8|9116.2|9111.2|9113.6|9108.6|321
1618844700000|2021-04-19 15:05:00|9113.6|9108.6|9112.3|9107.3|9114.3|9109.3|9111.8|9106.8|211
1618845000000|2021-04-19 15:10:00|9112.6|9107.6|9114|9109|9115.3|9110.3|9111.8|9106.8|121
1618845300000|2021-04-19 15:15:00|9113.9|9108.9|9112.2|9107.2|9114.3|9109.3|9111.8|9106.8|89
1618845600000|2021-04-19 15:20:00|9112.3|9107.3|9111.1|9106.1|9112.5|9107.5|9110.9|9105.9|100
1618845900000|2021-04-19 15:25:00|9111|9106|9110.8|9105.8|9111.3|9106.3|9110.3|9105.3|109
1618846200000|2021-04-19 15:30:00|9111.1|9106.1|9111.8|9106.8|9112.3|9107.3|9110.8|9105.8|108
1618846500000|2021-04-19 15:35:00|9111.9|9106.9|9111.3|9106.3|9112.3|9107.3|9111.3|9106.3|103
1618846800000|2021-04-19 15:40:00|9111.1|9106.1|9112.6|9107.6|9112.8|9107.8|9110.3|9105.3|137
1618847100000|2021-04-19 15:45:00|9112.8|9107.8|9112.8|9107.8|9113.7|9108.7|9111.3|9106.3|148
1618847400000|2021-04-19 15:50:00|9112.5|9107.5|9111.8|9106.8|9112.8|9107.8|9111.7|9106.7|119
1618847700000|2021-04-19 15:55:00|9111.9|9106.9|9115.1|9110.1|9115.1|9110.1|9111.8|9106.8|142
1618848000000|2021-04-19 16:00:00|9115.3|9110.3|9114.9|9109.9|9115.4|9110.4|9113.4|9108.4|47
1618848300000|2021-04-19 16:05:00|9114.6|9109.6|9111.3|9106.3|9115.3|9110.3|9111|9106|68
1618848600000|2021-04-19 16:10:00|9111|9106|9112.5|9107.5|9112.8|9107.8|9110.8|9105.8|44
1618848900000|2021-04-19 16:15:00|9112.4|9107.4|9111|9106|9112.8|9107.8|9110.8|9105.8|27
1618849200000|2021-04-19 16:20:00|9110.8|9105.8|9112.8|9107.8|9113.3|9108.3|9109.8|9104.8|67
1618849500000|2021-04-19 16:25:00|9112.9|9107.9|9111.8|9106.8|9113.2|9108.2|9111.5|9106.5|19
1618849800000|2021-04-19 16:30:00|9112.1|9107.1|9113.8|9108.8|9114.3|9109.3|9112.1|9107.1|102
1618850100000|2021-04-19 16:35:00|9114.1|9109.1|9112.6|9107.6|9114.8|9109.8|9112.3|9107.3|38
1618850400000|2021-04-19 16:40:00|9112.5|9107.5|9111.3|9106.3|9112.7|9107.7|9111.3|9106.3|60
1618850700000|2021-04-19 16:45:00|9110.8|9105.8|9110.8|9105.8|9111.8|9106.8|9110.8|9105.8|26
1618851000000|2021-04-19 16:50:00|9110.5|9105.5|9109.8|9104.8|9110.8|9105.8|9109.3|9104.3|88
1618851300000|2021-04-19 16:55:00|9109.9|9104.9|9108.8|9103.8|9110.2|9105.2|9108.4|9103.4|39
1618851600000|2021-04-19 17:00:00|9108.9|9103.9|9108.2|9103.2|9108.9|9103.9|9107.3|9102.3|62
1618851900000|2021-04-19 17:05:00|9108.3|9103.3|9108.8|9103.8|9109|9104|9108|9103|23
1618852200000|2021-04-19 17:10:00|9108.5|9103.5|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|10
1618852500000|2021-04-19 17:15:00|9108.7|9103.7|9108.3|9103.3|9108.8|9103.8|9108|9103|23
1618852800000|2021-04-19 17:20:00|9108.1|9103.1|9108.8|9103.8|9108.8|9103.8|9107.3|9102.3|16
1618853100000|2021-04-19 17:25:00|9108.9|9103.9|9110.8|9105.8|9111|9106|9108.8|9103.8|42
1618853400000|2021-04-19 17:30:00|9110.9|9105.9|9110.4|9105.4|9111.3|9106.3|9109.8|9104.8|34
1618853700000|2021-04-19 17:35:00|9110.5|9105.5|9109.6|9104.6|9110.5|9105.5|9109.5|9104.5|15
1618854000000|2021-04-19 17:40:00|9109.5|9104.5|9110.8|9105.8|9110.8|9105.8|9109.3|9104.3|12
1618854300000|2021-04-19 17:45:00|9110.9|9105.9|9111.2|9106.2|9111.3|9106.3|9110.6|9105.6|18
1618854600000|2021-04-19 17:50:00|9111.3|9106.3|9111.3|9106.3|9111.8|9106.8|9110.3|9105.3|21
1618854900000|2021-04-19 17:55:00|9111.4|9106.4|9110.8|9105.8|9111.8|9106.8|9110.8|9105.8|12
1618855200000|2021-04-19 18:00:00|9111.3|9106.3|9111.2|9106.2|9111.3|9106.3|9110.8|9105.8|44
1618855500000|2021-04-19 18:05:00|9111|9106|9111|9106|9111.8|9106.8|9110.3|9105.3|181
1618855800000|2021-04-19 18:10:00|9110.9|9105.9|9111.3|9106.3|9111.3|9106.3|9110.3|9105.3|152
1618856100000|2021-04-19 18:15:00|9110.8|9105.8|9110.8|9105.8|9110.8|9105.8|9110.4|9105.4|236
1618856400000|2021-04-19 18:20:00|9110.3|9105.3|9110.3|9105.3|9110.8|9105.8|9110.3|9105.3|150
1618856700000|2021-04-19 18:25:00|9110|9105|9110.3|9105.3|9110.8|9105.8|9109.8|9104.8|169
1618857000000|2021-04-19 18:30:00|9110.8|9105.8|9109.8|9104.8|9110.9|9105.9|9109.8|9104.8|164
1618857300000|2021-04-19 18:35:00|9110.2|9105.2|9111.3|9106.3|9111.3|9106.3|9109.8|9104.8|272
1618857600000|2021-04-19 18:40:00|9111.6|9106.6|9110.3|9105.3|9111.8|9106.8|9109.9|9104.9|293
1618857900000|2021-04-19 18:45:00|9110.5|9105.5|9109.3|9104.3|9110.5|9105.5|9109.3|9104.3|300
1618858200000|2021-04-19 18:50:00|9109.6|9104.6|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|278
1618858500000|2021-04-19 18:55:00|9109.7|9104.7|9106.9|9101.9|9109.8|9104.8|9106.8|9101.8|855
1618858800000|2021-04-19 19:00:00|9106.8|9101.8|9108.3|9103.3|9108.6|9103.6|9106.8|9101.8|286
1618859100000|2021-04-19 19:05:00|9108.4|9103.4|9109.3|9104.3|9109.5|9104.5|9108.3|9103.3|249
1618859400000|2021-04-19 19:10:00|9109.1|9104.1|9109.3|9104.3|9109.3|9104.3|9108.3|9103.3|312
1618859700000|2021-04-19 19:15:00|9109.1|9104.1|9108.8|9103.8|9109.4|9104.4|9108.6|9103.6|225
1618860000000|2021-04-19 19:20:00|9108.7|9103.7|9109|9104|9109.7|9104.7|9108.3|9103.3|211
1618860300000|2021-04-19 19:25:00|9109.2|9104.2|9109.8|9104.8|9109.8|9104.8|9108.8|9103.8|453
1618860600000|2021-04-19 19:30:00|9109.5|9104.5|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|219
1618860900000|2021-04-19 19:35:00|9109.6|9104.6|9110.3|9105.3|9110.8|9105.8|9109.3|9104.3|225
1618861200000|2021-04-19 19:40:00|9109.9|9104.9|9109.3|9104.3|9110.3|9105.3|9108.8|9103.8|212
1618861500000|2021-04-19 19:45:00|9109.1|9104.1|9109.8|9104.8|9110.3|9105.3|9108.9|9103.9|233
1618861800000|2021-04-19 19:50:00|9109.6|9104.6|9110.3|9105.3|9110.8|9105.8|9109.6|9104.6|196
1618862100000|2021-04-19 19:55:00|9110.8|9105.8|9109.1|9104.1|9111|9106|9109|9104|331
1618862400000|2021-04-19 20:00:00|9109|9104|9109.8|9104.8|9109.8|9104.8|9108.8|9103.8|15
1618862700000|2021-04-19 20:05:00|9109.6|9104.6|9109.8|9104.8|9110.3|9105.3|9109.5|9104.5|26
1618863000000|2021-04-19 20:10:00|9110.1|9105.1|9109.8|9104.8|9110.3|9105.3|9109.8|9104.8|40
1618863300000|2021-04-19 20:15:00|9109.7|9104.7|9109.8|9104.8|9109.8|9104.8|9109.4|9104.4|13
1618863600000|2021-04-19 20:20:00|9109.9|9104.9|9109.9|9104.9|9110.3|9105.3|9109.8|9104.8|16
1618863900000|2021-04-19 20:25:00|9109.8|9104.8|9110|9105|9111|9106|9109.8|9104.8|22
1618864200000|2021-04-19 20:30:00|9109.9|9104.9|9109.7|9104.7|9109.9|9104.9|9109.3|9104.3|21
1618864500000|2021-04-19 20:35:00|9109.8|9104.8|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|25
1618864800000|2021-04-19 20:40:00|9109|9104|9109|9104|9109.3|9104.3|9108.8|9103.8|9
1618865100000|2021-04-19 20:45:00|9109.2|9104.2|9108.9|9103.9|9109.6|9104.6|9108.8|9103.8|17
1618865400000|2021-04-19 20:50:00|9108.8|9103.8|9109.2|9104.2|9109.2|9104.2|9108.8|9103.8|8
1618865700000|2021-04-19 20:55:00|9108.9|9103.9|9108.5|9103.5|9109|9104|9108.1|9103.1|62
1618876800000|2021-04-20 00:00:00|9104.8|9099.8|9104.3|9099.3|9105.8|9100.8|9104.3|9099.3|62
1618877100000|2021-04-20 00:05:00|9104.8|9099.8|9104.3|9099.3|9104.8|9099.8|9102.8|9097.8|74
1618877400000|2021-04-20 00:10:00|9104.1|9099.1|9102.9|9097.9|9104.3|9099.3|9102.9|9097.9|42
1618877700000|2021-04-20 00:15:00|9102.3|9097.3|9101.8|9096.8|9103.2|9098.2|9101.3|9096.3|60
1618878000000|2021-04-20 00:20:00|9101.9|9096.9|9103.3|9098.3|9103.8|9098.8|9101.8|9096.8|28
1618878300000|2021-04-20 00:25:00|9103.4|9098.4|9103.8|9098.8|9104.3|9099.3|9103.3|9098.3|5
1618878600000|2021-04-20 00:30:00|9103.9|9098.9|9104.8|9099.8|9104.8|9099.8|9103.8|9098.8|31
1618878900000|2021-04-20 00:35:00|9105|9100|9104.3|9099.3|9105|9100|9104.3|9099.3|22
1618879200000|2021-04-20 00:40:00|9104.4|9099.4|9105.8|9100.8|9105.8|9100.8|9104.3|9099.3|10
1618879500000|2021-04-20 00:45:00|9106.3|9101.3|9106.3|9101.3|9106.3|9101.3|9105.5|9100.5|9
1618879800000|2021-04-20 00:50:00|9106.2|9101.2|9107.3|9102.3|9108.3|9103.3|9105.3|9100.3|34
1618880100000|2021-04-20 00:55:00|9106.8|9101.8|9107.3|9102.3|9107.3|9102.3|9106.1|9101.1|40
1618880400000|2021-04-20 01:00:00|9107.6|9102.6|9108.5|9103.5|9108.8|9103.8|9107.6|9102.6|24
1618880700000|2021-04-20 01:05:00|9108.4|9103.4|9108.3|9103.3|9108.8|9103.8|9107.3|9102.3|36
1618881000000|2021-04-20 01:10:00|9108.4|9103.4|9109.4|9104.4|9109.5|9104.5|9108|9103|14
1618881300000|2021-04-20 01:15:00|9109.3|9104.3|9109.3|9104.3|9109.4|9104.4|9107.9|9102.9|42
1618881600000|2021-04-20 01:20:00|9109.1|9104.1|9109.3|9104.3|9110.3|9105.3|9108.8|9103.8|35
1618881900000|2021-04-20 01:25:00|9109|9104|9107.8|9102.8|9109.3|9104.3|9107.8|9102.8|19
1618882200000|2021-04-20 01:30:00|9107.9|9102.9|9104.9|9099.9|9108.3|9103.3|9103.4|9098.4|142
1618882500000|2021-04-20 01:35:00|9105|9100|9106.3|9101.3|9106.8|9101.8|9104.8|9099.8|55
1618882800000|2021-04-20 01:40:00|9106.5|9101.5|9106.3|9101.3|9107.3|9102.3|9106.3|9101.3|23
1618883100000|2021-04-20 01:45:00|9106.4|9101.4|9105|9100|9106.8|9101.8|9104.3|9099.3|18
1618883400000|2021-04-20 01:50:00|9104.8|9099.8|9104.4|9099.4|9106.8|9101.8|9103.6|9098.6|21
1618883700000|2021-04-20 01:55:00|9104.3|9099.3|9104.3|9099.3|9104.8|9099.8|9103.4|9098.4|41
1618884000000|2021-04-20 02:00:00|9104.4|9099.4|9104.5|9099.5|9105.3|9100.3|9103.8|9098.8|38
1618884300000|2021-04-20 02:05:00|9104.4|9099.4|9104.6|9099.6|9105.5|9100.5|9104|9099|10
1618884600000|2021-04-20 02:10:00|9104.5|9099.5|9105.3|9100.3|9105.3|9100.3|9104.3|9099.3|5
1618884900000|2021-04-20 02:15:00|9105.1|9100.1|9104.3|9099.3|9105.1|9100.1|9103.6|9098.6|16
1618885200000|2021-04-20 02:20:00|9104.4|9099.4|9103|9098|9104.5|9099.5|9102.8|9097.8|28
1618885500000|2021-04-20 02:25:00|9102.9|9097.9|9100.8|9095.8|9103.3|9098.3|9100.4|9095.4|108
1618885800000|2021-04-20 02:30:00|9100.9|9095.9|9104|9099|9104.3|9099.3|9100.9|9095.9|48
1618886100000|2021-04-20 02:35:00|9104.2|9099.2|9103.8|9098.8|9105.3|9100.3|9103|9098|12
1618886400000|2021-04-20 02:40:00|9103.9|9098.9|9102.3|9097.3|9104.3|9099.3|9102.3|9097.3|11
1618886700000|2021-04-20 02:45:00|9102.4|9097.4|9101.3|9096.3|9102.8|9097.8|9101.3|9096.3|5
1618887000000|2021-04-20 02:50:00|9101.4|9096.4|9100.4|9095.4|9101.8|9096.8|9100.4|9095.4|328
1618887300000|2021-04-20 02:55:00|9100.2|9095.2|9098.2|9093.2|9100.3|9095.3|9097.8|9092.8|41
1618887600000|2021-04-20 03:00:00|9098.3|9093.3|9096.5|9091.5|9099.8|9094.8|9096.5|9091.5|45
1618887900000|2021-04-20 03:05:00|9096.4|9091.4|9095.4|9090.4|9096.8|9091.8|9095.3|9090.3|103
1618888200000|2021-04-20 03:10:00|9095.5|9090.5|9090.3|9085.3|9095.5|9090.5|9089.8|9084.8|133
1618888500000|2021-04-20 03:15:00|9090.1|9085.1|9089.7|9084.7|9090.8|9085.8|9088.3|9083.3|85
1618888800000|2021-04-20 03:20:00|9089.6|9084.6|9089.8|9084.8|9090.3|9085.3|9088.8|9083.8|29
1618889100000|2021-04-20 03:25:00|9089.7|9084.7|9087.8|9082.8|9089.8|9084.8|9087.8|9082.8|45
1618889400000|2021-04-20 03:30:00|9087.9|9082.9|9090.3|9085.3|9090.3|9085.3|9087.9|9082.9|52
1618889700000|2021-04-20 03:35:00|9090.5|9085.5|9090.7|9085.7|9090.7|9085.7|9088.8|9083.8|37
1618890000000|2021-04-20 03:40:00|9090.9|9085.9|9091.8|9086.8|9091.8|9086.8|9090.3|9085.3|32
1618890300000|2021-04-20 03:45:00|9091.4|9086.4|9090.6|9085.6|9092.3|9087.3|9090.3|9085.3|21
1618890600000|2021-04-20 03:50:00|9090.8|9085.8|9090.3|9085.3|9090.8|9085.8|9089|9084|22
1618890900000|2021-04-20 03:55:00|9090.5|9085.5|9090.8|9085.8|9091.8|9086.8|9090.5|9085.5|20
1618891200000|2021-04-20 04:00:00|9091|9086|9091.8|9086.8|9092.5|9087.5|9090.3|9085.3|17
1618891500000|2021-04-20 04:05:00|9091.9|9086.9|9094.2|9089.2|9094.2|9089.2|9091.9|9086.9|10
1618891800000|2021-04-20 04:10:00|9094.3|9089.3|9094.8|9089.8|9095|9090|9094|9089|38
1618892100000|2021-04-20 04:15:00|9094.4|9089.4|9093.3|9088.3|9094.4|9089.4|9093.3|9088.3|40
1618892400000|2021-04-20 04:20:00|9093.5|9088.5|9093.3|9088.3|9093.9|9088.9|9093.3|9088.3|27
1618892700000|2021-04-20 04:25:00|9093.5|9088.5|9092.8|9087.8|9094.3|9089.3|9092.8|9087.8|11
1618893000000|2021-04-20 04:30:00|9092.9|9087.9|9094.8|9089.8|9094.8|9089.8|9092.9|9087.9|33
1618893300000|2021-04-20 04:35:00|9094.6|9089.6|9093.8|9088.8|9094.8|9089.8|9093.3|9088.3|9
1618893600000|2021-04-20 04:40:00|9094.3|9089.3|9094.8|9089.8|9094.8|9089.8|9094|9089|31
1618893900000|2021-04-20 04:45:00|9094.5|9089.5|9094.6|9089.6|9094.9|9089.9|9094.3|9089.3|7
1618894200000|2021-04-20 04:50:00|9094.5|9089.5|9093.8|9088.8|9094.8|9089.8|9093.5|9088.5|20
1618894500000|2021-04-20 04:55:00|9093.9|9088.9|9092.8|9087.8|9093.9|9088.9|9092.8|9087.8|8
1618894800000|2021-04-20 05:00:00|9093|9088|9093.4|9088.4|9094.2|9089.2|9092.3|9087.3|16
1618895100000|2021-04-20 05:05:00|9093.3|9088.3|9094.4|9089.4|9094.4|9089.4|9093.3|9088.3|14
1618895400000|2021-04-20 05:10:00|9094.7|9089.7|9093.7|9088.7|9094.8|9089.8|9093.6|9088.6|33
1618895700000|2021-04-20 05:15:00|9093.9|9088.9|9094|9089|9094.3|9089.3|9093.6|9088.6|14
1618896000000|2021-04-20 05:20:00|9094.1|9089.1|9094.7|9089.7|9094.7|9089.7|9093.6|9088.6|5
1618896300000|2021-04-20 05:25:00|9095|9090|9095.2|9090.2|9095.4|9090.4|9095|9090|27
1618896600000|2021-04-20 05:30:00|9095.1|9090.1|9094.9|9089.9|9096.7|9091.7|9094.5|9089.5|31
1618896900000|2021-04-20 05:35:00|9095.1|9090.1|9097.2|9092.2|9097.2|9092.2|9095.1|9090.1|11
1618897200000|2021-04-20 05:40:00|9097|9092|9096.6|9091.6|9097.2|9092.2|9096.2|9091.2|17
1618897500000|2021-04-20 05:45:00|9096.4|9091.4|9096.6|9091.6|9097|9092|9096.2|9091.2|13
1618897800000|2021-04-20 05:50:00|9096.3|9091.3|9094.4|9089.4|9096.3|9091.3|9093.9|9088.9|24
1618898100000|2021-04-20 05:55:00|9094.5|9089.5|9094|9089|9094.8|9089.8|9092.9|9087.9|23
1618898400000|2021-04-20 06:00:00|9093.8|9088.8|9095.9|9090.9|9096.2|9091.2|9093.5|9088.5|68
1618898700000|2021-04-20 06:05:00|9095.7|9090.7|9096.3|9091.3|9097.3|9092.3|9094.4|9089.4|54
1618899000000|2021-04-20 06:10:00|9096.4|9091.4|9097.8|9092.8|9098.4|9093.4|9095|9090|22
1618899300000|2021-04-20 06:15:00|9097.9|9092.9|9100.4|9095.4|9101.3|9096.3|9097.4|9092.4|47
1618899600000|2021-04-20 06:20:00|9100.3|9095.3|9102.2|9097.2|9102.3|9097.3|9100|9095|38
1618899900000|2021-04-20 06:25:00|9102.3|9097.3|9101.5|9096.5|9102.8|9097.8|9100.8|9095.8|66
1618900200000|2021-04-20 06:30:00|9101.4|9096.4|9102.3|9097.3|9103.9|9098.9|9100.9|9095.9|43
1618900500000|2021-04-20 06:35:00|9102.4|9097.4|9098.3|9093.3|9102.6|9097.6|9097.7|9092.7|68
1618900800000|2021-04-20 06:40:00|9098.1|9093.1|9099.9|9094.9|9101.7|9096.7|9095.9|9090.9|150
1618901100000|2021-04-20 06:45:00|9099.8|9094.8|9095.4|9090.4|9100.3|9095.3|9092.9|9087.9|246
1618901400000|2021-04-20 06:50:00|9095.3|9090.3|9094.8|9089.8|9096.8|9091.8|9092.8|9087.8|41
1618901700000|2021-04-20 06:55:00|9094.6|9089.6|9091.9|9086.9|9096.3|9091.3|9091.3|9086.3|72
1618902000000|2021-04-20 07:00:00|9091.8|9086.8|9093.3|9088.3|9095.3|9090.3|9091.5|9086.5|98
1618902300000|2021-04-20 07:05:00|9093.4|9088.4|9096.4|9091.4|9097.3|9092.3|9092.8|9087.8|109
1618902600000|2021-04-20 07:10:00|9096.3|9091.3|9093.8|9088.8|9096.3|9091.3|9091.9|9086.9|56
1618902900000|2021-04-20 07:15:00|9093.6|9088.6|9093.8|9088.8|9095.3|9090.3|9091.1|9086.1|49
1618903200000|2021-04-20 07:20:00|9093.9|9088.9|9093.4|9088.4|9094.7|9089.7|9092.8|9087.8|95
1618903500000|2021-04-20 07:25:00|9093.3|9088.3|9095.5|9090.5|9096.3|9091.3|9093.3|9088.3|18
1618903800000|2021-04-20 07:30:00|9095.4|9090.4|9091.6|9086.6|9095.4|9090.4|9091|9086|46
1618904100000|2021-04-20 07:35:00|9091.5|9086.5|9091.9|9086.9|9092.8|9087.8|9088.1|9083.1|71
1618904400000|2021-04-20 07:40:00|9092|9087|9087.7|9082.7|9092.2|9087.2|9086.9|9081.9|88
1618904700000|2021-04-20 07:45:00|9087.8|9082.8|9090|9085|9090.3|9085.3|9086|9081|41
1618905000000|2021-04-20 07:50:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.8|9084.8|22
1618905300000|2021-04-20 07:55:00|9090.7|9085.7|9094.6|9089.6|9095.2|9090.2|9090.7|9085.7|26
1618905600000|2021-04-20 08:00:00|9094.7|9089.7|9096.4|9091.4|9097.8|9092.8|9094.1|9089.1|41
1618905900000|2021-04-20 08:05:00|9096.3|9091.3|9095.9|9090.9|9098.3|9093.3|9095.3|9090.3|73
1618906200000|2021-04-20 08:10:00|9095.8|9090.8|9095.8|9090.8|9097.3|9092.3|9095|9090|32
1618906500000|2021-04-20 08:15:00|9095.9|9090.9|9096.3|9091.3|9096.3|9091.3|9094.3|9089.3|28
1618906800000|2021-04-20 08:20:00|9096.5|9091.5|9093.2|9088.2|9096.8|9091.8|9092.3|9087.3|48
1618907100000|2021-04-20 08:25:00|9093.3|9088.3|9095.3|9090.3|9097.8|9092.8|9092.4|9087.4|66
1618907400000|2021-04-20 08:30:00|9095.5|9090.5|9094.8|9089.8|9097.3|9092.3|9094.3|9089.3|81
1618907700000|2021-04-20 08:35:00|9094.2|9089.2|9095.9|9090.9|9096.3|9091.3|9093.9|9088.9|73
1618908000000|2021-04-20 08:40:00|9096.1|9091.1|9095.2|9090.2|9096.3|9091.3|9093.8|9088.8|52
1618908300000|2021-04-20 08:45:00|9095.3|9090.3|9095.9|9090.9|9096.8|9091.8|9094.3|9089.3|57
1618908600000|2021-04-20 08:50:00|9096|9091|9097.8|9092.8|9097.8|9092.8|9095.4|9090.4|32
1618908900000|2021-04-20 08:55:00|9097.6|9092.6|9096.3|9091.3|9098.3|9093.3|9096.3|9091.3|41
1618909200000|2021-04-20 09:00:00|9096.4|9091.4|9095.8|9090.8|9098.3|9093.3|9095.3|9090.3|32
1618909500000|2021-04-20 09:05:00|9095.9|9090.9|9097.1|9092.1|9097.3|9092.3|9094.3|9089.3|35
1618909800000|2021-04-20 09:10:00|9097.3|9092.3|9097|9092|9098.3|9093.3|9095.5|9090.5|45
1618910100000|2021-04-20 09:15:00|9096.9|9091.9|9100.1|9095.1|9100.3|9095.3|9096.8|9091.8|43
1618910400000|2021-04-20 09:20:00|9100|9095|9101.3|9096.3|9101.3|9096.3|9098|9093|28
1618910700000|2021-04-20 09:25:00|9101.2|9096.2|9100.8|9095.8|9101.8|9096.8|9099.9|9094.9|44
1618911000000|2021-04-20 09:30:00|9100.5|9095.5|9103.1|9098.1|9103.8|9098.8|9099.8|9094.8|132
1618911300000|2021-04-20 09:35:00|9103|9098|9104.3|9099.3|9104.4|9099.4|9102.8|9097.8|49
1618911600000|2021-04-20 09:40:00|9104.6|9099.6|9103.9|9098.9|9104.8|9099.8|9101.8|9096.8|151
1618911900000|2021-04-20 09:45:00|9104|9099|9105.9|9100.9|9107.8|9102.8|9103.9|9098.9|124
1618912200000|2021-04-20 09:50:00|9105.8|9100.8|9104.7|9099.7|9106.3|9101.3|9103.6|9098.6|55
1618912500000|2021-04-20 09:55:00|9104.8|9099.8|9103.1|9098.1|9104.8|9099.8|9102.4|9097.4|36
1618912800000|2021-04-20 10:00:00|9103|9098|9102.8|9097.8|9103.8|9098.8|9102.3|9097.3|94
1618913100000|2021-04-20 10:05:00|9102.6|9097.6|9104.3|9099.3|9104.9|9099.9|9102.6|9097.6|50
1618913400000|2021-04-20 10:10:00|9104|9099|9106.1|9101.1|9106.8|9101.8|9104|9099|193
1618913700000|2021-04-20 10:15:00|9106.3|9101.3|9105.9|9100.9|9106.3|9101.3|9105|9100|17
1618914000000|2021-04-20 10:20:00|9105.8|9100.8|9107.7|9102.7|9108|9103|9105|9100|34
1618914300000|2021-04-20 10:25:00|9107.8|9102.8|9106.3|9101.3|9108.8|9103.8|9106.3|9101.3|24
1618914600000|2021-04-20 10:30:00|9106.1|9101.1|9107.3|9102.3|9108.1|9103.1|9105.8|9100.8|45
1618914900000|2021-04-20 10:35:00|9107.1|9102.1|9107.2|9102.2|9107.3|9102.3|9105.8|9100.8|34
1618915200000|2021-04-20 10:40:00|9107.3|9102.3|9106.8|9101.8|9107.8|9102.8|9105.3|9100.3|105
1618915500000|2021-04-20 10:45:00|9106.6|9101.6|9107.7|9102.7|9107.8|9102.8|9104.8|9099.8|85
1618915800000|2021-04-20 10:50:00|9107.8|9102.8|9109.9|9104.9|9110.9|9105.9|9107.3|9102.3|214
1618916100000|2021-04-20 10:55:00|9109.8|9104.8|9108.4|9103.4|9110.3|9105.3|9108.3|9103.3|89
1618916400000|2021-04-20 11:00:00|9108.5|9103.5|9107.9|9102.9|9109.3|9104.3|9107.6|9102.6|59
1618916700000|2021-04-20 11:05:00|9108|9103|9106.3|9101.3|9108.8|9103.8|9106.1|9101.1|24
1618917000000|2021-04-20 11:10:00|9106.4|9101.4|9104.4|9099.4|9106.8|9101.8|9104.4|9099.4|36
1618917300000|2021-04-20 11:15:00|9104.3|9099.3|9103.3|9098.3|9104.7|9099.7|9102.8|9097.8|24
1618917600000|2021-04-20 11:20:00|9103.4|9098.4|9103.6|9098.6|9104.3|9099.3|9102.5|9097.5|25
1618917900000|2021-04-20 11:25:00|9103.5|9098.5|9103.9|9098.9|9104.3|9099.3|9102.3|9097.3|22
1618918200000|2021-04-20 11:30:00|9103.8|9098.8|9103.1|9098.1|9104|9099|9102.3|9097.3|21
1618918500000|2021-04-20 11:35:00|9103|9098|9102.9|9097.9|9103.3|9098.3|9102.3|9097.3|24
1618918800000|2021-04-20 11:40:00|9103|9098|9102.3|9097.3|9103.8|9098.8|9102.3|9097.3|71
1618919100000|2021-04-20 11:45:00|9102.8|9097.8|9102.2|9097.2|9102.8|9097.8|9102.2|9097.2|53
1618919400000|2021-04-20 11:50:00|9102.3|9097.3|9104.3|9099.3|9104.3|9099.3|9102.3|9097.3|119
1618919700000|2021-04-20 11:55:00|9104.1|9099.1|9105.8|9100.8|9106.3|9101.3|9102.9|9097.9|55
1618920000000|2021-04-20 12:00:00|9106.2|9101.2|9106.3|9101.3|9107.5|9102.5|9105.8|9100.8|34
1618920300000|2021-04-20 12:05:00|9106.4|9101.4|9106.7|9101.7|9107.3|9102.3|9105.9|9100.9|5
1618920600000|2021-04-20 12:10:00|9106.8|9101.8|9107.5|9102.5|9109.3|9104.3|9106.3|9101.3|88
1618920900000|2021-04-20 12:15:00|9107.9|9102.9|9107.7|9102.7|9108.7|9103.7|9107|9102|23
1618921200000|2021-04-20 12:20:00|9107.8|9102.8|9109.8|9104.8|9109.8|9104.8|9106.3|9101.3|67
1618921500000|2021-04-20 12:25:00|9109.6|9104.6|9112.6|9107.6|9112.8|9107.8|9109.6|9104.6|500
1618921800000|2021-04-20 12:30:00|9112.5|9107.5|9116.8|9111.8|9117.8|9112.8|9112.3|9107.3|617
1618922100000|2021-04-20 12:35:00|9116.3|9111.3|9116.8|9111.8|9116.8|9111.8|9114.3|9109.3|72
1618922400000|2021-04-20 12:40:00|9116.6|9111.6|9118.5|9113.5|9122.8|9117.8|9116.3|9111.3|243
1618922700000|2021-04-20 12:45:00|9118.4|9113.4|9116.3|9111.3|9119.3|9114.3|9116.3|9111.3|92
1618923000000|2021-04-20 12:50:00|9116.1|9111.1|9117.3|9112.3|9117.3|9112.3|9115.3|9110.3|43
1618923300000|2021-04-20 12:55:00|9117.4|9112.4|9117.3|9112.3|9119.3|9114.3|9115.8|9110.8|65
1618923600000|2021-04-20 13:00:00|9116.4|9111.4|9117.3|9112.3|9117.7|9112.7|9115.6|9110.6|681
1618923900000|2021-04-20 13:05:00|9117.4|9112.4|9114.7|9109.7|9119.8|9114.8|9114.5|9109.5|69
1618924200000|2021-04-20 13:10:00|9114.8|9109.8|9114|9109|9115.5|9110.5|9114|9109|42
1618924500000|2021-04-20 13:15:00|9114.3|9109.3|9115.5|9110.5|9116.1|9111.1|9113.8|9108.8|45
1618924800000|2021-04-20 13:20:00|9115.7|9110.7|9113.3|9108.3|9115.8|9110.8|9112.8|9107.8|40
1618925100000|2021-04-20 13:25:00|9113.1|9108.1|9112.5|9107.5|9113.8|9108.8|9111.9|9106.9|84
1618925400000|2021-04-20 13:30:00|9112.3|9107.3|9113.4|9108.4|9114.3|9109.3|9111.3|9106.3|65
1618925700000|2021-04-20 13:35:00|9113.3|9108.3|9111.7|9106.7|9113.8|9108.8|9110.3|9105.3|40
1618926000000|2021-04-20 13:40:00|9111.8|9106.8|9107.8|9102.8|9112.7|9107.7|9107.3|9102.3|103
1618926300000|2021-04-20 13:45:00|9107.4|9102.4|9109.1|9104.1|9111.3|9106.3|9106.8|9101.8|115
1618926600000|2021-04-20 13:50:00|9109.2|9104.2|9109|9104|9109.7|9104.7|9107.4|9102.4|113
1618926900000|2021-04-20 13:55:00|9108.9|9103.9|9109.9|9104.9|9111.7|9106.7|9108.2|9103.2|102
1618927200000|2021-04-20 14:00:00|9109.7|9104.7|9112|9107|9112.7|9107.7|9108.7|9103.7|107
1618927500000|2021-04-20 14:05:00|9111.7|9106.7|9110.9|9105.9|9111.9|9106.9|9107.7|9102.7|39
1618927800000|2021-04-20 14:10:00|9111.1|9106.1|9107.7|9102.7|9111.1|9106.1|9107.2|9102.2|119
1618928100000|2021-04-20 14:15:00|9107.9|9102.9|9105.7|9100.7|9109.1|9104.1|9104|9099|132
1618928400000|2021-04-20 14:20:00|9105.8|9100.8|9106.3|9101.3|9107.7|9102.7|9105.8|9100.8|83
1618928700000|2021-04-20 14:25:00|9106.2|9101.2|9103.2|9098.2|9106.7|9101.7|9102.7|9097.7|85
1618929000000|2021-04-20 14:30:00|9103.5|9098.5|9104.7|9099.7|9105.2|9100.2|9102.5|9097.5|124
1618929300000|2021-04-20 14:35:00|9104.4|9099.4|9102.1|9097.1|9104.7|9099.7|9101.7|9096.7|126
1618929600000|2021-04-20 14:40:00|9102.2|9097.2|9107.2|9102.2|9107.7|9102.7|9102.2|9097.2|82
1618929900000|2021-04-20 14:45:00|9106.8|9101.8|9109.4|9104.4|9110.6|9105.6|9106.7|9101.7|318
1618930200000|2021-04-20 14:50:00|9109.6|9104.6|9111.1|9106.1|9111.4|9106.4|9107.2|9102.2|81
1618930500000|2021-04-20 14:55:00|9111.2|9106.2|9108.6|9103.6|9111.2|9106.2|9107|9102|107
1618930800000|2021-04-20 15:00:00|9108.7|9103.7|9109.3|9104.3|9110.6|9105.6|9108.2|9103.2|80
1618931100000|2021-04-20 15:05:00|9109.2|9104.2|9108.2|9103.2|9112.3|9107.3|9108.2|9103.2|65
1618931400000|2021-04-20 15:10:00|9108.3|9103.3|9109.4|9104.4|9110.7|9105.7|9108.3|9103.3|68
1618931700000|2021-04-20 15:15:00|9109.6|9104.6|9111.9|9106.9|9112.7|9107.7|9109.5|9104.5|53
1618932000000|2021-04-20 15:20:00|9112.2|9107.2|9116.3|9111.3|9116.7|9111.7|9111.7|9106.7|88
1618932300000|2021-04-20 15:25:00|9116.2|9111.2|9118|9113|9118|9113|9115.7|9110.7|172
1618932600000|2021-04-20 15:30:00|9117.2|9112.2|9118|9113|9119.3|9114.3|9115.9|9110.9|230
1618932900000|2021-04-20 15:35:00|9117.8|9112.8|9117.7|9112.7|9119|9114|9117.7|9112.7|76
1618933200000|2021-04-20 15:40:00|9117.5|9112.5|9116.2|9111.2|9117.5|9112.5|9114.7|9109.7|54
1618933500000|2021-04-20 15:45:00|9115.9|9110.9|9114.4|9109.4|9116.2|9111.2|9113|9108|147
1618933800000|2021-04-20 15:50:00|9114.5|9109.5|9112|9107|9114.7|9109.7|9111.8|9106.8|105
1618934100000|2021-04-20 15:55:00|9112.2|9107.2|9111.5|9106.5|9112.8|9107.8|9111.3|9106.3|125
1618934400000|2021-04-20 16:00:00|9111.4|9106.4|9112.3|9107.3|9113.9|9108.9|9111.2|9106.2|92
1618934700000|2021-04-20 16:05:00|9112.4|9107.4|9112.8|9107.8|9113.7|9108.7|9112.2|9107.2|24
1618935000000|2021-04-20 16:10:00|9112.7|9107.7|9112.2|9107.2|9114.2|9109.2|9111.7|9106.7|54
1618935300000|2021-04-20 16:15:00|9112|9107|9115|9110|9115.8|9110.8|9111.7|9106.7|66
1618935600000|2021-04-20 16:20:00|9114.9|9109.9|9113.9|9108.9|9115.2|9110.2|9113.4|9108.4|24
1618935900000|2021-04-20 16:25:00|9113.8|9108.8|9114.6|9109.6|9115.3|9110.3|9113.8|9108.8|76
1618936200000|2021-04-20 16:30:00|9114.8|9109.8|9118.1|9113.1|9118.1|9113.1|9114.8|9109.8|60
1618936500000|2021-04-20 16:35:00|9118|9113|9120|9115|9120|9115|9117.6|9112.6|255
1618936800000|2021-04-20 16:40:00|9120.1|9115.1|9123.6|9118.6|9123.8|9118.8|9120.1|9115.1|397
1618937100000|2021-04-20 16:45:00|9123.8|9118.8|9123.1|9118.1|9124.1|9119.1|9122.5|9117.5|28
1618937400000|2021-04-20 16:50:00|9123.5|9118.5|9122.3|9117.3|9124|9119|9121.6|9116.6|101
1618937700000|2021-04-20 16:55:00|9122.1|9117.1|9121.9|9116.9|9122.1|9117.1|9121.6|9116.6|24
1618938000000|2021-04-20 17:00:00|9122|9117|9121|9116|9122.1|9117.1|9120|9115|18
1618938300000|2021-04-20 17:05:00|9120.9|9115.9|9122.1|9117.1|9122.8|9117.8|9120.6|9115.6|15
1618938600000|2021-04-20 17:10:00|9122.5|9117.5|9121.6|9116.6|9122.8|9117.8|9121.6|9116.6|31
1618938900000|2021-04-20 17:15:00|9121.5|9116.5|9122.1|9117.1|9122.1|9117.1|9121.1|9116.1|24
1618939200000|2021-04-20 17:20:00|9122|9117|9126.6|9121.6|9126.6|9121.6|9121.6|9116.6|125
1618939500000|2021-04-20 17:25:00|9126.5|9121.5|9126.6|9121.6|9126.6|9121.6|9124.8|9119.8|59
1618939800000|2021-04-20 17:30:00|9126.5|9121.5|9126.8|9121.8|9127.9|9122.9|9125.6|9120.6|73
1618940100000|2021-04-20 17:35:00|9126.9|9121.9|9125.5|9120.5|9126.9|9121.9|9125.1|9120.1|17
1618940400000|2021-04-20 17:40:00|9125.7|9120.7|9125.4|9120.4|9126|9121|9125.3|9120.3|25
1618940700000|2021-04-20 17:45:00|9125.6|9120.6|9125.6|9120.6|9125.8|9120.8|9124.6|9119.6|31
1618941000000|2021-04-20 17:50:00|9125.5|9120.5|9124.8|9119.8|9125.6|9120.6|9124.6|9119.6|16
1618941300000|2021-04-20 17:55:00|9124.6|9119.6|9124.6|9119.6|9125.1|9120.1|9124.1|9119.1|23
1618941600000|2021-04-20 18:00:00|9124.5|9119.5|9124.1|9119.1|9124.6|9119.6|9123.7|9118.7|44
1618941900000|2021-04-20 18:05:00|9123.9|9118.9|9123|9118|9123.9|9118.9|9122.8|9117.8|19
1618942200000|2021-04-20 18:10:00|9123.1|9118.1|9124.6|9119.6|9124.6|9119.6|9122.6|9117.6|10
1618942500000|2021-04-20 18:15:00|9124.9|9119.9|9123.6|9118.6|9125.1|9120.1|9123.5|9118.5|30
1618942800000|2021-04-20 18:20:00|9123.9|9118.9|9124.9|9119.9|9125.1|9120.1|9123.7|9118.7|9
1618943100000|2021-04-20 18:25:00|9124.8|9119.8|9126|9121|9126.5|9121.5|9124.8|9119.8|30
1618943400000|2021-04-20 18:30:00|9125.6|9120.6|9127.6|9122.6|9128.1|9123.1|9125.6|9120.6|73
1618943700000|2021-04-20 18:35:00|9127.3|9122.3|9127.6|9122.6|9128.1|9123.1|9127.1|9122.1|29
1618944000000|2021-04-20 18:40:00|9127.8|9122.8|9127.9|9122.9|9128.4|9123.4|9127.1|9122.1|20
1618944300000|2021-04-20 18:45:00|9127.6|9122.6|9126.2|9121.2|9128|9123|9126.1|9121.1|28
1618944600000|2021-04-20 18:50:00|9126.1|9121.1|9125.1|9120.1|9126.3|9121.3|9125.1|9120.1|14
1618944900000|2021-04-20 18:55:00|9125.3|9120.3|9124.5|9119.5|9125.6|9120.6|9124.1|9119.1|77
1618945200000|2021-04-20 19:00:00|9124.6|9119.6|9123.8|9118.8|9125.6|9120.6|9123.6|9118.6|78
1618945500000|2021-04-20 19:05:00|9124.1|9119.1|9123.1|9118.1|9124.1|9119.1|9123.1|9118.1|16
1618945800000|2021-04-20 19:10:00|9123.3|9118.3|9121.1|9116.1|9123.3|9118.3|9120.7|9115.7|382
1618946100000|2021-04-20 19:15:00|9121.3|9116.3|9122.1|9117.1|9122.5|9117.5|9121.1|9116.1|14
1618946400000|2021-04-20 19:20:00|9122.3|9117.3|9121.1|9116.1|9122.6|9117.6|9121.1|9116.1|11
1618946700000|2021-04-20 19:25:00|9120.7|9115.7|9120.6|9115.6|9121.1|9116.1|9120.6|9115.6|29
1618947000000|2021-04-20 19:30:00|9120.5|9115.5|9120.5|9115.5|9121.1|9116.1|9120.2|9115.2|15
1618947300000|2021-04-20 19:35:00|9120.4|9115.4|9120.5|9115.5|9121.1|9116.1|9120.2|9115.2|20
1618947600000|2021-04-20 19:40:00|9120.6|9115.6|9119.2|9114.2|9120.6|9115.6|9119.1|9114.1|22
1618947900000|2021-04-20 19:45:00|9119.1|9114.1|9119.1|9114.1|9119.6|9114.6|9119.1|9114.1|21
1618948200000|2021-04-20 19:50:00|9119.4|9114.4|9119.1|9114.1|9119.6|9114.6|9118.6|9113.6|21
1618948500000|2021-04-20 19:55:00|9119|9114|9121.4|9116.4|9121.6|9116.6|9119|9114|114
1618948800000|2021-04-20 20:00:00|9121.2|9116.2|9124|9119|9124|9119|9121.2|9116.2|257
1618949100000|2021-04-20 20:05:00|9123.9|9118.9|9122.9|9117.9|9124.5|9119.5|9122.6|9117.6|25
1618949400000|2021-04-20 20:10:00|9123|9118|9121.1|9116.1|9123|9118|9121.1|9116.1|53
1618949700000|2021-04-20 20:15:00|9121.3|9116.3|9119.7|9114.7|9121.3|9116.3|9119.7|9114.7|410
1618950000000|2021-04-20 20:20:00|9120|9115|9121.6|9116.6|9121.9|9116.9|9119.7|9114.7|28
1618950300000|2021-04-20 20:25:00|9121.8|9116.8|9120.2|9115.2|9122.1|9117.1|9120.2|9115.2|18
1618950600000|2021-04-20 20:30:00|9120.1|9115.1|9120|9115|9120.6|9115.6|9119.7|9114.7|7
1618950900000|2021-04-20 20:35:00|9120.1|9115.1|9120.9|9115.9|9120.9|9115.9|9119.8|9114.8|4
1618951200000|2021-04-20 20:40:00|9120.6|9115.6|9121.1|9116.1|9121.1|9116.1|9120.5|9115.5|3
1618951500000|2021-04-20 20:45:00|9121|9116|9120.2|9115.2|9121|9116|9120.2|9115.2|42
1618951800000|2021-04-20 20:50:00|9120.4|9115.4|9119.9|9114.9|9120.4|9115.4|9119.7|9114.7|23
1618952100000|2021-04-20 20:55:00|9120|9115|9121.8|9112.8|9122.1|9115.1|9116.4|9111.4|33
1618963200000|2021-04-21 00:00:00|9122.4|9117.4|9121.4|9116.4|9123.6|9118.6|9121.1|9116.1|86
1618963500000|2021-04-21 00:05:00|9121.2|9116.2|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|21
1618963800000|2021-04-21 00:10:00|9120.3|9115.3|9120.1|9115.1|9121.1|9116.1|9119.7|9114.7|13
1618964100000|2021-04-21 00:15:00|9120|9115|9115.1|9110.1|9120|9115|9114.6|9109.6|65
1618964400000|2021-04-21 00:20:00|9113.8|9108.8|9116.6|9111.6|9117.5|9112.5|9113.7|9108.7|144
1618964700000|2021-04-21 00:25:00|9116.8|9111.8|9116.6|9111.6|9117.1|9112.1|9115.6|9110.6|17
1618965000000|2021-04-21 00:30:00|9116.2|9111.2|9115.1|9110.1|9116.6|9111.6|9114.6|9109.6|36
1618965300000|2021-04-21 00:35:00|9115.3|9110.3|9114.1|9109.1|9115.6|9110.6|9113.6|9108.6|60
1618965600000|2021-04-21 00:40:00|9113.7|9108.7|9114.4|9109.4|9114.6|9109.6|9112.8|9107.8|45
1618965900000|2021-04-21 00:45:00|9114.5|9109.5|9114.6|9109.6|9115.1|9110.1|9113.1|9108.1|15
1618966200000|2021-04-21 00:50:00|9115.1|9110.1|9118.3|9113.3|9118.6|9113.6|9115.1|9110.1|31
1618966500000|2021-04-21 00:55:00|9118.1|9113.1|9120.2|9115.2|9120.8|9115.8|9118.1|9113.1|33
1618966800000|2021-04-21 01:00:00|9120.1|9115.1|9118.6|9113.6|9120.1|9115.1|9118.6|9113.6|61
1618967100000|2021-04-21 01:05:00|9118.3|9113.3|9117.6|9112.6|9118.6|9113.6|9117.5|9112.5|48
1618967400000|2021-04-21 01:10:00|9117.9|9112.9|9120.1|9115.1|9120.1|9115.1|9117.9|9112.9|58
1618967700000|2021-04-21 01:15:00|9120.5|9115.5|9122.1|9117.1|9122.6|9117.6|9120.4|9115.4|48
1618968000000|2021-04-21 01:20:00|9122|9117|9118.7|9113.7|9122.1|9117.1|9118.7|9113.7|22
1618968300000|2021-04-21 01:25:00|9119|9114|9119.6|9114.6|9120.1|9115.1|9119|9114|40
1618968600000|2021-04-21 01:30:00|9119.9|9114.9|9116.1|9111.1|9120.5|9115.5|9115.8|9110.8|97
1618968900000|2021-04-21 01:35:00|9116.3|9111.3|9113.6|9108.6|9116.9|9111.9|9113.5|9108.5|93
1618969200000|2021-04-21 01:40:00|9113.5|9108.5|9113.6|9108.6|9114.4|9109.4|9112.6|9107.6|41
1618969500000|2021-04-21 01:45:00|9113.5|9108.5|9114.1|9109.1|9115.1|9110.1|9113.5|9108.5|32
1618969800000|2021-04-21 01:50:00|9114.3|9109.3|9115.2|9110.2|9115.6|9110.6|9113.7|9108.7|2
1618970100000|2021-04-21 01:55:00|9115.1|9110.1|9116.6|9111.6|9117.4|9112.4|9115.1|9110.1|21
1618970400000|2021-04-21 02:00:00|9117|9112|9118|9113|9119.1|9114.1|9116.6|9111.6|35
1618970700000|2021-04-21 02:05:00|9118.1|9113.1|9117.4|9112.4|9118.4|9113.4|9115.7|9110.7|23
1618971000000|2021-04-21 02:10:00|9117.2|9112.2|9116.6|9111.6|9117.6|9112.6|9116.4|9111.4|54
1618971300000|2021-04-21 02:15:00|9116.8|9111.8|9117.6|9112.6|9118.6|9113.6|9116.8|9111.8|32
1618971600000|2021-04-21 02:20:00|9117.9|9112.9|9120.1|9115.1|9120.3|9115.3|9117.9|9112.9|35
1618971900000|2021-04-21 02:25:00|9120.3|9115.3|9120.6|9115.6|9121.6|9116.6|9120.1|9115.1|25
1618972200000|2021-04-21 02:30:00|9120.5|9115.5|9119.6|9114.6|9120.5|9115.5|9119.1|9114.1|19
1618972500000|2021-04-21 02:35:00|9120.1|9115.1|9121.1|9116.1|9121.6|9116.6|9119.6|9114.6|69
1618972800000|2021-04-21 02:40:00|9121|9116|9122.1|9117.1|9122.8|9117.8|9120.6|9115.6|12
1618973100000|2021-04-21 02:45:00|9122.3|9117.3|9121.6|9116.6|9122.6|9117.6|9121.1|9116.1|8
1618973400000|2021-04-21 02:50:00|9121.5|9116.5|9120.4|9115.4|9121.6|9116.6|9120.1|9115.1|12
1618973700000|2021-04-21 02:55:00|9120.5|9115.5|9120.4|9115.4|9120.6|9115.6|9119.6|9114.6|14
1618974000000|2021-04-21 03:00:00|9120.5|9115.5|9119.7|9114.7|9121|9116|9119.6|9114.6|7
1618974300000|2021-04-21 03:05:00|9119.6|9114.6|9119.8|9114.8|9120.6|9115.6|9119.3|9114.3|15
1618974600000|2021-04-21 03:10:00|9119.6|9114.6|9119.8|9114.8|9120|9115|9119.1|9114.1|21
1618974900000|2021-04-21 03:15:00|9119.6|9114.6|9120.4|9115.4|9120.6|9115.6|9119.3|9114.3|19
1618975200000|2021-04-21 03:20:00|9120.2|9115.2|9120.5|9115.5|9121.1|9116.1|9120.1|9115.1|24
1618975500000|2021-04-21 03:25:00|9120.4|9115.4|9120.6|9115.6|9121.1|9116.1|9120.1|9115.1|6
1618975800000|2021-04-21 03:30:00|9120.5|9115.5|9120.1|9115.1|9120.6|9115.6|9119.6|9114.6|6
1618976100000|2021-04-21 03:35:00|9120.3|9115.3|9121.1|9116.1|9121.6|9116.6|9120.3|9115.3|4
1618976400000|2021-04-21 03:40:00|9121|9116|9120.6|9115.6|9121.1|9116.1|9120.1|9115.1|2
1618976700000|2021-04-21 03:45:00|9120.8|9115.8|9121.6|9116.6|9121.6|9116.6|9120.3|9115.3|16
1618977000000|2021-04-21 03:50:00|9122|9117|9120.8|9115.8|9122.1|9117.1|9120.8|9115.8|7
1618977300000|2021-04-21 03:55:00|9120.7|9115.7|9121.1|9116.1|9121.3|9116.3|9120.7|9115.7|2
1618977600000|2021-04-21 04:00:00|9121.3|9116.3|9121.5|9116.5|9121.6|9116.6|9120.9|9115.9|12
1618977900000|2021-04-21 04:05:00|9121.6|9116.6|9122.6|9117.6|9122.6|9117.6|9121.1|9116.1|8
1618978200000|2021-04-21 04:10:00|9122.8|9117.8|9124.1|9119.1|9124.5|9119.5|9122.8|9117.8|79
1618978500000|2021-04-21 04:15:00|9124.3|9119.3|9124.3|9119.3|9124.8|9119.8|9124.1|9119.1|62
1618978800000|2021-04-21 04:20:00|9124.5|9119.5|9124.6|9119.6|9125.3|9120.3|9124.4|9119.4|16
1618979100000|2021-04-21 04:25:00|9124.8|9119.8|9125.6|9120.6|9125.8|9120.8|9124.6|9119.6|9
1618979400000|2021-04-21 04:30:00|9125.8|9120.8|9125.3|9120.3|9125.8|9120.8|9124.6|9119.6|5
1618979700000|2021-04-21 04:35:00|9125.4|9120.4|9126.6|9121.6|9127|9122|9125.4|9120.4|22
1618980000000|2021-04-21 04:40:00|9126.8|9121.8|9128|9123|9128|9123|9126.8|9121.8|103
1618980300000|2021-04-21 04:45:00|9127.9|9122.9|9126.6|9121.6|9128|9123|9126.6|9121.6|33
1618980600000|2021-04-21 04:50:00|9126.5|9121.5|9125.6|9120.6|9126.6|9121.6|9125.4|9120.4|24
1618980900000|2021-04-21 04:55:00|9125.5|9120.5|9125.6|9120.6|9126|9121|9125.1|9120.1|13
1618981200000|2021-04-21 05:00:00|9125.5|9120.5|9125.1|9120.1|9126.5|9121.5|9124.6|9119.6|22
1618981500000|2021-04-21 05:05:00|9125.3|9120.3|9125.3|9120.3|9127|9122|9125.1|9120.1|40
1618981800000|2021-04-21 05:10:00|9125.4|9120.4|9125.6|9120.6|9126|9121|9125.1|9120.1|16
1618982100000|2021-04-21 05:15:00|9125.8|9120.8|9124.4|9119.4|9126.3|9121.3|9124.4|9119.4|16
1618982400000|2021-04-21 05:20:00|9124.2|9119.2|9123.6|9118.6|9124.4|9119.4|9123|9118|18
1618982700000|2021-04-21 05:25:00|9123.4|9118.4|9122.6|9117.6|9123.6|9118.6|9122.6|9117.6|7
1618983000000|2021-04-21 05:30:00|9122.8|9117.8|9122.3|9117.3|9122.8|9117.8|9122.1|9117.1|13
1618983300000|2021-04-21 05:35:00|9122.1|9117.1|9120.6|9115.6|9123|9118|9120.6|9115.6|12
1618983600000|2021-04-21 05:40:00|9120.8|9115.8|9120.6|9115.6|9121.9|9116.9|9120.4|9115.4|4
1618983900000|2021-04-21 05:45:00|9120.8|9115.8|9120.1|9115.1|9121.5|9116.5|9119.6|9114.6|11
1618984200000|2021-04-21 05:50:00|9120|9115|9120.1|9115.1|9121.5|9116.5|9119.1|9114.1|40
1618984500000|2021-04-21 05:55:00|9119.9|9114.9|9120.8|9115.8|9120.8|9115.8|9119.8|9114.8|10
1618984800000|2021-04-21 06:00:00|9121.1|9116.1|9122.3|9117.3|9123.6|9118.6|9120.9|9115.9|26
1618985100000|2021-04-21 06:05:00|9122.5|9117.5|9119.1|9114.1|9122.5|9117.5|9118.5|9113.5|50
1618985400000|2021-04-21 06:10:00|9119|9114|9117.5|9112.5|9119|9114|9117.2|9112.2|43
1618985700000|2021-04-21 06:15:00|9117.7|9112.7|9120.1|9115.1|9120.1|9115.1|9117.5|9112.5|49
1618986000000|2021-04-21 06:20:00|9120.3|9115.3|9121|9116|9122|9117|9120.1|9115.1|18
1618986300000|2021-04-21 06:25:00|9121.1|9116.1|9123.1|9118.1|9123.6|9118.6|9121.1|9116.1|32
1618986600000|2021-04-21 06:30:00|9123|9118|9122.5|9117.5|9123|9118|9121.5|9116.5|9
1618986900000|2021-04-21 06:35:00|9122.4|9117.4|9119.7|9114.7|9122.6|9117.6|9119.7|9114.7|23
1618987200000|2021-04-21 06:40:00|9119.9|9114.9|9119.3|9114.3|9119.9|9114.9|9117.9|9112.9|19
1618987500000|2021-04-21 06:45:00|9119.4|9114.4|9120.6|9115.6|9121.1|9116.1|9118.8|9113.8|36
1618987800000|2021-04-21 06:50:00|9120.3|9115.3|9119.7|9114.7|9120.6|9115.6|9119.7|9114.7|24
1618988100000|2021-04-21 06:55:00|9119.9|9114.9|9121|9116|9122.6|9117.6|9119.7|9114.7|34
1618988400000|2021-04-21 07:00:00|9121.1|9116.1|9126.9|9121.9|9127|9122|9120.5|9115.5|109
1618988700000|2021-04-21 07:05:00|9126.7|9121.7|9123.6|9118.6|9127.6|9122.6|9123.1|9118.1|82
1618989000000|2021-04-21 07:10:00|9123.8|9118.8|9123.1|9118.1|9124.8|9119.8|9121.7|9116.7|47
1618989300000|2021-04-21 07:15:00|9122.9|9117.9|9124.9|9119.9|9125.1|9120.1|9122.1|9117.1|35
1618989600000|2021-04-21 07:20:00|9125|9120|9127.6|9122.6|9127.6|9122.6|9124.9|9119.9|66
1618989900000|2021-04-21 07:25:00|9127.5|9122.5|9129.6|9124.6|9129.6|9124.6|9127.1|9122.1|432
1618990200000|2021-04-21 07:30:00|9129.5|9124.5|9128.9|9123.9|9131|9126|9128.6|9123.6|67
1618990500000|2021-04-21 07:35:00|9129|9124|9135.3|9130.3|9136.4|9131.4|9128.9|9123.9|140
1618990800000|2021-04-21 07:40:00|9135.4|9130.4|9136|9131|9138.6|9133.6|9135.1|9130.1|112
1618991100000|2021-04-21 07:45:00|9136.4|9131.4|9137.1|9132.1|9137.8|9132.8|9135.6|9130.6|62
1618991400000|2021-04-21 07:50:00|9137.3|9132.3|9135.1|9130.1|9137.5|9132.5|9134.1|9129.1|66
1618991700000|2021-04-21 07:55:00|9134.7|9129.7|9132.9|9127.9|9135.8|9130.8|9132.6|9127.6|44
1618992000000|2021-04-21 08:00:00|9133|9128|9133.1|9128.1|9134.7|9129.7|9132.6|9127.6|46
1618992300000|2021-04-21 08:05:00|9133.5|9128.5|9133.5|9128.5|9134.4|9129.4|9132.2|9127.2|59
1618992600000|2021-04-21 08:10:00|9133.6|9128.6|9132.8|9127.8|9136.4|9131.4|9132.4|9127.4|53
1618992900000|2021-04-21 08:15:00|9132.6|9127.6|9130.5|9125.5|9133|9128|9130.1|9125.1|108
1618993200000|2021-04-21 08:20:00|9130.4|9125.4|9131.9|9126.9|9132.5|9127.5|9130.1|9125.1|33
1618993500000|2021-04-21 08:25:00|9131.7|9126.7|9132.1|9127.1|9132.5|9127.5|9131.1|9126.1|12
1618993800000|2021-04-21 08:30:00|9132|9127|9131.1|9126.1|9132.1|9127.1|9129.6|9124.6|32
1618994100000|2021-04-21 08:35:00|9131|9126|9132.1|9127.1|9132.3|9127.3|9130.2|9125.2|13
1618994400000|2021-04-21 08:40:00|9132.3|9127.3|9132.6|9127.6|9133|9128|9131.4|9126.4|34
1618994700000|2021-04-21 08:45:00|9132.9|9127.9|9132.6|9127.6|9133.4|9128.4|9131.1|9126.1|48
1618995000000|2021-04-21 08:50:00|9132.8|9127.8|9132.8|9127.8|9134|9129|9132.1|9127.1|23
1618995300000|2021-04-21 08:55:00|9132.9|9127.9|9136.7|9131.7|9138|9133|9132.9|9127.9|40
1618995600000|2021-04-21 09:00:00|9136.6|9131.6|9133.6|9128.6|9136.8|9131.8|9133.6|9128.6|19
1618995900000|2021-04-21 09:05:00|9133.8|9128.8|9132.1|9127.1|9134.6|9129.6|9132|9127|20
1618996200000|2021-04-21 09:10:00|9132|9127|9130.6|9125.6|9132|9127|9129.8|9124.8|26
1618996500000|2021-04-21 09:15:00|9130.8|9125.8|9132.1|9127.1|9132.6|9127.6|9130.1|9125.1|22
1618996800000|2021-04-21 09:20:00|9132|9127|9131.1|9126.1|9132|9127|9130|9125|33
1618997100000|2021-04-21 09:25:00|9131.4|9126.4|9131.9|9126.9|9132.3|9127.3|9131|9126|14
1618997400000|2021-04-21 09:30:00|9131.6|9126.6|9136.6|9131.6|9136.6|9131.6|9131.1|9126.1|33
1618997700000|2021-04-21 09:35:00|9136.9|9131.9|9138|9133|9138.9|9133.9|9136.2|9131.2|67
1618998000000|2021-04-21 09:40:00|9138.1|9133.1|9136.7|9131.7|9138.1|9133.1|9136.7|9131.7|17
1618998300000|2021-04-21 09:45:00|9136.9|9131.9|9136.1|9131.1|9137.6|9132.6|9136.1|9131.1|13
1618998600000|2021-04-21 09:50:00|9136|9131|9133.1|9128.1|9136|9131|9132.7|9127.7|25
1618998900000|2021-04-21 09:55:00|9133.3|9128.3|9133.2|9128.2|9134.6|9129.6|9132.9|9127.9|23
1618999200000|2021-04-21 10:00:00|9133.1|9128.1|9135.6|9130.6|9135.6|9130.6|9133.1|9128.1|16
1618999500000|2021-04-21 10:05:00|9135.7|9130.7|9133.1|9128.1|9136.1|9131.1|9132.2|9127.2|28
1618999800000|2021-04-21 10:10:00|9133.3|9128.3|9132.7|9127.7|9134.4|9129.4|9131.7|9126.7|16
1619000100000|2021-04-21 10:15:00|9133|9128|9132.6|9127.6|9133.6|9128.6|9131.4|9126.4|18
1619000400000|2021-04-21 10:20:00|9132.8|9127.8|9136.7|9131.7|9138|9133|9132.8|9127.8|73
1619000700000|2021-04-21 10:25:00|9136.6|9131.6|9138.7|9133.7|9139.1|9134.1|9136.2|9131.2|56
1619001000000|2021-04-21 10:30:00|9138.4|9133.4|9135.9|9130.9|9138.7|9133.7|9135.3|9130.3|11
1619001300000|2021-04-21 10:35:00|9136|9131|9135.1|9130.1|9137|9132|9134.6|9129.6|31
1619001600000|2021-04-21 10:40:00|9135.6|9130.6|9135.2|9130.2|9137|9132|9135.1|9130.1|18
1619001900000|2021-04-21 10:45:00|9135.1|9130.1|9133.7|9128.7|9136.1|9131.1|9133.5|9128.5|9
1619002200000|2021-04-21 10:50:00|9133.9|9128.9|9132.3|9127.3|9134.6|9129.6|9131.8|9126.8|47
1619002500000|2021-04-21 10:55:00|9132.2|9127.2|9132.6|9127.6|9133|9128|9131.4|9126.4|17
1619002800000|2021-04-21 11:00:00|9132.7|9127.7|9134.4|9129.4|9134.7|9129.7|9132.2|9127.2|27
1619003100000|2021-04-21 11:05:00|9134.5|9129.5|9134.4|9129.4|9135.7|9130.7|9134.2|9129.2|24
1619003400000|2021-04-21 11:10:00|9134.2|9129.2|9133.2|9128.2|9134.2|9129.2|9132.2|9127.2|24
1619003700000|2021-04-21 11:15:00|9133.1|9128.1|9134.6|9129.6|9134.7|9129.7|9132.7|9127.7|26
1619004000000|2021-04-21 11:20:00|9134.7|9129.7|9135.1|9130.1|9135.1|9130.1|9133.6|9128.6|17
1619004300000|2021-04-21 11:25:00|9135.2|9130.2|9135.6|9130.6|9135.6|9130.6|9134.2|9129.2|44
1619004600000|2021-04-21 11:30:00|9135.5|9130.5|9135.6|9130.6|9135.7|9130.7|9134.2|9129.2|21
1619004900000|2021-04-21 11:35:00|9135.7|9130.7|9135.1|9130.1|9136.6|9131.6|9134.6|9129.6|36
1619005200000|2021-04-21 11:40:00|9135|9130|9135.4|9130.4|9135.6|9130.6|9134.3|9129.3|38
1619005500000|2021-04-21 11:45:00|9135.5|9130.5|9136.1|9131.1|9136.1|9131.1|9134.7|9129.7|64
1619005800000|2021-04-21 11:50:00|9136.3|9131.3|9133.5|9128.5|9137.1|9132.1|9133.3|9128.3|26
1619006100000|2021-04-21 11:55:00|9133.6|9128.6|9135.5|9130.5|9135.5|9130.5|9133.5|9128.5|34
1619006400000|2021-04-21 12:00:00|9135.6|9130.6|9135.7|9130.7|9136.4|9131.4|9134|9129|25
1619006700000|2021-04-21 12:05:00|9135.8|9130.8|9135.8|9130.8|9137.6|9132.6|9135.2|9130.2|49
1619007000000|2021-04-21 12:10:00|9135.9|9130.9|9135.3|9130.3|9136.4|9131.4|9135.1|9130.1|28
1619007300000|2021-04-21 12:15:00|9135.1|9130.1|9135.7|9130.7|9136.1|9131.1|9134.7|9129.7|22
1619007600000|2021-04-21 12:20:00|9135.6|9130.6|9133.1|9128.1|9135.8|9130.8|9132.6|9127.6|26
1619007900000|2021-04-21 12:25:00|9133|9128|9134.1|9129.1|9134.6|9129.6|9132.6|9127.6|153
1619008200000|2021-04-21 12:30:00|9134|9129|9135.1|9130.1|9136.6|9131.6|9134|9129|50
1619008500000|2021-04-21 12:35:00|9135.3|9130.3|9137.5|9132.5|9138|9133|9134|9129|88
1619008800000|2021-04-21 12:40:00|9137.4|9132.4|9133.5|9128.5|9137.4|9132.4|9133.1|9128.1|29
1619009100000|2021-04-21 12:45:00|9133.6|9128.6|9135.3|9130.3|9135.6|9130.6|9132.6|9127.6|136
1619009400000|2021-04-21 12:50:00|9135.1|9130.1|9136.6|9131.6|9136.8|9131.8|9135.1|9130.1|69
1619009700000|2021-04-21 12:55:00|9136.3|9131.3|9133.7|9128.7|9136.9|9131.9|9133.2|9128.2|49
1619010000000|2021-04-21 13:00:00|9133.6|9128.6|9136.1|9131.1|9136.8|9131.8|9133.6|9128.6|21
1619010300000|2021-04-21 13:05:00|9136|9131|9137.6|9132.6|9138|9133|9134.4|9129.4|38
1619010600000|2021-04-21 13:10:00|9137.8|9132.8|9142.2|9137.2|9143.1|9138.1|9137.7|9132.7|366
1619010900000|2021-04-21 13:15:00|9142.1|9137.1|9140|9135|9142.6|9137.6|9139.1|9134.1|59
1619011200000|2021-04-21 13:20:00|9139.9|9134.9|9140.1|9135.1|9140.6|9135.6|9138.1|9133.1|77
1619011500000|2021-04-21 13:25:00|9140|9135|9141.5|9136.5|9141.5|9136.5|9138.1|9133.1|61
1619011800000|2021-04-21 13:30:00|9141.6|9136.6|9142.1|9137.1|9143.3|9138.3|9139.5|9134.5|208
1619012100000|2021-04-21 13:35:00|9142|9137|9142|9137|9144|9139|9140.2|9135.2|707
1619012400000|2021-04-21 13:40:00|9142.2|9137.2|9139|9134|9143.5|9138.5|9138.6|9133.6|133
1619012700000|2021-04-21 13:45:00|9138.7|9133.7|9139|9134|9139.3|9134.3|9136.6|9131.6|561
1619013000000|2021-04-21 13:50:00|9138.9|9133.9|9140.4|9135.4|9142.1|9137.1|9137.1|9132.1|186
1619013300000|2021-04-21 13:55:00|9140.2|9135.2|9136.5|9131.5|9140.3|9135.3|9136.1|9131.1|114
1619013600000|2021-04-21 14:00:00|9136.6|9131.6|9132.5|9127.5|9136.8|9131.8|9129.7|9124.7|1354
1619013900000|2021-04-21 14:05:00|9132.3|9127.3|9131|9126|9134.6|9129.6|9131|9126|144
1619014200000|2021-04-21 14:10:00|9131.1|9126.1|9131.7|9126.7|9133.6|9128.6|9130.1|9125.1|160
1619014500000|2021-04-21 14:15:00|9131.6|9126.6|9129.8|9124.8|9134.1|9129.1|9129.7|9124.7|177
1619014800000|2021-04-21 14:20:00|9129.7|9124.7|9125|9120|9130.6|9125.6|9124.3|9119.3|460
1619015100000|2021-04-21 14:25:00|9125.1|9120.1|9122.2|9117.2|9125.1|9120.1|9121.7|9116.7|210
1619015400000|2021-04-21 14:30:00|9121.9|9116.9|9124.4|9119.4|9125.6|9120.6|9121.9|9116.9|109
1619015700000|2021-04-21 14:35:00|9124.5|9119.5|9121.1|9116.1|9125.1|9120.1|9120.6|9115.6|97
1619016000000|2021-04-21 14:40:00|9121|9116|9121.2|9116.2|9122.1|9117.1|9120.5|9115.5|60
1619016300000|2021-04-21 14:45:00|9121.1|9116.1|9117|9112|9121.4|9116.4|9116.6|9111.6|126
1619016600000|2021-04-21 14:50:00|9117.1|9112.1|9116.3|9111.3|9119.5|9114.5|9114.5|9109.5|126
1619016900000|2021-04-21 14:55:00|9116.4|9111.4|9116.2|9111.2|9117|9112|9114.6|9109.6|112
1619017200000|2021-04-21 15:00:00|9116.6|9111.6|9115.3|9110.3|9118.1|9113.1|9114.1|9109.1|134
1619017500000|2021-04-21 15:05:00|9115.4|9110.4|9114.1|9109.1|9116.1|9111.1|9114|9109|42
1619017800000|2021-04-21 15:10:00|9114|9109|9110|9105|9114.5|9109.5|9109.1|9104.1|214
1619018100000|2021-04-21 15:15:00|9110.1|9105.1|9111.8|9106.8|9113|9108|9109.7|9104.7|107
1619018400000|2021-04-21 15:20:00|9111.6|9106.6|9111.1|9106.1|9112.6|9107.6|9111.1|9106.1|79
1619018700000|2021-04-21 15:25:00|9111|9106|9111.7|9106.7|9112.1|9107.1|9110.7|9105.7|126
1619019000000|2021-04-21 15:30:00|9112|9107|9110.7|9105.7|9112.1|9107.1|9110|9105|93
1619019300000|2021-04-21 15:35:00|9110.6|9105.6|9109.5|9104.5|9110.6|9105.6|9108.7|9103.7|48
1619019600000|2021-04-21 15:40:00|9109.2|9104.2|9110.1|9105.1|9110.6|9105.6|9109|9104|95
1619019900000|2021-04-21 15:45:00|9109.8|9104.8|9110|9105|9110.1|9105.1|9108.5|9103.5|157
1619020200000|2021-04-21 15:50:00|9110.1|9105.1|9111.6|9106.6|9111.7|9106.7|9109.6|9104.6|48
1619020500000|2021-04-21 15:55:00|9111.5|9106.5|9112.2|9107.2|9113.1|9108.1|9110.3|9105.3|71
1619020800000|2021-04-21 16:00:00|9112.1|9107.1|9113.2|9108.2|9113.9|9108.9|9112.1|9107.1|52
1619021100000|2021-04-21 16:05:00|9113.1|9108.1|9111.2|9106.2|9113.1|9108.1|9111.2|9106.2|20
1619021400000|2021-04-21 16:10:00|9111.1|9106.1|9114.1|9109.1|9114.3|9109.3|9111.1|9106.1|28
1619021700000|2021-04-21 16:15:00|9114.3|9109.3|9114.5|9109.5|9115.6|9110.6|9114.2|9109.2|62
1619022000000|2021-04-21 16:20:00|9114.3|9109.3|9115.6|9110.6|9115.6|9110.6|9113.7|9108.7|32
1619022300000|2021-04-21 16:25:00|9115.5|9110.5|9115.6|9110.6|9116.1|9111.1|9115.1|9110.1|14
1619022600000|2021-04-21 16:30:00|9115.5|9110.5|9114.3|9109.3|9115.6|9110.6|9114.2|9109.2|25
1619022900000|2021-04-21 16:35:00|9114.2|9109.2|9115|9110|9115.1|9110.1|9113.6|9108.6|43
1619023200000|2021-04-21 16:40:00|9114.8|9109.8|9114.7|9109.7|9115.1|9110.1|9113.5|9108.5|12
1619023500000|2021-04-21 16:45:00|9114.6|9109.6|9113.7|9108.7|9114.6|9109.6|9113.7|9108.7|20
1619023800000|2021-04-21 16:50:00|9114.1|9109.1|9114.1|9109.1|9114.3|9109.3|9112.6|9107.6|12
1619024100000|2021-04-21 16:55:00|9114.3|9109.3|9115.7|9110.7|9116.5|9111.5|9114.1|9109.1|21
1619024400000|2021-04-21 17:00:00|9115.8|9110.8|9115.7|9110.7|9116.1|9111.1|9115.2|9110.2|16
1619024700000|2021-04-21 17:05:00|9115.6|9110.6|9113.6|9108.6|9116.1|9111.1|9113.5|9108.5|32
1619025000000|2021-04-21 17:10:00|9113.5|9108.5|9113.2|9108.2|9114.1|9109.1|9113.1|9108.1|11
1619025300000|2021-04-21 17:15:00|9113.1|9108.1|9114.4|9109.4|9114.8|9109.8|9113.1|9108.1|23
1619025600000|2021-04-21 17:20:00|9114.5|9109.5|9113.6|9108.6|9114.6|9109.6|9113.5|9108.5|6
1619025900000|2021-04-21 17:25:00|9113.9|9108.9|9115|9110|9115|9110|9113.6|9108.6|21
1619026200000|2021-04-21 17:30:00|9114.9|9109.9|9114.6|9109.6|9115|9110|9114|9109|16
1619026500000|2021-04-21 17:35:00|9114.3|9109.3|9114.6|9109.6|9114.9|9109.9|9114.1|9109.1|17
1619026800000|2021-04-21 17:40:00|9114.5|9109.5|9114.5|9109.5|9114.6|9109.6|9113.7|9108.7|11
1619027100000|2021-04-21 17:45:00|9114.6|9109.6|9113.8|9108.8|9114.9|9109.9|9113.7|9108.7|21
1619027400000|2021-04-21 17:50:00|9113.7|9108.7|9113.7|9108.7|9114.1|9109.1|9113.7|9108.7|7
1619027700000|2021-04-21 17:55:00|9113.6|9108.6|9115.1|9110.1|9115.1|9110.1|9113.1|9108.1|56
1619028000000|2021-04-21 18:00:00|9115|9110|9115.7|9110.7|9116.1|9111.1|9114.6|9109.6|24
1619028300000|2021-04-21 18:05:00|9115.9|9110.9|9115.1|9110.1|9116|9111|9114.8|9109.8|2
1619028600000|2021-04-21 18:10:00|9115.3|9110.3|9114.7|9109.7|9115.6|9110.6|9114.7|9109.7|4
1619028900000|2021-04-21 18:15:00|9115|9110|9115.1|9110.1|9115.1|9110.1|9114.7|9109.7|6
1619029200000|2021-04-21 18:20:00|9115|9110|9115.1|9110.1|9115.1|9110.1|9114.7|9109.7|22
1619029500000|2021-04-21 18:25:00|9115.4|9110.4|9116.4|9111.4|9116.6|9111.6|9114.7|9109.7|26
1619029800000|2021-04-21 18:30:00|9116.5|9111.5|9116|9111|9116.6|9111.6|9115.6|9110.6|10
1619030100000|2021-04-21 18:35:00|9116.1|9111.1|9115.7|9110.7|9116.6|9111.6|9115.7|9110.7|29
1619030400000|2021-04-21 18:40:00|9115.6|9110.6|9115.6|9110.6|9115.6|9110.6|9114.7|9109.7|18
1619030700000|2021-04-21 18:45:00|9115.2|9110.2|9116.2|9111.2|9116.5|9111.5|9115.2|9110.2|8
1619031000000|2021-04-21 18:50:00|9116|9111|9115.1|9110.1|9116|9111|9114.9|9109.9|23
1619031300000|2021-04-21 18:55:00|9115|9110|9115.2|9110.2|9115.5|9110.5|9113.7|9108.7|116
1619031600000|2021-04-21 19:00:00|9115.4|9110.4|9114.8|9109.8|9116.1|9111.1|9114.8|9109.8|24
1619031900000|2021-04-21 19:05:00|9115|9110|9114.6|9109.6|9115.1|9110.1|9114.2|9109.2|6
1619032200000|2021-04-21 19:10:00|9114.2|9109.2|9113.3|9108.3|9114.6|9109.6|9113.3|9108.3|32
1619032500000|2021-04-21 19:15:00|9113.2|9108.2|9113.7|9108.7|9113.9|9108.9|9113.2|9108.2|32
1619032800000|2021-04-21 19:20:00|9113.6|9108.6|9112.7|9107.7|9113.7|9108.7|9112.7|9107.7|5
1619033100000|2021-04-21 19:25:00|9112.6|9107.6|9112.1|9107.1|9112.7|9107.7|9111.7|9106.7|25
1619033400000|2021-04-21 19:30:00|9112|9107|9111.6|9106.6|9112.5|9107.5|9111.3|9106.3|22
1619033700000|2021-04-21 19:35:00|9111.4|9106.4|9111.6|9106.6|9111.7|9106.7|9111|9106|59
1619034000000|2021-04-21 19:40:00|9111.5|9106.5|9111.6|9106.6|9111.6|9106.6|9111.2|9106.2|11
1619034300000|2021-04-21 19:45:00|9111.5|9106.5|9112.3|9107.3|9112.7|9107.7|9111.5|9106.5|55
1619034600000|2021-04-21 19:50:00|9112.2|9107.2|9111.7|9106.7|9112.2|9107.2|9111.7|9106.7|39
1619034900000|2021-04-21 19:55:00|9111.3|9106.3|9111.7|9106.7|9112.1|9107.1|9111.2|9106.2|75
1619035200000|2021-04-21 20:00:00|9111.8|9106.8|9112.1|9107.1|9113.2|9108.2|9111.8|9106.8|70
1619035500000|2021-04-21 20:05:00|9112.2|9107.2|9112.2|9107.2|9112.6|9107.6|9112.1|9107.1|12
1619035800000|2021-04-21 20:10:00|9112.4|9107.4|9112.2|9107.2|9112.7|9107.7|9112.1|9107.1|39
1619036100000|2021-04-21 20:15:00|9112.1|9107.1|9112.2|9107.2|9112.2|9107.2|9111.7|9106.7|8
1619036400000|2021-04-21 20:20:00|9112.6|9107.6|9113.1|9108.1|9113.2|9108.2|9112.6|9107.6|12
1619036700000|2021-04-21 20:25:00|9112.9|9107.9|9113.1|9108.1|9113.2|9108.2|9112.6|9107.6|0
1619037000000|2021-04-21 20:30:00|9112.9|9107.9|9112.1|9107.1|9113.2|9108.2|9111.9|9106.9|6
1619037300000|2021-04-21 20:35:00|9111.9|9106.9|9111.7|9106.7|9112.2|9107.2|9111.7|9106.7|1
1619037600000|2021-04-21 20:40:00|9112|9107|9112|9107|9112|9107|9111.7|9106.7|18
1619037900000|2021-04-21 20:45:00|9112.1|9107.1|9112|9107|9112.1|9107.1|9111.6|9106.6|38
1619038200000|2021-04-21 20:50:00|9112.1|9107.1|9111.7|9106.7|9112.1|9107.1|9111.7|9106.7|1
1619038500000|2021-04-21 20:55:00|9111.4|9106.4|9112.2|9105.2|9112.2|9106.5|9110.3|9105.2|52
1619049600000|2021-04-22 00:00:00|9111.6|9106.6|9109.6|9104.6|9111.6|9106.6|9108.6|9103.6|36
1619049900000|2021-04-22 00:05:00|9109.8|9104.8|9110.6|9105.6|9111.1|9106.1|9109.2|9104.2|9
1619050200000|2021-04-22 00:10:00|9110.5|9105.5|9111.5|9106.5|9111.5|9106.5|9109.7|9104.7|10
1619050500000|2021-04-22 00:15:00|9111.6|9106.6|9112|9107|9112.6|9107.6|9111.6|9106.6|21
1619050800000|2021-04-22 00:20:00|9112.1|9107.1|9113.4|9108.4|9113.6|9108.6|9112.1|9107.1|17
1619051100000|2021-04-22 00:25:00|9113.5|9108.5|9114.5|9109.5|9115.3|9110.3|9113.1|9108.1|9
1619051400000|2021-04-22 00:30:00|9114.6|9109.6|9113.1|9108.1|9114.6|9109.6|9113.1|9108.1|7
1619051700000|2021-04-22 00:35:00|9113.3|9108.3|9111.6|9106.6|9113.6|9108.6|9111.6|9106.6|8
1619052000000|2021-04-22 00:40:00|9111.5|9106.5|9111.4|9106.4|9111.6|9106.6|9111|9106|5
1619052300000|2021-04-22 00:45:00|9111.6|9106.6|9107.7|9102.7|9111.6|9106.6|9107.2|9102.2|100
1619052600000|2021-04-22 00:50:00|9107.9|9102.9|9109.6|9104.6|9110.2|9105.2|9107.7|9102.7|8
1619052900000|2021-04-22 00:55:00|9109.9|9104.9|9110|9105|9111.6|9106.6|9109.3|9104.3|17
1619053200000|2021-04-22 01:00:00|9110.1|9105.1|9110.1|9105.1|9110.6|9105.6|9108.8|9103.8|36
1619053500000|2021-04-22 01:05:00|9110|9105|9107.6|9102.6|9110|9105|9107.2|9102.2|29
1619053800000|2021-04-22 01:10:00|9107.7|9102.7|9109.6|9104.6|9109.6|9104.6|9107.2|9102.2|8
1619054100000|2021-04-22 01:15:00|9109.5|9104.5|9110.1|9105.1|9110.1|9105.1|9109.2|9104.2|25
1619054400000|2021-04-22 01:20:00|9109.7|9104.7|9108.7|9103.7|9110.1|9105.1|9108.7|9103.7|30
1619054700000|2021-04-22 01:25:00|9108.6|9103.6|9109|9104|9110.1|9105.1|9108.2|9103.2|8
1619055000000|2021-04-22 01:30:00|9108.7|9103.7|9107.6|9102.6|9109.1|9104.1|9106.7|9101.7|83
1619055300000|2021-04-22 01:35:00|9107.4|9102.4|9106.8|9101.8|9107.7|9102.7|9106.6|9101.6|34
1619055600000|2021-04-22 01:40:00|9106.7|9101.7|9106.6|9101.6|9107.2|9102.2|9106.2|9101.2|27
1619055900000|2021-04-22 01:45:00|9106.8|9101.8|9105.5|9100.5|9107.1|9102.1|9105.2|9100.2|64
1619056200000|2021-04-22 01:50:00|9105.6|9100.6|9105.6|9100.6|9106.8|9101.8|9105|9100|198
1619056500000|2021-04-22 01:55:00|9105.8|9100.8|9107.1|9102.1|9108.1|9103.1|9105.4|9100.4|51
1619056800000|2021-04-22 02:00:00|9107.3|9102.3|9106.6|9101.6|9107.6|9102.6|9105.9|9100.9|24
1619057100000|2021-04-22 02:05:00|9106.5|9101.5|9107|9102|9107|9102|9105.6|9100.6|11
1619057400000|2021-04-22 02:10:00|9106.9|9101.9|9104.6|9099.6|9107|9102|9104.6|9099.6|13
1619057700000|2021-04-22 02:15:00|9104.8|9099.8|9104.9|9099.9|9105.6|9100.6|9104.6|9099.6|4
1619058000000|2021-04-22 02:20:00|9104.7|9099.7|9104.6|9099.6|9105.5|9100.5|9104.6|9099.6|29
1619058300000|2021-04-22 02:25:00|9104.8|9099.8|9104.1|9099.1|9105.1|9100.1|9104.1|9099.1|18
1619058600000|2021-04-22 02:30:00|9104|9099|9104.6|9099.6|9105.4|9100.4|9103.7|9098.7|12
1619058900000|2021-04-22 02:35:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|10
1619059200000|2021-04-22 02:40:00|9104.8|9099.8|9104.7|9099.7|9105.6|9100.6|9104.6|9099.6|10
1619059500000|2021-04-22 02:45:00|9104.6|9099.6|9105.1|9100.1|9105.5|9100.5|9104.6|9099.6|10
1619059800000|2021-04-22 02:50:00|9105.3|9100.3|9105.1|9100.1|9105.4|9100.4|9104.6|9099.6|8
1619060100000|2021-04-22 02:55:00|9105|9100|9103.7|9098.7|9105.3|9100.3|9103.7|9098.7|68
1619060400000|2021-04-22 03:00:00|9104|9099|9104.1|9099.1|9105.1|9100.1|9103.7|9098.7|61
1619060700000|2021-04-22 03:05:00|9104|9099|9104.6|9099.6|9105.1|9100.1|9104|9099|10
1619061000000|2021-04-22 03:10:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104|9099|14
1619061300000|2021-04-22 03:15:00|9104.9|9099.9|9104.9|9099.9|9105.1|9100.1|9104|9099|20
1619061600000|2021-04-22 03:20:00|9105|9100|9104.9|9099.9|9105.1|9100.1|9104.4|9099.4|11
1619061900000|2021-04-22 03:25:00|9104.7|9099.7|9105.1|9100.1|9105.6|9100.6|9104.5|9099.5|8
1619062200000|2021-04-22 03:30:00|9105.3|9100.3|9107.6|9102.6|9107.9|9102.9|9105.1|9100.1|12
1619062500000|2021-04-22 03:35:00|9108|9103|9108.9|9103.9|9108.9|9103.9|9107.1|9102.1|29
1619062800000|2021-04-22 03:40:00|9109.1|9104.1|9109|9104|9109.1|9104.1|9107.9|9102.9|20
1619063100000|2021-04-22 03:45:00|9108.8|9103.8|9108.3|9103.3|9109.5|9104.5|9108.1|9103.1|30
1619063400000|2021-04-22 03:50:00|9108.4|9103.4|9109|9104|9109.1|9104.1|9108.1|9103.1|13
1619063700000|2021-04-22 03:55:00|9109.1|9104.1|9110.1|9105.1|9110.6|9105.6|9108.6|9103.6|21
1619064000000|2021-04-22 04:00:00|9110|9105|9109.9|9104.9|9110.4|9105.4|9109.1|9104.1|14
1619064300000|2021-04-22 04:05:00|9110|9105|9110.1|9105.1|9110.6|9105.6|9109.6|9104.6|24
1619064600000|2021-04-22 04:10:00|9110.3|9105.3|9111.2|9106.2|9111.5|9106.5|9110.1|9105.1|29
1619064900000|2021-04-22 04:15:00|9111.1|9106.1|9112.1|9107.1|9112.6|9107.6|9110.9|9105.9|25
1619065200000|2021-04-22 04:20:00|9111.8|9106.8|9110.7|9105.7|9112.3|9107.3|9110.6|9105.6|28
1619065500000|2021-04-22 04:25:00|9110.6|9105.6|9111.3|9106.3|9111.5|9106.5|9110.4|9105.4|3
1619065800000|2021-04-22 04:30:00|9111.1|9106.1|9111.4|9106.4|9111.5|9106.5|9110.9|9105.9|4
1619066100000|2021-04-22 04:35:00|9111.5|9106.5|9112.1|9107.1|9112.6|9107.6|9111.1|9106.1|17
1619066400000|2021-04-22 04:40:00|9111.9|9106.9|9111.6|9106.6|9112|9107|9111.1|9106.1|25
1619066700000|2021-04-22 04:45:00|9111.8|9106.8|9112.6|9107.6|9112.6|9107.6|9111.6|9106.6|9
1619067000000|2021-04-22 04:50:00|9112.4|9107.4|9112|9107|9112.6|9107.6|9111.6|9106.6|16
1619067300000|2021-04-22 04:55:00|9112.1|9107.1|9112.1|9107.1|9112.5|9107.5|9111.6|9106.6|11
1619067600000|2021-04-22 05:00:00|9111.6|9106.6|9112.4|9107.4|9113|9108|9111.6|9106.6|14
1619067900000|2021-04-22 05:05:00|9112.5|9107.5|9112.9|9107.9|9113|9108|9112.1|9107.1|6
1619068200000|2021-04-22 05:10:00|9112.8|9107.8|9113.3|9108.3|9113.9|9108.9|9112.6|9107.6|18
1619068500000|2021-04-22 05:15:00|9113.4|9108.4|9112.1|9107.1|9113.4|9108.4|9112|9107|11
1619068800000|2021-04-22 05:20:00|9112.3|9107.3|9113|9108|9113|9108|9112.1|9107.1|3
1619069100000|2021-04-22 05:25:00|9113.1|9108.1|9112.4|9107.4|9113.3|9108.3|9112.1|9107.1|9
1619069400000|2021-04-22 05:30:00|9112.2|9107.2|9112.6|9107.6|9113.5|9108.5|9112.1|9107.1|15
1619069700000|2021-04-22 05:35:00|9112.4|9107.4|9111.1|9106.1|9112.6|9107.6|9111.1|9106.1|7
1619070000000|2021-04-22 05:40:00|9111.3|9106.3|9111.1|9106.1|9112|9107|9111.1|9106.1|14
1619070300000|2021-04-22 05:45:00|9111.3|9106.3|9110.9|9105.9|9111.8|9106.8|9110.7|9105.7|14
1619070600000|2021-04-22 05:50:00|9111|9106|9109.1|9104.1|9111.1|9106.1|9109.1|9104.1|27
1619070900000|2021-04-22 05:55:00|9109.3|9104.3|9112.1|9107.1|9112.6|9107.6|9109.3|9104.3|8
1619071200000|2021-04-22 06:00:00|9111.6|9106.6|9113.5|9108.5|9114.1|9109.1|9111.1|9106.1|54
1619071500000|2021-04-22 06:05:00|9113.4|9108.4|9111.1|9106.1|9113.4|9108.4|9110.9|9105.9|14
1619071800000|2021-04-22 06:10:00|9111.3|9106.3|9114.1|9109.1|9114.1|9109.1|9111.3|9106.3|8
1619072100000|2021-04-22 06:15:00|9114.4|9109.4|9113.9|9108.9|9114.5|9109.5|9113.4|9108.4|30
1619072400000|2021-04-22 06:20:00|9114.1|9109.1|9113.5|9108.5|9115.1|9110.1|9112.7|9107.7|32
1619072700000|2021-04-22 06:25:00|9113.4|9108.4|9109.6|9104.6|9113.5|9108.5|9109.1|9104.1|20
1619073000000|2021-04-22 06:30:00|9109.8|9104.8|9107.1|9102.1|9110.6|9105.6|9107.1|9102.1|38
1619073300000|2021-04-22 06:35:00|9106.7|9101.7|9105.1|9100.1|9107.1|9102.1|9104.6|9099.6|53
1619073600000|2021-04-22 06:40:00|9104.9|9099.9|9106.1|9101.1|9106.5|9101.5|9104.1|9099.1|48
1619073900000|2021-04-22 06:45:00|9106.3|9101.3|9102.5|9097.5|9106.9|9101.9|9101.1|9096.1|98
1619074200000|2021-04-22 06:50:00|9102.6|9097.6|9103.4|9098.4|9103.4|9098.4|9102.1|9097.1|34
1619074500000|2021-04-22 06:55:00|9103.5|9098.5|9103.6|9098.6|9105.5|9100.5|9103.2|9098.2|83
1619074800000|2021-04-22 07:00:00|9103.9|9098.9|9100.5|9095.5|9105.1|9100.1|9100.1|9095.1|85
1619075100000|2021-04-22 07:05:00|9100.4|9095.4|9102.6|9097.6|9102.8|9097.8|9100.1|9095.1|99
1619075400000|2021-04-22 07:10:00|9102.5|9097.5|9100.9|9095.9|9102.6|9097.6|9099.3|9094.3|65
1619075700000|2021-04-22 07:15:00|9101|9096|9102.1|9097.1|9103.3|9098.3|9100.6|9095.6|12
1619076000000|2021-04-22 07:20:00|9102.3|9097.3|9103.1|9098.1|9103.6|9098.6|9102.1|9097.1|8
1619076300000|2021-04-22 07:25:00|9103.4|9098.4|9102.1|9097.1|9103.6|9098.6|9102.1|9097.1|7
1619076600000|2021-04-22 07:30:00|9102.3|9097.3|9104|9099|9104.4|9099.4|9102.1|9097.1|11
1619076900000|2021-04-22 07:35:00|9104.1|9099.1|9103.3|9098.3|9104.6|9099.6|9102.6|9097.6|61
1619077200000|2021-04-22 07:40:00|9103.4|9098.4|9103.1|9098.1|9104.1|9099.1|9102.6|9097.6|15
1619077500000|2021-04-22 07:45:00|9103|9098|9103|9098|9103.1|9098.1|9100.1|9095.1|44
1619077800000|2021-04-22 07:50:00|9103.1|9098.1|9103.6|9098.6|9104.6|9099.6|9102.5|9097.5|52
1619078100000|2021-04-22 07:55:00|9103.5|9098.5|9105.1|9100.1|9106.1|9101.1|9101.9|9096.9|28
1619078400000|2021-04-22 08:00:00|9105.3|9100.3|9106.1|9101.1|9107.6|9102.6|9105.3|9100.3|75
1619078700000|2021-04-22 08:05:00|9105.8|9100.8|9106.6|9101.6|9107.1|9102.1|9105.6|9100.6|35
1619079000000|2021-04-22 08:10:00|9106.9|9101.9|9110.1|9105.1|9110.4|9105.4|9106.6|9101.6|18
1619079300000|2021-04-22 08:15:00|9110.4|9105.4|9110.6|9105.6|9111.6|9106.6|9109|9104|27
1619079600000|2021-04-22 08:20:00|9110.8|9105.8|9110.6|9105.6|9111.6|9106.6|9109.6|9104.6|19
1619079900000|2021-04-22 08:25:00|9110.8|9105.8|9110.1|9105.1|9111.5|9106.5|9109.7|9104.7|23
1619080200000|2021-04-22 08:30:00|9110.2|9105.2|9110.9|9105.9|9111.6|9106.6|9109.1|9104.1|54
1619080500000|2021-04-22 08:35:00|9111|9106|9111|9106|9111.5|9106.5|9110|9105|18
1619080800000|2021-04-22 08:40:00|9111.1|9106.1|9115.1|9110.1|9116|9111|9111.1|9106.1|94
1619081100000|2021-04-22 08:45:00|9115|9110|9116.9|9111.9|9117.1|9112.1|9113.9|9108.9|50
1619081400000|2021-04-22 08:50:00|9116.6|9111.6|9118.6|9113.6|9120.1|9115.1|9116.6|9111.6|152
1619081700000|2021-04-22 08:55:00|9118.9|9113.9|9119.1|9114.1|9119.5|9114.5|9117.4|9112.4|130
1619082000000|2021-04-22 09:00:00|9119|9114|9119.7|9114.7|9120.8|9115.8|9118.1|9113.1|55
1619082300000|2021-04-22 09:05:00|9119.6|9114.6|9118.9|9113.9|9119.6|9114.6|9117.4|9112.4|20
1619082600000|2021-04-22 09:10:00|9118.7|9113.7|9118.8|9113.8|9119.1|9114.1|9117.4|9112.4|20
1619082900000|2021-04-22 09:15:00|9118.6|9113.6|9118.7|9113.7|9119.1|9114.1|9117.6|9112.6|12
1619083200000|2021-04-22 09:20:00|9118.6|9113.6|9117.1|9112.1|9118.9|9113.9|9117.1|9112.1|20
1619083500000|2021-04-22 09:25:00|9117|9112|9118|9113|9118|9113|9116.6|9111.6|28
1619083800000|2021-04-22 09:30:00|9117.8|9112.8|9115.3|9110.3|9117.8|9112.8|9115.1|9110.1|36
1619084100000|2021-04-22 09:35:00|9115.1|9110.1|9115.3|9110.3|9115.5|9110.5|9114.1|9109.1|60
1619084400000|2021-04-22 09:40:00|9115.1|9110.1|9114.5|9109.5|9115.5|9110.5|9113.6|9108.6|13
1619084700000|2021-04-22 09:45:00|9114.7|9109.7|9112|9107|9114.9|9109.9|9111.6|9106.6|97
1619085000000|2021-04-22 09:50:00|9112.3|9107.3|9112.1|9107.1|9113|9108|9111.1|9106.1|36
1619085300000|2021-04-22 09:55:00|9111.8|9106.8|9110.8|9105.8|9112.5|9107.5|9110.1|9105.1|34
1619085600000|2021-04-22 10:00:00|9110.9|9105.9|9108.6|9103.6|9111|9106|9108.5|9103.5|48
1619085900000|2021-04-22 10:05:00|9108.4|9103.4|9106.1|9101.1|9108.4|9103.4|9104.7|9099.7|81
1619086200000|2021-04-22 10:10:00|9106.3|9101.3|9103.5|9098.5|9106.3|9101.3|9102.6|9097.6|44
1619086500000|2021-04-22 10:15:00|9103.6|9098.6|9104.1|9099.1|9104.1|9099.1|9103.1|9098.1|22
1619086800000|2021-04-22 10:20:00|9104.3|9099.3|9105.3|9100.3|9105.8|9100.8|9104.1|9099.1|63
1619087100000|2021-04-22 10:25:00|9105.4|9100.4|9105.5|9100.5|9105.6|9100.6|9104.1|9099.1|26
1619087400000|2021-04-22 10:30:00|9105.4|9100.4|9106.5|9101.5|9107.1|9102.1|9104.2|9099.2|36
1619087700000|2021-04-22 10:35:00|9106.6|9101.6|9104.7|9099.7|9106.6|9101.6|9104.1|9099.1|24
1619088000000|2021-04-22 10:40:00|9104.6|9099.6|9105.1|9100.1|9105.1|9100.1|9104.6|9099.6|2
1619088300000|2021-04-22 10:45:00|9104.6|9099.6|9104.6|9099.6|9105.1|9100.1|9103.7|9098.7|40
1619088600000|2021-04-22 10:50:00|9104.1|9099.1|9104.5|9099.5|9105.1|9100.1|9103.2|9098.2|38
1619088900000|2021-04-22 10:55:00|9104.6|9099.6|9106.6|9101.6|9107.4|9102.4|9104.1|9099.1|38
1619089200000|2021-04-22 11:00:00|9107|9102|9106.1|9101.1|9110.5|9105.5|9105.6|9100.6|86
1619089500000|2021-04-22 11:05:00|9105.9|9100.9|9104|9099|9106.1|9101.1|9102.7|9097.7|47
1619089800000|2021-04-22 11:10:00|9103.8|9098.8|9103.8|9098.8|9105.3|9100.3|9103.8|9098.8|24
1619090100000|2021-04-22 11:15:00|9103.6|9098.6|9103.5|9098.5|9104.3|9099.3|9102.6|9097.6|31
1619090400000|2021-04-22 11:20:00|9103.4|9098.4|9103|9098|9103.6|9098.6|9102.6|9097.6|34
1619090700000|2021-04-22 11:25:00|9103.1|9098.1|9102.1|9097.1|9103.8|9098.8|9101.1|9096.1|62
1619091000000|2021-04-22 11:30:00|9102|9097|9102.6|9097.6|9102.6|9097.6|9101.1|9096.1|18
1619091300000|2021-04-22 11:35:00|9103|9098|9105.1|9100.1|9105.5|9100.5|9102.3|9097.3|28
1619091600000|2021-04-22 11:40:00|9105|9100|9108.4|9103.4|9108.7|9103.7|9103.6|9098.6|22
1619091900000|2021-04-22 11:45:00|9108.3|9103.3|9104.6|9099.6|9108.3|9103.3|9102.7|9097.7|58
1619092200000|2021-04-22 11:50:00|9104.8|9099.8|9109.2|9104.2|9109.4|9104.4|9104.8|9099.8|70
1619092500000|2021-04-22 11:55:00|9109.1|9104.1|9110.1|9105.1|9112|9107|9109.1|9104.1|90
1619092800000|2021-04-22 12:00:00|9110.5|9105.5|9110.6|9105.6|9112.6|9107.6|9109.7|9104.7|65
1619093100000|2021-04-22 12:05:00|9110.5|9105.5|9110.1|9105.1|9111|9106|9108.6|9103.6|82
1619093400000|2021-04-22 12:10:00|9110|9105|9113.6|9108.6|9113.6|9108.6|9109.6|9104.6|70
1619093700000|2021-04-22 12:15:00|9113.8|9108.8|9110.5|9105.5|9114.1|9109.1|9109.1|9104.1|101
1619094000000|2021-04-22 12:20:00|9110.6|9105.6|9112.6|9107.6|9112.6|9107.6|9110.6|9105.6|62
1619094300000|2021-04-22 12:25:00|9112.2|9107.2|9111.8|9106.8|9113.4|9108.4|9110.8|9105.8|39
1619094600000|2021-04-22 12:30:00|9110.3|9105.3|9112.5|9107.5|9115.6|9110.6|9109.8|9104.8|124
1619094900000|2021-04-22 12:35:00|9112.7|9107.7|9112.6|9107.6|9115|9110|9112|9107|60
1619095200000|2021-04-22 12:40:00|9112.8|9107.8|9110.8|9105.8|9113.9|9108.9|9109.6|9104.6|85
1619095500000|2021-04-22 12:45:00|9110.9|9105.9|9110.9|9105.9|9111.7|9106.7|9108.6|9103.6|90
1619095800000|2021-04-22 12:50:00|9111|9106|9109.1|9104.1|9111.3|9106.3|9108.2|9103.2|75
1619096100000|2021-04-22 12:55:00|9109.3|9104.3|9103.5|9098.5|9109.8|9104.8|9102.1|9097.1|252
1619096400000|2021-04-22 13:00:00|9103.3|9098.3|9101.6|9096.6|9104.5|9099.5|9100.1|9095.1|377
1619096700000|2021-04-22 13:05:00|9101.9|9096.9|9104.2|9099.2|9105|9100|9100.6|9095.6|209
1619097000000|2021-04-22 13:10:00|9104.1|9099.1|9109.5|9104.5|9111.5|9106.5|9103.1|9098.1|201
1619097300000|2021-04-22 13:15:00|9109.6|9104.6|9116.2|9111.2|9116.6|9111.6|9107.1|9102.1|233
1619097600000|2021-04-22 13:20:00|9116.3|9111.3|9117.1|9112.1|9122.1|9117.1|9115.6|9110.6|360
1619097900000|2021-04-22 13:25:00|9117.3|9112.3|9122.4|9117.4|9122.4|9117.4|9117.3|9112.3|123
1619098200000|2021-04-22 13:30:00|9122.6|9117.6|9122.2|9117.2|9126|9121|9121.6|9116.6|343
1619098500000|2021-04-22 13:35:00|9122.1|9117.1|9121.6|9116.6|9123.6|9118.6|9120.7|9115.7|120
1619098800000|2021-04-22 13:40:00|9121.5|9116.5|9121.4|9116.4|9122.8|9117.8|9119.1|9114.1|116
1619099100000|2021-04-22 13:45:00|9121.2|9116.2|9124.6|9119.6|9124.6|9119.6|9120.1|9115.1|171
1619099400000|2021-04-22 13:50:00|9124.3|9119.3|9123.3|9118.3|9127.8|9122.8|9122.6|9117.6|146
1619099700000|2021-04-22 13:55:00|9123.1|9118.1|9122.2|9117.2|9124.1|9119.1|9122|9117|123
1619100000000|2021-04-22 14:00:00|9122.1|9117.1|9123.1|9118.1|9124.3|9119.3|9121.1|9116.1|101
1619100300000|2021-04-22 14:05:00|9123|9118|9124.7|9119.7|9125.9|9120.9|9121.6|9116.6|107
1619100600000|2021-04-22 14:10:00|9124.6|9119.6|9131.1|9126.1|9131.4|9126.4|9124.6|9119.6|359
1619100900000|2021-04-22 14:15:00|9131.5|9126.5|9137.1|9132.1|9138.9|9133.9|9131.5|9126.5|763
1619101200000|2021-04-22 14:20:00|9137|9132|9136.9|9131.9|9139.7|9134.7|9136.1|9131.1|280
1619101500000|2021-04-22 14:25:00|9136.8|9131.8|9138.1|9133.1|9138.1|9133.1|9134.1|9129.1|110
1619101800000|2021-04-22 14:30:00|9137.7|9132.7|9134.4|9129.4|9138|9133|9134.1|9129.1|84
1619102100000|2021-04-22 14:35:00|9134.5|9129.5|9134.4|9129.4|9136.5|9131.5|9133.8|9128.8|159
1619102400000|2021-04-22 14:40:00|9134.3|9129.3|9131.6|9126.6|9134.5|9129.5|9130.8|9125.8|66
1619102700000|2021-04-22 14:45:00|9131.5|9126.5|9131.5|9126.5|9133|9128|9131.1|9126.1|74
1619103000000|2021-04-22 14:50:00|9131.3|9126.3|9126.1|9121.1|9131.5|9126.5|9126|9121|267
1619103300000|2021-04-22 14:55:00|9126.6|9121.6|9124.5|9119.5|9127|9122|9123.2|9118.2|252
1619103600000|2021-04-22 15:00:00|9124.3|9119.3|9126|9121|9127.1|9122.1|9124.2|9119.2|136
1619103900000|2021-04-22 15:05:00|9126.1|9121.1|9124.2|9119.2|9127.1|9122.1|9124.2|9119.2|101
1619104200000|2021-04-22 15:10:00|9124.4|9119.4|9126.1|9121.1|9126.1|9121.1|9124|9119|51
1619104500000|2021-04-22 15:15:00|9126|9121|9127.6|9122.6|9127.8|9122.8|9124.7|9119.7|76
1619104800000|2021-04-22 15:20:00|9127.8|9122.8|9129.1|9124.1|9129.1|9124.1|9126.1|9121.1|70
1619105100000|2021-04-22 15:25:00|9129.3|9124.3|9132.8|9127.8|9133|9128|9129|9124|103
1619105400000|2021-04-22 15:30:00|9132.6|9127.6|9131.6|9126.6|9134.1|9129.1|9131|9126|118
1619105700000|2021-04-22 15:35:00|9131.5|9126.5|9130.8|9125.8|9132.3|9127.3|9130.1|9125.1|36
1619106000000|2021-04-22 15:40:00|9130.9|9125.9|9128.6|9123.6|9131.1|9126.1|9128.6|9123.6|29
1619106300000|2021-04-22 15:45:00|9129|9124|9128.1|9123.1|9129|9124|9127.6|9122.6|62
1619106600000|2021-04-22 15:50:00|9128|9123|9128.6|9123.6|9128.8|9123.8|9126.6|9121.6|45
1619106900000|2021-04-22 15:55:00|9128.8|9123.8|9131.9|9126.9|9131.9|9126.9|9127.9|9122.9|89
1619107200000|2021-04-22 16:00:00|9131.8|9126.8|9133.6|9128.6|9134.1|9129.1|9131.4|9126.4|61
1619107500000|2021-04-22 16:05:00|9133.8|9128.8|9132.3|9127.3|9133.8|9128.8|9132.1|9127.1|60
1619107800000|2021-04-22 16:10:00|9132.1|9127.1|9131.1|9126.1|9132.3|9127.3|9131.1|9126.1|24
1619108100000|2021-04-22 16:15:00|9131.4|9126.4|9130.5|9125.5|9132.1|9127.1|9130.1|9125.1|35
1619108400000|2021-04-22 16:20:00|9130.4|9125.4|9127.6|9122.6|9130.5|9125.5|9127.6|9122.6|44
1619108700000|2021-04-22 16:25:00|9127.5|9122.5|9129.6|9124.6|9129.8|9124.8|9127.1|9122.1|49
1619109000000|2021-04-22 16:30:00|9129.5|9124.5|9130.6|9125.6|9131.5|9126.5|9128.4|9123.4|41
1619109300000|2021-04-22 16:35:00|9130.5|9125.5|9130.1|9125.1|9131|9126|9129.2|9124.2|26
1619109600000|2021-04-22 16:40:00|9130|9125|9131.4|9126.4|9131.6|9126.6|9129.6|9124.6|28
1619109900000|2021-04-22 16:45:00|9131.2|9126.2|9131.8|9126.8|9132.5|9127.5|9131.1|9126.1|28
1619110200000|2021-04-22 16:50:00|9131.6|9126.6|9132.5|9127.5|9133.6|9128.6|9131.6|9126.6|46
1619110500000|2021-04-22 16:55:00|9132.4|9127.4|9133.1|9128.1|9134.1|9129.1|9131.8|9126.8|61
1619110800000|2021-04-22 17:00:00|9133|9128|9133|9128|9134.5|9129.5|9132.6|9127.6|35
1619111100000|2021-04-22 17:05:00|9133.1|9128.1|9135|9130|9137.5|9132.5|9132.1|9127.1|168
1619111400000|2021-04-22 17:10:00|9135.1|9130.1|9135.5|9130.5|9137|9132|9134.6|9129.6|206
1619111700000|2021-04-22 17:15:00|9135.3|9130.3|9136.1|9131.1|9137|9132|9135.1|9130.1|64
1619112000000|2021-04-22 17:20:00|9136.3|9131.3|9134|9129|9137|9132|9133.6|9128.6|75
1619112300000|2021-04-22 17:25:00|9134.1|9129.1|9132.5|9127.5|9134.4|9129.4|9130.6|9125.6|104
1619112600000|2021-04-22 17:30:00|9132.3|9127.3|9133|9128|9134.5|9129.5|9132.1|9127.1|49
1619112900000|2021-04-22 17:35:00|9132.9|9127.9|9133.1|9128.1|9133.9|9128.9|9132.6|9127.6|41
1619113200000|2021-04-22 17:40:00|9133.3|9128.3|9133.3|9128.3|9135|9130|9132.1|9127.1|44
1619113500000|2021-04-22 17:45:00|9133.1|9128.1|9134.1|9129.1|9134.5|9129.5|9131.6|9126.6|33
1619113800000|2021-04-22 17:50:00|9134|9129|9134.1|9129.1|9135.3|9130.3|9133.8|9128.8|80
1619114100000|2021-04-22 17:55:00|9134.4|9129.4|9133.4|9128.4|9134.6|9129.6|9132.8|9127.8|109
1619114400000|2021-04-22 18:00:00|9133.3|9128.3|9136.6|9131.6|9137.5|9132.5|9133.1|9128.1|77
1619114700000|2021-04-22 18:05:00|9136.9|9131.9|9139.9|9134.9|9139.9|9134.9|9135.1|9130.1|156
1619115000000|2021-04-22 18:10:00|9140|9135|9139.2|9134.2|9143|9138|9138.2|9133.2|267
1619115300000|2021-04-22 18:15:00|9139.1|9134.1|9139.6|9134.6|9142.1|9137.1|9139|9134|174
1619115600000|2021-04-22 18:20:00|9139.5|9134.5|9139|9134|9141|9136|9138.9|9133.9|42
1619115900000|2021-04-22 18:25:00|9139.1|9134.1|9139.3|9134.3|9140.3|9135.3|9138.6|9133.6|45
1619116200000|2021-04-22 18:30:00|9139.1|9134.1|9138.1|9133.1|9140.1|9135.1|9138.1|9133.1|56
1619116500000|2021-04-22 18:35:00|9138|9133|9138.3|9133.3|9138.6|9133.6|9136.6|9131.6|53
1619116800000|2021-04-22 18:40:00|9138.4|9133.4|9136.1|9131.1|9139|9134|9136.1|9131.1|12
1619117100000|2021-04-22 18:45:00|9136.4|9131.4|9137.6|9132.6|9138|9133|9135.9|9130.9|56
1619117400000|2021-04-22 18:50:00|9137.5|9132.5|9136.1|9131.1|9137.6|9132.6|9136.1|9131.1|24
1619117700000|2021-04-22 18:55:00|9136|9131|9133.5|9128.5|9136.5|9131.5|9133.1|9128.1|111
1619118000000|2021-04-22 19:00:00|9133.6|9128.6|9134.6|9129.6|9134.6|9129.6|9133|9128|11
1619118300000|2021-04-22 19:05:00|9134.5|9129.5|9134.6|9129.6|9135.1|9130.1|9133.6|9128.6|135
1619118600000|2021-04-22 19:10:00|9134.3|9129.3|9133.6|9128.6|9135.1|9130.1|9133.2|9128.2|39
1619118900000|2021-04-22 19:15:00|9133.8|9128.8|9133.6|9128.6|9136.1|9131.1|9133.3|9128.3|14
1619119200000|2021-04-22 19:20:00|9133.5|9128.5|9134.1|9129.1|9134.1|9129.1|9132.2|9127.2|32
1619119500000|2021-04-22 19:25:00|9134|9129|9131.7|9126.7|9134|9129|9131.6|9126.6|42
1619119800000|2021-04-22 19:30:00|9131.6|9126.6|9130.6|9125.6|9132.1|9127.1|9130.6|9125.6|19
1619120100000|2021-04-22 19:35:00|9130.8|9125.8|9130.1|9125.1|9131|9126|9129.7|9124.7|18
1619120400000|2021-04-22 19:40:00|9130.3|9125.3|9130.6|9125.6|9130.6|9125.6|9129.9|9124.9|12
1619120700000|2021-04-22 19:45:00|9130.5|9125.5|9129.6|9124.6|9130.6|9125.6|9127.9|9122.9|50
1619121000000|2021-04-22 19:50:00|9129.3|9124.3|9129.1|9124.1|9130|9125|9129.1|9124.1|39
1619121300000|2021-04-22 19:55:00|9128.8|9123.8|9130.5|9125.5|9131.6|9126.6|9128.8|9123.8|76
1619121600000|2021-04-22 20:00:00|9130.6|9125.6|9128.4|9123.4|9131|9126|9128.4|9123.4|32
1619121900000|2021-04-22 20:05:00|9128.5|9123.5|9129|9124|9129|9124|9128.5|9123.5|32
1619122200000|2021-04-22 20:10:00|9128.8|9123.8|9128.3|9123.3|9129.6|9124.6|9128.3|9123.3|40
1619122500000|2021-04-22 20:15:00|9128.4|9123.4|9128.6|9123.6|9128.6|9123.6|9128.1|9123.1|16
1619122800000|2021-04-22 20:20:00|9128.8|9123.8|9129.3|9124.3|9129.5|9124.5|9128.8|9123.8|3
1619123100000|2021-04-22 20:25:00|9129.5|9124.5|9128.8|9123.8|9129.5|9124.5|9128.8|9123.8|9
1619123400000|2021-04-22 20:30:00|9129|9124|9129.5|9124.5|9129.5|9124.5|9128.6|9123.6|9
1619123700000|2021-04-22 20:35:00|9129.4|9124.4|9129|9124|9129.4|9124.4|9128.6|9123.6|2
1619124000000|2021-04-22 20:40:00|9128.9|9123.9|9129|9124|9129.2|9124.2|9128.6|9123.6|10
1619124300000|2021-04-22 20:45:00|9129.2|9124.2|9129.3|9124.3|9130|9125|9129|9124|37
1619124600000|2021-04-22 20:50:00|9129.1|9124.1|9128.6|9123.6|9129.3|9124.3|9128.6|9123.6|2
1619124900000|2021-04-22 20:55:00|9128.5|9123.5|9130.3|9123.3|9130.4|9125.4|9127.9|9122.9|54
1619136000000|2021-04-23 00:00:00|9129.9|9124.9|9129.5|9124.5|9130|9125|9127.1|9122.1|93
1619136300000|2021-04-23 00:05:00|9129.6|9124.6|9127.6|9122.6|9129.8|9124.8|9127.6|9122.6|27
1619136600000|2021-04-23 00:10:00|9127.8|9122.8|9126.6|9121.6|9128.1|9123.1|9126.6|9121.6|31
1619136900000|2021-04-23 00:15:00|9126.8|9121.8|9126.5|9121.5|9127.5|9122.5|9126.1|9121.1|26
1619137200000|2021-04-23 00:20:00|9126.6|9121.6|9126.6|9121.6|9127.5|9122.5|9126.4|9121.4|7
1619137500000|2021-04-23 00:25:00|9126.5|9121.5|9125.5|9120.5|9126.5|9121.5|9125.4|9120.4|16
1619137800000|2021-04-23 00:30:00|9125.6|9120.6|9126.5|9121.5|9127|9122|9125.5|9120.5|11
1619138100000|2021-04-23 00:35:00|9126.6|9121.6|9126.5|9121.5|9126.6|9121.6|9125.6|9120.6|4
1619138400000|2021-04-23 00:40:00|9126.4|9121.4|9127.8|9122.8|9128|9123|9126.4|9121.4|33
1619138700000|2021-04-23 00:45:00|9127.6|9122.6|9128.5|9123.5|9128.6|9123.6|9127.6|9122.6|15
1619139000000|2021-04-23 00:50:00|9128.6|9123.6|9126.6|9121.6|9129|9124|9126.5|9121.5|10
1619139300000|2021-04-23 00:55:00|9127|9122|9124.4|9119.4|9127.5|9122.5|9124.3|9119.3|13
1619139600000|2021-04-23 01:00:00|9124.5|9119.5|9124.3|9119.3|9126|9121|9124.1|9119.1|18
1619139900000|2021-04-23 01:05:00|9124.1|9119.1|9124.6|9119.6|9125|9120|9123|9118|30
1619140200000|2021-04-23 01:10:00|9124.5|9119.5|9123.6|9118.6|9125.4|9120.4|9123.6|9118.6|9
1619140500000|2021-04-23 01:15:00|9123.5|9118.5|9123.1|9118.1|9124.4|9119.4|9122.1|9117.1|24
1619140800000|2021-04-23 01:20:00|9123.3|9118.3|9122.4|9117.4|9123.6|9118.6|9122.1|9117.1|6
1619141100000|2021-04-23 01:25:00|9122.5|9117.5|9123.5|9118.5|9123.5|9118.5|9121.8|9116.8|10
1619141400000|2021-04-23 01:30:00|9123.6|9118.6|9123.3|9118.3|9125.1|9120.1|9123.3|9118.3|15
1619141700000|2021-04-23 01:35:00|9123.1|9118.1|9122.6|9117.6|9123.4|9118.4|9122.1|9117.1|11
1619142000000|2021-04-23 01:40:00|9122.9|9117.9|9121.3|9116.3|9123|9118|9121.1|9116.1|44
1619142300000|2021-04-23 01:45:00|9121.4|9116.4|9122.6|9117.6|9122.6|9117.6|9121.1|9116.1|11
1619142600000|2021-04-23 01:50:00|9122.5|9117.5|9121.2|9116.2|9122.5|9117.5|9121.1|9116.1|6
1619142900000|2021-04-23 01:55:00|9121.1|9116.1|9120.5|9115.5|9121.5|9116.5|9120.1|9115.1|17
1619143200000|2021-04-23 02:00:00|9120.6|9115.6|9122|9117|9122.6|9117.6|9120.2|9115.2|25
1619143500000|2021-04-23 02:05:00|9121.9|9116.9|9123.1|9118.1|9123.5|9118.5|9121.8|9116.8|16
1619143800000|2021-04-23 02:10:00|9123.3|9118.3|9124|9119|9124|9119|9122.6|9117.6|9
1619144100000|2021-04-23 02:15:00|9123.8|9118.8|9125.3|9120.3|9125.5|9120.5|9123.6|9118.6|25
1619144400000|2021-04-23 02:20:00|9125.1|9120.1|9124.6|9119.6|9125.3|9120.3|9123.9|9118.9|8
1619144700000|2021-04-23 02:25:00|9124.5|9119.5|9124.8|9119.8|9125|9120|9124.1|9119.1|5
1619145000000|2021-04-23 02:30:00|9124.9|9119.9|9124.9|9119.9|9125|9120|9123.6|9118.6|12
1619145300000|2021-04-23 02:35:00|9125|9120|9124.5|9119.5|9125|9120|9124|9119|8
1619145600000|2021-04-23 02:40:00|9124.4|9119.4|9122.6|9117.6|9124.4|9119.4|9122.6|9117.6|7
1619145900000|2021-04-23 02:45:00|9122.5|9117.5|9123.1|9118.1|9124|9119|9122.1|9117.1|8
1619146200000|2021-04-23 02:50:00|9123.3|9118.3|9123.6|9118.6|9124.1|9119.1|9122.6|9117.6|13
1619146500000|2021-04-23 02:55:00|9123.8|9118.8|9122.5|9117.5|9123.8|9118.8|9122|9117|6
1619146800000|2021-04-23 03:00:00|9122.6|9117.6|9122.8|9117.8|9123|9118|9122.4|9117.4|10
1619147100000|2021-04-23 03:05:00|9122.6|9117.6|9121.6|9116.6|9123.3|9118.3|9121.5|9116.5|13
1619147400000|2021-04-23 03:10:00|9121.8|9116.8|9121.6|9116.6|9122.6|9117.6|9121.5|9116.5|40
1619147700000|2021-04-23 03:15:00|9121.5|9116.5|9121.3|9116.3|9122.3|9117.3|9121|9116|22
1619148000000|2021-04-23 03:20:00|9121.1|9116.1|9121.8|9116.8|9122.4|9117.4|9121.1|9116.1|13
1619148300000|2021-04-23 03:25:00|9121.6|9116.6|9121.3|9116.3|9121.8|9116.8|9121.1|9116.1|2
1619148600000|2021-04-23 03:30:00|9121.4|9116.4|9121.5|9116.5|9121.6|9116.6|9121.4|9116.4|2
1619148900000|2021-04-23 03:35:00|9121.6|9116.6|9121.5|9116.5|9122.1|9117.1|9121.5|9116.5|5
1619149200000|2021-04-23 03:40:00|9121.4|9116.4|9121.6|9116.6|9121.8|9116.8|9121|9116|11
1619149500000|2021-04-23 03:45:00|9121.8|9116.8|9122.5|9117.5|9122.5|9117.5|9121.5|9116.5|4
1619149800000|2021-04-23 03:50:00|9122.6|9117.6|9123|9118|9123|9118|9122.5|9117.5|4
1619150100000|2021-04-23 03:55:00|9122.8|9117.8|9121.6|9116.6|9123|9118|9121.5|9116.5|9
1619150400000|2021-04-23 04:00:00|9121.5|9116.5|9121.6|9116.6|9122|9117|9120.6|9115.6|27
1619150700000|2021-04-23 04:05:00|9121.5|9116.5|9121.5|9116.5|9121.6|9116.6|9121|9116|6
1619151000000|2021-04-23 04:10:00|9121.6|9116.6|9120.6|9115.6|9121.6|9116.6|9120.1|9115.1|36
1619151300000|2021-04-23 04:15:00|9120.8|9115.8|9120|9115|9120.8|9115.8|9119.6|9114.6|17
1619151600000|2021-04-23 04:20:00|9120.1|9115.1|9120.3|9115.3|9120.9|9115.9|9120.1|9115.1|14
1619151900000|2021-04-23 04:25:00|9120.1|9115.1|9119.6|9114.6|9120.5|9115.5|9119.6|9114.6|13
1619152200000|2021-04-23 04:30:00|9119.8|9114.8|9120.1|9115.1|9120.8|9115.8|9119.8|9114.8|2
1619152500000|2021-04-23 04:35:00|9120.5|9115.5|9120.1|9115.1|9120.6|9115.6|9119.8|9114.8|8
1619152800000|2021-04-23 04:40:00|9119.9|9114.9|9119.5|9114.5|9120.3|9115.3|9119.5|9114.5|7
1619153100000|2021-04-23 04:45:00|9119.6|9114.6|9118.9|9113.9|9119.6|9114.6|9118.7|9113.7|17
1619153400000|2021-04-23 04:50:00|9118.7|9113.7|9118.1|9113.1|9119|9114|9117.9|9112.9|19
1619153700000|2021-04-23 04:55:00|9118.3|9113.3|9118.6|9113.6|9118.6|9113.6|9118.1|9113.1|12
1619154000000|2021-04-23 05:00:00|9118.3|9113.3|9118.1|9113.1|9118.4|9113.4|9117.6|9112.6|3
1619154300000|2021-04-23 05:05:00|9118.4|9113.4|9118.6|9113.6|9118.6|9113.6|9118.1|9113.1|2
1619154600000|2021-04-23 05:10:00|9118.5|9113.5|9118.5|9113.5|9118.6|9113.6|9118.1|9113.1|1
1619154900000|2021-04-23 05:15:00|9118.4|9113.4|9118.1|9113.1|9118.6|9113.6|9117.6|9112.6|7
1619155200000|2021-04-23 05:20:00|9118|9113|9119.1|9114.1|9119.1|9114.1|9118|9113|8
1619155500000|2021-04-23 05:25:00|9119.3|9114.3|9120.1|9115.1|9120.1|9115.1|9119.1|9114.1|12
1619155800000|2021-04-23 05:30:00|9120|9115|9118.9|9113.9|9120.5|9115.5|9118.7|9113.7|7
1619156100000|2021-04-23 05:35:00|9118.7|9113.7|9118.6|9113.6|9118.9|9113.9|9117.7|9112.7|6
1619156400000|2021-04-23 05:40:00|9118.8|9113.8|9119.3|9114.3|9119.5|9114.5|9118.6|9113.6|1
1619156700000|2021-04-23 05:45:00|9119.1|9114.1|9117.9|9112.9|9119.3|9114.3|9117.9|9112.9|7
1619157000000|2021-04-23 05:50:00|9118|9113|9118.2|9113.2|9119|9114|9118|9113|5
1619157300000|2021-04-23 05:55:00|9118.4|9113.4|9117.6|9112.6|9120.1|9115.1|9117.6|9112.6|10
1619157600000|2021-04-23 06:00:00|9117.5|9112.5|9120.2|9115.2|9121|9116|9117.5|9112.5|33
1619157900000|2021-04-23 06:05:00|9120.4|9115.4|9119.6|9114.6|9121|9116|9119.1|9114.1|10
1619158200000|2021-04-23 06:10:00|9119.7|9114.7|9119.6|9114.6|9120.6|9115.6|9119.1|9114.1|20
1619158500000|2021-04-23 06:15:00|9119.9|9114.9|9120.6|9115.6|9122.5|9117.5|9119.1|9114.1|18
1619158800000|2021-04-23 06:20:00|9120.9|9115.9|9121.1|9116.1|9121.2|9116.2|9119.6|9114.6|13
1619159100000|2021-04-23 06:25:00|9121.2|9116.2|9121.6|9116.6|9122.1|9117.1|9119.6|9114.6|3
1619159400000|2021-04-23 06:30:00|9122|9117|9122.5|9117.5|9123.1|9118.1|9121.6|9116.6|10
1619159700000|2021-04-23 06:35:00|9122.4|9117.4|9119.6|9114.6|9123|9118|9119.6|9114.6|10
1619160000000|2021-04-23 06:40:00|9119.7|9114.7|9120.4|9115.4|9121|9116|9118.6|9113.6|25
1619160300000|2021-04-23 06:45:00|9120.5|9115.5|9118.1|9113.1|9122|9117|9118.1|9113.1|29
1619160600000|2021-04-23 06:50:00|9118|9113|9117.5|9112.5|9118.4|9113.4|9116.9|9111.9|42
1619160900000|2021-04-23 06:55:00|9117.6|9112.6|9116.2|9111.2|9117.6|9112.6|9115.1|9110.1|32
1619161200000|2021-04-23 07:00:00|9116.1|9111.1|9115.6|9110.6|9117.1|9112.1|9113.7|9108.7|127
1619161500000|2021-04-23 07:05:00|9116|9111|9112.2|9107.2|9117|9112|9111.6|9106.6|172
1619161800000|2021-04-23 07:10:00|9112.1|9107.1|9110|9105|9112.7|9107.7|9109.6|9104.6|222
1619162100000|2021-04-23 07:15:00|9109.9|9104.9|9107.6|9102.6|9109.9|9104.9|9106.6|9101.6|248
1619162400000|2021-04-23 07:20:00|9107.2|9102.2|9107.2|9102.2|9108.5|9103.5|9106.1|9101.1|81
1619162700000|2021-04-23 07:25:00|9107.4|9102.4|9107|9102|9108.1|9103.1|9105.6|9100.6|177
1619163000000|2021-04-23 07:30:00|9106.9|9101.9|9108.5|9103.5|9110.1|9105.1|9106.6|9101.6|161
1619163300000|2021-04-23 07:35:00|9108.6|9103.6|9106|9101|9108.7|9103.7|9106|9101|25
1619163600000|2021-04-23 07:40:00|9105.8|9100.8|9104.5|9099.5|9105.8|9100.8|9104.1|9099.1|65
1619163900000|2021-04-23 07:45:00|9104.2|9099.2|9104.1|9099.1|9105.6|9100.6|9103.1|9098.1|148
1619164200000|2021-04-23 07:50:00|9104.2|9099.2|9104.1|9099.1|9105.6|9100.6|9104.1|9099.1|33
1619164500000|2021-04-23 07:55:00|9103.6|9098.6|9103.6|9098.6|9105.1|9100.1|9103|9098|34
1619164800000|2021-04-23 08:00:00|9103.7|9098.7|9103.6|9098.6|9105.6|9100.6|9103.1|9098.1|59
1619165100000|2021-04-23 08:05:00|9103.2|9098.2|9106|9101|9106|9101|9103.2|9098.2|35
1619165400000|2021-04-23 08:10:00|9105.9|9100.9|9105.6|9100.6|9106|9101|9104.1|9099.1|26
1619165700000|2021-04-23 08:15:00|9105.2|9100.2|9102.1|9097.1|9105.9|9100.9|9102.1|9097.1|38
1619166000000|2021-04-23 08:20:00|9102|9097|9102.1|9097.1|9104|9099|9101.7|9096.7|45
1619166300000|2021-04-23 08:25:00|9102.2|9097.2|9103|9098|9103.6|9098.6|9102.1|9097.1|59
1619166600000|2021-04-23 08:30:00|9103.1|9098.1|9103.5|9098.5|9105|9100|9102|9097|61
1619166900000|2021-04-23 08:35:00|9103.6|9098.6|9102.7|9097.7|9104.4|9099.4|9102.2|9097.2|30
1619167200000|2021-04-23 08:40:00|9102.6|9097.6|9103.6|9098.6|9103.8|9098.8|9102.5|9097.5|22
1619167500000|2021-04-23 08:45:00|9103.3|9098.3|9103.6|9098.6|9104.6|9099.6|9103.1|9098.1|40
1619167800000|2021-04-23 08:50:00|9103.5|9098.5|9101.7|9096.7|9103.6|9098.6|9101.3|9096.3|176
1619168100000|2021-04-23 08:55:00|9101.5|9096.5|9103.1|9098.1|9103.6|9098.6|9101.3|9096.3|125
1619168400000|2021-04-23 09:00:00|9103|9098|9102.1|9097.1|9103.6|9098.6|9102|9097|75
1619168700000|2021-04-23 09:05:00|9102.4|9097.4|9102.6|9097.6|9103.1|9098.1|9101.7|9096.7|24
1619169000000|2021-04-23 09:10:00|9102.7|9097.7|9105.5|9100.5|9106.1|9101.1|9102.5|9097.5|63
1619169300000|2021-04-23 09:15:00|9105.6|9100.6|9103.6|9098.6|9105.6|9100.6|9103.6|9098.6|13
1619169600000|2021-04-23 09:20:00|9103.3|9098.3|9103.7|9098.7|9104.1|9099.1|9102.5|9097.5|16
1619169900000|2021-04-23 09:25:00|9103.6|9098.6|9104.7|9099.7|9105.1|9100.1|9103.6|9098.6|31
1619170200000|2021-04-23 09:30:00|9104.9|9099.9|9104.7|9099.7|9105.1|9100.1|9104.3|9099.3|9
1619170500000|2021-04-23 09:35:00|9104.3|9099.3|9102.6|9097.6|9104.7|9099.7|9102.6|9097.6|17
1619170800000|2021-04-23 09:40:00|9102.7|9097.7|9103.2|9098.2|9104.5|9099.5|9102.7|9097.7|14
1619171100000|2021-04-23 09:45:00|9103.1|9098.1|9103.6|9098.6|9103.6|9098.6|9102.7|9097.7|24
1619171400000|2021-04-23 09:50:00|9103.5|9098.5|9103.6|9098.6|9104.1|9099.1|9102.7|9097.7|39
1619171700000|2021-04-23 09:55:00|9103.5|9098.5|9104|9099|9104.1|9099.1|9101.6|9096.6|27
1619172000000|2021-04-23 10:00:00|9103.9|9098.9|9102.2|9097.2|9104.1|9099.1|9102.2|9097.2|12
1619172300000|2021-04-23 10:05:00|9102.5|9097.5|9102.7|9097.7|9103.6|9098.6|9102.5|9097.5|33
1619172600000|2021-04-23 10:10:00|9102.9|9097.9|9103.4|9098.4|9103.6|9098.6|9101.8|9096.8|16
1619172900000|2021-04-23 10:15:00|9103.5|9098.5|9105|9100|9105.1|9100.1|9103.2|9098.2|37
1619173200000|2021-04-23 10:20:00|9104.8|9099.8|9106.5|9101.5|9106.6|9101.6|9104.5|9099.5|25
1619173500000|2021-04-23 10:25:00|9106.6|9101.6|9105.2|9100.2|9107.1|9102.1|9105.2|9100.2|38
1619173800000|2021-04-23 10:30:00|9105.4|9100.4|9107.6|9102.6|9107.6|9102.6|9105.2|9100.2|14
1619174100000|2021-04-23 10:35:00|9107.9|9102.9|9106.7|9101.7|9108.1|9103.1|9106.7|9101.7|59
1619174400000|2021-04-23 10:40:00|9106.6|9101.6|9106.6|9101.6|9107.6|9102.6|9106.3|9101.3|39
1619174700000|2021-04-23 10:45:00|9106.3|9101.3|9104.6|9099.6|9107|9102|9104.3|9099.3|46
1619175000000|2021-04-23 10:50:00|9105.1|9100.1|9103.7|9098.7|9105.6|9100.6|9103.2|9098.2|24
1619175300000|2021-04-23 10:55:00|9103.9|9098.9|9101.7|9096.7|9104.1|9099.1|9101.7|9096.7|45
1619175600000|2021-04-23 11:00:00|9101.9|9096.9|9103.7|9098.7|9105.4|9100.4|9101.9|9096.9|41
1619175900000|2021-04-23 11:05:00|9103.9|9098.9|9103.6|9098.6|9104.1|9099.1|9102.5|9097.5|38
1619176200000|2021-04-23 11:10:00|9103.5|9098.5|9102.1|9097.1|9104.6|9099.6|9101.8|9096.8|85
1619176500000|2021-04-23 11:15:00|9101.9|9096.9|9103.5|9098.5|9104.1|9099.1|9101.9|9096.9|5
1619176800000|2021-04-23 11:20:00|9103.6|9098.6|9104.2|9099.2|9105.3|9100.3|9103.6|9098.6|24
1619177100000|2021-04-23 11:25:00|9104.5|9099.5|9101.7|9096.7|9105.1|9100.1|9101.7|9096.7|45
1619177400000|2021-04-23 11:30:00|9101.6|9096.6|9101.1|9096.1|9101.6|9096.6|9100.3|9095.3|72
1619177700000|2021-04-23 11:35:00|9100.7|9095.7|9100.5|9095.5|9101.1|9096.1|9099.7|9094.7|31
1619178000000|2021-04-23 11:40:00|9100.4|9095.4|9100.8|9095.8|9101.1|9096.1|9099.3|9094.3|30
1619178300000|2021-04-23 11:45:00|9100.7|9095.7|9099.2|9094.2|9101.1|9096.1|9098.2|9093.2|74
1619178600000|2021-04-23 11:50:00|9099.1|9094.1|9099.1|9094.1|9099.1|9094.1|9097.7|9092.7|72
1619178900000|2021-04-23 11:55:00|9099|9094|9100.1|9095.1|9101.1|9096.1|9098.7|9093.7|65
1619179200000|2021-04-23 12:00:00|9100.2|9095.2|9095.6|9090.6|9100.6|9095.6|9095.4|9090.4|161
1619179500000|2021-04-23 12:05:00|9095.5|9090.5|9094.2|9089.2|9096.1|9091.1|9093.7|9088.7|102
1619179800000|2021-04-23 12:10:00|9094.1|9089.1|9096.6|9091.6|9096.6|9091.6|9094.1|9089.1|48
1619180100000|2021-04-23 12:15:00|9096.5|9091.5|9097.5|9092.5|9098|9093|9096.2|9091.2|49
1619180400000|2021-04-23 12:20:00|9097.6|9092.6|9093.7|9088.7|9098.1|9093.1|9092.3|9087.3|86
1619180700000|2021-04-23 12:25:00|9093.9|9088.9|9094.2|9089.2|9095.2|9090.2|9093.3|9088.3|93
1619181000000|2021-04-23 12:30:00|9094.1|9089.1|9093.5|9088.5|9094.6|9089.6|9092.7|9087.7|166
1619181300000|2021-04-23 12:35:00|9093.6|9088.6|9092|9087|9095.6|9090.6|9090.2|9085.2|152
1619181600000|2021-04-23 12:40:00|9091.8|9086.8|9092.2|9087.2|9092.7|9087.7|9090.7|9085.7|96
1619181900000|2021-04-23 12:45:00|9091.8|9086.8|9090.1|9085.1|9092.1|9087.1|9090.1|9085.1|132
1619182200000|2021-04-23 12:50:00|9090.2|9085.2|9091.1|9086.1|9091.1|9086.1|9089.2|9084.2|91
1619182500000|2021-04-23 12:55:00|9090.8|9085.8|9091.7|9086.7|9092|9087|9089.2|9084.2|77
1619182800000|2021-04-23 13:00:00|9091.6|9086.6|9092.2|9087.2|9092.5|9087.5|9090.2|9085.2|278
1619183100000|2021-04-23 13:05:00|9091.7|9086.7|9093.1|9088.1|9093.1|9088.1|9090.7|9085.7|72
1619183400000|2021-04-23 13:10:00|9093|9088|9098.1|9093.1|9098.1|9093.1|9092.6|9087.6|200
1619183700000|2021-04-23 13:15:00|9098.2|9093.2|9095.2|9090.2|9099.1|9094.1|9095.1|9090.1|112
1619184000000|2021-04-23 13:20:00|9095.1|9090.1|9097.3|9092.3|9098.1|9093.1|9092.7|9087.7|58
1619184300000|2021-04-23 13:25:00|9097.2|9092.2|9099.2|9094.2|9099.6|9094.6|9097|9092|111
1619184600000|2021-04-23 13:30:00|9099.1|9094.1|9097.3|9092.3|9100.1|9095.1|9096.6|9091.6|170
1619184900000|2021-04-23 13:35:00|9097.2|9092.2|9099.9|9094.9|9101.4|9096.4|9096.6|9091.6|112
1619185200000|2021-04-23 13:40:00|9099.7|9094.7|9097.9|9092.9|9100.1|9095.1|9096.4|9091.4|94
1619185500000|2021-04-23 13:45:00|9097.7|9092.7|9098|9093|9099.6|9094.6|9096.1|9091.1|54
1619185800000|2021-04-23 13:50:00|9098.1|9093.1|9102.1|9097.1|9102.4|9097.4|9097.1|9092.1|88
1619186100000|2021-04-23 13:55:00|9102.6|9097.6|9102.5|9097.5|9103.6|9098.6|9101.1|9096.1|63
1619186400000|2021-04-23 14:00:00|9102.6|9097.6|9103.5|9098.5|9104.6|9099.6|9102.1|9097.1|164
1619186700000|2021-04-23 14:05:00|9103.4|9098.4|9103.9|9098.9|9104.6|9099.6|9102.6|9097.6|168
1619187000000|2021-04-23 14:10:00|9104.1|9099.1|9107.1|9102.1|9108.2|9103.2|9103.6|9098.6|137
1619187300000|2021-04-23 14:15:00|9106.7|9101.7|9108.1|9103.1|9112|9107|9106.6|9101.6|257
1619187600000|2021-04-23 14:20:00|9108.4|9103.4|9103.7|9098.7|9108.4|9103.4|9102.5|9097.5|180
1619187900000|2021-04-23 14:25:00|9103.6|9098.6|9105.4|9100.4|9105.5|9100.5|9103|9098|59
1619188200000|2021-04-23 14:30:00|9105.2|9100.2|9101|9096|9107.6|9102.6|9100.1|9095.1|125
1619188500000|2021-04-23 14:35:00|9101.1|9096.1|9104.6|9099.6|9105.4|9100.4|9101|9096|88
1619188800000|2021-04-23 14:40:00|9104.5|9099.5|9108.1|9103.1|9108.1|9103.1|9103.1|9098.1|48
1619189100000|2021-04-23 14:45:00|9108.4|9103.4|9111.1|9106.1|9111.1|9106.1|9105.6|9100.6|80
1619189400000|2021-04-23 14:50:00|9111.6|9106.6|9113.4|9108.4|9114.6|9109.6|9110.6|9105.6|118
1619189700000|2021-04-23 14:55:00|9113.5|9108.5|9113.7|9108.7|9115.6|9110.6|9112.6|9107.6|105
1619190000000|2021-04-23 15:00:00|9113.6|9108.6|9109.8|9104.8|9114.1|9109.1|9109.8|9104.8|234
1619190300000|2021-04-23 15:05:00|9109.7|9104.7|9109.1|9104.1|9109.7|9104.7|9108.6|9103.6|102
1619190600000|2021-04-23 15:10:00|9109.2|9104.2|9110.6|9105.6|9110.6|9105.6|9108.6|9103.6|113
1619190900000|2021-04-23 15:15:00|9110.5|9105.5|9107.7|9102.7|9110.6|9105.6|9107.7|9102.7|77
1619191200000|2021-04-23 15:20:00|9107.9|9102.9|9105.8|9100.8|9108.6|9103.6|9105.7|9100.7|118
1619191500000|2021-04-23 15:25:00|9105.7|9100.7|9105.2|9100.2|9106.6|9101.6|9105.1|9100.1|68
1619191800000|2021-04-23 15:30:00|9105.4|9100.4|9106.7|9101.7|9107.2|9102.2|9105.2|9100.2|191
1619192100000|2021-04-23 15:35:00|9106.4|9101.4|9106.2|9101.2|9107.6|9102.6|9105.8|9100.8|55
1619192400000|2021-04-23 15:40:00|9106.1|9101.1|9104.1|9099.1|9106.1|9101.1|9103.7|9098.7|79
1619192700000|2021-04-23 15:45:00|9104|9099|9100.6|9095.6|9104.1|9099.1|9100.2|9095.2|87
1619193000000|2021-04-23 15:50:00|9100.7|9095.7|9102.6|9097.6|9102.6|9097.6|9100.1|9095.1|89
1619193300000|2021-04-23 15:55:00|9102.7|9097.7|9101.8|9096.8|9103.1|9098.1|9101.3|9096.3|51
1619193600000|2021-04-23 16:00:00|9101.7|9096.7|9099.4|9094.4|9101.9|9096.9|9099.3|9094.3|170
1619193900000|2021-04-23 16:05:00|9099.5|9094.5|9099.5|9094.5|9100.6|9095.6|9099.3|9094.3|29
1619194200000|2021-04-23 16:10:00|9099.6|9094.6|9100.2|9095.2|9100.5|9095.5|9098.7|9093.7|66
1619194500000|2021-04-23 16:15:00|9100.4|9095.4|9099.2|9094.2|9100.6|9095.6|9099.2|9094.2|22
1619194800000|2021-04-23 16:20:00|9098.8|9093.8|9099.6|9094.6|9100.4|9095.4|9098.7|9093.7|10
1619195100000|2021-04-23 16:25:00|9099.7|9094.7|9100.5|9095.5|9100.6|9095.6|9099.1|9094.1|10
1619195400000|2021-04-23 16:30:00|9100.6|9095.6|9101.1|9096.1|9101.5|9096.5|9100.2|9095.2|25
1619195700000|2021-04-23 16:35:00|9101|9096|9101.6|9096.6|9101.6|9096.6|9100.7|9095.7|12
1619196000000|2021-04-23 16:40:00|9101.5|9096.5|9100.2|9095.2|9101.6|9096.6|9100.2|9095.2|26
1619196300000|2021-04-23 16:45:00|9100.1|9095.1|9099|9094|9100.1|9095.1|9098.6|9093.6|34
1619196600000|2021-04-23 16:50:00|9099.1|9094.1|9097.6|9092.6|9099.1|9094.1|9097.6|9092.6|24
1619196900000|2021-04-23 16:55:00|9097.3|9092.3|9097.6|9092.6|9098|9093|9097.1|9092.1|60
1619197200000|2021-04-23 17:00:00|9097.2|9092.2|9097.1|9092.1|9097.9|9092.9|9096.6|9091.6|42
1619197500000|2021-04-23 17:05:00|9097.4|9092.4|9098.1|9093.1|9098.1|9093.1|9097.1|9092.1|24
1619197800000|2021-04-23 17:10:00|9098|9093|9095.6|9090.6|9098.1|9093.1|9094.6|9089.6|60
1619198100000|2021-04-23 17:15:00|9096|9091|9095.6|9090.6|9096.6|9091.6|9095.3|9090.3|32
1619198400000|2021-04-23 17:20:00|9096|9091|9095.7|9090.7|9096.1|9091.1|9095.6|9090.6|11
1619198700000|2021-04-23 17:25:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9094.6|9089.6|29
1619199000000|2021-04-23 17:30:00|9094.7|9089.7|9093.7|9088.7|9095.1|9090.1|9093.6|9088.6|49
1619199300000|2021-04-23 17:35:00|9093.6|9088.6|9093|9088|9093.6|9088.6|9092.7|9087.7|29
1619199600000|2021-04-23 17:40:00|9092.8|9087.8|9092.6|9087.6|9092.8|9087.8|9092|9087|46
1619199900000|2021-04-23 17:45:00|9092.3|9087.3|9092.6|9087.6|9092.6|9087.6|9091.8|9086.8|46
1619200200000|2021-04-23 17:50:00|9092.7|9087.7|9093.6|9088.6|9094|9089|9092.6|9087.6|46
1619200500000|2021-04-23 17:55:00|9093.2|9088.2|9091.1|9086.1|9093.6|9088.6|9090.8|9085.8|35
1619200800000|2021-04-23 18:00:00|9090.7|9085.7|9090.6|9085.6|9091.3|9086.3|9090.2|9085.2|136
1619201100000|2021-04-23 18:05:00|9090.5|9085.5|9090.1|9085.1|9090.6|9085.6|9089.7|9084.7|26
1619201400000|2021-04-23 18:10:00|9090|9085|9090.1|9085.1|9090.2|9085.2|9089.6|9084.6|34
1619201700000|2021-04-23 18:15:00|9090|9085|9091.1|9086.1|9091.1|9086.1|9089.3|9084.3|62
1619202000000|2021-04-23 18:20:00|9090.8|9085.8|9089.2|9084.2|9091.1|9086.1|9089.2|9084.2|43
1619202300000|2021-04-23 18:25:00|9089.1|9084.1|9088.7|9083.7|9089.6|9084.6|9088.7|9083.7|35
1619202600000|2021-04-23 18:30:00|9089|9084|9088.6|9083.6|9089.1|9084.1|9088.1|9083.1|43
1619202900000|2021-04-23 18:35:00|9088.3|9083.3|9087.6|9082.6|9088.6|9083.6|9086.7|9081.7|68
1619203200000|2021-04-23 18:40:00|9087.3|9082.3|9087.1|9082.1|9087.6|9082.6|9087.1|9082.1|100
1619203500000|2021-04-23 18:45:00|9087.5|9082.5|9087.6|9082.6|9087.6|9082.6|9087.1|9082.1|33
1619203800000|2021-04-23 18:50:00|9087.2|9082.2|9085.7|9080.7|9087.2|9082.2|9085.6|9080.6|45
1619204100000|2021-04-23 18:55:00|9085.6|9080.6|9085.3|9080.3|9086.1|9081.1|9084.8|9079.8|129
1619204400000|2021-04-23 19:00:00|9085.2|9080.2|9085.6|9080.6|9086.1|9081.1|9085.2|9080.2|57
1619204700000|2021-04-23 19:05:00|9085.2|9080.2|9085.6|9080.6|9086.1|9081.1|9085.2|9080.2|14
1619205000000|2021-04-23 19:10:00|9085|9080|9084.1|9079.1|9085.1|9080.1|9084|9079|42
1619205300000|2021-04-23 19:15:00|9084.2|9079.2|9083.7|9078.7|9084.6|9079.6|9083.3|9078.3|172
1619205600000|2021-04-23 19:20:00|9083.6|9078.6|9082.6|9077.6|9083.7|9078.7|9082.5|9077.5|22
1619205900000|2021-04-23 19:25:00|9082.3|9077.3|9081.6|9076.6|9082.6|9077.6|9081.5|9076.5|75
1619206200000|2021-04-23 19:30:00|9081.5|9076.5|9081.3|9076.3|9082.6|9077.6|9081.2|9076.2|45
1619206500000|2021-04-23 19:35:00|9081.2|9076.2|9080.7|9075.7|9081.6|9076.6|9080.7|9075.7|25
1619206800000|2021-04-23 19:40:00|9080.8|9075.8|9080.7|9075.7|9081.1|9076.1|9080.2|9075.2|64
1619207100000|2021-04-23 19:45:00|9080.8|9075.8|9081.2|9076.2|9082|9077|9080.8|9075.8|20
1619207400000|2021-04-23 19:50:00|9081.5|9076.5|9081.1|9076.1|9081.7|9076.7|9080.8|9075.8|38
1619207700000|2021-04-23 19:55:00|9081.2|9076.2|9081.1|9076.1|9081.6|9076.6|9080.6|9075.6|129
1619208000000|2021-04-23 20:00:00|9081.2|9076.2|9081.6|9076.6|9082|9077|9080.8|9075.8|93
1619208300000|2021-04-23 20:05:00|9082.1|9077.1|9083.6|9078.6|9083.6|9078.6|9082.1|9077.1|67
1619208600000|2021-04-23 20:10:00|9083.5|9078.5|9084.1|9079.1|9084.1|9079.1|9083.5|9078.5|53
1619208900000|2021-04-23 20:15:00|9084|9079|9083.6|9078.6|9084.1|9079.1|9083.6|9078.6|60
1619209200000|2021-04-23 20:20:00|9083.8|9078.8|9081.7|9076.7|9084.1|9079.1|9081.7|9076.7|481
1619209500000|2021-04-23 20:25:00|9081.8|9076.8|9081.7|9076.7|9082.6|9077.6|9081.6|9076.6|29
1619209800000|2021-04-23 20:30:00|9081.6|9076.6|9081.3|9076.3|9082.1|9077.1|9081|9076|5
1619210100000|2021-04-23 20:35:00|9081.2|9076.2|9082.1|9077.1|9082.1|9077.1|9081.2|9076.2|8
1619210400000|2021-04-23 20:40:00|9081.9|9076.9|9083.1|9078.1|9084.1|9079.1|9081.8|9076.8|63
1619210700000|2021-04-23 20:45:00|9083.4|9078.4|9083.8|9078.8|9084.1|9079.1|9083.1|9078.1|44
1619211000000|2021-04-23 20:50:00|9083.6|9078.6|9081.8|9076.8|9084|9079|9080.7|9075.7|146
1619211300000|2021-04-23 20:55:00|9081.3|9076.3|9083.1|9076.1|9083.1|9077.1|9081|9075.9|21
1619395200000|2021-04-26 00:00:00|9088.2|9083.2|9085.1|9080.1|9088.8|9083.8|9085.1|9080.1|67
1619395500000|2021-04-26 00:05:00|9085.2|9080.2|9082.9|9077.9|9085.4|9080.4|9082.6|9077.6|29
1619395800000|2021-04-26 00:10:00|9082.8|9077.8|9084.6|9079.6|9085.3|9080.3|9082.6|9077.6|14
1619396100000|2021-04-26 00:15:00|9084.4|9079.4|9085.3|9080.3|9085.3|9080.3|9083.9|9078.9|40
1619396400000|2021-04-26 00:20:00|9085.4|9080.4|9084.9|9079.9|9085.4|9080.4|9084.1|9079.1|43
1619396700000|2021-04-26 00:25:00|9084.8|9079.8|9083.1|9078.1|9084.8|9079.8|9082.4|9077.4|37
1619397000000|2021-04-26 00:30:00|9082.9|9077.9|9079.3|9074.3|9082.9|9077.9|9079.1|9074.1|572
1619397300000|2021-04-26 00:35:00|9079.4|9074.4|9076.6|9071.6|9079.6|9074.6|9076.1|9071.1|765
1619397600000|2021-04-26 00:40:00|9076.7|9071.7|9076.1|9071.1|9077.1|9072.1|9075.6|9070.6|78
1619397900000|2021-04-26 00:45:00|9076.2|9071.2|9076.1|9071.1|9076.6|9071.6|9076.1|9071.1|57
1619398200000|2021-04-26 00:50:00|9076.2|9071.2|9078.7|9073.7|9079.1|9074.1|9076.2|9071.2|52
1619398500000|2021-04-26 00:55:00|9078.6|9073.6|9077.9|9072.9|9078.8|9073.8|9076.7|9071.7|58
1619398800000|2021-04-26 01:00:00|9077.6|9072.6|9075.6|9070.6|9077.6|9072.6|9075.1|9070.1|70
1619399100000|2021-04-26 01:05:00|9075.8|9070.8|9073.1|9068.1|9075.8|9070.8|9073.1|9068.1|54
1619399400000|2021-04-26 01:10:00|9072.9|9067.9|9075.6|9070.6|9075.7|9070.7|9072.6|9067.6|26
1619399700000|2021-04-26 01:15:00|9075.7|9070.7|9073.8|9068.8|9076.1|9071.1|9073.8|9068.8|15
1619400000000|2021-04-26 01:20:00|9073.9|9068.9|9075.7|9070.7|9076.2|9071.2|9073.6|9068.6|21
1619400300000|2021-04-26 01:25:00|9075.6|9070.6|9073.6|9068.6|9075.8|9070.8|9073.6|9068.6|63
1619400600000|2021-04-26 01:30:00|9073.9|9068.9|9075.1|9070.1|9075.7|9070.7|9073.6|9068.6|34
1619400900000|2021-04-26 01:35:00|9075.2|9070.2|9075.6|9070.6|9075.7|9070.7|9073.6|9068.6|71
1619401200000|2021-04-26 01:40:00|9075.7|9070.7|9075.6|9070.6|9076.4|9071.4|9075.1|9070.1|33
1619401500000|2021-04-26 01:45:00|9075.2|9070.2|9073.1|9068.1|9075.2|9070.2|9072.9|9067.9|136
1619401800000|2021-04-26 01:50:00|9073.2|9068.2|9073.9|9068.9|9073.9|9068.9|9073.1|9068.1|20
1619402100000|2021-04-26 01:55:00|9073.6|9068.6|9072.6|9067.6|9073.6|9068.6|9070.7|9065.7|69
1619402400000|2021-04-26 02:00:00|9072.1|9067.1|9073.4|9068.4|9074.4|9069.4|9072.1|9067.1|40
1619402700000|2021-04-26 02:05:00|9073.6|9068.6|9072.6|9067.6|9074.4|9069.4|9072.3|9067.3|18
1619403000000|2021-04-26 02:10:00|9072.1|9067.1|9071.6|9066.6|9072.9|9067.9|9071.6|9066.6|20
1619403300000|2021-04-26 02:15:00|9071.4|9066.4|9072.6|9067.6|9073.6|9068.6|9070.9|9065.9|157
1619403600000|2021-04-26 02:20:00|9072.7|9067.7|9071.1|9066.1|9072.9|9067.9|9070.9|9065.9|35
1619403900000|2021-04-26 02:25:00|9070.8|9065.8|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|62
1619404200000|2021-04-26 02:30:00|9070.7|9065.7|9071.3|9066.3|9072.1|9067.1|9070.6|9065.6|50
1619404500000|2021-04-26 02:35:00|9071.2|9066.2|9071.7|9066.7|9071.9|9066.9|9070.6|9065.6|14
1619404800000|2021-04-26 02:40:00|9071.6|9066.6|9071.1|9066.1|9071.6|9066.6|9071.1|9066.1|13
1619405100000|2021-04-26 02:45:00|9070.9|9065.9|9070.4|9065.4|9071.3|9066.3|9070.4|9065.4|22
1619405400000|2021-04-26 02:50:00|9070.3|9065.3|9070.9|9065.9|9071.1|9066.1|9069.9|9064.9|14
1619405700000|2021-04-26 02:55:00|9070.6|9065.6|9069.4|9064.4|9070.8|9065.8|9069.1|9064.1|20
1619406000000|2021-04-26 03:00:00|9069.6|9064.6|9069.9|9064.9|9070.6|9065.6|9068.7|9063.7|38
1619406300000|2021-04-26 03:05:00|9070.1|9065.1|9069.6|9064.6|9070.2|9065.2|9069.2|9064.2|15
1619406600000|2021-04-26 03:10:00|9069.4|9064.4|9068.8|9063.8|9069.4|9064.4|9068.7|9063.7|3
1619406900000|2021-04-26 03:15:00|9068.7|9063.7|9067.7|9062.7|9068.9|9063.9|9067.6|9062.6|72
1619407200000|2021-04-26 03:20:00|9067.6|9062.6|9069.1|9064.1|9069.3|9064.3|9067.4|9062.4|549
1619407500000|2021-04-26 03:25:00|9069.2|9064.2|9070.9|9065.9|9071.1|9066.1|9069.1|9064.1|45
1619407800000|2021-04-26 03:30:00|9070.7|9065.7|9070.9|9065.9|9071.2|9066.2|9070.4|9065.4|39
1619408100000|2021-04-26 03:35:00|9070.7|9065.7|9070.9|9065.9|9071.3|9066.3|9070.6|9065.6|78
1619408400000|2021-04-26 03:40:00|9070.7|9065.7|9070.4|9065.4|9071.3|9066.3|9069.9|9064.9|36
1619408700000|2021-04-26 03:45:00|9070.3|9065.3|9071.3|9066.3|9071.3|9066.3|9070.1|9065.1|22
1619409000000|2021-04-26 03:50:00|9071.4|9066.4|9072.3|9067.3|9072.6|9067.6|9071.4|9066.4|26
1619409300000|2021-04-26 03:55:00|9072.4|9067.4|9072.1|9067.1|9072.4|9067.4|9071.1|9066.1|5
1619409600000|2021-04-26 04:00:00|9072.3|9067.3|9070.4|9065.4|9072.3|9067.3|9070.2|9065.2|19
1619409900000|2021-04-26 04:05:00|9070.3|9065.3|9070.1|9065.1|9070.7|9065.7|9069.9|9064.9|9
1619410200000|2021-04-26 04:10:00|9070.2|9065.2|9070.4|9065.4|9071.6|9066.6|9069.9|9064.9|4
1619410500000|2021-04-26 04:15:00|9070.6|9065.6|9070.9|9065.9|9071.2|9066.2|9070.4|9065.4|10
1619410800000|2021-04-26 04:20:00|9070.8|9065.8|9069.4|9064.4|9070.8|9065.8|9069.4|9064.4|54
1619411100000|2021-04-26 04:25:00|9069.6|9064.6|9070.1|9065.1|9070.4|9065.4|9069.4|9064.4|42
1619411400000|2021-04-26 04:30:00|9070.2|9065.2|9069.9|9064.9|9070.4|9065.4|9069.9|9064.9|37
1619411700000|2021-04-26 04:35:00|9069.8|9064.8|9070.4|9065.4|9070.8|9065.8|9069.8|9064.8|18
1619412000000|2021-04-26 04:40:00|9070.1|9065.1|9069.9|9064.9|9070.4|9065.4|9069.9|9064.9|26
1619412300000|2021-04-26 04:45:00|9070.3|9065.3|9070.3|9065.3|9070.4|9065.4|9069.9|9064.9|6
1619412600000|2021-04-26 04:50:00|9070.1|9065.1|9071|9066|9071.1|9066.1|9069.9|9064.9|27
1619412900000|2021-04-26 04:55:00|9071.1|9066.1|9072.7|9067.7|9072.8|9067.8|9071|9066|11
1619413200000|2021-04-26 05:00:00|9072.6|9067.6|9071.9|9066.9|9073.2|9068.2|9071.9|9066.9|19
1619413500000|2021-04-26 05:05:00|9072.1|9067.1|9072.7|9067.7|9073.1|9068.1|9071.9|9066.9|14
1619413800000|2021-04-26 05:10:00|9072.6|9067.6|9072.7|9067.7|9073|9068|9072.4|9067.4|5
1619414100000|2021-04-26 05:15:00|9072.8|9067.8|9072.5|9067.5|9073.2|9068.2|9072.2|9067.2|9
1619414400000|2021-04-26 05:20:00|9072.3|9067.3|9073.4|9068.4|9073.4|9068.4|9072.1|9067.1|10
1619414700000|2021-04-26 05:25:00|9073.2|9068.2|9073|9068|9073.4|9068.4|9073|9068|4
1619415000000|2021-04-26 05:30:00|9073.1|9068.1|9072|9067|9073.1|9068.1|9070.7|9065.7|23
1619415300000|2021-04-26 05:35:00|9072.1|9067.1|9072.4|9067.4|9073.1|9068.1|9072.1|9067.1|21
1619415600000|2021-04-26 05:40:00|9072.3|9067.3|9071.2|9066.2|9072.5|9067.5|9070.9|9065.9|15
1619415900000|2021-04-26 05:45:00|9071.5|9066.5|9071.2|9066.2|9071.8|9066.8|9070.7|9065.7|33
1619416200000|2021-04-26 05:50:00|9071.3|9066.3|9071.3|9066.3|9072.2|9067.2|9071.1|9066.1|9
1619416500000|2021-04-26 05:55:00|9071.5|9066.5|9075.2|9070.2|9075.3|9070.3|9071.5|9066.5|41
1619416800000|2021-04-26 06:00:00|9075.1|9070.1|9076|9071|9076.5|9071.5|9074.1|9069.1|37
1619417100000|2021-04-26 06:05:00|9075.8|9070.8|9072.7|9067.7|9077.5|9072.5|9072.6|9067.6|214
1619417400000|2021-04-26 06:10:00|9072.8|9067.8|9071.9|9066.9|9073.5|9068.5|9071.6|9066.6|38
1619417700000|2021-04-26 06:15:00|9071.7|9066.7|9070.9|9065.9|9072.8|9067.8|9069.7|9064.7|44
1619418000000|2021-04-26 06:20:00|9071.1|9066.1|9073.7|9068.7|9075|9070|9071.1|9066.1|23
1619418300000|2021-04-26 06:25:00|9073.8|9068.8|9071.1|9066.1|9074.2|9069.2|9071.1|9066.1|10
1619418600000|2021-04-26 06:30:00|9071.2|9066.2|9076.9|9071.9|9077.7|9072.7|9070.9|9065.9|44
1619418900000|2021-04-26 06:35:00|9077.1|9072.1|9076.9|9071.9|9077.2|9072.2|9075.9|9070.9|40
1619419200000|2021-04-26 06:40:00|9077.1|9072.1|9075.6|9070.6|9077.2|9072.2|9075.4|9070.4|33
1619419500000|2021-04-26 06:45:00|9075.7|9070.7|9078.3|9073.3|9078.7|9073.7|9075.7|9070.7|31
1619419800000|2021-04-26 06:50:00|9078.1|9073.1|9076.3|9071.3|9078.1|9073.1|9075.1|9070.1|278
1619420100000|2021-04-26 06:55:00|9076.4|9071.4|9081.2|9076.2|9081.6|9076.6|9076.1|9071.1|141
1619420400000|2021-04-26 07:00:00|9081.1|9076.1|9076.4|9071.4|9082.4|9077.4|9075.6|9070.6|268
1619420700000|2021-04-26 07:05:00|9076.3|9071.3|9075.7|9070.7|9076.7|9071.7|9073.4|9068.4|77
1619421000000|2021-04-26 07:10:00|9075.4|9070.4|9074.4|9069.4|9076.9|9071.9|9074.3|9069.3|29
1619421300000|2021-04-26 07:15:00|9074.3|9069.3|9074.2|9069.2|9075.2|9070.2|9072.7|9067.7|31
1619421600000|2021-04-26 07:20:00|9073.9|9068.9|9075.7|9070.7|9075.7|9070.7|9073.1|9068.1|19
1619421900000|2021-04-26 07:25:00|9075.8|9070.8|9076.6|9071.6|9076.9|9071.9|9073.9|9068.9|47
1619422200000|2021-04-26 07:30:00|9076.4|9071.4|9080.2|9075.2|9080.2|9075.2|9076.4|9071.4|42
1619422500000|2021-04-26 07:35:00|9080.1|9075.1|9079.2|9074.2|9081.1|9076.1|9077.6|9072.6|34
1619422800000|2021-04-26 07:40:00|9079.1|9074.1|9080.7|9075.7|9082.2|9077.2|9078.9|9073.9|33
1619423100000|2021-04-26 07:45:00|9080.4|9075.4|9078.8|9073.8|9080.7|9075.7|9077.2|9072.2|42
1619423400000|2021-04-26 07:50:00|9078.7|9073.7|9077.5|9072.5|9079.1|9074.1|9077.3|9072.3|39
1619423700000|2021-04-26 07:55:00|9077.6|9072.6|9074.3|9069.3|9078.6|9073.6|9074|9069|21
1619424000000|2021-04-26 08:00:00|9074.2|9069.2|9078.8|9073.8|9079.9|9074.9|9074|9069|45
1619424300000|2021-04-26 08:05:00|9078.7|9073.7|9074.6|9069.6|9078.7|9073.7|9074.6|9069.6|29
1619424600000|2021-04-26 08:10:00|9074.4|9069.4|9075.1|9070.1|9076.6|9071.6|9073.2|9068.2|50
1619424900000|2021-04-26 08:15:00|9074.8|9069.8|9075.2|9070.2|9075.4|9070.4|9073.8|9068.8|43
1619425200000|2021-04-26 08:20:00|9075.1|9070.1|9074.4|9069.4|9075.3|9070.3|9072.7|9067.7|36
1619425500000|2021-04-26 08:25:00|9074.9|9069.9|9075.9|9070.9|9077.6|9072.6|9074.8|9069.8|52
1619425800000|2021-04-26 08:30:00|9075.6|9070.6|9077.1|9072.1|9077.4|9072.4|9074.6|9069.6|47
1619426100000|2021-04-26 08:35:00|9077.2|9072.2|9074.7|9069.7|9077.3|9072.3|9074.2|9069.2|45
1619426400000|2021-04-26 08:40:00|9074.6|9069.6|9076.4|9071.4|9076.9|9071.9|9073.2|9068.2|21
1619426700000|2021-04-26 08:45:00|9076.3|9071.3|9078.3|9073.3|9078.4|9073.4|9075.3|9070.3|32
1619427000000|2021-04-26 08:50:00|9078.2|9073.2|9076.3|9071.3|9079.6|9074.6|9076.1|9071.1|15
1619427300000|2021-04-26 08:55:00|9076.4|9071.4|9076.3|9071.3|9077.4|9072.4|9076.1|9071.1|18
1619427600000|2021-04-26 09:00:00|9076.1|9071.1|9077.8|9072.8|9078.4|9073.4|9075.7|9070.7|35
1619427900000|2021-04-26 09:05:00|9077.6|9072.6|9074.9|9069.9|9077.8|9072.8|9074.7|9069.7|21
1619428200000|2021-04-26 09:10:00|9074.8|9069.8|9073.6|9068.6|9075.4|9070.4|9073.2|9068.2|9
1619428500000|2021-04-26 09:15:00|9073.4|9068.4|9070.6|9065.6|9073.6|9068.6|9069.7|9064.7|35
1619428800000|2021-04-26 09:20:00|9070.7|9065.7|9071.9|9066.9|9071.9|9066.9|9069.1|9064.1|101
1619429100000|2021-04-26 09:25:00|9072.2|9067.2|9073.1|9068.1|9073.9|9068.9|9071.9|9066.9|21
1619429400000|2021-04-26 09:30:00|9073.3|9068.3|9075.6|9070.6|9076.1|9071.1|9072.6|9067.6|74
1619429700000|2021-04-26 09:35:00|9075.3|9070.3|9076.1|9071.1|9076.9|9071.9|9075.2|9070.2|45
1619430000000|2021-04-26 09:40:00|9076.2|9071.2|9074.7|9069.7|9076.3|9071.3|9074.6|9069.6|8
1619430300000|2021-04-26 09:45:00|9074.6|9069.6|9074.6|9069.6|9075.3|9070.3|9074.1|9069.1|7
1619430600000|2021-04-26 09:50:00|9074.7|9069.7|9076.1|9071.1|9076.2|9071.2|9074.6|9069.6|54
1619430900000|2021-04-26 09:55:00|9076.2|9071.2|9076.6|9071.6|9077.1|9072.1|9075.9|9070.9|64
1619431200000|2021-04-26 10:00:00|9076.4|9071.4|9076.8|9071.8|9077.9|9072.9|9075.7|9070.7|101
1619431500000|2021-04-26 10:05:00|9076.6|9071.6|9077.6|9072.6|9077.9|9072.9|9075.8|9070.8|22
1619431800000|2021-04-26 10:10:00|9077.4|9072.4|9078.3|9073.3|9078.4|9073.4|9076.1|9071.1|18
1619432100000|2021-04-26 10:15:00|9078.2|9073.2|9077.6|9072.6|9078.6|9073.6|9077.2|9072.2|12
1619432400000|2021-04-26 10:20:00|9077.2|9072.2|9077.7|9072.7|9077.9|9072.9|9076.6|9071.6|26
1619432700000|2021-04-26 10:25:00|9077.8|9072.8|9075.3|9070.3|9077.8|9072.8|9075.1|9070.1|14
1619433000000|2021-04-26 10:30:00|9075.2|9070.2|9076.9|9071.9|9078.6|9073.6|9075.2|9070.2|19
1619433300000|2021-04-26 10:35:00|9077.1|9072.1|9077.1|9072.1|9077.6|9072.6|9076.6|9071.6|12
1619433600000|2021-04-26 10:40:00|9077.2|9072.2|9078.2|9073.2|9079.4|9074.4|9077.1|9072.1|9
1619433900000|2021-04-26 10:45:00|9078.1|9073.1|9079.2|9074.2|9079.2|9074.2|9077.9|9072.9|20
1619434200000|2021-04-26 10:50:00|9079.4|9074.4|9078.9|9073.9|9079.8|9074.8|9078.6|9073.6|31
1619434500000|2021-04-26 10:55:00|9078.7|9073.7|9079.7|9074.7|9079.9|9074.9|9078.7|9073.7|18
1619434800000|2021-04-26 11:00:00|9079.9|9074.9|9082.3|9077.3|9082.4|9077.4|9079.7|9074.7|81
1619435100000|2021-04-26 11:05:00|9082.4|9077.4|9080.9|9075.9|9083.2|9078.2|9080.8|9075.8|38
1619435400000|2021-04-26 11:10:00|9080.7|9075.7|9082.6|9077.6|9083.4|9078.4|9079.9|9074.9|53
1619435700000|2021-04-26 11:15:00|9082.4|9077.4|9081.8|9076.8|9082.4|9077.4|9081.1|9076.1|31
1619436000000|2021-04-26 11:20:00|9081.7|9076.7|9082.4|9077.4|9082.6|9077.6|9080.8|9075.8|140
1619436300000|2021-04-26 11:25:00|9082.6|9077.6|9081.2|9076.2|9082.9|9077.9|9080.9|9075.9|37
1619436600000|2021-04-26 11:30:00|9081.1|9076.1|9081.6|9076.6|9082.6|9077.6|9080.9|9075.9|39
1619436900000|2021-04-26 11:35:00|9081.4|9076.4|9082.4|9077.4|9082.6|9077.6|9080.9|9075.9|19
1619437200000|2021-04-26 11:40:00|9082.6|9077.6|9086.4|9081.4|9086.7|9081.7|9082.1|9077.1|59
1619437500000|2021-04-26 11:45:00|9086.3|9081.3|9086.4|9081.4|9087.7|9082.7|9085.9|9080.9|60
1619437800000|2021-04-26 11:50:00|9086.6|9081.6|9088.2|9083.2|9090.1|9085.1|9086.6|9081.6|47
1619438100000|2021-04-26 11:55:00|9088.1|9083.1|9088.2|9083.2|9088.9|9083.9|9087.1|9082.1|43
1619438400000|2021-04-26 12:00:00|9088.3|9083.3|9087.6|9082.6|9089.3|9084.3|9087.4|9082.4|53
1619438700000|2021-04-26 12:05:00|9087.7|9082.7|9087.1|9082.1|9088.1|9083.1|9086.3|9081.3|38
1619439000000|2021-04-26 12:10:00|9087.2|9082.2|9086.7|9081.7|9088.3|9083.3|9086.3|9081.3|48
1619439300000|2021-04-26 12:15:00|9086.8|9081.8|9089.1|9084.1|9089.9|9084.9|9086.2|9081.2|36
1619439600000|2021-04-26 12:20:00|9089.2|9084.2|9089.7|9084.7|9091.9|9086.9|9089.1|9084.1|106
1619439900000|2021-04-26 12:25:00|9089.6|9084.6|9090.9|9085.9|9092.1|9087.1|9088.6|9083.6|140
1619440200000|2021-04-26 12:30:00|9091.1|9086.1|9092.6|9087.6|9092.8|9087.8|9089.6|9084.6|85
1619440500000|2021-04-26 12:35:00|9092.3|9087.3|9089.6|9084.6|9093.1|9088.1|9089.6|9084.6|81
1619440800000|2021-04-26 12:40:00|9089.4|9084.4|9089.1|9084.1|9089.9|9084.9|9088.6|9083.6|52
1619441100000|2021-04-26 12:45:00|9089.3|9084.3|9090.7|9085.7|9091.6|9086.6|9088.1|9083.1|85
1619441400000|2021-04-26 12:50:00|9090.8|9085.8|9089.2|9084.2|9091.3|9086.3|9089.1|9084.1|27
1619441700000|2021-04-26 12:55:00|9089.1|9084.1|9092.1|9087.1|9092.4|9087.4|9088.6|9083.6|59
1619442000000|2021-04-26 13:00:00|9092.2|9087.2|9094.7|9089.7|9094.9|9089.9|9090.6|9085.6|109
1619442300000|2021-04-26 13:05:00|9094.6|9089.6|9090.6|9085.6|9094.6|9089.6|9089.6|9084.6|88
1619442600000|2021-04-26 13:10:00|9090.7|9085.7|9092.9|9087.9|9094.1|9089.1|9090.6|9085.6|41
1619442900000|2021-04-26 13:15:00|9093.1|9088.1|9093.6|9088.6|9095.1|9090.1|9092.6|9087.6|45
1619443200000|2021-04-26 13:20:00|9093.2|9088.2|9092.7|9087.7|9094.4|9089.4|9092.6|9087.6|46
1619443500000|2021-04-26 13:25:00|9092.6|9087.6|9091.7|9086.7|9093.6|9088.6|9091.2|9086.2|70
1619443800000|2021-04-26 13:30:00|9091.6|9086.6|9096.6|9091.6|9096.6|9091.6|9088.1|9083.1|197
1619444100000|2021-04-26 13:35:00|9096.9|9091.9|9095.1|9090.1|9097.6|9092.6|9093.6|9088.6|154
1619444400000|2021-04-26 13:40:00|9095.2|9090.2|9093.1|9088.1|9095.9|9090.9|9092.7|9087.7|60
1619444700000|2021-04-26 13:45:00|9092.9|9087.9|9094.9|9089.9|9096.1|9091.1|9092.6|9087.6|76
1619445000000|2021-04-26 13:50:00|9095.1|9090.1|9096.4|9091.4|9098.4|9093.4|9093.6|9088.6|188
1619445300000|2021-04-26 13:55:00|9096.2|9091.2|9095.4|9090.4|9097.9|9092.9|9094.9|9089.9|76
1619445600000|2021-04-26 14:00:00|9095.3|9090.3|9090.7|9085.7|9095.4|9090.4|9090.1|9085.1|120
1619445900000|2021-04-26 14:05:00|9090.6|9085.6|9092.3|9087.3|9092.3|9087.3|9089.4|9084.4|76
1619446200000|2021-04-26 14:10:00|9092.2|9087.2|9091.4|9086.4|9093.6|9088.6|9091.1|9086.1|80
1619446500000|2021-04-26 14:15:00|9091.3|9086.3|9088.6|9083.6|9091.4|9086.4|9088.3|9083.3|90
1619446800000|2021-04-26 14:20:00|9088.4|9083.4|9088.1|9083.1|9089.4|9084.4|9087.9|9082.9|58
1619447100000|2021-04-26 14:25:00|9087.9|9082.9|9090.2|9085.2|9091.4|9086.4|9087.7|9082.7|147
1619447400000|2021-04-26 14:30:00|9089.9|9084.9|9086.9|9081.9|9089.9|9084.9|9086.2|9081.2|52
1619447700000|2021-04-26 14:35:00|9086.8|9081.8|9087.2|9082.2|9087.9|9082.9|9086.4|9081.4|105
1619448000000|2021-04-26 14:40:00|9087.1|9082.1|9084.8|9079.8|9087.3|9082.3|9084.3|9079.3|50
1619448300000|2021-04-26 14:45:00|9084.9|9079.9|9081.3|9076.3|9084.9|9079.9|9080.3|9075.3|227
1619448600000|2021-04-26 14:50:00|9081.5|9076.5|9079.7|9074.7|9082.8|9077.8|9079.6|9074.6|108
1619448900000|2021-04-26 14:55:00|9079.8|9074.8|9085|9080|9086.1|9081.1|9079.3|9074.3|192
1619449200000|2021-04-26 15:00:00|9085.1|9080.1|9086.3|9081.3|9086.6|9081.6|9083.3|9078.3|162
1619449500000|2021-04-26 15:05:00|9086.2|9081.2|9090.2|9085.2|9090.6|9085.6|9086.2|9081.2|137
1619449800000|2021-04-26 15:10:00|9090.5|9085.5|9090.6|9085.6|9091.6|9086.6|9088.8|9083.8|120
1619450100000|2021-04-26 15:15:00|9090.2|9085.2|9088.8|9083.8|9090.5|9085.5|9088.7|9083.7|67
1619450400000|2021-04-26 15:20:00|9088.7|9083.7|9088.6|9083.6|9089.6|9084.6|9088.5|9083.5|78
1619450700000|2021-04-26 15:25:00|9088.5|9083.5|9086.7|9081.7|9088.7|9083.7|9086.7|9081.7|63
1619451000000|2021-04-26 15:30:00|9087.1|9082.1|9089.3|9084.3|9090.1|9085.1|9086.7|9081.7|79
1619451300000|2021-04-26 15:35:00|9089.2|9084.2|9088.7|9083.7|9089.5|9084.5|9087.7|9082.7|70
1619451600000|2021-04-26 15:40:00|9088.3|9083.3|9086.3|9081.3|9088.4|9083.4|9086.2|9081.2|57
1619451900000|2021-04-26 15:45:00|9086.4|9081.4|9087.7|9082.7|9087.8|9082.8|9086.3|9081.3|58
1619452200000|2021-04-26 15:50:00|9087.6|9082.6|9088.2|9083.2|9088.7|9083.7|9087.3|9082.3|55
1619452500000|2021-04-26 15:55:00|9088.6|9083.6|9085.7|9080.7|9088.7|9083.7|9085.4|9080.4|57
1619452800000|2021-04-26 16:00:00|9085.6|9080.6|9086.8|9081.8|9086.9|9081.9|9085.3|9080.3|37
1619453100000|2021-04-26 16:05:00|9086.7|9081.7|9087.9|9082.9|9088.2|9083.2|9086.3|9081.3|34
1619453400000|2021-04-26 16:10:00|9087.8|9082.8|9087.3|9082.3|9088.2|9083.2|9086.8|9081.8|52
1619453700000|2021-04-26 16:15:00|9087.2|9082.2|9086.9|9081.9|9087.7|9082.7|9086.3|9081.3|40
1619454000000|2021-04-26 16:20:00|9086.8|9081.8|9086.3|9081.3|9087.2|9082.2|9086.3|9081.3|18
1619454300000|2021-04-26 16:25:00|9086.4|9081.4|9086.3|9081.3|9088.2|9083.2|9086.3|9081.3|24
1619454600000|2021-04-26 16:30:00|9085.8|9080.8|9085.7|9080.7|9086.6|9081.6|9084.7|9079.7|35
1619454900000|2021-04-26 16:35:00|9086|9081|9084.7|9079.7|9086.4|9081.4|9084.2|9079.2|44
1619455200000|2021-04-26 16:40:00|9084.8|9079.8|9085.2|9080.2|9085.7|9080.7|9084.6|9079.6|33
1619455500000|2021-04-26 16:45:00|9085.1|9080.1|9084.8|9079.8|9085.7|9080.7|9084.3|9079.3|28
1619455800000|2021-04-26 16:50:00|9084.9|9079.9|9084.1|9079.1|9085.7|9080.7|9083.7|9078.7|52
1619456100000|2021-04-26 16:55:00|9084.2|9079.2|9083.7|9078.7|9084.2|9079.2|9083.3|9078.3|56
1619456400000|2021-04-26 17:00:00|9083.8|9078.8|9083.7|9078.7|9084.2|9079.2|9082.8|9077.8|35
1619456700000|2021-04-26 17:05:00|9083.6|9078.6|9084.7|9079.7|9085.1|9080.1|9083.2|9078.2|14
1619457000000|2021-04-26 17:10:00|9084.8|9079.8|9085.2|9080.2|9085.6|9080.6|9084.4|9079.4|10
1619457300000|2021-04-26 17:15:00|9085.1|9080.1|9084.7|9079.7|9085.1|9080.1|9084.2|9079.2|18
1619457600000|2021-04-26 17:20:00|9084.6|9079.6|9086.2|9081.2|9086.2|9081.2|9084.3|9079.3|16
1619457900000|2021-04-26 17:25:00|9085.8|9080.8|9085.7|9080.7|9085.8|9080.8|9085.3|9080.3|10
1619458200000|2021-04-26 17:30:00|9085.6|9080.6|9085.3|9080.3|9086.3|9081.3|9084.7|9079.7|30
1619458500000|2021-04-26 17:35:00|9085.2|9080.2|9086.1|9081.1|9086.1|9081.1|9085.2|9080.2|9
1619458800000|2021-04-26 17:40:00|9085.9|9080.9|9086.2|9081.2|9087.1|9082.1|9085.8|9080.8|20
1619459100000|2021-04-26 17:45:00|9086.5|9081.5|9085.8|9080.8|9086.5|9081.5|9085.4|9080.4|20
1619459400000|2021-04-26 17:50:00|9085.7|9080.7|9085.7|9080.7|9085.8|9080.8|9085.4|9080.4|14
1619459700000|2021-04-26 17:55:00|9085.8|9080.8|9084.8|9079.8|9086.7|9081.7|9084.7|9079.7|15
1619460000000|2021-04-26 18:00:00|9084.7|9079.7|9083.7|9078.7|9084.8|9079.8|9083.3|9078.3|30
1619460300000|2021-04-26 18:05:00|9083.6|9078.6|9082.7|9077.7|9083.7|9078.7|9082.3|9077.3|20
1619460600000|2021-04-26 18:10:00|9082.6|9077.6|9083.4|9078.4|9083.5|9078.5|9082.2|9077.2|40
1619460900000|2021-04-26 18:15:00|9083.3|9078.3|9083.1|9078.1|9083.8|9078.8|9082.8|9077.8|32
1619461200000|2021-04-26 18:20:00|9083.2|9078.2|9083.2|9078.2|9083.2|9078.2|9082.3|9077.3|10
1619461500000|2021-04-26 18:25:00|9082.9|9077.9|9081.7|9076.7|9083.2|9078.2|9081.7|9076.7|26
1619461800000|2021-04-26 18:30:00|9081.6|9076.6|9082.5|9077.5|9082.6|9077.6|9081.2|9076.2|17
1619462100000|2021-04-26 18:35:00|9082.6|9077.6|9082.5|9077.5|9082.7|9077.7|9082.2|9077.2|40
1619462400000|2021-04-26 18:40:00|9082.6|9077.6|9082.8|9077.8|9083.6|9078.6|9082.6|9077.6|31
1619462700000|2021-04-26 18:45:00|9082.7|9077.7|9082.6|9077.6|9083.1|9078.1|9082.2|9077.2|51
1619463000000|2021-04-26 18:50:00|9082.4|9077.4|9081.6|9076.6|9082.6|9077.6|9081.3|9076.3|53
1619463300000|2021-04-26 18:55:00|9081.7|9076.7|9079.7|9074.7|9081.7|9076.7|9079.3|9074.3|221
1619463600000|2021-04-26 19:00:00|9079.8|9074.8|9079.8|9074.8|9080.3|9075.3|9079.7|9074.7|64
1619463900000|2021-04-26 19:05:00|9079.9|9074.9|9079.8|9074.8|9079.9|9074.9|9079.3|9074.3|74
1619464200000|2021-04-26 19:10:00|9079.7|9074.7|9079.3|9074.3|9079.8|9074.8|9079.3|9074.3|20
1619464500000|2021-04-26 19:15:00|9079.6|9074.6|9079.7|9074.7|9079.7|9074.7|9079.3|9074.3|12
1619464800000|2021-04-26 19:20:00|9079.8|9074.8|9080.3|9075.3|9080.3|9075.3|9079.7|9074.7|5
1619465100000|2021-04-26 19:25:00|9080.2|9075.2|9081.2|9076.2|9081.2|9076.2|9079.4|9074.4|30
1619465400000|2021-04-26 19:30:00|9081.5|9076.5|9081.3|9076.3|9082.2|9077.2|9079.8|9074.8|102
1619465700000|2021-04-26 19:35:00|9081.2|9076.2|9081.2|9076.2|9081.3|9076.3|9080.3|9075.3|24
1619466000000|2021-04-26 19:40:00|9081.1|9076.1|9080.8|9075.8|9081.8|9076.8|9080.8|9075.8|10
1619466300000|2021-04-26 19:45:00|9080.9|9075.9|9081.4|9076.4|9081.7|9076.7|9080.8|9075.8|17
1619466600000|2021-04-26 19:50:00|9081.6|9076.6|9082.7|9077.7|9082.9|9077.9|9081.3|9076.3|36
1619466900000|2021-04-26 19:55:00|9082.8|9077.8|9080.3|9075.3|9083.2|9078.2|9080|9075|69
1619467200000|2021-04-26 20:00:00|9080.4|9075.4|9081.2|9076.2|9081.4|9076.4|9080.3|9075.3|41
1619467500000|2021-04-26 20:05:00|9081.1|9076.1|9081.9|9076.9|9081.9|9076.9|9080.3|9075.3|11
1619467800000|2021-04-26 20:10:00|9082.1|9077.1|9081.8|9076.8|9082.2|9077.2|9080.9|9075.9|10
1619468100000|2021-04-26 20:15:00|9081.9|9076.9|9081.9|9076.9|9082.2|9077.2|9081.8|9076.8|30
1619468400000|2021-04-26 20:20:00|9081.8|9076.8|9082.2|9077.2|9082.7|9077.7|9081.3|9076.3|13
1619468700000|2021-04-26 20:25:00|9082.3|9077.3|9082.3|9077.3|9082.7|9077.7|9082.3|9077.3|2
1619469000000|2021-04-26 20:30:00|9082.4|9077.4|9082.3|9077.3|9082.4|9077.4|9082.1|9077.1|3
1619469300000|2021-04-26 20:35:00|9082.1|9077.1|9081.3|9076.3|9082.1|9077.1|9081.3|9076.3|34
1619469600000|2021-04-26 20:40:00|9081.2|9076.2|9080.8|9075.8|9081.2|9076.2|9080.3|9075.3|13
1619469900000|2021-04-26 20:45:00|9080.6|9075.6|9079.8|9074.8|9080.8|9075.8|9079.6|9074.6|28
1619470200000|2021-04-26 20:50:00|9079.7|9074.7|9078.6|9073.6|9079.8|9074.8|9078.6|9073.6|42
1619470500000|2021-04-26 20:55:00|9078.4|9073.4|9082.4|9075.4|9082.4|9077.4|9078.4|9073.4|18
1619481600000|2021-04-27 00:00:00|9087.8|9082.8|9085.9|9080.9|9088.7|9083.7|9085.8|9080.8|32
1619481900000|2021-04-27 00:05:00|9085.8|9080.8|9083.7|9078.7|9085.8|9080.8|9083.7|9078.7|22
1619482200000|2021-04-27 00:10:00|9083.8|9078.8|9083.8|9078.8|9084.3|9079.3|9082.8|9077.8|13
1619482500000|2021-04-27 00:15:00|9083.6|9078.6|9084.3|9079.3|9084.8|9079.8|9083.3|9078.3|28
1619482800000|2021-04-27 00:20:00|9084.4|9079.4|9084.3|9079.3|9085.3|9080.3|9084.3|9079.3|26
1619483100000|2021-04-27 00:25:00|9084.4|9079.4|9085.9|9080.9|9086.3|9081.3|9084.3|9079.3|13
1619483400000|2021-04-27 00:30:00|9086.1|9081.1|9088.3|9083.3|9088.4|9083.4|9085.9|9080.9|18
1619483700000|2021-04-27 00:35:00|9088.6|9083.6|9089.2|9084.2|9090.2|9085.2|9088.6|9083.6|39
1619484000000|2021-04-27 00:40:00|9089.1|9084.1|9088.7|9083.7|9089.2|9084.2|9087.8|9082.8|9
1619484300000|2021-04-27 00:45:00|9088.8|9083.8|9088.3|9083.3|9089.2|9084.2|9088.3|9083.3|27
1619484600000|2021-04-27 00:50:00|9088.4|9083.4|9088.2|9083.2|9088.7|9083.7|9087.3|9082.3|29
1619484900000|2021-04-27 00:55:00|9088.3|9083.3|9086.8|9081.8|9088.8|9083.8|9086.4|9081.4|14
1619485200000|2021-04-27 01:00:00|9086.7|9081.7|9087.8|9082.8|9087.8|9082.8|9085.7|9080.7|24
1619485500000|2021-04-27 01:05:00|9087.9|9082.9|9089.4|9084.4|9090.2|9085.2|9087.8|9082.8|39
1619485800000|2021-04-27 01:10:00|9089.6|9084.6|9091.3|9086.3|9091.9|9086.9|9089.3|9084.3|35
1619486100000|2021-04-27 01:15:00|9091.4|9086.4|9091.8|9086.8|9093.8|9088.8|9091.1|9086.1|33
1619486400000|2021-04-27 01:20:00|9091.9|9086.9|9093.2|9088.2|9093.2|9088.2|9091.3|9086.3|18
1619486700000|2021-04-27 01:25:00|9093.1|9088.1|9092.8|9087.8|9093.3|9088.3|9092.3|9087.3|25
1619487000000|2021-04-27 01:30:00|9093.1|9088.1|9093.3|9088.3|9094.9|9089.9|9092.8|9087.8|48
1619487300000|2021-04-27 01:35:00|9093.4|9088.4|9092.3|9087.3|9094.4|9089.4|9092.3|9087.3|63
1619487600000|2021-04-27 01:40:00|9092.2|9087.2|9093.2|9088.2|9093.6|9088.6|9091.7|9086.7|9
1619487900000|2021-04-27 01:45:00|9093.3|9088.3|9093.8|9088.8|9093.8|9088.8|9092.1|9087.1|11
1619488200000|2021-04-27 01:50:00|9093.6|9088.6|9091.8|9086.8|9093.8|9088.8|9091.8|9086.8|18
1619488500000|2021-04-27 01:55:00|9092.3|9087.3|9093.3|9088.3|9095.4|9090.4|9092.3|9087.3|23
1619488800000|2021-04-27 02:00:00|9092.8|9087.8|9092.8|9087.8|9094.1|9089.1|9092|9087|22
1619489100000|2021-04-27 02:05:00|9093|9088|9094|9089|9094|9089|9092.6|9087.6|9
1619489400000|2021-04-27 02:10:00|9094.1|9089.1|9093|9088|9095|9090|9092.3|9087.3|9
1619489700000|2021-04-27 02:15:00|9092.7|9087.7|9093.6|9088.6|9093.6|9088.6|9092.6|9087.6|26
1619490000000|2021-04-27 02:20:00|9093.7|9088.7|9095|9090|9095|9090|9093.3|9088.3|6
1619490300000|2021-04-27 02:25:00|9094.7|9089.7|9097.7|9092.7|9097.7|9092.7|9094.7|9089.7|50
1619490600000|2021-04-27 02:30:00|9097.5|9092.5|9097.2|9092.2|9097.7|9092.7|9096.7|9091.7|11
1619490900000|2021-04-27 02:35:00|9097.3|9092.3|9097|9092|9097.7|9092.7|9096.3|9091.3|10
1619491200000|2021-04-27 02:40:00|9097.2|9092.2|9097.7|9092.7|9097.7|9092.7|9096.5|9091.5|2
1619491500000|2021-04-27 02:45:00|9097.6|9092.6|9097.8|9092.8|9097.8|9092.8|9097.3|9092.3|5
1619491800000|2021-04-27 02:50:00|9097.7|9092.7|9097.3|9092.3|9097.7|9092.7|9096.6|9091.6|74
1619492100000|2021-04-27 02:55:00|9097.2|9092.2|9097.8|9092.8|9098.5|9093.5|9097.2|9092.2|9
1619492400000|2021-04-27 03:00:00|9097.6|9092.6|9096.2|9091.2|9098.1|9093.1|9096.1|9091.1|41
1619492700000|2021-04-27 03:05:00|9096.3|9091.3|9095.5|9090.5|9096.3|9091.3|9095.1|9090.1|16
1619493000000|2021-04-27 03:10:00|9095.7|9090.7|9095.1|9090.1|9096.2|9091.2|9094.9|9089.9|14
1619493300000|2021-04-27 03:15:00|9094.9|9089.9|9094.7|9089.7|9095.2|9090.2|9094.3|9089.3|5
1619493600000|2021-04-27 03:20:00|9094.6|9089.6|9095.2|9090.2|9095.2|9090.2|9094.1|9089.1|6
1619493900000|2021-04-27 03:25:00|9095.1|9090.1|9095.3|9090.3|9095.3|9090.3|9094.7|9089.7|0
1619494200000|2021-04-27 03:30:00|9095.2|9090.2|9094.3|9089.3|9095.3|9090.3|9093.6|9088.6|24
1619494500000|2021-04-27 03:35:00|9094.2|9089.2|9093.8|9088.8|9094.2|9089.2|9093.6|9088.6|10
1619494800000|2021-04-27 03:40:00|9093.3|9088.3|9093.8|9088.8|9094.2|9089.2|9093.3|9088.3|4
1619495100000|2021-04-27 03:45:00|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|4
1619495400000|2021-04-27 03:50:00|9094.3|9089.3|9095.3|9090.3|9095.6|9090.6|9094.3|9089.3|18
1619495700000|2021-04-27 03:55:00|9095.1|9090.1|9095.3|9090.3|9095.8|9090.8|9094.8|9089.8|11
1619496000000|2021-04-27 04:00:00|9095.2|9090.2|9096.1|9091.1|9096.3|9091.3|9095.1|9090.1|11
1619496300000|2021-04-27 04:05:00|9095.9|9090.9|9095.3|9090.3|9095.9|9090.9|9095.1|9090.1|5
1619496600000|2021-04-27 04:10:00|9095.2|9090.2|9094.3|9089.3|9095.2|9090.2|9093.8|9088.8|2
1619496900000|2021-04-27 04:15:00|9094.2|9089.2|9093.8|9088.8|9094.3|9089.3|9093.3|9088.3|8
1619497200000|2021-04-27 04:20:00|9093.6|9088.6|9092.8|9087.8|9093.7|9088.7|9092.3|9087.3|12
1619497500000|2021-04-27 04:25:00|9092.4|9087.4|9092.1|9087.1|9092.6|9087.6|9091.3|9086.3|18
1619497800000|2021-04-27 04:30:00|9091.9|9086.9|9091.4|9086.4|9092.3|9087.3|9091.3|9086.3|22
1619498100000|2021-04-27 04:35:00|9091.3|9086.3|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|11
1619498400000|2021-04-27 04:40:00|9092.2|9087.2|9092.1|9087.1|9092.3|9087.3|9091.8|9086.8|0
1619498700000|2021-04-27 04:45:00|9091.8|9086.8|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|16
1619499000000|2021-04-27 04:50:00|9092.2|9087.2|9091.6|9086.6|9092.3|9087.3|9091.3|9086.3|3
1619499300000|2021-04-27 04:55:00|9091.4|9086.4|9092.2|9087.2|9092.3|9087.3|9091.2|9086.2|18
1619499600000|2021-04-27 05:00:00|9092.1|9087.1|9092.1|9087.1|9092.8|9087.8|9091.8|9086.8|8
1619499900000|2021-04-27 05:05:00|9092.2|9087.2|9091.9|9086.9|9092.3|9087.3|9091.8|9086.8|3
1619500200000|2021-04-27 05:10:00|9092.1|9087.1|9093.3|9088.3|9093.4|9088.4|9092.1|9087.1|5
1619500500000|2021-04-27 05:15:00|9093.2|9088.2|9092.8|9087.8|9093.2|9088.2|9092.6|9087.6|1
1619500800000|2021-04-27 05:20:00|9092.9|9087.9|9093.2|9088.2|9093.3|9088.3|9092.3|9087.3|17
1619501100000|2021-04-27 05:25:00|9093.1|9088.1|9092.3|9087.3|9093.3|9088.3|9092.3|9087.3|2
1619501400000|2021-04-27 05:30:00|9092.2|9087.2|9090.3|9085.3|9092.2|9087.2|9090.2|9085.2|17
1619501700000|2021-04-27 05:35:00|9090.6|9085.6|9090.3|9085.3|9090.8|9085.8|9089.8|9084.8|33
1619502000000|2021-04-27 05:40:00|9090.2|9085.2|9089.3|9084.3|9090.2|9085.2|9089.3|9084.3|24
1619502300000|2021-04-27 05:45:00|9089.6|9084.6|9089.6|9084.6|9090.3|9085.3|9089.1|9084.1|42
1619502600000|2021-04-27 05:50:00|9089.7|9084.7|9090.3|9085.3|9090.3|9085.3|9088.8|9083.8|13
1619502900000|2021-04-27 05:55:00|9090.2|9085.2|9089.4|9084.4|9091.2|9086.2|9089.4|9084.4|429
1619503200000|2021-04-27 06:00:00|9089.6|9084.6|9089.2|9084.2|9090.1|9085.1|9088.8|9083.8|58
1619503500000|2021-04-27 06:05:00|9089.1|9084.1|9087.8|9082.8|9089.1|9084.1|9086.8|9081.8|55
1619503800000|2021-04-27 06:10:00|9087.9|9082.9|9090.3|9085.3|9090.7|9085.7|9087.8|9082.8|43
1619504100000|2021-04-27 06:15:00|9090.2|9085.2|9089.8|9084.8|9090.8|9085.8|9089.2|9084.2|16
1619504400000|2021-04-27 06:20:00|9089.9|9084.9|9093.5|9088.5|9093.7|9088.7|9089.3|9084.3|39
1619504700000|2021-04-27 06:25:00|9093.3|9088.3|9092.4|9087.4|9093.4|9088.4|9091.2|9086.2|26
1619505000000|2021-04-27 06:30:00|9092.3|9087.3|9092.8|9087.8|9093.3|9088.3|9091.3|9086.3|27
1619505300000|2021-04-27 06:35:00|9092.9|9087.9|9093.8|9088.8|9094.3|9089.3|9091.8|9086.8|16
1619505600000|2021-04-27 06:40:00|9093.9|9088.9|9095.8|9090.8|9096.2|9091.2|9093.8|9088.8|79
1619505900000|2021-04-27 06:45:00|9096.1|9091.1|9095.2|9090.2|9096.3|9091.3|9094.6|9089.6|45
1619506200000|2021-04-27 06:50:00|9095.1|9090.1|9094.8|9089.8|9096.3|9091.3|9094.7|9089.7|26
1619506500000|2021-04-27 06:55:00|9094.9|9089.9|9094.9|9089.9|9095.6|9090.6|9094.8|9089.8|24
1619506800000|2021-04-27 07:00:00|9094.8|9089.8|9092.2|9087.2|9097.3|9092.3|9091.9|9086.9|64
1619507100000|2021-04-27 07:05:00|9092.3|9087.3|9095.7|9090.7|9095.8|9090.8|9091.8|9086.8|80
1619507400000|2021-04-27 07:10:00|9095.6|9090.6|9095.8|9090.8|9096.2|9091.2|9094.2|9089.2|53
1619507700000|2021-04-27 07:15:00|9095.7|9090.7|9095.8|9090.8|9096.8|9091.8|9094.8|9089.8|38
1619508000000|2021-04-27 07:20:00|9095.9|9090.9|9092.8|9087.8|9096.3|9091.3|9092.3|9087.3|34
1619508300000|2021-04-27 07:25:00|9092.6|9087.6|9096.7|9091.7|9097.2|9092.2|9091.8|9086.8|66
1619508600000|2021-04-27 07:30:00|9096.8|9091.8|9097.2|9092.2|9097.7|9092.7|9096.2|9091.2|68
1619508900000|2021-04-27 07:35:00|9096.9|9091.9|9096.6|9091.6|9098.4|9093.4|9095.8|9090.8|49
1619509200000|2021-04-27 07:40:00|9096.7|9091.7|9095.3|9090.3|9097.2|9092.2|9094.7|9089.7|10
1619509500000|2021-04-27 07:45:00|9095.2|9090.2|9096.1|9091.1|9096.1|9091.1|9094.7|9089.7|97
1619509800000|2021-04-27 07:50:00|9096.2|9091.2|9094.2|9089.2|9097.2|9092.2|9093.3|9088.3|32
1619510100000|2021-04-27 07:55:00|9094.3|9089.3|9095.6|9090.6|9095.7|9090.7|9093.6|9088.6|15
1619510400000|2021-04-27 08:00:00|9095.4|9090.4|9096.4|9091.4|9097.2|9092.2|9094.9|9089.9|16
1619510700000|2021-04-27 08:05:00|9096.3|9091.3|9098.4|9093.4|9099.3|9094.3|9095.2|9090.2|116
1619511000000|2021-04-27 08:10:00|9098.6|9093.6|9103.1|9098.1|9104.2|9099.2|9098.2|9093.2|159
1619511300000|2021-04-27 08:15:00|9103.2|9098.2|9101.2|9096.2|9104.1|9099.1|9100.3|9095.3|80
1619511600000|2021-04-27 08:20:00|9101.3|9096.3|9099.9|9094.9|9101.7|9096.7|9098.8|9093.8|31
1619511900000|2021-04-27 08:25:00|9099.8|9094.8|9101.2|9096.2|9101.2|9096.2|9098.8|9093.8|26
1619512200000|2021-04-27 08:30:00|9101.3|9096.3|9102.2|9097.2|9102.7|9097.7|9101.3|9096.3|37
1619512500000|2021-04-27 08:35:00|9102.1|9097.1|9102.3|9097.3|9102.9|9097.9|9101.4|9096.4|48
1619512800000|2021-04-27 08:40:00|9102.2|9097.2|9101.3|9096.3|9102.7|9097.7|9100.4|9095.4|131
1619513100000|2021-04-27 08:45:00|9101.7|9096.7|9101.8|9096.8|9102.2|9097.2|9100.9|9095.9|85
1619513400000|2021-04-27 08:50:00|9101.7|9096.7|9104.3|9099.3|9104.8|9099.8|9101.7|9096.7|41
1619513700000|2021-04-27 08:55:00|9104.2|9099.2|9104.8|9099.8|9105.3|9100.3|9103.3|9098.3|24
1619514000000|2021-04-27 09:00:00|9104.7|9099.7|9103.7|9098.7|9104.8|9099.8|9103.5|9098.5|37
1619514300000|2021-04-27 09:05:00|9103.5|9098.5|9102.3|9097.3|9104.3|9099.3|9101.8|9096.8|13
1619514600000|2021-04-27 09:10:00|9102.4|9097.4|9105.7|9100.7|9106.3|9101.3|9102.3|9097.3|35
1619514900000|2021-04-27 09:15:00|9105.5|9100.5|9104.2|9099.2|9105.8|9100.8|9103.8|9098.8|38
1619515200000|2021-04-27 09:20:00|9104.3|9099.3|9101.8|9096.8|9104.4|9099.4|9101.8|9096.8|32
1619515500000|2021-04-27 09:25:00|9101.9|9096.9|9099.9|9094.9|9102.4|9097.4|9099.8|9094.8|24
1619515800000|2021-04-27 09:30:00|9100.1|9095.1|9098.8|9093.8|9100.3|9095.3|9097.8|9092.8|47
1619516100000|2021-04-27 09:35:00|9098.7|9093.7|9099.4|9094.4|9099.8|9094.8|9098.3|9093.3|26
1619516400000|2021-04-27 09:40:00|9099.3|9094.3|9099.9|9094.9|9100.4|9095.4|9098.7|9093.7|17
1619516700000|2021-04-27 09:45:00|9099.8|9094.8|9097.8|9092.8|9100.3|9095.3|9097.3|9092.3|19
1619517000000|2021-04-27 09:50:00|9097.9|9092.9|9100.9|9095.9|9101.3|9096.3|9097.8|9092.8|64
1619517300000|2021-04-27 09:55:00|9100.8|9095.8|9097.8|9092.8|9101.1|9096.1|9097.8|9092.8|21
1619517600000|2021-04-27 10:00:00|9097.6|9092.6|9095.8|9090.8|9097.8|9092.8|9095.3|9090.3|65
1619517900000|2021-04-27 10:05:00|9095.9|9090.9|9095.3|9090.3|9095.9|9090.9|9094.4|9089.4|47
1619518200000|2021-04-27 10:10:00|9095.2|9090.2|9094.8|9089.8|9095.2|9090.2|9093.7|9088.7|20
1619518500000|2021-04-27 10:15:00|9094.9|9089.9|9095.2|9090.2|9095.3|9090.3|9093.3|9088.3|7
1619518800000|2021-04-27 10:20:00|9094.8|9089.8|9095.1|9090.1|9095.9|9090.9|9094.7|9089.7|35
1619519100000|2021-04-27 10:25:00|9095.2|9090.2|9093.7|9088.7|9096.2|9091.2|9093.5|9088.5|18
1619519400000|2021-04-27 10:30:00|9093.5|9088.5|9091.5|9086.5|9093.9|9088.9|9091.3|9086.3|39
1619519700000|2021-04-27 10:35:00|9091.4|9086.4|9090.9|9085.9|9091.9|9086.9|9090.3|9085.3|25
1619520000000|2021-04-27 10:40:00|9090.8|9085.8|9090|9085|9092.2|9087.2|9089.8|9084.8|46
1619520300000|2021-04-27 10:45:00|9090.2|9085.2|9089.3|9084.3|9091.2|9086.2|9089.3|9084.3|27
1619520600000|2021-04-27 10:50:00|9089.2|9084.2|9086.7|9081.7|9089.3|9084.3|9085.9|9080.9|52
1619520900000|2021-04-27 10:55:00|9086.9|9081.9|9085.3|9080.3|9087.7|9082.7|9084.9|9079.9|58
1619521200000|2021-04-27 11:00:00|9085.4|9080.4|9086.8|9081.8|9088.3|9083.3|9085.4|9080.4|51
1619521500000|2021-04-27 11:05:00|9086.9|9081.9|9086.8|9081.8|9087.3|9082.3|9085.8|9080.8|6
1619521800000|2021-04-27 11:10:00|9086.7|9081.7|9086.3|9081.3|9086.8|9081.8|9085.7|9080.7|43
1619522100000|2021-04-27 11:15:00|9086.4|9081.4|9086.3|9081.3|9087.3|9082.3|9085.8|9080.8|17
1619522400000|2021-04-27 11:20:00|9086.4|9081.4|9088.3|9083.3|9088.3|9083.3|9086.3|9081.3|46
1619522700000|2021-04-27 11:25:00|9088|9083|9087.8|9082.8|9088.3|9083.3|9087.3|9082.3|32
1619523000000|2021-04-27 11:30:00|9087.9|9082.9|9085.5|9080.5|9088.2|9083.2|9084.5|9079.5|75
1619523300000|2021-04-27 11:35:00|9085.3|9080.3|9086.7|9081.7|9086.8|9081.8|9084|9079|14
1619523600000|2021-04-27 11:40:00|9086.8|9081.8|9085.3|9080.3|9087.4|9082.4|9085.2|9080.2|27
1619523900000|2021-04-27 11:45:00|9085.2|9080.2|9082.1|9077.1|9085.3|9080.3|9082.1|9077.1|74
1619524200000|2021-04-27 11:50:00|9082.3|9077.3|9082.5|9077.5|9083.9|9078.9|9080.2|9075.2|71
1619524500000|2021-04-27 11:55:00|9082.3|9077.3|9083.3|9078.3|9083.9|9078.9|9082.3|9077.3|37
1619524800000|2021-04-27 12:00:00|9083.5|9078.5|9083.8|9078.8|9085.8|9080.8|9083.5|9078.5|61
1619525100000|2021-04-27 12:05:00|9083.7|9078.7|9084.8|9079.8|9086.2|9081.2|9083.3|9078.3|39
1619525400000|2021-04-27 12:10:00|9084.7|9079.7|9083.8|9078.8|9087.3|9082.3|9083.5|9078.5|54
1619525700000|2021-04-27 12:15:00|9083.7|9078.7|9083.9|9078.9|9085.3|9080.3|9082.8|9077.8|37
1619526000000|2021-04-27 12:20:00|9083.8|9078.8|9084.1|9079.1|9084.1|9079.1|9081.8|9076.8|27
1619526300000|2021-04-27 12:25:00|9084.3|9079.3|9086.3|9081.3|9086.7|9081.7|9083.8|9078.8|36
1619526600000|2021-04-27 12:30:00|9086.4|9081.4|9089.3|9084.3|9089.8|9084.8|9086.3|9081.3|40
1619526900000|2021-04-27 12:35:00|9089.4|9084.4|9091.2|9086.2|9091.8|9086.8|9089.3|9084.3|67
1619527200000|2021-04-27 12:40:00|9091.3|9086.3|9090.3|9085.3|9091.3|9086.3|9088.3|9083.3|43
1619527500000|2021-04-27 12:45:00|9090.2|9085.2|9088.3|9083.3|9090.8|9085.8|9086.4|9081.4|61
1619527800000|2021-04-27 12:50:00|9087.8|9082.8|9089.3|9084.3|9089.8|9084.8|9087.3|9082.3|53
1619528100000|2021-04-27 12:55:00|9089.2|9084.2|9087.3|9082.3|9089.8|9084.8|9087.3|9082.3|133
1619528400000|2021-04-27 13:00:00|9087.7|9082.7|9089.3|9084.3|9089.8|9084.8|9086.3|9081.3|105
1619528700000|2021-04-27 13:05:00|9088.9|9083.9|9083.9|9078.9|9089.8|9084.8|9083.7|9078.7|67
1619529000000|2021-04-27 13:10:00|9084|9079|9086.8|9081.8|9086.8|9081.8|9083.9|9078.9|36
1619529300000|2021-04-27 13:15:00|9086.9|9081.9|9088.4|9083.4|9088.7|9083.7|9086.3|9081.3|33
1619529600000|2021-04-27 13:20:00|9088.3|9083.3|9090.7|9085.7|9090.7|9085.7|9086.3|9081.3|102
1619529900000|2021-04-27 13:25:00|9090.5|9085.5|9092.2|9087.2|9093.3|9088.3|9090.3|9085.3|134
1619530200000|2021-04-27 13:30:00|9092|9087|9093.3|9088.3|9093.3|9088.3|9090.3|9085.3|100
1619530500000|2021-04-27 13:35:00|9093.2|9088.2|9092.2|9087.2|9093.2|9088.2|9091.8|9086.8|79
1619530800000|2021-04-27 13:40:00|9092|9087|9092.8|9087.8|9094.3|9089.3|9091.9|9086.9|131
1619531100000|2021-04-27 13:45:00|9093.3|9088.3|9089.3|9084.3|9093.3|9088.3|9088.8|9083.8|71
1619531400000|2021-04-27 13:50:00|9089.4|9084.4|9085.3|9080.3|9090.3|9085.3|9085.1|9080.1|143
1619531700000|2021-04-27 13:55:00|9085.4|9080.4|9088.4|9083.4|9089.8|9084.8|9085.3|9080.3|58
1619532000000|2021-04-27 14:00:00|9088.3|9083.3|9088.3|9083.3|9090.8|9085.8|9087.8|9082.8|125
1619532300000|2021-04-27 14:05:00|9088|9083|9087.7|9082.7|9088.3|9083.3|9085.7|9080.7|74
1619532600000|2021-04-27 14:10:00|9087.8|9082.8|9084.5|9079.5|9089.8|9084.8|9084.3|9079.3|51
1619532900000|2021-04-27 14:15:00|9084.4|9079.4|9086.3|9081.3|9086.7|9081.7|9083.5|9078.5|62
1619533200000|2021-04-27 14:20:00|9086.4|9081.4|9086.3|9081.3|9087.8|9082.8|9085.3|9080.3|71
1619533500000|2021-04-27 14:25:00|9086.4|9081.4|9087.8|9082.8|9088.7|9083.7|9086.3|9081.3|45
1619533800000|2021-04-27 14:30:00|9088.1|9083.1|9087.9|9082.9|9088.3|9083.3|9085.8|9080.8|47
1619534100000|2021-04-27 14:35:00|9087.8|9082.8|9087.8|9082.8|9088.2|9083.2|9085.8|9080.8|63
1619534400000|2021-04-27 14:40:00|9087.4|9082.4|9090.8|9085.8|9091.3|9086.3|9086.3|9081.3|70
1619534700000|2021-04-27 14:45:00|9090.9|9085.9|9086.9|9081.9|9092.1|9087.1|9086.8|9081.8|100
1619535000000|2021-04-27 14:50:00|9086.8|9081.8|9087|9082|9088.7|9083.7|9084.8|9079.8|69
1619535300000|2021-04-27 14:55:00|9086.8|9081.8|9088.4|9083.4|9090.3|9085.3|9086.8|9081.8|73
1619535600000|2021-04-27 15:00:00|9088.3|9083.3|9088.8|9083.8|9089.3|9084.3|9086.8|9081.8|67
1619535900000|2021-04-27 15:05:00|9088.7|9083.7|9088.8|9083.8|9090.2|9085.2|9087.2|9082.2|75
1619536200000|2021-04-27 15:10:00|9089.3|9084.3|9088.7|9083.7|9089.3|9084.3|9087.8|9082.8|47
1619536500000|2021-04-27 15:15:00|9088.8|9083.8|9088.8|9083.8|9089.8|9084.8|9088.3|9083.3|70
1619536800000|2021-04-27 15:20:00|9088.7|9083.7|9090.3|9085.3|9090.8|9085.8|9088.4|9083.4|24
1619537100000|2021-04-27 15:25:00|9090.6|9085.6|9091.3|9086.3|9091.3|9086.3|9089.8|9084.8|40
1619537400000|2021-04-27 15:30:00|9091.2|9086.2|9090.3|9085.3|9091.3|9086.3|9089.8|9084.8|47
1619537700000|2021-04-27 15:35:00|9090.2|9085.2|9089.2|9084.2|9090.3|9085.3|9088.8|9083.8|28
1619538000000|2021-04-27 15:40:00|9089.3|9084.3|9089.8|9084.8|9090.2|9085.2|9089.3|9084.3|39
1619538300000|2021-04-27 15:45:00|9090.1|9085.1|9091.8|9086.8|9092|9087|9089.8|9084.8|54
1619538600000|2021-04-27 15:50:00|9091.4|9086.4|9089.8|9084.8|9091.4|9086.4|9088.8|9083.8|45
1619538900000|2021-04-27 15:55:00|9090.2|9085.2|9090.6|9085.6|9090.8|9085.8|9088.9|9083.9|30
1619539200000|2021-04-27 16:00:00|9090.8|9085.8|9092.3|9087.3|9092.7|9087.7|9090.7|9085.7|44
1619539500000|2021-04-27 16:05:00|9092.2|9087.2|9092.3|9087.3|9092.8|9087.8|9090.8|9085.8|25
1619539800000|2021-04-27 16:10:00|9092.4|9087.4|9093.8|9088.8|9094.3|9089.3|9091.8|9086.8|32
1619540100000|2021-04-27 16:15:00|9093.4|9088.4|9095.3|9090.3|9096|9091|9093.3|9088.3|79
1619540400000|2021-04-27 16:20:00|9095.4|9090.4|9096.8|9091.8|9097.3|9092.3|9095.4|9090.4|45
1619540700000|2021-04-27 16:25:00|9097.1|9092.1|9096.8|9091.8|9097.3|9092.3|9096.8|9091.8|21
1619541000000|2021-04-27 16:30:00|9096.5|9091.5|9096.3|9091.3|9096.8|9091.8|9095.8|9090.8|25
1619541300000|2021-04-27 16:35:00|9096|9091|9095.1|9090.1|9096.3|9091.3|9094.8|9089.8|52
1619541600000|2021-04-27 16:40:00|9095.2|9090.2|9094|9089|9095.3|9090.3|9093.8|9088.8|56
1619541900000|2021-04-27 16:45:00|9093.9|9088.9|9093.9|9088.9|9095.2|9090.2|9093.7|9088.7|58
1619542200000|2021-04-27 16:50:00|9094.1|9089.1|9096.3|9091.3|9096.8|9091.8|9094.1|9089.1|77
1619542500000|2021-04-27 16:55:00|9096.7|9091.7|9097|9092|9097.8|9092.8|9096.2|9091.2|26
1619542800000|2021-04-27 17:00:00|9096.8|9091.8|9092.7|9087.7|9097.3|9092.3|9092.5|9087.5|41
1619543100000|2021-04-27 17:05:00|9092.8|9087.8|9092.6|9087.6|9093.5|9088.5|9091.8|9086.8|49
1619543400000|2021-04-27 17:10:00|9092.8|9087.8|9091.8|9086.8|9092.8|9087.8|9091.3|9086.3|27
1619543700000|2021-04-27 17:15:00|9091.7|9086.7|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|29
1619544000000|2021-04-27 17:20:00|9092.2|9087.2|9092.3|9087.3|9092.6|9087.6|9091.3|9086.3|25
1619544300000|2021-04-27 17:25:00|9092.4|9087.4|9091.8|9086.8|9092.8|9087.8|9091.8|9086.8|38
1619544600000|2021-04-27 17:30:00|9091.9|9086.9|9090.4|9085.4|9092.2|9087.2|9090.4|9085.4|60
1619544900000|2021-04-27 17:35:00|9090.3|9085.3|9091.4|9086.4|9091.4|9086.4|9088.9|9083.9|43
1619545200000|2021-04-27 17:40:00|9091.3|9086.3|9092.4|9087.4|9092.4|9087.4|9091.2|9086.2|13
1619545500000|2021-04-27 17:45:00|9092.6|9087.6|9092.1|9087.1|9092.7|9087.7|9090.3|9085.3|240
1619545800000|2021-04-27 17:50:00|9092.2|9087.2|9091.7|9086.7|9092.2|9087.2|9090.8|9085.8|58
1619546100000|2021-04-27 17:55:00|9091.5|9086.5|9092.8|9087.8|9092.8|9087.8|9091.5|9086.5|26
1619546400000|2021-04-27 18:00:00|9092.7|9087.7|9091.9|9086.9|9092.7|9087.7|9091.3|9086.3|30
1619546700000|2021-04-27 18:05:00|9091.8|9086.8|9092.3|9087.3|9093.3|9088.3|9091.8|9086.8|20
1619547000000|2021-04-27 18:10:00|9092.4|9087.4|9093.3|9088.3|9093.8|9088.8|9092.3|9087.3|32
1619547300000|2021-04-27 18:15:00|9093.1|9088.1|9091.3|9086.3|9093.1|9088.1|9091.3|9086.3|45
1619547600000|2021-04-27 18:20:00|9091.2|9086.2|9092.2|9087.2|9092.6|9087.6|9091.2|9086.2|18
1619547900000|2021-04-27 18:25:00|9092.3|9087.3|9088.3|9083.3|9092.3|9087.3|9088.3|9083.3|74
1619548200000|2021-04-27 18:30:00|9088.4|9083.4|9089.8|9084.8|9090.2|9085.2|9088.4|9083.4|14
1619548500000|2021-04-27 18:35:00|9089.9|9084.9|9090.5|9085.5|9090.8|9085.8|9089.8|9084.8|43
1619548800000|2021-04-27 18:40:00|9090.4|9085.4|9090.5|9085.5|9090.8|9085.8|9088.5|9083.5|23
1619549100000|2021-04-27 18:45:00|9090.7|9085.7|9090.1|9085.1|9091.2|9086.2|9088.9|9083.9|38
1619549400000|2021-04-27 18:50:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.3|9084.3|29
1619549700000|2021-04-27 18:55:00|9090.3|9085.3|9090.5|9085.5|9091.2|9086.2|9089.3|9084.3|371
1619550000000|2021-04-27 19:00:00|9090.4|9085.4|9090.3|9085.3|9090.8|9085.8|9089.3|9084.3|79
1619550300000|2021-04-27 19:05:00|9090.6|9085.6|9089.9|9084.9|9090.9|9085.9|9089.3|9084.3|35
1619550600000|2021-04-27 19:10:00|9089.8|9084.8|9089.7|9084.7|9090.3|9085.3|9089.3|9084.3|14
1619550900000|2021-04-27 19:15:00|9089.5|9084.5|9088.8|9083.8|9089.9|9084.9|9088.8|9083.8|36
1619551200000|2021-04-27 19:20:00|9088.5|9083.5|9089.3|9084.3|9089.3|9084.3|9088.3|9083.3|17
1619551500000|2021-04-27 19:25:00|9089.4|9084.4|9090.3|9085.3|9090.7|9085.7|9089.4|9084.4|7
1619551800000|2021-04-27 19:30:00|9090.4|9085.4|9090.8|9085.8|9090.8|9085.8|9089.8|9084.8|23
1619552100000|2021-04-27 19:35:00|9091|9086|9089.8|9084.8|9091|9086|9089.8|9084.8|11
1619552400000|2021-04-27 19:40:00|9089.9|9084.9|9090.3|9085.3|9090.4|9085.4|9089.8|9084.8|24
1619552700000|2021-04-27 19:45:00|9090.4|9085.4|9089|9084|9090.8|9085.8|9088.8|9083.8|35
1619553000000|2021-04-27 19:50:00|9089.2|9084.2|9088.8|9083.8|9089.3|9084.3|9088.3|9083.3|55
1619553300000|2021-04-27 19:55:00|9088.5|9083.5|9088.8|9083.8|9088.8|9083.8|9087.8|9082.8|51
1619553600000|2021-04-27 20:00:00|9088.7|9083.7|9088.3|9083.3|9088.8|9083.8|9087.8|9082.8|40
1619553900000|2021-04-27 20:05:00|9088.4|9083.4|9089.3|9084.3|9089.3|9084.3|9088.3|9083.3|10
1619554200000|2021-04-27 20:10:00|9089.2|9084.2|9088.8|9083.8|9089.3|9084.3|9088.7|9083.7|5
1619554500000|2021-04-27 20:15:00|9089|9084|9089.8|9084.8|9089.8|9084.8|9088.8|9083.8|3
1619554800000|2021-04-27 20:20:00|9089.7|9084.7|9089.4|9084.4|9090.2|9085.2|9088.9|9083.9|11
1619555100000|2021-04-27 20:25:00|9089.3|9084.3|9089.7|9084.7|9090.3|9085.3|9089.2|9084.2|14
1619555400000|2021-04-27 20:30:00|9089.8|9084.8|9089.3|9084.3|9089.8|9084.8|9088.8|9083.8|15
1619555700000|2021-04-27 20:35:00|9089.4|9084.4|9089.7|9084.7|9089.8|9084.8|9089.4|9084.4|4
1619556000000|2021-04-27 20:40:00|9089.8|9084.8|9089.3|9084.3|9089.8|9084.8|9089.3|9084.3|14
1619556300000|2021-04-27 20:45:00|9089.2|9084.2|9088.7|9083.7|9089.3|9084.3|9088.4|9083.4|31
1619556600000|2021-04-27 20:50:00|9088.8|9083.8|9087.5|9082.5|9088.8|9083.8|9087.4|9082.4|27
1619556900000|2021-04-27 20:55:00|9087.3|9082.3|9086.7|9081.7|9092.2|9083.2|9085.5|9080.5|27
1619568000000|2021-04-28 00:00:00|9089.3|9084.3|9092.5|9087.5|9093.8|9088.8|9089|9084|27
1619568300000|2021-04-28 00:05:00|9092.7|9087.7|9093.2|9088.2|9093.3|9088.3|9091.3|9086.3|6
1619568600000|2021-04-28 00:10:00|9093.3|9088.3|9093.8|9088.8|9094.4|9089.4|9092.3|9087.3|16
1619568900000|2021-04-28 00:15:00|9093.7|9088.7|9093.9|9088.9|9095.3|9090.3|9093.3|9088.3|11
1619569200000|2021-04-28 00:20:00|9094|9089|9094.3|9089.3|9094.7|9089.7|9092.8|9087.8|11
1619569500000|2021-04-28 00:25:00|9094.5|9089.5|9095.3|9090.3|9095.8|9090.8|9094.3|9089.3|12
1619569800000|2021-04-28 00:30:00|9095.4|9090.4|9097.3|9092.3|9097.5|9092.5|9094.8|9089.8|18
1619570100000|2021-04-28 00:35:00|9097|9092|9096.8|9091.8|9097.2|9092.2|9095.8|9090.8|31
1619570400000|2021-04-28 00:40:00|9096.5|9091.5|9096.7|9091.7|9096.8|9091.8|9095.4|9090.4|7
1619570700000|2021-04-28 00:45:00|9096.5|9091.5|9096.4|9091.4|9096.9|9091.9|9095.5|9090.5|16
1619571000000|2021-04-28 00:50:00|9096.5|9091.5|9097.4|9092.4|9097.8|9092.8|9096.5|9091.5|160
1619571300000|2021-04-28 00:55:00|9097.7|9092.7|9098.4|9093.4|9098.8|9093.8|9096.8|9091.8|36
1619571600000|2021-04-28 01:00:00|9098.3|9093.3|9097.3|9092.3|9098.7|9093.7|9096.7|9091.7|72
1619571900000|2021-04-28 01:05:00|9097|9092|9096.9|9091.9|9097.8|9092.8|9096.8|9091.8|13
1619572200000|2021-04-28 01:10:00|9096.8|9091.8|9098.9|9093.9|9099|9094|9096.3|9091.3|330
1619572500000|2021-04-28 01:15:00|9098.8|9093.8|9098.3|9093.3|9099.3|9094.3|9098.3|9093.3|11
1619572800000|2021-04-28 01:20:00|9098|9093|9098.7|9093.7|9098.7|9093.7|9097.8|9092.8|10
1619573100000|2021-04-28 01:25:00|9098.8|9093.8|9099.2|9094.2|9099.2|9094.2|9098.4|9093.4|12
1619573400000|2021-04-28 01:30:00|9099|9094|9099.3|9094.3|9100.8|9095.8|9097.8|9092.8|330
1619573700000|2021-04-28 01:35:00|9099.7|9094.7|9100.9|9095.9|9101|9096|9098.8|9093.8|67
1619574000000|2021-04-28 01:40:00|9100.8|9095.8|9099.8|9094.8|9101.5|9096.5|9099.8|9094.8|34
1619574300000|2021-04-28 01:45:00|9099.7|9094.7|9099.5|9094.5|9100.3|9095.3|9098.8|9093.8|29
1619574600000|2021-04-28 01:50:00|9099.4|9094.4|9098.5|9093.5|9099.7|9094.7|9098.5|9093.5|2
1619574900000|2021-04-28 01:55:00|9098.3|9093.3|9098.7|9093.7|9099.3|9094.3|9098.2|9093.2|4
1619575200000|2021-04-28 02:00:00|9098.8|9093.8|9098.8|9093.8|9099.8|9094.8|9098.4|9093.4|25
1619575500000|2021-04-28 02:05:00|9098.7|9093.7|9098|9093|9098.8|9093.8|9097.9|9092.9|5
1619575800000|2021-04-28 02:10:00|9097.9|9092.9|9096.8|9091.8|9098.2|9093.2|9096.3|9091.3|24
1619576100000|2021-04-28 02:15:00|9096.9|9091.9|9095.8|9090.8|9097|9092|9095.7|9090.7|14
1619576400000|2021-04-28 02:20:00|9095.7|9090.7|9095.3|9090.3|9095.8|9090.8|9093.9|9088.9|13
1619576700000|2021-04-28 02:25:00|9095.2|9090.2|9095.4|9090.4|9095.8|9090.8|9094.3|9089.3|21
1619577000000|2021-04-28 02:30:00|9095.3|9090.3|9097.3|9092.3|9097.3|9092.3|9095.3|9090.3|6
1619577300000|2021-04-28 02:35:00|9097.5|9092.5|9096.3|9091.3|9097.8|9092.8|9095.4|9090.4|17
1619577600000|2021-04-28 02:40:00|9096.2|9091.2|9096.5|9091.5|9096.8|9091.8|9095.4|9090.4|10
1619577900000|2021-04-28 02:45:00|9096.7|9091.7|9096.9|9091.9|9097.8|9092.8|9096.7|9091.7|9
1619578200000|2021-04-28 02:50:00|9096.7|9091.7|9097.3|9092.3|9097.3|9092.3|9096.4|9091.4|8
1619578500000|2021-04-28 02:55:00|9097.2|9092.2|9098.3|9093.3|9098.3|9093.3|9096.8|9091.8|6
1619578800000|2021-04-28 03:00:00|9098.2|9093.2|9098.3|9093.3|9098.5|9093.5|9097.8|9092.8|3
1619579100000|2021-04-28 03:05:00|9098.4|9093.4|9098.8|9093.8|9098.9|9093.9|9098.3|9093.3|6
1619579400000|2021-04-28 03:10:00|9098.9|9093.9|9098.9|9093.9|9099.5|9094.5|9098.8|9093.8|9
1619579700000|2021-04-28 03:15:00|9099.2|9094.2|9099.8|9094.8|9099.8|9094.8|9098.9|9093.9|11
1619580000000|2021-04-28 03:20:00|9099.9|9094.9|9099.8|9094.8|9099.9|9094.9|9099.3|9094.3|6
1619580300000|2021-04-28 03:25:00|9099.7|9094.7|9098.8|9093.8|9099.8|9094.8|9098.7|9093.7|3
1619580600000|2021-04-28 03:30:00|9098.7|9093.7|9098.3|9093.3|9098.8|9093.8|9098.2|9093.2|26
1619580900000|2021-04-28 03:35:00|9098.4|9093.4|9098.5|9093.5|9099.2|9094.2|9098.4|9093.4|12
1619581200000|2021-04-28 03:40:00|9098.4|9093.4|9098.8|9093.8|9099.3|9094.3|9098.4|9093.4|37
1619581500000|2021-04-28 03:45:00|9098.7|9093.7|9098.9|9093.9|9099.3|9094.3|9098.7|9093.7|5
1619581800000|2021-04-28 03:50:00|9099.2|9094.2|9098.8|9093.8|9099.2|9094.2|9098.5|9093.5|5
1619582100000|2021-04-28 03:55:00|9098.7|9093.7|9099.3|9094.3|9099.3|9094.3|9098.4|9093.4|10
1619582400000|2021-04-28 04:00:00|9099.5|9094.5|9099.4|9094.4|9099.7|9094.7|9099.4|9094.4|8
1619582700000|2021-04-28 04:05:00|9099.8|9094.8|9099.4|9094.4|9099.8|9094.8|9099.4|9094.4|13
1619583000000|2021-04-28 04:10:00|9099.5|9094.5|9100.3|9095.3|9100.4|9095.4|9099.5|9094.5|69
1619583300000|2021-04-28 04:15:00|9099.9|9094.9|9099.9|9094.9|9100.3|9095.3|9099.9|9094.9|27
1619583600000|2021-04-28 04:20:00|9099.8|9094.8|9099.3|9094.3|9099.8|9094.8|9098.9|9093.9|36
1619583900000|2021-04-28 04:25:00|9099.4|9094.4|9098.9|9093.9|9099.4|9094.4|9098.9|9093.9|5
1619584200000|2021-04-28 04:30:00|9099|9094|9099.3|9094.3|9099.3|9094.3|9098.9|9093.9|3
1619584500000|2021-04-28 04:35:00|9099|9094|9099.4|9094.4|9099.8|9094.8|9099|9094|57
1619584800000|2021-04-28 04:40:00|9099.5|9094.5|9099.4|9094.4|9099.8|9094.8|9099.3|9094.3|0
1619585100000|2021-04-28 04:45:00|9099.5|9094.5|9099.7|9094.7|9099.8|9094.8|9099.3|9094.3|30
1619585400000|2021-04-28 04:50:00|9099.8|9094.8|9100.2|9095.2|9100.3|9095.3|9099.4|9094.4|1
1619585700000|2021-04-28 04:55:00|9100.3|9095.3|9100.9|9095.9|9101.3|9096.3|9099.9|9094.9|29
1619586000000|2021-04-28 05:00:00|9100.8|9095.8|9099.9|9094.9|9100.8|9095.8|9099.9|9094.9|8
1619586300000|2021-04-28 05:05:00|9100|9095|9099.8|9094.8|9100.2|9095.2|9099.8|9094.8|2
1619586600000|2021-04-28 05:10:00|9099.7|9094.7|9099.7|9094.7|9099.8|9094.8|9099.2|9094.2|7
1619586900000|2021-04-28 05:15:00|9099.8|9094.8|9099.8|9094.8|9099.8|9094.8|9099.2|9094.2|6
1619587200000|2021-04-28 05:20:00|9099.7|9094.7|9099.8|9094.8|9100|9095|9099.3|9094.3|1
1619587500000|2021-04-28 05:25:00|9099.4|9094.4|9099.8|9094.8|9099.8|9094.8|9099.4|9094.4|19
1619587800000|2021-04-28 05:30:00|9099.7|9094.7|9099.3|9094.3|9099.9|9094.9|9098.9|9093.9|15
1619588100000|2021-04-28 05:35:00|9099.8|9094.8|9099.3|9094.3|9099.8|9094.8|9099.3|9094.3|4
1619588400000|2021-04-28 05:40:00|9099.4|9094.4|9100.9|9095.9|9101.3|9096.3|9099.3|9094.3|13
1619588700000|2021-04-28 05:45:00|9101|9096|9100.7|9095.7|9101.3|9096.3|9100.3|9095.3|2
1619589000000|2021-04-28 05:50:00|9100.5|9095.5|9100.4|9095.4|9100.8|9095.8|9100.4|9095.4|7
1619589300000|2021-04-28 05:55:00|9100.3|9095.3|9101.4|9096.4|9101.8|9096.8|9099.9|9094.9|81
1619589600000|2021-04-28 06:00:00|9101.3|9096.3|9103.7|9098.7|9103.7|9098.7|9100.3|9095.3|549
1619589900000|2021-04-28 06:05:00|9103.5|9098.5|9101.4|9096.4|9103.7|9098.7|9101.2|9096.2|118
1619590200000|2021-04-28 06:10:00|9101.5|9096.5|9099.2|9094.2|9102|9097|9098.7|9093.7|101
1619590500000|2021-04-28 06:15:00|9099|9094|9100|9095|9100.2|9095.2|9098.2|9093.2|11
1619590800000|2021-04-28 06:20:00|9100.2|9095.2|9104.8|9099.8|9105.3|9100.3|9100.2|9095.2|95
1619591100000|2021-04-28 06:25:00|9104.9|9099.9|9105.8|9100.8|9106.3|9101.3|9104.7|9099.7|78
1619591400000|2021-04-28 06:30:00|9106.3|9101.3|9105.8|9100.8|9106.3|9101.3|9104.9|9099.9|14
1619591700000|2021-04-28 06:35:00|9106|9101|9108.3|9103.3|9108.3|9103.3|9105.2|9100.2|46
1619592000000|2021-04-28 06:40:00|9108.5|9103.5|9107.5|9102.5|9108.8|9103.8|9107.2|9102.2|56
1619592300000|2021-04-28 06:45:00|9107.4|9102.4|9107.9|9102.9|9108.7|9103.7|9106.4|9101.4|17
1619592600000|2021-04-28 06:50:00|9107.8|9102.8|9106.9|9101.9|9108.3|9103.3|9105.8|9100.8|38
1619592900000|2021-04-28 06:55:00|9107|9102|9110.4|9105.4|9110.4|9105.4|9107|9102|29
1619593200000|2021-04-28 07:00:00|9110.3|9105.3|9111.8|9106.8|9112.3|9107.3|9109.7|9104.7|216
1619593500000|2021-04-28 07:05:00|9112|9107|9107.8|9102.8|9112.2|9107.2|9107.7|9102.7|34
1619593800000|2021-04-28 07:10:00|9107.9|9102.9|9108.3|9103.3|9109.8|9104.8|9107.3|9102.3|52
1619594100000|2021-04-28 07:15:00|9108.4|9103.4|9108.2|9103.2|9109.2|9104.2|9107.3|9102.3|32
1619594400000|2021-04-28 07:20:00|9108.3|9103.3|9106.7|9101.7|9108.8|9103.8|9106.7|9101.7|35
1619594700000|2021-04-28 07:25:00|9106.8|9101.8|9110.3|9105.3|9110.7|9105.7|9106.8|9101.8|29
1619595000000|2021-04-28 07:30:00|9110.2|9105.2|9108.3|9103.3|9110.8|9105.8|9108.3|9103.3|36
1619595300000|2021-04-28 07:35:00|9108.4|9103.4|9107.3|9102.3|9109.3|9104.3|9107.3|9102.3|25
1619595600000|2021-04-28 07:40:00|9107.2|9102.2|9106.2|9101.2|9107.2|9102.2|9104.8|9099.8|54
1619595900000|2021-04-28 07:45:00|9106.3|9101.3|9105|9100|9106.7|9101.7|9104.5|9099.5|15
1619596200000|2021-04-28 07:50:00|9105.3|9100.3|9103.2|9098.2|9105.3|9100.3|9102.7|9097.7|81
1619596500000|2021-04-28 07:55:00|9103.3|9098.3|9103.7|9098.7|9104.2|9099.2|9101.3|9096.3|107
1619596800000|2021-04-28 08:00:00|9103.5|9098.5|9101.8|9096.8|9104.4|9099.4|9101.3|9096.3|69
1619597100000|2021-04-28 08:05:00|9101.3|9096.3|9100.5|9095.5|9101.8|9096.8|9099.3|9094.3|39
1619597400000|2021-04-28 08:10:00|9100.4|9095.4|9101.2|9096.2|9101.7|9096.7|9100.3|9095.3|13
1619597700000|2021-04-28 08:15:00|9101.3|9096.3|9104.7|9099.7|9104.8|9099.8|9100.3|9095.3|45
1619598000000|2021-04-28 08:20:00|9104.5|9099.5|9102.3|9097.3|9104.8|9099.8|9101.8|9096.8|34
1619598300000|2021-04-28 08:25:00|9102.2|9097.2|9100.3|9095.3|9102.3|9097.3|9099.4|9094.4|25
1619598600000|2021-04-28 08:30:00|9100.4|9095.4|9098.3|9093.3|9100.8|9095.8|9098.2|9093.2|30
1619598900000|2021-04-28 08:35:00|9098.2|9093.2|9098.4|9093.4|9098.8|9093.8|9097.4|9092.4|32
1619599200000|2021-04-28 08:40:00|9098.3|9093.3|9099.9|9094.9|9100.3|9095.3|9097.4|9092.4|26
1619599500000|2021-04-28 08:45:00|9099.4|9094.4|9099.9|9094.9|9100.3|9095.3|9098.8|9093.8|12
1619599800000|2021-04-28 08:50:00|9099.8|9094.8|9100.5|9095.5|9101.3|9096.3|9098.9|9093.9|41
1619600100000|2021-04-28 08:55:00|9100.3|9095.3|9100.4|9095.4|9101.7|9096.7|9099.8|9094.8|22
1619600400000|2021-04-28 09:00:00|9100.3|9095.3|9099.4|9094.4|9100.9|9095.9|9099.3|9094.3|38
1619600700000|2021-04-28 09:05:00|9099.5|9094.5|9101.8|9096.8|9102.8|9097.8|9099.3|9094.3|40
1619601000000|2021-04-28 09:10:00|9101.7|9096.7|9102.3|9097.3|9102.8|9097.8|9099.9|9094.9|39
1619601300000|2021-04-28 09:15:00|9102.2|9097.2|9102.8|9097.8|9103.8|9098.8|9101.5|9096.5|39
1619601600000|2021-04-28 09:20:00|9102.9|9097.9|9101.4|9096.4|9103.3|9098.3|9100.8|9095.8|33
1619601900000|2021-04-28 09:25:00|9101.5|9096.5|9103.2|9098.2|9104.3|9099.3|9099.8|9094.8|87
1619602200000|2021-04-28 09:30:00|9103.3|9098.3|9102.3|9097.3|9104.2|9099.2|9102.3|9097.3|39
1619602500000|2021-04-28 09:35:00|9102.4|9097.4|9102.8|9097.8|9103.2|9098.2|9101.8|9096.8|26
1619602800000|2021-04-28 09:40:00|9102.5|9097.5|9101.3|9096.3|9103.3|9098.3|9101.2|9096.2|16
1619603100000|2021-04-28 09:45:00|9101|9096|9101.5|9096.5|9102.3|9097.3|9099.5|9094.5|13
1619603400000|2021-04-28 09:50:00|9101.8|9096.8|9103.4|9098.4|9104.3|9099.3|9101.8|9096.8|17
1619603700000|2021-04-28 09:55:00|9103.5|9098.5|9103.3|9098.3|9104.5|9099.5|9102.7|9097.7|40
1619604000000|2021-04-28 10:00:00|9103.4|9098.4|9102.7|9097.7|9104.3|9099.3|9101.5|9096.5|33
1619604300000|2021-04-28 10:05:00|9102.8|9097.8|9103|9098|9103|9098|9101.3|9096.3|23
1619604600000|2021-04-28 10:10:00|9103.2|9098.2|9100|9095|9103.2|9098.2|9099.4|9094.4|19
1619604900000|2021-04-28 10:15:00|9100.2|9095.2|9102.8|9097.8|9103.3|9098.3|9100.2|9095.2|9
1619605200000|2021-04-28 10:20:00|9102.7|9097.7|9100.8|9095.8|9102.8|9097.8|9100.5|9095.5|59
1619605500000|2021-04-28 10:25:00|9100.4|9095.4|9101.3|9096.3|9101.3|9096.3|9100.2|9095.2|29
1619605800000|2021-04-28 10:30:00|9101.4|9096.4|9103.3|9098.3|9103.7|9098.7|9101|9096|17
1619606100000|2021-04-28 10:35:00|9103.1|9098.1|9102.8|9097.8|9103.5|9098.5|9101.4|9096.4|16
1619606400000|2021-04-28 10:40:00|9102.9|9097.9|9104.4|9099.4|9104.7|9099.7|9102.6|9097.6|18
1619606700000|2021-04-28 10:45:00|9104.3|9099.3|9103.2|9098.2|9104.7|9099.7|9102.8|9097.8|32
1619607000000|2021-04-28 10:50:00|9103|9098|9101.2|9096.2|9103|9098|9100.8|9095.8|38
1619607300000|2021-04-28 10:55:00|9101|9096|9105|9100|9105|9100|9100|9095|53
1619607600000|2021-04-28 11:00:00|9104.9|9099.9|9103.9|9098.9|9105.4|9100.4|9103.3|9098.3|71
1619607900000|2021-04-28 11:05:00|9104|9099|9103.3|9098.3|9104.8|9099.8|9102.5|9097.5|17
1619608200000|2021-04-28 11:10:00|9103.4|9098.4|9104.9|9099.9|9105.9|9100.9|9103.4|9098.4|45
1619608500000|2021-04-28 11:15:00|9105|9100|9105.4|9100.4|9106.3|9101.3|9104.3|9099.3|40
1619608800000|2021-04-28 11:20:00|9105.3|9100.3|9104.9|9099.9|9105.6|9100.6|9104.6|9099.6|16
1619609100000|2021-04-28 11:25:00|9104.8|9099.8|9107.3|9102.3|9107.3|9102.3|9104.8|9099.8|13
1619609400000|2021-04-28 11:30:00|9107.5|9102.5|9104.1|9099.1|9107.8|9102.8|9103.3|9098.3|36
1619609700000|2021-04-28 11:35:00|9104|9099|9100.6|9095.6|9104.2|9099.2|9100.6|9095.6|45
1619610000000|2021-04-28 11:40:00|9100.8|9095.8|9099.8|9094.8|9100.8|9095.8|9098.8|9093.8|75
1619610300000|2021-04-28 11:45:00|9099.9|9094.9|9099.5|9094.5|9100.5|9095.5|9098.4|9093.4|82
1619610600000|2021-04-28 11:50:00|9099.6|9094.6|9102.3|9097.3|9102.4|9097.4|9099.4|9094.4|28
1619610900000|2021-04-28 11:55:00|9102|9097|9100.3|9095.3|9102|9097|9099.4|9094.4|61
1619611200000|2021-04-28 12:00:00|9100.1|9095.1|9098.4|9093.4|9101.3|9096.3|9098.4|9093.4|75
1619611500000|2021-04-28 12:05:00|9098.5|9093.5|9100.5|9095.5|9100.5|9095.5|9097.4|9092.4|79
1619611800000|2021-04-28 12:10:00|9100.3|9095.3|9101.3|9096.3|9101.3|9096.3|9099.4|9094.4|21
1619612100000|2021-04-28 12:15:00|9101.1|9096.1|9103.1|9098.1|9103.3|9098.3|9101.1|9096.1|41
1619612400000|2021-04-28 12:20:00|9102.9|9097.9|9101.9|9096.9|9102.9|9097.9|9100|9095|82
1619612700000|2021-04-28 12:25:00|9101.8|9096.8|9105.8|9100.8|9106.3|9101.3|9101.8|9096.8|30
1619613000000|2021-04-28 12:30:00|9106.1|9101.1|9104|9099|9107.4|9102.4|9103.4|9098.4|69
1619613300000|2021-04-28 12:35:00|9103.9|9098.9|9102.4|9097.4|9105.1|9100.1|9102.1|9097.1|48
1619613600000|2021-04-28 12:40:00|9102.3|9097.3|9101.8|9096.8|9102.8|9097.8|9100.4|9095.4|35
1619613900000|2021-04-28 12:45:00|9101.9|9096.9|9102.8|9097.8|9103.4|9098.4|9100.9|9095.9|39
1619614200000|2021-04-28 12:50:00|9102.6|9097.6|9103.6|9098.6|9103.8|9098.8|9102|9097|34
1619614500000|2021-04-28 12:55:00|9103.5|9098.5|9103.3|9098.3|9103.8|9098.8|9101.9|9096.9|47
1619614800000|2021-04-28 13:00:00|9103.4|9098.4|9100.9|9095.9|9103.8|9098.8|9100.9|9095.9|75
1619615100000|2021-04-28 13:05:00|9100.8|9095.8|9101.3|9096.3|9102.3|9097.3|9100|9095|51
1619615400000|2021-04-28 13:10:00|9101.4|9096.4|9099.1|9094.1|9101.4|9096.4|9098.9|9093.9|137
1619615700000|2021-04-28 13:15:00|9099.3|9094.3|9099.9|9094.9|9100.9|9095.9|9098.8|9093.8|65
1619616000000|2021-04-28 13:20:00|9099.8|9094.8|9101.4|9096.4|9101.4|9096.4|9098.8|9093.8|38
1619616300000|2021-04-28 13:25:00|9101.3|9096.3|9103.4|9098.4|9103.6|9098.6|9101|9096|35
1619616600000|2021-04-28 13:30:00|9102.9|9097.9|9101.5|9096.5|9103.8|9098.8|9100.6|9095.6|32
1619616900000|2021-04-28 13:35:00|9101.4|9096.4|9105.4|9100.4|9108.6|9103.6|9100.5|9095.5|224
1619617200000|2021-04-28 13:40:00|9105.3|9100.3|9102.5|9097.5|9106.7|9101.7|9102.3|9097.3|76
1619617500000|2021-04-28 13:45:00|9102.6|9097.6|9101.3|9096.3|9103.4|9098.4|9100.6|9095.6|123
1619617800000|2021-04-28 13:50:00|9101.1|9096.1|9102.8|9097.8|9103|9098|9100.9|9095.9|45
1619618100000|2021-04-28 13:55:00|9103|9098|9098.4|9093.4|9103.5|9098.5|9098.4|9093.4|50
1619618400000|2021-04-28 14:00:00|9098.3|9093.3|9095.7|9090.7|9099.8|9094.8|9094.3|9089.3|195
1619618700000|2021-04-28 14:05:00|9095.8|9090.8|9092.8|9087.8|9095.8|9090.8|9092.8|9087.8|87
1619619000000|2021-04-28 14:10:00|9092.6|9087.6|9088.6|9083.6|9092.8|9087.8|9088.3|9083.3|174
1619619300000|2021-04-28 14:15:00|9088.5|9083.5|9087.3|9082.3|9088.8|9083.8|9086.1|9081.1|193
1619619600000|2021-04-28 14:20:00|9087.1|9082.1|9081.8|9076.8|9087.3|9082.3|9081.3|9076.3|248
1619619900000|2021-04-28 14:25:00|9081.9|9076.9|9083.7|9078.7|9083.8|9078.8|9080.1|9075.1|182
1619620200000|2021-04-28 14:30:00|9083.8|9078.8|9084.3|9079.3|9084.8|9079.8|9081.1|9076.1|182
1619620500000|2021-04-28 14:35:00|9084.1|9079.1|9083.8|9078.8|9084.8|9079.8|9082.4|9077.4|89
1619620800000|2021-04-28 14:40:00|9083.6|9078.6|9082.7|9077.7|9083.8|9078.8|9080.3|9075.3|64
1619621100000|2021-04-28 14:45:00|9082.5|9077.5|9083.8|9078.8|9086.8|9081.8|9082.3|9077.3|138
1619621400000|2021-04-28 14:50:00|9083.6|9078.6|9085.5|9080.5|9085.8|9080.8|9078.9|9073.9|189
1619621700000|2021-04-28 14:55:00|9085.4|9080.4|9088.3|9083.3|9091.3|9086.3|9084.8|9079.8|211
1619622000000|2021-04-28 15:00:00|9088.1|9083.1|9087.6|9082.6|9088.5|9083.5|9085.9|9080.9|186
1619622300000|2021-04-28 15:05:00|9087.8|9082.8|9082.8|9077.8|9088.3|9083.3|9082.1|9077.1|90
1619622600000|2021-04-28 15:10:00|9083|9078|9083.8|9078.8|9084.3|9079.3|9082.3|9077.3|55
1619622900000|2021-04-28 15:15:00|9083.9|9078.9|9083|9078|9084.8|9079.8|9082.8|9077.8|59
1619623200000|2021-04-28 15:20:00|9082.9|9077.9|9081.3|9076.3|9083.2|9078.2|9080.3|9075.3|39
1619623500000|2021-04-28 15:25:00|9081.1|9076.1|9081.5|9076.5|9081.8|9076.8|9080.1|9075.1|112
1619623800000|2021-04-28 15:30:00|9081.3|9076.3|9082|9077|9082|9077|9079.8|9074.8|53
1619624100000|2021-04-28 15:35:00|9081.9|9076.9|9080.3|9075.3|9082.8|9077.8|9079.8|9074.8|55
1619624400000|2021-04-28 15:40:00|9080.4|9075.4|9080.3|9075.3|9081.3|9076.3|9080.1|9075.1|76
1619624700000|2021-04-28 15:45:00|9080.1|9075.1|9082.1|9077.1|9082.4|9077.4|9079.9|9074.9|74
1619625000000|2021-04-28 15:50:00|9082|9077|9080.8|9075.8|9083.2|9078.2|9079.9|9074.9|27
1619625300000|2021-04-28 15:55:00|9080.6|9075.6|9081.3|9076.3|9081.3|9076.3|9078.3|9073.3|82
1619625600000|2021-04-28 16:00:00|9081.4|9076.4|9082.3|9077.3|9083.8|9078.8|9081.3|9076.3|52
1619625900000|2021-04-28 16:05:00|9082.4|9077.4|9083.6|9078.6|9084.3|9079.3|9082.3|9077.3|10
1619626200000|2021-04-28 16:10:00|9083.5|9078.5|9084.1|9079.1|9084.3|9079.3|9082.1|9077.1|23
1619626500000|2021-04-28 16:15:00|9084.3|9079.3|9085.8|9080.8|9085.9|9080.9|9083.5|9078.5|152
1619626800000|2021-04-28 16:20:00|9085.9|9080.9|9084.6|9079.6|9086.3|9081.3|9084.4|9079.4|25
1619627100000|2021-04-28 16:25:00|9084.4|9079.4|9083.8|9078.8|9085.3|9080.3|9083.6|9078.6|10
1619627400000|2021-04-28 16:30:00|9084|9079|9083.3|9078.3|9084.3|9079.3|9082|9077|21
1619627700000|2021-04-28 16:35:00|9083.1|9078.1|9084.8|9079.8|9085.3|9080.3|9082.8|9077.8|18
1619628000000|2021-04-28 16:40:00|9084.9|9079.9|9084.8|9079.8|9085.5|9080.5|9083.8|9078.8|26
1619628300000|2021-04-28 16:45:00|9084.6|9079.6|9084.6|9079.6|9084.8|9079.8|9083.3|9078.3|24
1619628600000|2021-04-28 16:50:00|9084.5|9079.5|9083.3|9078.3|9084.8|9079.8|9082.8|9077.8|26
1619628900000|2021-04-28 16:55:00|9083.1|9078.1|9084.1|9079.1|9084.3|9079.3|9082.8|9077.8|38
1619629200000|2021-04-28 17:00:00|9084.3|9079.3|9085.3|9080.3|9085.3|9080.3|9083.5|9078.5|49
1619629500000|2021-04-28 17:05:00|9085.4|9080.4|9085.3|9080.3|9085.8|9080.8|9084.4|9079.4|28
1619629800000|2021-04-28 17:10:00|9085.1|9080.1|9086.9|9081.9|9087.1|9082.1|9084.8|9079.8|55
1619630100000|2021-04-28 17:15:00|9087.1|9082.1|9088.1|9083.1|9088.1|9083.1|9086.8|9081.8|19
1619630400000|2021-04-28 17:20:00|9088|9083|9090.4|9085.4|9090.9|9085.9|9088|9083|48
1619630700000|2021-04-28 17:25:00|9090.5|9085.5|9089.8|9084.8|9091.3|9086.3|9088.8|9083.8|73
1619631000000|2021-04-28 17:30:00|9089.9|9084.9|9090.3|9085.3|9090.6|9085.6|9089.4|9084.4|65
1619631300000|2021-04-28 17:35:00|9090.4|9085.4|9091.1|9086.1|9091.6|9086.6|9089.9|9084.9|29
1619631600000|2021-04-28 17:40:00|9091.3|9086.3|9091.5|9086.5|9092.3|9087.3|9090.8|9085.8|38
1619631900000|2021-04-28 17:45:00|9091.6|9086.6|9089.9|9084.9|9091.8|9086.8|9089.8|9084.8|68
1619632200000|2021-04-28 17:50:00|9090|9085|9091.5|9086.5|9092.1|9087.1|9089.9|9084.9|52
1619632500000|2021-04-28 17:55:00|9091.7|9086.7|9089.4|9084.4|9094.3|9089.3|9089.3|9084.3|79
1619632800000|2021-04-28 18:00:00|9089.6|9084.6|9084.5|9079.5|9100.3|9095.3|9081.9|9076.9|440
1619633100000|2021-04-28 18:05:00|9084.6|9079.6|9081.8|9076.8|9086.6|9081.6|9079.9|9074.9|277
1619633400000|2021-04-28 18:10:00|9082|9077|9086.4|9081.4|9089.6|9084.6|9081.1|9076.1|243
1619633700000|2021-04-28 18:15:00|9087.1|9082.1|9078.3|9073.3|9087.3|9082.3|9078|9073|372
1619634000000|2021-04-28 18:20:00|9078.4|9073.4|9077.9|9072.9|9081.8|9076.8|9075.6|9070.6|212
1619634300000|2021-04-28 18:25:00|9077.8|9072.8|9077.9|9072.9|9079.6|9074.6|9075.3|9070.3|162
1619634600000|2021-04-28 18:30:00|9077.8|9072.8|9079.1|9074.1|9080.6|9075.6|9077.5|9072.5|211
1619634900000|2021-04-28 18:35:00|9079.3|9074.3|9062.6|9057.6|9079.3|9074.3|9060.3|9055.3|1269
1619635200000|2021-04-28 18:40:00|9062.8|9057.8|9058.8|9053.8|9063.8|9058.8|9055.9|9050.9|542
1619635500000|2021-04-28 18:45:00|9058.6|9053.6|9062.5|9057.5|9062.6|9057.6|9054.4|9049.4|378
1619635800000|2021-04-28 18:50:00|9062.8|9057.8|9061.6|9056.6|9063.8|9058.8|9060.9|9055.9|158
1619636100000|2021-04-28 18:55:00|9061.8|9056.8|9061.9|9056.9|9066.6|9061.6|9059.9|9054.9|430
1619636400000|2021-04-28 19:00:00|9061.8|9056.8|9068.9|9063.9|9069.8|9064.8|9061.3|9056.3|184
1619636700000|2021-04-28 19:05:00|9069|9064|9065.5|9060.5|9071.6|9066.6|9065.5|9060.5|245
1619637000000|2021-04-28 19:10:00|9065.4|9060.4|9067.3|9062.3|9069|9064|9063.9|9058.9|138
1619637300000|2021-04-28 19:15:00|9067.6|9062.6|9065.8|9060.8|9067.6|9062.6|9064.8|9059.8|71
1619637600000|2021-04-28 19:20:00|9065.9|9060.9|9065.9|9060.9|9067.3|9062.3|9065.6|9060.6|51
1619637900000|2021-04-28 19:25:00|9065.8|9060.8|9063.8|9058.8|9066.1|9061.1|9063.4|9058.4|53
1619638200000|2021-04-28 19:30:00|9063.9|9058.9|9064.3|9059.3|9065.8|9060.8|9063.9|9058.9|251
1619638500000|2021-04-28 19:35:00|9064|9059|9061.4|9056.4|9064|9059|9061.3|9056.3|102
1619638800000|2021-04-28 19:40:00|9061.3|9056.3|9060.1|9055.1|9061.3|9056.3|9057.9|9052.9|189
1619639100000|2021-04-28 19:45:00|9060.3|9055.3|9060.4|9055.4|9062.3|9057.3|9059.8|9054.8|58
1619639400000|2021-04-28 19:50:00|9060.6|9055.6|9060.3|9055.3|9062.3|9057.3|9058.6|9053.6|37
1619639700000|2021-04-28 19:55:00|9060.1|9055.1|9057|9052|9060.3|9055.3|9057|9052|69
1619640000000|2021-04-28 20:00:00|9057.1|9052.1|9058.1|9053.1|9058.3|9053.3|9056.9|9051.9|55
1619640300000|2021-04-28 20:05:00|9058|9053|9058.8|9053.8|9058.8|9053.8|9056.3|9051.3|47
1619640600000|2021-04-28 20:10:00|9058.6|9053.6|9060.6|9055.6|9060.8|9055.8|9057.4|9052.4|44
1619640900000|2021-04-28 20:15:00|9060.5|9055.5|9061.5|9056.5|9062.4|9057.4|9060.4|9055.4|18
1619641200000|2021-04-28 20:20:00|9061.4|9056.4|9060.6|9055.6|9061.8|9056.8|9060.5|9055.5|11
1619641500000|2021-04-28 20:25:00|9060.5|9055.5|9061.3|9056.3|9061.3|9056.3|9060.4|9055.4|12
1619641800000|2021-04-28 20:30:00|9061.4|9056.4|9061.3|9056.3|9062.3|9057.3|9060.9|9055.9|28
1619642100000|2021-04-28 20:35:00|9061.4|9056.4|9062.1|9057.1|9062.3|9057.3|9060.8|9055.8|46
1619642400000|2021-04-28 20:40:00|9062.3|9057.3|9061.5|9056.5|9062.3|9057.3|9061.4|9056.4|11
1619642700000|2021-04-28 20:45:00|9061.6|9056.6|9061.6|9056.6|9062.3|9057.3|9061.4|9056.4|66
1619643000000|2021-04-28 20:50:00|9061.4|9056.4|9061.3|9056.3|9062|9057|9061.3|9056.3|23
1619643300000|2021-04-28 20:55:00|9061|9056|9060.5|9053.5|9061.8|9056.8|9059|9053.1|39
1619654400000|2021-04-29 00:00:00|9053.3|9048.3|9052.9|9047.9|9053.5|9048.5|9051.9|9046.9|97
1619654700000|2021-04-29 00:05:00|9052.8|9047.8|9050.4|9045.4|9052.9|9047.9|9050.4|9045.4|48
1619655000000|2021-04-29 00:10:00|9050.5|9045.5|9051.3|9046.3|9051.8|9046.8|9050.4|9045.4|27
1619655300000|2021-04-29 00:15:00|9051.5|9046.5|9051.3|9046.3|9052.8|9047.8|9051.3|9046.3|12
1619655600000|2021-04-29 00:20:00|9051.4|9046.4|9050.9|9045.9|9051.6|9046.6|9050.5|9045.5|43
1619655900000|2021-04-29 00:25:00|9051.1|9046.1|9051.8|9046.8|9051.9|9046.9|9050.9|9045.9|18
1619656200000|2021-04-29 00:30:00|9052|9047|9051.6|9046.6|9052|9047|9051.3|9046.3|9
1619656500000|2021-04-29 00:35:00|9051.8|9046.8|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|9
1619656800000|2021-04-29 00:40:00|9051.4|9046.4|9050.8|9045.8|9051.8|9046.8|9050.8|9045.8|16
1619657100000|2021-04-29 00:45:00|9050.6|9045.6|9050.3|9045.3|9050.8|9045.8|9050.3|9045.3|17
1619657400000|2021-04-29 00:50:00|9049.8|9044.8|9049.3|9044.3|9049.9|9044.9|9048.8|9043.8|38
1619657700000|2021-04-29 00:55:00|9049.5|9044.5|9048.3|9043.3|9049.5|9044.5|9047.8|9042.8|36
1619658000000|2021-04-29 01:00:00|9047.8|9042.8|9049.3|9044.3|9049.8|9044.8|9047.8|9042.8|20
1619658300000|2021-04-29 01:05:00|9049|9044|9047.8|9042.8|9049|9044|9047.8|9042.8|21
1619658600000|2021-04-29 01:10:00|9048.3|9043.3|9047.9|9042.9|9048.3|9043.3|9047.3|9042.3|30
1619658900000|2021-04-29 01:15:00|9047.8|9042.8|9047.6|9042.6|9049.3|9044.3|9046.9|9041.9|116
1619659200000|2021-04-29 01:20:00|9047.9|9042.9|9047.3|9042.3|9047.9|9042.9|9046.9|9041.9|21
1619659500000|2021-04-29 01:25:00|9047.4|9042.4|9046.1|9041.1|9048|9043|9046.1|9041.1|63
1619659800000|2021-04-29 01:30:00|9045.9|9040.9|9043.5|9038.5|9046.3|9041.3|9042.9|9037.9|549
1619660100000|2021-04-29 01:35:00|9043.1|9038.1|9043.9|9038.9|9044.3|9039.3|9042.4|9037.4|126
1619660400000|2021-04-29 01:40:00|9043.8|9038.8|9041.9|9036.9|9043.8|9038.8|9041.1|9036.1|42
1619660700000|2021-04-29 01:45:00|9041.8|9036.8|9042.6|9037.6|9042.8|9037.8|9041.8|9036.8|85
1619661000000|2021-04-29 01:50:00|9042.8|9037.8|9043.8|9038.8|9044.3|9039.3|9042.3|9037.3|59
1619661300000|2021-04-29 01:55:00|9044|9039|9044.3|9039.3|9044.8|9039.8|9043.3|9038.3|29
1619661600000|2021-04-29 02:00:00|9044|9039|9045.3|9040.3|9045.4|9040.4|9043.1|9038.1|24
1619661900000|2021-04-29 02:05:00|9045.5|9040.5|9047.8|9042.8|9047.8|9042.8|9045.5|9040.5|35
1619662200000|2021-04-29 02:10:00|9047.6|9042.6|9047.3|9042.3|9047.8|9042.8|9046.3|9041.3|29
1619662500000|2021-04-29 02:15:00|9047|9042|9047.8|9042.8|9048.3|9043.3|9047|9042|17
1619662800000|2021-04-29 02:20:00|9047.6|9042.6|9048.5|9043.5|9048.8|9043.8|9047.3|9042.3|31
1619663100000|2021-04-29 02:25:00|9048.3|9043.3|9048.8|9043.8|9049.3|9044.3|9048.3|9043.3|38
1619663400000|2021-04-29 02:30:00|9048.9|9043.9|9049.5|9044.5|9049.8|9044.8|9048.8|9043.8|43
1619663700000|2021-04-29 02:35:00|9049.1|9044.1|9049.8|9044.8|9050.8|9045.8|9048.9|9043.9|21
1619664000000|2021-04-29 02:40:00|9049.9|9044.9|9051|9046|9051.3|9046.3|9049.8|9044.8|36
1619664300000|2021-04-29 02:45:00|9050.9|9045.9|9051.8|9046.8|9052.1|9047.1|9050.8|9045.8|29
1619664600000|2021-04-29 02:50:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9051.3|9046.3|15
1619664900000|2021-04-29 02:55:00|9052.5|9047.5|9052.5|9047.5|9053.8|9048.8|9051.8|9046.8|36
1619665200000|2021-04-29 03:00:00|9052.6|9047.6|9053.3|9048.3|9054.1|9049.1|9052|9047|36
1619665500000|2021-04-29 03:05:00|9052.8|9047.8|9053.8|9048.8|9054.3|9049.3|9052.8|9047.8|41
1619665800000|2021-04-29 03:10:00|9053.9|9048.9|9053.6|9048.6|9054.1|9049.1|9053.3|9048.3|18
1619666100000|2021-04-29 03:15:00|9053.5|9048.5|9052.8|9047.8|9053.8|9048.8|9052.6|9047.6|10
1619666400000|2021-04-29 03:20:00|9052.6|9047.6|9052.8|9047.8|9053|9048|9052.3|9047.3|16
1619666700000|2021-04-29 03:25:00|9052.9|9047.9|9054.5|9049.5|9054.5|9049.5|9052.8|9047.8|34
1619667000000|2021-04-29 03:30:00|9054.6|9049.6|9056.3|9051.3|9056.3|9051.3|9054.3|9049.3|4
1619667300000|2021-04-29 03:35:00|9056.4|9051.4|9057.9|9052.9|9058.8|9053.8|9056.3|9051.3|27
1619667600000|2021-04-29 03:40:00|9057.8|9052.8|9059.8|9054.8|9059.8|9054.8|9057.8|9052.8|29
1619667900000|2021-04-29 03:45:00|9060.3|9055.3|9059.5|9054.5|9060.8|9055.8|9059.3|9054.3|37
1619668200000|2021-04-29 03:50:00|9059.6|9054.6|9060.1|9055.1|9060.3|9055.3|9059.6|9054.6|6
1619668500000|2021-04-29 03:55:00|9060.3|9055.3|9059.3|9054.3|9060.8|9055.8|9058.6|9053.6|43
1619668800000|2021-04-29 04:00:00|9059.1|9054.1|9058.8|9053.8|9059.8|9054.8|9058.4|9053.4|10
1619669100000|2021-04-29 04:05:00|9058.6|9053.6|9059.1|9054.1|9059.3|9054.3|9058.6|9053.6|8
1619669400000|2021-04-29 04:10:00|9059.3|9054.3|9058.3|9053.3|9059.5|9054.5|9057.8|9052.8|29
1619669700000|2021-04-29 04:15:00|9058.1|9053.1|9058.3|9053.3|9058.8|9053.8|9058.1|9053.1|6
1619670000000|2021-04-29 04:20:00|9058.4|9053.4|9058.8|9053.8|9059|9054|9058.3|9053.3|5
1619670300000|2021-04-29 04:25:00|9058.6|9053.6|9057.8|9052.8|9059|9054|9057.6|9052.6|4
1619670600000|2021-04-29 04:30:00|9058.1|9053.1|9056.8|9051.8|9058.3|9053.3|9056.3|9051.3|36
1619670900000|2021-04-29 04:35:00|9056.9|9051.9|9057.3|9052.3|9057.8|9052.8|9056.8|9051.8|6
1619671200000|2021-04-29 04:40:00|9057.1|9052.1|9056.3|9051.3|9057.3|9052.3|9056.3|9051.3|4
1619671500000|2021-04-29 04:45:00|9056.1|9051.1|9054.8|9049.8|9056.3|9051.3|9054.8|9049.8|28
1619671800000|2021-04-29 04:50:00|9055|9050|9054.3|9049.3|9055|9050|9054.1|9049.1|17
1619672100000|2021-04-29 04:55:00|9054.4|9049.4|9055.1|9050.1|9055.5|9050.5|9054.4|9049.4|6
1619672400000|2021-04-29 05:00:00|9055.3|9050.3|9054.8|9049.8|9055.3|9050.3|9054.4|9049.4|23
1619672700000|2021-04-29 05:05:00|9054.9|9049.9|9052.9|9047.9|9055.3|9050.3|9052.9|9047.9|16
1619673000000|2021-04-29 05:10:00|9052.8|9047.8|9053.8|9048.8|9053.8|9048.8|9051.8|9046.8|24
1619673300000|2021-04-29 05:15:00|9054|9049|9053.5|9048.5|9054.1|9049.1|9053.3|9048.3|12
1619673600000|2021-04-29 05:20:00|9053.4|9048.4|9052.9|9047.9|9054|9049|9052.8|9047.8|6
1619673900000|2021-04-29 05:25:00|9052.8|9047.8|9054.5|9049.5|9054.8|9049.8|9052.8|9047.8|4
1619674200000|2021-04-29 05:30:00|9054.4|9049.4|9054.8|9049.8|9055.8|9050.8|9054.4|9049.4|18
1619674500000|2021-04-29 05:35:00|9054.9|9049.9|9055.3|9050.3|9055.3|9050.3|9054.9|9049.9|12
1619674800000|2021-04-29 05:40:00|9055.1|9050.1|9054.3|9049.3|9055.3|9050.3|9053.8|9048.8|12
1619675100000|2021-04-29 05:45:00|9054.1|9049.1|9052.8|9047.8|9054.1|9049.1|9052.8|9047.8|12
1619675400000|2021-04-29 05:50:00|9052.6|9047.6|9052.8|9047.8|9052.8|9047.8|9052.3|9047.3|25
1619675700000|2021-04-29 05:55:00|9052.6|9047.6|9053.3|9048.3|9053.8|9048.8|9052.3|9047.3|15
1619676000000|2021-04-29 06:00:00|9053.4|9048.4|9053.9|9048.9|9054.8|9049.8|9052|9047|35
1619676300000|2021-04-29 06:05:00|9054|9049|9057.8|9052.8|9058.8|9053.8|9053.8|9048.8|65
1619676600000|2021-04-29 06:10:00|9057.6|9052.6|9055.8|9050.8|9057.9|9052.9|9055.3|9050.3|20
1619676900000|2021-04-29 06:15:00|9055.9|9050.9|9056.9|9051.9|9059.3|9054.3|9055.9|9050.9|20
1619677200000|2021-04-29 06:20:00|9057|9052|9058.3|9053.3|9058.8|9053.8|9056|9051|27
1619677500000|2021-04-29 06:25:00|9057.9|9052.9|9059.4|9054.4|9060.3|9055.3|9057.8|9052.8|29
1619677800000|2021-04-29 06:30:00|9059.3|9054.3|9059.4|9054.4|9060|9055|9058.1|9053.1|43
1619678100000|2021-04-29 06:35:00|9059.5|9054.5|9062.8|9057.8|9062.8|9057.8|9059.5|9054.5|44
1619678400000|2021-04-29 06:40:00|9062.9|9057.9|9062|9057|9064.1|9059.1|9060.6|9055.6|33
1619678700000|2021-04-29 06:45:00|9062.1|9057.1|9061.8|9056.8|9064.8|9059.8|9061.3|9056.3|34
1619679000000|2021-04-29 06:50:00|9061.6|9056.6|9063.8|9058.8|9064|9059|9061.1|9056.1|17
1619679300000|2021-04-29 06:55:00|9064|9059|9062.4|9057.4|9064.6|9059.6|9062.3|9057.3|30
1619679600000|2021-04-29 07:00:00|9062.5|9057.5|9063.8|9058.8|9064.8|9059.8|9061.8|9056.8|97
1619679900000|2021-04-29 07:05:00|9063.4|9058.4|9061.1|9056.1|9063.4|9058.4|9060.6|9055.6|98
1619680200000|2021-04-29 07:10:00|9061.4|9056.4|9062.1|9057.1|9063.1|9058.1|9061.4|9056.4|38
1619680500000|2021-04-29 07:15:00|9061.9|9056.9|9064.5|9059.5|9064.6|9059.6|9061.8|9056.8|52
1619680800000|2021-04-29 07:20:00|9064.6|9059.6|9061.1|9056.1|9064.8|9059.8|9060.8|9055.8|28
1619681100000|2021-04-29 07:25:00|9061.3|9056.3|9061.8|9056.8|9062.3|9057.3|9060.8|9055.8|49
1619681400000|2021-04-29 07:30:00|9061.6|9056.6|9061.9|9056.9|9063|9058|9061.4|9056.4|41
1619681700000|2021-04-29 07:35:00|9061.8|9056.8|9062.6|9057.6|9064.3|9059.3|9060.8|9055.8|87
1619682000000|2021-04-29 07:40:00|9062.8|9057.8|9062.3|9057.3|9063.8|9058.8|9061.3|9056.3|47
1619682300000|2021-04-29 07:45:00|9061.9|9056.9|9063.3|9058.3|9063.8|9058.8|9060.8|9055.8|126
1619682600000|2021-04-29 07:50:00|9063.4|9058.4|9066.3|9061.3|9066.3|9061.3|9062.9|9057.9|55
1619682900000|2021-04-29 07:55:00|9066.8|9061.8|9065.3|9060.3|9066.8|9061.8|9064.3|9059.3|70
1619683200000|2021-04-29 08:00:00|9065.1|9060.1|9064.8|9059.8|9065.6|9060.6|9064.1|9059.1|36
1619683500000|2021-04-29 08:05:00|9064.3|9059.3|9064.8|9059.8|9065.3|9060.3|9063.3|9058.3|32
1619683800000|2021-04-29 08:10:00|9064.3|9059.3|9064|9059|9064.6|9059.6|9060.8|9055.8|198
1619684100000|2021-04-29 08:15:00|9064.1|9059.1|9065.4|9060.4|9066.3|9061.3|9063.3|9058.3|154
1619684400000|2021-04-29 08:20:00|9065.5|9060.5|9064.1|9059.1|9065.8|9060.8|9063.9|9058.9|62
1619684700000|2021-04-29 08:25:00|9064.3|9059.3|9067.9|9062.9|9067.9|9062.9|9063.6|9058.6|132
1619685000000|2021-04-29 08:30:00|9067.8|9062.8|9069.8|9064.8|9070.8|9065.8|9067.8|9062.8|61
1619685300000|2021-04-29 08:35:00|9070.1|9065.1|9069.8|9064.8|9071.1|9066.1|9068.3|9063.3|37
1619685600000|2021-04-29 08:40:00|9069.5|9064.5|9069.4|9064.4|9071.8|9066.8|9068.8|9063.8|47
1619685900000|2021-04-29 08:45:00|9069.3|9064.3|9069.8|9064.8|9071.3|9066.3|9068.8|9063.8|61
1619686200000|2021-04-29 08:50:00|9069.6|9064.6|9067.8|9062.8|9069.8|9064.8|9067.8|9062.8|38
1619686500000|2021-04-29 08:55:00|9067.5|9062.5|9068.5|9063.5|9069.1|9064.1|9067.3|9062.3|38
1619686800000|2021-04-29 09:00:00|9068.8|9063.8|9068.1|9063.1|9069.3|9064.3|9066.9|9061.9|22
1619687100000|2021-04-29 09:05:00|9068|9063|9066.3|9061.3|9068.3|9063.3|9065.3|9060.3|53
1619687400000|2021-04-29 09:10:00|9066.4|9061.4|9065.6|9060.6|9067.6|9062.6|9065.3|9060.3|23
1619687700000|2021-04-29 09:15:00|9065.8|9060.8|9066|9061|9066.6|9061.6|9065.3|9060.3|21
1619688000000|2021-04-29 09:20:00|9065.9|9060.9|9066.6|9061.6|9068.3|9063.3|9065.8|9060.8|39
1619688300000|2021-04-29 09:25:00|9066.5|9061.5|9068.8|9063.8|9069.6|9064.6|9066.3|9061.3|31
1619688600000|2021-04-29 09:30:00|9069|9064|9065.3|9060.3|9069.3|9064.3|9065.3|9060.3|33
1619688900000|2021-04-29 09:35:00|9065.4|9060.4|9066.5|9061.5|9067.3|9062.3|9065.3|9060.3|24
1619689200000|2021-04-29 09:40:00|9066.3|9061.3|9067.4|9062.4|9068.3|9063.3|9066.3|9061.3|37
1619689500000|2021-04-29 09:45:00|9067.6|9062.6|9065.5|9060.5|9068.6|9063.6|9065|9060|33
1619689800000|2021-04-29 09:50:00|9065.4|9060.4|9063.3|9058.3|9065.4|9060.4|9062.8|9057.8|43
1619690100000|2021-04-29 09:55:00|9063.4|9058.4|9068.3|9063.3|9069.3|9064.3|9063.3|9058.3|24
1619690400000|2021-04-29 10:00:00|9068.4|9063.4|9067.3|9062.3|9069.3|9064.3|9066.8|9061.8|15
1619690700000|2021-04-29 10:05:00|9067.1|9062.1|9067.5|9062.5|9068.3|9063.3|9066.3|9061.3|43
1619691000000|2021-04-29 10:10:00|9067.3|9062.3|9065.8|9060.8|9067.8|9062.8|9065.6|9060.6|7
1619691300000|2021-04-29 10:15:00|9065.6|9060.6|9067.3|9062.3|9067.8|9062.8|9065.4|9060.4|37
1619691600000|2021-04-29 10:20:00|9067.4|9062.4|9067.8|9062.8|9068.3|9063.3|9065.8|9060.8|22
1619691900000|2021-04-29 10:25:00|9067.6|9062.6|9069.1|9064.1|9069.9|9064.9|9067.3|9062.3|13
1619692200000|2021-04-29 10:30:00|9069|9064|9067.1|9062.1|9069.4|9064.4|9067.1|9062.1|21
1619692500000|2021-04-29 10:35:00|9067|9062|9069|9064|9070.4|9065.4|9066.8|9061.8|53
1619692800000|2021-04-29 10:40:00|9068.9|9063.9|9068.8|9063.8|9069.8|9064.8|9067.9|9062.9|23
1619693100000|2021-04-29 10:45:00|9069|9064|9067.1|9062.1|9069.3|9064.3|9066.6|9061.6|27
1619693400000|2021-04-29 10:50:00|9067.3|9062.3|9067.1|9062.1|9067.6|9062.6|9066.1|9061.1|42
1619693700000|2021-04-29 10:55:00|9067|9062|9064.4|9059.4|9067.8|9062.8|9064.3|9059.3|41
1619694000000|2021-04-29 11:00:00|9064.8|9059.8|9063|9058|9065.8|9060.8|9062.6|9057.6|45
1619694300000|2021-04-29 11:05:00|9062.8|9057.8|9061.8|9056.8|9062.8|9057.8|9060.3|9055.3|47
1619694600000|2021-04-29 11:10:00|9061.4|9056.4|9060.5|9055.5|9061.6|9056.6|9059.3|9054.3|41
1619694900000|2021-04-29 11:15:00|9060.8|9055.8|9061.3|9056.3|9062.3|9057.3|9060.3|9055.3|16
1619695200000|2021-04-29 11:20:00|9061.4|9056.4|9059.9|9054.9|9061.8|9056.8|9059.9|9054.9|132
1619695500000|2021-04-29 11:25:00|9060|9055|9057.8|9052.8|9060.3|9055.3|9057.8|9052.8|48
1619695800000|2021-04-29 11:30:00|9058|9053|9059.1|9054.1|9059.3|9054.3|9057.8|9052.8|33
1619696100000|2021-04-29 11:35:00|9059.3|9054.3|9057.1|9052.1|9059.8|9054.8|9056.9|9051.9|267
1619696400000|2021-04-29 11:40:00|9057.3|9052.3|9057.8|9052.8|9058.6|9053.6|9056.9|9051.9|27
1619696700000|2021-04-29 11:45:00|9058|9053|9058|9053|9059.3|9054.3|9057.8|9052.8|20
1619697000000|2021-04-29 11:50:00|9058.1|9053.1|9057.9|9052.9|9059.3|9054.3|9057.3|9052.3|26
1619697300000|2021-04-29 11:55:00|9058|9053|9060.1|9055.1|9061|9056|9058|9053|37
1619697600000|2021-04-29 12:00:00|9060|9055|9058.4|9053.4|9061.1|9056.1|9058.3|9053.3|56
1619697900000|2021-04-29 12:05:00|9058.3|9053.3|9057.8|9052.8|9058.3|9053.3|9056.1|9051.1|64
1619698200000|2021-04-29 12:10:00|9057.6|9052.6|9059.1|9054.1|9059.3|9054.3|9056.8|9051.8|50
1619698500000|2021-04-29 12:15:00|9059.3|9054.3|9059.3|9054.3|9060.5|9055.5|9058.3|9053.3|71
1619698800000|2021-04-29 12:20:00|9059.4|9054.4|9061.4|9056.4|9061.9|9056.9|9058.5|9053.5|63
1619699100000|2021-04-29 12:25:00|9061.3|9056.3|9060.8|9055.8|9064.5|9059.5|9060.3|9055.3|48
1619699400000|2021-04-29 12:30:00|9061.6|9056.6|9057.3|9052.3|9063|9058|9055.1|9050.1|165
1619699700000|2021-04-29 12:35:00|9057|9052|9056.4|9051.4|9057.8|9052.8|9055.1|9050.1|69
1619700000000|2021-04-29 12:40:00|9056.5|9051.5|9054.9|9049.9|9057.4|9052.4|9054.5|9049.5|57
1619700300000|2021-04-29 12:45:00|9054.8|9049.8|9057.8|9052.8|9059.3|9054.3|9054.8|9049.8|97
1619700600000|2021-04-29 12:50:00|9057.9|9052.9|9057.8|9052.8|9060.3|9055.3|9056.9|9051.9|88
1619700900000|2021-04-29 12:55:00|9058|9053|9061.1|9056.1|9061.3|9056.3|9056.4|9051.4|329
1619701200000|2021-04-29 13:00:00|9061|9056|9061.9|9056.9|9066.1|9061.1|9060.3|9055.3|200
1619701500000|2021-04-29 13:05:00|9061.8|9056.8|9067.3|9062.3|9067.9|9062.9|9061.3|9056.3|323
1619701800000|2021-04-29 13:10:00|9067.4|9062.4|9067.6|9062.6|9071.3|9066.3|9067.3|9062.3|206
1619702100000|2021-04-29 13:15:00|9067.8|9062.8|9069.6|9064.6|9069.8|9064.8|9067.6|9062.6|221
1619702400000|2021-04-29 13:20:00|9069.8|9064.8|9068.1|9063.1|9071.1|9066.1|9067.3|9062.3|79
1619702700000|2021-04-29 13:25:00|9068.3|9063.3|9065.8|9060.8|9069.3|9064.3|9065.3|9060.3|69
1619703000000|2021-04-29 13:30:00|9065.9|9060.9|9067|9062|9067.6|9062.6|9063.6|9058.6|200
1619703300000|2021-04-29 13:35:00|9067.1|9062.1|9066.8|9061.8|9067.3|9062.3|9063.6|9058.6|85
1619703600000|2021-04-29 13:40:00|9066.4|9061.4|9066.9|9061.9|9068.1|9063.1|9065.3|9060.3|156
1619703900000|2021-04-29 13:45:00|9067|9062|9071.8|9066.8|9072.5|9067.5|9066.8|9061.8|286
1619704200000|2021-04-29 13:50:00|9072|9067|9075.5|9070.5|9077.9|9072.9|9071.8|9066.8|519
1619704500000|2021-04-29 13:55:00|9075.8|9070.8|9076.9|9071.9|9077.3|9072.3|9073.8|9068.8|197
1619704800000|2021-04-29 14:00:00|9077|9072|9075.5|9070.5|9078.8|9073.8|9073.8|9068.8|218
1619705100000|2021-04-29 14:05:00|9075.3|9070.3|9072.3|9067.3|9076.3|9071.3|9072.3|9067.3|200
1619705400000|2021-04-29 14:10:00|9072.4|9067.4|9071.6|9066.6|9072.9|9067.9|9069.8|9064.8|113
1619705700000|2021-04-29 14:15:00|9071.5|9066.5|9073.3|9068.3|9074.3|9069.3|9069.3|9064.3|159
1619706000000|2021-04-29 14:20:00|9073.4|9068.4|9072.8|9067.8|9075.5|9070.5|9071.9|9066.9|107
1619706300000|2021-04-29 14:25:00|9072.9|9067.9|9070.5|9065.5|9073.8|9068.8|9068.8|9063.8|85
1619706600000|2021-04-29 14:30:00|9070.4|9065.4|9071.3|9066.3|9073.6|9068.6|9070.3|9065.3|183
1619706900000|2021-04-29 14:35:00|9071.1|9066.1|9073.8|9068.8|9073.8|9068.8|9070.4|9065.4|118
1619707200000|2021-04-29 14:40:00|9073.4|9068.4|9073.8|9068.8|9074.8|9069.8|9072.3|9067.3|119
1619707500000|2021-04-29 14:45:00|9074|9069|9071.4|9066.4|9074.3|9069.3|9071.3|9066.3|126
1619707800000|2021-04-29 14:50:00|9071.5|9066.5|9069.4|9064.4|9071.8|9066.8|9067.3|9062.3|120
1619708100000|2021-04-29 14:55:00|9069.3|9064.3|9070.3|9065.3|9071.8|9066.8|9067.8|9062.8|153
1619708400000|2021-04-29 15:00:00|9069.9|9064.9|9067.8|9062.8|9070.6|9065.6|9067.3|9062.3|251
1619708700000|2021-04-29 15:05:00|9067.6|9062.6|9066.3|9061.3|9067.8|9062.8|9065.9|9060.9|148
1619709000000|2021-04-29 15:10:00|9066.6|9061.6|9066.3|9061.3|9067.6|9062.6|9066.3|9061.3|151
1619709300000|2021-04-29 15:15:00|9066.4|9061.4|9066.8|9061.8|9067.6|9062.6|9065|9060|185
1619709600000|2021-04-29 15:20:00|9066.6|9061.6|9066.4|9061.4|9067.1|9062.1|9065.9|9060.9|95
1619709900000|2021-04-29 15:25:00|9066.3|9061.3|9066.6|9061.6|9067|9062|9064.8|9059.8|152
1619710200000|2021-04-29 15:30:00|9066.8|9061.8|9066.5|9061.5|9068.6|9063.6|9066.1|9061.1|123
1619710500000|2021-04-29 15:35:00|9066.6|9061.6|9070|9065|9070|9065|9066.6|9061.6|100
1619710800000|2021-04-29 15:40:00|9070.1|9065.1|9072.6|9067.6|9073|9068|9069.3|9064.3|95
1619711100000|2021-04-29 15:45:00|9072.5|9067.5|9069|9064|9072.6|9067.6|9068.8|9063.8|137
1619711400000|2021-04-29 15:50:00|9069.1|9064.1|9068.5|9063.5|9070.1|9065.1|9067.8|9062.8|77
1619711700000|2021-04-29 15:55:00|9068.6|9063.6|9070.5|9065.5|9071.8|9066.8|9068.5|9063.5|189
1619712000000|2021-04-29 16:00:00|9070.6|9065.6|9070.8|9065.8|9071.7|9066.7|9069.7|9064.7|97
1619712300000|2021-04-29 16:05:00|9070.9|9065.9|9069.2|9064.2|9073.1|9068.1|9069.1|9064.1|83
1619712600000|2021-04-29 16:10:00|9069.1|9064.1|9069.3|9064.3|9070.1|9065.1|9069.1|9064.1|46
1619712900000|2021-04-29 16:15:00|9069.4|9064.4|9067.5|9062.5|9070|9065|9067.4|9062.4|74
1619713200000|2021-04-29 16:20:00|9067.6|9062.6|9067.8|9062.8|9068.5|9063.5|9066.8|9061.8|77
1619713500000|2021-04-29 16:25:00|9067.9|9062.9|9068.3|9063.3|9069|9064|9067.8|9062.8|25
1619713800000|2021-04-29 16:30:00|9067.9|9062.9|9067.8|9062.8|9068.6|9063.6|9067.3|9062.3|33
1619714100000|2021-04-29 16:35:00|9067.4|9062.4|9066.6|9061.6|9067.8|9062.8|9066.3|9061.3|33
1619714400000|2021-04-29 16:40:00|9066.8|9061.8|9066.3|9061.3|9067.6|9062.6|9066.1|9061.1|109
1619714700000|2021-04-29 16:45:00|9066.1|9061.1|9064.8|9059.8|9066.6|9061.6|9064.6|9059.6|169
1619715000000|2021-04-29 16:50:00|9064.5|9059.5|9065|9060|9066.3|9061.3|9064.3|9059.3|25
1619715300000|2021-04-29 16:55:00|9064.9|9059.9|9066.7|9061.7|9067.7|9062.7|9064.3|9059.3|59
1619715600000|2021-04-29 17:00:00|9066.5|9061.5|9067.1|9062.1|9067.7|9062.7|9066.2|9061.2|141
1619715900000|2021-04-29 17:05:00|9067|9062|9066.2|9061.2|9067|9062|9065.7|9060.7|10
1619716200000|2021-04-29 17:10:00|9066|9061|9064.2|9059.2|9066.2|9061.2|9064.2|9059.2|72
1619716500000|2021-04-29 17:15:00|9064.4|9059.4|9065|9060|9065.4|9060.4|9064.1|9059.1|35
1619716800000|2021-04-29 17:20:00|9064.9|9059.9|9064.7|9059.7|9065.2|9060.2|9064.2|9059.2|24
1619717100000|2021-04-29 17:25:00|9064.6|9059.6|9065.2|9060.2|9065.7|9060.7|9064.4|9059.4|76
1619717400000|2021-04-29 17:30:00|9065.1|9060.1|9066.7|9061.7|9067.2|9062.2|9064.7|9059.7|27
1619717700000|2021-04-29 17:35:00|9066.6|9061.6|9067.2|9062.2|9067.7|9062.7|9066.2|9061.2|22
1619718000000|2021-04-29 17:40:00|9067.1|9062.1|9066.7|9061.7|9067.6|9062.6|9066.5|9061.5|22
1619718300000|2021-04-29 17:45:00|9066.9|9061.9|9067.2|9062.2|9067.6|9062.6|9066.4|9061.4|58
1619718600000|2021-04-29 17:50:00|9067.6|9062.6|9067.1|9062.1|9067.7|9062.7|9066.7|9061.7|25
1619718900000|2021-04-29 17:55:00|9067.2|9062.2|9067|9062|9068.4|9063.4|9066.7|9061.7|37
1619719200000|2021-04-29 18:00:00|9066.9|9061.9|9069.5|9064.5|9069.5|9064.5|9066.9|9061.9|26
1619719500000|2021-04-29 18:05:00|9069.7|9064.7|9070.2|9065.2|9070.2|9065.2|9068.7|9063.7|58
1619719800000|2021-04-29 18:10:00|9070.4|9065.4|9070.2|9065.2|9070.7|9065.7|9070.2|9065.2|45
1619720100000|2021-04-29 18:15:00|9070.1|9065.1|9070.2|9065.2|9070.5|9065.5|9069.2|9064.2|42
1619720400000|2021-04-29 18:20:00|9070.4|9065.4|9069.7|9064.7|9070.4|9065.4|9069.7|9064.7|14
1619720700000|2021-04-29 18:25:00|9069.6|9064.6|9069|9064|9069.7|9064.7|9069|9064|11
1619721000000|2021-04-29 18:30:00|9068.7|9063.7|9067.2|9062.2|9068.7|9063.7|9066.7|9061.7|39
1619721300000|2021-04-29 18:35:00|9067.1|9062.1|9066.2|9061.2|9067.2|9062.2|9066.2|9061.2|13
1619721600000|2021-04-29 18:40:00|9065.7|9060.7|9064.6|9059.6|9066.2|9061.2|9064.2|9059.2|25
1619721900000|2021-04-29 18:45:00|9064.2|9059.2|9063.2|9058.2|9064.6|9059.6|9062.7|9057.7|177
1619722200000|2021-04-29 18:50:00|9063.1|9058.1|9061.7|9056.7|9063.2|9058.2|9061.7|9056.7|63
1619722500000|2021-04-29 18:55:00|9061.9|9056.9|9060.7|9055.7|9062.2|9057.2|9060.4|9055.4|167
1619722800000|2021-04-29 19:00:00|9060.9|9055.9|9060.7|9055.7|9061.2|9056.2|9060.2|9055.2|74
1619723100000|2021-04-29 19:05:00|9061|9056|9061.4|9056.4|9061.6|9056.6|9060.4|9055.4|53
1619723400000|2021-04-29 19:10:00|9061.2|9056.2|9061.7|9056.7|9061.7|9056.7|9060.9|9055.9|8
1619723700000|2021-04-29 19:15:00|9061.6|9056.6|9062.7|9057.7|9063|9058|9061.6|9056.6|20
1619724000000|2021-04-29 19:20:00|9062.6|9057.6|9063.2|9058.2|9063.2|9058.2|9062.2|9057.2|5
1619724300000|2021-04-29 19:25:00|9063.1|9058.1|9063.7|9058.7|9063.7|9058.7|9063.1|9058.1|45
1619724600000|2021-04-29 19:30:00|9063.6|9058.6|9062.7|9057.7|9063.6|9058.6|9062.5|9057.5|72
1619724900000|2021-04-29 19:35:00|9062.9|9057.9|9063.2|9058.2|9063.7|9058.7|9062.7|9057.7|21
1619725200000|2021-04-29 19:40:00|9063.1|9058.1|9060.7|9055.7|9063.2|9058.2|9060.6|9055.6|7
1619725500000|2021-04-29 19:45:00|9060.9|9055.9|9059.4|9054.4|9061.2|9056.2|9059.2|9054.2|31
1619725800000|2021-04-29 19:50:00|9059.2|9054.2|9060.2|9055.2|9060.2|9055.2|9059.2|9054.2|9
1619726100000|2021-04-29 19:55:00|9060.1|9055.1|9059.1|9054.1|9060.2|9055.2|9059.1|9054.1|33
1619726400000|2021-04-29 20:00:00|9059.2|9054.2|9060.7|9055.7|9061|9056|9059.2|9054.2|69
1619726700000|2021-04-29 20:05:00|9060.9|9055.9|9060.7|9055.7|9061|9056|9060.2|9055.2|16
1619727000000|2021-04-29 20:10:00|9061|9056|9060.7|9055.7|9061.2|9056.2|9060.6|9055.6|29
1619727300000|2021-04-29 20:15:00|9061|9056|9061.2|9056.2|9061.2|9056.2|9060.7|9055.7|11
1619727600000|2021-04-29 20:20:00|9061.7|9056.7|9062.2|9057.2|9062.2|9057.2|9061.2|9056.2|21
1619727900000|2021-04-29 20:25:00|9062.7|9057.7|9063.5|9058.5|9063.7|9058.7|9062.7|9057.7|22
1619728200000|2021-04-29 20:30:00|9063.2|9058.2|9064.4|9059.4|9064.4|9059.4|9063.2|9058.2|205
1619728500000|2021-04-29 20:35:00|9064.2|9059.2|9065.1|9060.1|9065.1|9060.1|9064.2|9059.2|8
1619728800000|2021-04-29 20:40:00|9065|9060|9065.1|9060.1|9065.5|9060.5|9065|9060|11
1619729100000|2021-04-29 20:45:00|9065|9060|9065.1|9060.1|9065.1|9060.1|9065|9060|6
1619729400000|2021-04-29 20:50:00|9065|9060|9064.6|9059.6|9065.1|9060.1|9064.2|9059.2|17
1619729700000|2021-04-29 20:55:00|9064.7|9059.7|9066.5|9061.5|9067.6|9061.6|9064.4|9059.4|17
1619740800000|2021-04-30 00:00:00|9061.7|9056.7|9061.7|9056.7|9063.2|9058.2|9060.9|9055.9|31
1619741100000|2021-04-30 00:05:00|9061.9|9056.9|9064.2|9059.2|9064.2|9059.2|9061.9|9056.9|31
1619741400000|2021-04-30 00:10:00|9064.1|9059.1|9063.6|9058.6|9065.2|9060.2|9063.1|9058.1|6
1619741700000|2021-04-30 00:15:00|9063.9|9058.9|9062.7|9057.7|9064|9059|9062.7|9057.7|12
1619742000000|2021-04-30 00:20:00|9063.1|9058.1|9062.6|9057.6|9063.6|9058.6|9062.2|9057.2|10
1619742300000|2021-04-30 00:25:00|9062.5|9057.5|9061.6|9056.6|9062.6|9057.6|9061.2|9056.2|8
1619742600000|2021-04-30 00:30:00|9061.4|9056.4|9062.5|9057.5|9062.6|9057.6|9061.2|9056.2|19
1619742900000|2021-04-30 00:35:00|9062.6|9057.6|9063|9058|9063.2|9058.2|9062.2|9057.2|5
1619743200000|2021-04-30 00:40:00|9062.9|9057.9|9062.7|9057.7|9064|9059|9062.7|9057.7|31
1619743500000|2021-04-30 00:45:00|9062.5|9057.5|9064.1|9059.1|9064.6|9059.6|9062.2|9057.2|18
1619743800000|2021-04-30 00:50:00|9064|9059|9065.1|9060.1|9066.2|9061.2|9064|9059|31
1619744100000|2021-04-30 00:55:00|9065.2|9060.2|9062.6|9057.6|9065.5|9060.5|9061.2|9056.2|41
1619744400000|2021-04-30 01:00:00|9062.5|9057.5|9062.1|9057.1|9062.6|9057.6|9059.1|9054.1|94
1619744700000|2021-04-30 01:05:00|9062.2|9057.2|9062.1|9057.1|9062.7|9057.7|9061.5|9056.5|16
1619745000000|2021-04-30 01:10:00|9062|9057|9061.6|9056.6|9062.6|9057.6|9061.2|9056.2|44
1619745300000|2021-04-30 01:15:00|9061.5|9056.5|9061.2|9056.2|9062.2|9057.2|9061.2|9056.2|11
1619745600000|2021-04-30 01:20:00|9061.1|9056.1|9060.6|9055.6|9062|9057|9059.7|9054.7|20
1619745900000|2021-04-30 01:25:00|9060.7|9055.7|9061.1|9056.1|9061.7|9056.7|9060.5|9055.5|10
1619746200000|2021-04-30 01:30:00|9061.2|9056.2|9062.2|9057.2|9062.7|9057.7|9060.7|9055.7|9
1619746500000|2021-04-30 01:35:00|9062.4|9057.4|9060.7|9055.7|9062.5|9057.5|9060.7|9055.7|14
1619746800000|2021-04-30 01:40:00|9060.9|9055.9|9063.2|9058.2|9063.2|9058.2|9060.9|9055.9|22
1619747100000|2021-04-30 01:45:00|9063.1|9058.1|9061.7|9056.7|9063.1|9058.1|9061.4|9056.4|10
1619747400000|2021-04-30 01:50:00|9061.9|9056.9|9062.2|9057.2|9062.9|9057.9|9061.7|9056.7|5
1619747700000|2021-04-30 01:55:00|9062.1|9057.1|9061.7|9056.7|9062.2|9057.2|9061.2|9056.2|8
1619748000000|2021-04-30 02:00:00|9061.9|9056.9|9063|9058|9063.6|9058.6|9061.9|9056.9|6
1619748300000|2021-04-30 02:05:00|9063.1|9058.1|9062.7|9057.7|9063.2|9058.2|9061.7|9056.7|1
1619748600000|2021-04-30 02:10:00|9062.9|9057.9|9063.7|9058.7|9063.7|9058.7|9062.7|9057.7|3
1619748900000|2021-04-30 02:15:00|9063.6|9058.6|9063.4|9058.4|9063.7|9058.7|9063|9058|2
1619749200000|2021-04-30 02:20:00|9063.2|9058.2|9062.2|9057.2|9064.2|9059.2|9062.2|9057.2|5
1619749500000|2021-04-30 02:25:00|9062.1|9057.1|9063|9058|9063.2|9058.2|9061.2|9056.2|7
1619749800000|2021-04-30 02:30:00|9062.9|9057.9|9063.6|9058.6|9064.2|9059.2|9062.7|9057.7|4
1619750100000|2021-04-30 02:35:00|9063.7|9058.7|9063.6|9058.6|9064.2|9059.2|9063.2|9058.2|1
1619750400000|2021-04-30 02:40:00|9063.5|9058.5|9063.6|9058.6|9063.7|9058.7|9063.4|9058.4|1
1619750700000|2021-04-30 02:45:00|9063.5|9058.5|9064.1|9059.1|9064.6|9059.6|9063.5|9058.5|7
1619751000000|2021-04-30 02:50:00|9064|9059|9063.1|9058.1|9064|9059|9062.7|9057.7|15
1619751300000|2021-04-30 02:55:00|9063|9058|9062.7|9057.7|9063.1|9058.1|9062.2|9057.2|12
1619751600000|2021-04-30 03:00:00|9062.9|9057.9|9062.7|9057.7|9063.1|9058.1|9062.2|9057.2|10
1619751900000|2021-04-30 03:05:00|9062.6|9057.6|9062.2|9057.2|9062.7|9057.7|9062.2|9057.2|9
1619752200000|2021-04-30 03:10:00|9062.5|9057.5|9063.4|9058.4|9063.5|9058.5|9062.2|9057.2|3
1619752500000|2021-04-30 03:15:00|9063.2|9058.2|9063.2|9058.2|9063.6|9058.6|9062.9|9057.9|11
1619752800000|2021-04-30 03:20:00|9063.4|9058.4|9065.1|9060.1|9065.1|9060.1|9063.2|9058.2|15
1619753100000|2021-04-30 03:25:00|9065|9060|9065.2|9060.2|9065.2|9060.2|9064.7|9059.7|12
1619753400000|2021-04-30 03:30:00|9065.5|9060.5|9065.7|9060.7|9066.1|9061.1|9065.5|9060.5|33
1619753700000|2021-04-30 03:35:00|9066|9061|9065.7|9060.7|9066.1|9061.1|9065.7|9060.7|6
1619754000000|2021-04-30 03:40:00|9065.4|9060.4|9065.2|9060.2|9065.6|9060.6|9064.7|9059.7|11
1619754300000|2021-04-30 03:45:00|9065.1|9060.1|9064.7|9059.7|9065.2|9060.2|9064.6|9059.6|13
1619754600000|2021-04-30 03:50:00|9064.6|9059.6|9064.2|9059.2|9064.7|9059.7|9063.9|9058.9|17
1619754900000|2021-04-30 03:55:00|9063.9|9058.9|9064.2|9059.2|9064.2|9059.2|9063.9|9058.9|3
1619755200000|2021-04-30 04:00:00|9064.4|9059.4|9064.7|9059.7|9064.7|9059.7|9064.4|9059.4|5
1619755500000|2021-04-30 04:05:00|9064.6|9059.6|9064.2|9059.2|9064.6|9059.6|9064.2|9059.2|4
1619755800000|2021-04-30 04:10:00|9063.9|9058.9|9063.5|9058.5|9064.2|9059.2|9063.4|9058.4|103
1619756100000|2021-04-30 04:15:00|9063.4|9058.4|9063.2|9058.2|9063.7|9058.7|9062.9|9057.9|9
1619756400000|2021-04-30 04:20:00|9063|9058|9063.6|9058.6|9063.7|9058.7|9062.9|9057.9|5
1619756700000|2021-04-30 04:25:00|9063.5|9058.5|9062.7|9057.7|9063.7|9058.7|9062.6|9057.6|1
1619757000000|2021-04-30 04:30:00|9062.9|9057.9|9062.7|9057.7|9063.2|9058.2|9062.4|9057.4|7
1619757300000|2021-04-30 04:35:00|9063.1|9058.1|9063.2|9058.2|9063.2|9058.2|9062.9|9057.9|13
1619757600000|2021-04-30 04:40:00|9063.1|9058.1|9063.2|9058.2|9063.2|9058.2|9062.9|9057.9|1
1619757900000|2021-04-30 04:45:00|9063.1|9058.1|9064.7|9059.7|9064.7|9059.7|9063.1|9058.1|8
1619758200000|2021-04-30 04:50:00|9064.6|9059.6|9064.2|9059.2|9064.6|9059.6|9064.1|9059.1|0
1619758500000|2021-04-30 04:55:00|9064.5|9059.5|9064.4|9059.4|9064.7|9059.7|9064.2|9059.2|1
1619758800000|2021-04-30 05:00:00|9064.6|9059.6|9065.5|9060.5|9066.6|9061.6|9064.4|9059.4|6
1619759100000|2021-04-30 05:05:00|9065.4|9060.4|9066.2|9061.2|9066.7|9061.7|9065.2|9060.2|3
1619759400000|2021-04-30 05:10:00|9066.1|9061.1|9065.6|9060.6|9066.2|9061.2|9065.2|9060.2|32
1619759700000|2021-04-30 05:15:00|9065.7|9060.7|9065.2|9060.2|9066.2|9061.2|9064.9|9059.9|7
1619760000000|2021-04-30 05:20:00|9065.4|9060.4|9065.7|9060.7|9065.7|9060.7|9065.2|9060.2|1
1619760300000|2021-04-30 05:25:00|9065.6|9060.6|9065.4|9060.4|9065.7|9060.7|9065.1|9060.1|1
1619760600000|2021-04-30 05:30:00|9065.2|9060.2|9066.2|9061.2|9066.7|9061.7|9065.2|9060.2|7
1619760900000|2021-04-30 05:35:00|9066.1|9061.1|9065.9|9060.9|9066.2|9061.2|9065.6|9060.6|0
1619761200000|2021-04-30 05:40:00|9065.7|9060.7|9064.7|9059.7|9065.9|9060.9|9064.7|9059.7|19
1619761500000|2021-04-30 05:45:00|9065|9060|9065.4|9060.4|9066.2|9061.2|9065|9060|12
1619761800000|2021-04-30 05:50:00|9065.6|9060.6|9066.2|9061.2|9066.2|9061.2|9065.4|9060.4|6
1619762100000|2021-04-30 05:55:00|9066.1|9061.1|9065.4|9060.4|9066.2|9061.2|9065.2|9060.2|156
1619762400000|2021-04-30 06:00:00|9065|9060|9064.7|9059.7|9066.7|9061.7|9064.4|9059.4|122
1619762700000|2021-04-30 06:05:00|9064.9|9059.9|9063.7|9058.7|9065.7|9060.7|9063.6|9058.6|33
1619763000000|2021-04-30 06:10:00|9064|9059|9067.2|9062.2|9067.2|9062.2|9064|9059|55
1619763300000|2021-04-30 06:15:00|9067|9062|9066.2|9061.2|9067.1|9062.1|9065.2|9060.2|17
1619763600000|2021-04-30 06:20:00|9066.1|9061.1|9065.1|9060.1|9066.2|9061.2|9064.2|9059.2|9
1619763900000|2021-04-30 06:25:00|9065|9060|9066.9|9061.9|9067.6|9062.6|9064.4|9059.4|58
1619764200000|2021-04-30 06:30:00|9066.7|9061.7|9066.2|9061.2|9067.7|9062.7|9065.5|9060.5|13
1619764500000|2021-04-30 06:35:00|9066.1|9061.1|9065.7|9060.7|9066.7|9061.7|9065.6|9060.6|55
1619764800000|2021-04-30 06:40:00|9065.6|9060.6|9066.4|9061.4|9066.7|9061.7|9065.5|9060.5|6
1619765100000|2021-04-30 06:45:00|9066.2|9061.2|9066.7|9061.7|9066.7|9061.7|9065.9|9060.9|26
1619765400000|2021-04-30 06:50:00|9066.9|9061.9|9066.1|9061.1|9066.9|9061.9|9065.4|9060.4|7
1619765700000|2021-04-30 06:55:00|9066|9061|9068.5|9063.5|9068.7|9063.7|9065.4|9060.4|13
1619766000000|2021-04-30 07:00:00|9068.4|9063.4|9070|9065|9070.2|9065.2|9067.4|9062.4|55
1619766300000|2021-04-30 07:05:00|9070.1|9065.1|9070.9|9065.9|9071.7|9066.7|9069.9|9064.9|74
1619766600000|2021-04-30 07:10:00|9071|9066|9070.2|9065.2|9071.4|9066.4|9068.6|9063.6|28
1619766900000|2021-04-30 07:15:00|9070.4|9065.4|9069.6|9064.6|9070.7|9065.7|9068.7|9063.7|29
1619767200000|2021-04-30 07:20:00|9069.7|9064.7|9071.2|9066.2|9071.7|9066.7|9069.6|9064.6|26
1619767500000|2021-04-30 07:25:00|9071.4|9066.4|9071.1|9066.1|9074.2|9069.2|9071|9066|21
1619767800000|2021-04-30 07:30:00|9071|9066|9071|9066|9072.7|9067.7|9070.2|9065.2|37
1619768100000|2021-04-30 07:35:00|9071.1|9066.1|9071.7|9066.7|9072.2|9067.2|9070.9|9065.9|13
1619768400000|2021-04-30 07:40:00|9071.6|9066.6|9071.7|9066.7|9072.1|9067.1|9070.1|9065.1|16
1619768700000|2021-04-30 07:45:00|9071.9|9066.9|9074.2|9069.2|9075.2|9070.2|9071.7|9066.7|158
1619769000000|2021-04-30 07:50:00|9074.1|9069.1|9074.5|9069.5|9074.7|9069.7|9072.7|9067.7|54
1619769300000|2021-04-30 07:55:00|9074.6|9069.6|9074.7|9069.7|9076.2|9071.2|9073.7|9068.7|38
1619769600000|2021-04-30 08:00:00|9074.6|9069.6|9076.4|9071.4|9080.1|9075.1|9074.4|9069.4|79
1619769900000|2021-04-30 08:05:00|9076.5|9071.5|9076|9071|9077.2|9072.2|9075.4|9070.4|32
1619770200000|2021-04-30 08:10:00|9075.9|9070.9|9075.2|9070.2|9075.9|9070.9|9074.1|9069.1|16
1619770500000|2021-04-30 08:15:00|9075.5|9070.5|9073.9|9068.9|9075.7|9070.7|9073.9|9068.9|21
1619770800000|2021-04-30 08:20:00|9073.7|9068.7|9076.2|9071.2|9076.2|9071.2|9073.6|9068.6|30
1619771100000|2021-04-30 08:25:00|9076.1|9071.1|9076.1|9071.1|9076.5|9071.5|9075.2|9070.2|51
1619771400000|2021-04-30 08:30:00|9076.2|9071.2|9076.7|9071.7|9077.9|9072.9|9076.1|9071.1|24
1619771700000|2021-04-30 08:35:00|9076.6|9071.6|9078.6|9073.6|9079.2|9074.2|9076.4|9071.4|25
1619772000000|2021-04-30 08:40:00|9078.5|9073.5|9077.2|9072.2|9079.2|9074.2|9076.7|9071.7|116
1619772300000|2021-04-30 08:45:00|9077.1|9072.1|9078.4|9073.4|9078.9|9073.9|9076.4|9071.4|20
1619772600000|2021-04-30 08:50:00|9078.2|9073.2|9076.1|9071.1|9078.4|9073.4|9075.7|9070.7|97
1619772900000|2021-04-30 08:55:00|9076|9071|9078.7|9073.7|9079.1|9074.1|9076|9071|29
1619773200000|2021-04-30 09:00:00|9078.5|9073.5|9078.2|9073.2|9079.6|9074.6|9077.7|9072.7|20
1619773500000|2021-04-30 09:05:00|9078.4|9073.4|9077.7|9072.7|9078.7|9073.7|9077.1|9072.1|27
1619773800000|2021-04-30 09:10:00|9077.9|9072.9|9078.2|9073.2|9078.7|9073.7|9077.4|9072.4|18
1619774100000|2021-04-30 09:15:00|9078.1|9073.1|9078.7|9073.7|9079.2|9074.2|9077.9|9072.9|16
1619774400000|2021-04-30 09:20:00|9078.9|9073.9|9079.2|9074.2|9079.7|9074.7|9078.6|9073.6|16
1619774700000|2021-04-30 09:25:00|9079.1|9074.1|9079.2|9074.2|9079.7|9074.7|9077.9|9072.9|17
1619775000000|2021-04-30 09:30:00|9079.6|9074.6|9080.7|9075.7|9080.7|9075.7|9078.7|9073.7|28
1619775300000|2021-04-30 09:35:00|9080.9|9075.9|9080.1|9075.1|9080.9|9075.9|9079.4|9074.4|18
1619775600000|2021-04-30 09:40:00|9080.2|9075.2|9079.4|9074.4|9080.2|9075.2|9078.7|9073.7|23
1619775900000|2021-04-30 09:45:00|9079.2|9074.2|9078.7|9073.7|9079.9|9074.9|9077.7|9072.7|22
1619776200000|2021-04-30 09:50:00|9078.6|9073.6|9078.7|9073.7|9078.7|9073.7|9077.5|9072.5|20
1619776500000|2021-04-30 09:55:00|9078.9|9073.9|9079.6|9074.6|9080.9|9075.9|9078.9|9073.9|18
1619776800000|2021-04-30 10:00:00|9079.5|9074.5|9081.2|9076.2|9081.2|9076.2|9079.4|9074.4|21
1619777100000|2021-04-30 10:05:00|9081|9076|9080.6|9075.6|9081.2|9076.2|9079.7|9074.7|52
1619777400000|2021-04-30 10:10:00|9080.7|9075.7|9078.2|9073.2|9080.7|9075.7|9077.7|9072.7|10
1619777700000|2021-04-30 10:15:00|9078.4|9073.4|9076.2|9071.2|9078.4|9073.4|9075.7|9070.7|21
1619778000000|2021-04-30 10:20:00|9076.1|9071.1|9079.7|9074.7|9079.7|9074.7|9076.1|9071.1|32
1619778300000|2021-04-30 10:25:00|9079.6|9074.6|9079.4|9074.4|9080.2|9075.2|9078.7|9073.7|9
1619778600000|2021-04-30 10:30:00|9079.2|9074.2|9078.7|9073.7|9079.7|9074.7|9077.5|9072.5|17
1619778900000|2021-04-30 10:35:00|9078.6|9073.6|9080.7|9075.7|9080.9|9075.9|9078.2|9073.2|32
1619779200000|2021-04-30 10:40:00|9080.9|9075.9|9083.7|9078.7|9083.7|9078.7|9080.2|9075.2|94
1619779500000|2021-04-30 10:45:00|9083.5|9078.5|9084.2|9079.2|9086.2|9081.2|9083.2|9078.2|58
1619779800000|2021-04-30 10:50:00|9084.4|9079.4|9085.2|9080.2|9085.7|9080.7|9084.2|9079.2|41
1619780100000|2021-04-30 10:55:00|9085.1|9080.1|9087.2|9082.2|9088|9083|9084.7|9079.7|65
1619780400000|2021-04-30 11:00:00|9087.1|9082.1|9084.4|9079.4|9087.2|9082.2|9083.7|9078.7|42
1619780700000|2021-04-30 11:05:00|9084.2|9079.2|9083.7|9078.7|9084.7|9079.7|9083.2|9078.2|29
1619781000000|2021-04-30 11:10:00|9083.6|9078.6|9082.7|9077.7|9084.7|9079.7|9082.7|9077.7|37
1619781300000|2021-04-30 11:15:00|9082.6|9077.6|9082.4|9077.4|9083.1|9078.1|9081.7|9076.7|41
1619781600000|2021-04-30 11:20:00|9082.2|9077.2|9081.2|9076.2|9082.4|9077.4|9080.7|9075.7|18
1619781900000|2021-04-30 11:25:00|9081.1|9076.1|9080.7|9075.7|9081.6|9076.6|9080.4|9075.4|19
1619782200000|2021-04-30 11:30:00|9080.6|9075.6|9082|9077|9082.1|9077.1|9080.2|9075.2|22
1619782500000|2021-04-30 11:35:00|9081.9|9076.9|9081.2|9076.2|9082.1|9077.1|9080.4|9075.4|23
1619782800000|2021-04-30 11:40:00|9081.1|9076.1|9082.7|9077.7|9083.4|9078.4|9080.6|9075.6|16
1619783100000|2021-04-30 11:45:00|9082.9|9077.9|9084.6|9079.6|9084.9|9079.9|9082.7|9077.7|15
1619783400000|2021-04-30 11:50:00|9084.7|9079.7|9087.2|9082.2|9088.7|9083.7|9084.7|9079.7|43
1619783700000|2021-04-30 11:55:00|9087.5|9082.5|9087.1|9082.1|9089.2|9084.2|9086|9081|40
1619784000000|2021-04-30 12:00:00|9087.2|9082.2|9086.7|9081.7|9087.6|9082.6|9086.2|9081.2|42
1619784300000|2021-04-30 12:05:00|9087|9082|9086.7|9081.7|9089.7|9084.7|9086.7|9081.7|61
1619784600000|2021-04-30 12:10:00|9087|9082|9087.1|9082.1|9087.1|9082.1|9084.7|9079.7|57
1619784900000|2021-04-30 12:15:00|9086.9|9081.9|9085.2|9080.2|9087.7|9082.7|9085.2|9080.2|28
1619785200000|2021-04-30 12:20:00|9085.5|9080.5|9085.7|9080.7|9086.6|9081.6|9083.4|9078.4|107
1619785500000|2021-04-30 12:25:00|9085.6|9080.6|9084.8|9079.8|9086.7|9081.7|9084.1|9079.1|161
1619785800000|2021-04-30 12:30:00|9084.6|9079.6|9089.6|9084.6|9091.1|9086.1|9084.2|9079.2|215
1619786100000|2021-04-30 12:35:00|9089.5|9084.5|9086.1|9081.1|9089.8|9084.8|9085.3|9080.3|219
1619786400000|2021-04-30 12:40:00|9086.2|9081.2|9086.1|9081.1|9088.3|9083.3|9086|9081|55
1619786700000|2021-04-30 12:45:00|9086.3|9081.3|9088.8|9083.8|9089.3|9084.3|9086.2|9081.2|69
1619787000000|2021-04-30 12:50:00|9089.1|9084.1|9088.6|9083.6|9089.2|9084.2|9087|9082|28
1619787300000|2021-04-30 12:55:00|9088.5|9083.5|9088.2|9083.2|9091.8|9086.8|9087.9|9082.9|49
1619787600000|2021-04-30 13:00:00|9088.1|9083.1|9084.3|9079.3|9088.6|9083.6|9084.1|9079.1|107
1619787900000|2021-04-30 13:05:00|9084.2|9079.2|9084.4|9079.4|9085.3|9080.3|9083.1|9078.1|97
1619788200000|2021-04-30 13:10:00|9084.5|9079.5|9084.2|9079.2|9086.3|9081.3|9084|9079|28
1619788500000|2021-04-30 13:15:00|9084.1|9079.1|9086|9081|9086.8|9081.8|9084.1|9079.1|284
1619788800000|2021-04-30 13:20:00|9085.8|9080.8|9087.1|9082.1|9087.5|9082.5|9084.7|9079.7|63
1619789100000|2021-04-30 13:25:00|9087.2|9082.2|9086.1|9081.1|9087.3|9082.3|9085.4|9080.4|42
1619789400000|2021-04-30 13:30:00|9086.2|9081.2|9089.3|9084.3|9091.1|9086.1|9086.1|9081.1|122
1619789700000|2021-04-30 13:35:00|9089.2|9084.2|9086.9|9081.9|9089.3|9084.3|9086.5|9081.5|62
1619790000000|2021-04-30 13:40:00|9087|9082|9088.2|9083.2|9089.4|9084.4|9085.5|9080.5|82
1619790300000|2021-04-30 13:45:00|9088.4|9083.4|9091.9|9086.9|9092.6|9087.6|9087.1|9082.1|135
1619790600000|2021-04-30 13:50:00|9092|9087|9095.5|9090.5|9097.2|9092.2|9091.1|9086.1|204
1619790900000|2021-04-30 13:55:00|9095.6|9090.6|9092.9|9087.9|9096.4|9091.4|9092.6|9087.6|80
1619791200000|2021-04-30 14:00:00|9092.7|9087.7|9097|9092|9097.1|9092.1|9091.2|9086.2|135
1619791500000|2021-04-30 14:05:00|9097.1|9092.1|9101.2|9096.2|9103.1|9098.1|9097.1|9092.1|316
1619791800000|2021-04-30 14:10:00|9101.1|9096.1|9104.6|9099.6|9104.6|9099.6|9101|9096|119
1619792100000|2021-04-30 14:15:00|9104.2|9099.2|9102.2|9097.2|9104.6|9099.6|9101.7|9096.7|222
1619792400000|2021-04-30 14:20:00|9102.4|9097.4|9099.7|9094.7|9103.6|9098.6|9099.7|9094.7|165
1619792700000|2021-04-30 14:25:00|9099.6|9094.6|9095.6|9090.6|9099.6|9094.6|9093.6|9088.6|73
1619793000000|2021-04-30 14:30:00|9095.5|9090.5|9096.5|9091.5|9098.6|9093.6|9093.9|9088.9|80
1619793300000|2021-04-30 14:35:00|9096.6|9091.6|9096|9091|9098.6|9093.6|9095.2|9090.2|43
1619793600000|2021-04-30 14:40:00|9095.9|9090.9|9093.7|9088.7|9099.4|9094.4|9093.7|9088.7|62
1619793900000|2021-04-30 14:45:00|9093.9|9088.9|9095.5|9090.5|9096.1|9091.1|9092.1|9087.1|123
1619794200000|2021-04-30 14:50:00|9095.6|9090.6|9111.6|9106.6|9114.1|9109.1|9095.6|9090.6|710
1619794500000|2021-04-30 14:55:00|9111.5|9106.5|9118.1|9113.1|9120.1|9115.1|9111.1|9106.1|1056
1619794800000|2021-04-30 15:00:00|9118|9113|9121.5|9116.5|9124.6|9119.6|9116.1|9111.1|1273
1619795100000|2021-04-30 15:05:00|9121.6|9116.6|9122.8|9117.8|9124|9119|9119.6|9114.6|384
1619795400000|2021-04-30 15:10:00|9123.1|9118.1|9122|9117|9125.2|9120.2|9120.6|9115.6|308
1619795700000|2021-04-30 15:15:00|9122.1|9117.1|9126.1|9121.1|9127.1|9122.1|9122|9117|657
1619796000000|2021-04-30 15:20:00|9126.5|9121.5|9126.7|9121.7|9129|9124|9126.2|9121.2|361
1619796300000|2021-04-30 15:25:00|9126.6|9121.6|9126.6|9121.6|9128.6|9123.6|9125.1|9120.1|337
1619796600000|2021-04-30 15:30:00|9126.7|9121.7|9124.7|9119.7|9127.6|9122.6|9124.4|9119.4|132
1619796900000|2021-04-30 15:35:00|9124.6|9119.6|9126.9|9121.9|9128.6|9123.6|9124.3|9119.3|160
1619797200000|2021-04-30 15:40:00|9127|9122|9122.9|9117.9|9127.7|9122.7|9122.6|9117.6|77
1619797500000|2021-04-30 15:45:00|9122.7|9117.7|9121|9116|9123.5|9118.5|9120.5|9115.5|220
1619797800000|2021-04-30 15:50:00|9120.9|9115.9|9122|9117|9123.5|9118.5|9120.8|9115.8|59
1619798100000|2021-04-30 15:55:00|9121.9|9116.9|9123.1|9118.1|9123.5|9118.5|9120.7|9115.7|37
1619798400000|2021-04-30 16:00:00|9123.2|9118.2|9126|9121|9126|9121|9122.5|9117.5|56
1619798700000|2021-04-30 16:05:00|9125.9|9120.9|9120.9|9115.9|9125.9|9120.9|9120.5|9115.5|92
1619799000000|2021-04-30 16:10:00|9120.7|9115.7|9119.6|9114.6|9121.1|9116.1|9119.2|9114.2|32
1619799300000|2021-04-30 16:15:00|9119.7|9114.7|9119.5|9114.5|9121.5|9116.5|9119.5|9114.5|100
1619799600000|2021-04-30 16:20:00|9119.6|9114.6|9120.6|9115.6|9121|9116|9119.5|9114.5|144
1619799900000|2021-04-30 16:25:00|9120.7|9115.7|9120.4|9115.4|9122|9117|9120.4|9115.4|20
1619800200000|2021-04-30 16:30:00|9120.5|9115.5|9122.9|9117.9|9123|9118|9120.1|9115.1|44
1619800500000|2021-04-30 16:35:00|9122.7|9117.7|9121.3|9116.3|9124|9119|9121|9116|99
1619800800000|2021-04-30 16:40:00|9121.2|9116.2|9122.2|9117.2|9122.5|9117.5|9121.2|9116.2|14
1619801100000|2021-04-30 16:45:00|9122.1|9117.1|9122|9117|9123|9118|9122|9117|12
1619801400000|2021-04-30 16:50:00|9122.2|9117.2|9122|9117|9123.5|9118.5|9121.5|9116.5|35
1619801700000|2021-04-30 16:55:00|9121.8|9116.8|9124.5|9119.5|9125.7|9120.7|9121.8|9116.8|54
1619802000000|2021-04-30 17:00:00|9124.3|9119.3|9124.5|9119.5|9126.2|9121.2|9123.7|9118.7|45
1619802300000|2021-04-30 17:05:00|9124.7|9119.7|9123.3|9118.3|9125|9120|9123.1|9118.1|28
1619802600000|2021-04-30 17:10:00|9123.5|9118.5|9125.5|9120.5|9125.5|9120.5|9123.3|9118.3|24
1619802900000|2021-04-30 17:15:00|9125.6|9120.6|9124.5|9119.5|9125.8|9120.8|9124|9119|32
1619803200000|2021-04-30 17:20:00|9124.3|9119.3|9124.2|9119.2|9124.8|9119.8|9123|9118|76
1619803500000|2021-04-30 17:25:00|9124.1|9119.1|9126|9121|9126.5|9121.5|9124|9119|110
1619803800000|2021-04-30 17:30:00|9125.7|9120.7|9125.5|9120.5|9127|9122|9125.1|9120.1|43
1619804100000|2021-04-30 17:35:00|9125.3|9120.3|9125|9120|9126|9121|9124.6|9119.6|10
1619804400000|2021-04-30 17:40:00|9124.8|9119.8|9127.6|9122.6|9127.6|9122.6|9124.8|9119.8|26
1619804700000|2021-04-30 17:45:00|9127.5|9122.5|9127|9122|9128.7|9123.7|9126|9121|162
1619805000000|2021-04-30 17:50:00|9127.1|9122.1|9129.5|9124.5|9130.2|9125.2|9127|9122|285
1619805300000|2021-04-30 17:55:00|9129.7|9124.7|9129.3|9124.3|9130.5|9125.5|9129.2|9124.2|72
1619805600000|2021-04-30 18:00:00|9129.2|9124.2|9130.7|9125.7|9131|9126|9129|9124|100
1619805900000|2021-04-30 18:05:00|9130.6|9125.6|9127.7|9122.7|9130.6|9125.6|9127.5|9122.5|108
1619806200000|2021-04-30 18:10:00|9127.6|9122.6|9127.5|9122.5|9128.5|9123.5|9127.5|9122.5|19
1619806500000|2021-04-30 18:15:00|9127.6|9122.6|9126.1|9121.1|9127.8|9122.8|9125.7|9120.7|64
1619806800000|2021-04-30 18:20:00|9126|9121|9128|9123|9128.5|9123.5|9126|9121|35
1619807100000|2021-04-30 18:25:00|9127.8|9122.8|9126|9121|9128|9123|9125.5|9120.5|44
1619807400000|2021-04-30 18:30:00|9125.8|9120.8|9126|9121|9127|9122|9125.6|9120.6|14
1619807700000|2021-04-30 18:35:00|9125.6|9120.6|9126|9121|9126.1|9121.1|9124.5|9119.5|86
1619808000000|2021-04-30 18:40:00|9125.8|9120.8|9124.7|9119.7|9126|9121|9124.6|9119.6|41
1619808300000|2021-04-30 18:45:00|9124.8|9119.8|9125.6|9120.6|9125.6|9120.6|9124.5|9119.5|50
1619808600000|2021-04-30 18:50:00|9125.5|9120.5|9126.2|9121.2|9126.5|9121.5|9125|9120|72
1619808900000|2021-04-30 18:55:00|9126|9121|9129|9124|9129|9124|9125.5|9120.5|557
1619809200000|2021-04-30 19:00:00|9128.8|9123.8|9129|9124|9129|9124|9127|9122|577
1619809500000|2021-04-30 19:05:00|9128.7|9123.7|9129.8|9124.8|9130.2|9125.2|9128.7|9123.7|145
1619809800000|2021-04-30 19:10:00|9129.7|9124.7|9130.3|9125.3|9130.3|9125.3|9129|9124|172
1619810100000|2021-04-30 19:15:00|9130.5|9125.5|9131.5|9126.5|9132.2|9127.2|9130.5|9125.5|187
1619810400000|2021-04-30 19:20:00|9131.3|9126.3|9132|9127|9132|9127|9130.5|9125.5|253
1619810700000|2021-04-30 19:25:00|9131.8|9126.8|9131.3|9126.3|9132|9127|9131|9126|131
1619811000000|2021-04-30 19:30:00|9131.2|9126.2|9130.3|9125.3|9131.3|9126.3|9130|9125|240
1619811300000|2021-04-30 19:35:00|9130.2|9125.2|9130.2|9125.2|9130.5|9125.5|9129.5|9124.5|180
1619811600000|2021-04-30 19:40:00|9130.3|9125.3|9131.5|9126.5|9131.5|9126.5|9130|9125|229
1619811900000|2021-04-30 19:45:00|9131.7|9126.7|9131|9126|9132.8|9127.8|9131|9126|188
1619812200000|2021-04-30 19:50:00|9131.1|9126.1|9130.8|9125.8|9131.3|9126.3|9130.5|9125.5|185
1619812500000|2021-04-30 19:55:00|9130.5|9125.5|9129|9124|9130.8|9125.8|9129|9124|265
1619812800000|2021-04-30 20:00:00|9128.8|9123.8|9128.1|9123.1|9129|9124|9127.7|9122.7|75
1619813100000|2021-04-30 20:05:00|9128|9123|9129|9124|9129|9124|9127.1|9122.1|11
1619813400000|2021-04-30 20:10:00|9129.1|9124.1|9128|9123|9129.1|9124.1|9128|9123|17
1619813700000|2021-04-30 20:15:00|9128.1|9123.1|9127.5|9122.5|9128.2|9123.2|9127|9122|31
1619814000000|2021-04-30 20:20:00|9127.2|9122.2|9126|9121|9127.7|9122.7|9126|9121|9
1619814300000|2021-04-30 20:25:00|9125.8|9120.8|9127.7|9122.7|9128.1|9123.1|9125.7|9120.7|4
1619814600000|2021-04-30 20:30:00|9127.8|9122.8|9129.1|9124.1|9129.1|9124.1|9127.5|9122.5|27
1619814900000|2021-04-30 20:35:00|9129|9124|9129|9124|9129.1|9124.1|9128|9123|16
1619815200000|2021-04-30 20:40:00|9129.2|9124.2|9129.5|9124.5|9130|9125|9129.2|9124.2|9
1619815500000|2021-04-30 20:45:00|9129.7|9124.7|9131|9126|9131|9126|9129.5|9124.5|135
1619815800000|2021-04-30 20:50:00|9130.7|9125.7|9130.3|9125.3|9130.7|9125.7|9130|9125|16
1619816100000|2021-04-30 20:55:00|9130.2|9125.2|9129.5|9124.5|9130.5|9125.5|9129.5|9124.5|25
1620000000000|2021-05-03 00:00:00|9124.3|9119.3|9128.8|9123.8|9129.8|9124.8|9124.3|9119.3|190
1620000300000|2021-05-03 00:05:00|9128.7|9123.7|9128.7|9123.7|9129.3|9124.3|9128.3|9123.3|81
1620000600000|2021-05-03 00:10:00|9128.5|9123.5|9126|9121|9128.5|9123.5|9126|9121|34
1620000900000|2021-05-03 00:15:00|9125.9|9120.9|9123.9|9118.9|9126.4|9121.4|9123.9|9118.9|50
1620001200000|2021-05-03 00:20:00|9123.8|9118.8|9122.9|9117.9|9124.4|9119.4|9122.9|9117.9|12
1620001500000|2021-05-03 00:25:00|9122.4|9117.4|9122.7|9117.7|9123.4|9118.4|9121.9|9116.9|15
1620001800000|2021-05-03 00:30:00|9122.5|9117.5|9122.9|9117.9|9123.9|9118.9|9121.9|9116.9|25
1620002100000|2021-05-03 00:35:00|9122.8|9117.8|9123.9|9118.9|9124.4|9119.4|9122.8|9117.8|14
1620002400000|2021-05-03 00:40:00|9123.7|9118.7|9122.8|9117.8|9123.9|9118.9|9122.7|9117.7|4
1620002700000|2021-05-03 00:45:00|9122.7|9117.7|9123|9118|9123.6|9118.6|9122.4|9117.4|17
1620003000000|2021-05-03 00:50:00|9122.9|9117.9|9121.4|9116.4|9123.3|9118.3|9121.4|9116.4|36
1620003300000|2021-05-03 00:55:00|9121|9116|9120.5|9115.5|9121.4|9116.4|9120.4|9115.4|47
1620003600000|2021-05-03 01:00:00|9120.4|9115.4|9120|9115|9120.4|9115.4|9119.2|9114.2|53
1620003900000|2021-05-03 01:05:00|9120.2|9115.2|9123.4|9118.4|9123.4|9118.4|9120|9115|38
1620004200000|2021-05-03 01:10:00|9123.6|9118.6|9122.3|9117.3|9123.6|9118.6|9122|9117|15
1620004500000|2021-05-03 01:15:00|9122.4|9117.4|9121.3|9116.3|9122.6|9117.6|9121|9116|6
1620004800000|2021-05-03 01:20:00|9121.2|9116.2|9122.1|9117.1|9122.3|9117.3|9121|9116|8
1620005100000|2021-05-03 01:25:00|9122.5|9117.5|9121.8|9116.8|9123.4|9118.4|9121.8|9116.8|5
1620005400000|2021-05-03 01:30:00|9121.7|9116.7|9121.8|9116.8|9122.4|9117.4|9121.5|9116.5|9
1620005700000|2021-05-03 01:35:00|9121.4|9116.4|9122.5|9117.5|9122.6|9117.6|9121.3|9116.3|12
1620006000000|2021-05-03 01:40:00|9122.4|9117.4|9122.5|9117.5|9123.9|9118.9|9122.3|9117.3|45
1620006300000|2021-05-03 01:45:00|9122.4|9117.4|9124.8|9119.8|9125.2|9120.2|9122.4|9117.4|36
1620006600000|2021-05-03 01:50:00|9125.1|9120.1|9124|9119|9125.3|9120.3|9123.5|9118.5|9
1620006900000|2021-05-03 01:55:00|9123.9|9118.9|9126|9121|9126.4|9121.4|9123.9|9118.9|34
1620007200000|2021-05-03 02:00:00|9125.8|9120.8|9127.3|9122.3|9127.5|9122.5|9125.8|9120.8|8
1620007500000|2021-05-03 02:05:00|9127.2|9122.2|9128|9123|9128|9123|9127|9122|8
1620007800000|2021-05-03 02:10:00|9128.3|9123.3|9129.5|9124.5|9130|9125|9128.3|9123.3|22
1620008100000|2021-05-03 02:15:00|9129.4|9124.4|9128.8|9123.8|9130.1|9125.1|9128.7|9123.7|37
1620008400000|2021-05-03 02:20:00|9128.9|9123.9|9128.5|9123.5|9128.9|9123.9|9128.2|9123.2|10
1620008700000|2021-05-03 02:25:00|9128.6|9123.6|9129.5|9124.5|9130.3|9125.3|9128.5|9123.5|70
1620009000000|2021-05-03 02:30:00|9129.3|9124.3|9130|9125|9130.3|9125.3|9129|9124|15
1620009300000|2021-05-03 02:35:00|9130.2|9125.2|9130.3|9125.3|9130.3|9125.3|9129.9|9124.9|2
1620009600000|2021-05-03 02:40:00|9130.4|9125.4|9130.4|9125.4|9130.6|9125.6|9130.2|9125.2|5
1620009900000|2021-05-03 02:45:00|9130.2|9125.2|9130.2|9125.2|9130.4|9125.4|9130|9125|12
1620010200000|2021-05-03 02:50:00|9130|9125|9131.3|9126.3|9131.3|9126.3|9130|9125|43
1620010500000|2021-05-03 02:55:00|9131.4|9126.4|9132.4|9127.4|9133|9128|9131|9126|39
1620010800000|2021-05-03 03:00:00|9132.2|9127.2|9130.9|9125.9|9132.4|9127.4|9130.9|9125.9|11
1620011100000|2021-05-03 03:05:00|9131|9126|9130.9|9125.9|9132.3|9127.3|9130.9|9125.9|10
1620011400000|2021-05-03 03:10:00|9131|9126|9130.4|9125.4|9131.5|9126.5|9130.4|9125.4|4
1620011700000|2021-05-03 03:15:00|9130.5|9125.5|9130.4|9125.4|9130.9|9125.9|9130.4|9125.4|4
1620012000000|2021-05-03 03:20:00|9130.5|9125.5|9131.2|9126.2|9131.4|9126.4|9130.4|9125.4|13
1620012300000|2021-05-03 03:25:00|9131|9126|9131.3|9126.3|9132|9127|9130.9|9125.9|8
1620012600000|2021-05-03 03:30:00|9131.4|9126.4|9130.8|9125.8|9131.4|9126.4|9130.4|9125.4|9
1620012900000|2021-05-03 03:35:00|9130.9|9125.9|9130.9|9125.9|9131|9126|9130.4|9125.4|3
1620013200000|2021-05-03 03:40:00|9131.2|9126.2|9130.4|9125.4|9131.3|9126.3|9130.3|9125.3|3
1620013500000|2021-05-03 03:45:00|9130|9125|9130|9125|9130.4|9125.4|9129.9|9124.9|10
1620013800000|2021-05-03 03:50:00|9129.9|9124.9|9129.9|9124.9|9130|9125|9129.4|9124.4|14
1620014100000|2021-05-03 03:55:00|9130|9125|9130.4|9125.4|9130.5|9125.5|9129.9|9124.9|7
1620014400000|2021-05-03 04:00:00|9130.5|9125.5|9131.9|9126.9|9131.9|9126.9|9130.4|9125.4|22
1620014700000|2021-05-03 04:05:00|9131.8|9126.8|9132|9127|9132.4|9127.4|9131.4|9126.4|5
1620015000000|2021-05-03 04:10:00|9131.9|9126.9|9131.7|9126.7|9132.4|9127.4|9131.4|9126.4|25
1620015300000|2021-05-03 04:15:00|9131.8|9126.8|9131.9|9126.9|9132.8|9127.8|9131.4|9126.4|31
1620015600000|2021-05-03 04:20:00|9132|9127|9132.7|9127.7|9132.8|9127.8|9131.9|9126.9|7
1620015900000|2021-05-03 04:25:00|9132.5|9127.5|9133.8|9128.8|9133.8|9128.8|9132.4|9127.4|9
1620016200000|2021-05-03 04:30:00|9133.9|9128.9|9134.3|9129.3|9134.3|9129.3|9133.9|9128.9|22
1620016500000|2021-05-03 04:35:00|9134.4|9129.4|9133.5|9128.5|9134.7|9129.7|9133.4|9128.4|9
1620016800000|2021-05-03 04:40:00|9133.4|9128.4|9133.2|9128.2|9133.8|9128.8|9132.9|9127.9|29
1620017100000|2021-05-03 04:45:00|9133|9128|9132.9|9127.9|9133|9128|9132.4|9127.4|4
1620017400000|2021-05-03 04:50:00|9132.8|9127.8|9132.4|9127.4|9132.9|9127.9|9132.4|9127.4|3
1620017700000|2021-05-03 04:55:00|9132|9127|9132.1|9127.1|9132.3|9127.3|9131.7|9126.7|15
1620018000000|2021-05-03 05:00:00|9132.4|9127.4|9134.2|9129.2|9134.2|9129.2|9132|9127|23
1620018300000|2021-05-03 05:05:00|9134|9129|9132.9|9127.9|9134.3|9129.3|9132.9|9127.9|17
1620018600000|2021-05-03 05:10:00|9133|9128|9132.8|9127.8|9133.2|9128.2|9132.8|9127.8|14
1620018900000|2021-05-03 05:15:00|9132.6|9127.6|9134.9|9129.9|9135.2|9130.2|9132.4|9127.4|45
1620019200000|2021-05-03 05:20:00|9134.8|9129.8|9135.5|9130.5|9135.8|9130.8|9134.4|9129.4|3
1620019500000|2021-05-03 05:25:00|9135.4|9130.4|9135.9|9130.9|9135.9|9130.9|9135.4|9130.4|44
1620019800000|2021-05-03 05:30:00|9135.8|9130.8|9136.2|9131.2|9136.9|9131.9|9135.4|9130.4|91
1620020100000|2021-05-03 05:35:00|9136.3|9131.3|9134.5|9129.5|9136.4|9131.4|9134.5|9129.5|61
1620020400000|2021-05-03 05:40:00|9134.7|9129.7|9133.9|9128.9|9134.7|9129.7|9133.9|9128.9|3
1620020700000|2021-05-03 05:45:00|9134|9129|9134|9129|9134.8|9129.8|9133.8|9128.8|17
1620021000000|2021-05-03 05:50:00|9133.9|9128.9|9134.9|9129.9|9135|9130|9133.9|9128.9|6
1620021300000|2021-05-03 05:55:00|9135|9130|9133.7|9128.7|9135.4|9130.4|9133.7|9128.7|36
1620021600000|2021-05-03 06:00:00|9133.8|9128.8|9137.4|9132.4|9137.8|9132.8|9133.8|9128.8|92
1620021900000|2021-05-03 06:05:00|9137.8|9132.8|9138|9133|9139.7|9134.7|9135.9|9130.9|51
1620022200000|2021-05-03 06:10:00|9138.2|9133.2|9136.3|9131.3|9138.2|9133.2|9135.4|9130.4|17
1620022500000|2021-05-03 06:15:00|9136.2|9131.2|9135.4|9130.4|9137.8|9132.8|9134.9|9129.9|20
1620022800000|2021-05-03 06:20:00|9135.5|9130.5|9135.4|9130.4|9136.3|9131.3|9135.2|9130.2|12
1620023100000|2021-05-03 06:25:00|9135.5|9130.5|9133|9128|9136.2|9131.2|9133|9128|26
1620023400000|2021-05-03 06:30:00|9132.9|9127.9|9134.4|9129.4|9134.6|9129.6|9132.9|9127.9|23
1620023700000|2021-05-03 06:35:00|9134.5|9129.5|9136.5|9131.5|9136.8|9131.8|9134.4|9129.4|21
1620024000000|2021-05-03 06:40:00|9136.6|9131.6|9131.4|9126.4|9136.8|9131.8|9131.4|9126.4|39
1620024300000|2021-05-03 06:45:00|9131.5|9126.5|9132.4|9127.4|9132.8|9127.8|9131.4|9126.4|57
1620024600000|2021-05-03 06:50:00|9132.5|9127.5|9133.4|9128.4|9134.3|9129.3|9132.3|9127.3|82
1620024900000|2021-05-03 06:55:00|9133.3|9128.3|9124.2|9119.2|9133.3|9128.3|9122.8|9117.8|264
1620025200000|2021-05-03 07:00:00|9124.3|9119.3|9123.9|9118.9|9125.3|9120.3|9121.4|9116.4|206
1620025500000|2021-05-03 07:05:00|9124.1|9119.1|9121.9|9116.9|9124.4|9119.4|9121.9|9116.9|161
1620025800000|2021-05-03 07:10:00|9121.8|9116.8|9121.4|9116.4|9123.2|9118.2|9121.4|9116.4|22
1620026100000|2021-05-03 07:15:00|9121.5|9116.5|9121.8|9116.8|9122.3|9117.3|9119.9|9114.9|78
1620026400000|2021-05-03 07:20:00|9121.6|9116.6|9122.4|9117.4|9122.9|9117.9|9121|9116|48
1620026700000|2021-05-03 07:25:00|9122.1|9117.1|9124.9|9119.9|9125.4|9120.4|9122.1|9117.1|71
1620027000000|2021-05-03 07:30:00|9125|9120|9124.6|9119.6|9125.9|9120.9|9123.3|9118.3|37
1620027300000|2021-05-03 07:35:00|9124.8|9119.8|9124.9|9119.9|9125.3|9120.3|9123.1|9118.1|15
1620027600000|2021-05-03 07:40:00|9125.1|9120.1|9121.8|9116.8|9125.4|9120.4|9121.4|9116.4|31
1620027900000|2021-05-03 07:45:00|9121.9|9116.9|9121.6|9116.6|9122.4|9117.4|9120.9|9115.9|45
1620028200000|2021-05-03 07:50:00|9121.5|9116.5|9122.1|9117.1|9123.4|9118.4|9121|9116|35
1620028500000|2021-05-03 07:55:00|9122|9117|9124.4|9119.4|9124.5|9119.5|9120.8|9115.8|73
1620028800000|2021-05-03 08:00:00|9124.5|9119.5|9125|9120|9126.4|9121.4|9123.9|9118.9|53
1620029100000|2021-05-03 08:05:00|9124.9|9119.9|9125.4|9120.4|9126.4|9121.4|9124.6|9119.6|42
1620029400000|2021-05-03 08:10:00|9125.5|9120.5|9125.9|9120.9|9127.3|9122.3|9125.4|9120.4|31
1620029700000|2021-05-03 08:15:00|9126|9121|9125.9|9120.9|9126|9121|9123.5|9118.5|79
1620030000000|2021-05-03 08:20:00|9125.8|9120.8|9126.1|9121.1|9126.9|9121.9|9125.8|9120.8|32
1620030300000|2021-05-03 08:25:00|9126.3|9121.3|9125|9120|9126.3|9121.3|9124.8|9119.8|8
1620030600000|2021-05-03 08:30:00|9124.9|9119.9|9120.8|9115.8|9125.5|9120.5|9120.4|9115.4|25
1620030900000|2021-05-03 08:35:00|9120.4|9115.4|9120.5|9115.5|9121|9116|9119.8|9114.8|41
1620031200000|2021-05-03 08:40:00|9120.6|9115.6|9119|9114|9121.8|9116.8|9118.9|9113.9|57
1620031500000|2021-05-03 08:45:00|9119.1|9114.1|9119.5|9114.5|9120.4|9115.4|9118.9|9113.9|36
1620031800000|2021-05-03 08:50:00|9119.6|9114.6|9115.9|9110.9|9120|9115|9115.8|9110.8|193
1620032100000|2021-05-03 08:55:00|9115.8|9110.8|9116.5|9111.5|9117|9112|9115.4|9110.4|46
1620032400000|2021-05-03 09:00:00|9116.6|9111.6|9115.5|9110.5|9117.4|9112.4|9115|9110|32
1620032700000|2021-05-03 09:05:00|9115.6|9110.6|9113.8|9108.8|9115.9|9110.9|9112.9|9107.9|39
1620033000000|2021-05-03 09:10:00|9113.6|9108.6|9114.6|9109.6|9115.5|9110.5|9113.4|9108.4|37
1620033300000|2021-05-03 09:15:00|9114.5|9109.5|9113.1|9108.1|9114.9|9109.9|9112.8|9107.8|33
1620033600000|2021-05-03 09:20:00|9113|9108|9116.1|9111.1|9116.3|9111.3|9112.9|9107.9|32
1620033900000|2021-05-03 09:25:00|9116.3|9111.3|9115.9|9110.9|9116.4|9111.4|9114.5|9109.5|13
1620034200000|2021-05-03 09:30:00|9116|9111|9116.9|9111.9|9117.3|9112.3|9115.4|9110.4|69
1620034500000|2021-05-03 09:35:00|9116.8|9111.8|9116.9|9111.9|9117.5|9112.5|9115.4|9110.4|37
1620034800000|2021-05-03 09:40:00|9117.1|9112.1|9118|9113|9119.1|9114.1|9116.9|9111.9|126
1620035100000|2021-05-03 09:45:00|9117.9|9112.9|9117.4|9112.4|9118.4|9113.4|9116.9|9111.9|50
1620035400000|2021-05-03 09:50:00|9117.3|9112.3|9117.3|9112.3|9117.8|9112.8|9116.4|9111.4|9
1620035700000|2021-05-03 09:55:00|9117.2|9112.2|9114.9|9109.9|9117.4|9112.4|9114.4|9109.4|40
1620036000000|2021-05-03 10:00:00|9115|9110|9116.1|9111.1|9116.1|9111.1|9114.8|9109.8|18
1620036300000|2021-05-03 10:05:00|9116|9111|9115.9|9110.9|9116.9|9111.9|9115.4|9110.4|17
1620036600000|2021-05-03 10:10:00|9115.8|9110.8|9115.5|9110.5|9116|9111|9114.9|9109.9|33
1620036900000|2021-05-03 10:15:00|9115.4|9110.4|9113.9|9108.9|9115.9|9110.9|9113.4|9108.4|45
1620037200000|2021-05-03 10:20:00|9114|9109|9113.1|9108.1|9114.5|9109.5|9112.9|9107.9|15
1620037500000|2021-05-03 10:25:00|9113.3|9108.3|9112.4|9107.4|9113.9|9108.9|9111.8|9106.8|52
1620037800000|2021-05-03 10:30:00|9112.5|9107.5|9112.4|9107.4|9113|9108|9111.4|9106.4|34
1620038100000|2021-05-03 10:35:00|9111.9|9106.9|9111.4|9106.4|9112.3|9107.3|9110.9|9105.9|60
1620038400000|2021-05-03 10:40:00|9111.5|9106.5|9111.4|9106.4|9112|9107|9111.4|9106.4|20
1620038700000|2021-05-03 10:45:00|9111.6|9106.6|9110.1|9105.1|9111.8|9106.8|9109.5|9104.5|50
1620039000000|2021-05-03 10:50:00|9110|9105|9109.9|9104.9|9110.4|9105.4|9109.1|9104.1|33
1620039300000|2021-05-03 10:55:00|9109.8|9104.8|9108.9|9103.9|9110.4|9105.4|9108.4|9103.4|25
1620039600000|2021-05-03 11:00:00|9109.1|9104.1|9109.4|9104.4|9110.5|9105.5|9108.9|9103.9|51
1620039900000|2021-05-03 11:05:00|9109.2|9104.2|9109.9|9104.9|9110.9|9105.9|9108.4|9103.4|42
1620040200000|2021-05-03 11:10:00|9109.6|9104.6|9110.4|9105.4|9111|9106|9109.6|9104.6|48
1620040500000|2021-05-03 11:15:00|9110|9105|9110.4|9105.4|9110.9|9105.9|9109.4|9104.4|77
1620040800000|2021-05-03 11:20:00|9110.3|9105.3|9110.9|9105.9|9111.4|9106.4|9109.9|9104.9|23
1620041100000|2021-05-03 11:25:00|9110.6|9105.6|9112.4|9107.4|9112.4|9107.4|9110.4|9105.4|22
1620041400000|2021-05-03 11:30:00|9112.3|9107.3|9111.5|9106.5|9112.9|9107.9|9111.5|9106.5|18
1620041700000|2021-05-03 11:35:00|9111.4|9106.4|9111.9|9106.9|9111.9|9106.9|9110.9|9105.9|72
1620042000000|2021-05-03 11:40:00|9111.8|9106.8|9112.3|9107.3|9113.4|9108.4|9111.4|9106.4|26
1620042300000|2021-05-03 11:45:00|9112.4|9107.4|9112.5|9107.5|9113.4|9108.4|9112|9107|52
1620042600000|2021-05-03 11:50:00|9112.4|9107.4|9113.6|9108.6|9114.4|9109.4|9112.4|9107.4|41
1620042900000|2021-05-03 11:55:00|9113.8|9108.8|9115.1|9110.1|9115.6|9110.6|9112.3|9107.3|60
1620043200000|2021-05-03 12:00:00|9115.3|9110.3|9114.7|9109.7|9117.2|9112.2|9114|9109|122
1620043500000|2021-05-03 12:05:00|9114.5|9109.5|9114|9109|9115.4|9110.4|9113.5|9108.5|55
1620043800000|2021-05-03 12:10:00|9113.9|9108.9|9116.9|9111.9|9117.4|9112.4|9113.9|9108.9|32
1620044100000|2021-05-03 12:15:00|9116.8|9111.8|9114.8|9109.8|9117.4|9112.4|9114.7|9109.7|46
1620044400000|2021-05-03 12:20:00|9114.7|9109.7|9109.8|9104.8|9114.8|9109.8|9109.6|9104.6|114
1620044700000|2021-05-03 12:25:00|9109.9|9104.9|9109.3|9104.3|9110.9|9105.9|9108.5|9103.5|152
1620045000000|2021-05-03 12:30:00|9109.4|9104.4|9110.3|9105.3|9110.5|9105.5|9107|9102|198
1620045300000|2021-05-03 12:35:00|9110.4|9105.4|9112|9107|9112.4|9107.4|9109.9|9104.9|46
1620045600000|2021-05-03 12:40:00|9112.1|9107.1|9112.5|9107.5|9113.4|9108.4|9111.4|9106.4|51
1620045900000|2021-05-03 12:45:00|9112.4|9107.4|9113.3|9108.3|9114.8|9109.8|9112.1|9107.1|86
1620046200000|2021-05-03 12:50:00|9113.1|9108.1|9113.3|9108.3|9113.3|9108.3|9111.4|9106.4|90
1620046500000|2021-05-03 12:55:00|9113|9108|9114.9|9109.9|9115.3|9110.3|9112.8|9107.8|72
1620046800000|2021-05-03 13:00:00|9115|9110|9110.6|9105.6|9115|9110|9110|9105|328
1620047100000|2021-05-03 13:05:00|9110.5|9105.5|9109.4|9104.4|9111.1|9106.1|9108.9|9103.9|303
1620047400000|2021-05-03 13:10:00|9109.5|9104.5|9109.4|9104.4|9110.8|9105.8|9108.9|9103.9|53
1620047700000|2021-05-03 13:15:00|9109.6|9104.6|9107.9|9102.9|9109.9|9104.9|9106.7|9101.7|57
1620048000000|2021-05-03 13:20:00|9107.8|9102.8|9108.3|9103.3|9108.4|9103.4|9107.4|9102.4|67
1620048300000|2021-05-03 13:25:00|9108.4|9103.4|9105.4|9100.4|9108.8|9103.8|9105.4|9100.4|35
1620048600000|2021-05-03 13:30:00|9105.5|9100.5|9110.8|9105.8|9110.8|9105.8|9105.1|9100.1|460
1620048900000|2021-05-03 13:35:00|9110.5|9105.5|9106.4|9101.4|9110.5|9105.5|9106.4|9101.4|172
1620049200000|2021-05-03 13:40:00|9106.5|9101.5|9106.4|9101.4|9107.9|9102.9|9105.4|9100.4|68
1620049500000|2021-05-03 13:45:00|9106.5|9101.5|9105|9100|9107|9102|9104.7|9099.7|159
1620049800000|2021-05-03 13:50:00|9104.8|9099.8|9101.9|9096.9|9105.4|9100.4|9101.5|9096.5|182
1620050100000|2021-05-03 13:55:00|9101.8|9096.8|9101|9096|9104.3|9099.3|9100.4|9095.4|116
1620050400000|2021-05-03 14:00:00|9100.9|9095.9|9094.4|9089.4|9100.9|9095.9|9094|9089|473
1620050700000|2021-05-03 14:05:00|9094.6|9089.6|9095.4|9090.4|9095.9|9090.9|9092.9|9087.9|278
1620051000000|2021-05-03 14:10:00|9095.3|9090.3|9091.1|9086.1|9095.4|9090.4|9091.1|9086.1|288
1620051300000|2021-05-03 14:15:00|9091.3|9086.3|9091.4|9086.4|9092.3|9087.3|9089|9084|242
1620051600000|2021-05-03 14:20:00|9091.3|9086.3|9092.3|9087.3|9093.5|9088.5|9089.4|9084.4|131
1620051900000|2021-05-03 14:25:00|9092.4|9087.4|9091.2|9086.2|9093.3|9088.3|9090.4|9085.4|110
1620052200000|2021-05-03 14:30:00|9091|9086|9088|9083|9091.6|9086.6|9087.2|9082.2|184
1620052500000|2021-05-03 14:35:00|9087.9|9082.9|9089.4|9084.4|9090.3|9085.3|9086.9|9081.9|72
1620052800000|2021-05-03 14:40:00|9089.3|9084.3|9090.7|9085.7|9090.9|9085.9|9087.9|9082.9|118
1620053100000|2021-05-03 14:45:00|9090.4|9085.4|9087.4|9082.4|9091.3|9086.3|9087.3|9082.3|81
1620053400000|2021-05-03 14:50:00|9087.8|9082.8|9088.9|9083.9|9089.5|9084.5|9085.9|9080.9|163
1620053700000|2021-05-03 14:55:00|9088.8|9083.8|9087.4|9082.4|9089.4|9084.4|9086.4|9081.4|104
1620054000000|2021-05-03 15:00:00|9087.3|9082.3|9087|9082|9088.4|9083.4|9086|9081|237
1620054300000|2021-05-03 15:05:00|9086.5|9081.5|9089.4|9084.4|9089.9|9084.9|9086.3|9081.3|222
1620054600000|2021-05-03 15:10:00|9089.1|9084.1|9092.9|9087.9|9092.9|9087.9|9087.9|9082.9|187
1620054900000|2021-05-03 15:15:00|9092.7|9087.7|9092.3|9087.3|9092.9|9087.9|9091.6|9086.6|97
1620055200000|2021-05-03 15:20:00|9092.4|9087.4|9093.4|9088.4|9093.4|9088.4|9092.1|9087.1|48
1620055500000|2021-05-03 15:25:00|9092.9|9087.9|9093.9|9088.9|9094.4|9089.4|9092.9|9087.9|83
1620055800000|2021-05-03 15:30:00|9093.8|9088.8|9094.6|9089.6|9095.9|9090.9|9093.4|9088.4|145
1620056100000|2021-05-03 15:35:00|9094.8|9089.8|9094.4|9089.4|9094.9|9089.9|9093.9|9088.9|39
1620056400000|2021-05-03 15:40:00|9094.6|9089.6|9096.3|9091.3|9096.8|9091.8|9094.4|9089.4|46
1620056700000|2021-05-03 15:45:00|9096.1|9091.1|9096.9|9091.9|9097.1|9092.1|9096.1|9091.1|82
1620057000000|2021-05-03 15:50:00|9097|9092|9097.6|9092.6|9097.9|9092.9|9096.9|9091.9|45
1620057300000|2021-05-03 15:55:00|9097.8|9092.8|9098.4|9093.4|9098.8|9093.8|9096.9|9091.9|112
1620057600000|2021-05-03 16:00:00|9098.5|9093.5|9098.4|9093.4|9099.9|9094.9|9098.1|9093.1|56
1620057900000|2021-05-03 16:05:00|9098.5|9093.5|9100.4|9095.4|9100.4|9095.4|9098.1|9093.1|45
1620058200000|2021-05-03 16:10:00|9100.5|9095.5|9101.4|9096.4|9101.4|9096.4|9100.4|9095.4|34
1620058500000|2021-05-03 16:15:00|9101|9096|9100.9|9095.9|9101.4|9096.4|9100.4|9095.4|100
1620058800000|2021-05-03 16:20:00|9101.4|9096.4|9100.4|9095.4|9101.4|9096.4|9100.3|9095.3|36
1620059100000|2021-05-03 16:25:00|9100.3|9095.3|9101.4|9096.4|9101.4|9096.4|9099.9|9094.9|24
1620059400000|2021-05-03 16:30:00|9101.1|9096.1|9099.9|9094.9|9101.4|9096.4|9099.9|9094.9|22
1620059700000|2021-05-03 16:35:00|9099.8|9094.8|9098.5|9093.5|9099.9|9094.9|9098.5|9093.5|27
1620060000000|2021-05-03 16:40:00|9098.6|9093.6|9098.9|9093.9|9099.4|9094.4|9098.4|9093.4|13
1620060300000|2021-05-03 16:45:00|9098.6|9093.6|9098.4|9093.4|9099.3|9094.3|9098.4|9093.4|23
1620060600000|2021-05-03 16:50:00|9098.8|9093.8|9098.9|9093.9|9099.6|9094.6|9098.4|9093.4|37
1620060900000|2021-05-03 16:55:00|9099.1|9094.1|9101.9|9096.9|9102.9|9097.9|9099|9094|54
1620061200000|2021-05-03 17:00:00|9102.4|9097.4|9100.3|9095.3|9102.4|9097.4|9100|9095|79
1620061500000|2021-05-03 17:05:00|9100.2|9095.2|9098.5|9093.5|9100.2|9095.2|9098.3|9093.3|19
1620061800000|2021-05-03 17:10:00|9098.6|9093.6|9098.4|9093.4|9099.4|9094.4|9098.3|9093.3|14
1620062100000|2021-05-03 17:15:00|9098.5|9093.5|9097.9|9092.9|9098.9|9093.9|9097.4|9092.4|15
1620062400000|2021-05-03 17:20:00|9097.8|9092.8|9097.9|9092.9|9097.9|9092.9|9097|9092|16
1620062700000|2021-05-03 17:25:00|9098|9093|9098|9093|9098.9|9093.9|9097.9|9092.9|24
1620063000000|2021-05-03 17:30:00|9097.9|9092.9|9097.3|9092.3|9098.3|9093.3|9097.1|9092.1|10
1620063300000|2021-05-03 17:35:00|9097.2|9092.2|9096.4|9091.4|9097.2|9092.2|9095.9|9090.9|27
1620063600000|2021-05-03 17:40:00|9096.5|9091.5|9095.3|9090.3|9096.9|9091.9|9094.9|9089.9|27
1620063900000|2021-05-03 17:45:00|9095.4|9090.4|9095.9|9090.9|9095.9|9090.9|9094.4|9089.4|99
1620064200000|2021-05-03 17:50:00|9095.8|9090.8|9096.9|9091.9|9097.3|9092.3|9095.4|9090.4|49
1620064500000|2021-05-03 17:55:00|9096.8|9091.8|9097.4|9092.4|9097.6|9092.6|9096.6|9091.6|23
1620064800000|2021-05-03 18:00:00|9097.6|9092.6|9097.5|9092.5|9098.2|9093.2|9097.4|9092.4|23
1620065100000|2021-05-03 18:05:00|9097.4|9092.4|9096.9|9091.9|9097.6|9092.6|9096.4|9091.4|22
1620065400000|2021-05-03 18:10:00|9096.8|9091.8|9094.9|9089.9|9096.9|9091.9|9094.9|9089.9|21
1620065700000|2021-05-03 18:15:00|9094.8|9089.8|9094.9|9089.9|9095.4|9090.4|9093.9|9088.9|87
1620066000000|2021-05-03 18:20:00|9095|9090|9094.9|9089.9|9095|9090|9093.5|9088.5|62
1620066300000|2021-05-03 18:25:00|9094.8|9089.8|9094.1|9089.1|9094.9|9089.9|9093.5|9088.5|64
1620066600000|2021-05-03 18:30:00|9094|9089|9094.8|9089.8|9095.4|9090.4|9093.9|9088.9|121
1620066900000|2021-05-03 18:35:00|9094.9|9089.9|9095.3|9090.3|9095.4|9090.4|9094|9089|124
1620067200000|2021-05-03 18:40:00|9095.4|9090.4|9094.5|9089.5|9095.4|9090.4|9094.3|9089.3|143
1620067500000|2021-05-03 18:45:00|9094.7|9089.7|9093.9|9088.9|9095|9090|9093.2|9088.2|188
1620067800000|2021-05-03 18:50:00|9093.7|9088.7|9093.4|9088.4|9093.9|9088.9|9093|9088|197
1620068100000|2021-05-03 18:55:00|9093.5|9088.5|9093.4|9088.4|9095.5|9090.5|9093.4|9088.4|412
1620068400000|2021-05-03 19:00:00|9093.5|9088.5|9094.1|9089.1|9095.4|9090.4|9093.4|9088.4|312
1620068700000|2021-05-03 19:05:00|9094|9089|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|365
1620069000000|2021-05-03 19:10:00|9095.5|9090.5|9095.8|9090.8|9096|9091|9095|9090|140
1620069300000|2021-05-03 19:15:00|9095.9|9090.9|9096.2|9091.2|9096.5|9091.5|9095.9|9090.9|136
1620069600000|2021-05-03 19:20:00|9096.4|9091.4|9096.5|9091.5|9096.9|9091.9|9096.4|9091.4|146
1620069900000|2021-05-03 19:25:00|9096.4|9091.4|9096.4|9091.4|9096.4|9091.4|9095.7|9090.7|127
1620070200000|2021-05-03 19:30:00|9095.9|9090.9|9095.2|9090.2|9095.9|9090.9|9095.1|9090.1|152
1620070500000|2021-05-03 19:35:00|9095.4|9090.4|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|116
1620070800000|2021-05-03 19:40:00|9095.5|9090.5|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|139
1620071100000|2021-05-03 19:45:00|9095.5|9090.5|9095|9090|9095.6|9090.6|9094.4|9089.4|13
1620071400000|2021-05-03 19:50:00|9095.1|9090.1|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|16
1620071700000|2021-05-03 19:55:00|9095.5|9090.5|9095.9|9090.9|9096|9091|9095.4|9090.4|28
1620072000000|2021-05-03 20:00:00|9096|9091|9096.1|9091.1|9096.4|9091.4|9094.9|9089.9|63
1620072300000|2021-05-03 20:05:00|9096.4|9091.4|9096.5|9091.5|9096.9|9091.9|9095.9|9090.9|9
1620072600000|2021-05-03 20:10:00|9096.4|9091.4|9096.9|9091.9|9096.9|9091.9|9096|9091|6
1620072900000|2021-05-03 20:15:00|9097|9092|9097|9092|9097|9092|9096.7|9091.7|6
1620073200000|2021-05-03 20:20:00|9097.1|9092.1|9097.5|9092.5|9097.5|9092.5|9097|9092|26
1620073500000|2021-05-03 20:25:00|9097.9|9092.9|9097.5|9092.5|9097.9|9092.9|9097.5|9092.5|19
1620073800000|2021-05-03 20:30:00|9097.6|9092.6|9096.4|9091.4|9097.7|9092.7|9096.2|9091.2|28
1620074100000|2021-05-03 20:35:00|9096.3|9091.3|9096.2|9091.2|9096.4|9091.4|9096.2|9091.2|84
1620074400000|2021-05-03 20:40:00|9096|9091|9095.4|9090.4|9096.2|9091.2|9095|9090|13
1620074700000|2021-05-03 20:45:00|9095.2|9090.2|9095.2|9090.2|9095.3|9090.3|9094.4|9089.4|41
1620075000000|2021-05-03 20:50:00|9095|9090|9096|9091|9096|9091|9094.8|9089.8|7
1620075300000|2021-05-03 20:55:00|9095.9|9090.9|9097.4|9090.4|9097.6|9090.9|9094.4|9089.4|28
1620086400000|2021-05-04 00:00:00|9099|9094|9098.5|9093.5|9099.4|9094.4|9098|9093|27
1620086700000|2021-05-04 00:05:00|9098.7|9093.7|9102|9097|9102.4|9097.4|9098.7|9093.7|44
1620087000000|2021-05-04 00:10:00|9101.9|9096.9|9103.3|9098.3|9103.9|9098.9|9101.7|9096.7|35
1620087300000|2021-05-04 00:15:00|9103|9098|9101.9|9096.9|9103|9098|9101.2|9096.2|12
1620087600000|2021-05-04 00:20:00|9101.8|9096.8|9103.5|9098.5|9104|9099|9101.7|9096.7|30
1620087900000|2021-05-04 00:25:00|9103.6|9098.6|9103.3|9098.3|9103.9|9098.9|9102.5|9097.5|10
1620088200000|2021-05-04 00:30:00|9103.2|9098.2|9103.5|9098.5|9103.9|9098.9|9103|9098|9
1620088500000|2021-05-04 00:35:00|9103.6|9098.6|9103.2|9098.2|9103.9|9098.9|9103.2|9098.2|6
1620088800000|2021-05-04 00:40:00|9102.9|9097.9|9100.8|9095.8|9103.2|9098.2|9100.7|9095.7|32
1620089100000|2021-05-04 00:45:00|9100.9|9095.9|9099.7|9094.7|9100.9|9095.9|9099.3|9094.3|15
1620089400000|2021-05-04 00:50:00|9099.5|9094.5|9100.9|9095.9|9100.9|9095.9|9099.2|9094.2|11
1620089700000|2021-05-04 00:55:00|9100.8|9095.8|9101.2|9096.2|9102|9097|9100.7|9095.7|17
1620090000000|2021-05-04 01:00:00|9101|9096|9102|9097|9102.5|9097.5|9100.8|9095.8|19
1620090300000|2021-05-04 01:05:00|9101.9|9096.9|9103|9098|9103|9098|9101.4|9096.4|13
1620090600000|2021-05-04 01:10:00|9102.9|9097.9|9102.8|9097.8|9103.4|9098.4|9102.5|9097.5|0
1620090900000|2021-05-04 01:15:00|9102.7|9097.7|9104.5|9099.5|9104.5|9099.5|9102.5|9097.5|9
1620091200000|2021-05-04 01:20:00|9104.7|9099.7|9105.5|9100.5|9105.9|9100.9|9104.5|9099.5|56
1620091500000|2021-05-04 01:25:00|9105.4|9100.4|9107.9|9102.9|9108.4|9103.4|9104.8|9099.8|272
1620091800000|2021-05-04 01:30:00|9107.7|9102.7|9106.4|9101.4|9108.3|9103.3|9105.9|9100.9|35
1620092100000|2021-05-04 01:35:00|9106.5|9101.5|9106.4|9101.4|9107.4|9102.4|9105.6|9100.6|7
1620092400000|2021-05-04 01:40:00|9106.5|9101.5|9106.9|9101.9|9106.9|9101.9|9106.4|9101.4|2
1620092700000|2021-05-04 01:45:00|9107|9102|9107.1|9102.1|9107.2|9102.2|9106.9|9101.9|5
1620093000000|2021-05-04 01:50:00|9107.2|9102.2|9106.9|9101.9|9107.2|9102.2|9106.4|9101.4|8
1620093300000|2021-05-04 01:55:00|9107.2|9102.2|9108.9|9103.9|9109.4|9104.4|9107.2|9102.2|58
1620093600000|2021-05-04 02:00:00|9109.2|9104.2|9108.9|9103.9|9109.7|9104.7|9107.9|9102.9|19
1620093900000|2021-05-04 02:05:00|9108.6|9103.6|9109.6|9104.6|9109.9|9104.9|9108.4|9103.4|6
1620094200000|2021-05-04 02:10:00|9109.5|9104.5|9108.9|9103.9|9109.5|9104.5|9108.5|9103.5|8
1620094500000|2021-05-04 02:15:00|9109.1|9104.1|9109.4|9104.4|9109.6|9104.6|9108.9|9103.9|14
1620094800000|2021-05-04 02:20:00|9109|9104|9109.4|9104.4|9109.9|9104.9|9108.9|9103.9|38
1620095100000|2021-05-04 02:25:00|9109.1|9104.1|9109.7|9104.7|9109.7|9104.7|9108.9|9103.9|44
1620095400000|2021-05-04 02:30:00|9109.9|9104.9|9111|9106|9111|9106|9109.7|9104.7|75
1620095700000|2021-05-04 02:35:00|9110.9|9105.9|9111.5|9106.5|9111.5|9106.5|9110.9|9105.9|20
1620096000000|2021-05-04 02:40:00|9111.4|9106.4|9111|9106|9111.5|9106.5|9110.5|9105.5|12
1620096300000|2021-05-04 02:45:00|9110.9|9105.9|9111|9106|9111.4|9106.4|9110.2|9105.2|24
1620096600000|2021-05-04 02:50:00|9110.9|9105.9|9111.8|9106.8|9112|9107|9110.9|9105.9|10
1620096900000|2021-05-04 02:55:00|9111.7|9106.7|9110.4|9105.4|9111.9|9106.9|9110.2|9105.2|15
1620097200000|2021-05-04 03:00:00|9110.3|9105.3|9110.4|9105.4|9110.7|9105.7|9110|9105|10
1620097500000|2021-05-04 03:05:00|9110.3|9105.3|9110.4|9105.4|9110.4|9105.4|9110.2|9105.2|2
1620097800000|2021-05-04 03:10:00|9110.5|9105.5|9111.8|9106.8|9111.9|9106.9|9110.2|9105.2|111
1620098100000|2021-05-04 03:15:00|9111.7|9106.7|9112.5|9107.5|9113.4|9108.4|9111.5|9106.5|75
1620098400000|2021-05-04 03:20:00|9112.9|9107.9|9113.4|9108.4|9113.6|9108.6|9112.9|9107.9|138
1620098700000|2021-05-04 03:25:00|9113.3|9108.3|9113.5|9108.5|9113.6|9108.6|9112.9|9107.9|74
1620099000000|2021-05-04 03:30:00|9113.7|9108.7|9112.1|9107.1|9113.7|9108.7|9112.1|9107.1|23
1620099300000|2021-05-04 03:35:00|9112.3|9107.3|9113.4|9108.4|9113.4|9108.4|9112.3|9107.3|7
1620099600000|2021-05-04 03:40:00|9113|9108|9111.9|9106.9|9113|9108|9111.9|9106.9|13
1620099900000|2021-05-04 03:45:00|9112.3|9107.3|9112.9|9107.9|9112.9|9107.9|9111.9|9106.9|97
1620100200000|2021-05-04 03:50:00|9112.6|9107.6|9113.4|9108.4|9113.4|9108.4|9112.3|9107.3|12
1620100500000|2021-05-04 03:55:00|9113.3|9108.3|9113.5|9108.5|9113.9|9108.9|9113.3|9108.3|10
1620100800000|2021-05-04 04:00:00|9113.4|9108.4|9114.9|9109.9|9114.9|9109.9|9113|9108|15
1620101100000|2021-05-04 04:05:00|9114.7|9109.7|9115|9110|9115.4|9110.4|9114.5|9109.5|35
1620101400000|2021-05-04 04:10:00|9114.9|9109.9|9114.9|9109.9|9115|9110|9114.5|9109.5|3
1620101700000|2021-05-04 04:15:00|9114.5|9109.5|9114.4|9109.4|9114.9|9109.9|9114|9109|47
1620102000000|2021-05-04 04:20:00|9114.3|9109.3|9113.5|9108.5|9114.4|9109.4|9113.5|9108.5|5
1620102300000|2021-05-04 04:25:00|9113.4|9108.4|9113.9|9108.9|9113.9|9108.9|9113|9108|2
1620102600000|2021-05-04 04:30:00|9113.7|9108.7|9113.7|9108.7|9113.7|9108.7|9111|9106|99
1620102900000|2021-05-04 04:35:00|9113.5|9108.5|9114.8|9109.8|9114.9|9109.9|9113.5|9108.5|11
1620103200000|2021-05-04 04:40:00|9114.9|9109.9|9113.5|9108.5|9114.9|9109.9|9113.5|9108.5|4
1620103500000|2021-05-04 04:45:00|9113.4|9108.4|9113|9108|9113.9|9108.9|9113|9108|2
1620103800000|2021-05-04 04:50:00|9112.9|9107.9|9113.9|9108.9|9114.1|9109.1|9112.7|9107.7|10
1620104100000|2021-05-04 04:55:00|9114|9109|9113.5|9108.5|9114|9109|9113.1|9108.1|1
1620104400000|2021-05-04 05:00:00|9113.4|9108.4|9113.4|9108.4|9113.6|9108.6|9113|9108|11
1620104700000|2021-05-04 05:05:00|9113.3|9108.3|9115.4|9110.4|9115.4|9110.4|9113.2|9108.2|16
1620105000000|2021-05-04 05:10:00|9115.5|9110.5|9116.9|9111.9|9117.5|9112.5|9115.5|9110.5|160
1620105300000|2021-05-04 05:15:00|9116.8|9111.8|9116.4|9111.4|9117.3|9112.3|9116.4|9111.4|21
1620105600000|2021-05-04 05:20:00|9116.3|9111.3|9116.6|9111.6|9116.6|9111.6|9115.9|9110.9|9
1620105900000|2021-05-04 05:25:00|9116.7|9111.7|9117.9|9112.9|9118.8|9113.8|9116.7|9111.7|80
1620106200000|2021-05-04 05:30:00|9117.8|9112.8|9117.9|9112.9|9117.9|9112.9|9116.9|9111.9|12
1620106500000|2021-05-04 05:35:00|9117.8|9112.8|9116.4|9111.4|9117.9|9112.9|9116.2|9111.2|1
1620106800000|2021-05-04 05:40:00|9116.5|9111.5|9115.2|9110.2|9116.5|9111.5|9115.2|9110.2|5
1620107100000|2021-05-04 05:45:00|9115.4|9110.4|9115.9|9110.9|9116.4|9111.4|9115.4|9110.4|2
1620107400000|2021-05-04 05:50:00|9115.4|9110.4|9114.9|9109.9|9116.1|9111.1|9114.9|9109.9|4
1620107700000|2021-05-04 05:55:00|9114.8|9109.8|9115.9|9110.9|9115.9|9110.9|9114.4|9109.4|15
1620108000000|2021-05-04 06:00:00|9115.8|9110.8|9115.4|9110.4|9116.4|9111.4|9115.4|9110.4|30
1620108300000|2021-05-04 06:05:00|9115.5|9110.5|9115.6|9110.6|9115.9|9110.9|9113.9|9108.9|12
1620108600000|2021-05-04 06:10:00|9115.4|9110.4|9115.9|9110.9|9117.1|9112.1|9115|9110|17
1620108900000|2021-05-04 06:15:00|9115.7|9110.7|9116.3|9111.3|9117.2|9112.2|9115.6|9110.6|19
1620109200000|2021-05-04 06:20:00|9116.4|9111.4|9117.8|9112.8|9117.8|9112.8|9116.4|9111.4|7
1620109500000|2021-05-04 06:25:00|9117.6|9112.6|9117.9|9112.9|9117.9|9112.9|9117.3|9112.3|2
1620109800000|2021-05-04 06:30:00|9117.8|9112.8|9117.4|9112.4|9118.6|9113.6|9117.3|9112.3|16
1620110100000|2021-05-04 06:35:00|9117.5|9112.5|9117.4|9112.4|9118.4|9113.4|9116.8|9111.8|23
1620110400000|2021-05-04 06:40:00|9117.3|9112.3|9116.9|9111.9|9117.8|9112.8|9116.3|9111.3|17
1620110700000|2021-05-04 06:45:00|9117.4|9112.4|9117.8|9112.8|9118.9|9113.9|9117.4|9112.4|26
1620111000000|2021-05-04 06:50:00|9117.6|9112.6|9117|9112|9118.4|9113.4|9116.2|9111.2|21
1620111300000|2021-05-04 06:55:00|9117.1|9112.1|9118|9113|9118.5|9113.5|9117|9112|18
1620111600000|2021-05-04 07:00:00|9117.9|9112.9|9121.1|9116.1|9121.4|9116.4|9116.3|9111.3|110
1620111900000|2021-05-04 07:05:00|9121.3|9116.3|9124.4|9119.4|9125.5|9120.5|9121|9116|77
1620112200000|2021-05-04 07:10:00|9124.3|9119.3|9127.1|9122.1|9127.3|9122.3|9123.9|9118.9|97
1620112500000|2021-05-04 07:15:00|9127|9122|9124.9|9119.9|9129.1|9124.1|9124.9|9119.9|129
1620112800000|2021-05-04 07:20:00|9125.1|9120.1|9127.1|9122.1|9127.3|9122.3|9124.5|9119.5|26
1620113100000|2021-05-04 07:25:00|9127.2|9122.2|9128.9|9123.9|9131.9|9126.9|9127.1|9122.1|79
1620113400000|2021-05-04 07:30:00|9129.1|9124.1|9130.5|9125.5|9130.9|9125.9|9128.3|9123.3|72
1620113700000|2021-05-04 07:35:00|9130.6|9125.6|9133.1|9128.1|9133.5|9128.5|9130.3|9125.3|50
1620114000000|2021-05-04 07:40:00|9133.2|9128.2|9130.9|9125.9|9135.9|9130.9|9130.9|9125.9|88
1620114300000|2021-05-04 07:45:00|9131|9126|9131.5|9126.5|9133.4|9128.4|9130.9|9125.9|29
1620114600000|2021-05-04 07:50:00|9131.4|9126.4|9131.4|9126.4|9132.4|9127.4|9130.9|9125.9|29
1620114900000|2021-05-04 07:55:00|9131.1|9126.1|9129.4|9124.4|9131.9|9126.9|9128.4|9123.4|53
1620115200000|2021-05-04 08:00:00|9129.3|9124.3|9128.7|9123.7|9130.3|9125.3|9127.9|9122.9|99
1620115500000|2021-05-04 08:05:00|9128.9|9123.9|9127.1|9122.1|9129|9124|9126.9|9121.9|18
1620115800000|2021-05-04 08:10:00|9127.3|9122.3|9125.6|9120.6|9127.9|9122.9|9125|9120|24
1620116100000|2021-05-04 08:15:00|9125.5|9120.5|9124.4|9119.4|9125.9|9120.9|9123.9|9118.9|17
1620116400000|2021-05-04 08:20:00|9124.5|9119.5|9124.4|9119.4|9124.9|9119.9|9123.4|9118.4|23
1620116700000|2021-05-04 08:25:00|9124.3|9119.3|9125.1|9120.1|9125.8|9120.8|9123.9|9118.9|21
1620117000000|2021-05-04 08:30:00|9125|9120|9126.9|9121.9|9127.4|9122.4|9124.9|9119.9|28
1620117300000|2021-05-04 08:35:00|9126.8|9121.8|9124.4|9119.4|9126.9|9121.9|9123.9|9118.9|23
1620117600000|2021-05-04 08:40:00|9124.5|9119.5|9125.2|9120.2|9125.4|9120.4|9123.4|9118.4|14
1620117900000|2021-05-04 08:45:00|9125.4|9120.4|9129.4|9124.4|9129.9|9124.9|9125|9120|95
1620118200000|2021-05-04 08:50:00|9129.3|9124.3|9134.5|9129.5|9135.3|9130.3|9129.1|9124.1|105
1620118500000|2021-05-04 08:55:00|9134.4|9129.4|9135.8|9130.8|9135.9|9130.9|9133.9|9128.9|19
1620118800000|2021-05-04 09:00:00|9135.6|9130.6|9137.9|9132.9|9138.2|9133.2|9135.4|9130.4|58
1620119100000|2021-05-04 09:05:00|9138|9133|9133.4|9128.4|9138|9133|9132.9|9127.9|98
1620119400000|2021-05-04 09:10:00|9133.6|9128.6|9135.4|9130.4|9135.5|9130.5|9133.4|9128.4|24
1620119700000|2021-05-04 09:15:00|9135|9130|9135.4|9130.4|9136.2|9131.2|9134.6|9129.6|39
1620120000000|2021-05-04 09:20:00|9135.5|9130.5|9137|9132|9137.5|9132.5|9134.9|9129.9|151
1620120300000|2021-05-04 09:25:00|9137.1|9132.1|9134.9|9129.9|9137.1|9132.1|9134.4|9129.4|27
1620120600000|2021-05-04 09:30:00|9134.7|9129.7|9132.9|9127.9|9134.7|9129.7|9132.9|9127.9|28
1620120900000|2021-05-04 09:35:00|9132.8|9127.8|9132.6|9127.6|9133.6|9128.6|9131.9|9126.9|30
1620121200000|2021-05-04 09:40:00|9132.7|9127.7|9131.5|9126.5|9133|9128|9131.4|9126.4|25
1620121500000|2021-05-04 09:45:00|9131.6|9126.6|9132.2|9127.2|9132.3|9127.3|9131.2|9126.2|22
1620121800000|2021-05-04 09:50:00|9132|9127|9130.7|9125.7|9132.1|9127.1|9130.6|9125.6|27
1620122100000|2021-05-04 09:55:00|9130.6|9125.6|9133.1|9128.1|9133.2|9128.2|9130.4|9125.4|18
1620122400000|2021-05-04 10:00:00|9133.2|9128.2|9134.7|9129.7|9135.7|9130.7|9132.9|9127.9|159
1620122700000|2021-05-04 10:05:00|9134.6|9129.6|9134.5|9129.5|9135.7|9130.7|9134.5|9129.5|77
1620123000000|2021-05-04 10:10:00|9134.6|9129.6|9134.5|9129.5|9134.7|9129.7|9133.7|9128.7|51
1620123300000|2021-05-04 10:15:00|9134.4|9129.4|9134.1|9129.1|9135.2|9130.2|9134|9129|20
1620123600000|2021-05-04 10:20:00|9134.2|9129.2|9133.7|9128.7|9134.2|9129.2|9131.7|9126.7|13
1620123900000|2021-05-04 10:25:00|9133.4|9128.4|9130.2|9125.2|9133.4|9128.4|9130|9125|14
1620124200000|2021-05-04 10:30:00|9130.5|9125.5|9129.2|9124.2|9130.5|9125.5|9128.9|9123.9|30
1620124500000|2021-05-04 10:35:00|9129.4|9124.4|9130.6|9125.6|9131.3|9126.3|9128.9|9123.9|42
1620124800000|2021-05-04 10:40:00|9130.7|9125.7|9129.4|9124.4|9131.4|9126.4|9128.4|9123.4|17
1620125100000|2021-05-04 10:45:00|9129.5|9124.5|9130.5|9125.5|9131.2|9126.2|9129.2|9124.2|8
1620125400000|2021-05-04 10:50:00|9130.4|9125.4|9131.9|9126.9|9131.9|9126.9|9130.4|9125.4|4
1620125700000|2021-05-04 10:55:00|9131.7|9126.7|9131.2|9126.2|9131.9|9126.9|9129.9|9124.9|30
1620126000000|2021-05-04 11:00:00|9131.4|9126.4|9130.9|9125.9|9132.7|9127.7|9130.4|9125.4|15
1620126300000|2021-05-04 11:05:00|9130.5|9125.5|9129.6|9124.6|9130.7|9125.7|9128.5|9123.5|41
1620126600000|2021-05-04 11:10:00|9129.7|9124.7|9130.4|9125.4|9131.1|9126.1|9129.4|9124.4|26
1620126900000|2021-05-04 11:15:00|9130.5|9125.5|9131.9|9126.9|9132.2|9127.2|9130.4|9125.4|21
1620127200000|2021-05-04 11:20:00|9131.6|9126.6|9131.6|9126.6|9131.7|9126.7|9130.1|9125.1|27
1620127500000|2021-05-04 11:25:00|9131.7|9126.7|9133.2|9128.2|9133.8|9128.8|9131.4|9126.4|54
1620127800000|2021-05-04 11:30:00|9133.4|9128.4|9132.4|9127.4|9133.7|9128.7|9131.9|9126.9|18
1620128100000|2021-05-04 11:35:00|9132.5|9127.5|9130.6|9125.6|9133.7|9128.7|9130.6|9125.6|200
1620128400000|2021-05-04 11:40:00|9130.5|9125.5|9129.6|9124.6|9130.5|9125.5|9124.1|9119.1|247
1620128700000|2021-05-04 11:45:00|9129.4|9124.4|9132.7|9127.7|9133.2|9128.2|9128.4|9123.4|93
1620129000000|2021-05-04 11:50:00|9132.8|9127.8|9129.5|9124.5|9133.5|9128.5|9128.9|9123.9|71
1620129300000|2021-05-04 11:55:00|9129.7|9124.7|9127.7|9122.7|9130.7|9125.7|9126.9|9121.9|27
1620129600000|2021-05-04 12:00:00|9127.9|9122.9|9125.5|9120.5|9129.7|9124.7|9125.4|9120.4|86
1620129900000|2021-05-04 12:05:00|9125.7|9120.7|9129.5|9124.5|9129.6|9124.6|9124.6|9119.6|69
1620130200000|2021-05-04 12:10:00|9129.6|9124.6|9127.6|9122.6|9130.7|9125.7|9126.9|9121.9|37
1620130500000|2021-05-04 12:15:00|9127.7|9122.7|9128.2|9123.2|9128.5|9123.5|9126.4|9121.4|34
1620130800000|2021-05-04 12:20:00|9128.4|9123.4|9125.9|9120.9|9128.4|9123.4|9125.4|9120.4|52
1620131100000|2021-05-04 12:25:00|9125.6|9120.6|9125.4|9120.4|9125.9|9120.9|9123.9|9118.9|37
1620131400000|2021-05-04 12:30:00|9125.5|9120.5|9124.8|9119.8|9126.9|9121.9|9124.4|9119.4|63
1620131700000|2021-05-04 12:35:00|9124.6|9119.6|9123|9118|9125.4|9120.4|9123|9118|56
1620132000000|2021-05-04 12:40:00|9122.9|9117.9|9123.4|9118.4|9123.9|9118.9|9121|9116|151
1620132300000|2021-05-04 12:45:00|9123.5|9118.5|9123|9118|9124.9|9119.9|9121.9|9116.9|81
1620132600000|2021-05-04 12:50:00|9123.1|9118.1|9119.5|9114.5|9124.9|9119.9|9119.4|9114.4|76
1620132900000|2021-05-04 12:55:00|9119.6|9114.6|9121.4|9116.4|9121.9|9116.9|9119.5|9114.5|53
1620133200000|2021-05-04 13:00:00|9121.7|9116.7|9120.4|9115.4|9121.7|9116.7|9119.4|9114.4|183
1620133500000|2021-05-04 13:05:00|9120.9|9115.9|9120.4|9115.4|9123.4|9118.4|9120.4|9115.4|86
1620133800000|2021-05-04 13:10:00|9120.6|9115.6|9121.1|9116.1|9122|9117|9119.9|9114.9|101
1620134100000|2021-05-04 13:15:00|9121.2|9116.2|9122.5|9117.5|9122.9|9117.9|9121.2|9116.2|75
1620134400000|2021-05-04 13:20:00|9122.4|9117.4|9126.3|9121.3|9127.4|9122.4|9121.9|9116.9|111
1620134700000|2021-05-04 13:25:00|9126.4|9121.4|9126.4|9121.4|9126.4|9121.4|9123.9|9118.9|69
1620135000000|2021-05-04 13:30:00|9126.1|9121.1|9123.5|9118.5|9126.4|9121.4|9123.5|9118.5|161
1620135300000|2021-05-04 13:35:00|9123.4|9118.4|9122.9|9117.9|9125.6|9120.6|9122.6|9117.6|87
1620135600000|2021-05-04 13:40:00|9122.8|9117.8|9122.3|9117.3|9124.6|9119.6|9121.9|9116.9|90
1620135900000|2021-05-04 13:45:00|9122.1|9117.1|9122.4|9117.4|9123.9|9118.9|9121.4|9116.4|166
1620136200000|2021-05-04 13:50:00|9122.6|9117.6|9120.7|9115.7|9122.9|9117.9|9119.9|9114.9|83
1620136500000|2021-05-04 13:55:00|9120.9|9115.9|9123.6|9118.6|9123.6|9118.6|9119.4|9114.4|142
1620136800000|2021-05-04 14:00:00|9123.7|9118.7|9125.1|9120.1|9129|9124|9123.6|9118.6|259
1620137100000|2021-05-04 14:05:00|9125|9120|9123.3|9118.3|9125.2|9120.2|9120.8|9115.8|85
1620137400000|2021-05-04 14:10:00|9123.1|9118.1|9122.5|9117.5|9125.9|9120.9|9121.9|9116.9|193
1620137700000|2021-05-04 14:15:00|9122.4|9117.4|9122.9|9117.9|9125.3|9120.3|9121.8|9116.8|64
1620138000000|2021-05-04 14:20:00|9123|9118|9124.4|9119.4|9124.7|9119.7|9121.5|9116.5|79
1620138300000|2021-05-04 14:25:00|9124.3|9119.3|9122.5|9117.5|9124.9|9119.9|9121.9|9116.9|50
1620138600000|2021-05-04 14:30:00|9122.4|9117.4|9125.5|9120.5|9126.3|9121.3|9122.4|9117.4|63
1620138900000|2021-05-04 14:35:00|9125.4|9120.4|9125.7|9120.7|9126.5|9121.5|9124|9119|74
1620139200000|2021-05-04 14:40:00|9125.9|9120.9|9126.4|9121.4|9128.6|9123.6|9125.4|9120.4|66
1620139500000|2021-05-04 14:45:00|9126.5|9121.5|9125|9120|9127.2|9122.2|9122.9|9117.9|112
1620139800000|2021-05-04 14:50:00|9124.9|9119.9|9120.9|9115.9|9125|9120|9120.7|9115.7|90
1620140100000|2021-05-04 14:55:00|9120.8|9115.8|9117.7|9112.7|9121.1|9116.1|9117.5|9112.5|109
1620140400000|2021-05-04 15:00:00|9117.9|9112.9|9119.4|9114.4|9119.9|9114.9|9117.1|9112.1|207
1620140700000|2021-05-04 15:05:00|9119.3|9114.3|9115.9|9110.9|9120.4|9115.4|9115.9|9110.9|116
1620141000000|2021-05-04 15:10:00|9116|9111|9135.6|9130.6|9140.1|9135.1|9115.4|9110.4|1192
1620141300000|2021-05-04 15:15:00|9135.7|9130.7|9129.7|9124.7|9138.4|9133.4|9126.9|9121.9|397
1620141600000|2021-05-04 15:20:00|9129.9|9124.9|9131.5|9126.5|9133.5|9128.5|9129.9|9124.9|308
1620141900000|2021-05-04 15:25:00|9131.4|9126.4|9128.5|9123.5|9131.7|9126.7|9126.5|9121.5|429
1620142200000|2021-05-04 15:30:00|9128.3|9123.3|9129.9|9124.9|9130.9|9125.9|9126.8|9121.8|86
1620142500000|2021-05-04 15:35:00|9129.4|9124.4|9127.2|9122.2|9131.4|9126.4|9126.9|9121.9|100
1620142800000|2021-05-04 15:40:00|9127.4|9122.4|9125.5|9120.5|9128.4|9123.4|9124.9|9119.9|122
1620143100000|2021-05-04 15:45:00|9125.4|9120.4|9128.4|9123.4|9130.5|9125.5|9124.9|9119.9|469
1620143400000|2021-05-04 15:50:00|9128.1|9123.1|9128.9|9123.9|9129.4|9124.4|9127|9122|110
1620143700000|2021-05-04 15:55:00|9128.8|9123.8|9130.4|9125.4|9132.1|9127.1|9128.6|9123.6|165
1620144000000|2021-05-04 16:00:00|9130.5|9125.5|9127.3|9122.3|9131.9|9126.9|9127|9122|178
1620144300000|2021-05-04 16:05:00|9127.4|9122.4|9125.5|9120.5|9127.9|9122.9|9125.5|9120.5|163
1620144600000|2021-05-04 16:10:00|9125.7|9120.7|9124.4|9119.4|9125.9|9120.9|9122.1|9117.1|75
1620144900000|2021-05-04 16:15:00|9124.5|9119.5|9126.4|9121.4|9126.9|9121.9|9124.5|9119.5|68
1620145200000|2021-05-04 16:20:00|9126.1|9121.1|9127.6|9122.6|9127.9|9122.9|9126|9121|130
1620145500000|2021-05-04 16:25:00|9127.5|9122.5|9127.4|9122.4|9127.9|9122.9|9125.1|9120.1|61
1620145800000|2021-05-04 16:30:00|9127.1|9122.1|9129.1|9124.1|9129.9|9124.9|9127.1|9122.1|94
1620146100000|2021-05-04 16:35:00|9129|9124|9128.6|9123.6|9130.9|9125.9|9128.3|9123.3|73
1620146400000|2021-05-04 16:40:00|9128.4|9123.4|9126.8|9121.8|9129.1|9124.1|9126.5|9121.5|17
1620146700000|2021-05-04 16:45:00|9126.6|9121.6|9124.9|9119.9|9127.4|9122.4|9124.5|9119.5|18
1620147000000|2021-05-04 16:50:00|9124.8|9119.8|9125.4|9120.4|9125.4|9120.4|9123.6|9118.6|53
1620147300000|2021-05-04 16:55:00|9125.5|9120.5|9127|9122|9127.1|9122.1|9124|9119|32
1620147600000|2021-05-04 17:00:00|9126.9|9121.9|9124.8|9119.8|9127.4|9122.4|9124.6|9119.6|37
1620147900000|2021-05-04 17:05:00|9124.6|9119.6|9123.4|9118.4|9125.4|9120.4|9123.4|9118.4|59
1620148200000|2021-05-04 17:10:00|9123.6|9118.6|9123.9|9118.9|9124.9|9119.9|9123.4|9118.4|24
1620148500000|2021-05-04 17:15:00|9123.8|9118.8|9124.7|9119.7|9124.9|9119.9|9123.5|9118.5|10
1620148800000|2021-05-04 17:20:00|9124.9|9119.9|9126.7|9121.7|9126.7|9121.7|9124.4|9119.4|11
1620149100000|2021-05-04 17:25:00|9126.9|9121.9|9126.5|9121.5|9127.9|9122.9|9125.9|9120.9|35
1620149400000|2021-05-04 17:30:00|9126.4|9121.4|9126.3|9121.3|9126.9|9121.9|9126|9121|34
1620149700000|2021-05-04 17:35:00|9126.1|9121.1|9126.9|9121.9|9127.2|9122.2|9125.9|9120.9|14
1620150000000|2021-05-04 17:40:00|9127|9122|9127.5|9122.5|9127.9|9122.9|9126.4|9121.4|6
1620150300000|2021-05-04 17:45:00|9127.4|9122.4|9125.2|9120.2|9128|9123|9122.3|9117.3|469
1620150600000|2021-05-04 17:50:00|9125.4|9120.4|9125.9|9120.9|9126.2|9121.2|9124.7|9119.7|28
1620150900000|2021-05-04 17:55:00|9126.2|9121.2|9124.6|9119.6|9127|9122|9124.4|9119.4|15
1620151200000|2021-05-04 18:00:00|9124.5|9119.5|9123.7|9118.7|9124.7|9119.7|9123.4|9118.4|46
1620151500000|2021-05-04 18:05:00|9123.9|9118.9|9123.4|9118.4|9124.1|9119.1|9122.5|9117.5|28
1620151800000|2021-05-04 18:10:00|9123.2|9118.2|9121.9|9116.9|9123.2|9118.2|9121.5|9116.5|28
1620152100000|2021-05-04 18:15:00|9122|9117|9123.2|9118.2|9123.2|9118.2|9121.9|9116.9|86
1620152400000|2021-05-04 18:20:00|9123.1|9118.1|9123.6|9118.6|9124|9119|9122.5|9117.5|20
1620152700000|2021-05-04 18:25:00|9123.7|9118.7|9123.9|9118.9|9124.4|9119.4|9123.4|9118.4|17
1620153000000|2021-05-04 18:30:00|9124|9119|9122.9|9117.9|9124.2|9119.2|9122.4|9117.4|55
1620153300000|2021-05-04 18:35:00|9123|9118|9123.6|9118.6|9123.7|9118.7|9122.9|9117.9|57
1620153600000|2021-05-04 18:40:00|9123.7|9118.7|9124.7|9119.7|9124.9|9119.9|9123.1|9118.1|54
1620153900000|2021-05-04 18:45:00|9124.9|9119.9|9125.9|9120.9|9126.4|9121.4|9124.6|9119.6|82
1620154200000|2021-05-04 18:50:00|9125.7|9120.7|9125.4|9120.4|9125.9|9120.9|9124.4|9119.4|85
1620154500000|2021-05-04 18:55:00|9125.5|9120.5|9129.1|9124.1|9129.1|9124.1|9125.2|9120.2|196
1620154800000|2021-05-04 19:00:00|9129.2|9124.2|9129.4|9124.4|9130.5|9125.5|9128.4|9123.4|318
1620155100000|2021-05-04 19:05:00|9129.6|9124.6|9129.7|9124.7|9130.7|9125.7|9129.4|9124.4|239
1620155400000|2021-05-04 19:10:00|9129.5|9124.5|9129.7|9124.7|9130.2|9125.2|9129.4|9124.4|299
1620155700000|2021-05-04 19:15:00|9130.1|9125.1|9129.2|9124.2|9130.2|9125.2|9129|9124|150
1620156000000|2021-05-04 19:20:00|9129|9124|9129.7|9124.7|9129.7|9124.7|9128.7|9123.7|149
1620156300000|2021-05-04 19:25:00|9129.9|9124.9|9129.2|9124.2|9130.6|9125.6|9128.9|9123.9|86
1620156600000|2021-05-04 19:30:00|9129.4|9124.4|9129.5|9124.5|9130.7|9125.7|9129.4|9124.4|142
1620156900000|2021-05-04 19:35:00|9129.4|9124.4|9129.2|9124.2|9129.6|9124.6|9128.9|9123.9|168
1620157200000|2021-05-04 19:40:00|9129.3|9124.3|9130.1|9125.1|9130.2|9125.2|9129.3|9124.3|176
1620157500000|2021-05-04 19:45:00|9130|9125|9129.7|9124.7|9130.2|9125.2|9129.2|9124.2|189
1620157800000|2021-05-04 19:50:00|9129.5|9124.5|9128.6|9123.6|9129.6|9124.6|9128.2|9123.2|208
1620158100000|2021-05-04 19:55:00|9128.5|9123.5|9127.4|9122.4|9128.6|9123.6|9127.1|9122.1|205
1620158400000|2021-05-04 20:00:00|9127.6|9122.6|9127.1|9122.1|9127.7|9122.7|9126.7|9121.7|16
1620158700000|2021-05-04 20:05:00|9127.6|9122.6|9125|9120|9127.6|9122.6|9125|9120|40
1620159000000|2021-05-04 20:10:00|9125.1|9120.1|9124.7|9119.7|9125.2|9120.2|9124.1|9119.1|30
1620159300000|2021-05-04 20:15:00|9124.6|9119.6|9125.8|9120.8|9125.8|9120.8|9124.4|9119.4|37
1620159600000|2021-05-04 20:20:00|9125.7|9120.7|9126.2|9121.2|9126.3|9121.3|9125.2|9120.2|0
1620159900000|2021-05-04 20:25:00|9126.3|9121.3|9125.7|9120.7|9126.6|9121.6|9125.7|9120.7|2
1620160200000|2021-05-04 20:30:00|9125.8|9120.8|9126.5|9121.5|9126.7|9121.7|9125.8|9120.8|23
1620160500000|2021-05-04 20:35:00|9126.7|9121.7|9126.9|9121.9|9127.1|9122.1|9126.2|9121.2|40
1620160800000|2021-05-04 20:40:00|9126.6|9121.6|9127|9122|9127.1|9122.1|9126.1|9121.1|50
1620161100000|2021-05-04 20:45:00|9126.9|9121.9|9127.2|9122.2|9127.5|9122.5|9126.9|9121.9|23
1620161400000|2021-05-04 20:50:00|9127.4|9122.4|9127|9122|9127.5|9122.5|9127|9122|13
1620161700000|2021-05-04 20:55:00|9127.2|9122.2|9129.4|9122.4|9129.5|9124.4|9126.7|9121.7|47
1620172800000|2021-05-05 00:00:00|9127.9|9122.9|9124.9|9119.9|9127.9|9122.9|9124.9|9119.9|41
1620173100000|2021-05-05 00:05:00|9125.2|9120.2|9127.9|9122.9|9128|9123|9124.9|9119.9|25
1620173400000|2021-05-05 00:10:00|9128|9123|9127.9|9122.9|9128.4|9123.4|9127.4|9122.4|7
1620173700000|2021-05-05 00:15:00|9127.7|9122.7|9125.9|9120.9|9127.9|9122.9|9125.7|9120.7|19
1620174000000|2021-05-05 00:20:00|9126.4|9121.4|9125.6|9120.6|9126.9|9121.9|9125.4|9120.4|13
1620174300000|2021-05-05 00:25:00|9125.5|9120.5|9126.4|9121.4|9127|9122|9125.4|9120.4|5
1620174600000|2021-05-05 00:30:00|9126|9121|9125.4|9120.4|9126|9121|9125.4|9120.4|2
1620174900000|2021-05-05 00:35:00|9125.2|9120.2|9123.9|9118.9|9125.4|9120.4|9123.9|9118.9|43
1620175200000|2021-05-05 00:40:00|9123.7|9118.7|9124.1|9119.1|9125|9120|9123.5|9118.5|25
1620175500000|2021-05-05 00:45:00|9124|9119|9123.6|9118.6|9124.4|9119.4|9123.4|9118.4|10
1620175800000|2021-05-05 00:50:00|9123.7|9118.7|9123.4|9118.4|9124.4|9119.4|9122.9|9117.9|5
1620176100000|2021-05-05 00:55:00|9123.5|9118.5|9123.1|9118.1|9123.9|9118.9|9122.5|9117.5|188
1620176400000|2021-05-05 01:00:00|9123.4|9118.4|9123.4|9118.4|9123.9|9118.9|9121.9|9116.9|22
1620176700000|2021-05-05 01:05:00|9123.5|9118.5|9124|9119|9124|9119|9122.9|9117.9|4
1620177000000|2021-05-05 01:10:00|9124.1|9119.1|9124|9119|9124.4|9119.4|9124|9119|6
1620177300000|2021-05-05 01:15:00|9123.6|9118.6|9123.6|9118.6|9124.4|9119.4|9123.6|9118.6|23
1620177600000|2021-05-05 01:20:00|9123.8|9118.8|9123.4|9118.4|9124|9119|9123.4|9118.4|151
1620177900000|2021-05-05 01:25:00|9123.5|9118.5|9123.6|9118.6|9123.9|9118.9|9123.4|9118.4|6
1620178200000|2021-05-05 01:30:00|9123.9|9118.9|9124.6|9119.6|9124.9|9119.9|9123|9118|14
1620178500000|2021-05-05 01:35:00|9124.5|9119.5|9123.7|9118.7|9124.5|9119.5|9122.9|9117.9|49
1620178800000|2021-05-05 01:40:00|9123.6|9118.6|9123|9118|9124|9119|9122.9|9117.9|11
1620179100000|2021-05-05 01:45:00|9123.1|9118.1|9121.7|9116.7|9123.2|9118.2|9121.4|9116.4|25
1620179400000|2021-05-05 01:50:00|9121.9|9116.9|9122.4|9117.4|9122.5|9117.5|9121.4|9116.4|22
1620179700000|2021-05-05 01:55:00|9122.1|9117.1|9121.5|9116.5|9122.4|9117.4|9121.1|9116.1|8
1620180000000|2021-05-05 02:00:00|9121.4|9116.4|9121.4|9116.4|9121.5|9116.5|9120.4|9115.4|28
1620180300000|2021-05-05 02:05:00|9121.9|9116.9|9121.9|9116.9|9121.9|9116.9|9121.1|9116.1|7
1620180600000|2021-05-05 02:10:00|9121.6|9116.6|9121.6|9116.6|9121.9|9116.9|9121.4|9116.4|3
1620180900000|2021-05-05 02:15:00|9121.5|9116.5|9121.9|9116.9|9121.9|9116.9|9121.4|9116.4|5
1620181200000|2021-05-05 02:20:00|9121.6|9116.6|9121.9|9116.9|9122|9117|9121.4|9116.4|23
1620181500000|2021-05-05 02:25:00|9121.7|9116.7|9120.9|9115.9|9121.9|9116.9|9120.9|9115.9|8
1620181800000|2021-05-05 02:30:00|9120.7|9115.7|9119.5|9114.5|9120.9|9115.9|9119.2|9114.2|9
1620182100000|2021-05-05 02:35:00|9119.4|9114.4|9119.9|9114.9|9120.1|9115.1|9119.2|9114.2|11
1620182400000|2021-05-05 02:40:00|9120.1|9115.1|9120.1|9115.1|9120.4|9115.4|9119.4|9114.4|5
1620182700000|2021-05-05 02:45:00|9120|9115|9120.4|9115.4|9120.9|9115.9|9119.9|9114.9|14
1620183000000|2021-05-05 02:50:00|9120.3|9115.3|9119.5|9114.5|9120.4|9115.4|9119.3|9114.3|6
1620183300000|2021-05-05 02:55:00|9119.6|9114.6|9120.8|9115.8|9120.8|9115.8|9119.3|9114.3|16
1620183600000|2021-05-05 03:00:00|9120.6|9115.6|9120|9115|9120.8|9115.8|9119.3|9114.3|21
1620183900000|2021-05-05 03:05:00|9119.8|9114.8|9120.2|9115.2|9120.5|9115.5|9119.8|9114.8|15
1620184200000|2021-05-05 03:10:00|9120.1|9115.1|9119.8|9114.8|9120.3|9115.3|9119.8|9114.8|3
1620184500000|2021-05-05 03:15:00|9120|9115|9119.3|9114.3|9120.3|9115.3|9119.2|9114.2|4
1620184800000|2021-05-05 03:20:00|9119.1|9114.1|9117.3|9112.3|9119.3|9114.3|9117.3|9112.3|15
1620185100000|2021-05-05 03:25:00|9117.5|9112.5|9118.3|9113.3|9118.3|9113.3|9117.3|9112.3|10
1620185400000|2021-05-05 03:30:00|9118.2|9113.2|9118.5|9113.5|9118.6|9113.6|9117.8|9112.8|42
1620185700000|2021-05-05 03:35:00|9118.6|9113.6|9118.8|9113.8|9119.2|9114.2|9118.5|9113.5|3
1620186000000|2021-05-05 03:40:00|9118.7|9113.7|9118.3|9113.3|9118.8|9113.8|9118.2|9113.2|3
1620186300000|2021-05-05 03:45:00|9118.5|9113.5|9119.1|9114.1|9119.2|9114.2|9118.3|9113.3|52
1620186600000|2021-05-05 03:50:00|9119.2|9114.2|9119.8|9114.8|9119.8|9114.8|9119|9114|8
1620186900000|2021-05-05 03:55:00|9119.7|9114.7|9119.6|9114.6|9119.8|9114.8|9119.3|9114.3|12
1620187200000|2021-05-05 04:00:00|9119.5|9114.5|9119.1|9114.1|9119.7|9114.7|9118.8|9113.8|16
1620187500000|2021-05-05 04:05:00|9119|9114|9119.3|9114.3|9119.3|9114.3|9118.8|9113.8|3
1620187800000|2021-05-05 04:10:00|9119.2|9114.2|9119.5|9114.5|9119.7|9114.7|9119.1|9114.1|3
1620188100000|2021-05-05 04:15:00|9119.3|9114.3|9119.8|9114.8|9119.8|9114.8|9119.3|9114.3|2
1620188400000|2021-05-05 04:20:00|9120|9115|9120.3|9115.3|9120.7|9115.7|9119.8|9114.8|6
1620188700000|2021-05-05 04:25:00|9120.5|9115.5|9120.7|9115.7|9120.7|9115.7|9120.3|9115.3|1
1620189000000|2021-05-05 04:30:00|9120.6|9115.6|9120.3|9115.3|9120.8|9115.8|9119.8|9114.8|7
1620189300000|2021-05-05 04:35:00|9119.8|9114.8|9120.3|9115.3|9120.5|9115.5|9119.8|9114.8|1
1620189600000|2021-05-05 04:40:00|9120.2|9115.2|9120.3|9115.3|9120.3|9115.3|9119.8|9114.8|0
1620189900000|2021-05-05 04:45:00|9120.5|9115.5|9121.3|9116.3|9121.3|9116.3|9120.3|9115.3|13
1620190200000|2021-05-05 04:50:00|9121.2|9116.2|9121.2|9116.2|9121.3|9116.3|9120.8|9115.8|8
1620190500000|2021-05-05 04:55:00|9121.3|9116.3|9121.3|9116.3|9121.7|9116.7|9120.8|9115.8|4
1620190800000|2021-05-05 05:00:00|9121.7|9116.7|9122.2|9117.2|9122.2|9117.2|9121.3|9116.3|9
1620191100000|2021-05-05 05:05:00|9122.1|9117.1|9122.7|9117.7|9122.8|9117.8|9121.8|9116.8|10
1620191400000|2021-05-05 05:10:00|9122.6|9117.6|9123.8|9118.8|9124.2|9119.2|9122.3|9117.3|17
1620191700000|2021-05-05 05:15:00|9123.7|9118.7|9124.2|9119.2|9124.2|9119.2|9123.1|9118.1|11
1620192000000|2021-05-05 05:20:00|9124.3|9119.3|9124.3|9119.3|9124.7|9119.7|9124.1|9119.1|8
1620192300000|2021-05-05 05:25:00|9124.2|9119.2|9124.8|9119.8|9125|9120|9123.8|9118.8|4
1620192600000|2021-05-05 05:30:00|9125|9120|9125.1|9120.1|9125.3|9120.3|9124.3|9119.3|11
1620192900000|2021-05-05 05:35:00|9125|9120|9125.6|9120.6|9125.7|9120.7|9125|9120|6
1620193200000|2021-05-05 05:40:00|9125.7|9120.7|9126.1|9121.1|9126.7|9121.7|9125.6|9120.6|9
1620193500000|2021-05-05 05:45:00|9126.2|9121.2|9126.2|9121.2|9126.5|9121.5|9126|9121|11
1620193800000|2021-05-05 05:50:00|9126.3|9121.3|9127.1|9122.1|9127.1|9122.1|9125.3|9120.3|13
1620194100000|2021-05-05 05:55:00|9127.3|9122.3|9127.3|9122.3|9127.8|9122.8|9126.8|9121.8|32
1620194400000|2021-05-05 06:00:00|9127.6|9122.6|9126.8|9121.8|9127.8|9122.8|9125.3|9120.3|17
1620194700000|2021-05-05 06:05:00|9126.6|9121.6|9129.3|9124.3|9130.7|9125.7|9125.8|9120.8|31
1620195000000|2021-05-05 06:10:00|9129.5|9124.5|9130|9125|9130.8|9125.8|9128.7|9123.7|29
1620195300000|2021-05-05 06:15:00|9130.2|9125.2|9131.7|9126.7|9132.2|9127.2|9130|9125|43
1620195600000|2021-05-05 06:20:00|9131.8|9126.8|9132|9127|9133.1|9128.1|9131.6|9126.6|22
1620195900000|2021-05-05 06:25:00|9131.9|9126.9|9133.5|9128.5|9134.2|9129.2|9131.9|9126.9|24
1620196200000|2021-05-05 06:30:00|9133.6|9128.6|9133.5|9128.5|9136.7|9131.7|9133.1|9128.1|143
1620196500000|2021-05-05 06:35:00|9133.7|9128.7|9132|9127|9134.3|9129.3|9131.7|9126.7|43
1620196800000|2021-05-05 06:40:00|9131.8|9126.8|9132.8|9127.8|9133.8|9128.8|9131.8|9126.8|36
1620197100000|2021-05-05 06:45:00|9132.7|9127.7|9137.2|9132.2|9139.3|9134.3|9131.3|9126.3|86
1620197400000|2021-05-05 06:50:00|9137.3|9132.3|9135.7|9130.7|9138.2|9133.2|9135.3|9130.3|53
1620197700000|2021-05-05 06:55:00|9135.5|9130.5|9134.7|9129.7|9135.8|9130.8|9132.6|9127.6|54
1620198000000|2021-05-05 07:00:00|9134.8|9129.8|9136.8|9131.8|9137.1|9132.1|9131.1|9126.1|160
1620198300000|2021-05-05 07:05:00|9136.7|9131.7|9139.7|9134.7|9141.8|9136.8|9136.3|9131.3|142
1620198600000|2021-05-05 07:10:00|9139.8|9134.8|9139.3|9134.3|9141.3|9136.3|9139.2|9134.2|78
1620198900000|2021-05-05 07:15:00|9139.5|9134.5|9140.3|9135.3|9140.3|9135.3|9137.6|9132.6|52
1620199200000|2021-05-05 07:20:00|9140.1|9135.1|9141.1|9136.1|9142.5|9137.5|9139.2|9134.2|74
1620199500000|2021-05-05 07:25:00|9141.2|9136.2|9143.2|9138.2|9143.3|9138.3|9141.1|9136.1|37
1620199800000|2021-05-05 07:30:00|9143.3|9138.3|9142.8|9137.8|9143.3|9138.3|9142.3|9137.3|94
1620200100000|2021-05-05 07:35:00|9143|9138|9142.8|9137.8|9144.3|9139.3|9142|9137|74
1620200400000|2021-05-05 07:40:00|9142.3|9137.3|9141.2|9136.2|9142.8|9137.8|9140.8|9135.8|33
1620200700000|2021-05-05 07:45:00|9141.3|9136.3|9139.3|9134.3|9141.7|9136.7|9139.3|9134.3|44
1620201000000|2021-05-05 07:50:00|9139.5|9134.5|9140.1|9135.1|9140.8|9135.8|9138.3|9133.3|52
1620201300000|2021-05-05 07:55:00|9140.2|9135.2|9137.5|9132.5|9140.2|9135.2|9135.7|9130.7|61
1620201600000|2021-05-05 08:00:00|9137.6|9132.6|9139.5|9134.5|9139.8|9134.8|9137.3|9132.3|37
1620201900000|2021-05-05 08:05:00|9139.3|9134.3|9138.8|9133.8|9139.8|9134.8|9138.3|9133.3|25
1620202200000|2021-05-05 08:10:00|9138.7|9133.7|9141|9136|9141.6|9136.6|9138.7|9133.7|28
1620202500000|2021-05-05 08:15:00|9140.8|9135.8|9138.8|9133.8|9141|9136|9138.8|9133.8|17
1620202800000|2021-05-05 08:20:00|9138.7|9133.7|9141|9136|9141.8|9136.8|9138|9133|32
1620203100000|2021-05-05 08:25:00|9141.1|9136.1|9139.8|9134.8|9141.3|9136.3|9139.3|9134.3|85
1620203400000|2021-05-05 08:30:00|9139.7|9134.7|9138.2|9133.2|9140.3|9135.3|9137.5|9132.5|48
1620203700000|2021-05-05 08:35:00|9138.1|9133.1|9139.6|9134.6|9139.7|9134.7|9138|9133|37
1620204000000|2021-05-05 08:40:00|9139.7|9134.7|9138.6|9133.6|9140.2|9135.2|9138.2|9133.2|48
1620204300000|2021-05-05 08:45:00|9138.3|9133.3|9137.3|9132.3|9140.3|9135.3|9137|9132|33
1620204600000|2021-05-05 08:50:00|9137.2|9132.2|9137.1|9132.1|9138.3|9133.3|9136.8|9131.8|32
1620204900000|2021-05-05 08:55:00|9137.3|9132.3|9136.3|9131.3|9137.8|9132.8|9136.3|9131.3|50
1620205200000|2021-05-05 09:00:00|9136.6|9131.6|9137.5|9132.5|9138.3|9133.3|9135.3|9130.3|30
1620205500000|2021-05-05 09:05:00|9137.6|9132.6|9137.3|9132.3|9138|9133|9136.8|9131.8|8
1620205800000|2021-05-05 09:10:00|9137.5|9132.5|9138.8|9133.8|9139.3|9134.3|9137.2|9132.2|9
1620206100000|2021-05-05 09:15:00|9138.7|9133.7|9138.2|9133.2|9138.8|9133.8|9136.8|9131.8|78
1620206400000|2021-05-05 09:20:00|9138.3|9133.3|9136.7|9131.7|9138.8|9133.8|9136.3|9131.3|49
1620206700000|2021-05-05 09:25:00|9136.8|9131.8|9136.8|9131.8|9137.3|9132.3|9136.1|9131.1|11
1620207000000|2021-05-05 09:30:00|9136.7|9131.7|9136.3|9131.3|9137|9132|9135.8|9130.8|8
1620207300000|2021-05-05 09:35:00|9136.5|9131.5|9137|9132|9137.8|9132.8|9136.1|9131.1|25
1620207600000|2021-05-05 09:40:00|9137.1|9132.1|9136.6|9131.6|9137.1|9132.1|9135.6|9130.6|83
1620207900000|2021-05-05 09:45:00|9136.5|9131.5|9132.8|9127.8|9136.7|9131.7|9132.3|9127.3|59
1620208200000|2021-05-05 09:50:00|9132.7|9127.7|9132.7|9127.7|9133|9128|9132.3|9127.3|19
1620208500000|2021-05-05 09:55:00|9132.8|9127.8|9132.7|9127.7|9133.8|9128.8|9132.3|9127.3|29
1620208800000|2021-05-05 10:00:00|9132.8|9127.8|9131.2|9126.2|9132.8|9127.8|9129.8|9124.8|57
1620209100000|2021-05-05 10:05:00|9131.3|9126.3|9129|9124|9131.8|9126.8|9128.8|9123.8|25
1620209400000|2021-05-05 10:10:00|9128.8|9123.8|9128.7|9123.7|9130.2|9125.2|9128.3|9123.3|43
1620209700000|2021-05-05 10:15:00|9128.8|9123.8|9126.8|9121.8|9129.8|9124.8|9126.6|9121.6|63
1620210000000|2021-05-05 10:20:00|9126.7|9121.7|9125.3|9120.3|9126.8|9121.8|9124.7|9119.7|18
1620210300000|2021-05-05 10:25:00|9125.1|9120.1|9124.5|9119.5|9126.1|9121.1|9124.3|9119.3|17
1620210600000|2021-05-05 10:30:00|9124.3|9119.3|9123.7|9118.7|9125.6|9120.6|9123.5|9118.5|33
1620210900000|2021-05-05 10:35:00|9123.8|9118.8|9122.2|9117.2|9124.2|9119.2|9121.2|9116.2|47
1620211200000|2021-05-05 10:40:00|9122.3|9117.3|9123.1|9118.1|9123.3|9118.3|9121.3|9116.3|54
1620211500000|2021-05-05 10:45:00|9123.2|9118.2|9123.3|9118.3|9124.1|9119.1|9122.3|9117.3|96
1620211800000|2021-05-05 10:50:00|9123.6|9118.6|9121.8|9116.8|9123.6|9118.6|9120.8|9115.8|58
1620212100000|2021-05-05 10:55:00|9121.9|9116.9|9123.1|9118.1|9123.3|9118.3|9121.8|9116.8|37
1620212400000|2021-05-05 11:00:00|9123|9118|9122.3|9117.3|9123.2|9118.2|9121.8|9116.8|40
1620212700000|2021-05-05 11:05:00|9122.2|9117.2|9123.5|9118.5|9123.8|9118.8|9121.8|9116.8|15
1620213000000|2021-05-05 11:10:00|9123.3|9118.3|9122.8|9117.8|9123.6|9118.6|9122.7|9117.7|36
1620213300000|2021-05-05 11:15:00|9122.7|9117.7|9123.8|9118.8|9124.3|9119.3|9122.6|9117.6|47
1620213600000|2021-05-05 11:20:00|9123.7|9118.7|9125|9120|9125.1|9120.1|9123.5|9118.5|41
1620213900000|2021-05-05 11:25:00|9124.8|9119.8|9124.8|9119.8|9125.6|9120.6|9124.3|9119.3|31
1620214200000|2021-05-05 11:30:00|9124.9|9119.9|9123.8|9118.8|9125|9120|9123.8|9118.8|41
1620214500000|2021-05-05 11:35:00|9124.1|9119.1|9123|9118|9124.8|9119.8|9123|9118|34
1620214800000|2021-05-05 11:40:00|9122.8|9117.8|9122.4|9117.4|9123|9118|9120.8|9115.8|32
1620215100000|2021-05-05 11:45:00|9122.3|9117.3|9123.4|9118.4|9123.7|9118.7|9122.3|9117.3|22
1620215400000|2021-05-05 11:50:00|9123.7|9118.7|9126.5|9121.5|9126.5|9121.5|9123.4|9118.4|23
1620215700000|2021-05-05 11:55:00|9126.3|9121.3|9127.2|9122.2|9128.6|9123.6|9125.7|9120.7|107
1620216000000|2021-05-05 12:00:00|9127.3|9122.3|9126.3|9121.3|9127.3|9122.3|9125.9|9120.9|115
1620216300000|2021-05-05 12:05:00|9126.8|9121.8|9125.8|9120.8|9126.8|9121.8|9125.5|9120.5|29
1620216600000|2021-05-05 12:10:00|9125.6|9120.6|9126.3|9121.3|9127.7|9122.7|9123.6|9118.6|34
1620216900000|2021-05-05 12:15:00|9131.6|9126.6|9128.5|9123.5|9131.6|9126.6|9123.6|9118.6|53
1620217200000|2021-05-05 12:20:00|9128.4|9123.4|9129.8|9124.8|9130.3|9125.3|9127.5|9122.5|97
1620217500000|2021-05-05 12:25:00|9129.6|9124.6|9134.9|9129.9|9135.2|9130.2|9129.1|9124.1|368
1620217800000|2021-05-05 12:30:00|9135.1|9130.1|9135.7|9130.7|9137.9|9132.9|9135.1|9130.1|127
1620218100000|2021-05-05 12:35:00|9135.6|9130.6|9135.6|9130.6|9136.8|9131.8|9133.8|9128.8|65
1620218400000|2021-05-05 12:40:00|9135.7|9130.7|9133.3|9128.3|9135.8|9130.8|9133.3|9128.3|54
1620218700000|2021-05-05 12:45:00|9133.1|9128.1|9130.2|9125.2|9134.2|9129.2|9129.9|9124.9|78
1620219000000|2021-05-05 12:50:00|9130.3|9125.3|9131.1|9126.1|9131.3|9126.3|9128.9|9123.9|194
1620219300000|2021-05-05 12:55:00|9131|9126|9132.8|9127.8|9134.2|9129.2|9130.8|9125.8|52
1620219600000|2021-05-05 13:00:00|9132.7|9127.7|9131.2|9126.2|9132.8|9127.8|9128.3|9123.3|58
1620219900000|2021-05-05 13:05:00|9131.3|9126.3|9128.9|9123.9|9132.3|9127.3|9128.3|9123.3|108
1620220200000|2021-05-05 13:10:00|9129.1|9124.1|9129.1|9124.1|9129.3|9124.3|9127.5|9122.5|103
1620220500000|2021-05-05 13:15:00|9129|9124|9127.6|9122.6|9130.3|9125.3|9127.5|9122.5|106
1620220800000|2021-05-05 13:20:00|9127.5|9122.5|9131.2|9126.2|9131.2|9126.2|9127.5|9122.5|67
1620221100000|2021-05-05 13:25:00|9131.1|9126.1|9129.8|9124.8|9131.7|9126.7|9129.2|9124.2|53
1620221400000|2021-05-05 13:30:00|9129.9|9124.9|9126.1|9121.1|9129.9|9124.9|9126|9121|81
1620221700000|2021-05-05 13:35:00|9126.2|9121.2|9126.4|9121.4|9126.8|9121.8|9124.7|9119.7|79
1620222000000|2021-05-05 13:40:00|9126.6|9121.6|9127.1|9122.1|9128.5|9123.5|9125.4|9120.4|38
1620222300000|2021-05-05 13:45:00|9127|9122|9129.2|9124.2|9129.8|9124.8|9126.6|9121.6|58
1620222600000|2021-05-05 13:50:00|9129.3|9124.3|9132.1|9127.1|9134.4|9129.4|9128.6|9123.6|257
1620222900000|2021-05-05 13:55:00|9132|9127|9132.7|9127.7|9133.7|9128.7|9131|9126|79
1620223200000|2021-05-05 14:00:00|9132.6|9127.6|9134|9129|9134.6|9129.6|9131.2|9126.2|138
1620223500000|2021-05-05 14:05:00|9133.8|9128.8|9134.5|9129.5|9135.3|9130.3|9133.2|9128.2|172
1620223800000|2021-05-05 14:10:00|9134.4|9129.4|9134.2|9129.2|9134.5|9129.5|9132.3|9127.3|50
1620224100000|2021-05-05 14:15:00|9134.3|9129.3|9134.7|9129.7|9135.7|9130.7|9133.8|9128.8|60
1620224400000|2021-05-05 14:20:00|9135.2|9130.2|9131.8|9126.8|9135.8|9130.8|9131.8|9126.8|33
1620224700000|2021-05-05 14:25:00|9131.9|9126.9|9131.8|9126.8|9133.7|9128.7|9130.6|9125.6|97
1620225000000|2021-05-05 14:30:00|9131.7|9126.7|9128.8|9123.8|9132.3|9127.3|9128.5|9123.5|73
1620225300000|2021-05-05 14:35:00|9128.9|9123.9|9128.5|9123.5|9129.2|9124.2|9127.1|9122.1|93
1620225600000|2021-05-05 14:40:00|9128.4|9123.4|9125.9|9120.9|9128.4|9123.4|9124.6|9119.6|87
1620225900000|2021-05-05 14:45:00|9126|9121|9126.5|9121.5|9127.5|9122.5|9125|9120|54
1620226200000|2021-05-05 14:50:00|9126.4|9121.4|9126.4|9121.4|9128|9123|9121.1|9116.1|185
1620226500000|2021-05-05 14:55:00|9126.1|9121.1|9126.2|9121.2|9127|9122|9124.1|9119.1|99
1620226800000|2021-05-05 15:00:00|9126.5|9121.5|9126.7|9121.7|9127.6|9122.6|9125.8|9120.8|107
1620227100000|2021-05-05 15:05:00|9126.9|9121.9|9126|9121|9127|9122|9124.6|9119.6|35
1620227400000|2021-05-05 15:10:00|9125.9|9120.9|9126.3|9121.3|9128|9123|9125.6|9120.6|38
1620227700000|2021-05-05 15:15:00|9126.1|9121.1|9129.3|9124.3|9129.6|9124.6|9125.6|9120.6|80
1620228000000|2021-05-05 15:20:00|9129.5|9124.5|9127.5|9122.5|9130.1|9125.1|9127.4|9122.4|42
1620228300000|2021-05-05 15:25:00|9127.7|9122.7|9129.5|9124.5|9129.7|9124.7|9127.5|9122.5|58
1620228600000|2021-05-05 15:30:00|9129.7|9124.7|9127.6|9122.6|9130|9125|9126.6|9121.6|30
1620228900000|2021-05-05 15:35:00|9127.5|9122.5|9128|9123|9128.6|9123.6|9127.5|9122.5|35
1620229200000|2021-05-05 15:40:00|9127.7|9122.7|9128.7|9123.7|9129|9124|9127|9122|61
1620229500000|2021-05-05 15:45:00|9128.6|9123.6|9128.6|9123.6|9129.8|9124.8|9128.1|9123.1|29
1620229800000|2021-05-05 15:50:00|9128.7|9123.7|9127.8|9122.8|9128.8|9123.8|9127|9122|37
1620230100000|2021-05-05 15:55:00|9128|9123|9128.1|9123.1|9128.5|9123.5|9127.5|9122.5|23
1620230400000|2021-05-05 16:00:00|9128|9123|9130.2|9125.2|9130.2|9125.2|9127.4|9122.4|11
1620230700000|2021-05-05 16:05:00|9130.3|9125.3|9131.9|9126.9|9132|9127|9130|9125|80
1620231000000|2021-05-05 16:10:00|9132|9127|9131.5|9126.5|9132|9127|9130.5|9125.5|24
1620231300000|2021-05-05 16:15:00|9131.6|9126.6|9134|9129|9134.1|9129.1|9131|9126|17
1620231600000|2021-05-05 16:20:00|9134.1|9129.1|9133.5|9128.5|9135|9130|9133.5|9128.5|27
1620231900000|2021-05-05 16:25:00|9133.4|9128.4|9132.5|9127.5|9133.5|9128.5|9132|9127|13
1620232200000|2021-05-05 16:30:00|9132.6|9127.6|9133|9128|9133|9128|9132.1|9127.1|44
1620232500000|2021-05-05 16:35:00|9132.8|9127.8|9133.5|9128.5|9133.5|9128.5|9132.6|9127.6|11
1620232800000|2021-05-05 16:40:00|9133.4|9128.4|9132.4|9127.4|9133.4|9128.4|9132.1|9127.1|44
1620233100000|2021-05-05 16:45:00|9132.5|9127.5|9133.3|9128.3|9133.3|9128.3|9132.4|9127.4|22
1620233400000|2021-05-05 16:50:00|9133.2|9128.2|9132.5|9127.5|9133.3|9128.3|9132.4|9127.4|15
1620233700000|2021-05-05 16:55:00|9132.6|9127.6|9134.6|9129.6|9134.8|9129.8|9132.5|9127.5|38
1620234000000|2021-05-05 17:00:00|9134.7|9129.7|9136|9131|9136.3|9131.3|9134.4|9129.4|50
1620234300000|2021-05-05 17:05:00|9136.2|9131.2|9134.7|9129.7|9136.2|9131.2|9134.5|9129.5|65
1620234600000|2021-05-05 17:10:00|9134.6|9129.6|9135|9130|9135|9130|9134.3|9129.3|25
1620234900000|2021-05-05 17:15:00|9135.3|9130.3|9135.8|9130.8|9136.2|9131.2|9135.3|9130.3|16
1620235200000|2021-05-05 17:20:00|9135.7|9130.7|9135|9130|9135.7|9130.7|9135|9130|6
1620235500000|2021-05-05 17:25:00|9134.8|9129.8|9133|9128|9134.8|9129.8|9133|9128|31
1620235800000|2021-05-05 17:30:00|9133.1|9128.1|9132|9127|9133.3|9128.3|9132|9127|217
1620236100000|2021-05-05 17:35:00|9131.7|9126.7|9131|9126|9132.2|9127.2|9130.6|9125.6|248
1620236400000|2021-05-05 17:40:00|9130.8|9125.8|9130.6|9125.6|9131|9126|9130.1|9125.1|35
1620236700000|2021-05-05 17:45:00|9130.5|9125.5|9131.3|9126.3|9132|9127|9130.5|9125.5|50
1620237000000|2021-05-05 17:50:00|9131.1|9126.1|9130|9125|9131.1|9126.1|9129.6|9124.6|8
1620237300000|2021-05-05 17:55:00|9130.1|9125.1|9130.5|9125.5|9130.5|9125.5|9129.3|9124.3|31
1620237600000|2021-05-05 18:00:00|9130.9|9125.9|9131.7|9126.7|9131.8|9126.8|9130.6|9125.6|19
1620237900000|2021-05-05 18:05:00|9131.8|9126.8|9131.5|9126.5|9131.8|9126.8|9130.6|9125.6|13
1620238200000|2021-05-05 18:10:00|9131.4|9126.4|9131.5|9126.5|9131.8|9126.8|9131.1|9126.1|12
1620238500000|2021-05-05 18:15:00|9131.1|9126.1|9131.1|9126.1|9131.4|9126.4|9130.1|9125.1|77
1620238800000|2021-05-05 18:20:00|9131.2|9126.2|9131.1|9126.1|9131.6|9126.6|9131|9126|6
1620239100000|2021-05-05 18:25:00|9131.4|9126.4|9131.1|9126.1|9132.3|9127.3|9131.1|9126.1|20
1620239400000|2021-05-05 18:30:00|9130.8|9125.8|9130.9|9125.9|9131|9126|9130.6|9125.6|13
1620239700000|2021-05-05 18:35:00|9131|9126|9131.7|9126.7|9131.9|9126.9|9130.6|9125.6|21
1620240000000|2021-05-05 18:40:00|9131.9|9126.9|9130.8|9125.8|9132|9127|9130.8|9125.8|5
1620240300000|2021-05-05 18:45:00|9130.9|9125.9|9129.8|9124.8|9131.3|9126.3|9129.5|9124.5|15
1620240600000|2021-05-05 18:50:00|9129.6|9124.6|9129.3|9124.3|9129.8|9124.8|9129.3|9124.3|13
1620240900000|2021-05-05 18:55:00|9129.4|9124.4|9130.5|9125.5|9131.2|9126.2|9129|9124|119
1620241200000|2021-05-05 19:00:00|9130.7|9125.7|9131.3|9126.3|9132.2|9127.2|9130.3|9125.3|99
1620241500000|2021-05-05 19:05:00|9131.1|9126.1|9131.2|9126.2|9131.3|9126.3|9130.8|9125.8|19
1620241800000|2021-05-05 19:10:00|9131.3|9126.3|9131.3|9126.3|9131.8|9126.8|9131.3|9126.3|12
1620242100000|2021-05-05 19:15:00|9131.4|9126.4|9131.1|9126.1|9131.7|9126.7|9130.8|9125.8|8
1620242400000|2021-05-05 19:20:00|9130.9|9125.9|9131.7|9126.7|9132.2|9127.2|9130.8|9125.8|18
1620242700000|2021-05-05 19:25:00|9131.3|9126.3|9130.4|9125.4|9131.3|9126.3|9130.3|9125.3|26
1620243000000|2021-05-05 19:30:00|9130.5|9125.5|9131.3|9126.3|9131.7|9126.7|9130.5|9125.5|23
1620243300000|2021-05-05 19:35:00|9131.2|9126.2|9131.2|9126.2|9131.3|9126.3|9130.6|9125.6|15
1620243600000|2021-05-05 19:40:00|9131.3|9126.3|9129.9|9124.9|9132.2|9127.2|9129.8|9124.8|56
1620243900000|2021-05-05 19:45:00|9129.8|9124.8|9128.3|9123.3|9130.2|9125.2|9127.9|9122.9|39
1620244200000|2021-05-05 19:50:00|9128.4|9123.4|9127.8|9122.8|9129.2|9124.2|9127.3|9122.3|94
1620244500000|2021-05-05 19:55:00|9127.7|9122.7|9127.7|9122.7|9127.9|9122.9|9126.3|9121.3|390
1620244800000|2021-05-05 20:00:00|9127.8|9122.8|9127.5|9122.5|9128|9123|9126.8|9121.8|73
1620245100000|2021-05-05 20:05:00|9127.7|9122.7|9126.1|9121.1|9127.7|9122.7|9125.7|9120.7|322
1620245400000|2021-05-05 20:10:00|9126|9121|9126.1|9121.1|9126.3|9121.3|9126|9121|32
1620245700000|2021-05-05 20:15:00|9126|9121|9126.4|9121.4|9126.4|9121.4|9125.8|9120.8|25
1620246000000|2021-05-05 20:20:00|9126.3|9121.3|9126.6|9121.6|9126.6|9121.6|9126.2|9121.2|5
1620246300000|2021-05-05 20:25:00|9126.7|9121.7|9127.6|9122.6|9127.8|9122.8|9126.7|9121.7|15
1620246600000|2021-05-05 20:30:00|9127.5|9122.5|9127.1|9122.1|9127.6|9122.6|9127|9122|8
1620246900000|2021-05-05 20:35:00|9127|9122|9127.1|9122.1|9127.3|9122.3|9127|9122|0
1620247200000|2021-05-05 20:40:00|9127|9122|9126.6|9121.6|9127.1|9122.1|9126.5|9121.5|4
1620247500000|2021-05-05 20:45:00|9126.5|9121.5|9126.8|9121.8|9126.8|9121.8|9125.8|9120.8|79
1620247800000|2021-05-05 20:50:00|9126.9|9121.9|9126.5|9121.5|9126.9|9121.9|9126|9121|14
1620248100000|2021-05-05 20:55:00|9126.1|9121.1|9129.6|9120.6|9129.6|9121.8|9125|9120|42
1620259200000|2021-05-06 00:00:00|9126|9121|9125.3|9120.3|9126|9121|9124|9119|27
1620259500000|2021-05-06 00:05:00|9125.2|9120.2|9126.8|9121.8|9127.3|9122.3|9125.2|9120.2|22
1620259800000|2021-05-06 00:10:00|9127|9122|9126.5|9121.5|9127.6|9122.6|9125.8|9120.8|64
1620260100000|2021-05-06 00:15:00|9126.4|9121.4|9126.5|9121.5|9126.7|9121.7|9126.3|9121.3|6
1620260400000|2021-05-06 00:20:00|9126.7|9121.7|9126.3|9121.3|9126.7|9121.7|9125.8|9120.8|7
1620260700000|2021-05-06 00:25:00|9126.2|9121.2|9126.8|9121.8|9127.2|9122.2|9126.1|9121.1|16
1620261000000|2021-05-06 00:30:00|9127.2|9122.2|9127.7|9122.7|9127.7|9122.7|9126.8|9121.8|7
1620261300000|2021-05-06 00:35:00|9127.8|9122.8|9127.8|9122.8|9128.4|9123.4|9127.6|9122.6|9
1620261600000|2021-05-06 00:40:00|9127.9|9122.9|9129.4|9124.4|9129.7|9124.7|9127.8|9122.8|34
1620261900000|2021-05-06 00:45:00|9129.3|9124.3|9129.2|9124.2|9129.6|9124.6|9128.8|9123.8|5
1620262200000|2021-05-06 00:50:00|9128.9|9123.9|9130.8|9125.8|9131.2|9126.2|9128.8|9123.8|14
1620262500000|2021-05-06 00:55:00|9130.9|9125.9|9131.8|9126.8|9132.2|9127.2|9130.3|9125.3|32
1620262800000|2021-05-06 01:00:00|9131.9|9126.9|9132.3|9127.3|9132.6|9127.6|9131.3|9126.3|32
1620263100000|2021-05-06 01:05:00|9132.2|9127.2|9131.5|9126.5|9132.3|9127.3|9131.5|9126.5|27
1620263400000|2021-05-06 01:10:00|9131.3|9126.3|9129.6|9124.6|9131.3|9126.3|9129|9124|60
1620263700000|2021-05-06 01:15:00|9129.5|9124.5|9129.3|9124.3|9130|9125|9128.5|9123.5|26
1620264000000|2021-05-06 01:20:00|9129.4|9124.4|9126.5|9121.5|9129.4|9124.4|9126.4|9121.4|13
1620264300000|2021-05-06 01:25:00|9126.4|9121.4|9126|9121|9126.5|9121.5|9125.5|9120.5|22
1620264600000|2021-05-06 01:30:00|9126.1|9121.1|9127|9122|9127.5|9122.5|9126|9121|23
1620264900000|2021-05-06 01:35:00|9126.9|9121.9|9127.1|9122.1|9127.1|9122.1|9126|9121|5
1620265200000|2021-05-06 01:40:00|9127|9122|9126.1|9121.1|9127.3|9122.3|9126|9121|3
1620265500000|2021-05-06 01:45:00|9126|9121|9125.7|9120.7|9126|9121|9125|9120|6
1620265800000|2021-05-06 01:50:00|9125.8|9120.8|9125.5|9120.5|9126.3|9121.3|9125.4|9120.4|3
1620266100000|2021-05-06 01:55:00|9125.4|9120.4|9125.5|9120.5|9127|9122|9125.4|9120.4|9
1620266400000|2021-05-06 02:00:00|9125.6|9120.6|9126.2|9121.2|9126.3|9121.3|9125.4|9120.4|2
1620266700000|2021-05-06 02:05:00|9126.3|9121.3|9127.3|9122.3|9127.9|9122.9|9126|9121|9
1620267000000|2021-05-06 02:10:00|9127.2|9122.2|9126.8|9121.8|9127.3|9122.3|9126.5|9121.5|6
1620267300000|2021-05-06 02:15:00|9126.7|9121.7|9126.8|9121.8|9127.7|9122.7|9126.5|9121.5|20
1620267600000|2021-05-06 02:20:00|9126.6|9121.6|9126.3|9121.3|9126.8|9121.8|9125.8|9120.8|20
1620267900000|2021-05-06 02:25:00|9126.2|9121.2|9125.3|9120.3|9126.8|9121.8|9125.3|9120.3|53
1620268200000|2021-05-06 02:30:00|9125.5|9120.5|9126.2|9121.2|9126.2|9121.2|9125.3|9120.3|9
1620268500000|2021-05-06 02:35:00|9126.4|9121.4|9129.3|9124.3|9129.7|9124.7|9126|9121|104
1620268800000|2021-05-06 02:40:00|9129.4|9124.4|9131.8|9126.8|9132.2|9127.2|9129.4|9124.4|184
1620269100000|2021-05-06 02:45:00|9131.9|9126.9|9137.3|9132.3|9138.2|9133.2|9131.2|9126.2|432
1620269400000|2021-05-06 02:50:00|9137.2|9132.2|9137.5|9132.5|9138.4|9133.4|9136.7|9131.7|229
1620269700000|2021-05-06 02:55:00|9137.6|9132.6|9133.5|9128.5|9137.6|9132.6|9133.2|9128.2|80
1620270000000|2021-05-06 03:00:00|9133.3|9128.3|9133.4|9128.4|9134.8|9129.8|9132.7|9127.7|32
1620270300000|2021-05-06 03:05:00|9133.7|9128.7|9134|9129|9134.8|9129.8|9133.1|9128.1|18
1620270600000|2021-05-06 03:10:00|9133.7|9128.7|9133.6|9128.6|9134.4|9129.4|9133.5|9128.5|12
1620270900000|2021-05-06 03:15:00|9133.9|9128.9|9134.6|9129.6|9135.5|9130.5|9133.7|9128.7|9
1620271200000|2021-05-06 03:20:00|9134.7|9129.7|9134.6|9129.6|9135.5|9130.5|9134.1|9129.1|19
1620271500000|2021-05-06 03:25:00|9134.9|9129.9|9134.9|9129.9|9135|9130|9133.8|9128.8|57
1620271800000|2021-05-06 03:30:00|9135|9130|9134.6|9129.6|9135.5|9130.5|9134.6|9129.6|19
1620272100000|2021-05-06 03:35:00|9135|9130|9135.2|9130.2|9135.5|9130.5|9134.6|9129.6|11
1620272400000|2021-05-06 03:40:00|9135.4|9130.4|9133.6|9128.6|9135.6|9130.6|9133.6|9128.6|21
1620272700000|2021-05-06 03:45:00|9133.5|9128.5|9133.6|9128.6|9134|9129|9133|9128|5
1620273000000|2021-05-06 03:50:00|9133.5|9128.5|9134.3|9129.3|9134.3|9129.3|9133.3|9128.3|21
1620273300000|2021-05-06 03:55:00|9134|9129|9134.1|9129.1|9134.5|9129.5|9133.3|9128.3|42
1620273600000|2021-05-06 04:00:00|9133.9|9128.9|9133.6|9128.6|9134.5|9129.5|9133.3|9128.3|3
1620273900000|2021-05-06 04:05:00|9133.4|9128.4|9134.3|9129.3|9134.6|9129.6|9133.3|9128.3|23
1620274200000|2021-05-06 04:10:00|9134|9129|9134.1|9129.1|9134.5|9129.5|9134|9129|7
1620274500000|2021-05-06 04:15:00|9134.2|9129.2|9133.3|9128.3|9134.5|9129.5|9133.3|9128.3|2
1620274800000|2021-05-06 04:20:00|9133.1|9128.1|9132.8|9127.8|9133.3|9128.3|9132.8|9127.8|4
1620275100000|2021-05-06 04:25:00|9133.1|9128.1|9132.1|9127.1|9133.1|9128.1|9131.8|9126.8|10
1620275400000|2021-05-06 04:30:00|9132.2|9127.2|9131.6|9126.6|9132.4|9127.4|9131.6|9126.6|8
1620275700000|2021-05-06 04:35:00|9132.1|9127.1|9132.1|9127.1|9132.6|9127.6|9132.1|9127.1|20
1620276000000|2021-05-06 04:40:00|9132|9127|9131.6|9126.6|9132.1|9127.1|9131.4|9126.4|9
1620276300000|2021-05-06 04:45:00|9131.9|9126.9|9133|9128|9133|9128|9131.6|9126.6|8
1620276600000|2021-05-06 04:50:00|9132.6|9127.6|9131.4|9126.4|9133|9128|9131.3|9126.3|15
1620276900000|2021-05-06 04:55:00|9131.3|9126.3|9132.1|9127.1|9132.1|9127.1|9131.1|9126.1|7
1620277200000|2021-05-06 05:00:00|9132.2|9127.2|9129.9|9124.9|9132.2|9127.2|9129.8|9124.8|22
1620277500000|2021-05-06 05:05:00|9130|9125|9130.1|9125.1|9130.2|9125.2|9129.5|9124.5|7
1620277800000|2021-05-06 05:10:00|9130|9125|9130.3|9125.3|9130.6|9125.6|9129.8|9124.8|9
1620278100000|2021-05-06 05:15:00|9130.4|9125.4|9128.9|9123.9|9130.6|9125.6|9128.8|9123.8|12
1620278400000|2021-05-06 05:20:00|9128.8|9123.8|9129.6|9124.6|9129.6|9124.6|9128.8|9123.8|7
1620278700000|2021-05-06 05:25:00|9129.5|9124.5|9127.6|9122.6|9129.5|9124.5|9127.4|9122.4|4
1620279000000|2021-05-06 05:30:00|9127.4|9122.4|9127.8|9122.8|9128.1|9123.1|9127.3|9122.3|4
1620279300000|2021-05-06 05:35:00|9127.9|9122.9|9128.1|9123.1|9128.6|9123.6|9127.8|9122.8|9
1620279600000|2021-05-06 05:40:00|9128.2|9123.2|9127.2|9122.2|9128.6|9123.6|9127.2|9122.2|10
1620279900000|2021-05-06 05:45:00|9127.5|9122.5|9127.4|9122.4|9127.6|9122.6|9126.6|9121.6|47
1620280200000|2021-05-06 05:50:00|9127.5|9122.5|9128|9123|9128.1|9123.1|9127.1|9122.1|15
1620280500000|2021-05-06 05:55:00|9127.8|9122.8|9126.6|9121.6|9128.3|9123.3|9126.5|9121.5|9
1620280800000|2021-05-06 06:00:00|9126.7|9121.7|9125.1|9120.1|9127.3|9122.3|9124.7|9119.7|71
1620281100000|2021-05-06 06:05:00|9125.2|9120.2|9127|9122|9127.3|9122.3|9125.2|9120.2|27
1620281400000|2021-05-06 06:10:00|9127.1|9122.1|9127|9122|9127.5|9122.5|9125.7|9120.7|30
1620281700000|2021-05-06 06:15:00|9126.7|9121.7|9127.5|9122.5|9127.8|9122.8|9126.7|9121.7|22
1620282000000|2021-05-06 06:20:00|9127.4|9122.4|9129.2|9124.2|9129.2|9124.2|9127.4|9122.4|5
1620282300000|2021-05-06 06:25:00|9129.1|9124.1|9127.2|9122.2|9129.1|9124.1|9125.6|9120.6|12
1620282600000|2021-05-06 06:30:00|9127.4|9122.4|9126.7|9121.7|9127.7|9122.7|9125.9|9120.9|10
1620282900000|2021-05-06 06:35:00|9126.6|9121.6|9122.4|9117.4|9126.6|9121.6|9121.5|9116.5|80
1620283200000|2021-05-06 06:40:00|9122.5|9117.5|9120.4|9115.4|9122.5|9117.5|9119.1|9114.1|163
1620283500000|2021-05-06 06:45:00|9120.2|9115.2|9121.5|9116.5|9122|9117|9120.1|9115.1|41
1620283800000|2021-05-06 06:50:00|9121.6|9116.6|9122|9117|9122.5|9117.5|9120.9|9115.9|36
1620284100000|2021-05-06 06:55:00|9122.1|9117.1|9122.6|9117.6|9123|9118|9120.7|9115.7|30
1620284400000|2021-05-06 07:00:00|9122.5|9117.5|9117.7|9112.7|9124.1|9119.1|9117.6|9112.6|173
1620284700000|2021-05-06 07:05:00|9117.9|9112.9|9116|9111|9119.1|9114.1|9114.7|9109.7|129
1620285000000|2021-05-06 07:10:00|9115.9|9110.9|9117.6|9112.6|9118.5|9113.5|9115.2|9110.2|79
1620285300000|2021-05-06 07:15:00|9117.9|9112.9|9118.6|9113.6|9119.5|9114.5|9117.6|9112.6|139
1620285600000|2021-05-06 07:20:00|9118.5|9113.5|9117.6|9112.6|9119|9114|9117.1|9112.1|48
1620285900000|2021-05-06 07:25:00|9117.5|9112.5|9118|9113|9118.5|9113.5|9117.2|9112.2|41
1620286200000|2021-05-06 07:30:00|9117.9|9112.9|9117.4|9112.4|9119|9114|9117.1|9112.1|82
1620286500000|2021-05-06 07:35:00|9117.5|9112.5|9117.6|9112.6|9118.6|9113.6|9117.5|9112.5|36
1620286800000|2021-05-06 07:40:00|9117.9|9112.9|9115.1|9110.1|9118|9113|9114.9|9109.9|38
1620287100000|2021-05-06 07:45:00|9115|9110|9117|9112|9117.5|9112.5|9115|9110|25
1620287400000|2021-05-06 07:50:00|9116.9|9111.9|9117.5|9112.5|9117.7|9112.7|9116|9111|44
1620287700000|2021-05-06 07:55:00|9117.6|9112.6|9118.1|9113.1|9119.4|9114.4|9117.4|9112.4|28
1620288000000|2021-05-06 08:00:00|9118|9113|9119.1|9114.1|9119.5|9114.5|9117.4|9112.4|30
1620288300000|2021-05-06 08:05:00|9119|9114|9117.1|9112.1|9119|9114|9117.1|9112.1|30
1620288600000|2021-05-06 08:10:00|9117|9112|9115.9|9110.9|9117|9112|9115.6|9110.6|28
1620288900000|2021-05-06 08:15:00|9115.6|9110.6|9112.5|9107.5|9116.5|9111.5|9112|9107|107
1620289200000|2021-05-06 08:20:00|9112.4|9107.4|9114.1|9109.1|9114.6|9109.6|9112|9107|25
1620289500000|2021-05-06 08:25:00|9114|9109|9113.2|9108.2|9114.2|9109.2|9111.9|9106.9|175
1620289800000|2021-05-06 08:30:00|9113.4|9108.4|9111.2|9106.2|9113.4|9108.4|9109.9|9104.9|89
1620290100000|2021-05-06 08:35:00|9111.5|9106.5|9108|9103|9112.5|9107.5|9107|9102|133
1620290400000|2021-05-06 08:40:00|9107.7|9102.7|9110|9105|9110|9105|9107.2|9102.2|37
1620290700000|2021-05-06 08:45:00|9109.9|9104.9|9110.5|9105.5|9111|9106|9109.1|9104.1|66
1620291000000|2021-05-06 08:50:00|9110.4|9105.4|9109.5|9104.5|9111|9106|9108.9|9103.9|50
1620291300000|2021-05-06 08:55:00|9109.4|9104.4|9109.5|9104.5|9109.6|9104.6|9108.6|9103.6|70
1620291600000|2021-05-06 09:00:00|9109.4|9104.4|9110.1|9105.1|9111.2|9106.2|9109.1|9104.1|31
1620291900000|2021-05-06 09:05:00|9110|9105|9108.1|9103.1|9110.5|9105.5|9108.1|9103.1|49
1620292200000|2021-05-06 09:10:00|9108|9103|9110.5|9105.5|9110.8|9105.8|9107|9102|47
1620292500000|2021-05-06 09:15:00|9110.7|9105.7|9109.6|9104.6|9111.5|9106.5|9108.9|9103.9|28
1620292800000|2021-05-06 09:20:00|9109.5|9104.5|9107|9102|9109.8|9104.8|9107|9102|34
1620293100000|2021-05-06 09:25:00|9106.8|9101.8|9104.2|9099.2|9106.8|9101.8|9103.3|9098.3|59
1620293400000|2021-05-06 09:30:00|9103.8|9098.8|9102.3|9097.3|9104.9|9099.9|9102|9097|111
1620293700000|2021-05-06 09:35:00|9102.2|9097.2|9101.3|9096.3|9104.3|9099.3|9101.3|9096.3|66
1620294000000|2021-05-06 09:40:00|9101.2|9096.2|9102.9|9097.9|9103.7|9098.7|9101.1|9096.1|45
1620294300000|2021-05-06 09:45:00|9103|9098|9100.3|9095.3|9103.2|9098.2|9100|9095|55
1620294600000|2021-05-06 09:50:00|9100.4|9095.4|9102.6|9097.6|9103.3|9098.3|9100.4|9095.4|103
1620294900000|2021-05-06 09:55:00|9102.8|9097.8|9103.1|9098.1|9103.9|9098.9|9102.6|9097.6|25
1620295200000|2021-05-06 10:00:00|9103|9098|9102.1|9097.1|9103.1|9098.1|9101.6|9096.6|55
1620295500000|2021-05-06 10:05:00|9102.2|9097.2|9103.5|9098.5|9103.5|9098.5|9101.1|9096.1|26
1620295800000|2021-05-06 10:10:00|9103.4|9098.4|9103.4|9098.4|9103.5|9098.5|9102.7|9097.7|17
1620296100000|2021-05-06 10:15:00|9103.2|9098.2|9103|9098|9103.5|9098.5|9102.4|9097.4|19
1620296400000|2021-05-06 10:20:00|9102.8|9097.8|9101|9096|9103|9098|9100.6|9095.6|56
1620296700000|2021-05-06 10:25:00|9100.9|9095.9|9100.9|9095.9|9101.7|9096.7|9100.2|9095.2|41
1620297000000|2021-05-06 10:30:00|9101|9096|9101|9096|9101.1|9096.1|9100.2|9095.2|30
1620297300000|2021-05-06 10:35:00|9101.2|9096.2|9102.6|9097.6|9103|9098|9101.1|9096.1|26
1620297600000|2021-05-06 10:40:00|9102.5|9097.5|9102.6|9097.6|9103.1|9098.1|9102.5|9097.5|18
1620297900000|2021-05-06 10:45:00|9102.7|9097.7|9104|9099|9104|9099|9102.6|9097.6|22
1620298200000|2021-05-06 10:50:00|9103.7|9098.7|9104.5|9099.5|9105|9100|9103.6|9098.6|46
1620298500000|2021-05-06 10:55:00|9104.6|9099.6|9106.3|9101.3|9106.3|9101.3|9104.5|9099.5|56
1620298800000|2021-05-06 11:00:00|9106.1|9101.1|9106.7|9101.7|9110.6|9105.6|9104.1|9099.1|661
1620299100000|2021-05-06 11:05:00|9106.6|9101.6|9103.6|9098.6|9106.6|9101.6|9102.1|9097.1|285
1620299400000|2021-05-06 11:10:00|9103.5|9098.5|9103.5|9098.5|9104|9099|9101.6|9096.6|70
1620299700000|2021-05-06 11:15:00|9103.4|9098.4|9100.5|9095.5|9103.4|9098.4|9100.1|9095.1|32
1620300000000|2021-05-06 11:20:00|9100.6|9095.6|9101.5|9096.5|9102|9097|9100|9095|32
1620300300000|2021-05-06 11:25:00|9101.4|9096.4|9103|9098|9103.1|9098.1|9101.1|9096.1|37
1620300600000|2021-05-06 11:30:00|9103.2|9098.2|9104.3|9099.3|9104.3|9099.3|9101.5|9096.5|45
1620300900000|2021-05-06 11:35:00|9104.5|9099.5|9103.5|9098.5|9104.5|9099.5|9102.7|9097.7|67
1620301200000|2021-05-06 11:40:00|9103.4|9098.4|9102.1|9097.1|9103.4|9098.4|9101.7|9096.7|19
1620301500000|2021-05-06 11:45:00|9101.9|9096.9|9100.6|9095.6|9102.2|9097.2|9100.1|9095.1|26
1620301800000|2021-05-06 11:50:00|9100.5|9095.5|9099.6|9094.6|9101.2|9096.2|9099.5|9094.5|40
1620302100000|2021-05-06 11:55:00|9099.5|9094.5|9100.7|9095.7|9100.9|9095.9|9097.6|9092.6|67
1620302400000|2021-05-06 12:00:00|9100.6|9095.6|9096.5|9091.5|9100.6|9095.6|9096.5|9091.5|116
1620302700000|2021-05-06 12:05:00|9096.6|9091.6|9098.1|9093.1|9098.5|9093.5|9096.4|9091.4|66
1620303000000|2021-05-06 12:10:00|9098|9093|9097.9|9092.9|9098|9093|9096.5|9091.5|90
1620303300000|2021-05-06 12:15:00|9097.7|9092.7|9101.5|9096.5|9101.8|9096.8|9096.9|9091.9|87
1620303600000|2021-05-06 12:20:00|9101.6|9096.6|9101.7|9096.7|9103.5|9098.5|9101.4|9096.4|101
1620303900000|2021-05-06 12:25:00|9101.5|9096.5|9099.8|9094.8|9102.8|9097.8|9098.9|9093.9|31
1620304200000|2021-05-06 12:30:00|9099.1|9094.1|9103.5|9098.5|9106.3|9101.3|9099|9094|77
1620304500000|2021-05-06 12:35:00|9103.4|9098.4|9100.7|9095.7|9105.1|9100.1|9100.2|9095.2|81
1620304800000|2021-05-06 12:40:00|9100.6|9095.6|9101.5|9096.5|9102.1|9097.1|9100.1|9095.1|91
1620305100000|2021-05-06 12:45:00|9101.8|9096.8|9100.3|9095.3|9103.3|9098.3|9099.5|9094.5|65
1620305400000|2021-05-06 12:50:00|9100.2|9095.2|9100.1|9095.1|9100.7|9095.7|9098.6|9093.6|43
1620305700000|2021-05-06 12:55:00|9100.2|9095.2|9101|9096|9101.1|9096.1|9098.1|9093.1|115
1620306000000|2021-05-06 13:00:00|9101.1|9096.1|9104.5|9099.5|9105|9100|9100.1|9095.1|211
1620306300000|2021-05-06 13:05:00|9104.6|9099.6|9104.5|9099.5|9105.3|9100.3|9103.6|9098.6|110
1620306600000|2021-05-06 13:10:00|9104.7|9099.7|9104|9099|9106|9101|9103.3|9098.3|63
1620306900000|2021-05-06 13:15:00|9104.1|9099.1|9106|9101|9106.3|9101.3|9103.2|9098.2|72
1620307200000|2021-05-06 13:20:00|9105.8|9100.8|9101.3|9096.3|9106|9101|9101.2|9096.2|104
1620307500000|2021-05-06 13:25:00|9101.2|9096.2|9101.6|9096.6|9103|9098|9101|9096|42
1620307800000|2021-05-06 13:30:00|9101.5|9096.5|9099.5|9094.5|9102.3|9097.3|9098.2|9093.2|128
1620308100000|2021-05-06 13:35:00|9099.3|9094.3|9092.6|9087.6|9099.3|9094.3|9091.8|9086.8|364
1620308400000|2021-05-06 13:40:00|9092.2|9087.2|9093.7|9088.7|9094.3|9089.3|9091.6|9086.6|182
1620308700000|2021-05-06 13:45:00|9093.8|9088.8|9092.1|9087.1|9094.1|9089.1|9090.7|9085.7|453
1620309000000|2021-05-06 13:50:00|9091.9|9086.9|9092.4|9087.4|9093.1|9088.1|9089.5|9084.5|300
1620309300000|2021-05-06 13:55:00|9092.2|9087.2|9095|9090|9096.1|9091.1|9092.2|9087.2|184
1620309600000|2021-05-06 14:00:00|9095.1|9090.1|9092.7|9087.7|9096.6|9091.6|9092.5|9087.5|303
1620309900000|2021-05-06 14:05:00|9093|9088|9097.5|9092.5|9097.8|9092.8|9092.2|9087.2|101
1620310200000|2021-05-06 14:10:00|9097.6|9092.6|9096.5|9091.5|9097.6|9092.6|9093.1|9088.1|149
1620310500000|2021-05-06 14:15:00|9096.6|9091.6|9099.6|9094.6|9100.6|9095.6|9095.1|9090.1|100
1620310800000|2021-05-06 14:20:00|9099.7|9094.7|9098|9093|9101.1|9096.1|9097.6|9092.6|103
1620311100000|2021-05-06 14:25:00|9097.8|9092.8|9100|9095|9100.1|9095.1|9097.6|9092.6|158
1620311400000|2021-05-06 14:30:00|9099.9|9094.9|9099.4|9094.4|9100.6|9095.6|9098.1|9093.1|96
1620311700000|2021-05-06 14:35:00|9099.2|9094.2|9097.5|9092.5|9099.2|9094.2|9097.2|9092.2|125
1620312000000|2021-05-06 14:40:00|9097.2|9092.2|9093.6|9088.6|9097.6|9092.6|9093.2|9088.2|34
1620312300000|2021-05-06 14:45:00|9093.4|9088.4|9091.6|9086.6|9093.6|9088.6|9091.2|9086.2|101
1620312600000|2021-05-06 14:50:00|9091.5|9086.5|9091.5|9086.5|9092.6|9087.6|9089.7|9084.7|89
1620312900000|2021-05-06 14:55:00|9091.6|9086.6|9093.7|9088.7|9095.1|9090.1|9091|9086|115
1620313200000|2021-05-06 15:00:00|9093.6|9088.6|9095.5|9090.5|9096.1|9091.1|9093.1|9088.1|263
1620313500000|2021-05-06 15:05:00|9095.6|9090.6|9097.6|9092.6|9098.3|9093.3|9094.8|9089.8|50
1620313800000|2021-05-06 15:10:00|9097.5|9092.5|9097.3|9092.3|9099.1|9094.1|9096.6|9091.6|66
1620314100000|2021-05-06 15:15:00|9097.5|9092.5|9098.6|9093.6|9099.8|9094.8|9097.2|9092.2|87
1620314400000|2021-05-06 15:20:00|9098.7|9093.7|9097.5|9092.5|9100.6|9095.6|9096.7|9091.7|137
1620314700000|2021-05-06 15:25:00|9097.2|9092.2|9098.1|9093.1|9098.6|9093.6|9095.6|9090.6|207
1620315000000|2021-05-06 15:30:00|9098|9093|9096.4|9091.4|9098|9093|9095.7|9090.7|82
1620315300000|2021-05-06 15:35:00|9096.2|9091.2|9097.8|9092.8|9098|9093|9096|9091|66
1620315600000|2021-05-06 15:40:00|9097.7|9092.7|9098.7|9093.7|9100.1|9095.1|9097.2|9092.2|70
1620315900000|2021-05-06 15:45:00|9098.6|9093.6|9100.6|9095.6|9101.3|9096.3|9098.6|9093.6|95
1620316200000|2021-05-06 15:50:00|9100.5|9095.5|9101.2|9096.2|9101.7|9096.7|9099.7|9094.7|74
1620316500000|2021-05-06 15:55:00|9101.1|9096.1|9100.6|9095.6|9101.1|9096.1|9099.7|9094.7|89
1620316800000|2021-05-06 16:00:00|9100.8|9095.8|9100.1|9095.1|9103.6|9098.6|9100.1|9095.1|97
1620317100000|2021-05-06 16:05:00|9100.6|9095.6|9097.6|9092.6|9100.6|9095.6|9097.6|9092.6|63
1620317400000|2021-05-06 16:10:00|9097.7|9092.7|9099.1|9094.1|9099.6|9094.6|9097.5|9092.5|33
1620317700000|2021-05-06 16:15:00|9099|9094|9097.1|9092.1|9099|9094|9097.1|9092.1|33
1620318000000|2021-05-06 16:20:00|9097|9092|9097.6|9092.6|9097.6|9092.6|9096.1|9091.1|16
1620318300000|2021-05-06 16:25:00|9097.5|9092.5|9097.5|9092.5|9097.6|9092.6|9096.6|9091.6|36
1620318600000|2021-05-06 16:30:00|9097.6|9092.6|9099.1|9094.1|9099.6|9094.6|9097.5|9092.5|82
1620318900000|2021-05-06 16:35:00|9099|9094|9098.6|9093.6|9099.1|9094.1|9097.8|9092.8|17
1620319200000|2021-05-06 16:40:00|9098.5|9093.5|9098.1|9093.1|9098.5|9093.5|9097.6|9092.6|24
1620319500000|2021-05-06 16:45:00|9098|9093|9100.1|9095.1|9100.6|9095.6|9097.6|9092.6|63
1620319800000|2021-05-06 16:50:00|9099.6|9094.6|9098.6|9093.6|9099.7|9094.7|9098.1|9093.1|54
1620320100000|2021-05-06 16:55:00|9098.7|9093.7|9099.6|9094.6|9100.1|9095.1|9098.7|9093.7|26
1620320400000|2021-05-06 17:00:00|9099.5|9094.5|9099.2|9094.2|9099.8|9094.8|9098.6|9093.6|64
1620320700000|2021-05-06 17:05:00|9099.1|9094.1|9099.1|9094.1|9099.5|9094.5|9098.6|9093.6|20
1620321000000|2021-05-06 17:10:00|9099|9094|9099|9094|9099.6|9094.6|9098.6|9093.6|49
1620321300000|2021-05-06 17:15:00|9098.8|9093.8|9099.7|9094.7|9100.5|9095.5|9098.6|9093.6|12
1620321600000|2021-05-06 17:20:00|9099.6|9094.6|9099.6|9094.6|9099.6|9094.6|9098.8|9093.8|5
1620321900000|2021-05-06 17:25:00|9099.3|9094.3|9099.5|9094.5|9099.6|9094.6|9098.6|9093.6|20
1620322200000|2021-05-06 17:30:00|9099.6|9094.6|9100.1|9095.1|9100.2|9095.2|9099.1|9094.1|16
1620322500000|2021-05-06 17:35:00|9100.2|9095.2|9099.6|9094.6|9100.3|9095.3|9099.1|9094.1|15
1620322800000|2021-05-06 17:40:00|9099.7|9094.7|9098.1|9093.1|9099.8|9094.8|9098.1|9093.1|43
1620323100000|2021-05-06 17:45:00|9098|9093|9096.6|9091.6|9098.1|9093.1|9096.6|9091.6|48
1620323400000|2021-05-06 17:50:00|9096.7|9091.7|9097.1|9092.1|9097.5|9092.5|9096.6|9091.6|64
1620323700000|2021-05-06 17:55:00|9097|9092|9096.1|9091.1|9097|9092|9095.6|9090.6|67
1620324000000|2021-05-06 18:00:00|9096|9091|9094.6|9089.6|9096.1|9091.1|9093.9|9088.9|184
1620324300000|2021-05-06 18:05:00|9094.2|9089.2|9093.6|9088.6|9094.6|9089.6|9093.5|9088.5|24
1620324600000|2021-05-06 18:10:00|9093.4|9088.4|9095.1|9090.1|9095.6|9090.6|9093.1|9088.1|40
1620324900000|2021-05-06 18:15:00|9095.2|9090.2|9095.7|9090.7|9096.4|9091.4|9094.4|9089.4|79
1620325200000|2021-05-06 18:20:00|9095.8|9090.8|9095.7|9090.7|9096.8|9091.8|9095.6|9090.6|28
1620325500000|2021-05-06 18:25:00|9095.6|9090.6|9096.1|9091.1|9096.4|9091.4|9095.6|9090.6|13
1620325800000|2021-05-06 18:30:00|9095.8|9090.8|9094.1|9089.1|9095.8|9090.8|9094.1|9089.1|35
1620326100000|2021-05-06 18:35:00|9094.2|9089.2|9094.1|9089.1|9094.6|9089.6|9093.6|9088.6|154
1620326400000|2021-05-06 18:40:00|9094.5|9089.5|9094.6|9089.6|9095.1|9090.1|9094.1|9089.1|180
1620326700000|2021-05-06 18:45:00|9094.5|9089.5|9094.1|9089.1|9094.6|9089.6|9093.7|9088.7|183
1620327000000|2021-05-06 18:50:00|9094|9089|9094.1|9089.1|9094.1|9089.1|9093.7|9088.7|155
1620327300000|2021-05-06 18:55:00|9094|9089|9094.7|9089.7|9096.1|9091.1|9093.8|9088.8|745
1620327600000|2021-05-06 19:00:00|9095.1|9090.1|9095.1|9090.1|9095.6|9090.6|9094.4|9089.4|217
1620327900000|2021-05-06 19:05:00|9095|9090|9094.5|9089.5|9095.1|9090.1|9094.3|9089.3|165
1620328200000|2021-05-06 19:10:00|9094.2|9089.2|9094|9089|9094.6|9089.6|9093.6|9088.6|183
1620328500000|2021-05-06 19:15:00|9094.1|9089.1|9093.2|9088.2|9094.1|9089.1|9093.2|9088.2|148
1620328800000|2021-05-06 19:20:00|9093.1|9088.1|9092|9087|9093.1|9088.1|9091.7|9086.7|198
1620329100000|2021-05-06 19:25:00|9092.1|9087.1|9090.5|9085.5|9092.3|9087.3|9090.2|9085.2|375
1620329400000|2021-05-06 19:30:00|9090.3|9085.3|9091.1|9086.1|9091.3|9086.3|9090.2|9085.2|85
1620329700000|2021-05-06 19:35:00|9091|9086|9090.5|9085.5|9091|9086|9090.1|9085.1|101
1620330000000|2021-05-06 19:40:00|9090.2|9085.2|9090.6|9085.6|9091.1|9086.1|9090.2|9085.2|25
1620330300000|2021-05-06 19:45:00|9090.3|9085.3|9090.1|9085.1|9092|9087|9090.1|9085.1|29
1620330600000|2021-05-06 19:50:00|9089.9|9084.9|9089.1|9084.1|9090.1|9085.1|9089|9084|55
1620330900000|2021-05-06 19:55:00|9089|9084|9088.4|9083.4|9089.1|9084.1|9087.8|9082.8|74
1620331200000|2021-05-06 20:00:00|9088.2|9083.2|9090.6|9085.6|9090.7|9085.7|9088.2|9083.2|213
1620331500000|2021-05-06 20:05:00|9090.5|9085.5|9090.6|9085.6|9090.9|9085.9|9090.3|9085.3|13
1620331800000|2021-05-06 20:10:00|9090.5|9085.5|9091.4|9086.4|9091.6|9086.6|9090.4|9085.4|35
1620332100000|2021-05-06 20:15:00|9091.6|9086.6|9092.1|9087.1|9092.1|9087.1|9091.6|9086.6|14
1620332400000|2021-05-06 20:20:00|9091.8|9086.8|9091.6|9086.6|9092.1|9087.1|9091.3|9086.3|16
1620332700000|2021-05-06 20:25:00|9091.5|9086.5|9090.6|9085.6|9091.6|9086.6|9090.6|9085.6|2
1620333000000|2021-05-06 20:30:00|9090.4|9085.4|9089.6|9084.6|9091.1|9086.1|9089.5|9084.5|29
1620333300000|2021-05-06 20:35:00|9089.5|9084.5|9089.7|9084.7|9089.7|9084.7|9089.1|9084.1|15
1620333600000|2021-05-06 20:40:00|9089.6|9084.6|9088.8|9083.8|9089.8|9084.8|9088.6|9083.6|9
1620333900000|2021-05-06 20:45:00|9088.7|9083.7|9089.6|9084.6|9089.6|9084.6|9088.1|9083.1|63
1620334200000|2021-05-06 20:50:00|9089.5|9084.5|9088.8|9083.8|9089.6|9084.6|9088.8|9083.8|3
1620334500000|2021-05-06 20:55:00|9088.7|9083.7|9089.7|9084.7|9089.7|9084.7|9088.3|9083.3|27
1620345600000|2021-05-07 00:00:00|9088.1|9083.1|9084.2|9079.2|9088.6|9083.6|9084.1|9079.1|108
1620345900000|2021-05-07 00:05:00|9084.1|9079.1|9085.6|9080.6|9085.6|9080.6|9084.1|9079.1|16
1620346200000|2021-05-07 00:10:00|9085.1|9080.1|9086.1|9081.1|9087.1|9082.1|9085.1|9080.1|36
1620346500000|2021-05-07 00:15:00|9086|9081|9087.4|9082.4|9087.4|9082.4|9085.3|9080.3|26
1620346800000|2021-05-07 00:20:00|9087.2|9082.2|9087.1|9082.1|9087.4|9082.4|9086.6|9081.6|10
1620347100000|2021-05-07 00:25:00|9087|9082|9087.1|9082.1|9087.5|9082.5|9086.6|9081.6|12
1620347400000|2021-05-07 00:30:00|9087|9082|9087.1|9082.1|9087.4|9082.4|9086.6|9081.6|18
1620347700000|2021-05-07 00:35:00|9087.2|9082.2|9086.9|9081.9|9087.4|9082.4|9086.6|9081.6|26
1620348000000|2021-05-07 00:40:00|9086.8|9081.8|9087.8|9082.8|9087.8|9082.8|9086.6|9081.6|2
1620348300000|2021-05-07 00:45:00|9087.9|9082.9|9088.1|9083.1|9088.4|9083.4|9087.8|9082.8|22
1620348600000|2021-05-07 00:50:00|9088.4|9083.4|9090.1|9085.1|9090.2|9085.2|9088.4|9083.4|26
1620348900000|2021-05-07 00:55:00|9090.3|9085.3|9089.6|9084.6|9091.1|9086.1|9088.8|9083.8|27
1620349200000|2021-05-07 01:00:00|9089.4|9084.4|9090.6|9085.6|9090.9|9085.9|9088.6|9083.6|34
1620349500000|2021-05-07 01:05:00|9090.7|9085.7|9092.1|9087.1|9092.6|9087.6|9090.6|9085.6|37
1620349800000|2021-05-07 01:10:00|9092.2|9087.2|9090.4|9085.4|9092.6|9087.6|9090.2|9085.2|43
1620350100000|2021-05-07 01:15:00|9090.6|9085.6|9089.1|9084.1|9090.6|9085.6|9088.6|9083.6|19
1620350400000|2021-05-07 01:20:00|9089|9084|9090.6|9085.6|9090.6|9085.6|9088.6|9083.6|27
1620350700000|2021-05-07 01:25:00|9090.5|9085.5|9090.6|9085.6|9090.6|9085.6|9089.6|9084.6|11
1620351000000|2021-05-07 01:30:00|9091.1|9086.1|9089.6|9084.6|9091.6|9086.6|9089.1|9084.1|50
1620351300000|2021-05-07 01:35:00|9089.7|9084.7|9090.1|9085.1|9090.3|9085.3|9089.6|9084.6|42
1620351600000|2021-05-07 01:40:00|9089.9|9084.9|9088.1|9083.1|9090.1|9085.1|9087.7|9082.7|24
1620351900000|2021-05-07 01:45:00|9087.7|9082.7|9087.1|9082.1|9088|9083|9086.1|9081.1|36
1620352200000|2021-05-07 01:50:00|9086.9|9081.9|9088.1|9083.1|9088.3|9083.3|9086.6|9081.6|16
1620352500000|2021-05-07 01:55:00|9088.2|9083.2|9086.6|9081.6|9088.2|9083.2|9086.5|9081.5|7
1620352800000|2021-05-07 02:00:00|9086.5|9081.5|9086.6|9081.6|9086.8|9081.8|9085.6|9080.6|13
1620353100000|2021-05-07 02:05:00|9086.7|9081.7|9087.5|9082.5|9087.8|9082.8|9086.6|9081.6|15
1620353400000|2021-05-07 02:10:00|9087.2|9082.2|9088.1|9083.1|9088.3|9083.3|9087.1|9082.1|7
1620353700000|2021-05-07 02:15:00|9088.2|9083.2|9088.6|9083.6|9089.6|9084.6|9088.1|9083.1|68
1620354000000|2021-05-07 02:20:00|9088.5|9083.5|9087.7|9082.7|9088.6|9083.6|9087.2|9082.2|6
1620354300000|2021-05-07 02:25:00|9087.6|9082.6|9087.6|9082.6|9088.1|9083.1|9087.5|9082.5|4
1620354600000|2021-05-07 02:30:00|9088|9083|9090.1|9085.1|9090.1|9085.1|9087.9|9082.9|11
1620354900000|2021-05-07 02:35:00|9090|9085|9089.1|9084.1|9090.1|9085.1|9089.1|9084.1|8
1620355200000|2021-05-07 02:40:00|9089.2|9084.2|9090.1|9085.1|9090.1|9085.1|9089.1|9084.1|20
1620355500000|2021-05-07 02:45:00|9089.9|9084.9|9088.6|9083.6|9090.1|9085.1|9088.1|9083.1|7
1620355800000|2021-05-07 02:50:00|9088.7|9083.7|9089.1|9084.1|9089.1|9084.1|9088.6|9083.6|5
1620356100000|2021-05-07 02:55:00|9088.9|9083.9|9087.7|9082.7|9089.1|9084.1|9087.6|9082.6|7
1620356400000|2021-05-07 03:00:00|9087.8|9082.8|9087.1|9082.1|9088.1|9083.1|9086.7|9081.7|15
1620356700000|2021-05-07 03:05:00|9087.2|9082.2|9087.3|9082.3|9087.8|9082.8|9087.1|9082.1|14
1620357000000|2021-05-07 03:10:00|9087.5|9082.5|9087.5|9082.5|9087.6|9082.6|9087.1|9082.1|7
1620357300000|2021-05-07 03:15:00|9087.6|9082.6|9086.1|9081.1|9087.6|9082.6|9085.8|9080.8|33
1620357600000|2021-05-07 03:20:00|9086.2|9081.2|9085.6|9080.6|9086.6|9081.6|9085.6|9080.6|110
1620357900000|2021-05-07 03:25:00|9085.2|9080.2|9085.1|9080.1|9085.6|9080.6|9084.7|9079.7|62
1620358200000|2021-05-07 03:30:00|9085.2|9080.2|9086.1|9081.1|9086.5|9081.5|9085.1|9080.1|97
1620358500000|2021-05-07 03:35:00|9086.2|9081.2|9085.6|9080.6|9087.6|9082.6|9085.1|9080.1|16
1620358800000|2021-05-07 03:40:00|9085.7|9080.7|9086.1|9081.1|9086.1|9081.1|9085.2|9080.2|10
1620359100000|2021-05-07 03:45:00|9086|9081|9086.2|9081.2|9086.5|9081.5|9085.7|9080.7|8
1620359400000|2021-05-07 03:50:00|9086.1|9081.1|9086.9|9081.9|9087.1|9082.1|9085.6|9080.6|13
1620359700000|2021-05-07 03:55:00|9087.1|9082.1|9086.6|9081.6|9087.1|9082.1|9086.2|9081.2|4
1620360000000|2021-05-07 04:00:00|9086.7|9081.7|9086|9081|9086.8|9081.8|9086|9081|8
1620360300000|2021-05-07 04:05:00|9085.9|9080.9|9086.1|9081.1|9086.1|9081.1|9085.6|9080.6|1
1620360600000|2021-05-07 04:10:00|9086.3|9081.3|9086.1|9081.1|9086.3|9081.3|9085.6|9080.6|3
1620360900000|2021-05-07 04:15:00|9086|9081|9086.1|9081.1|9086.6|9081.6|9085.9|9080.9|3
1620361200000|2021-05-07 04:20:00|9086.2|9081.2|9086.1|9081.1|9086.3|9081.3|9086.1|9081.1|3
1620361500000|2021-05-07 04:25:00|9086.3|9081.3|9086.6|9081.6|9086.8|9081.8|9086.1|9081.1|10
1620361800000|2021-05-07 04:30:00|9086.7|9081.7|9086.1|9081.1|9086.7|9081.7|9085.1|9080.1|31
1620362100000|2021-05-07 04:35:00|9086|9081|9086.6|9081.6|9086.8|9081.8|9085.8|9080.8|0
1620362400000|2021-05-07 04:40:00|9086.7|9081.7|9086.6|9081.6|9087.1|9082.1|9086.2|9081.2|9
1620362700000|2021-05-07 04:45:00|9086.2|9081.2|9087.6|9082.6|9087.6|9082.6|9086.2|9081.2|7
1620363000000|2021-05-07 04:50:00|9087.5|9082.5|9086.7|9081.7|9087.6|9082.6|9086.6|9081.6|0
1620363300000|2021-05-07 04:55:00|9086.6|9081.6|9087.6|9082.6|9088.1|9083.1|9086.5|9081.5|6
1620363600000|2021-05-07 05:00:00|9087.8|9082.8|9087.6|9082.6|9088.5|9083.5|9087.1|9082.1|8
1620363900000|2021-05-07 05:05:00|9087.5|9082.5|9087.4|9082.4|9087.6|9082.6|9087.1|9082.1|7
1620364200000|2021-05-07 05:10:00|9087.6|9082.6|9087.6|9082.6|9087.6|9082.6|9086.7|9081.7|10
1620364500000|2021-05-07 05:15:00|9087.7|9082.7|9086.6|9081.6|9088.1|9083.1|9086.6|9081.6|8
1620364800000|2021-05-07 05:20:00|9086.7|9081.7|9087.4|9082.4|9087.6|9082.6|9086.6|9081.6|20
1620365100000|2021-05-07 05:25:00|9087.6|9082.6|9088.1|9083.1|9088.2|9083.2|9087.1|9082.1|36
1620365400000|2021-05-07 05:30:00|9087.9|9082.9|9088.7|9083.7|9088.7|9083.7|9087.2|9082.2|48
1620365700000|2021-05-07 05:35:00|9088.6|9083.6|9087.9|9082.9|9088.6|9083.6|9087.7|9082.7|23
1620366000000|2021-05-07 05:40:00|9087.7|9082.7|9088.1|9083.1|9088.6|9083.6|9087.7|9082.7|4
1620366300000|2021-05-07 05:45:00|9088.3|9083.3|9088.1|9083.1|9088.6|9083.6|9087.7|9082.7|19
1620366600000|2021-05-07 05:50:00|9088.2|9083.2|9090|9085|9090.1|9085.1|9088.1|9083.1|12
1620366900000|2021-05-07 05:55:00|9089.8|9084.8|9090.1|9085.1|9090.6|9085.6|9089.5|9084.5|18
1620367200000|2021-05-07 06:00:00|9089.9|9084.9|9090.5|9085.5|9091.1|9086.1|9089.8|9084.8|39
1620367500000|2021-05-07 06:05:00|9090.6|9085.6|9089.4|9084.4|9091.6|9086.6|9088.2|9083.2|18
1620367800000|2021-05-07 06:10:00|9089.2|9084.2|9091.6|9086.6|9091.7|9086.7|9088.4|9083.4|11
1620368100000|2021-05-07 06:15:00|9091.7|9086.7|9092.4|9087.4|9092.7|9087.7|9091.3|9086.3|196
1620368400000|2021-05-07 06:20:00|9092.6|9087.6|9094|9089|9095.1|9090.1|9092.3|9087.3|307
1620368700000|2021-05-07 06:25:00|9093.8|9088.8|9096.3|9091.3|9096.4|9091.4|9093.8|9088.8|71
1620369000000|2021-05-07 06:30:00|9096.6|9091.6|9094.8|9089.8|9096.8|9091.8|9094.6|9089.6|47
1620369300000|2021-05-07 06:35:00|9094.7|9089.7|9094.1|9089.1|9095.7|9090.7|9093.1|9088.1|44
1620369600000|2021-05-07 06:40:00|9093.7|9088.7|9093.4|9088.4|9094.9|9089.9|9092.6|9087.6|24
1620369900000|2021-05-07 06:45:00|9093.1|9088.1|9092.1|9087.1|9094.2|9089.2|9092.1|9087.1|14
1620370200000|2021-05-07 06:50:00|9092.2|9087.2|9093.3|9088.3|9093.4|9088.4|9092.1|9087.1|34
1620370500000|2021-05-07 06:55:00|9093.4|9088.4|9092.8|9087.8|9093.7|9088.7|9092.7|9087.7|15
1620370800000|2021-05-07 07:00:00|9092.9|9087.9|9089.1|9084.1|9093.4|9088.4|9089.1|9084.1|168
1620371100000|2021-05-07 07:05:00|9089.3|9084.3|9088.4|9083.4|9090.1|9085.1|9087.6|9082.6|40
1620371400000|2021-05-07 07:10:00|9088.6|9083.6|9077.9|9072.9|9088.6|9083.6|9077.7|9072.7|484
1620371700000|2021-05-07 07:15:00|9078.1|9073.1|9080.1|9075.1|9081.4|9076.4|9073.9|9068.9|517
1620372000000|2021-05-07 07:20:00|9080.2|9075.2|9083.1|9078.1|9083.6|9078.6|9080|9075|227
1620372300000|2021-05-07 07:25:00|9082.9|9077.9|9085.9|9080.9|9086.1|9081.1|9082.6|9077.6|158
1620372600000|2021-05-07 07:30:00|9086.1|9081.1|9085.1|9080.1|9087.1|9082.1|9085|9080|73
1620372900000|2021-05-07 07:35:00|9085.2|9080.2|9083.1|9078.1|9086.6|9081.6|9083.1|9078.1|63
1620373200000|2021-05-07 07:40:00|9083|9078|9084.5|9079.5|9086.6|9081.6|9082.7|9077.7|46
1620373500000|2021-05-07 07:45:00|9084.3|9079.3|9084.1|9079.1|9085.9|9080.9|9083.5|9078.5|48
1620373800000|2021-05-07 07:50:00|9083.9|9078.9|9083.1|9078.1|9084.1|9079.1|9083|9078|40
1620374100000|2021-05-07 07:55:00|9082.7|9077.7|9082.8|9077.8|9084.2|9079.2|9082.6|9077.6|32
1620374400000|2021-05-07 08:00:00|9082.9|9077.9|9082.2|9077.2|9084.1|9079.1|9082|9077|45
1620374700000|2021-05-07 08:05:00|9082.3|9077.3|9080.2|9075.2|9082.6|9077.6|9080.1|9075.1|39
1620375000000|2021-05-07 08:10:00|9080.1|9075.1|9081.6|9076.6|9082.1|9077.1|9079.6|9074.6|29
1620375300000|2021-05-07 08:15:00|9081.7|9076.7|9081.8|9076.8|9082.6|9077.6|9080.6|9075.6|54
1620375600000|2021-05-07 08:20:00|9082.1|9077.1|9082.9|9077.9|9082.9|9077.9|9081.8|9076.8|48
1620375900000|2021-05-07 08:25:00|9084.1|9079.1|9081.1|9076.1|9084.5|9079.5|9080.6|9075.6|24
1620376200000|2021-05-07 08:30:00|9081.2|9076.2|9079.6|9074.6|9081.3|9076.3|9078.2|9073.2|43
1620376500000|2021-05-07 08:35:00|9079.5|9074.5|9076.5|9071.5|9079.5|9074.5|9076|9071|127
1620376800000|2021-05-07 08:40:00|9076.6|9071.6|9076|9071|9077.1|9072.1|9075.7|9070.7|47
1620377100000|2021-05-07 08:45:00|9076.1|9071.1|9075.2|9070.2|9076.4|9071.4|9074.2|9069.2|112
1620377400000|2021-05-07 08:50:00|9075.3|9070.3|9076.1|9071.1|9076.5|9071.5|9074.7|9069.7|23
1620377700000|2021-05-07 08:55:00|9075.7|9070.7|9076.3|9071.3|9078.1|9073.1|9075.5|9070.5|115
1620378000000|2021-05-07 09:00:00|9076.5|9071.5|9079.1|9074.1|9079.1|9074.1|9076.4|9071.4|55
1620378300000|2021-05-07 09:05:00|9078.8|9073.8|9079.6|9074.6|9079.7|9074.7|9077.6|9072.6|10
1620378600000|2021-05-07 09:10:00|9079.5|9074.5|9079.9|9074.9|9080.2|9075.2|9078.6|9073.6|10
1620378900000|2021-05-07 09:15:00|9080.1|9075.1|9079|9074|9080.2|9075.2|9078|9073|16
1620379200000|2021-05-07 09:20:00|9079.1|9074.1|9079.1|9074.1|9079.7|9074.7|9078.1|9073.1|35
1620379500000|2021-05-07 09:25:00|9079.2|9074.2|9080.1|9075.1|9080.6|9075.6|9079.2|9074.2|30
1620379800000|2021-05-07 09:30:00|9080.2|9075.2|9081.6|9076.6|9081.6|9076.6|9080.2|9075.2|93
1620380100000|2021-05-07 09:35:00|9081.5|9076.5|9083.6|9078.6|9083.8|9078.8|9081.1|9076.1|81
1620380400000|2021-05-07 09:40:00|9083.2|9078.2|9084.1|9079.1|9084.3|9079.3|9083.1|9078.1|30
1620380700000|2021-05-07 09:45:00|9083.8|9078.8|9084.1|9079.1|9084.6|9079.6|9083.8|9078.8|13
1620381000000|2021-05-07 09:50:00|9084.2|9079.2|9083.4|9078.4|9084.6|9079.6|9083.4|9078.4|25
1620381300000|2021-05-07 09:55:00|9083.1|9078.1|9081.7|9076.7|9083.1|9078.1|9081.1|9076.1|32
1620381600000|2021-05-07 10:00:00|9081.8|9076.8|9078.6|9073.6|9082.1|9077.1|9078.2|9073.2|32
1620381900000|2021-05-07 10:05:00|9078.7|9073.7|9081|9076|9081.4|9076.4|9078.7|9073.7|13
1620382200000|2021-05-07 10:10:00|9080.8|9075.8|9079.6|9074.6|9080.8|9075.8|9079.6|9074.6|5
1620382500000|2021-05-07 10:15:00|9079.5|9074.5|9078.4|9073.4|9079.6|9074.6|9077.6|9072.6|85
1620382800000|2021-05-07 10:20:00|9078.6|9073.6|9078.8|9073.8|9078.8|9073.8|9078|9073|10
1620383100000|2021-05-07 10:25:00|9078.9|9073.9|9080.4|9075.4|9080.6|9075.6|9078.8|9073.8|35
1620383400000|2021-05-07 10:30:00|9080.6|9075.6|9082.2|9077.2|9082.9|9077.9|9080.6|9075.6|26
1620383700000|2021-05-07 10:35:00|9082.3|9077.3|9082.6|9077.6|9083.4|9078.4|9082.3|9077.3|38
1620384000000|2021-05-07 10:40:00|9083.1|9078.1|9082.6|9077.6|9083.6|9078.6|9082.5|9077.5|75
1620384300000|2021-05-07 10:45:00|9082.7|9077.7|9084.1|9079.1|9084.4|9079.4|9082.6|9077.6|36
1620384600000|2021-05-07 10:50:00|9084.2|9079.2|9084.1|9079.1|9085.1|9080.1|9084|9079|43
1620384900000|2021-05-07 10:55:00|9084|9079|9085.6|9080.6|9086.1|9081.1|9083.6|9078.6|351
1620385200000|2021-05-07 11:00:00|9085.7|9080.7|9085.2|9080.2|9086.6|9081.6|9084.7|9079.7|26
1620385500000|2021-05-07 11:05:00|9085.1|9080.1|9084.7|9079.7|9085.1|9080.1|9084.6|9079.6|22
1620385800000|2021-05-07 11:10:00|9084.6|9079.6|9083.1|9078.1|9085|9080|9083.1|9078.1|52
1620386100000|2021-05-07 11:15:00|9083.2|9078.2|9085|9080|9085.3|9080.3|9083.2|9078.2|11
1620386400000|2021-05-07 11:20:00|9084.8|9079.8|9084.6|9079.6|9085.5|9080.5|9083.8|9078.8|19
1620386700000|2021-05-07 11:25:00|9084.7|9079.7|9084.5|9079.5|9085.6|9080.6|9084.1|9079.1|15
1620387000000|2021-05-07 11:30:00|9084.4|9079.4|9085.1|9080.1|9085.6|9080.6|9084|9079|24
1620387300000|2021-05-07 11:35:00|9085|9080|9085.8|9080.8|9086.1|9081.1|9084.6|9079.6|18
1620387600000|2021-05-07 11:40:00|9085.7|9080.7|9084.6|9079.6|9086.1|9081.1|9083.6|9078.6|22
1620387900000|2021-05-07 11:45:00|9084.1|9079.1|9086.5|9081.5|9086.7|9081.7|9084|9079|11
1620388200000|2021-05-07 11:50:00|9086.6|9081.6|9088.1|9083.1|9088.1|9083.1|9085.6|9080.6|44
1620388500000|2021-05-07 11:55:00|9088.5|9083.5|9088.9|9083.9|9089.7|9084.7|9088.1|9083.1|41
1620388800000|2021-05-07 12:00:00|9088.7|9083.7|9091.9|9086.9|9092.1|9087.1|9088.7|9083.7|68
1620389100000|2021-05-07 12:05:00|9092.1|9087.1|9094.3|9089.3|9094.6|9089.6|9091.6|9086.6|128
1620389400000|2021-05-07 12:10:00|9094.4|9089.4|9094.4|9089.4|9095.2|9090.2|9093.6|9088.6|112
1620389700000|2021-05-07 12:15:00|9094.6|9089.6|9092.9|9087.9|9094.6|9089.6|9092.1|9087.1|43
1620390000000|2021-05-07 12:20:00|9093.1|9088.1|9091.6|9086.6|9093.4|9088.4|9090.7|9085.7|61
1620390300000|2021-05-07 12:25:00|9091.7|9086.7|9094.9|9089.9|9096.5|9091.5|9090.3|9085.3|119
1620390600000|2021-05-07 12:30:00|9095|9090|9047.8|9042.8|9095|9090|9041.8|9036.8|2704
1620390900000|2021-05-07 12:35:00|9047.9|9042.9|9047.7|9042.7|9051.8|9046.8|9040.1|9035.1|2351
1620391200000|2021-05-07 12:40:00|9047.8|9042.8|9050.2|9045.2|9053.7|9048.7|9041.5|9036.5|1387
1620391500000|2021-05-07 12:45:00|9050.1|9045.1|9043.4|9038.4|9050.1|9045.1|9043.2|9038.2|562
1620391800000|2021-05-07 12:50:00|9043.6|9038.6|9038.5|9033.5|9043.6|9038.6|9033.5|9028.5|1183
1620392100000|2021-05-07 12:55:00|9038.4|9033.4|9045.9|9040.9|9048.1|9043.1|9035.7|9030.7|584
1620392400000|2021-05-07 13:00:00|9046|9041|9054.3|9049.3|9054.3|9049.3|9042.2|9037.2|632
1620392700000|2021-05-07 13:05:00|9054.4|9049.4|9058.7|9053.7|9062.2|9057.2|9052.7|9047.7|1167
1620393000000|2021-05-07 13:10:00|9058.8|9053.8|9054.6|9049.6|9061.4|9056.4|9053.1|9048.1|379
1620393300000|2021-05-07 13:15:00|9054.7|9049.7|9056.6|9051.6|9056.6|9051.6|9050.1|9045.1|308
1620393600000|2021-05-07 13:20:00|9056.9|9051.9|9061.9|9056.9|9063.9|9058.9|9056.7|9051.7|493
1620393900000|2021-05-07 13:25:00|9062.1|9057.1|9063.7|9058.7|9065.3|9060.3|9058.9|9053.9|356
1620394200000|2021-05-07 13:30:00|9063.6|9058.6|9065.1|9060.1|9065.8|9060.8|9060.8|9055.8|469
1620394500000|2021-05-07 13:35:00|9065.2|9060.2|9060.1|9055.1|9065.4|9060.4|9059.1|9054.1|518
1620394800000|2021-05-07 13:40:00|9059.8|9054.8|9060.8|9055.8|9066.1|9061.1|9059.2|9054.2|341
1620395100000|2021-05-07 13:45:00|9060.7|9055.7|9053.5|9048.5|9064.1|9059.1|9052.7|9047.7|303
1620395400000|2021-05-07 13:50:00|9053.4|9048.4|9055.1|9050.1|9056.1|9051.1|9051.2|9046.2|267
1620395700000|2021-05-07 13:55:00|9055|9050|9051.3|9046.3|9055.8|9050.8|9050.1|9045.1|157
1620396000000|2021-05-07 14:00:00|9051.2|9046.2|9049.1|9044.1|9053.3|9048.3|9048|9043|220
1620396300000|2021-05-07 14:05:00|9049.2|9044.2|9046.7|9041.7|9050.1|9045.1|9045.2|9040.2|79
1620396600000|2021-05-07 14:10:00|9046.6|9041.6|9042.1|9037.1|9046.6|9041.6|9041.6|9036.6|189
1620396900000|2021-05-07 14:15:00|9041.6|9036.6|9040.6|9035.6|9043.6|9038.6|9039.7|9034.7|337
1620397200000|2021-05-07 14:20:00|9040.7|9035.7|9038.9|9033.9|9041.5|9036.5|9036|9031|285
1620397500000|2021-05-07 14:25:00|9039.1|9034.1|9037.1|9032.1|9039.1|9034.1|9036.1|9031.1|141
1620397800000|2021-05-07 14:30:00|9037|9032|9035.1|9030.1|9037.1|9032.1|9034.5|9029.5|140
1620398100000|2021-05-07 14:35:00|9035.2|9030.2|9037.6|9032.6|9038.6|9033.6|9032.6|9027.6|285
1620398400000|2021-05-07 14:40:00|9037.7|9032.7|9034.5|9029.5|9037.7|9032.7|9034.1|9029.1|93
1620398700000|2021-05-07 14:45:00|9034.6|9029.6|9034.9|9029.9|9038.1|9033.1|9032|9027|181
1620399000000|2021-05-07 14:50:00|9034.7|9029.7|9038.9|9033.9|9039.6|9034.6|9034.7|9029.7|254
1620399300000|2021-05-07 14:55:00|9039.1|9034.1|9036.1|9031.1|9039.4|9034.4|9034.4|9029.4|142
1620399600000|2021-05-07 15:00:00|9036.2|9031.2|9033.7|9028.7|9037.6|9032.6|9033.7|9028.7|329
1620399900000|2021-05-07 15:05:00|9033.8|9028.8|9034.1|9029.1|9036.9|9031.9|9033.7|9028.7|364
1620400200000|2021-05-07 15:10:00|9034.2|9029.2|9031|9026|9035.3|9030.3|9031|9026|134
1620400500000|2021-05-07 15:15:00|9031.1|9026.1|9031.1|9026.1|9032.6|9027.6|9030.4|9025.4|163
1620400800000|2021-05-07 15:20:00|9031.2|9026.2|9027.7|9022.7|9031.9|9026.9|9027.1|9022.1|206
1620401100000|2021-05-07 15:25:00|9027.6|9022.6|9030.7|9025.7|9031.2|9026.2|9027.2|9022.2|356
1620401400000|2021-05-07 15:30:00|9030.6|9025.6|9028.8|9023.8|9031.1|9026.1|9028|9023|171
1620401700000|2021-05-07 15:35:00|9028.9|9023.9|9025.5|9020.5|9028.9|9023.9|9024.7|9019.7|225
1620402000000|2021-05-07 15:40:00|9025.4|9020.4|9021.9|9016.9|9025.4|9020.4|9021.5|9016.5|485
1620402300000|2021-05-07 15:45:00|9021.7|9016.7|9022.1|9017.1|9022.7|9017.7|9020.7|9015.7|146
1620402600000|2021-05-07 15:50:00|9022.2|9017.2|9022.2|9017.2|9023.6|9018.6|9021.4|9016.4|141
1620402900000|2021-05-07 15:55:00|9022.3|9017.3|9021.6|9016.6|9023.2|9018.2|9021.2|9016.2|99
1620403200000|2021-05-07 16:00:00|9021.8|9016.8|9024.7|9019.7|9024.8|9019.8|9021.7|9016.7|72
1620403500000|2021-05-07 16:05:00|9024.8|9019.8|9028.6|9023.6|9028.7|9023.7|9024.8|9019.8|85
1620403800000|2021-05-07 16:10:00|9028.5|9023.5|9029.1|9024.1|9029.7|9024.7|9027.7|9022.7|54
1620404100000|2021-05-07 16:15:00|9029.2|9024.2|9026.9|9021.9|9029.7|9024.7|9026.1|9021.1|221
1620404400000|2021-05-07 16:20:00|9027.2|9022.2|9027.6|9022.6|9028.7|9023.7|9026.7|9021.7|55
1620404700000|2021-05-07 16:25:00|9027.2|9022.2|9027.6|9022.6|9028.1|9023.1|9027|9022|98
1620405000000|2021-05-07 16:30:00|9027.7|9022.7|9030.8|9025.8|9031.1|9026.1|9027.2|9022.2|191
1620405300000|2021-05-07 16:35:00|9031|9026|9036.1|9031.1|9037.1|9032.1|9031|9026|483
1620405600000|2021-05-07 16:40:00|9036|9031|9036.5|9031.5|9037.2|9032.2|9036|9031|69
1620405900000|2021-05-07 16:45:00|9036.6|9031.6|9037.7|9032.7|9038.6|9033.6|9036.1|9031.1|169
1620406200000|2021-05-07 16:50:00|9037.8|9032.8|9037.6|9032.6|9038.6|9033.6|9037.1|9032.1|74
1620406500000|2021-05-07 16:55:00|9037.7|9032.7|9032.5|9027.5|9038.1|9033.1|9032.2|9027.2|66
1620406800000|2021-05-07 17:00:00|9032.6|9027.6|9029.9|9024.9|9033.2|9028.2|9029.9|9024.9|98
1620407100000|2021-05-07 17:05:00|9029.6|9024.6|9028.6|9023.6|9030.1|9025.1|9028.1|9023.1|34
1620407400000|2021-05-07 17:10:00|9028.5|9023.5|9028.1|9023.1|9028.6|9023.6|9027.2|9022.2|47
1620407700000|2021-05-07 17:15:00|9028.4|9023.4|9029.1|9024.1|9032.1|9027.1|9028.4|9023.4|41
1620408000000|2021-05-07 17:20:00|9029.2|9024.2|9028.8|9023.8|9031.7|9026.7|9028.7|9023.7|147
1620408300000|2021-05-07 17:25:00|9029|9024|9030.6|9025.6|9030.9|9025.9|9028.1|9023.1|222
1620408600000|2021-05-07 17:30:00|9030.8|9025.8|9030.6|9025.6|9031.6|9026.6|9030.1|9025.1|46
1620408900000|2021-05-07 17:35:00|9030.5|9025.5|9027.6|9022.6|9030.7|9025.7|9027.1|9022.1|43
1620409200000|2021-05-07 17:40:00|9027.7|9022.7|9028.8|9023.8|9029.6|9024.6|9027.6|9022.6|38
1620409500000|2021-05-07 17:45:00|9029|9024|9025.2|9020.2|9029.1|9024.1|9024.7|9019.7|207
1620409800000|2021-05-07 17:50:00|9025.4|9020.4|9028.7|9023.7|9029.1|9024.1|9024.7|9019.7|136
1620410100000|2021-05-07 17:55:00|9028.6|9023.6|9028.1|9023.1|9029.6|9024.6|9027.6|9022.6|9
1620410400000|2021-05-07 18:00:00|9028.2|9023.2|9030.9|9025.9|9031.2|9026.2|9028.2|9023.2|49
1620410700000|2021-05-07 18:05:00|9031.1|9026.1|9030.1|9025.1|9031.1|9026.1|9029.3|9024.3|15
1620411000000|2021-05-07 18:10:00|9030.4|9025.4|9028|9023|9030.6|9025.6|9027.6|9022.6|12
1620411300000|2021-05-07 18:15:00|9027.8|9022.8|9029.1|9024.1|9029.4|9024.4|9027.6|9022.6|182
1620411600000|2021-05-07 18:20:00|9029.2|9024.2|9028.6|9023.6|9030.6|9025.6|9028.6|9023.6|32
1620411900000|2021-05-07 18:25:00|9028.5|9023.5|9028.6|9023.6|9029.7|9024.7|9028.1|9023.1|45
1620412200000|2021-05-07 18:30:00|9028.7|9023.7|9026.6|9021.6|9028.8|9023.8|9026.1|9021.1|39
1620412500000|2021-05-07 18:35:00|9026.7|9021.7|9027.3|9022.3|9028.4|9023.4|9026.1|9021.1|23
1620412800000|2021-05-07 18:40:00|9027.5|9022.5|9026.8|9021.8|9028.1|9023.1|9026.7|9021.7|28
1620413100000|2021-05-07 18:45:00|9027|9022|9026.2|9021.2|9027.5|9022.5|9025.7|9020.7|33
1620413400000|2021-05-07 18:50:00|9026.1|9021.1|9025.1|9020.1|9026.4|9021.4|9025|9020|62
1620413700000|2021-05-07 18:55:00|9025|9020|9022.7|9017.7|9025.1|9020.1|9022.7|9017.7|270
1620414000000|2021-05-07 19:00:00|9022.8|9017.8|9024.1|9019.1|9024.6|9019.6|9022.8|9017.8|117
1620414300000|2021-05-07 19:05:00|9024.2|9019.2|9023.9|9018.9|9024.2|9019.2|9023.4|9018.4|10
1620414600000|2021-05-07 19:10:00|9023.7|9018.7|9023.6|9018.6|9024.1|9019.1|9023.6|9018.6|7
1620414900000|2021-05-07 19:15:00|9023.5|9018.5|9022.4|9017.4|9023.8|9018.8|9022.4|9017.4|24
1620415200000|2021-05-07 19:20:00|9022.5|9017.5|9023.5|9018.5|9023.7|9018.7|9021.3|9016.3|38
1620415500000|2021-05-07 19:25:00|9023.7|9018.7|9021.6|9016.6|9023.7|9018.7|9021.2|9016.2|48
1620415800000|2021-05-07 19:30:00|9021.7|9016.7|9023.1|9018.1|9023.1|9018.1|9021.2|9016.2|87
1620416100000|2021-05-07 19:35:00|9023.2|9018.2|9021.6|9016.6|9024.5|9019.5|9021.3|9016.3|52
1620416400000|2021-05-07 19:40:00|9021.5|9016.5|9021.1|9016.1|9021.6|9016.6|9020.4|9015.4|44
1620416700000|2021-05-07 19:45:00|9021.3|9016.3|9020.2|9015.2|9021.5|9016.5|9019.9|9014.9|57
1620417000000|2021-05-07 19:50:00|9020.1|9015.1|9019.6|9014.6|9020.6|9015.6|9018.8|9013.8|100
1620417300000|2021-05-07 19:55:00|9019.7|9014.7|9021.1|9016.1|9021.5|9016.5|9019.6|9014.6|117
1620417600000|2021-05-07 20:00:00|9021|9016|9022.5|9017.5|9022.6|9017.6|9021|9016|353
1620417900000|2021-05-07 20:05:00|9022.4|9017.4|9021.7|9016.7|9022.6|9017.6|9021.7|9016.7|47
1620418200000|2021-05-07 20:10:00|9022.1|9017.1|9021.2|9016.2|9022.1|9017.1|9021.2|9016.2|80
1620418500000|2021-05-07 20:15:00|9021.1|9016.1|9020.6|9015.6|9021.6|9016.6|9020.6|9015.6|107
1620418800000|2021-05-07 20:20:00|9020.5|9015.5|9021.7|9016.7|9022.1|9017.1|9020.2|9015.2|51
1620419100000|2021-05-07 20:25:00|9021.9|9016.9|9022.2|9017.2|9022.6|9017.6|9021.7|9016.7|36
1620419400000|2021-05-07 20:30:00|9022.3|9017.3|9023.5|9018.5|9024|9019|9021.7|9016.7|215
1620419700000|2021-05-07 20:35:00|9023.4|9018.4|9022.6|9017.6|9023.4|9018.4|9022.5|9017.5|8
1620420000000|2021-05-07 20:40:00|9022.7|9017.7|9022.5|9017.5|9023.3|9018.3|9022.2|9017.2|17
1620420300000|2021-05-07 20:45:00|9022.6|9017.6|9022.7|9017.7|9023.5|9018.5|9022.5|9017.5|51
1620420600000|2021-05-07 20:50:00|9022.5|9017.5|9023.8|9018.8|9023.8|9018.8|9022.5|9017.5|9
1620420900000|2021-05-07 20:55:00|9023.6|9018.6|9021.1|9016.1|9023.6|9018.6|9021.1|9016.1|85
1620604800000|2021-05-10 00:00:00|9014.2|9009.2|9016.3|9011.3|9019.5|9014.5|9014.2|9009.2|181
1620605100000|2021-05-10 00:05:00|9016.4|9011.4|9018.5|9013.5|9018.9|9013.9|9016.3|9011.3|94
1620605400000|2021-05-10 00:10:00|9018.3|9013.3|9018.9|9013.9|9018.9|9013.9|9016.8|9011.8|23
1620605700000|2021-05-10 00:15:00|9018.8|9013.8|9018.5|9013.5|9020|9015|9017.6|9012.6|58
1620606000000|2021-05-10 00:20:00|9018.8|9013.8|9022.5|9017.5|9023|9018|9018.6|9013.6|129
1620606300000|2021-05-10 00:25:00|9022.9|9017.9|9021.7|9016.7|9023|9018|9021.5|9016.5|82
1620606600000|2021-05-10 00:30:00|9021.5|9016.5|9020.7|9015.7|9022.9|9017.9|9020|9015|27
1620606900000|2021-05-10 00:35:00|9020.9|9015.9|9023.2|9018.2|9023.2|9018.2|9020.9|9015.9|16
1620607200000|2021-05-10 00:40:00|9023.1|9018.1|9023.2|9018.2|9024|9019|9022.7|9017.7|51
1620607500000|2021-05-10 00:45:00|9023|9018|9022|9017|9023.5|9018.5|9021.5|9016.5|30
1620607800000|2021-05-10 00:50:00|9021.9|9016.9|9021.2|9016.2|9023.5|9018.5|9021|9016|11
1620608100000|2021-05-10 00:55:00|9021|9016|9022.6|9017.6|9022.6|9017.6|9020.9|9015.9|28
1620608400000|2021-05-10 01:00:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.5|9016.5|38
1620608700000|2021-05-10 01:05:00|9021.5|9016.5|9022|9017|9023.4|9018.4|9021.5|9016.5|64
1620609000000|2021-05-10 01:10:00|9022.1|9017.1|9021|9016|9023|9018|9020.9|9015.9|14
1620609300000|2021-05-10 01:15:00|9021.3|9016.3|9023|9018|9024|9019|9021.1|9016.1|67
1620609600000|2021-05-10 01:20:00|9022.8|9017.8|9025.2|9020.2|9025.2|9020.2|9022|9017|208
1620609900000|2021-05-10 01:25:00|9025.6|9020.6|9024.9|9019.9|9025.9|9020.9|9024|9019|48
1620610200000|2021-05-10 01:30:00|9025|9020|9025.9|9020.9|9026.2|9021.2|9024|9019|27
1620610500000|2021-05-10 01:35:00|9025.8|9020.8|9025|9020|9026.6|9021.6|9024.3|9019.3|35
1620610800000|2021-05-10 01:40:00|9025.1|9020.1|9023.5|9018.5|9025.5|9020.5|9023.5|9018.5|15
1620611100000|2021-05-10 01:45:00|9023.4|9018.4|9024.3|9019.3|9024.5|9019.5|9022.8|9017.8|11
1620611400000|2021-05-10 01:50:00|9024.4|9019.4|9025.5|9020.5|9025.8|9020.8|9024.2|9019.2|142
1620611700000|2021-05-10 01:55:00|9025.7|9020.7|9024|9019|9025.7|9020.7|9023.2|9018.2|12
1620612000000|2021-05-10 02:00:00|9023.9|9018.9|9023.7|9018.7|9024.2|9019.2|9023.4|9018.4|31
1620612300000|2021-05-10 02:05:00|9023.8|9018.8|9022.5|9017.5|9024.2|9019.2|9022.2|9017.2|51
1620612600000|2021-05-10 02:10:00|9022.7|9017.7|9024.4|9019.4|9024.4|9019.4|9022.7|9017.7|35
1620612900000|2021-05-10 02:15:00|9024.3|9019.3|9027.3|9022.3|9028|9023|9024|9019|27
1620613200000|2021-05-10 02:20:00|9027|9022|9028|9023|9028.3|9023.3|9027|9022|63
1620613500000|2021-05-10 02:25:00|9028.1|9023.1|9028|9023|9028.5|9023.5|9027.5|9022.5|8
1620613800000|2021-05-10 02:30:00|9027.9|9022.9|9026.9|9021.9|9028.5|9023.5|9026.5|9021.5|14
1620614100000|2021-05-10 02:35:00|9027|9022|9028|9023|9028|9023|9026.6|9021.6|6
1620614400000|2021-05-10 02:40:00|9027.9|9022.9|9027.4|9022.4|9028.5|9023.5|9027.4|9022.4|28
1620614700000|2021-05-10 02:45:00|9027.6|9022.6|9029|9024|9029.5|9024.5|9027.1|9022.1|31
1620615000000|2021-05-10 02:50:00|9028.7|9023.7|9028.3|9023.3|9029|9024|9028|9023|13
1620615300000|2021-05-10 02:55:00|9028.4|9023.4|9029.4|9024.4|9029.5|9024.5|9028|9023|8
1620615600000|2021-05-10 03:00:00|9029.3|9024.3|9029.5|9024.5|9029.8|9024.8|9029|9024|14
1620615900000|2021-05-10 03:05:00|9029.3|9024.3|9029|9024|9029.8|9024.8|9029|9024|7
1620616200000|2021-05-10 03:10:00|9029.1|9024.1|9029.3|9024.3|9029.8|9024.8|9029|9024|5
1620616500000|2021-05-10 03:15:00|9029.4|9024.4|9028.5|9023.5|9029.5|9024.5|9028.5|9023.5|5
1620616800000|2021-05-10 03:20:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.3|9022.3|82
1620617100000|2021-05-10 03:25:00|9027.3|9022.3|9027|9022|9027.5|9022.5|9027|9022|9
1620617400000|2021-05-10 03:30:00|9027.2|9022.2|9027.3|9022.3|9027.5|9022.5|9027|9022|27
1620617700000|2021-05-10 03:35:00|9027.2|9022.2|9027.2|9022.2|9027.5|9022.5|9027|9022|6
1620618000000|2021-05-10 03:40:00|9027|9022|9027.5|9022.5|9027.5|9022.5|9026.8|9021.8|2
1620618300000|2021-05-10 03:45:00|9027.7|9022.7|9028|9023|9028.5|9023.5|9027.7|9022.7|47
1620618600000|2021-05-10 03:50:00|9027.9|9022.9|9028|9023|9028|9023|9027.7|9022.7|3
1620618900000|2021-05-10 03:55:00|9027.5|9022.5|9027.5|9022.5|9028.5|9023.5|9027.5|9022.5|10
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9028.5|9023.5|9028.7|9023.7|9027.8|9022.8|8
1620619500000|2021-05-10 04:05:00|9028.6|9023.6|9029|9024|9029|9024|9028.5|9023.5|6
1620619800000|2021-05-10 04:10:00|9028.9|9023.9|9027.2|9022.2|9029|9024|9026.5|9021.5|15
1620620100000|2021-05-10 04:15:00|9027|9022|9028.5|9023.5|9028.5|9023.5|9027|9022|3
1620620400000|2021-05-10 04:20:00|9028|9023|9027.3|9022.3|9028|9023|9027|9022|4
1620620700000|2021-05-10 04:25:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026.5|9021.5|4
1620621000000|2021-05-10 04:30:00|9027.4|9022.4|9027|9022|9027.5|9022.5|9026.7|9021.7|30
1620621300000|2021-05-10 04:35:00|9026.9|9021.9|9025.7|9020.7|9027|9022|9025.7|9020.7|14
1620621600000|2021-05-10 04:40:00|9025.9|9020.9|9025.7|9020.7|9026|9021|9025.5|9020.5|26
1620621900000|2021-05-10 04:45:00|9025.8|9020.8|9025.3|9020.3|9026|9021|9025.2|9020.2|37
1620622200000|2021-05-10 04:50:00|9025.4|9020.4|9025.9|9020.9|9026|9021|9025.2|9020.2|6
1620622500000|2021-05-10 04:55:00|9026|9021|9028|9023|9028|9023|9025.7|9020.7|62
1620622800000|2021-05-10 05:00:00|9028.2|9023.2|9026|9021|9028.2|9023.2|9026|9021|13
1620623100000|2021-05-10 05:05:00|9025.9|9020.9|9025.8|9020.8|9026|9021|9025|9020|13
1620623400000|2021-05-10 05:10:00|9025.5|9020.5|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|13
1620623700000|2021-05-10 05:15:00|9024|9019|9023.7|9018.7|9024.2|9019.2|9023.5|9018.5|23
1620624000000|2021-05-10 05:20:00|9023.5|9018.5|9023.8|9018.8|9024.8|9019.8|9023.5|9018.5|37
1620624300000|2021-05-10 05:25:00|9023.9|9018.9|9023.2|9018.2|9024.2|9019.2|9022.7|9017.7|41
1620624600000|2021-05-10 05:30:00|9023.4|9018.4|9021.7|9016.7|9023.4|9018.4|9021.7|9016.7|23
1620624900000|2021-05-10 05:35:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|71
1620625200000|2021-05-10 05:40:00|9022|9017|9023.2|9018.2|9023.7|9018.7|9021.9|9016.9|2
1620625500000|2021-05-10 05:45:00|9023.1|9018.1|9023.7|9018.7|9024.7|9019.7|9023.1|9018.1|25
1620625800000|2021-05-10 05:50:00|9023.3|9018.3|9024.5|9019.5|9024.7|9019.7|9023.2|9018.2|18
1620626100000|2021-05-10 05:55:00|9024.7|9019.7|9025.7|9020.7|9026.3|9021.3|9024.7|9019.7|75
1620626400000|2021-05-10 06:00:00|9025.6|9020.6|9024.7|9019.7|9026.1|9021.1|9023.6|9018.6|59
1620626700000|2021-05-10 06:05:00|9024.8|9019.8|9025.8|9020.8|9026.2|9021.2|9023.8|9018.8|10
1620627000000|2021-05-10 06:10:00|9025.9|9020.9|9023.2|9018.2|9025.9|9020.9|9023.1|9018.1|16
1620627300000|2021-05-10 06:15:00|9023.1|9018.1|9021.5|9016.5|9023.1|9018.1|9021|9016|18
1620627600000|2021-05-10 06:20:00|9021.8|9016.8|9021.3|9016.3|9022.5|9017.5|9021.2|9016.2|13
1620627900000|2021-05-10 06:25:00|9021.4|9016.4|9021.2|9016.2|9022.2|9017.2|9020.5|9015.5|32
1620628200000|2021-05-10 06:30:00|9021.3|9016.3|9023|9018|9023|9018|9020.2|9015.2|36
1620628500000|2021-05-10 06:35:00|9023.2|9018.2|9021.2|9016.2|9024.4|9019.4|9021.2|9016.2|68
1620628800000|2021-05-10 06:40:00|9021.5|9016.5|9019.5|9014.5|9023.2|9018.2|9019.3|9014.3|80
1620629100000|2021-05-10 06:45:00|9019.7|9014.7|9019.9|9014.9|9021.5|9016.5|9019.2|9014.2|69
1620629400000|2021-05-10 06:50:00|9019.8|9014.8|9019.4|9014.4|9020.5|9015.5|9018.7|9013.7|54
1620629700000|2021-05-10 06:55:00|9019.7|9014.7|9020.3|9015.3|9021.7|9016.7|9019.6|9014.6|36
1620630000000|2021-05-10 07:00:00|9020.2|9015.2|9022.5|9017.5|9025.5|9020.5|9019.8|9014.8|521
1620630300000|2021-05-10 07:05:00|9022.4|9017.4|9023.4|9018.4|9024.5|9019.5|9020|9015|76
1620630600000|2021-05-10 07:10:00|9023.5|9018.5|9028.9|9023.9|9029.5|9024.5|9023.4|9018.4|320
1620630900000|2021-05-10 07:15:00|9028.7|9023.7|9025.7|9020.7|9028.9|9023.9|9025.7|9020.7|141
1620631200000|2021-05-10 07:20:00|9025.8|9020.8|9028|9023|9028|9023|9025.8|9020.8|22
1620631500000|2021-05-10 07:25:00|9028.2|9023.2|9027.2|9022.2|9029.5|9024.5|9027.2|9022.2|24
1620631800000|2021-05-10 07:30:00|9027|9022|9029|9024|9030.6|9025.6|9026.7|9021.7|33
1620632100000|2021-05-10 07:35:00|9028.9|9023.9|9030.3|9025.3|9031|9026|9028.5|9023.5|38
1620632400000|2021-05-10 07:40:00|9030.2|9025.2|9032.8|9027.8|9033.2|9028.2|9029.4|9024.4|94
1620632700000|2021-05-10 07:45:00|9032.7|9027.7|9030.8|9025.8|9033.4|9028.4|9030.5|9025.5|104
1620633000000|2021-05-10 07:50:00|9030.9|9025.9|9027.5|9022.5|9031.4|9026.4|9027|9022|42
1620633300000|2021-05-10 07:55:00|9027.6|9022.6|9026.5|9021.5|9028.2|9023.2|9026|9021|28
1620633600000|2021-05-10 08:00:00|9026.6|9021.6|9029.7|9024.7|9030|9025|9026|9021|74
1620633900000|2021-05-10 08:05:00|9029.5|9024.5|9028.5|9023.5|9031.3|9026.3|9027.5|9022.5|64
1620634200000|2021-05-10 08:10:00|9028.7|9023.7|9028.9|9023.9|9030.8|9025.8|9028.4|9023.4|50
1620634500000|2021-05-10 08:15:00|9029|9024|9025.7|9020.7|9029.5|9024.5|9025.7|9020.7|65
1620634800000|2021-05-10 08:20:00|9025.8|9020.8|9024.8|9019.8|9026|9021|9024.2|9019.2|31
1620635100000|2021-05-10 08:25:00|9024.7|9019.7|9018.3|9013.3|9024.9|9019.9|9018.2|9013.2|210
1620635400000|2021-05-10 08:30:00|9018.4|9013.4|9019.8|9014.8|9020.2|9015.2|9018.2|9013.2|62
1620635700000|2021-05-10 08:35:00|9019.7|9014.7|9013.4|9008.4|9019.7|9014.7|9013.2|9008.2|557
1620636000000|2021-05-10 08:40:00|9013.5|9008.5|9013.2|9008.2|9014.7|9009.7|9012.5|9007.5|114
1620636300000|2021-05-10 08:45:00|9013|9008|9010.7|9005.7|9013.9|9008.9|9010.3|9005.3|124
1620636600000|2021-05-10 08:50:00|9010.8|9005.8|9011.8|9006.8|9012|9007|9009.8|9004.8|205
1620636900000|2021-05-10 08:55:00|9011.7|9006.7|9012.5|9007.5|9014|9009|9011|9006|74
1620637200000|2021-05-10 09:00:00|9013|9008|9016.5|9011.5|9017|9012|9012.7|9007.7|69
1620637500000|2021-05-10 09:05:00|9016.8|9011.8|9016.4|9011.4|9017.5|9012.5|9015.8|9010.8|57
1620637800000|2021-05-10 09:10:00|9016.5|9011.5|9017.7|9012.7|9017.9|9012.9|9016|9011|57
1620638100000|2021-05-10 09:15:00|9017.8|9012.8|9019.5|9014.5|9020.2|9015.2|9017.4|9012.4|59
1620638400000|2021-05-10 09:20:00|9019.7|9014.7|9017.2|9012.2|9019.7|9014.7|9016.7|9011.7|46
1620638700000|2021-05-10 09:25:00|9016.7|9011.7|9017.5|9012.5|9017.9|9012.9|9015.8|9010.8|27
1620639000000|2021-05-10 09:30:00|9017.7|9012.7|9019.1|9014.1|9019.2|9014.2|9017|9012|60
1620639300000|2021-05-10 09:35:00|9019.2|9014.2|9016.3|9011.3|9019.2|9014.2|9016.2|9011.2|48
1620639600000|2021-05-10 09:40:00|9016.2|9011.2|9015.9|9010.9|9018|9013|9015.4|9010.4|43
1620639900000|2021-05-10 09:45:00|9016|9011|9015.5|9010.5|9017|9012|9015|9010|28
1620640200000|2021-05-10 09:50:00|9015.4|9010.4|9015.5|9010.5|9016|9011|9014.7|9009.7|96
1620640500000|2021-05-10 09:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.9|9009.9|27
1620640800000|2021-05-10 10:00:00|9015.5|9010.5|9014.2|9009.2|9018.5|9013.5|9013.2|9008.2|157
1620641100000|2021-05-10 10:05:00|9014.1|9009.1|9013.7|9008.7|9015.7|9010.7|9013.5|9008.5|92
1620641400000|2021-05-10 10:10:00|9013.5|9008.5|9015.1|9010.1|9016|9011|9013.4|9008.4|41
1620641700000|2021-05-10 10:15:00|9015.4|9010.4|9015.3|9010.3|9017.3|9012.3|9014.8|9009.8|16
1620642000000|2021-05-10 10:20:00|9015.2|9010.2|9014.4|9009.4|9016|9011|9013.5|9008.5|22
1620642300000|2021-05-10 10:25:00|9014.3|9009.3|9015.5|9010.5|9016.5|9011.5|9014.3|9009.3|14
1620642600000|2021-05-10 10:30:00|9015|9010|9016.5|9011.5|9017.5|9012.5|9014|9009|36
1620642900000|2021-05-10 10:35:00|9016.6|9011.6|9013|9008|9017.3|9012.3|9012.8|9007.8|21
1620643200000|2021-05-10 10:40:00|9012.9|9007.9|9012.5|9007.5|9013.5|9008.5|9011.5|9006.5|39
1620643500000|2021-05-10 10:45:00|9012.7|9007.7|9012.8|9007.8|9013.4|9008.4|9012|9007|24
1620643800000|2021-05-10 10:50:00|9012.9|9007.9|9010.2|9005.2|9013|9008|9009.7|9004.7|114
1620644100000|2021-05-10 10:55:00|9010|9005|9014.7|9009.7|9015|9010|9010|9005|51
1620644400000|2021-05-10 11:00:00|9014.5|9009.5|9015.5|9010.5|9016.4|9011.4|9012.2|9007.2|56
1620644700000|2021-05-10 11:05:00|9015.6|9010.6|9016.2|9011.2|9016.5|9011.5|9015.2|9010.2|22
1620645000000|2021-05-10 11:10:00|9016.3|9011.3|9014.2|9009.2|9016.9|9011.9|9013.7|9008.7|29
1620645300000|2021-05-10 11:15:00|9014|9009|9013.9|9008.9|9014.5|9009.5|9013.2|9008.2|72
1620645600000|2021-05-10 11:20:00|9014|9009|9014.5|9009.5|9015.5|9010.5|9013.9|9008.9|88
1620645900000|2021-05-10 11:25:00|9014.8|9009.8|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|78
1620646200000|2021-05-10 11:30:00|9018.3|9013.3|9017.2|9012.2|9019.5|9014.5|9017.2|9012.2|50
1620646500000|2021-05-10 11:35:00|9017.3|9012.3|9014.7|9009.7|9018|9013|9014.4|9009.4|46
1620646800000|2021-05-10 11:40:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|40
1620647100000|2021-05-10 11:45:00|9011.3|9006.3|9013.2|9008.2|9014.5|9009.5|9011.2|9006.2|28
1620647400000|2021-05-10 11:50:00|9013.3|9008.3|9014.4|9009.4|9015.4|9010.4|9013.2|9008.2|48
1620647700000|2021-05-10 11:55:00|9014.3|9009.3|9015|9010|9016|9011|9013.7|9008.7|48
1620648000000|2021-05-10 12:00:00|9015.3|9010.3|9014.9|9009.9|9015.5|9010.5|9014.2|9009.2|58
1620648300000|2021-05-10 12:05:00|9015|9010|9012.9|9007.9|9015.3|9010.3|9011.4|9006.4|47
1620648600000|2021-05-10 12:10:00|9013|9008|9011|9006|9013.8|9008.8|9010.5|9005.5|51
1620648900000|2021-05-10 12:15:00|9010.9|9005.9|9011|9006|9013|9008|9009.5|9004.5|43
1620649200000|2021-05-10 12:20:00|9011.1|9006.1|9011.3|9006.3|9013|9008|9010|9005|76
1620649500000|2021-05-10 12:25:00|9011.4|9006.4|9010.7|9005.7|9012.5|9007.5|9010.5|9005.5|32
1620649800000|2021-05-10 12:30:00|9010.5|9005.5|9010.3|9005.3|9011.4|9006.4|9007.8|9002.8|57
1620650100000|2021-05-10 12:35:00|9010.4|9005.4|9008|9003|9011.5|9006.5|9007|9002|55
1620650400000|2021-05-10 12:40:00|9007.9|9002.9|9007.5|9002.5|9008.7|9003.7|9006.5|9001.5|122
1620650700000|2021-05-10 12:45:00|9007|9002|9005.6|9000.6|9007.5|9002.5|9005.3|9000.3|66
1620651000000|2021-05-10 12:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005.3|9000.3|33
1620651300000|2021-05-10 12:55:00|9005.7|9000.7|9006.5|9001.5|9008|9003|9005.7|9000.7|31
1620651600000|2021-05-10 13:00:00|9006.6|9001.6|9006.5|9001.5|9009.4|9004.4|9006|9001|111
1620651900000|2021-05-10 13:05:00|9006.4|9001.4|9012.3|9007.3|9012.3|9007.3|9006.4|9001.4|95
1620652200000|2021-05-10 13:10:00|9012.4|9007.4|9011|9006|9013|9008|9010.9|9005.9|94
1620652500000|2021-05-10 13:15:00|9011.2|9006.2|9014.5|9009.5|9014.5|9009.5|9010.5|9005.5|88
1620652800000|2021-05-10 13:20:00|9015.2|9010.2|9010.2|9005.2|9015.3|9010.3|9010.2|9005.2|81
1620653100000|2021-05-10 13:25:00|9009.7|9004.7|9005.4|9000.4|9009.7|9004.7|9004.9|8999.9|121
1620653400000|2021-05-10 13:30:00|9005.5|9000.5|9007.8|9002.8|9008.4|9003.4|9003.3|8998.3|146
1620653700000|2021-05-10 13:35:00|9007.7|9002.7|9014.7|9009.7|9016.2|9011.2|9007.7|9002.7|95
1620654000000|2021-05-10 13:40:00|9014.9|9009.9|9011.8|9006.8|9016.7|9011.7|9011.3|9006.3|92
1620654300000|2021-05-10 13:45:00|9011.7|9006.7|9015.8|9010.8|9019.2|9014.2|9011.7|9006.7|140
1620654600000|2021-05-10 13:50:00|9015.7|9010.7|9017.7|9012.7|9019.1|9014.1|9014.2|9009.2|78
1620654900000|2021-05-10 13:55:00|9017.6|9012.6|9017.4|9012.4|9019.7|9014.7|9016.4|9011.4|65
1620655200000|2021-05-10 14:00:00|9017.3|9012.3|9015.7|9010.7|9019.2|9014.2|9015.3|9010.3|102
1620655500000|2021-05-10 14:05:00|9015.8|9010.8|9010.3|9005.3|9016.4|9011.4|9010|9005|63
1620655800000|2021-05-10 14:10:00|9010.2|9005.2|9007.6|9002.6|9012.1|9007.1|9007.2|9002.2|87
1620656100000|2021-05-10 14:15:00|9007.4|9002.4|9008.4|9003.4|9009.1|9004.1|9006.7|9001.7|147
1620656400000|2021-05-10 14:20:00|9008.5|9003.5|9012|9007|9012.2|9007.2|9007.7|9002.7|127
1620656700000|2021-05-10 14:25:00|9012.2|9007.2|9010.5|9005.5|9012.4|9007.4|9009.3|9004.3|161
1620657000000|2021-05-10 14:30:00|9010.7|9005.7|9011.5|9006.5|9012.3|9007.3|9009.7|9004.7|114
1620657300000|2021-05-10 14:35:00|9011.7|9006.7|9007.9|9002.9|9011.7|9006.7|9007.9|9002.9|135
1620657600000|2021-05-10 14:40:00|9008|9003|9006.3|9001.3|9008.6|9003.6|9005.1|9000.1|222
1620657900000|2021-05-10 14:45:00|9006.4|9001.4|9010.6|9005.6|9010.9|9005.9|9006.4|9001.4|191
1620658200000|2021-05-10 14:50:00|9010.4|9005.4|9014.7|9009.7|9016.7|9011.7|9008.7|9003.7|251
1620658500000|2021-05-10 14:55:00|9015.2|9010.2|9010.9|9005.9|9015.2|9010.2|9010.7|9005.7|300
1620658800000|2021-05-10 15:00:00|9011.2|9006.2|9014.8|9009.8|9015.2|9010.2|9011|9006|197
1620659100000|2021-05-10 15:05:00|9014.7|9009.7|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|149
1620659400000|2021-05-10 15:10:00|9014.5|9009.5|9014.7|9009.7|9015.2|9010.2|9012.2|9007.2|235
1620659700000|2021-05-10 15:15:00|9014.5|9009.5|9011.8|9006.8|9014.7|9009.7|9011.8|9006.8|164
1620660000000|2021-05-10 15:20:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.3|9005.3|289
1620660300000|2021-05-10 15:25:00|9011.1|9006.1|9010.3|9005.3|9011.2|9006.2|9009.7|9004.7|156
1620660600000|2021-05-10 15:30:00|9010.2|9005.2|9008.3|9003.3|9010.7|9005.7|9008.2|9003.2|224
1620660900000|2021-05-10 15:35:00|9008.2|9003.2|9008.2|9003.2|9009.2|9004.2|9007.7|9002.7|202
1620661200000|2021-05-10 15:40:00|9008.3|9003.3|9005.7|9000.7|9008.3|9003.3|9004.8|8999.8|269
1620661500000|2021-05-10 15:45:00|9005.3|9000.3|9006.3|9001.3|9006.4|9001.4|9003.7|8998.7|245
1620661800000|2021-05-10 15:50:00|9006.2|9001.2|9007.2|9002.2|9007.2|9002.2|9005.7|9000.7|147
1620662100000|2021-05-10 15:55:00|9007.1|9002.1|9005.1|9000.1|9007.2|9002.2|9005|9000|213
1620662400000|2021-05-10 16:00:00|9005.2|9000.2|9004.7|8999.7|9006.1|9001.1|9004.2|8999.2|87
1620662700000|2021-05-10 16:05:00|9004.8|8999.8|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|85
1620663000000|2021-05-10 16:10:00|9004.6|8999.6|9007.2|9002.2|9007.2|9002.2|9003.7|8998.7|108
1620663300000|2021-05-10 16:15:00|9007|9002|9008.1|9003.1|9008.2|9003.2|9006.7|9001.7|98
1620663600000|2021-05-10 16:20:00|9007.9|9002.9|9006.7|9001.7|9008.9|9003.9|9006.7|9001.7|114
1620663900000|2021-05-10 16:25:00|9006.5|9001.5|9007.2|9002.2|9007.9|9002.9|9006.2|9001.2|116
1620664200000|2021-05-10 16:30:00|9006.7|9001.7|9010.5|9005.5|9010.5|9005.5|9006.7|9001.7|20
1620664500000|2021-05-10 16:35:00|9010.7|9005.7|9010.7|9005.7|9011.7|9006.7|9010.2|9005.2|32
1620664800000|2021-05-10 16:40:00|9010.8|9005.8|9013.2|9008.2|9013.4|9008.4|9010.7|9005.7|435
1620665100000|2021-05-10 16:45:00|9012.7|9007.7|9013.2|9008.2|9013.6|9008.6|9012.5|9007.5|28
1620665400000|2021-05-10 16:50:00|9013.6|9008.6|9012.8|9007.8|9013.6|9008.6|9012.7|9007.7|26
1620665700000|2021-05-10 16:55:00|9012.9|9007.9|9012.4|9007.4|9013.7|9008.7|9012|9007|35
1620666000000|2021-05-10 17:00:00|9012.7|9007.7|9014.7|9009.7|9014.7|9009.7|9012.2|9007.2|52
1620666300000|2021-05-10 17:05:00|9014.6|9009.6|9014.8|9009.8|9015.2|9010.2|9014.2|9009.2|27
1620666600000|2021-05-10 17:10:00|9014.7|9009.7|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|19
1620666900000|2021-05-10 17:15:00|9014.9|9009.9|9016.2|9011.2|9016.5|9011.5|9014.9|9009.9|40
1620667200000|2021-05-10 17:20:00|9016|9011|9015.2|9010.2|9017.9|9012.9|9015.2|9010.2|29
1620667500000|2021-05-10 17:25:00|9015.3|9010.3|9014.4|9009.4|9016|9011|9014.2|9009.2|15
1620667800000|2021-05-10 17:30:00|9014.5|9009.5|9014|9009|9015.2|9010.2|9013.7|9008.7|24
1620668100000|2021-05-10 17:35:00|9014.2|9009.2|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|22
1620668400000|2021-05-10 17:40:00|9014.3|9009.3|9014.7|9009.7|9014.7|9009.7|9013.2|9008.2|22
1620668700000|2021-05-10 17:45:00|9014.5|9009.5|9013.7|9008.7|9015|9010|9013.2|9008.2|37
1620669000000|2021-05-10 17:50:00|9013.9|9008.9|9014.4|9009.4|9014.7|9009.7|9013.7|9008.7|10
1620669300000|2021-05-10 17:55:00|9014.3|9009.3|9013.7|9008.7|9015.2|9010.2|9013.3|9008.3|8
1620669600000|2021-05-10 18:00:00|9014|9009|9012.8|9007.8|9014.2|9009.2|9012.7|9007.7|52
1620669900000|2021-05-10 18:05:00|9012.7|9007.7|9012.7|9007.7|9013.2|9008.2|9012.2|9007.2|44
1620670200000|2021-05-10 18:10:00|9012.6|9007.6|9011.7|9006.7|9012.7|9007.7|9011.2|9006.2|195
1620670500000|2021-05-10 18:15:00|9011.8|9006.8|9015.8|9010.8|9016.1|9011.1|9011.8|9006.8|70
1620670800000|2021-05-10 18:20:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.7|9010.7|107
1620671100000|2021-05-10 18:25:00|9017.3|9012.3|9016.2|9011.2|9018.3|9013.3|9015.7|9010.7|29
1620671400000|2021-05-10 18:30:00|9016.3|9011.3|9019.2|9014.2|9019.2|9014.2|9016.3|9011.3|99
1620671700000|2021-05-10 18:35:00|9019.4|9014.4|9019.2|9014.2|9020.2|9015.2|9018.2|9013.2|35
1620672000000|2021-05-10 18:40:00|9019.3|9014.3|9020.2|9015.2|9022.2|9017.2|9019.2|9014.2|126
1620672300000|2021-05-10 18:45:00|9020|9015|9021.2|9016.2|9022.2|9017.2|9020|9015|24
1620672600000|2021-05-10 18:50:00|9021.3|9016.3|9020.9|9015.9|9022.5|9017.5|9020.7|9015.7|60
1620672900000|2021-05-10 18:55:00|9021|9016|9020.2|9015.2|9022.9|9017.9|9019.8|9014.8|471
1620673200000|2021-05-10 19:00:00|9020.5|9015.5|9020.2|9015.2|9022.2|9017.2|9019.8|9014.8|93
1620673500000|2021-05-10 19:05:00|9020.3|9015.3|9019.8|9014.8|9022.1|9017.1|9019.7|9014.7|78
1620673800000|2021-05-10 19:10:00|9019.7|9014.7|9019.7|9014.7|9020.2|9015.2|9019.3|9014.3|33
1620674100000|2021-05-10 19:15:00|9019.8|9014.8|9019.7|9014.7|9020.6|9015.6|9019.2|9014.2|10
1620674400000|2021-05-10 19:20:00|9019.6|9014.6|9019.2|9014.2|9020.7|9015.7|9018.7|9013.7|21
1620674700000|2021-05-10 19:25:00|9019.1|9014.1|9019.7|9014.7|9019.7|9014.7|9018.7|9013.7|13
1620675000000|2021-05-10 19:30:00|9019.8|9014.8|9018.7|9013.7|9020.7|9015.7|9018.7|9013.7|27
1620675300000|2021-05-10 19:35:00|9018.8|9013.8|9020.2|9015.2|9020.7|9015.7|9018.7|9013.7|54
1620675600000|2021-05-10 19:40:00|9020.3|9015.3|9021.2|9016.2|9021.2|9016.2|9020.2|9015.2|6
1620675900000|2021-05-10 19:45:00|9021.3|9016.3|9020.8|9015.8|9022.1|9017.1|9020.8|9015.8|90
1620676200000|2021-05-10 19:50:00|9020.9|9015.9|9022|9017|9022.3|9017.3|9020.8|9015.8|153
1620676500000|2021-05-10 19:55:00|9022.2|9017.2|9022.2|9017.2|9022.7|9017.7|9021.3|9016.3|190
1620676800000|2021-05-10 20:00:00|9022.3|9017.3|9021.3|9016.3|9022.7|9017.7|9020.8|9015.8|29
1620677100000|2021-05-10 20:05:00|9021.2|9016.2|9022.2|9017.2|9022.2|9017.2|9020.8|9015.8|100
1620677400000|2021-05-10 20:10:00|9022.1|9017.1|9021.3|9016.3|9022.2|9017.2|9021.2|9016.2|24
1620677700000|2021-05-10 20:15:00|9021.2|9016.2|9021.7|9016.7|9021.7|9016.7|9021.2|9016.2|18
1620678000000|2021-05-10 20:20:00|9022.2|9017.2|9023.4|9018.4|9023.4|9018.4|9022.2|9017.2|33
1620678300000|2021-05-10 20:25:00|9023.3|9018.3|9025.4|9020.4|9025.4|9020.4|9023.3|9018.3|70
1620678600000|2021-05-10 20:30:00|9025.5|9020.5|9026.8|9021.8|9027.2|9022.2|9025.5|9020.5|28
1620678900000|2021-05-10 20:35:00|9026.9|9021.9|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|20
1620679200000|2021-05-10 20:40:00|9027.4|9022.4|9028.8|9023.8|9028.8|9023.8|9027.1|9022.1|46
1620679500000|2021-05-10 20:45:00|9028.7|9023.7|9028.8|9023.8|9028.8|9023.8|9027.8|9022.8|40
1620679800000|2021-05-10 20:50:00|9028.7|9023.7|9031|9026|9031|9026|9028.2|9023.2|33
1620680100000|2021-05-10 20:55:00|9031.2|9026.2|9028.6|9023.6|9031.2|9026.2|9028.5|9023.5|17
1620604800000|2021-05-10 00:00:00|9014.2|9009.2|9016.3|9011.3|9019.5|9014.5|9014.2|9009.2|181
1620605100000|2021-05-10 00:05:00|9016.4|9011.4|9018.5|9013.5|9018.9|9013.9|9016.3|9011.3|94
1620605400000|2021-05-10 00:10:00|9018.3|9013.3|9018.9|9013.9|9018.9|9013.9|9016.8|9011.8|23
1620605700000|2021-05-10 00:15:00|9018.8|9013.8|9018.5|9013.5|9020|9015|9017.6|9012.6|58
1620606000000|2021-05-10 00:20:00|9018.8|9013.8|9022.5|9017.5|9023|9018|9018.6|9013.6|129
1620606300000|2021-05-10 00:25:00|9022.9|9017.9|9021.7|9016.7|9023|9018|9021.5|9016.5|82
1620606600000|2021-05-10 00:30:00|9021.5|9016.5|9020.7|9015.7|9022.9|9017.9|9020|9015|27
1620606900000|2021-05-10 00:35:00|9020.9|9015.9|9023.2|9018.2|9023.2|9018.2|9020.9|9015.9|16
1620607200000|2021-05-10 00:40:00|9023.1|9018.1|9023.2|9018.2|9024|9019|9022.7|9017.7|51
1620607500000|2021-05-10 00:45:00|9023|9018|9022|9017|9023.5|9018.5|9021.5|9016.5|30
1620607800000|2021-05-10 00:50:00|9021.9|9016.9|9021.2|9016.2|9023.5|9018.5|9021|9016|11
1620608100000|2021-05-10 00:55:00|9021|9016|9022.6|9017.6|9022.6|9017.6|9020.9|9015.9|28
1620608400000|2021-05-10 01:00:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.5|9016.5|38
1620608700000|2021-05-10 01:05:00|9021.5|9016.5|9022|9017|9023.4|9018.4|9021.5|9016.5|64
1620609000000|2021-05-10 01:10:00|9022.1|9017.1|9021|9016|9023|9018|9020.9|9015.9|14
1620609300000|2021-05-10 01:15:00|9021.3|9016.3|9023|9018|9024|9019|9021.1|9016.1|67
1620609600000|2021-05-10 01:20:00|9022.8|9017.8|9025.2|9020.2|9025.2|9020.2|9022|9017|208
1620609900000|2021-05-10 01:25:00|9025.6|9020.6|9024.9|9019.9|9025.9|9020.9|9024|9019|48
1620610200000|2021-05-10 01:30:00|9025|9020|9025.9|9020.9|9026.2|9021.2|9024|9019|27
1620610500000|2021-05-10 01:35:00|9025.8|9020.8|9025|9020|9026.6|9021.6|9024.3|9019.3|35
1620610800000|2021-05-10 01:40:00|9025.1|9020.1|9023.5|9018.5|9025.5|9020.5|9023.5|9018.5|15
1620611100000|2021-05-10 01:45:00|9023.4|9018.4|9024.3|9019.3|9024.5|9019.5|9022.8|9017.8|11
1620611400000|2021-05-10 01:50:00|9024.4|9019.4|9025.5|9020.5|9025.8|9020.8|9024.2|9019.2|142
1620611700000|2021-05-10 01:55:00|9025.7|9020.7|9024|9019|9025.7|9020.7|9023.2|9018.2|12
1620612000000|2021-05-10 02:00:00|9023.9|9018.9|9023.7|9018.7|9024.2|9019.2|9023.4|9018.4|31
1620612300000|2021-05-10 02:05:00|9023.8|9018.8|9022.5|9017.5|9024.2|9019.2|9022.2|9017.2|51
1620612600000|2021-05-10 02:10:00|9022.7|9017.7|9024.4|9019.4|9024.4|9019.4|9022.7|9017.7|35
1620612900000|2021-05-10 02:15:00|9024.3|9019.3|9027.3|9022.3|9028|9023|9024|9019|27
1620613200000|2021-05-10 02:20:00|9027|9022|9028|9023|9028.3|9023.3|9027|9022|63
1620613500000|2021-05-10 02:25:00|9028.1|9023.1|9028|9023|9028.5|9023.5|9027.5|9022.5|8
1620613800000|2021-05-10 02:30:00|9027.9|9022.9|9026.9|9021.9|9028.5|9023.5|9026.5|9021.5|14
1620614100000|2021-05-10 02:35:00|9027|9022|9028|9023|9028|9023|9026.6|9021.6|6
1620614400000|2021-05-10 02:40:00|9027.9|9022.9|9027.4|9022.4|9028.5|9023.5|9027.4|9022.4|28
1620614700000|2021-05-10 02:45:00|9027.6|9022.6|9029|9024|9029.5|9024.5|9027.1|9022.1|31
1620615000000|2021-05-10 02:50:00|9028.7|9023.7|9028.3|9023.3|9029|9024|9028|9023|13
1620615300000|2021-05-10 02:55:00|9028.4|9023.4|9029.4|9024.4|9029.5|9024.5|9028|9023|8
1620615600000|2021-05-10 03:00:00|9029.3|9024.3|9029.5|9024.5|9029.8|9024.8|9029|9024|14
1620615900000|2021-05-10 03:05:00|9029.3|9024.3|9029|9024|9029.8|9024.8|9029|9024|7
1620616200000|2021-05-10 03:10:00|9029.1|9024.1|9029.3|9024.3|9029.8|9024.8|9029|9024|5
1620616500000|2021-05-10 03:15:00|9029.4|9024.4|9028.5|9023.5|9029.5|9024.5|9028.5|9023.5|5
1620616800000|2021-05-10 03:20:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.3|9022.3|82
1620617100000|2021-05-10 03:25:00|9027.3|9022.3|9027|9022|9027.5|9022.5|9027|9022|9
1620617400000|2021-05-10 03:30:00|9027.2|9022.2|9027.3|9022.3|9027.5|9022.5|9027|9022|27
1620617700000|2021-05-10 03:35:00|9027.2|9022.2|9027.2|9022.2|9027.5|9022.5|9027|9022|6
1620618000000|2021-05-10 03:40:00|9027|9022|9027.5|9022.5|9027.5|9022.5|9026.8|9021.8|2
1620618300000|2021-05-10 03:45:00|9027.7|9022.7|9028|9023|9028.5|9023.5|9027.7|9022.7|47
1620618600000|2021-05-10 03:50:00|9027.9|9022.9|9028|9023|9028|9023|9027.7|9022.7|3
1620618900000|2021-05-10 03:55:00|9027.5|9022.5|9027.5|9022.5|9028.5|9023.5|9027.5|9022.5|10
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9028.5|9023.5|9028.7|9023.7|9027.8|9022.8|8
1620619500000|2021-05-10 04:05:00|9028.6|9023.6|9029|9024|9029|9024|9028.5|9023.5|6
1620619800000|2021-05-10 04:10:00|9028.9|9023.9|9027.2|9022.2|9029|9024|9026.5|9021.5|15
1620620100000|2021-05-10 04:15:00|9027|9022|9028.5|9023.5|9028.5|9023.5|9027|9022|3
1620620400000|2021-05-10 04:20:00|9028|9023|9027.3|9022.3|9028|9023|9027|9022|4
1620620700000|2021-05-10 04:25:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026.5|9021.5|4
1620621000000|2021-05-10 04:30:00|9027.4|9022.4|9027|9022|9027.5|9022.5|9026.7|9021.7|30
1620621300000|2021-05-10 04:35:00|9026.9|9021.9|9025.7|9020.7|9027|9022|9025.7|9020.7|14
1620621600000|2021-05-10 04:40:00|9025.9|9020.9|9025.7|9020.7|9026|9021|9025.5|9020.5|26
1620621900000|2021-05-10 04:45:00|9025.8|9020.8|9025.3|9020.3|9026|9021|9025.2|9020.2|37
1620622200000|2021-05-10 04:50:00|9025.4|9020.4|9025.9|9020.9|9026|9021|9025.2|9020.2|6
1620622500000|2021-05-10 04:55:00|9026|9021|9028|9023|9028|9023|9025.7|9020.7|62
1620622800000|2021-05-10 05:00:00|9028.2|9023.2|9026|9021|9028.2|9023.2|9026|9021|13
1620623100000|2021-05-10 05:05:00|9025.9|9020.9|9025.8|9020.8|9026|9021|9025|9020|13
1620623400000|2021-05-10 05:10:00|9025.5|9020.5|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|13
1620623700000|2021-05-10 05:15:00|9024|9019|9023.7|9018.7|9024.2|9019.2|9023.5|9018.5|23
1620624000000|2021-05-10 05:20:00|9023.5|9018.5|9023.8|9018.8|9024.8|9019.8|9023.5|9018.5|37
1620624300000|2021-05-10 05:25:00|9023.9|9018.9|9023.2|9018.2|9024.2|9019.2|9022.7|9017.7|41
1620624600000|2021-05-10 05:30:00|9023.4|9018.4|9021.7|9016.7|9023.4|9018.4|9021.7|9016.7|23
1620624900000|2021-05-10 05:35:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|71
1620625200000|2021-05-10 05:40:00|9022|9017|9023.2|9018.2|9023.7|9018.7|9021.9|9016.9|2
1620625500000|2021-05-10 05:45:00|9023.1|9018.1|9023.7|9018.7|9024.7|9019.7|9023.1|9018.1|25
1620625800000|2021-05-10 05:50:00|9023.3|9018.3|9024.5|9019.5|9024.7|9019.7|9023.2|9018.2|18
1620626100000|2021-05-10 05:55:00|9024.7|9019.7|9025.7|9020.7|9026.3|9021.3|9024.7|9019.7|75
1620626400000|2021-05-10 06:00:00|9025.6|9020.6|9024.7|9019.7|9026.1|9021.1|9023.6|9018.6|59
1620626700000|2021-05-10 06:05:00|9024.8|9019.8|9025.8|9020.8|9026.2|9021.2|9023.8|9018.8|10
1620627000000|2021-05-10 06:10:00|9025.9|9020.9|9023.2|9018.2|9025.9|9020.9|9023.1|9018.1|16
1620627300000|2021-05-10 06:15:00|9023.1|9018.1|9021.5|9016.5|9023.1|9018.1|9021|9016|18
1620627600000|2021-05-10 06:20:00|9021.8|9016.8|9021.3|9016.3|9022.5|9017.5|9021.2|9016.2|13
1620627900000|2021-05-10 06:25:00|9021.4|9016.4|9021.2|9016.2|9022.2|9017.2|9020.5|9015.5|32
1620628200000|2021-05-10 06:30:00|9021.3|9016.3|9023|9018|9023|9018|9020.2|9015.2|36
1620628500000|2021-05-10 06:35:00|9023.2|9018.2|9021.2|9016.2|9024.4|9019.4|9021.2|9016.2|68
1620628800000|2021-05-10 06:40:00|9021.5|9016.5|9019.5|9014.5|9023.2|9018.2|9019.3|9014.3|80
1620629100000|2021-05-10 06:45:00|9019.7|9014.7|9019.9|9014.9|9021.5|9016.5|9019.2|9014.2|69
1620629400000|2021-05-10 06:50:00|9019.8|9014.8|9019.4|9014.4|9020.5|9015.5|9018.7|9013.7|54
1620629700000|2021-05-10 06:55:00|9019.7|9014.7|9020.3|9015.3|9021.7|9016.7|9019.6|9014.6|36
1620630000000|2021-05-10 07:00:00|9020.2|9015.2|9022.5|9017.5|9025.5|9020.5|9019.8|9014.8|521
1620630300000|2021-05-10 07:05:00|9022.4|9017.4|9023.4|9018.4|9024.5|9019.5|9020|9015|76
1620630600000|2021-05-10 07:10:00|9023.5|9018.5|9028.9|9023.9|9029.5|9024.5|9023.4|9018.4|320
1620630900000|2021-05-10 07:15:00|9028.7|9023.7|9025.7|9020.7|9028.9|9023.9|9025.7|9020.7|141
1620631200000|2021-05-10 07:20:00|9025.8|9020.8|9028|9023|9028|9023|9025.8|9020.8|22
1620631500000|2021-05-10 07:25:00|9028.2|9023.2|9027.2|9022.2|9029.5|9024.5|9027.2|9022.2|24
1620631800000|2021-05-10 07:30:00|9027|9022|9029|9024|9030.6|9025.6|9026.7|9021.7|33
1620632100000|2021-05-10 07:35:00|9028.9|9023.9|9030.3|9025.3|9031|9026|9028.5|9023.5|38
1620632400000|2021-05-10 07:40:00|9030.2|9025.2|9032.8|9027.8|9033.2|9028.2|9029.4|9024.4|94
1620632700000|2021-05-10 07:45:00|9032.7|9027.7|9030.8|9025.8|9033.4|9028.4|9030.5|9025.5|104
1620633000000|2021-05-10 07:50:00|9030.9|9025.9|9027.5|9022.5|9031.4|9026.4|9027|9022|42
1620633300000|2021-05-10 07:55:00|9027.6|9022.6|9026.5|9021.5|9028.2|9023.2|9026|9021|28
1620633600000|2021-05-10 08:00:00|9026.6|9021.6|9029.7|9024.7|9030|9025|9026|9021|74
1620633900000|2021-05-10 08:05:00|9029.5|9024.5|9028.5|9023.5|9031.3|9026.3|9027.5|9022.5|64
1620634200000|2021-05-10 08:10:00|9028.7|9023.7|9028.9|9023.9|9030.8|9025.8|9028.4|9023.4|50
1620634500000|2021-05-10 08:15:00|9029|9024|9025.7|9020.7|9029.5|9024.5|9025.7|9020.7|65
1620634800000|2021-05-10 08:20:00|9025.8|9020.8|9024.8|9019.8|9026|9021|9024.2|9019.2|31
1620635100000|2021-05-10 08:25:00|9024.7|9019.7|9018.3|9013.3|9024.9|9019.9|9018.2|9013.2|210
1620635400000|2021-05-10 08:30:00|9018.4|9013.4|9019.8|9014.8|9020.2|9015.2|9018.2|9013.2|62
1620635700000|2021-05-10 08:35:00|9019.7|9014.7|9013.4|9008.4|9019.7|9014.7|9013.2|9008.2|557
1620636000000|2021-05-10 08:40:00|9013.5|9008.5|9013.2|9008.2|9014.7|9009.7|9012.5|9007.5|114
1620636300000|2021-05-10 08:45:00|9013|9008|9010.7|9005.7|9013.9|9008.9|9010.3|9005.3|124
1620636600000|2021-05-10 08:50:00|9010.8|9005.8|9011.8|9006.8|9012|9007|9009.8|9004.8|205
1620636900000|2021-05-10 08:55:00|9011.7|9006.7|9012.5|9007.5|9014|9009|9011|9006|74
1620637200000|2021-05-10 09:00:00|9013|9008|9016.5|9011.5|9017|9012|9012.7|9007.7|69
1620637500000|2021-05-10 09:05:00|9016.8|9011.8|9016.4|9011.4|9017.5|9012.5|9015.8|9010.8|57
1620637800000|2021-05-10 09:10:00|9016.5|9011.5|9017.7|9012.7|9017.9|9012.9|9016|9011|57
1620638100000|2021-05-10 09:15:00|9017.8|9012.8|9019.5|9014.5|9020.2|9015.2|9017.4|9012.4|59
1620638400000|2021-05-10 09:20:00|9019.7|9014.7|9017.2|9012.2|9019.7|9014.7|9016.7|9011.7|46
1620638700000|2021-05-10 09:25:00|9016.7|9011.7|9017.5|9012.5|9017.9|9012.9|9015.8|9010.8|27
1620639000000|2021-05-10 09:30:00|9017.7|9012.7|9019.1|9014.1|9019.2|9014.2|9017|9012|60
1620639300000|2021-05-10 09:35:00|9019.2|9014.2|9016.3|9011.3|9019.2|9014.2|9016.2|9011.2|48
1620639600000|2021-05-10 09:40:00|9016.2|9011.2|9015.9|9010.9|9018|9013|9015.4|9010.4|43
1620639900000|2021-05-10 09:45:00|9016|9011|9015.5|9010.5|9017|9012|9015|9010|28
1620640200000|2021-05-10 09:50:00|9015.4|9010.4|9015.5|9010.5|9016|9011|9014.7|9009.7|96
1620640500000|2021-05-10 09:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.9|9009.9|27
1620640800000|2021-05-10 10:00:00|9015.5|9010.5|9014.2|9009.2|9018.5|9013.5|9013.2|9008.2|157
1620641100000|2021-05-10 10:05:00|9014.1|9009.1|9013.7|9008.7|9015.7|9010.7|9013.5|9008.5|92
1620641400000|2021-05-10 10:10:00|9013.5|9008.5|9015.1|9010.1|9016|9011|9013.4|9008.4|41
1620641700000|2021-05-10 10:15:00|9015.4|9010.4|9015.3|9010.3|9017.3|9012.3|9014.8|9009.8|16
1620642000000|2021-05-10 10:20:00|9015.2|9010.2|9014.4|9009.4|9016|9011|9013.5|9008.5|22
1620642300000|2021-05-10 10:25:00|9014.3|9009.3|9015.5|9010.5|9016.5|9011.5|9014.3|9009.3|14
1620642600000|2021-05-10 10:30:00|9015|9010|9016.5|9011.5|9017.5|9012.5|9014|9009|36
1620642900000|2021-05-10 10:35:00|9016.6|9011.6|9013|9008|9017.3|9012.3|9012.8|9007.8|21
1620643200000|2021-05-10 10:40:00|9012.9|9007.9|9012.5|9007.5|9013.5|9008.5|9011.5|9006.5|39
1620643500000|2021-05-10 10:45:00|9012.7|9007.7|9012.8|9007.8|9013.4|9008.4|9012|9007|24
1620643800000|2021-05-10 10:50:00|9012.9|9007.9|9010.2|9005.2|9013|9008|9009.7|9004.7|114
1620644100000|2021-05-10 10:55:00|9010|9005|9014.7|9009.7|9015|9010|9010|9005|51
1620644400000|2021-05-10 11:00:00|9014.5|9009.5|9015.5|9010.5|9016.4|9011.4|9012.2|9007.2|56
1620644700000|2021-05-10 11:05:00|9015.6|9010.6|9016.2|9011.2|9016.5|9011.5|9015.2|9010.2|22
1620645000000|2021-05-10 11:10:00|9016.3|9011.3|9014.2|9009.2|9016.9|9011.9|9013.7|9008.7|29
1620645300000|2021-05-10 11:15:00|9014|9009|9013.9|9008.9|9014.5|9009.5|9013.2|9008.2|72
1620645600000|2021-05-10 11:20:00|9014|9009|9014.5|9009.5|9015.5|9010.5|9013.9|9008.9|88
1620645900000|2021-05-10 11:25:00|9014.8|9009.8|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|78
1620646200000|2021-05-10 11:30:00|9018.3|9013.3|9017.2|9012.2|9019.5|9014.5|9017.2|9012.2|50
1620646500000|2021-05-10 11:35:00|9017.3|9012.3|9014.7|9009.7|9018|9013|9014.4|9009.4|46
1620646800000|2021-05-10 11:40:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|40
1620647100000|2021-05-10 11:45:00|9011.3|9006.3|9013.2|9008.2|9014.5|9009.5|9011.2|9006.2|28
1620647400000|2021-05-10 11:50:00|9013.3|9008.3|9014.4|9009.4|9015.4|9010.4|9013.2|9008.2|48
1620647700000|2021-05-10 11:55:00|9014.3|9009.3|9015|9010|9016|9011|9013.7|9008.7|48
1620648000000|2021-05-10 12:00:00|9015.3|9010.3|9014.9|9009.9|9015.5|9010.5|9014.2|9009.2|58
1620648300000|2021-05-10 12:05:00|9015|9010|9012.9|9007.9|9015.3|9010.3|9011.4|9006.4|47
1620648600000|2021-05-10 12:10:00|9013|9008|9011|9006|9013.8|9008.8|9010.5|9005.5|51
1620648900000|2021-05-10 12:15:00|9010.9|9005.9|9011|9006|9013|9008|9009.5|9004.5|43
1620649200000|2021-05-10 12:20:00|9011.1|9006.1|9011.3|9006.3|9013|9008|9010|9005|76
1620649500000|2021-05-10 12:25:00|9011.4|9006.4|9010.7|9005.7|9012.5|9007.5|9010.5|9005.5|32
1620649800000|2021-05-10 12:30:00|9010.5|9005.5|9010.3|9005.3|9011.4|9006.4|9007.8|9002.8|57
1620650100000|2021-05-10 12:35:00|9010.4|9005.4|9008|9003|9011.5|9006.5|9007|9002|55
1620650400000|2021-05-10 12:40:00|9007.9|9002.9|9007.5|9002.5|9008.7|9003.7|9006.5|9001.5|122
1620650700000|2021-05-10 12:45:00|9007|9002|9005.6|9000.6|9007.5|9002.5|9005.3|9000.3|66
1620651000000|2021-05-10 12:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005.3|9000.3|33
1620651300000|2021-05-10 12:55:00|9005.7|9000.7|9006.5|9001.5|9008|9003|9005.7|9000.7|31
1620651600000|2021-05-10 13:00:00|9006.6|9001.6|9006.5|9001.5|9009.4|9004.4|9006|9001|111
1620651900000|2021-05-10 13:05:00|9006.4|9001.4|9012.3|9007.3|9012.3|9007.3|9006.4|9001.4|95
1620652200000|2021-05-10 13:10:00|9012.4|9007.4|9011|9006|9013|9008|9010.9|9005.9|94
1620652500000|2021-05-10 13:15:00|9011.2|9006.2|9014.5|9009.5|9014.5|9009.5|9010.5|9005.5|88
1620652800000|2021-05-10 13:20:00|9015.2|9010.2|9010.2|9005.2|9015.3|9010.3|9010.2|9005.2|81
1620653100000|2021-05-10 13:25:00|9009.7|9004.7|9005.4|9000.4|9009.7|9004.7|9004.9|8999.9|121
1620653400000|2021-05-10 13:30:00|9005.5|9000.5|9007.8|9002.8|9008.4|9003.4|9003.3|8998.3|146
1620653700000|2021-05-10 13:35:00|9007.7|9002.7|9014.7|9009.7|9016.2|9011.2|9007.7|9002.7|95
1620654000000|2021-05-10 13:40:00|9014.9|9009.9|9011.8|9006.8|9016.7|9011.7|9011.3|9006.3|92
1620654300000|2021-05-10 13:45:00|9011.7|9006.7|9015.8|9010.8|9019.2|9014.2|9011.7|9006.7|140
1620654600000|2021-05-10 13:50:00|9015.7|9010.7|9017.7|9012.7|9019.1|9014.1|9014.2|9009.2|78
1620654900000|2021-05-10 13:55:00|9017.6|9012.6|9017.4|9012.4|9019.7|9014.7|9016.4|9011.4|65
1620655200000|2021-05-10 14:00:00|9017.3|9012.3|9015.7|9010.7|9019.2|9014.2|9015.3|9010.3|102
1620655500000|2021-05-10 14:05:00|9015.8|9010.8|9010.3|9005.3|9016.4|9011.4|9010|9005|63
1620655800000|2021-05-10 14:10:00|9010.2|9005.2|9007.6|9002.6|9012.1|9007.1|9007.2|9002.2|87
1620656100000|2021-05-10 14:15:00|9007.4|9002.4|9008.4|9003.4|9009.1|9004.1|9006.7|9001.7|147
1620656400000|2021-05-10 14:20:00|9008.5|9003.5|9012|9007|9012.2|9007.2|9007.7|9002.7|127
1620656700000|2021-05-10 14:25:00|9012.2|9007.2|9010.5|9005.5|9012.4|9007.4|9009.3|9004.3|161
1620657000000|2021-05-10 14:30:00|9010.7|9005.7|9011.5|9006.5|9012.3|9007.3|9009.7|9004.7|114
1620657300000|2021-05-10 14:35:00|9011.7|9006.7|9007.9|9002.9|9011.7|9006.7|9007.9|9002.9|135
1620657600000|2021-05-10 14:40:00|9008|9003|9006.3|9001.3|9008.6|9003.6|9005.1|9000.1|222
1620657900000|2021-05-10 14:45:00|9006.4|9001.4|9010.6|9005.6|9010.9|9005.9|9006.4|9001.4|191
1620658200000|2021-05-10 14:50:00|9010.4|9005.4|9014.7|9009.7|9016.7|9011.7|9008.7|9003.7|251
1620658500000|2021-05-10 14:55:00|9015.2|9010.2|9010.9|9005.9|9015.2|9010.2|9010.7|9005.7|300
1620658800000|2021-05-10 15:00:00|9011.2|9006.2|9014.8|9009.8|9015.2|9010.2|9011|9006|197
1620659100000|2021-05-10 15:05:00|9014.7|9009.7|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|149
1620659400000|2021-05-10 15:10:00|9014.5|9009.5|9014.7|9009.7|9015.2|9010.2|9012.2|9007.2|235
1620659700000|2021-05-10 15:15:00|9014.5|9009.5|9011.8|9006.8|9014.7|9009.7|9011.8|9006.8|164
1620660000000|2021-05-10 15:20:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.3|9005.3|289
1620660300000|2021-05-10 15:25:00|9011.1|9006.1|9010.3|9005.3|9011.2|9006.2|9009.7|9004.7|156
1620660600000|2021-05-10 15:30:00|9010.2|9005.2|9008.3|9003.3|9010.7|9005.7|9008.2|9003.2|224
1620660900000|2021-05-10 15:35:00|9008.2|9003.2|9008.2|9003.2|9009.2|9004.2|9007.7|9002.7|202
1620661200000|2021-05-10 15:40:00|9008.3|9003.3|9005.7|9000.7|9008.3|9003.3|9004.8|8999.8|269
1620661500000|2021-05-10 15:45:00|9005.3|9000.3|9006.3|9001.3|9006.4|9001.4|9003.7|8998.7|245
1620661800000|2021-05-10 15:50:00|9006.2|9001.2|9007.2|9002.2|9007.2|9002.2|9005.7|9000.7|147
1620662100000|2021-05-10 15:55:00|9007.1|9002.1|9005.1|9000.1|9007.2|9002.2|9005|9000|213
1620662400000|2021-05-10 16:00:00|9005.2|9000.2|9004.7|8999.7|9006.1|9001.1|9004.2|8999.2|87
1620662700000|2021-05-10 16:05:00|9004.8|8999.8|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|85
1620663000000|2021-05-10 16:10:00|9004.6|8999.6|9007.2|9002.2|9007.2|9002.2|9003.7|8998.7|108
1620663300000|2021-05-10 16:15:00|9007|9002|9008.1|9003.1|9008.2|9003.2|9006.7|9001.7|98
1620663600000|2021-05-10 16:20:00|9007.9|9002.9|9006.7|9001.7|9008.9|9003.9|9006.7|9001.7|114
1620663900000|2021-05-10 16:25:00|9006.5|9001.5|9007.2|9002.2|9007.9|9002.9|9006.2|9001.2|116
1620664200000|2021-05-10 16:30:00|9006.7|9001.7|9010.5|9005.5|9010.5|9005.5|9006.7|9001.7|20
1620664500000|2021-05-10 16:35:00|9010.7|9005.7|9010.7|9005.7|9011.7|9006.7|9010.2|9005.2|32
1620664800000|2021-05-10 16:40:00|9010.8|9005.8|9013.2|9008.2|9013.4|9008.4|9010.7|9005.7|435
1620665100000|2021-05-10 16:45:00|9012.7|9007.7|9013.2|9008.2|9013.6|9008.6|9012.5|9007.5|28
1620665400000|2021-05-10 16:50:00|9013.6|9008.6|9012.8|9007.8|9013.6|9008.6|9012.7|9007.7|26
1620665700000|2021-05-10 16:55:00|9012.9|9007.9|9012.4|9007.4|9013.7|9008.7|9012|9007|35
1620666000000|2021-05-10 17:00:00|9012.7|9007.7|9014.7|9009.7|9014.7|9009.7|9012.2|9007.2|52
1620666300000|2021-05-10 17:05:00|9014.6|9009.6|9014.8|9009.8|9015.2|9010.2|9014.2|9009.2|27
1620666600000|2021-05-10 17:10:00|9014.7|9009.7|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|19
1620666900000|2021-05-10 17:15:00|9014.9|9009.9|9016.2|9011.2|9016.5|9011.5|9014.9|9009.9|40
1620667200000|2021-05-10 17:20:00|9016|9011|9015.2|9010.2|9017.9|9012.9|9015.2|9010.2|29
1620667500000|2021-05-10 17:25:00|9015.3|9010.3|9014.4|9009.4|9016|9011|9014.2|9009.2|15
1620667800000|2021-05-10 17:30:00|9014.5|9009.5|9014|9009|9015.2|9010.2|9013.7|9008.7|24
1620668100000|2021-05-10 17:35:00|9014.2|9009.2|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|22
1620668400000|2021-05-10 17:40:00|9014.3|9009.3|9014.7|9009.7|9014.7|9009.7|9013.2|9008.2|22
1620668700000|2021-05-10 17:45:00|9014.5|9009.5|9013.7|9008.7|9015|9010|9013.2|9008.2|37
1620669000000|2021-05-10 17:50:00|9013.9|9008.9|9014.4|9009.4|9014.7|9009.7|9013.7|9008.7|10
1620669300000|2021-05-10 17:55:00|9014.3|9009.3|9013.7|9008.7|9015.2|9010.2|9013.3|9008.3|8
1620669600000|2021-05-10 18:00:00|9014|9009|9012.8|9007.8|9014.2|9009.2|9012.7|9007.7|52
1620669900000|2021-05-10 18:05:00|9012.7|9007.7|9012.7|9007.7|9013.2|9008.2|9012.2|9007.2|44
1620670200000|2021-05-10 18:10:00|9012.6|9007.6|9011.7|9006.7|9012.7|9007.7|9011.2|9006.2|195
1620670500000|2021-05-10 18:15:00|9011.8|9006.8|9015.8|9010.8|9016.1|9011.1|9011.8|9006.8|70
1620670800000|2021-05-10 18:20:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.7|9010.7|107
1620671100000|2021-05-10 18:25:00|9017.3|9012.3|9016.2|9011.2|9018.3|9013.3|9015.7|9010.7|29
1620671400000|2021-05-10 18:30:00|9016.3|9011.3|9019.2|9014.2|9019.2|9014.2|9016.3|9011.3|99
1620671700000|2021-05-10 18:35:00|9019.4|9014.4|9019.2|9014.2|9020.2|9015.2|9018.2|9013.2|35
1620672000000|2021-05-10 18:40:00|9019.3|9014.3|9020.2|9015.2|9022.2|9017.2|9019.2|9014.2|126
1620672300000|2021-05-10 18:45:00|9020|9015|9021.2|9016.2|9022.2|9017.2|9020|9015|24
1620672600000|2021-05-10 18:50:00|9021.3|9016.3|9020.9|9015.9|9022.5|9017.5|9020.7|9015.7|60
1620672900000|2021-05-10 18:55:00|9021|9016|9020.2|9015.2|9022.9|9017.9|9019.8|9014.8|471
1620673200000|2021-05-10 19:00:00|9020.5|9015.5|9020.2|9015.2|9022.2|9017.2|9019.8|9014.8|93
1620673500000|2021-05-10 19:05:00|9020.3|9015.3|9019.8|9014.8|9022.1|9017.1|9019.7|9014.7|78
1620673800000|2021-05-10 19:10:00|9019.7|9014.7|9019.7|9014.7|9020.2|9015.2|9019.3|9014.3|33
1620674100000|2021-05-10 19:15:00|9019.8|9014.8|9019.7|9014.7|9020.6|9015.6|9019.2|9014.2|10
1620674400000|2021-05-10 19:20:00|9019.6|9014.6|9019.2|9014.2|9020.7|9015.7|9018.7|9013.7|21
1620674700000|2021-05-10 19:25:00|9019.1|9014.1|9019.7|9014.7|9019.7|9014.7|9018.7|9013.7|13
1620675000000|2021-05-10 19:30:00|9019.8|9014.8|9018.7|9013.7|9020.7|9015.7|9018.7|9013.7|27
1620675300000|2021-05-10 19:35:00|9018.8|9013.8|9020.2|9015.2|9020.7|9015.7|9018.7|9013.7|54
1620675600000|2021-05-10 19:40:00|9020.3|9015.3|9021.2|9016.2|9021.2|9016.2|9020.2|9015.2|6
1620675900000|2021-05-10 19:45:00|9021.3|9016.3|9020.8|9015.8|9022.1|9017.1|9020.8|9015.8|90
1620676200000|2021-05-10 19:50:00|9020.9|9015.9|9022|9017|9022.3|9017.3|9020.8|9015.8|153
1620676500000|2021-05-10 19:55:00|9022.2|9017.2|9022.2|9017.2|9022.7|9017.7|9021.3|9016.3|190
1620676800000|2021-05-10 20:00:00|9022.3|9017.3|9021.3|9016.3|9022.7|9017.7|9020.8|9015.8|29
1620677100000|2021-05-10 20:05:00|9021.2|9016.2|9022.2|9017.2|9022.2|9017.2|9020.8|9015.8|100
1620677400000|2021-05-10 20:10:00|9022.1|9017.1|9021.3|9016.3|9022.2|9017.2|9021.2|9016.2|24
1620677700000|2021-05-10 20:15:00|9021.2|9016.2|9021.7|9016.7|9021.7|9016.7|9021.2|9016.2|18
1620678000000|2021-05-10 20:20:00|9022.2|9017.2|9023.4|9018.4|9023.4|9018.4|9022.2|9017.2|33
1620678300000|2021-05-10 20:25:00|9023.3|9018.3|9025.4|9020.4|9025.4|9020.4|9023.3|9018.3|70
1620678600000|2021-05-10 20:30:00|9025.5|9020.5|9026.8|9021.8|9027.2|9022.2|9025.5|9020.5|28
1620678900000|2021-05-10 20:35:00|9026.9|9021.9|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|20
1620679200000|2021-05-10 20:40:00|9027.4|9022.4|9028.8|9023.8|9028.8|9023.8|9027.1|9022.1|46
1620679500000|2021-05-10 20:45:00|9028.7|9023.7|9028.8|9023.8|9028.8|9023.8|9027.8|9022.8|40
1620679800000|2021-05-10 20:50:00|9028.7|9023.7|9031|9026|9031|9026|9028.2|9023.2|33
1620680100000|2021-05-10 20:55:00|9031.2|9026.2|9028.6|9023.6|9031.2|9026.2|9028.5|9023.5|17
1620691200000|2021-05-11 00:00:00|9023.1|9018.1|9024.7|9019.7|9024.7|9019.7|9021.8|9016.8|176
1620691500000|2021-05-11 00:05:00|9024.8|9019.8|9024.3|9019.3|9026.7|9021.7|9024.3|9019.3|34
1620691800000|2021-05-11 00:10:00|9024.4|9019.4|9024.9|9019.9|9026.1|9021.1|9023.9|9018.9|42
1620692100000|2021-05-11 00:15:00|9025|9020|9026.8|9021.8|9027.2|9022.2|9024.1|9019.1|42
1620692400000|2021-05-11 00:20:00|9026.9|9021.9|9028.7|9023.7|9029.2|9024.2|9025.9|9020.9|50
1620692700000|2021-05-11 00:25:00|9028.6|9023.6|9028.3|9023.3|9029.2|9024.2|9027.4|9022.4|106
1620693000000|2021-05-11 00:30:00|9028.7|9023.7|9028.8|9023.8|9029.2|9024.2|9027.3|9022.3|44
1620693300000|2021-05-11 00:35:00|9028.7|9023.7|9027.3|9022.3|9029.1|9024.1|9027.2|9022.2|11
1620693600000|2021-05-11 00:40:00|9027.4|9022.4|9029.7|9024.7|9030.3|9025.3|9027.3|9022.3|25
1620693900000|2021-05-11 00:45:00|9029.3|9024.3|9028.8|9023.8|9029.5|9024.5|9027.8|9022.8|43
1620694200000|2021-05-11 00:50:00|9028.7|9023.7|9033.2|9028.2|9033.7|9028.7|9028|9023|52
1620694500000|2021-05-11 00:55:00|9033.3|9028.3|9033.3|9028.3|9034.6|9029.6|9031.8|9026.8|52
1620694800000|2021-05-11 01:00:00|9033.4|9028.4|9033.8|9028.8|9034.3|9029.3|9032.6|9027.6|141
1620695100000|2021-05-11 01:05:00|9033.7|9028.7|9033.2|9028.2|9034.3|9029.3|9032.2|9027.2|34
1620695400000|2021-05-11 01:10:00|9033.3|9028.3|9032.1|9027.1|9033.6|9028.6|9031.9|9026.9|120
1620695700000|2021-05-11 01:15:00|9032.3|9027.3|9028.8|9023.8|9032.3|9027.3|9028.8|9023.8|52
1620696000000|2021-05-11 01:20:00|9029|9024|9030.3|9025.3|9030.3|9025.3|9028.9|9023.9|42
1620696300000|2021-05-11 01:25:00|9030.2|9025.2|9030.8|9025.8|9031.8|9026.8|9029.9|9024.9|33
1620696600000|2021-05-11 01:30:00|9031|9026|9030.3|9025.3|9031.8|9026.8|9029.7|9024.7|31
1620696900000|2021-05-11 01:35:00|9030.4|9025.4|9028|9023|9030.8|9025.8|9028|9023|17
1620697200000|2021-05-11 01:40:00|9028.1|9023.1|9028.8|9023.8|9029.6|9024.6|9027.8|9022.8|93
1620697500000|2021-05-11 01:45:00|9028.7|9023.7|9027.3|9022.3|9028.8|9023.8|9027.1|9022.1|34
1620697800000|2021-05-11 01:50:00|9027.8|9022.8|9026.8|9021.8|9028.1|9023.1|9026.3|9021.3|16
1620698100000|2021-05-11 01:55:00|9026.9|9021.9|9028|9023|9028.1|9023.1|9026.8|9021.8|12
1620698400000|2021-05-11 02:00:00|9027.8|9022.8|9029.1|9024.1|9029.3|9024.3|9027.3|9022.3|22
1620698700000|2021-05-11 02:05:00|9029|9024|9026.8|9021.8|9029.3|9024.3|9026.6|9021.6|39
1620699000000|2021-05-11 02:10:00|9026.7|9021.7|9026.3|9021.3|9026.8|9021.8|9025.5|9020.5|110
1620699300000|2021-05-11 02:15:00|9026.4|9021.4|9025.8|9020.8|9026.9|9021.9|9025.8|9020.8|15
1620699600000|2021-05-11 02:20:00|9025.9|9020.9|9025|9020|9026.1|9021.1|9024.8|9019.8|18
1620699900000|2021-05-11 02:25:00|9024.8|9019.8|9025.3|9020.3|9025.8|9020.8|9024.1|9019.1|21
1620700200000|2021-05-11 02:30:00|9025.1|9020.1|9023.8|9018.8|9025.1|9020.1|9023.4|9018.4|9
1620700500000|2021-05-11 02:35:00|9023.9|9018.9|9023.3|9018.3|9024.3|9019.3|9022.3|9017.3|19
1620700800000|2021-05-11 02:40:00|9023.2|9018.2|9022|9017|9023.3|9018.3|9021.8|9016.8|41
1620701100000|2021-05-11 02:45:00|9022.1|9017.1|9022.3|9017.3|9022.7|9017.7|9021|9016|224
1620701400000|2021-05-11 02:50:00|9022.2|9017.2|9022.8|9017.8|9022.8|9017.8|9021.3|9016.3|13
1620701700000|2021-05-11 02:55:00|9022.7|9017.7|9022.2|9017.2|9023.3|9018.3|9022.1|9017.1|5
1620702000000|2021-05-11 03:00:00|9022.3|9017.3|9022.5|9017.5|9022.8|9017.8|9021.8|9016.8|17
1620702300000|2021-05-11 03:05:00|9022.3|9017.3|9020.5|9015.5|9022.6|9017.6|9019.8|9014.8|245
1620702600000|2021-05-11 03:10:00|9020.3|9015.3|9022.3|9017.3|9022.3|9017.3|9020.3|9015.3|50
1620702900000|2021-05-11 03:15:00|9022.2|9017.2|9021.8|9016.8|9022.3|9017.3|9021.3|9016.3|18
1620703200000|2021-05-11 03:20:00|9022.2|9017.2|9021.8|9016.8|9022.8|9017.8|9021.8|9016.8|8
1620703500000|2021-05-11 03:25:00|9022.1|9017.1|9022.8|9017.8|9022.8|9017.8|9022.1|9017.1|3
1620703800000|2021-05-11 03:30:00|9022.7|9017.7|9022|9017|9022.8|9017.8|9021.8|9016.8|7
1620704100000|2021-05-11 03:35:00|9021.8|9016.8|9023.6|9018.6|9023.8|9018.8|9021.2|9016.2|8
1620704400000|2021-05-11 03:40:00|9023.5|9018.5|9023.8|9018.8|9024.1|9019.1|9022.8|9017.8|4
1620704700000|2021-05-11 03:45:00|9024.2|9019.2|9025|9020|9025.3|9020.3|9023.3|9018.3|12
1620705000000|2021-05-11 03:50:00|9024.8|9019.8|9025.1|9020.1|9025.8|9020.8|9024.3|9019.3|13
1620705300000|2021-05-11 03:55:00|9025.2|9020.2|9025.2|9020.2|9026.2|9021.2|9025|9020|9
1620705600000|2021-05-11 04:00:00|9025.3|9020.3|9024.8|9019.8|9025.3|9020.3|9024.8|9019.8|7
1620705900000|2021-05-11 04:05:00|9024.7|9019.7|9024.8|9019.8|9025.3|9020.3|9024.5|9019.5|16
1620706200000|2021-05-11 04:10:00|9024.7|9019.7|9024.2|9019.2|9024.8|9019.8|9023.5|9018.5|6
1620706500000|2021-05-11 04:15:00|9024.1|9019.1|9023.8|9018.8|9024.2|9019.2|9023.8|9018.8|23
1620706800000|2021-05-11 04:20:00|9023.7|9018.7|9023.8|9018.8|9023.8|9018.8|9022.8|9017.8|3
1620707100000|2021-05-11 04:25:00|9023.7|9018.7|9023.3|9018.3|9023.8|9018.8|9022.8|9017.8|17
1620707400000|2021-05-11 04:30:00|9023.4|9018.4|9022.8|9017.8|9023.6|9018.6|9022.8|9017.8|4
1620707700000|2021-05-11 04:35:00|9022.9|9017.9|9022.7|9017.7|9023.2|9018.2|9021.9|9016.9|23
1620708000000|2021-05-11 04:40:00|9022.8|9017.8|9022.3|9017.3|9022.8|9017.8|9021.8|9016.8|4
1620708300000|2021-05-11 04:45:00|9022.4|9017.4|9023.3|9018.3|9023.8|9018.8|9022.3|9017.3|16
1620708600000|2021-05-11 04:50:00|9023.2|9018.2|9022.8|9017.8|9023.3|9018.3|9022.6|9017.6|6
1620708900000|2021-05-11 04:55:00|9022.7|9017.7|9023.7|9018.7|9023.8|9018.8|9022.3|9017.3|6
1620709200000|2021-05-11 05:00:00|9023.8|9018.8|9023.3|9018.3|9023.8|9018.8|9023.3|9018.3|28
1620709500000|2021-05-11 05:05:00|9023.4|9018.4|9023.2|9018.2|9023.8|9018.8|9023|9018|12
1620709800000|2021-05-11 05:10:00|9023.1|9018.1|9022|9017|9023.3|9018.3|9022|9017|8
1620710100000|2021-05-11 05:15:00|9021.8|9016.8|9021.7|9016.7|9022.4|9017.4|9021.6|9016.6|51
1620710400000|2021-05-11 05:20:00|9021.5|9016.5|9020.7|9015.7|9021.6|9016.6|9020.5|9015.5|15
1620710700000|2021-05-11 05:25:00|9020.8|9015.8|9021.8|9016.8|9022|9017|9020.5|9015.5|17
1620711000000|2021-05-11 05:30:00|9022.3|9017.3|9021.5|9016.5|9022.8|9017.8|9021.2|9016.2|32
1620711300000|2021-05-11 05:35:00|9021.3|9016.3|9021.8|9016.8|9022.3|9017.3|9021.3|9016.3|6
1620711600000|2021-05-11 05:40:00|9021.5|9016.5|9020.6|9015.6|9021.5|9016.5|9019.6|9014.6|192
1620711900000|2021-05-11 05:45:00|9020.5|9015.5|9022.2|9017.2|9022.8|9017.8|9020.5|9015.5|51
1620712200000|2021-05-11 05:50:00|9022.3|9017.3|9023.3|9018.3|9023.3|9018.3|9022.3|9017.3|5
1620712500000|2021-05-11 05:55:00|9023.2|9018.2|9022.8|9017.8|9023.2|9018.2|9021.2|9016.2|19
1620712800000|2021-05-11 06:00:00|9022.6|9017.6|9024.2|9019.2|9024.2|9019.2|9022|9017|93
1620713100000|2021-05-11 06:05:00|9024.3|9019.3|9026.2|9021.2|9026.8|9021.8|9023.8|9018.8|21
1620713400000|2021-05-11 06:10:00|9026.3|9021.3|9028.1|9023.1|9028.3|9023.3|9025.9|9020.9|51
1620713700000|2021-05-11 06:15:00|9028.3|9023.3|9026.1|9021.1|9029.1|9024.1|9025.2|9020.2|33
1620714000000|2021-05-11 06:20:00|9026|9021|9026.1|9021.1|9027.3|9022.3|9025.8|9020.8|44
1620714300000|2021-05-11 06:25:00|9025.8|9020.8|9029|9024|9029.3|9024.3|9025.8|9020.8|26
1620714600000|2021-05-11 06:30:00|9028.8|9023.8|9028.5|9023.5|9030.3|9025.3|9027.6|9022.6|68
1620714900000|2021-05-11 06:35:00|9028.3|9023.3|9027.7|9022.7|9028.6|9023.6|9026.3|9021.3|36
1620715200000|2021-05-11 06:40:00|9027.6|9022.6|9028.7|9023.7|9030.3|9025.3|9027.3|9022.3|341
1620715500000|2021-05-11 06:45:00|9028.8|9023.8|9029.3|9024.3|9029.8|9024.8|9027.6|9022.6|45
1620715800000|2021-05-11 06:50:00|9029.4|9024.4|9028.8|9023.8|9029.4|9024.4|9027.3|9022.3|47
1620716100000|2021-05-11 06:55:00|9029|9024|9032.3|9027.3|9032.7|9027.7|9028.8|9023.8|92
1620716400000|2021-05-11 07:00:00|9032.1|9027.1|9029.6|9024.6|9033|9028|9028.9|9023.9|121
1620716700000|2021-05-11 07:05:00|9029.5|9024.5|9031|9026|9031.3|9026.3|9027.8|9022.8|51
1620717000000|2021-05-11 07:10:00|9030.8|9025.8|9033.7|9028.7|9034.4|9029.4|9030.8|9025.8|91
1620717300000|2021-05-11 07:15:00|9033.6|9028.6|9033.7|9028.7|9035.3|9030.3|9032.7|9027.7|53
1620717600000|2021-05-11 07:20:00|9033.8|9028.8|9027|9022|9033.8|9028.8|9027|9022|93
1620717900000|2021-05-11 07:25:00|9026.8|9021.8|9028.2|9023.2|9028.2|9023.2|9025.8|9020.8|66
1620718200000|2021-05-11 07:30:00|9027.8|9022.8|9027|9022|9028.7|9023.7|9025.8|9020.8|57
1620718500000|2021-05-11 07:35:00|9027.2|9022.2|9024|9019|9028.6|9023.6|9024|9019|20
1620718800000|2021-05-11 07:40:00|9023.8|9018.8|9025.1|9020.1|9025.5|9020.5|9023.8|9018.8|17
1620719100000|2021-05-11 07:45:00|9025.2|9020.2|9025.8|9020.8|9026.6|9021.6|9024.2|9019.2|36
1620719400000|2021-05-11 07:50:00|9025.9|9020.9|9028.8|9023.8|9029.2|9024.2|9025.8|9020.8|39
1620719700000|2021-05-11 07:55:00|9028.9|9023.9|9026.6|9021.6|9029.3|9024.3|9026.4|9021.4|14
1620720000000|2021-05-11 08:00:00|9026.4|9021.4|9024.8|9019.8|9027.2|9022.2|9024.3|9019.3|44
1620720300000|2021-05-11 08:05:00|9025|9020|9023.3|9018.3|9025.3|9020.3|9022.8|9017.8|37
1620720600000|2021-05-11 08:10:00|9023.2|9018.2|9023.5|9018.5|9024.8|9019.8|9022.3|9017.3|38
1620720900000|2021-05-11 08:15:00|9023.3|9018.3|9024|9019|9024.3|9019.3|9022.3|9017.3|68
1620721200000|2021-05-11 08:20:00|9024.1|9019.1|9025|9020|9025.3|9020.3|9023.6|9018.6|135
1620721500000|2021-05-11 08:25:00|9025.1|9020.1|9026.3|9021.3|9026.5|9021.5|9024.1|9019.1|28
1620721800000|2021-05-11 08:30:00|9026.5|9021.5|9024.8|9019.8|9027|9022|9024.7|9019.7|33
1620722100000|2021-05-11 08:35:00|9024.7|9019.7|9020.2|9015.2|9024.8|9019.8|9018.8|9013.8|310
1620722400000|2021-05-11 08:40:00|9020.1|9015.1|9017.8|9012.8|9020.7|9015.7|9016.3|9011.3|344
1620722700000|2021-05-11 08:45:00|9018.2|9013.2|9014.8|9009.8|9018.2|9013.2|9014.8|9009.8|145
1620723000000|2021-05-11 08:50:00|9015.2|9010.2|9014.3|9009.3|9015.8|9010.8|9013.6|9008.6|105
1620723300000|2021-05-11 08:55:00|9014.4|9009.4|9012.2|9007.2|9014.6|9009.6|9011.8|9006.8|62
1620723600000|2021-05-11 09:00:00|9012.1|9007.1|9013.8|9008.8|9013.8|9008.8|9008.3|9003.3|185
1620723900000|2021-05-11 09:05:00|9013.9|9008.9|9011.7|9006.7|9014.4|9009.4|9011.5|9006.5|60
1620724200000|2021-05-11 09:10:00|9011.6|9006.6|9013.6|9008.6|9014.1|9009.1|9011.5|9006.5|72
1620724500000|2021-05-11 09:15:00|9013.7|9008.7|9012.7|9007.7|9013.7|9008.7|9011.8|9006.8|57
1620724800000|2021-05-11 09:20:00|9012.6|9007.6|9011.6|9006.6|9013.3|9008.3|9011.3|9006.3|56
1620725100000|2021-05-11 09:25:00|9011.7|9006.7|9011.3|9006.3|9012.2|9007.2|9010.3|9005.3|31
1620725400000|2021-05-11 09:30:00|9011.7|9006.7|9011.8|9006.8|9013.3|9008.3|9010.8|9005.8|79
1620725700000|2021-05-11 09:35:00|9011.9|9006.9|9012.8|9007.8|9013.3|9008.3|9011.5|9006.5|31
1620726000000|2021-05-11 09:40:00|9012.7|9007.7|9012.8|9007.8|9013.3|9008.3|9011.8|9006.8|42
1620726300000|2021-05-11 09:45:00|9013|9008|9011.8|9006.8|9013.1|9008.1|9011.4|9006.4|16
1620726600000|2021-05-11 09:50:00|9011.9|9006.9|9011.5|9006.5|9012.3|9007.3|9011.1|9006.1|20
1620726900000|2021-05-11 09:55:00|9011.6|9006.6|9012.3|9007.3|9012.8|9007.8|9011.5|9006.5|15
1620727200000|2021-05-11 10:00:00|9012.4|9007.4|9014.8|9009.8|9015.8|9010.8|9012.3|9007.3|40
1620727500000|2021-05-11 10:05:00|9014.9|9009.9|9012.2|9007.2|9014.9|9009.9|9011.8|9006.8|18
1620727800000|2021-05-11 10:10:00|9012.3|9007.3|9011.3|9006.3|9012.3|9007.3|9011.1|9006.1|35
1620728100000|2021-05-11 10:15:00|9010.8|9005.8|9010.3|9005.3|9011.8|9006.8|9009.8|9004.8|17
1620728400000|2021-05-11 10:20:00|9010.2|9005.2|9007.9|9002.9|9010.8|9005.8|9007.5|9002.5|55
1620728700000|2021-05-11 10:25:00|9007.8|9002.8|9010.9|9005.9|9010.9|9005.9|9007.8|9002.8|31
1620729000000|2021-05-11 10:30:00|9011.3|9006.3|9014.3|9009.3|9014.8|9009.8|9011.1|9006.1|130
1620729300000|2021-05-11 10:35:00|9014.2|9009.2|9014.6|9009.6|9015.3|9010.3|9013.3|9008.3|17
1620729600000|2021-05-11 10:40:00|9014.5|9009.5|9017.3|9012.3|9017.4|9012.4|9014.3|9009.3|164
1620729900000|2021-05-11 10:45:00|9016.8|9011.8|9016.4|9011.4|9017.3|9012.3|9016.3|9011.3|28
1620730200000|2021-05-11 10:50:00|9016.3|9011.3|9015.3|9010.3|9016.4|9011.4|9014.7|9009.7|23
1620730500000|2021-05-11 10:55:00|9015.2|9010.2|9013.8|9008.8|9015.3|9010.3|9013.5|9008.5|75
1620730800000|2021-05-11 11:00:00|9014.1|9009.1|9013.1|9008.1|9015.2|9010.2|9013.1|9008.1|42
1620731100000|2021-05-11 11:05:00|9013.2|9008.2|9013.6|9008.6|9013.8|9008.8|9012.1|9007.1|15
1620731400000|2021-05-11 11:10:00|9013.8|9008.8|9011.4|9006.4|9014.3|9009.3|9011.3|9006.3|16
1620731700000|2021-05-11 11:15:00|9011.6|9006.6|9009.3|9004.3|9011.8|9006.8|9009.1|9004.1|73
1620732000000|2021-05-11 11:20:00|9009.2|9004.2|9006.5|9001.5|9010.3|9005.3|9006.1|9001.1|300
1620732300000|2021-05-11 11:25:00|9006.6|9001.6|9006.2|9001.2|9007.1|9002.1|9005.6|9000.6|63
1620732600000|2021-05-11 11:30:00|9006.1|9001.1|9007.8|9002.8|9007.8|9002.8|9005.4|9000.4|41
1620732900000|2021-05-11 11:35:00|9007.7|9002.7|9008.6|9003.6|9008.6|9003.6|9006.8|9001.8|68
1620733200000|2021-05-11 11:40:00|9008.8|9003.8|9008.3|9003.3|9008.8|9003.8|9007.2|9002.2|18
1620733500000|2021-05-11 11:45:00|9008.2|9003.2|9010.3|9005.3|9010.8|9005.8|9008|9003|89
1620733800000|2021-05-11 11:50:00|9010.4|9005.4|9009.1|9004.1|9010.8|9005.8|9008.1|9003.1|18
1620734100000|2021-05-11 11:55:00|9009|9004|9007.6|9002.6|9009|9004|9006.5|9001.5|40
1620734400000|2021-05-11 12:00:00|9007.5|9002.5|9007.8|9002.8|9008.8|9003.8|9007.2|9002.2|41
1620734700000|2021-05-11 12:05:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9004.5|8999.5|45
1620735000000|2021-05-11 12:10:00|9006.8|9001.8|9006.1|9001.1|9007.2|9002.2|9005.5|9000.5|86
1620735300000|2021-05-11 12:15:00|9006|9001|9007.2|9002.2|9007.8|9002.8|9005|9000|86
1620735600000|2021-05-11 12:20:00|9007.1|9002.1|9006.6|9001.6|9007.8|9002.8|9006.3|9001.3|61
1620735900000|2021-05-11 12:25:00|9006.8|9001.8|9007.3|9002.3|9007.3|9002.3|9004.8|8999.8|88
1620736200000|2021-05-11 12:30:00|9007.1|9002.1|9012.3|9007.3|9013.1|9008.1|9006.9|9001.9|445
1620736500000|2021-05-11 12:35:00|9012.1|9007.1|9010.8|9005.8|9012.1|9007.1|9009.8|9004.8|341
1620736800000|2021-05-11 12:40:00|9010.4|9005.4|9009.8|9004.8|9010.7|9005.7|9008.8|9003.8|51
1620737100000|2021-05-11 12:45:00|9009.7|9004.7|9007.7|9002.7|9009.8|9004.8|9006.1|9001.1|77
1620737400000|2021-05-11 12:50:00|9007.6|9002.6|9007.5|9002.5|9007.6|9002.6|9004.8|8999.8|58
1620737700000|2021-05-11 12:55:00|9007.3|9002.3|9007.6|9002.6|9007.6|9002.6|9005.3|9000.3|92
1620738000000|2021-05-11 13:00:00|9007.8|9002.8|9001.3|8996.3|9009.6|9004.6|8999.3|8994.3|656
1620738300000|2021-05-11 13:05:00|9001.5|8996.5|9007.5|9002.5|9008|9003|8996.8|8991.8|848
1620738600000|2021-05-11 13:10:00|9007.6|9002.6|9008.3|9003.3|9011.4|9006.4|9005.8|9000.8|680
1620738900000|2021-05-11 13:15:00|9007.8|9002.8|9012.6|9007.6|9013.1|9008.1|9005.9|9000.9|208
1620739200000|2021-05-11 13:20:00|9012.3|9007.3|9016.3|9011.3|9018.1|9013.1|9011.4|9006.4|676
1620739500000|2021-05-11 13:25:00|9016.4|9011.4|9015.6|9010.6|9018.8|9013.8|9015.3|9010.3|241
1620739800000|2021-05-11 13:30:00|9015.4|9010.4|9015.8|9010.8|9018.1|9013.1|9013.6|9008.6|249
1620740100000|2021-05-11 13:35:00|9015.7|9010.7|9015.3|9010.3|9017.2|9012.2|9012.4|9007.4|97
1620740400000|2021-05-11 13:40:00|9015.2|9010.2|9010.1|9005.1|9016|9011|9009.4|9004.4|266
1620740700000|2021-05-11 13:45:00|9010.3|9005.3|9011.5|9006.5|9012.3|9007.3|9009.8|9004.8|280
1620741000000|2021-05-11 13:50:00|9011.8|9006.8|9007.3|9002.3|9012.4|9007.4|9005|9000|212
1620741300000|2021-05-11 13:55:00|9007.2|9002.2|9002.6|8997.6|9009.4|9004.4|9001.1|8996.1|630
1620741600000|2021-05-11 14:00:00|9002.8|8997.8|9005.5|9000.5|9007.3|9002.3|9002.3|8997.3|163
1620741900000|2021-05-11 14:05:00|9005.3|9000.3|9006.3|9001.3|9006.3|9001.3|9003.8|8998.8|70
1620742200000|2021-05-11 14:10:00|9006.2|9001.2|9006.3|9001.3|9008.1|9003.1|9005.4|9000.4|77
1620742500000|2021-05-11 14:15:00|9006.4|9001.4|9006.3|9001.3|9009.3|9004.3|9005.6|9000.6|86
1620742800000|2021-05-11 14:20:00|9006.2|9001.2|9004.3|8999.3|9006.3|9001.3|9003.8|8998.8|146
1620743100000|2021-05-11 14:25:00|9004.4|8999.4|9005.3|9000.3|9007.8|9002.8|9004.4|8999.4|152
1620743400000|2021-05-11 14:30:00|9005.6|9000.6|9006.3|9001.3|9007.8|9002.8|9005.3|9000.3|172
1620743700000|2021-05-11 14:35:00|9006.4|9001.4|9008.8|9003.8|9009.3|9004.3|9006.3|9001.3|137
1620744000000|2021-05-11 14:40:00|9008.9|9003.9|9010.8|9005.8|9011.3|9006.3|9008.3|9003.3|251
1620744300000|2021-05-11 14:45:00|9010.9|9005.9|9008|9003|9013.6|9008.6|9007.4|9002.4|280
1620744600000|2021-05-11 14:50:00|9007.7|9002.7|9008.6|9003.6|9010.7|9005.7|9007|9002|241
1620744900000|2021-05-11 14:55:00|9008.8|9003.8|9009.1|9004.1|9009.8|9004.8|9005.4|9000.4|104
1620745200000|2021-05-11 15:00:00|9009|9004|9014.3|9009.3|9014.6|9009.6|9008.7|9003.7|381
1620745500000|2021-05-11 15:05:00|9014.6|9009.6|9012.4|9007.4|9015.1|9010.1|9012.3|9007.3|83
1620745800000|2021-05-11 15:10:00|9012.6|9007.6|9010.3|9005.3|9013.4|9008.4|9010.3|9005.3|78
1620746100000|2021-05-11 15:15:00|9010|9005|9006.3|9001.3|9011.1|9006.1|9006.3|9001.3|151
1620746400000|2021-05-11 15:20:00|9006.4|9001.4|9004.3|8999.3|9006.6|9001.6|9003.8|8998.8|136
1620746700000|2021-05-11 15:25:00|9004.2|8999.2|9002|8997|9004.8|8999.8|9002|8997|212
1620747000000|2021-05-11 15:30:00|9001.8|8996.8|9004.1|8999.1|9004.8|8999.8|9001.8|8996.8|52
1620747300000|2021-05-11 15:35:00|9004.3|8999.3|9002.6|8997.6|9005.2|9000.2|9002.3|8997.3|114
1620747600000|2021-05-11 15:40:00|9002.8|8997.8|9004.8|8999.8|9005.6|9000.6|9002.3|8997.3|92
1620747900000|2021-05-11 15:45:00|9004.9|8999.9|9003.8|8998.8|9005.6|9000.6|9003.6|8998.6|86
1620748200000|2021-05-11 15:50:00|9003.9|8998.9|9004|8999|9006.1|9001.1|9003.8|8998.8|58
1620748500000|2021-05-11 15:55:00|9004.1|8999.1|9005.4|9000.4|9005.6|9000.6|9003.8|8998.8|63
1620748800000|2021-05-11 16:00:00|9005.6|9000.6|9005.5|9000.5|9008.1|9003.1|9004.3|8999.3|95
1620749100000|2021-05-11 16:05:00|9005.8|9000.8|9007.6|9002.6|9007.7|9002.7|9005.6|9000.6|46
1620749400000|2021-05-11 16:10:00|9007.7|9002.7|9007.1|9002.1|9008.8|9003.8|9007.1|9002.1|30
1620749700000|2021-05-11 16:15:00|9007|9002|9005.6|9000.6|9007|9002|9005.3|9000.3|35
1620750000000|2021-05-11 16:20:00|9005.4|9000.4|9007.8|9002.8|9008.1|9003.1|9005.4|9000.4|29
1620750300000|2021-05-11 16:25:00|9007.9|9002.9|9009.3|9004.3|9010.3|9005.3|9007.8|9002.8|113
1620750600000|2021-05-11 16:30:00|9009.2|9004.2|9007.8|9002.8|9009.6|9004.6|9007.8|9002.8|121
1620750900000|2021-05-11 16:35:00|9007.6|9002.6|9006.1|9001.1|9008.1|9003.1|9005.8|9000.8|40
1620751200000|2021-05-11 16:40:00|9005.8|9000.8|9008.5|9003.5|9008.6|9003.6|9005.8|9000.8|32
1620751500000|2021-05-11 16:45:00|9008.6|9003.6|9006.8|9001.8|9008.6|9003.6|9006.8|9001.8|29
1620751800000|2021-05-11 16:50:00|9006.9|9001.9|9007.6|9002.6|9008.1|9003.1|9006.5|9001.5|54
1620752100000|2021-05-11 16:55:00|9007.8|9002.8|9007.5|9002.5|9008.4|9003.4|9006.8|9001.8|39
1620752400000|2021-05-11 17:00:00|9007.6|9002.6|9007.3|9002.3|9008.6|9003.6|9007|9002|23
1620752700000|2021-05-11 17:05:00|9007.4|9002.4|9008.4|9003.4|9008.6|9003.6|9007.4|9002.4|23
1620753000000|2021-05-11 17:10:00|9008.3|9003.3|9009.3|9004.3|9009.8|9004.8|9007.8|9002.8|42
1620753300000|2021-05-11 17:15:00|9009.2|9004.2|9011.6|9006.6|9011.8|9006.8|9009.1|9004.1|384
1620753600000|2021-05-11 17:20:00|9011.4|9006.4|9012.1|9007.1|9012.1|9007.1|9011.1|9006.1|130
1620753900000|2021-05-11 17:25:00|9012.3|9007.3|9009.8|9004.8|9012.6|9007.6|9009.8|9004.8|44
1620754200000|2021-05-11 17:30:00|9010.1|9005.1|9010|9005|9010.6|9005.6|9009.6|9004.6|41
1620754500000|2021-05-11 17:35:00|9010.1|9005.1|9011.8|9006.8|9012.8|9007.8|9009.8|9004.8|66
1620754800000|2021-05-11 17:40:00|9011.7|9006.7|9011.3|9006.3|9011.8|9006.8|9010.6|9005.6|48
1620755100000|2021-05-11 17:45:00|9011.2|9006.2|9010.6|9005.6|9011.3|9006.3|9010.3|9005.3|28
1620755400000|2021-05-11 17:50:00|9010.8|9005.8|9012|9007|9012.3|9007.3|9010.6|9005.6|11
1620755700000|2021-05-11 17:55:00|9012.1|9007.1|9010.3|9005.3|9012.6|9007.6|9009.8|9004.8|37
1620756000000|2021-05-11 18:00:00|9010.4|9005.4|9012.4|9007.4|9012.6|9007.6|9010.3|9005.3|18
1620756300000|2021-05-11 18:05:00|9012.3|9007.3|9015.1|9010.1|9015.1|9010.1|9012.1|9007.1|44
1620756600000|2021-05-11 18:10:00|9015|9010|9015.3|9010.3|9015.9|9010.9|9014.3|9009.3|36
1620756900000|2021-05-11 18:15:00|9015.1|9010.1|9016.4|9011.4|9016.8|9011.8|9014.4|9009.4|25
1620757200000|2021-05-11 18:20:00|9016.3|9011.3|9017.3|9012.3|9017.3|9012.3|9016.3|9011.3|85
1620757500000|2021-05-11 18:25:00|9017.2|9012.2|9014.8|9009.8|9017.2|9012.2|9014.3|9009.3|36
1620757800000|2021-05-11 18:30:00|9014.9|9009.9|9014.8|9009.8|9016.3|9011.3|9014.3|9009.3|18
1620758100000|2021-05-11 18:35:00|9014.7|9009.7|9015.3|9010.3|9015.4|9010.4|9013.8|9008.8|32
1620758400000|2021-05-11 18:40:00|9015.4|9010.4|9014.3|9009.3|9016.3|9011.3|9014.3|9009.3|37
1620758700000|2021-05-11 18:45:00|9014.6|9009.6|9015.1|9010.1|9015.8|9010.8|9014.6|9009.6|9
1620759000000|2021-05-11 18:50:00|9015.3|9010.3|9013.7|9008.7|9015.3|9010.3|9013.3|9008.3|206
1620759300000|2021-05-11 18:55:00|9013.6|9008.6|9013.3|9008.3|9014.3|9009.3|9013.3|9008.3|316
1620759600000|2021-05-11 19:00:00|9013.5|9008.5|9016.1|9011.1|9017.3|9012.3|9013.5|9008.5|37
1620759900000|2021-05-11 19:05:00|9016.2|9011.2|9015.8|9010.8|9016.3|9011.3|9015.3|9010.3|9
1620760200000|2021-05-11 19:10:00|9015.7|9010.7|9015.3|9010.3|9016.3|9011.3|9015.3|9010.3|22
1620760500000|2021-05-11 19:15:00|9015.1|9010.1|9012.3|9007.3|9015.2|9010.2|9012.3|9007.3|756
1620760800000|2021-05-11 19:20:00|9012.1|9007.1|9013|9008|9013.8|9008.8|9012|9007|267
1620761100000|2021-05-11 19:25:00|9013.1|9008.1|9012.5|9007.5|9013.3|9008.3|9012|9007|65
1620761400000|2021-05-11 19:30:00|9012.3|9007.3|9013.6|9008.6|9013.8|9008.8|9012.3|9007.3|45
1620761700000|2021-05-11 19:35:00|9013.8|9008.8|9014.4|9009.4|9014.8|9009.8|9013.3|9008.3|88
1620762000000|2021-05-11 19:40:00|9014.5|9009.5|9014.3|9009.3|9014.8|9009.8|9013.3|9008.3|21
1620762300000|2021-05-11 19:45:00|9014.8|9009.8|9013.8|9008.8|9014.8|9009.8|9013.1|9008.1|25
1620762600000|2021-05-11 19:50:00|9013.9|9008.9|9015.3|9010.3|9015.8|9010.8|9013.9|9008.9|40
1620762900000|2021-05-11 19:55:00|9015.4|9010.4|9016.8|9011.8|9017.3|9012.3|9015.3|9010.3|57
1620763200000|2021-05-11 20:00:00|9016.6|9011.6|9017.8|9012.8|9018.3|9013.3|9016.3|9011.3|85
1620763500000|2021-05-11 20:05:00|9017.9|9012.9|9017.8|9012.8|9018.3|9013.3|9017.7|9012.7|4
1620763800000|2021-05-11 20:10:00|9018.1|9013.1|9019.1|9014.1|9019.3|9014.3|9018.1|9013.1|28
1620764100000|2021-05-11 20:15:00|9019.3|9014.3|9018.3|9013.3|9019.5|9014.5|9018.3|9013.3|26
1620764400000|2021-05-11 20:20:00|9018.4|9013.4|9018.3|9013.3|9018.6|9013.6|9018.3|9013.3|24
1620764700000|2021-05-11 20:25:00|9018.2|9013.2|9017.8|9012.8|9018.2|9013.2|9017.7|9012.7|4
1620765000000|2021-05-11 20:30:00|9017.9|9012.9|9018.3|9013.3|9018.8|9013.8|9017.9|9012.9|27
1620765300000|2021-05-11 20:35:00|9018.6|9013.6|9018.3|9013.3|9018.8|9013.8|9018.3|9013.3|5
1620765600000|2021-05-11 20:40:00|9018.7|9013.7|9017.8|9012.8|9018.7|9013.7|9017.8|9012.8|25
1620765900000|2021-05-11 20:45:00|9017.9|9012.9|9017.3|9012.3|9018.3|9013.3|9016.8|9011.8|21
1620766200000|2021-05-11 20:50:00|9017.2|9012.2|9017.7|9012.7|9018.6|9013.6|9017.2|9012.2|7
1620766500000|2021-05-11 20:55:00|9017.6|9012.6|9018.1|9013.1|9018.6|9013.6|9017.2|9012.2|11
1620777600000|2021-05-12 00:00:00|9020.8|9015.8|9020.3|9015.3|9021|9016|9019.8|9014.8|30
1620777900000|2021-05-12 00:05:00|9020.2|9015.2|9018.3|9013.3|9020.2|9015.2|9016.9|9011.9|24
1620778200000|2021-05-12 00:10:00|9018.4|9013.4|9020|9015|9020|9015|9018.3|9013.3|25
1620778500000|2021-05-12 00:15:00|9019.9|9014.9|9020.5|9015.5|9021.3|9016.3|9019.8|9014.8|4
1620778800000|2021-05-12 00:20:00|9020.6|9015.6|9021.8|9016.8|9021.8|9016.8|9020.5|9015.5|22
1620779100000|2021-05-12 00:25:00|9021.3|9016.3|9021.3|9016.3|9021.8|9016.8|9021.3|9016.3|104
1620779400000|2021-05-12 00:30:00|9020.8|9015.8|9023.3|9018.3|9023.6|9018.6|9020.8|9015.8|47
1620779700000|2021-05-12 00:35:00|9023.6|9018.6|9024.3|9019.3|9024.3|9019.3|9022.5|9017.5|10
1620780000000|2021-05-12 00:40:00|9024|9019|9024.6|9019.6|9025.3|9020.3|9023.8|9018.8|65
1620780300000|2021-05-12 00:45:00|9024.5|9019.5|9024.6|9019.6|9025.3|9020.3|9023.4|9018.4|53
1620780600000|2021-05-12 00:50:00|9024.8|9019.8|9026.6|9021.6|9026.6|9021.6|9024.5|9019.5|56
1620780900000|2021-05-12 00:55:00|9026.8|9021.8|9026.3|9021.3|9027.1|9022.1|9025.8|9020.8|134
1620781200000|2021-05-12 01:00:00|9026.5|9021.5|9027.1|9022.1|9027.1|9022.1|9026.3|9021.3|41
1620781500000|2021-05-12 01:05:00|9027.3|9022.3|9027.3|9022.3|9029.1|9024.1|9026.8|9021.8|62
1620781800000|2021-05-12 01:10:00|9027.4|9022.4|9028.1|9023.1|9028.8|9023.8|9026.4|9021.4|48
1620782100000|2021-05-12 01:15:00|9028.3|9023.3|9027.3|9022.3|9028.3|9023.3|9026.8|9021.8|84
1620782400000|2021-05-12 01:20:00|9027.1|9022.1|9028.8|9023.8|9029.3|9024.3|9026.8|9021.8|49
1620782700000|2021-05-12 01:25:00|9029|9024|9029.1|9024.1|9029.5|9024.5|9028.3|9023.3|58
1620783000000|2021-05-12 01:30:00|9029|9024|9028.3|9023.3|9029|9024|9027.3|9022.3|36
1620783300000|2021-05-12 01:35:00|9028.4|9023.4|9029.3|9024.3|9029.9|9024.9|9027.8|9022.8|133
1620783600000|2021-05-12 01:40:00|9029.6|9024.6|9029.1|9024.1|9030.1|9025.1|9028.8|9023.8|44
1620783900000|2021-05-12 01:45:00|9029.3|9024.3|9028.3|9023.3|9029.6|9024.6|9028.3|9023.3|31
1620784200000|2021-05-12 01:50:00|9028|9023|9029.1|9024.1|9029.1|9024.1|9027.8|9022.8|23
1620784500000|2021-05-12 01:55:00|9029|9024|9029.4|9024.4|9029.4|9024.4|9028.6|9023.6|43
1620784800000|2021-05-12 02:00:00|9029.3|9024.3|9029.1|9024.1|9030.4|9025.4|9028.8|9023.8|67
1620785100000|2021-05-12 02:05:00|9029.3|9024.3|9028.8|9023.8|9029.4|9024.4|9027.8|9022.8|36
1620785400000|2021-05-12 02:10:00|9028.9|9023.9|9028.5|9023.5|9029.1|9024.1|9028|9023|18
1620785700000|2021-05-12 02:15:00|9028.6|9023.6|9028.8|9023.8|9029.8|9024.8|9028.3|9023.3|124
1620786000000|2021-05-12 02:20:00|9029.3|9024.3|9030.3|9025.3|9030.3|9025.3|9029.1|9024.1|36
1620786300000|2021-05-12 02:25:00|9029.8|9024.8|9030.8|9025.8|9031.1|9026.1|9029.8|9024.8|34
1620786600000|2021-05-12 02:30:00|9030.9|9025.9|9031.8|9026.8|9032.1|9027.1|9030.8|9025.8|364
1620786900000|2021-05-12 02:35:00|9032|9027|9032.6|9027.6|9032.6|9027.6|9031.8|9026.8|87
1620787200000|2021-05-12 02:40:00|9032.5|9027.5|9031.9|9026.9|9032.8|9027.8|9031.8|9026.8|65
1620787500000|2021-05-12 02:45:00|9032|9027|9032.3|9027.3|9032.3|9027.3|9031.8|9026.8|28
1620787800000|2021-05-12 02:50:00|9032.5|9027.5|9034.6|9029.6|9034.6|9029.6|9032.3|9027.3|66
1620788100000|2021-05-12 02:55:00|9035|9030|9036|9031|9036|9031|9034.6|9029.6|152
1620788400000|2021-05-12 03:00:00|9035.7|9030.7|9035.8|9030.8|9036.6|9031.6|9035.6|9030.6|72
1620788700000|2021-05-12 03:05:00|9035.7|9030.7|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|61
1620789000000|2021-05-12 03:10:00|9034.6|9029.6|9034.3|9029.3|9034.8|9029.8|9033.8|9028.8|92
1620789300000|2021-05-12 03:15:00|9034.6|9029.6|9033.8|9028.8|9034.6|9029.6|9033.3|9028.3|36
1620789600000|2021-05-12 03:20:00|9033.9|9028.9|9034.8|9029.8|9035|9030|9033.9|9028.9|33
1620789900000|2021-05-12 03:25:00|9034.9|9029.9|9035.3|9030.3|9037.1|9032.1|9034.8|9029.8|57
1620790200000|2021-05-12 03:30:00|9035.4|9030.4|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|33
1620790500000|2021-05-12 03:35:00|9034.8|9029.8|9036.3|9031.3|9036.4|9031.4|9033.8|9028.8|46
1620790800000|2021-05-12 03:40:00|9036|9031|9035.8|9030.8|9036.3|9031.3|9035.3|9030.3|36
1620791100000|2021-05-12 03:45:00|9035.9|9030.9|9039.7|9034.7|9039.8|9034.8|9035.8|9030.8|54
1620791400000|2021-05-12 03:50:00|9039.5|9034.5|9040.4|9035.4|9040.9|9035.9|9039.3|9034.3|109
1620791700000|2021-05-12 03:55:00|9040.5|9035.5|9040.3|9035.3|9041.3|9036.3|9040.3|9035.3|59
1620792000000|2021-05-12 04:00:00|9040.8|9035.8|9039.9|9034.9|9040.8|9035.8|9039.7|9034.7|21
1620792300000|2021-05-12 04:05:00|9040|9035|9039.6|9034.6|9040.5|9035.5|9039.3|9034.3|8
1620792600000|2021-05-12 04:10:00|9039.8|9034.8|9037.8|9032.8|9039.8|9034.8|9037.8|9032.8|14
1620792900000|2021-05-12 04:15:00|9037.9|9032.9|9039.1|9034.1|9039.3|9034.3|9037.5|9032.5|28
1620793200000|2021-05-12 04:20:00|9039.3|9034.3|9038.3|9033.3|9040.3|9035.3|9038|9033|13
1620793500000|2021-05-12 04:25:00|9038|9033|9038.3|9033.3|9038.8|9033.8|9037.8|9032.8|15
1620793800000|2021-05-12 04:30:00|9038.5|9033.5|9037.8|9032.8|9038.8|9033.8|9037.5|9032.5|12
1620794100000|2021-05-12 04:35:00|9038|9033|9037.3|9032.3|9039.3|9034.3|9037.3|9032.3|12
1620794400000|2021-05-12 04:40:00|9037.4|9032.4|9037|9032|9038|9033|9036.8|9031.8|19
1620794700000|2021-05-12 04:45:00|9037.1|9032.1|9036.8|9031.8|9037.3|9032.3|9036.3|9031.3|61
1620795000000|2021-05-12 04:50:00|9036.7|9031.7|9036.9|9031.9|9037.1|9032.1|9036.5|9031.5|20
1620795300000|2021-05-12 04:55:00|9036.8|9031.8|9037.8|9032.8|9037.8|9032.8|9036|9031|129
1620795600000|2021-05-12 05:00:00|9038|9033|9035.4|9030.4|9038.1|9033.1|9035.4|9030.4|26
1620795900000|2021-05-12 05:05:00|9035.5|9030.5|9034.3|9029.3|9035.6|9030.6|9034.3|9029.3|16
1620796200000|2021-05-12 05:10:00|9034.4|9029.4|9034.3|9029.3|9035.6|9030.6|9034.3|9029.3|20
1620796500000|2021-05-12 05:15:00|9034.1|9029.1|9034.1|9029.1|9034.5|9029.5|9033.8|9028.8|12
1620796800000|2021-05-12 05:20:00|9034|9029|9034|9029|9034.5|9029.5|9033.6|9028.6|29
1620797100000|2021-05-12 05:25:00|9033.9|9028.9|9033.3|9028.3|9034.1|9029.1|9033|9028|34
1620797400000|2021-05-12 05:30:00|9033.1|9028.1|9033.5|9028.5|9033.6|9028.6|9032.8|9027.8|63
1620797700000|2021-05-12 05:35:00|9033.6|9028.6|9033.1|9028.1|9033.6|9028.6|9032.8|9027.8|37
1620798000000|2021-05-12 05:40:00|9032.9|9027.9|9034.5|9029.5|9034.5|9029.5|9032.6|9027.6|47
1620798300000|2021-05-12 05:45:00|9034.6|9029.6|9035.3|9030.3|9035.6|9030.6|9034.3|9029.3|18
1620798600000|2021-05-12 05:50:00|9035.2|9030.2|9036.3|9031.3|9036.3|9031.3|9034.8|9029.8|24
1620798900000|2021-05-12 05:55:00|9036.2|9031.2|9036.3|9031.3|9037.5|9032.5|9035.5|9030.5|38
1620799200000|2021-05-12 06:00:00|9036.2|9031.2|9034|9029|9036.8|9031.8|9034|9029|56
1620799500000|2021-05-12 06:05:00|9033.9|9028.9|9032.3|9027.3|9033.9|9028.9|9031.9|9026.9|216
1620799800000|2021-05-12 06:10:00|9032.4|9027.4|9032.6|9027.6|9032.9|9027.9|9031.8|9026.8|32
1620800100000|2021-05-12 06:15:00|9032.8|9027.8|9029.8|9024.8|9032.8|9027.8|9029.8|9024.8|31
1620800400000|2021-05-12 06:20:00|9030|9025|9032.8|9027.8|9032.8|9027.8|9029.8|9024.8|32
1620800700000|2021-05-12 06:25:00|9032.3|9027.3|9030.8|9025.8|9033.4|9028.4|9030.3|9025.3|53
1620801000000|2021-05-12 06:30:00|9030.7|9025.7|9031.1|9026.1|9032.8|9027.8|9030|9025|32
1620801300000|2021-05-12 06:35:00|9031.3|9026.3|9028.8|9023.8|9031.3|9026.3|9027.9|9022.9|35
1620801600000|2021-05-12 06:40:00|9028.9|9023.9|9029.3|9024.3|9030|9025|9028.8|9023.8|10
1620801900000|2021-05-12 06:45:00|9029.4|9024.4|9028.8|9023.8|9029.8|9024.8|9028.3|9023.3|59
1620802200000|2021-05-12 06:50:00|9028.9|9023.9|9026.3|9021.3|9028.9|9023.9|9026.3|9021.3|49
1620802500000|2021-05-12 06:55:00|9026.4|9021.4|9028.6|9023.6|9028.6|9023.6|9025.8|9020.8|29
1620802800000|2021-05-12 07:00:00|9028.8|9023.8|9028.8|9023.8|9030|9025|9026.5|9021.5|120
1620803100000|2021-05-12 07:05:00|9029|9024|9028.3|9023.3|9030|9025|9025.2|9020.2|93
1620803400000|2021-05-12 07:10:00|9028.2|9023.2|9030.3|9025.3|9030.5|9025.5|9026.5|9021.5|35
1620803700000|2021-05-12 07:15:00|9030.2|9025.2|9028.8|9023.8|9030.3|9025.3|9026.7|9021.7|62
1620804000000|2021-05-12 07:20:00|9028.7|9023.7|9028.2|9023.2|9029.3|9024.3|9026.5|9021.5|46
1620804300000|2021-05-12 07:25:00|9028.3|9023.3|9026.5|9021.5|9028.3|9023.3|9024.5|9019.5|224
1620804600000|2021-05-12 07:30:00|9026.3|9021.3|9021.1|9016.1|9027.2|9022.2|9020.9|9015.9|78
1620804900000|2021-05-12 07:35:00|9021.3|9016.3|9023.1|9018.1|9023.3|9018.3|9019.8|9014.8|169
1620805200000|2021-05-12 07:40:00|9023.3|9018.3|9023.3|9018.3|9023.8|9018.8|9021.7|9016.7|42
1620805500000|2021-05-12 07:45:00|9023.2|9018.2|9021.5|9016.5|9023.8|9018.8|9020.7|9015.7|158
1620805800000|2021-05-12 07:50:00|9021.4|9016.4|9022.7|9017.7|9023.3|9018.3|9020.5|9015.5|150
1620806100000|2021-05-12 07:55:00|9022.8|9017.8|9026.1|9021.1|9026.3|9021.3|9021.4|9016.4|38
1620806400000|2021-05-12 08:00:00|9025.8|9020.8|9026.7|9021.7|9026.8|9021.8|9025.2|9020.2|23
1620806700000|2021-05-12 08:05:00|9026.6|9021.6|9028.3|9023.3|9029.3|9024.3|9026.3|9021.3|80
1620807000000|2021-05-12 08:10:00|9028.2|9023.2|9031.3|9026.3|9031.9|9026.9|9028|9023|151
1620807300000|2021-05-12 08:15:00|9031.4|9026.4|9026.9|9021.9|9031.4|9026.4|9026.8|9021.8|32
1620807600000|2021-05-12 08:20:00|9027|9022|9026.3|9021.3|9028.1|9023.1|9026.3|9021.3|20
1620807900000|2021-05-12 08:25:00|9026.2|9021.2|9025.6|9020.6|9026.5|9021.5|9024.8|9019.8|31
1620808200000|2021-05-12 08:30:00|9025.8|9020.8|9025.3|9020.3|9027.3|9022.3|9025|9020|43
1620808500000|2021-05-12 08:35:00|9025.2|9020.2|9028.8|9023.8|9029.8|9024.8|9024.8|9019.8|78
1620808800000|2021-05-12 08:40:00|9028.7|9023.7|9028.7|9023.7|9029.9|9024.9|9027.8|9022.8|36
1620809100000|2021-05-12 08:45:00|9028.5|9023.5|9025.8|9020.8|9028.7|9023.7|9025.7|9020.7|10
1620809400000|2021-05-12 08:50:00|9025.7|9020.7|9025|9020|9026.8|9021.8|9024.8|9019.8|26
1620809700000|2021-05-12 08:55:00|9024.8|9019.8|9025.3|9020.3|9026.3|9021.3|9024.3|9019.3|36
1620810000000|2021-05-12 09:00:00|9025.2|9020.2|9027.1|9022.1|9027.3|9022.3|9024.5|9019.5|66
1620810300000|2021-05-12 09:05:00|9027.3|9022.3|9026.5|9021.5|9027.5|9022.5|9026|9021|32
1620810600000|2021-05-12 09:10:00|9026.7|9021.7|9027.6|9022.6|9028|9023|9026.5|9021.5|68
1620810900000|2021-05-12 09:15:00|9027.5|9022.5|9027.8|9022.8|9028.3|9023.3|9026.3|9021.3|68
1620811200000|2021-05-12 09:20:00|9027.7|9022.7|9026.4|9021.4|9028.1|9023.1|9025.8|9020.8|7
1620811500000|2021-05-12 09:25:00|9026.5|9021.5|9027|9022|9027.8|9022.8|9026.3|9021.3|6
1620811800000|2021-05-12 09:30:00|9027.3|9022.3|9029.8|9024.8|9029.8|9024.8|9026.8|9021.8|32
1620812100000|2021-05-12 09:35:00|9029.7|9024.7|9030.5|9025.5|9030.8|9025.8|9029.3|9024.3|18
1620812400000|2021-05-12 09:40:00|9030.3|9025.3|9026.8|9021.8|9030.8|9025.8|9026.8|9021.8|12
1620812700000|2021-05-12 09:45:00|9027.1|9022.1|9026|9021|9027.3|9022.3|9025.8|9020.8|26
1620813000000|2021-05-12 09:50:00|9025.9|9020.9|9025.3|9020.3|9026.8|9021.8|9024.8|9019.8|116
1620813300000|2021-05-12 09:55:00|9025.8|9020.8|9025.1|9020.1|9026.3|9021.3|9024.2|9019.2|63
1620813600000|2021-05-12 10:00:00|9025.3|9020.3|9027.1|9022.1|9027.3|9022.3|9024.8|9019.8|26
1620813900000|2021-05-12 10:05:00|9026.8|9021.8|9025.3|9020.3|9026.8|9021.8|9025.3|9020.3|15
1620814200000|2021-05-12 10:10:00|9025.4|9020.4|9025.3|9020.3|9025.9|9020.9|9024.5|9019.5|7
1620814500000|2021-05-12 10:15:00|9025.4|9020.4|9023.5|9018.5|9026|9021|9023.3|9018.3|18
1620814800000|2021-05-12 10:20:00|9023.3|9018.3|9025.5|9020.5|9026.3|9021.3|9023.3|9018.3|38
1620815100000|2021-05-12 10:25:00|9025.3|9020.3|9024.3|9019.3|9026.3|9021.3|9024.3|9019.3|8
1620815400000|2021-05-12 10:30:00|9024.4|9019.4|9025.3|9020.3|9025.4|9020.4|9023.8|9018.8|14
1620815700000|2021-05-12 10:35:00|9025.2|9020.2|9025.3|9020.3|9025.8|9020.8|9024.2|9019.2|12
1620816000000|2021-05-12 10:40:00|9025.4|9020.4|9026.5|9021.5|9026.8|9021.8|9025.4|9020.4|34
1620816300000|2021-05-12 10:45:00|9026.6|9021.6|9027.8|9022.8|9027.9|9022.9|9026|9021|11
1620816600000|2021-05-12 10:50:00|9027.9|9022.9|9028.8|9023.8|9030.8|9025.8|9027.8|9022.8|93
1620816900000|2021-05-12 10:55:00|9028.9|9023.9|9027.4|9022.4|9031.3|9026.3|9027|9022|43
1620817200000|2021-05-12 11:00:00|9027.5|9022.5|9027.5|9022.5|9028.8|9023.8|9027|9022|41
1620817500000|2021-05-12 11:05:00|9027.6|9022.6|9027.8|9022.8|9028.3|9023.3|9026.5|9021.5|87
1620817800000|2021-05-12 11:10:00|9027.7|9022.7|9028.3|9023.3|9028.3|9023.3|9026.8|9021.8|26
1620818100000|2021-05-12 11:15:00|9028.4|9023.4|9028.8|9023.8|9029.2|9024.2|9027.3|9022.3|15
1620818400000|2021-05-12 11:20:00|9028.9|9023.9|9028.3|9023.3|9029.8|9024.8|9027.8|9022.8|16
1620818700000|2021-05-12 11:25:00|9028.4|9023.4|9029.4|9024.4|9030.3|9025.3|9028.3|9023.3|18
1620819000000|2021-05-12 11:30:00|9029.5|9024.5|9030.3|9025.3|9030.3|9025.3|9028.5|9023.5|12
1620819300000|2021-05-12 11:35:00|9030.2|9025.2|9031.9|9026.9|9031.9|9026.9|9029.7|9024.7|33
1620819600000|2021-05-12 11:40:00|9031.8|9026.8|9031.2|9026.2|9031.9|9026.9|9030.5|9025.5|9
1620819900000|2021-05-12 11:45:00|9031.1|9026.1|9031.2|9026.2|9032|9027|9030|9025|78
1620820200000|2021-05-12 11:50:00|9031.1|9026.1|9032.8|9027.8|9033.8|9028.8|9031|9026|78
1620820500000|2021-05-12 11:55:00|9033.2|9028.2|9033.2|9028.2|9033.8|9028.8|9032.3|9027.3|73
1620820800000|2021-05-12 12:00:00|9033.1|9028.1|9032|9027|9033.3|9028.3|9031.9|9026.9|62
1620821100000|2021-05-12 12:05:00|9031.8|9026.8|9032.3|9027.3|9033.3|9028.3|9031.3|9026.3|51
1620821400000|2021-05-12 12:10:00|9032.8|9027.8|9034.3|9029.3|9034.3|9029.3|9032.3|9027.3|148
1620821700000|2021-05-12 12:15:00|9034|9029|9034.7|9029.7|9035.8|9030.8|9033.9|9028.9|255
1620822000000|2021-05-12 12:20:00|9034.8|9029.8|9033.1|9028.1|9034.8|9029.8|9032.9|9027.9|56
1620822300000|2021-05-12 12:25:00|9033.3|9028.3|9030.4|9025.4|9033.3|9028.3|9029.1|9024.1|118
1620822600000|2021-05-12 12:30:00|9030.3|9025.3|9056.5|9051.5|9067|9062|9030.3|9025.3|2498
1620822900000|2021-05-12 12:35:00|9056.3|9051.3|9048.6|9043.6|9061.2|9056.2|9047.8|9042.8|991
1620823200000|2021-05-12 12:40:00|9048.3|9043.3|9040.6|9035.6|9050.9|9045.9|9039.3|9034.3|1026
1620823500000|2021-05-12 12:45:00|9040.8|9035.8|9042.1|9037.1|9042.8|9037.8|9032.9|9027.9|1127
1620823800000|2021-05-12 12:50:00|9042.3|9037.3|9021.5|9016.5|9042.3|9037.3|9020.3|9015.3|906
1620824100000|2021-05-12 12:55:00|9021.4|9016.4|9029.4|9024.4|9030.8|9025.8|9021.1|9016.1|644
1620824400000|2021-05-12 13:00:00|9029.3|9024.3|9019.1|9014.1|9032.4|9027.4|9017.3|9012.3|707
1620824700000|2021-05-12 13:05:00|9019.3|9014.3|9022.8|9017.8|9023.6|9018.6|9014.6|9009.6|490
1620825000000|2021-05-12 13:10:00|9022.9|9017.9|9023.3|9018.3|9025.8|9020.8|9021.3|9016.3|310
1620825300000|2021-05-12 13:15:00|9023|9018|9037.1|9032.1|9037.1|9032.1|9021.5|9016.5|1172
1620825600000|2021-05-12 13:20:00|9037|9032|9041.4|9036.4|9042|9037|9033.1|9028.1|613
1620825900000|2021-05-12 13:25:00|9041.5|9036.5|9052.3|9047.3|9053.3|9048.3|9041.3|9036.3|516
1620826200000|2021-05-12 13:30:00|9052.4|9047.4|9050.4|9045.4|9052.9|9047.9|9045.6|9040.6|751
1620826500000|2021-05-12 13:35:00|9050.5|9045.5|9045.8|9040.8|9052.3|9047.3|9045.3|9040.3|248
1620826800000|2021-05-12 13:40:00|9045.9|9040.9|9048.8|9043.8|9049.1|9044.1|9041.8|9036.8|404
1620827100000|2021-05-12 13:45:00|9049|9044|9049.6|9044.6|9051.7|9046.7|9043.3|9038.3|257
1620827400000|2021-05-12 13:50:00|9049.8|9044.8|9052.8|9047.8|9053.3|9048.3|9047.5|9042.5|276
1620827700000|2021-05-12 13:55:00|9052.5|9047.5|9048.3|9043.3|9053.8|9048.8|9046.9|9041.9|222
1620828000000|2021-05-12 14:00:00|9048.5|9043.5|9052|9047|9058.1|9053.1|9047.3|9042.3|364
1620828300000|2021-05-12 14:05:00|9052.3|9047.3|9055|9050|9058.1|9053.1|9051.6|9046.6|342
1620828600000|2021-05-12 14:10:00|9055.1|9050.1|9061.2|9056.2|9061.4|9056.4|9055.1|9050.1|402
1620828900000|2021-05-12 14:15:00|9061|9056|9059.8|9054.8|9062|9057|9058.9|9053.9|144
1620829200000|2021-05-12 14:20:00|9059.7|9054.7|9053.9|9048.9|9059.8|9054.8|9053.9|9048.9|118
1620829500000|2021-05-12 14:25:00|9053.8|9048.8|9057.5|9052.5|9058.8|9053.8|9053.8|9048.8|98
1620829800000|2021-05-12 14:30:00|9057.6|9052.6|9065.5|9060.5|9065.8|9060.8|9057.5|9052.5|637
1620830100000|2021-05-12 14:35:00|9065.4|9060.4|9064.1|9059.1|9066.4|9061.4|9060.3|9055.3|259
1620830400000|2021-05-12 14:40:00|9064.4|9059.4|9065.8|9060.8|9067.1|9062.1|9064.3|9059.3|266
1620830700000|2021-05-12 14:45:00|9065.6|9060.6|9070.1|9065.1|9070.8|9065.8|9064.3|9059.3|436
1620831000000|2021-05-12 14:50:00|9070.3|9065.3|9072.1|9067.1|9072.5|9067.5|9065.9|9060.9|192
1620831300000|2021-05-12 14:55:00|9071.8|9066.8|9066.6|9061.6|9071.8|9066.8|9065.8|9060.8|249
1620831600000|2021-05-12 15:00:00|9066.8|9061.8|9064.3|9059.3|9068.3|9063.3|9064.3|9059.3|439
1620831900000|2021-05-12 15:05:00|9064.4|9059.4|9067.4|9062.4|9067.8|9062.8|9062.8|9057.8|228
1620832200000|2021-05-12 15:10:00|9067.5|9062.5|9068.4|9063.4|9071|9066|9067.3|9062.3|166
1620832500000|2021-05-12 15:15:00|9068.5|9063.5|9067.1|9062.1|9070.8|9065.8|9066.8|9061.8|113
1620832800000|2021-05-12 15:20:00|9067.3|9062.3|9067|9062|9069|9064|9066.8|9061.8|223
1620833100000|2021-05-12 15:25:00|9067.1|9062.1|9067.8|9062.8|9069.3|9064.3|9066.8|9061.8|245
1620833400000|2021-05-12 15:30:00|9067.9|9062.9|9069.8|9064.8|9070.1|9065.1|9067.8|9062.8|340
1620833700000|2021-05-12 15:35:00|9069.5|9064.5|9069|9064|9070.1|9065.1|9068.3|9063.3|161
1620834000000|2021-05-12 15:40:00|9068.9|9063.9|9068.8|9063.8|9072.1|9067.1|9068.8|9063.8|235
1620834300000|2021-05-12 15:45:00|9069|9064|9067.1|9062.1|9069|9064|9065.9|9060.9|190
1620834600000|2021-05-12 15:50:00|9067.3|9062.3|9071.9|9066.9|9072|9067|9066.9|9061.9|145
1620834900000|2021-05-12 15:55:00|9072|9067|9072|9067|9073|9068|9070.8|9065.8|146
1620835200000|2021-05-12 16:00:00|9072.3|9067.3|9073.8|9068.8|9074|9069|9071.4|9066.4|79
1620835500000|2021-05-12 16:05:00|9073.9|9068.9|9074.8|9069.8|9075.6|9070.6|9071.3|9066.3|190
1620835800000|2021-05-12 16:10:00|9074.9|9069.9|9078.4|9073.4|9078.6|9073.6|9074.8|9069.8|118
1620836100000|2021-05-12 16:15:00|9078.5|9073.5|9075.8|9070.8|9078.6|9073.6|9075.8|9070.8|269
1620836400000|2021-05-12 16:20:00|9075.9|9070.9|9076.6|9071.6|9076.7|9071.7|9074.8|9069.8|252
1620836700000|2021-05-12 16:25:00|9076.9|9071.9|9074.5|9069.5|9077.1|9072.1|9074.3|9069.3|103
1620837000000|2021-05-12 16:30:00|9074.6|9069.6|9075.1|9070.1|9077.3|9072.3|9073.5|9068.5|103
1620837300000|2021-05-12 16:35:00|9075.3|9070.3|9076.6|9071.6|9078.3|9073.3|9074.8|9069.8|53
1620837600000|2021-05-12 16:40:00|9076.8|9071.8|9076.6|9071.6|9077.8|9072.8|9075.8|9070.8|60
1620837900000|2021-05-12 16:45:00|9076.8|9071.8|9077.9|9072.9|9078|9073|9076.3|9071.3|49
1620838200000|2021-05-12 16:50:00|9077.8|9072.8|9077.3|9072.3|9077.9|9072.9|9076.6|9071.6|46
1620838500000|2021-05-12 16:55:00|9077.4|9072.4|9079.3|9074.3|9080.3|9075.3|9076.8|9071.8|80
1620838800000|2021-05-12 17:00:00|9079.4|9074.4|9071.1|9066.1|9079.4|9074.4|9070.8|9065.8|263
1620839100000|2021-05-12 17:05:00|9071.3|9066.3|9074.6|9069.6|9076|9071|9070.3|9065.3|443
1620839400000|2021-05-12 17:10:00|9074.9|9069.9|9075|9070|9075.1|9070.1|9072.8|9067.8|113
1620839700000|2021-05-12 17:15:00|9075.3|9070.3|9075.3|9070.3|9075.8|9070.8|9073.3|9068.3|365
1620840000000|2021-05-12 17:20:00|9075.4|9070.4|9073.3|9068.3|9076.1|9071.1|9073|9068|52
1620840300000|2021-05-12 17:25:00|9073.2|9068.2|9071.8|9066.8|9073.6|9068.6|9070.9|9065.9|40
1620840600000|2021-05-12 17:30:00|9071.6|9066.6|9073.3|9068.3|9074.6|9069.6|9070.8|9065.8|80
1620840900000|2021-05-12 17:35:00|9073.2|9068.2|9071.5|9066.5|9073.8|9068.8|9070.6|9065.6|60
1620841200000|2021-05-12 17:40:00|9071.6|9066.6|9071.8|9066.8|9073.1|9068.1|9071.3|9066.3|22
1620841500000|2021-05-12 17:45:00|9072|9067|9074.3|9069.3|9075.6|9070.6|9071.8|9066.8|86
1620841800000|2021-05-12 17:50:00|9074.4|9069.4|9074.1|9069.1|9074.8|9069.8|9073.3|9068.3|68
1620842100000|2021-05-12 17:55:00|9074.3|9069.3|9073.8|9068.8|9074.6|9069.6|9072.3|9067.3|36
1620842400000|2021-05-12 18:00:00|9073.9|9068.9|9074.3|9069.3|9074.4|9069.4|9072.1|9067.1|71
1620842700000|2021-05-12 18:05:00|9073.8|9068.8|9073.3|9068.3|9074.4|9069.4|9071.8|9066.8|178
1620843000000|2021-05-12 18:10:00|9073.4|9068.4|9073.1|9068.1|9074.8|9069.8|9072.8|9067.8|172
1620843300000|2021-05-12 18:15:00|9073.3|9068.3|9073.3|9068.3|9073.8|9068.8|9072.1|9067.1|55
1620843600000|2021-05-12 18:20:00|9073.2|9068.2|9072|9067|9073.3|9068.3|9071.3|9066.3|74
1620843900000|2021-05-12 18:25:00|9072.1|9067.1|9072|9067|9074|9069|9071.8|9066.8|169
1620844200000|2021-05-12 18:30:00|9072.1|9067.1|9071.6|9066.6|9073.1|9068.1|9070.8|9065.8|41
1620844500000|2021-05-12 18:35:00|9071.5|9066.5|9069.8|9064.8|9072.1|9067.1|9069.8|9064.8|99
1620844800000|2021-05-12 18:40:00|9069.9|9064.9|9070.4|9065.4|9070.9|9065.9|9069.9|9064.9|46
1620845100000|2021-05-12 18:45:00|9070.6|9065.6|9070.3|9065.3|9071|9066|9069.9|9064.9|100
1620845400000|2021-05-12 18:50:00|9070.4|9065.4|9069.3|9064.3|9070.8|9065.8|9068.8|9063.8|152
1620845700000|2021-05-12 18:55:00|9069.5|9064.5|9071.8|9066.8|9071.8|9066.8|9068.9|9063.9|489
1620846000000|2021-05-12 19:00:00|9071.9|9066.9|9070.3|9065.3|9072.5|9067.5|9070.1|9065.1|141
1620846300000|2021-05-12 19:05:00|9070.4|9065.4|9070.3|9065.3|9071.6|9066.6|9070.3|9065.3|36
1620846600000|2021-05-12 19:10:00|9070.5|9065.5|9072.3|9067.3|9072.6|9067.6|9070.1|9065.1|13
1620846900000|2021-05-12 19:15:00|9072.4|9067.4|9072.1|9067.1|9072.6|9067.6|9071.8|9066.8|28
1620847200000|2021-05-12 19:20:00|9071.9|9066.9|9074.6|9069.6|9074.6|9069.6|9071.8|9066.8|64
1620847500000|2021-05-12 19:25:00|9074.4|9069.4|9074.3|9069.3|9075.5|9070.5|9074.3|9069.3|32
1620847800000|2021-05-12 19:30:00|9074.4|9069.4|9075.5|9070.5|9076.1|9071.1|9074.3|9069.3|46
1620848100000|2021-05-12 19:35:00|9075.6|9070.6|9076.5|9071.5|9077.1|9072.1|9075.3|9070.3|87
1620848400000|2021-05-12 19:40:00|9076.6|9071.6|9076.4|9071.4|9077|9072|9075.8|9070.8|123
1620848700000|2021-05-12 19:45:00|9076.3|9071.3|9076.2|9071.2|9076.8|9071.8|9075.3|9070.3|32
1620849000000|2021-05-12 19:50:00|9076|9071|9076.1|9071.1|9078.3|9073.3|9075.4|9070.4|70
1620849300000|2021-05-12 19:55:00|9076.3|9071.3|9075.8|9070.8|9076.8|9071.8|9074.8|9069.8|49
1620849600000|2021-05-12 20:00:00|9076|9071|9074.9|9069.9|9076|9071|9074.3|9069.3|82
1620849900000|2021-05-12 20:05:00|9074.8|9069.8|9076.8|9071.8|9077.1|9072.1|9074.8|9069.8|41
1620850200000|2021-05-12 20:10:00|9076.9|9071.9|9075.9|9070.9|9076.9|9071.9|9075.8|9070.8|34
1620850500000|2021-05-12 20:15:00|9076|9071|9077.6|9072.6|9077.6|9072.6|9075.9|9070.9|22
1620850800000|2021-05-12 20:20:00|9077.4|9072.4|9077.8|9072.8|9077.8|9072.8|9077.3|9072.3|4
1620851100000|2021-05-12 20:25:00|9077.3|9072.3|9076.9|9071.9|9077.4|9072.4|9076.8|9071.8|15
1620851400000|2021-05-12 20:30:00|9076.8|9071.8|9078.3|9073.3|9078.3|9073.3|9076.8|9071.8|53
1620851700000|2021-05-12 20:35:00|9078.8|9073.8|9080.4|9075.4|9081.9|9076.9|9078.3|9073.3|268
1620852000000|2021-05-12 20:40:00|9080.2|9075.2|9079.1|9074.1|9080.2|9075.2|9078.8|9073.8|66
1620852300000|2021-05-12 20:45:00|9079.2|9074.2|9079|9074|9080.1|9075.1|9078.8|9073.8|55
1620852600000|2021-05-12 20:50:00|9079.3|9074.3|9079.6|9074.6|9080.1|9075.1|9078.9|9073.9|26
1620852900000|2021-05-12 20:55:00|9079.5|9074.5|9080.2|9075.2|9081.3|9076.3|9079.5|9074.5|33
1620864000000|2021-05-13 00:00:00|9075|9070|9079.4|9074.4|9081.1|9076.1|9074.6|9069.6|150
1620864300000|2021-05-13 00:05:00|9079.6|9074.6|9080.4|9075.4|9080.6|9075.6|9079.3|9074.3|15
1620864600000|2021-05-13 00:10:00|9080.2|9075.2|9079.4|9074.4|9081.3|9076.3|9079.4|9074.4|62
1620864900000|2021-05-13 00:15:00|9079.6|9074.6|9078.6|9073.6|9079.9|9074.9|9077.6|9072.6|28
1620865200000|2021-05-13 00:20:00|9078.9|9073.9|9078.4|9073.4|9079.4|9074.4|9077.6|9072.6|18
1620865500000|2021-05-13 00:25:00|9078.6|9073.6|9077.6|9072.6|9078.6|9073.6|9077.4|9072.4|15
1620865800000|2021-05-13 00:30:00|9077.5|9072.5|9076.6|9071.6|9077.6|9072.6|9075.9|9070.9|14
1620866100000|2021-05-13 00:35:00|9076.9|9071.9|9077.6|9072.6|9077.6|9072.6|9075.9|9070.9|13
1620866400000|2021-05-13 00:40:00|9077.5|9072.5|9073.9|9068.9|9077.6|9072.6|9073.9|9068.9|17
1620866700000|2021-05-13 00:45:00|9073.8|9068.8|9072.8|9067.8|9074.4|9069.4|9072.1|9067.1|85
1620867000000|2021-05-13 00:50:00|9072.6|9067.6|9071.6|9066.6|9072.6|9067.6|9068.9|9063.9|92
1620867300000|2021-05-13 00:55:00|9071.9|9066.9|9071.3|9066.3|9072.2|9067.2|9070.9|9065.9|31
1620867600000|2021-05-13 01:00:00|9071.4|9066.4|9073.8|9068.8|9074.4|9069.4|9071.4|9066.4|132
1620867900000|2021-05-13 01:05:00|9074.1|9069.1|9073.9|9068.9|9074.6|9069.6|9073.3|9068.3|22
1620868200000|2021-05-13 01:10:00|9074|9069|9073.9|9068.9|9074.6|9069.6|9071.7|9066.7|28
1620868500000|2021-05-13 01:15:00|9074.1|9069.1|9072.8|9067.8|9074.3|9069.3|9072.1|9067.1|33
1620868800000|2021-05-13 01:20:00|9072.6|9067.6|9071.6|9066.6|9073.1|9068.1|9071.6|9066.6|23
1620869100000|2021-05-13 01:25:00|9071.7|9066.7|9070.1|9065.1|9072.7|9067.7|9069.8|9064.8|35
1620869400000|2021-05-13 01:30:00|9070.3|9065.3|9068.8|9063.8|9070.9|9065.9|9068.6|9063.6|59
1620869700000|2021-05-13 01:35:00|9069.1|9064.1|9070.3|9065.3|9070.8|9065.8|9069.1|9064.1|18
1620870000000|2021-05-13 01:40:00|9070.1|9065.1|9066.4|9061.4|9070.1|9065.1|9066.1|9061.1|34
1620870300000|2021-05-13 01:45:00|9066.3|9061.3|9067.1|9062.1|9067.1|9062.1|9065.9|9060.9|33
1620870600000|2021-05-13 01:50:00|9067.3|9062.3|9068.5|9063.5|9068.8|9063.8|9067.1|9062.1|17
1620870900000|2021-05-13 01:55:00|9068.6|9063.6|9067.6|9062.6|9069.4|9064.4|9067.6|9062.6|18
1620871200000|2021-05-13 02:00:00|9067.7|9062.7|9069|9064|9069.1|9064.1|9067.6|9062.6|69
1620871500000|2021-05-13 02:05:00|9068.9|9063.9|9069.9|9064.9|9070.1|9065.1|9068.3|9063.3|27
1620871800000|2021-05-13 02:10:00|9070|9065|9070|9065|9070.1|9065.1|9068.4|9063.4|9
1620872100000|2021-05-13 02:15:00|9069.9|9064.9|9070.8|9065.8|9070.9|9065.9|9069.4|9064.4|9
1620872400000|2021-05-13 02:20:00|9070.9|9065.9|9071.4|9066.4|9072.4|9067.4|9070.8|9065.8|20
1620872700000|2021-05-13 02:25:00|9071.3|9066.3|9071.3|9066.3|9072|9067|9071.1|9066.1|37
1620873000000|2021-05-13 02:30:00|9071.2|9066.2|9072.6|9067.6|9072.6|9067.6|9070.8|9065.8|327
1620873300000|2021-05-13 02:35:00|9072.9|9067.9|9073.1|9068.1|9074.6|9069.6|9072.9|9067.9|36
1620873600000|2021-05-13 02:40:00|9073|9068|9072.1|9067.1|9073.7|9068.7|9071.9|9066.9|10
1620873900000|2021-05-13 02:45:00|9071.9|9066.9|9072.6|9067.6|9074.1|9069.1|9071.6|9066.6|71
1620874200000|2021-05-13 02:50:00|9072.7|9067.7|9071.9|9066.9|9073.1|9068.1|9071.6|9066.6|15
1620874500000|2021-05-13 02:55:00|9072.1|9067.1|9072.9|9067.9|9073.4|9068.4|9071.9|9066.9|22
1620874800000|2021-05-13 03:00:00|9072.8|9067.8|9071.6|9066.6|9073.1|9068.1|9071.4|9066.4|10
1620875100000|2021-05-13 03:05:00|9071.9|9066.9|9073.9|9068.9|9073.9|9068.9|9071.9|9066.9|7
1620875400000|2021-05-13 03:10:00|9073.6|9068.6|9073.1|9068.1|9073.9|9068.9|9072.1|9067.1|6
1620875700000|2021-05-13 03:15:00|9072.9|9067.9|9073.6|9068.6|9073.6|9068.6|9072.1|9067.1|41
1620876000000|2021-05-13 03:20:00|9073.7|9068.7|9074.4|9069.4|9075.3|9070.3|9073.6|9068.6|56
1620876300000|2021-05-13 03:25:00|9074.7|9069.7|9074.9|9069.9|9075.2|9070.2|9074.4|9069.4|16
1620876600000|2021-05-13 03:30:00|9075|9070|9076.4|9071.4|9076.7|9071.7|9074.9|9069.9|5
1620876900000|2021-05-13 03:35:00|9076.7|9071.7|9076.4|9071.4|9076.9|9071.9|9076.1|9071.1|26
1620877200000|2021-05-13 03:40:00|9076.7|9071.7|9076.4|9071.4|9077.3|9072.3|9076.4|9071.4|12
1620877500000|2021-05-13 03:45:00|9076.5|9071.5|9076.9|9071.9|9077.1|9072.1|9075.6|9070.6|4
1620877800000|2021-05-13 03:50:00|9076.8|9071.8|9076.9|9071.9|9076.9|9071.9|9076.1|9071.1|2
1620878100000|2021-05-13 03:55:00|9076.8|9071.8|9076.1|9071.1|9076.9|9071.9|9076.1|9071.1|11
1620878400000|2021-05-13 04:00:00|9076.3|9071.3|9075.4|9070.4|9076.4|9071.4|9074.9|9069.9|9
1620878700000|2021-05-13 04:05:00|9075.7|9070.7|9077.4|9072.4|9077.4|9072.4|9075.4|9070.4|15
1620879000000|2021-05-13 04:10:00|9077.3|9072.3|9078.2|9073.2|9078.2|9073.2|9076.9|9071.9|31
1620879300000|2021-05-13 04:15:00|9078.1|9073.1|9077.7|9072.7|9079.2|9074.2|9077.4|9072.4|30
1620879600000|2021-05-13 04:20:00|9077.8|9072.8|9077.7|9072.7|9077.8|9072.8|9076.9|9071.9|5
1620879900000|2021-05-13 04:25:00|9077.4|9072.4|9076.9|9071.9|9077.8|9072.8|9076.9|9071.9|4
1620880200000|2021-05-13 04:30:00|9077.2|9072.2|9077.4|9072.4|9077.4|9072.4|9076.6|9071.6|93
1620880500000|2021-05-13 04:35:00|9077.3|9072.3|9077.3|9072.3|9077.9|9072.9|9076.4|9071.4|17
1620880800000|2021-05-13 04:40:00|9077.4|9072.4|9076.4|9071.4|9077.9|9072.9|9076.4|9071.4|8
1620881100000|2021-05-13 04:45:00|9076.3|9071.3|9075.9|9070.9|9076.3|9071.3|9075.9|9070.9|5
1620881400000|2021-05-13 04:50:00|9075.8|9070.8|9074.9|9069.9|9075.9|9070.9|9074.9|9069.9|8
1620881700000|2021-05-13 04:55:00|9075|9070|9074.6|9069.6|9075.3|9070.3|9074.4|9069.4|7
1620882000000|2021-05-13 05:00:00|9074.4|9069.4|9074.2|9069.2|9074.9|9069.9|9073.9|9068.9|13
1620882300000|2021-05-13 05:05:00|9074.4|9069.4|9074.7|9069.7|9074.9|9069.9|9073.9|9068.9|14
1620882600000|2021-05-13 05:10:00|9074.8|9069.8|9074.9|9069.9|9075.2|9070.2|9074.4|9069.4|8
1620882900000|2021-05-13 05:15:00|9075.1|9070.1|9075.3|9070.3|9075.4|9070.4|9074.9|9069.9|23
1620883200000|2021-05-13 05:20:00|9075.4|9070.4|9076.4|9071.4|9076.9|9071.9|9074.9|9069.9|29
1620883500000|2021-05-13 05:25:00|9076.3|9071.3|9076.7|9071.7|9077.2|9072.2|9076.1|9071.1|17
1620883800000|2021-05-13 05:30:00|9076.6|9071.6|9076.4|9071.4|9076.9|9071.9|9075.4|9070.4|18
1620884100000|2021-05-13 05:35:00|9076.7|9071.7|9075.7|9070.7|9076.9|9071.9|9075.4|9070.4|29
1620884400000|2021-05-13 05:40:00|9075.8|9070.8|9075.9|9070.9|9076.4|9071.4|9075.3|9070.3|34
1620884700000|2021-05-13 05:45:00|9076.1|9071.1|9076.5|9071.5|9077.3|9072.3|9075.7|9070.7|21
1620885000000|2021-05-13 05:50:00|9076.7|9071.7|9078.4|9073.4|9078.9|9073.9|9076.5|9071.5|44
1620885300000|2021-05-13 05:55:00|9078|9073|9079.4|9074.4|9079.9|9074.9|9077.9|9072.9|29
1620885600000|2021-05-13 06:00:00|9079.3|9074.3|9075.8|9070.8|9079.4|9074.4|9075.8|9070.8|46
1620885900000|2021-05-13 06:05:00|9075.9|9070.9|9075.4|9070.4|9077.4|9072.4|9074.9|9069.9|201
1620886200000|2021-05-13 06:10:00|9075.6|9070.6|9073.4|9068.4|9075.9|9070.9|9072.4|9067.4|225
1620886500000|2021-05-13 06:15:00|9073.7|9068.7|9074.9|9069.9|9074.9|9069.9|9072.4|9067.4|29
1620886800000|2021-05-13 06:20:00|9074.6|9069.6|9070.4|9065.4|9074.9|9069.9|9069.7|9064.7|138
1620887100000|2021-05-13 06:25:00|9070.3|9065.3|9069.9|9064.9|9071.4|9066.4|9068.9|9063.9|37
1620887400000|2021-05-13 06:30:00|9070.1|9065.1|9069.9|9064.9|9071.4|9066.4|9069.5|9064.5|22
1620887700000|2021-05-13 06:35:00|9070.2|9065.2|9069.4|9064.4|9073.4|9068.4|9068|9063|92
1620888000000|2021-05-13 06:40:00|9069.5|9064.5|9068.1|9063.1|9070.4|9065.4|9068.1|9063.1|31
1620888300000|2021-05-13 06:45:00|9068|9063|9065.3|9060.3|9068.4|9063.4|9064.5|9059.5|43
1620888600000|2021-05-13 06:50:00|9065.4|9060.4|9063.9|9058.9|9065.6|9060.6|9063.1|9058.1|77
1620888900000|2021-05-13 06:55:00|9063.7|9058.7|9066.4|9061.4|9066.9|9061.9|9063.4|9058.4|75
1620889200000|2021-05-13 07:00:00|9066.5|9061.5|9066.4|9061.4|9067.9|9062.9|9064.9|9059.9|86
1620889500000|2021-05-13 07:05:00|9066.3|9061.3|9064.1|9059.1|9067.4|9062.4|9063.9|9058.9|63
1620889800000|2021-05-13 07:10:00|9063.9|9058.9|9060.9|9055.9|9065.2|9060.2|9059.4|9054.4|98
1620890100000|2021-05-13 07:15:00|9061.1|9056.1|9063.7|9058.7|9064.9|9059.9|9060.9|9055.9|78
1620890400000|2021-05-13 07:20:00|9063.6|9058.6|9062.4|9057.4|9063.6|9058.6|9059.9|9054.9|89
1620890700000|2021-05-13 07:25:00|9062.2|9057.2|9062.9|9057.9|9065.4|9060.4|9061.8|9056.8|81
1620891000000|2021-05-13 07:30:00|9063.1|9058.1|9065.1|9060.1|9065.6|9060.6|9062.9|9057.9|83
1620891300000|2021-05-13 07:35:00|9064.9|9059.9|9066.7|9061.7|9067.5|9062.5|9063.5|9058.5|30
1620891600000|2021-05-13 07:40:00|9066.6|9061.6|9067.9|9062.9|9068.1|9063.1|9065.9|9060.9|36
1620891900000|2021-05-13 07:45:00|9068.1|9063.1|9069.3|9064.3|9069.4|9064.4|9065.9|9060.9|46
1620892200000|2021-05-13 07:50:00|9069.1|9064.1|9073.7|9068.7|9074.1|9069.1|9069.1|9064.1|111
1620892500000|2021-05-13 07:55:00|9073.6|9068.6|9073.9|9068.9|9075.4|9070.4|9073.6|9068.6|54
1620892800000|2021-05-13 08:00:00|9074.1|9069.1|9071.1|9066.1|9074.6|9069.6|9070.7|9065.7|170
1620893100000|2021-05-13 08:05:00|9071|9066|9070.4|9065.4|9071.1|9066.1|9068.4|9063.4|59
1620893400000|2021-05-13 08:10:00|9070.2|9065.2|9070.1|9065.1|9070.6|9065.6|9067.2|9062.2|53
1620893700000|2021-05-13 08:15:00|9070|9065|9069.7|9064.7|9070.6|9065.6|9068.4|9063.4|36
1620894000000|2021-05-13 08:20:00|9069.9|9064.9|9073.6|9068.6|9073.9|9068.9|9069.6|9064.6|41
1620894300000|2021-05-13 08:25:00|9073.7|9068.7|9075.6|9070.6|9076.1|9071.1|9073.6|9068.6|73
1620894600000|2021-05-13 08:30:00|9075.5|9070.5|9072.9|9067.9|9075.9|9070.9|9072.9|9067.9|46
1620894900000|2021-05-13 08:35:00|9073|9068|9074.6|9069.6|9075.1|9070.1|9073|9068|33
1620895200000|2021-05-13 08:40:00|9074.7|9069.7|9079|9074|9079.6|9074.6|9073.4|9068.4|141
1620895500000|2021-05-13 08:45:00|9079.1|9074.1|9091.1|9086.1|9091.1|9086.1|9078.6|9073.6|1064
1620895800000|2021-05-13 08:50:00|9091.2|9086.2|9092.2|9087.2|9093.7|9088.7|9090.9|9085.9|340
1620896100000|2021-05-13 08:55:00|9092.1|9087.1|9087.2|9082.2|9092.2|9087.2|9087.1|9082.1|429
1620896400000|2021-05-13 09:00:00|9087.6|9082.6|9084.5|9079.5|9088.1|9083.1|9084|9079|66
1620896700000|2021-05-13 09:05:00|9084.6|9079.6|9085.1|9080.1|9085.1|9080.1|9082.6|9077.6|92
1620897000000|2021-05-13 09:10:00|9085|9080|9084.6|9079.6|9085|9080|9082.7|9077.7|80
1620897300000|2021-05-13 09:15:00|9084.5|9079.5|9085.4|9080.4|9086.6|9081.6|9084.5|9079.5|64
1620897600000|2021-05-13 09:20:00|9085.3|9080.3|9083.3|9078.3|9085.6|9080.6|9082.7|9077.7|35
1620897900000|2021-05-13 09:25:00|9083.4|9078.4|9081.7|9076.7|9083.4|9078.4|9081|9076|13
1620898200000|2021-05-13 09:30:00|9081.6|9076.6|9080.9|9075.9|9082.2|9077.2|9080.6|9075.6|30
1620898500000|2021-05-13 09:35:00|9081.1|9076.1|9082.6|9077.6|9083.1|9078.1|9081.1|9076.1|10
1620898800000|2021-05-13 09:40:00|9082.7|9077.7|9083.7|9078.7|9085.2|9080.2|9082.7|9077.7|59
1620899100000|2021-05-13 09:45:00|9083.6|9078.6|9084.1|9079.1|9084.6|9079.6|9082.6|9077.6|30
1620899400000|2021-05-13 09:50:00|9083.6|9078.6|9082.9|9077.9|9083.9|9078.9|9082.6|9077.6|74
1620899700000|2021-05-13 09:55:00|9082.7|9077.7|9085.7|9080.7|9086.2|9081.2|9082.6|9077.6|148
1620900000000|2021-05-13 10:00:00|9085.6|9080.6|9087.2|9082.2|9087.2|9082.2|9084.6|9079.6|72
1620900300000|2021-05-13 10:05:00|9087.6|9082.6|9088.7|9083.7|9090.1|9085.1|9087.1|9082.1|107
1620900600000|2021-05-13 10:10:00|9088.9|9083.9|9089.6|9084.6|9090.2|9085.2|9088.7|9083.7|57
1620900900000|2021-05-13 10:15:00|9089.5|9084.5|9088.7|9083.7|9089.7|9084.7|9087.8|9082.8|10
1620901200000|2021-05-13 10:20:00|9088.6|9083.6|9091.1|9086.1|9091.6|9086.6|9088.6|9083.6|84
1620901500000|2021-05-13 10:25:00|9090.9|9085.9|9088.6|9083.6|9091|9086|9088.3|9083.3|115
1620901800000|2021-05-13 10:30:00|9088.2|9083.2|9088.2|9083.2|9089.6|9084.6|9087.9|9082.9|39
1620902100000|2021-05-13 10:35:00|9088.1|9083.1|9087.5|9082.5|9089.5|9084.5|9087.4|9082.4|24
1620902400000|2021-05-13 10:40:00|9087.6|9082.6|9088.2|9083.2|9089.1|9084.1|9086.6|9081.6|28
1620902700000|2021-05-13 10:45:00|9088.6|9083.6|9087.3|9082.3|9088.7|9083.7|9087.1|9082.1|20
1620903000000|2021-05-13 10:50:00|9087.5|9082.5|9086.2|9081.2|9088.1|9083.1|9085.8|9080.8|51
1620903300000|2021-05-13 10:55:00|9086.1|9081.1|9085.9|9080.9|9086.6|9081.6|9084.9|9079.9|35
1620903600000|2021-05-13 11:00:00|9085.7|9080.7|9084.6|9079.6|9086.7|9081.7|9084.2|9079.2|48
1620903900000|2021-05-13 11:05:00|9084.4|9079.4|9084.1|9079.1|9085.1|9080.1|9083.7|9078.7|19
1620904200000|2021-05-13 11:10:00|9083.7|9078.7|9083.2|9078.2|9085.1|9080.1|9083|9078|29
1620904500000|2021-05-13 11:15:00|9083.1|9078.1|9081.4|9076.4|9083.7|9078.7|9081.4|9076.4|21
1620904800000|2021-05-13 11:20:00|9081.2|9076.2|9077.9|9072.9|9082|9077|9077.3|9072.3|80
1620905100000|2021-05-13 11:25:00|9078.2|9073.2|9078.2|9073.2|9078.7|9073.7|9077.5|9072.5|38
1620905400000|2021-05-13 11:30:00|9078.4|9073.4|9075.3|9070.3|9078.4|9073.4|9075.3|9070.3|33
1620905700000|2021-05-13 11:35:00|9075.4|9070.4|9075.9|9070.9|9076|9071|9073.2|9068.2|146
1620906000000|2021-05-13 11:40:00|9075.7|9070.7|9074.7|9069.7|9076.5|9071.5|9074.2|9069.2|74
1620906300000|2021-05-13 11:45:00|9074.8|9069.8|9076.9|9071.9|9077.1|9072.1|9074.7|9069.7|28
1620906600000|2021-05-13 11:50:00|9076.7|9071.7|9078.1|9073.1|9078.9|9073.9|9076.6|9071.6|405
1620906900000|2021-05-13 11:55:00|9077.9|9072.9|9078.6|9073.6|9079.7|9074.7|9077.6|9072.6|47
1620907200000|2021-05-13 12:00:00|9078.5|9073.5|9076.6|9071.6|9078.5|9073.5|9075.7|9070.7|50
1620907500000|2021-05-13 12:05:00|9076.5|9071.5|9077.2|9072.2|9079|9074|9076.2|9071.2|73
1620907800000|2021-05-13 12:10:00|9077.1|9072.1|9076.6|9071.6|9077.2|9072.2|9075.4|9070.4|58
1620908100000|2021-05-13 12:15:00|9076.5|9071.5|9078.4|9073.4|9078.7|9073.7|9076.1|9071.1|45
1620908400000|2021-05-13 12:20:00|9078.2|9073.2|9076.1|9071.1|9078.5|9073.5|9075.7|9070.7|86
1620908700000|2021-05-13 12:25:00|9076.4|9071.4|9079.1|9074.1|9079.1|9074.1|9075.4|9070.4|98
1620909000000|2021-05-13 12:30:00|9082.4|9077.4|9075.6|9070.6|9085|9080|9068.2|9063.2|430
1620909300000|2021-05-13 12:35:00|9075.2|9070.2|9067.5|9062.5|9076.8|9071.8|9067.4|9062.4|218
1620909600000|2021-05-13 12:40:00|9067.7|9062.7|9068.9|9063.9|9071.6|9066.6|9067.3|9062.3|210
1620909900000|2021-05-13 12:45:00|9069.2|9064.2|9073.1|9068.1|9073.4|9068.4|9068.9|9063.9|136
1620910200000|2021-05-13 12:50:00|9072.9|9067.9|9075.7|9070.7|9076.7|9071.7|9071.4|9066.4|141
1620910500000|2021-05-13 12:55:00|9075.6|9070.6|9076.2|9071.2|9076.9|9071.9|9071.7|9066.7|139
1620910800000|2021-05-13 13:00:00|9075.9|9070.9|9070.5|9065.5|9076.1|9071.1|9069.6|9064.6|92
1620911100000|2021-05-13 13:05:00|9070.4|9065.4|9070.9|9065.9|9073|9068|9070.2|9065.2|84
1620911400000|2021-05-13 13:10:00|9071.1|9066.1|9071.2|9066.2|9072.9|9067.9|9068.8|9063.8|81
1620911700000|2021-05-13 13:15:00|9071.5|9066.5|9072.1|9067.1|9072.1|9067.1|9069.8|9064.8|19
1620912000000|2021-05-13 13:20:00|9072|9067|9071.7|9066.7|9073.6|9068.6|9069.8|9064.8|54
1620912300000|2021-05-13 13:25:00|9072.1|9067.1|9076.8|9071.8|9077|9072|9072.1|9067.1|82
1620912600000|2021-05-13 13:30:00|9077|9072|9073.5|9068.5|9077.7|9072.7|9072.9|9067.9|114
1620912900000|2021-05-13 13:35:00|9073.6|9068.6|9074.1|9069.1|9075.6|9070.6|9070.9|9065.9|126
1620913200000|2021-05-13 13:40:00|9074.2|9069.2|9074.7|9069.7|9074.7|9069.7|9072.4|9067.4|43
1620913500000|2021-05-13 13:45:00|9074.9|9069.9|9076.6|9071.6|9078.6|9073.6|9074.2|9069.2|130
1620913800000|2021-05-13 13:50:00|9076.4|9071.4|9068|9063|9076.4|9071.4|9066.4|9061.4|161
1620914100000|2021-05-13 13:55:00|9067.9|9062.9|9064.5|9059.5|9067.9|9062.9|9064.3|9059.3|150
1620914400000|2021-05-13 14:00:00|9064.4|9059.4|9065.3|9060.3|9065.3|9060.3|9062.2|9057.2|113
1620914700000|2021-05-13 14:05:00|9065.2|9060.2|9067.7|9062.7|9068.7|9063.7|9065.2|9060.2|92
1620915000000|2021-05-13 14:10:00|9067.6|9062.6|9067.1|9062.1|9068.2|9063.2|9065.2|9060.2|88
1620915300000|2021-05-13 14:15:00|9067.2|9062.2|9070.2|9065.2|9070.2|9065.2|9066.7|9061.7|109
1620915600000|2021-05-13 14:20:00|9070.3|9065.3|9068.7|9063.7|9071.1|9066.1|9068.2|9063.2|81
1620915900000|2021-05-13 14:25:00|9068.8|9063.8|9073.6|9068.6|9076.1|9071.1|9068.8|9063.8|553
1620916200000|2021-05-13 14:30:00|9073.8|9068.8|9068.6|9063.6|9074.6|9069.6|9068.6|9063.6|96
1620916500000|2021-05-13 14:35:00|9068.7|9063.7|9070.8|9065.8|9072.4|9067.4|9068.6|9063.6|66
1620916800000|2021-05-13 14:40:00|9070.9|9065.9|9072.8|9067.8|9074.3|9069.3|9070.9|9065.9|36
1620917100000|2021-05-13 14:45:00|9072.9|9067.9|9074.1|9069.1|9074.7|9069.7|9070.5|9065.5|83
1620917400000|2021-05-13 14:50:00|9074|9069|9076.3|9071.3|9079.1|9074.1|9073.9|9068.9|194
1620917700000|2021-05-13 14:55:00|9076.6|9071.6|9077.7|9072.7|9078.6|9073.6|9074.6|9069.6|60
1620918000000|2021-05-13 15:00:00|9077.8|9072.8|9078.6|9073.6|9079|9074|9077.1|9072.1|154
1620918300000|2021-05-13 15:05:00|9078.7|9073.7|9079.9|9074.9|9080.7|9075.7|9078.6|9073.6|104
1620918600000|2021-05-13 15:10:00|9080|9075|9082.2|9077.2|9082.4|9077.4|9079.4|9074.4|288
1620918900000|2021-05-13 15:15:00|9081.9|9076.9|9079.4|9074.4|9082.2|9077.2|9079.4|9074.4|82
1620919200000|2021-05-13 15:20:00|9079.2|9074.2|9079.8|9074.8|9081.2|9076.2|9078.6|9073.6|55
1620919500000|2021-05-13 15:25:00|9079.7|9074.7|9081.9|9076.9|9082.9|9077.9|9079.7|9074.7|53
1620919800000|2021-05-13 15:30:00|9081.8|9076.8|9081.1|9076.1|9081.9|9076.9|9079.8|9074.8|48
1620920100000|2021-05-13 15:35:00|9081.4|9076.4|9079.6|9074.6|9081.9|9076.9|9078.7|9073.7|37
1620920400000|2021-05-13 15:40:00|9079.7|9074.7|9084.9|9079.9|9084.9|9079.9|9079.7|9074.7|44
1620920700000|2021-05-13 15:45:00|9085.2|9080.2|9081.2|9076.2|9085.2|9080.2|9081.2|9076.2|34
1620921000000|2021-05-13 15:50:00|9081.1|9076.1|9082.8|9077.8|9083.1|9078.1|9081|9076|51
1620921300000|2021-05-13 15:55:00|9082.6|9077.6|9081.9|9076.9|9084.9|9079.9|9081.9|9076.9|36
1620921600000|2021-05-13 16:00:00|9081.7|9076.7|9081.6|9076.6|9083.2|9078.2|9081.1|9076.1|289
1620921900000|2021-05-13 16:05:00|9082.1|9077.1|9079.6|9074.6|9082.4|9077.4|9079.6|9074.6|146
1620922200000|2021-05-13 16:10:00|9079.5|9074.5|9076.7|9071.7|9079.5|9074.5|9075.1|9070.1|262
1620922500000|2021-05-13 16:15:00|9076.6|9071.6|9075.8|9070.8|9076.7|9071.7|9074.6|9069.6|108
1620922800000|2021-05-13 16:20:00|9075.7|9070.7|9076.4|9071.4|9076.4|9071.4|9075.1|9070.1|38
1620923100000|2021-05-13 16:25:00|9076.3|9071.3|9073.9|9068.9|9076.7|9071.7|9073.9|9068.9|112
1620923400000|2021-05-13 16:30:00|9073.6|9068.6|9071.4|9066.4|9073.6|9068.6|9071.1|9066.1|186
1620923700000|2021-05-13 16:35:00|9071.6|9066.6|9072.4|9067.4|9072.4|9067.4|9070.7|9065.7|86
1620924000000|2021-05-13 16:40:00|9072.1|9067.1|9071.7|9066.7|9072.3|9067.3|9071|9066|29
1620924300000|2021-05-13 16:45:00|9071.6|9066.6|9068.9|9063.9|9071.9|9066.9|9068.6|9063.6|114
1620924600000|2021-05-13 16:50:00|9069|9064|9071.2|9066.2|9071.9|9066.9|9068.2|9063.2|91
1620924900000|2021-05-13 16:55:00|9071.1|9066.1|9076.2|9071.2|9076.2|9071.2|9071.1|9066.1|141
1620925200000|2021-05-13 17:00:00|9076.1|9071.1|9079.1|9074.1|9080.7|9075.7|9076.1|9071.1|297
1620925500000|2021-05-13 17:05:00|9079|9074|9077.9|9072.9|9079.6|9074.6|9077.1|9072.1|97
1620925800000|2021-05-13 17:10:00|9077.8|9072.8|9079.7|9074.7|9082.4|9077.4|9077.8|9072.8|51
1620926100000|2021-05-13 17:15:00|9079.9|9074.9|9082.4|9077.4|9082.4|9077.4|9079.1|9074.1|40
1620926400000|2021-05-13 17:20:00|9082.3|9077.3|9084.4|9079.4|9085.7|9080.7|9081.4|9076.4|215
1620926700000|2021-05-13 17:25:00|9084.5|9079.5|9086.2|9081.2|9087.2|9082.2|9084.3|9079.3|121
1620927000000|2021-05-13 17:30:00|9086.1|9081.1|9087.7|9082.7|9089.2|9084.2|9086.1|9081.1|53
1620927300000|2021-05-13 17:35:00|9087.6|9082.6|9087.9|9082.9|9088.4|9083.4|9086.4|9081.4|92
1620927600000|2021-05-13 17:40:00|9087.8|9082.8|9087.6|9082.6|9088.7|9083.7|9087.2|9082.2|53
1620927900000|2021-05-13 17:45:00|9087.4|9082.4|9088.4|9083.4|9088.9|9083.9|9086.5|9081.5|73
1620928200000|2021-05-13 17:50:00|9088.3|9083.3|9085.2|9080.2|9088.4|9083.4|9084.5|9079.5|19
1620928500000|2021-05-13 17:55:00|9085.1|9080.1|9087.9|9082.9|9088.2|9083.2|9085|9080|20
1620928800000|2021-05-13 18:00:00|9088.2|9083.2|9085.3|9080.3|9088.7|9083.7|9085.1|9080.1|56
1620929100000|2021-05-13 18:05:00|9085.4|9080.4|9083.7|9078.7|9085.4|9080.4|9082.7|9077.7|28
1620929400000|2021-05-13 18:10:00|9083.6|9078.6|9082.2|9077.2|9083.9|9078.9|9081.6|9076.6|15
1620929700000|2021-05-13 18:15:00|9082.1|9077.1|9082.7|9077.7|9083.2|9078.2|9081.8|9076.8|20
1620930000000|2021-05-13 18:20:00|9082.9|9077.9|9081.1|9076.1|9082.9|9077.9|9080.1|9075.1|250
1620930300000|2021-05-13 18:25:00|9080.9|9075.9|9080.2|9075.2|9081.4|9076.4|9080.1|9075.1|8
1620930600000|2021-05-13 18:30:00|9080.1|9075.1|9080|9075|9080.9|9075.9|9080|9075|12
1620930900000|2021-05-13 18:35:00|9079.7|9074.7|9077.9|9072.9|9079.7|9074.7|9077.6|9072.6|42
1620931200000|2021-05-13 18:40:00|9078|9073|9077.9|9072.9|9078.4|9073.4|9077.1|9072.1|53
1620931500000|2021-05-13 18:45:00|9077.8|9072.8|9076.1|9071.1|9078.4|9073.4|9076.1|9071.1|27
1620931800000|2021-05-13 18:50:00|9075.9|9070.9|9076.1|9071.1|9077.9|9072.9|9074.9|9069.9|43
1620932100000|2021-05-13 18:55:00|9075.9|9070.9|9077.4|9072.4|9077.4|9072.4|9075.6|9070.6|63
1620932400000|2021-05-13 19:00:00|9077.2|9072.2|9076.3|9071.3|9077.6|9072.6|9074.7|9069.7|206
1620932700000|2021-05-13 19:05:00|9076.2|9071.2|9076|9071|9076.9|9071.9|9075.2|9070.2|7
1620933000000|2021-05-13 19:10:00|9076.1|9071.1|9076.8|9071.8|9077.4|9072.4|9076.1|9071.1|16
1620933300000|2021-05-13 19:15:00|9076.7|9071.7|9075.1|9070.1|9076.7|9071.7|9074.6|9069.6|28
1620933600000|2021-05-13 19:20:00|9075|9070|9075.6|9070.6|9076.4|9071.4|9074.7|9069.7|16
1620933900000|2021-05-13 19:25:00|9075.2|9070.2|9072.2|9067.2|9075.3|9070.3|9072.1|9067.1|178
1620934200000|2021-05-13 19:30:00|9072.4|9067.4|9071.3|9066.3|9072.4|9067.4|9070.6|9065.6|302
1620934500000|2021-05-13 19:35:00|9071.4|9066.4|9070.2|9065.2|9071.4|9066.4|9070.1|9065.1|19
1620934800000|2021-05-13 19:40:00|9070.1|9065.1|9070.1|9065.1|9070.9|9065.9|9069.7|9064.7|18
1620935100000|2021-05-13 19:45:00|9070.4|9065.4|9070.3|9065.3|9070.4|9065.4|9069.6|9064.6|28
1620935400000|2021-05-13 19:50:00|9070.2|9065.2|9071.9|9066.9|9071.9|9066.9|9070.2|9065.2|38
1620935700000|2021-05-13 19:55:00|9071.8|9066.8|9070.7|9065.7|9072.1|9067.1|9070.6|9065.6|101
1620936000000|2021-05-13 20:00:00|9070.8|9065.8|9072.7|9067.7|9072.7|9067.7|9070.7|9065.7|77
1620936300000|2021-05-13 20:05:00|9072.6|9067.6|9072.6|9067.6|9072.9|9067.9|9072.1|9067.1|9
1620936600000|2021-05-13 20:10:00|9072.5|9067.5|9071.8|9066.8|9072.5|9067.5|9071.6|9066.6|5
1620936900000|2021-05-13 20:15:00|9071.6|9066.6|9073.1|9068.1|9073.4|9068.4|9071.6|9066.6|30
1620937200000|2021-05-13 20:20:00|9073.2|9068.2|9074.7|9069.7|9074.7|9069.7|9073.2|9068.2|70
1620937500000|2021-05-13 20:25:00|9074.4|9069.4|9074.2|9069.2|9074.7|9069.7|9074.2|9069.2|41
1620937800000|2021-05-13 20:30:00|9073.9|9068.9|9073.4|9068.4|9073.9|9068.9|9072.9|9067.9|5
1620938100000|2021-05-13 20:35:00|9073.7|9068.7|9073.7|9068.7|9073.7|9068.7|9073.4|9068.4|6
1620938400000|2021-05-13 20:40:00|9074.1|9069.1|9074.2|9069.2|9074.2|9069.2|9073.8|9068.8|1
1620938700000|2021-05-13 20:45:00|9074.4|9069.4|9074.2|9069.2|9074.5|9069.5|9074.2|9069.2|79
1620939000000|2021-05-13 20:50:00|9074.4|9069.4|9074.7|9069.7|9074.7|9069.7|9074.2|9069.2|18
1620939300000|2021-05-13 20:55:00|9074.6|9069.6|9075.8|9066.8|9076.8|9071.8|9074.3|9066.6|31
1620950400000|2021-05-14 00:00:00|9077.5|9072.5|9080.2|9075.2|9080.2|9075.2|9076.9|9071.9|238
1620950700000|2021-05-14 00:05:00|9080.3|9075.3|9079.7|9074.7|9080.7|9075.7|9078.9|9073.9|193
1620951000000|2021-05-14 00:10:00|9079.6|9074.6|9079.4|9074.4|9079.7|9074.7|9079.2|9074.2|22
1620951300000|2021-05-14 00:15:00|9079.3|9074.3|9078.4|9073.4|9079.3|9074.3|9077.4|9072.4|4
1620951600000|2021-05-14 00:20:00|9078.2|9073.2|9080.6|9075.6|9080.7|9075.7|9078.2|9073.2|16
1620951900000|2021-05-14 00:25:00|9080.4|9075.4|9081.9|9076.9|9082.7|9077.7|9080.4|9075.4|21
1620952200000|2021-05-14 00:30:00|9081.8|9076.8|9080.9|9075.9|9082.7|9077.7|9080.9|9075.9|25
1620952500000|2021-05-14 00:35:00|9080.7|9075.7|9082.6|9077.6|9082.7|9077.7|9080.7|9075.7|6
1620952800000|2021-05-14 00:40:00|9082.7|9077.7|9080.7|9075.7|9082.7|9077.7|9080.7|9075.7|17
1620953100000|2021-05-14 00:45:00|9080.8|9075.8|9081.8|9076.8|9081.8|9076.8|9080.7|9075.7|1
1620953400000|2021-05-14 00:50:00|9081.7|9076.7|9080|9075|9081.8|9076.8|9079.4|9074.4|11
1620953700000|2021-05-14 00:55:00|9080.2|9075.2|9079.3|9074.3|9080.3|9075.3|9078.4|9073.4|27
1620954000000|2021-05-14 01:00:00|9079.1|9074.1|9079.3|9074.3|9079.3|9074.3|9078.2|9073.2|26
1620954300000|2021-05-14 01:05:00|9079.5|9074.5|9081.3|9076.3|9081.3|9076.3|9079.5|9074.5|14
1620954600000|2021-05-14 01:10:00|9081.2|9076.2|9080.9|9075.9|9081.3|9076.3|9079.9|9074.9|12
1620954900000|2021-05-14 01:15:00|9080.8|9075.8|9079.2|9074.2|9081.3|9076.3|9079.2|9074.2|48
1620955200000|2021-05-14 01:20:00|9079.1|9074.1|9075.1|9070.1|9079.1|9074.1|9074.2|9069.2|197
1620955500000|2021-05-14 01:25:00|9075|9070|9074.6|9069.6|9075.6|9070.6|9074.4|9069.4|28
1620955800000|2021-05-14 01:30:00|9074.8|9069.8|9074.6|9069.6|9076.3|9071.3|9074.6|9069.6|55
1620956100000|2021-05-14 01:35:00|9074.9|9069.9|9075.2|9070.2|9076.4|9071.4|9074.9|9069.9|30
1620956400000|2021-05-14 01:40:00|9075.1|9070.1|9074.6|9069.6|9075.1|9070.1|9073.9|9068.9|36
1620956700000|2021-05-14 01:45:00|9074.7|9069.7|9076.4|9071.4|9076.5|9071.5|9074.1|9069.1|34
1620957000000|2021-05-14 01:50:00|9076.3|9071.3|9076.8|9071.8|9076.8|9071.8|9074.9|9069.9|26
1620957300000|2021-05-14 01:55:00|9077|9072|9075.9|9070.9|9077.7|9072.7|9075.9|9070.9|12
1620957600000|2021-05-14 02:00:00|9075.8|9070.8|9074.9|9069.9|9077|9072|9074.8|9069.8|13
1620957900000|2021-05-14 02:05:00|9075|9070|9076.3|9071.3|9076.5|9071.5|9074.7|9069.7|0
1620958200000|2021-05-14 02:10:00|9076.5|9071.5|9074.4|9069.4|9076.5|9071.5|9074.4|9069.4|20
1620958500000|2021-05-14 02:15:00|9073.9|9068.9|9075.8|9070.8|9075.8|9070.8|9073.9|9068.9|6
1620958800000|2021-05-14 02:20:00|9075.7|9070.7|9076.7|9071.7|9076.8|9071.8|9075.3|9070.3|3
1620959100000|2021-05-14 02:25:00|9076.6|9071.6|9077|9072|9077.1|9072.1|9075.6|9070.6|22
1620959400000|2021-05-14 02:30:00|9076.9|9071.9|9077.3|9072.3|9077.4|9072.4|9076.2|9071.2|33
1620959700000|2021-05-14 02:35:00|9077.2|9072.2|9078.9|9073.9|9079.1|9074.1|9077.2|9072.2|17
1620960000000|2021-05-14 02:40:00|9079.1|9074.1|9080.1|9075.1|9080.2|9075.2|9077.7|9072.7|35
1620960300000|2021-05-14 02:45:00|9080.2|9075.2|9079.9|9074.9|9080.8|9075.8|9079.9|9074.9|89
1620960600000|2021-05-14 02:50:00|9079.8|9074.8|9079.8|9074.8|9080.5|9075.5|9078.9|9073.9|17
1620960900000|2021-05-14 02:55:00|9079.7|9074.7|9078.3|9073.3|9079.9|9074.9|9078.1|9073.1|5
1620961200000|2021-05-14 03:00:00|9078.2|9073.2|9078.1|9073.1|9078.2|9073.2|9077.2|9072.2|12
1620961500000|2021-05-14 03:05:00|9078|9073|9077.8|9072.8|9078.6|9073.6|9077.7|9072.7|7
1620961800000|2021-05-14 03:10:00|9077.9|9072.9|9077.7|9072.7|9078.4|9073.4|9077.7|9072.7|35
1620962100000|2021-05-14 03:15:00|9077.4|9072.4|9077.2|9072.2|9077.5|9072.5|9076.8|9071.8|37
1620962400000|2021-05-14 03:20:00|9077.3|9072.3|9077.5|9072.5|9077.6|9072.6|9077.2|9072.2|7
1620962700000|2021-05-14 03:25:00|9077.2|9072.2|9077.9|9072.9|9078.6|9073.6|9077.2|9072.2|18
1620963000000|2021-05-14 03:30:00|9078.1|9073.1|9075.9|9070.9|9078.1|9073.1|9075.9|9070.9|31
1620963300000|2021-05-14 03:35:00|9076|9071|9075.6|9070.6|9076.8|9071.8|9075.6|9070.6|32
1620963600000|2021-05-14 03:40:00|9075.4|9070.4|9075.4|9070.4|9076.2|9071.2|9075.4|9070.4|2
1620963900000|2021-05-14 03:45:00|9075.6|9070.6|9075.4|9070.4|9075.7|9070.7|9075.2|9070.2|10
1620964200000|2021-05-14 03:50:00|9075.1|9070.1|9075.1|9070.1|9075.5|9070.5|9074.5|9069.5|46
1620964500000|2021-05-14 03:55:00|9074.9|9069.9|9074.4|9069.4|9075.4|9070.4|9074.2|9069.2|13
1620964800000|2021-05-14 04:00:00|9074.5|9069.5|9073.8|9068.8|9074.6|9069.6|9073.6|9068.6|61
1620965100000|2021-05-14 04:05:00|9073.7|9068.7|9073.4|9068.4|9073.8|9068.8|9073.4|9068.4|1
1620965400000|2021-05-14 04:10:00|9073.3|9068.3|9072.6|9067.6|9073.4|9068.4|9072.6|9067.6|36
1620965700000|2021-05-14 04:15:00|9072.7|9067.7|9072.9|9067.9|9073.1|9068.1|9072.6|9067.6|14
1620966000000|2021-05-14 04:20:00|9073.3|9068.3|9072.9|9067.9|9073.4|9068.4|9072.6|9067.6|12
1620966300000|2021-05-14 04:25:00|9073|9068|9072.9|9067.9|9073.4|9068.4|9072.9|9067.9|2
1620966600000|2021-05-14 04:30:00|9073.2|9068.2|9073.3|9068.3|9073.4|9068.4|9072.6|9067.6|14
1620966900000|2021-05-14 04:35:00|9073.1|9068.1|9073.4|9068.4|9073.4|9068.4|9072.9|9067.9|1
1620967200000|2021-05-14 04:40:00|9073.3|9068.3|9073.2|9068.2|9073.4|9068.4|9072.6|9067.6|2
1620967500000|2021-05-14 04:45:00|9073.1|9068.1|9073.2|9068.2|9073.6|9068.6|9072.9|9067.9|5
1620967800000|2021-05-14 04:50:00|9073.3|9068.3|9073.7|9068.7|9073.8|9068.8|9073.1|9068.1|17
1620968100000|2021-05-14 04:55:00|9073.6|9068.6|9074.1|9069.1|9074.4|9069.4|9073.4|9068.4|18
1620968400000|2021-05-14 05:00:00|9074|9069|9072.9|9067.9|9074.2|9069.2|9072.6|9067.6|5
1620968700000|2021-05-14 05:05:00|9072.8|9067.8|9074.7|9069.7|9074.8|9069.8|9072.8|9067.8|9
1620969000000|2021-05-14 05:10:00|9074.6|9069.6|9073.2|9068.2|9074.6|9069.6|9073.2|9068.2|2
1620969300000|2021-05-14 05:15:00|9073.1|9068.1|9073.4|9068.4|9073.4|9068.4|9072.6|9067.6|5
1620969600000|2021-05-14 05:20:00|9073.1|9068.1|9073.1|9068.1|9073.3|9068.3|9073|9068|2
1620969900000|2021-05-14 05:25:00|9073.2|9068.2|9072.8|9067.8|9073.8|9068.8|9072.6|9067.6|7
1620970200000|2021-05-14 05:30:00|9072.7|9067.7|9072.9|9067.9|9072.9|9067.9|9071.6|9066.6|22
1620970500000|2021-05-14 05:35:00|9072.8|9067.8|9071.1|9066.1|9072.9|9067.9|9070.7|9065.7|16
1620970800000|2021-05-14 05:40:00|9071.3|9066.3|9069.9|9064.9|9071.4|9066.4|9069.6|9064.6|14
1620971100000|2021-05-14 05:45:00|9070.1|9065.1|9068.6|9063.6|9070.9|9065.9|9068.6|9063.6|35
1620971400000|2021-05-14 05:50:00|9068.5|9063.5|9068.4|9063.4|9068.6|9063.6|9067.6|9062.6|11
1620971700000|2021-05-14 05:55:00|9068.3|9063.3|9067.3|9062.3|9068.4|9063.4|9066.6|9061.6|29
1620972000000|2021-05-14 06:00:00|9067.2|9062.2|9067.7|9062.7|9069.8|9064.8|9066.2|9061.2|88
1620972300000|2021-05-14 06:05:00|9067.6|9062.6|9067.3|9062.3|9068.8|9063.8|9066.1|9061.1|46
1620972600000|2021-05-14 06:10:00|9067.4|9062.4|9068.3|9063.3|9069.2|9064.2|9067.3|9062.3|9
1620972900000|2021-05-14 06:15:00|9068.2|9063.2|9066.9|9061.9|9069.3|9064.3|9066.8|9061.8|22
1620973200000|2021-05-14 06:20:00|9067|9062|9065.3|9060.3|9067.8|9062.8|9064.9|9059.9|47
1620973500000|2021-05-14 06:25:00|9065.2|9060.2|9061.3|9056.3|9065.8|9060.8|9060.9|9055.9|40
1620973800000|2021-05-14 06:30:00|9061.2|9056.2|9059.7|9054.7|9063.8|9058.8|9059.6|9054.6|124
1620974100000|2021-05-14 06:35:00|9059.4|9054.4|9060.4|9055.4|9060.9|9055.9|9058.5|9053.5|41
1620974400000|2021-05-14 06:40:00|9060.3|9055.3|9059.2|9054.2|9060.4|9055.4|9058|9053|29
1620974700000|2021-05-14 06:45:00|9059.1|9054.1|9057.8|9052.8|9059.3|9054.3|9057.6|9052.6|34
1620975000000|2021-05-14 06:50:00|9057.7|9052.7|9057.4|9052.4|9058.8|9053.8|9055.3|9050.3|36
1620975300000|2021-05-14 06:55:00|9057.5|9052.5|9058.3|9053.3|9059.7|9054.7|9056.8|9051.8|36
1620975600000|2021-05-14 07:00:00|9058.1|9053.1|9056.6|9051.6|9058.9|9053.9|9056.1|9051.1|90
1620975900000|2021-05-14 07:05:00|9056.8|9051.8|9054.8|9049.8|9057.3|9052.3|9054.3|9049.3|72
1620976200000|2021-05-14 07:10:00|9054.9|9049.9|9055.7|9050.7|9057.4|9052.4|9054.2|9049.2|76
1620976500000|2021-05-14 07:15:00|9055.8|9050.8|9058.2|9053.2|9059.1|9054.1|9055.4|9050.4|469
1620976800000|2021-05-14 07:20:00|9058.3|9053.3|9055.8|9050.8|9058.6|9053.6|9054.8|9049.8|50
1620977100000|2021-05-14 07:25:00|9055.7|9050.7|9059.2|9054.2|9059.8|9054.8|9055.6|9050.6|41
1620977400000|2021-05-14 07:30:00|9059.3|9054.3|9058.7|9053.7|9059.6|9054.6|9057.4|9052.4|31
1620977700000|2021-05-14 07:35:00|9058.8|9053.8|9058.3|9053.3|9059.8|9054.8|9057.9|9052.9|16
1620978000000|2021-05-14 07:40:00|9058.2|9053.2|9056.9|9051.9|9059.1|9054.1|9056.9|9051.9|50
1620978300000|2021-05-14 07:45:00|9056.8|9051.8|9054.8|9049.8|9056.8|9051.8|9053.8|9048.8|158
1620978600000|2021-05-14 07:50:00|9055|9050|9053.8|9048.8|9056.2|9051.2|9052.6|9047.6|61
1620978900000|2021-05-14 07:55:00|9053.7|9048.7|9053.6|9048.6|9054.3|9049.3|9052.2|9047.2|118
1620979200000|2021-05-14 08:00:00|9053.4|9048.4|9052.9|9047.9|9055.3|9050.3|9052.4|9047.4|52
1620979500000|2021-05-14 08:05:00|9052.8|9047.8|9054.1|9049.1|9054.8|9049.8|9052.5|9047.5|32
1620979800000|2021-05-14 08:10:00|9053.9|9048.9|9052.3|9047.3|9053.9|9048.9|9051.9|9046.9|74
1620980100000|2021-05-14 08:15:00|9051.4|9046.4|9049.9|9044.9|9052.4|9047.4|9049.6|9044.6|197
1620980400000|2021-05-14 08:20:00|9049.8|9044.8|9047.8|9042.8|9050.7|9045.7|9047.6|9042.6|73
1620980700000|2021-05-14 08:25:00|9047.9|9042.9|9048.3|9043.3|9049.4|9044.4|9047.4|9042.4|39
1620981000000|2021-05-14 08:30:00|9048.1|9043.1|9046.6|9041.6|9048.7|9043.7|9046.3|9041.3|66
1620981300000|2021-05-14 08:35:00|9046.7|9041.7|9045.6|9040.6|9047.3|9042.3|9044.8|9039.8|44
1620981600000|2021-05-14 08:40:00|9045.9|9040.9|9048.6|9043.6|9048.7|9043.7|9045.9|9040.9|51
1620981900000|2021-05-14 08:45:00|9048.4|9043.4|9048.6|9043.6|9049.1|9044.1|9047.6|9042.6|138
1620982200000|2021-05-14 08:50:00|9048.5|9043.5|9047.8|9042.8|9049.1|9044.1|9046.8|9041.8|37
1620982500000|2021-05-14 08:55:00|9047.7|9042.7|9046.9|9041.9|9048|9043|9045.8|9040.8|33
1620982800000|2021-05-14 09:00:00|9046.8|9041.8|9048.3|9043.3|9048.8|9043.8|9046.3|9041.3|53
1620983100000|2021-05-14 09:05:00|9048.2|9043.2|9047.8|9042.8|9048.2|9043.2|9046.8|9041.8|69
1620983400000|2021-05-14 09:10:00|9048|9043|9049.1|9044.1|9049.1|9044.1|9047.4|9042.4|46
1620983700000|2021-05-14 09:15:00|9049|9044|9051.3|9046.3|9051.3|9046.3|9048.3|9043.3|63
1620984000000|2021-05-14 09:20:00|9051.4|9046.4|9054|9049|9054.8|9049.8|9051.3|9046.3|82
1620984300000|2021-05-14 09:25:00|9054.1|9049.1|9052.8|9047.8|9054.1|9049.1|9052.8|9047.8|36
1620984600000|2021-05-14 09:30:00|9053|9048|9052.3|9047.3|9053.5|9048.5|9051.7|9046.7|33
1620984900000|2021-05-14 09:35:00|9052.5|9047.5|9054.5|9049.5|9054.5|9049.5|9052.3|9047.3|31
1620985200000|2021-05-14 09:40:00|9054.6|9049.6|9056|9051|9056.1|9051.1|9054.3|9049.3|129
1620985500000|2021-05-14 09:45:00|9055.9|9050.9|9056.3|9051.3|9057.6|9052.6|9055.5|9050.5|39
1620985800000|2021-05-14 09:50:00|9056.2|9051.2|9057.3|9052.3|9057.6|9052.6|9055.8|9050.8|23
1620986100000|2021-05-14 09:55:00|9057.5|9052.5|9055.8|9050.8|9057.6|9052.6|9055.3|9050.3|31
1620986400000|2021-05-14 10:00:00|9056|9051|9057.1|9052.1|9057.1|9052.1|9055.3|9050.3|22
1620986700000|2021-05-14 10:05:00|9057|9052|9057.1|9052.1|9058.1|9053.1|9056.8|9051.8|68
1620987000000|2021-05-14 10:10:00|9057|9052|9056.4|9051.4|9057.1|9052.1|9056.3|9051.3|15
1620987300000|2021-05-14 10:15:00|9056.3|9051.3|9057.6|9052.6|9057.6|9052.6|9054.8|9049.8|28
1620987600000|2021-05-14 10:20:00|9057.5|9052.5|9057|9052|9057.6|9052.6|9055.3|9050.3|12
1620987900000|2021-05-14 10:25:00|9057.1|9052.1|9057.5|9052.5|9057.8|9052.8|9056.3|9051.3|20
1620988200000|2021-05-14 10:30:00|9057.4|9052.4|9057.5|9052.5|9058.2|9053.2|9056.4|9051.4|18
1620988500000|2021-05-14 10:35:00|9057.4|9052.4|9057.9|9052.9|9059.1|9054.1|9057.2|9052.2|43
1620988800000|2021-05-14 10:40:00|9057.8|9052.8|9056.8|9051.8|9057.8|9052.8|9056.2|9051.2|27
1620989100000|2021-05-14 10:45:00|9056.4|9051.4|9054.8|9049.8|9057|9052|9054.4|9049.4|167
1620989400000|2021-05-14 10:50:00|9055.1|9050.1|9052.4|9047.4|9055.6|9050.6|9052.4|9047.4|42
1620989700000|2021-05-14 10:55:00|9052.3|9047.3|9052.6|9047.6|9054.1|9049.1|9050.9|9045.9|104
1620990000000|2021-05-14 11:00:00|9053.1|9048.1|9053.1|9048.1|9053.9|9048.9|9052.3|9047.3|41
1620990300000|2021-05-14 11:05:00|9053.2|9048.2|9051.1|9046.1|9053.3|9048.3|9050.3|9045.3|42
1620990600000|2021-05-14 11:10:00|9051|9046|9050.3|9045.3|9052.6|9047.6|9049.8|9044.8|38
1620990900000|2021-05-14 11:15:00|9050.5|9045.5|9050.3|9045.3|9050.6|9045.6|9048.5|9043.5|20
1620991200000|2021-05-14 11:20:00|9050.2|9045.2|9050.7|9045.7|9050.7|9045.7|9049.3|9044.3|14
1620991500000|2021-05-14 11:25:00|9050.3|9045.3|9052.8|9047.8|9053.3|9048.3|9050.3|9045.3|22
1620991800000|2021-05-14 11:30:00|9052.7|9047.7|9053.7|9048.7|9053.8|9048.8|9052.2|9047.2|28
1620992100000|2021-05-14 11:35:00|9053.8|9048.8|9048.7|9043.7|9054|9049|9048.4|9043.4|46
1620992400000|2021-05-14 11:40:00|9048.4|9043.4|9046.7|9041.7|9048.8|9043.8|9046.4|9041.4|76
1620992700000|2021-05-14 11:45:00|9046.6|9041.6|9044.6|9039.6|9047.5|9042.5|9043.9|9038.9|57
1620993000000|2021-05-14 11:50:00|9044.8|9039.8|9045.3|9040.3|9046.1|9041.1|9044|9039|108
1620993300000|2021-05-14 11:55:00|9045.2|9040.2|9048.1|9043.1|9048.3|9043.3|9044.8|9039.8|160
1620993600000|2021-05-14 12:00:00|9047.8|9042.8|9047.1|9042.1|9048.1|9043.1|9046.8|9041.8|167
1620993900000|2021-05-14 12:05:00|9047.3|9042.3|9046.9|9041.9|9048.8|9043.8|9046.9|9041.9|56
1620994200000|2021-05-14 12:10:00|9047.1|9042.1|9046|9041|9047.3|9042.3|9045.4|9040.4|41
1620994500000|2021-05-14 12:15:00|9045.9|9040.9|9045.8|9040.8|9046|9041|9044.4|9039.4|54
1620994800000|2021-05-14 12:20:00|9046|9041|9045|9040|9048.1|9043.1|9042.9|9037.9|91
1620995100000|2021-05-14 12:25:00|9045.1|9040.1|9047.8|9042.8|9051.3|9046.3|9043.5|9038.5|48
1620995400000|2021-05-14 12:30:00|9047.9|9042.9|9044.5|9039.5|9052.7|9047.7|9036.1|9031.1|436
1620995700000|2021-05-14 12:35:00|9044.3|9039.3|9043.3|9038.3|9048.3|9043.3|9042.8|9037.8|193
1620996000000|2021-05-14 12:40:00|9042.9|9037.9|9044.5|9039.5|9046.4|9041.4|9042.9|9037.9|215
1620996300000|2021-05-14 12:45:00|9044.3|9039.3|9042.2|9037.2|9045.6|9040.6|9040.4|9035.4|80
1620996600000|2021-05-14 12:50:00|9042.3|9037.3|9043.6|9038.6|9044.9|9039.9|9041.9|9036.9|44
1620996900000|2021-05-14 12:55:00|9043.8|9038.8|9041.4|9036.4|9043.8|9038.8|9040.4|9035.4|81
1620997200000|2021-05-14 13:00:00|9041.5|9036.5|9043.6|9038.6|9044.8|9039.8|9041.4|9036.4|101
1620997500000|2021-05-14 13:05:00|9043.8|9038.8|9041.4|9036.4|9045.5|9040.5|9040.6|9035.6|80
1620997800000|2021-05-14 13:10:00|9041.2|9036.2|9042.4|9037.4|9043|9038|9040.3|9035.3|68
1620998100000|2021-05-14 13:15:00|9042.3|9037.3|9039.1|9034.1|9042.6|9037.6|9037.1|9032.1|118
1620998400000|2021-05-14 13:20:00|9038.9|9033.9|9036.2|9031.2|9038.9|9033.9|9034.6|9029.6|211
1620998700000|2021-05-14 13:25:00|9036.3|9031.3|9040.3|9035.3|9041.9|9036.9|9035.9|9030.9|87
1620999000000|2021-05-14 13:30:00|9040.4|9035.4|9039.6|9034.6|9040.4|9035.4|9037.2|9032.2|165
1620999300000|2021-05-14 13:35:00|9039.4|9034.4|9037.1|9032.1|9039.9|9034.9|9036.6|9031.6|90
1620999600000|2021-05-14 13:40:00|9036.9|9031.9|9035.7|9030.7|9036.9|9031.9|9034.1|9029.1|111
1620999900000|2021-05-14 13:45:00|9035.6|9030.6|9033.9|9028.9|9037.4|9032.4|9033.6|9028.6|196
1621000200000|2021-05-14 13:50:00|9034|9029|9031.4|9026.4|9035.4|9030.4|9031.1|9026.1|142
1621000500000|2021-05-14 13:55:00|9031.3|9026.3|9032.9|9027.9|9033.4|9028.4|9031.1|9026.1|150
1621000800000|2021-05-14 14:00:00|9032.8|9027.8|9031.4|9026.4|9038|9033|9030.6|9025.6|210
1621001100000|2021-05-14 14:05:00|9031.7|9026.7|9034.6|9029.6|9036|9031|9030.9|9025.9|92
1621001400000|2021-05-14 14:10:00|9034.4|9029.4|9031.4|9026.4|9036.4|9031.4|9031.1|9026.1|228
1621001700000|2021-05-14 14:15:00|9031.3|9026.3|9032.4|9027.4|9032.9|9027.9|9030.2|9025.2|57
1621002000000|2021-05-14 14:20:00|9032.5|9027.5|9033.4|9028.4|9033.4|9028.4|9031.4|9026.4|61
1621002300000|2021-05-14 14:25:00|9033.3|9028.3|9036.8|9031.8|9036.9|9031.9|9031.9|9026.9|48
1621002600000|2021-05-14 14:30:00|9036.7|9031.7|9035.9|9030.9|9036.8|9031.8|9034.4|9029.4|169
1621002900000|2021-05-14 14:35:00|9035.8|9030.8|9040.8|9035.8|9041.4|9036.4|9035.4|9030.4|94
1621003200000|2021-05-14 14:40:00|9040.6|9035.6|9041.4|9036.4|9041.9|9036.9|9039.1|9034.1|63
1621003500000|2021-05-14 14:45:00|9041.3|9036.3|9038.4|9033.4|9041.3|9036.3|9037.6|9032.6|71
1621003800000|2021-05-14 14:50:00|9038.3|9033.3|9038.8|9033.8|9039.2|9034.2|9037.9|9032.9|59
1621004100000|2021-05-14 14:55:00|9038.9|9033.9|9039.4|9034.4|9040.4|9035.4|9037.1|9032.1|81
1621004400000|2021-05-14 15:00:00|9039.8|9034.8|9039.4|9034.4|9041.3|9036.3|9039.1|9034.1|269
1621004700000|2021-05-14 15:05:00|9039.6|9034.6|9037.4|9032.4|9039.8|9034.8|9037.1|9032.1|91
1621005000000|2021-05-14 15:10:00|9037.3|9032.3|9037.4|9032.4|9038.4|9033.4|9036.6|9031.6|72
1621005300000|2021-05-14 15:15:00|9037.3|9032.3|9038.6|9033.6|9039.4|9034.4|9036.7|9031.7|97
1621005600000|2021-05-14 15:20:00|9038.4|9033.4|9038.2|9033.2|9039.4|9034.4|9038.1|9033.1|97
1621005900000|2021-05-14 15:25:00|9038.3|9033.3|9038.9|9033.9|9038.9|9033.9|9036.9|9031.9|117
1621006200000|2021-05-14 15:30:00|9038.7|9033.7|9039.3|9034.3|9040.4|9035.4|9038.5|9033.5|126
1621006500000|2021-05-14 15:35:00|9039.2|9034.2|9039.8|9034.8|9040.4|9035.4|9039.1|9034.1|54
1621006800000|2021-05-14 15:40:00|9039.6|9034.6|9039.4|9034.4|9040.4|9035.4|9038.6|9033.6|105
1621007100000|2021-05-14 15:45:00|9039.3|9034.3|9035.8|9030.8|9039.4|9034.4|9035.8|9030.8|102
1621007400000|2021-05-14 15:50:00|9035.6|9030.6|9035.8|9030.8|9036.4|9031.4|9034.8|9029.8|85
1621007700000|2021-05-14 15:55:00|9035.6|9030.6|9036.4|9031.4|9036.4|9031.4|9034.2|9029.2|57
1621008000000|2021-05-14 16:00:00|9036.3|9031.3|9035|9030|9036.9|9031.9|9034.6|9029.6|48
1621008300000|2021-05-14 16:05:00|9035.1|9030.1|9036.6|9031.6|9037.2|9032.2|9035.1|9030.1|48
1621008600000|2021-05-14 16:10:00|9036.4|9031.4|9036.4|9031.4|9037.9|9032.9|9036.1|9031.1|28
1621008900000|2021-05-14 16:15:00|9036.5|9031.5|9036.9|9031.9|9037.4|9032.4|9035.6|9030.6|24
1621009200000|2021-05-14 16:20:00|9036.8|9031.8|9036.9|9031.9|9037.3|9032.3|9035.6|9030.6|167
1621009500000|2021-05-14 16:25:00|9036.8|9031.8|9036.6|9031.6|9037.4|9032.4|9036.3|9031.3|19
1621009800000|2021-05-14 16:30:00|9036.7|9031.7|9037.4|9032.4|9037.9|9032.9|9036.6|9031.6|16
1621010100000|2021-05-14 16:35:00|9037.3|9032.3|9040.4|9035.4|9041.4|9036.4|9037.1|9032.1|35
1621010400000|2021-05-14 16:40:00|9040.3|9035.3|9039.9|9034.9|9040.9|9035.9|9039.1|9034.1|70
1621010700000|2021-05-14 16:45:00|9040.1|9035.1|9039.3|9034.3|9040.1|9035.1|9038.9|9033.9|23
1621011000000|2021-05-14 16:50:00|9039.2|9034.2|9038.9|9033.9|9039.4|9034.4|9037.8|9032.8|10
1621011300000|2021-05-14 16:55:00|9038.8|9033.8|9038.3|9033.3|9039.3|9034.3|9037.7|9032.7|37
1621011600000|2021-05-14 17:00:00|9038.4|9033.4|9038.4|9033.4|9038.9|9033.9|9037.6|9032.6|22
1621011900000|2021-05-14 17:05:00|9038.5|9033.5|9039.4|9034.4|9039.9|9034.9|9038.5|9033.5|23
1621012200000|2021-05-14 17:10:00|9039.5|9034.5|9040.3|9035.3|9040.4|9035.4|9039.4|9034.4|13
1621012500000|2021-05-14 17:15:00|9040.2|9035.2|9039.8|9034.8|9040.4|9035.4|9038.9|9033.9|24
1621012800000|2021-05-14 17:20:00|9039.7|9034.7|9039.4|9034.4|9040.3|9035.3|9038.8|9033.8|11
1621013100000|2021-05-14 17:25:00|9039.3|9034.3|9039.3|9034.3|9039.4|9034.4|9038.4|9033.4|12
1621013400000|2021-05-14 17:30:00|9039.4|9034.4|9038.9|9033.9|9039.4|9034.4|9038.4|9033.4|15
1621013700000|2021-05-14 17:35:00|9038.8|9033.8|9040.3|9035.3|9040.4|9035.4|9038.8|9033.8|21
1621014000000|2021-05-14 17:40:00|9040.2|9035.2|9040.8|9035.8|9040.9|9035.9|9039.9|9034.9|15
1621014300000|2021-05-14 17:45:00|9040.7|9035.7|9039.9|9034.9|9040.9|9035.9|9039.9|9034.9|30
1621014600000|2021-05-14 17:50:00|9040|9035|9040.3|9035.3|9040.6|9035.6|9039.9|9034.9|59
1621014900000|2021-05-14 17:55:00|9040.2|9035.2|9040.4|9035.4|9040.4|9035.4|9039.9|9034.9|4
1621015200000|2021-05-14 18:00:00|9040.3|9035.3|9038.6|9033.6|9040.3|9035.3|9038.4|9033.4|43
1621015500000|2021-05-14 18:05:00|9038.4|9033.4|9037.9|9032.9|9038.4|9033.4|9037.6|9032.6|9
1621015800000|2021-05-14 18:10:00|9037.6|9032.6|9036.3|9031.3|9037.6|9032.6|9035.8|9030.8|30
1621016100000|2021-05-14 18:15:00|9036.4|9031.4|9037.4|9032.4|9038.4|9033.4|9036.4|9031.4|21
1621016400000|2021-05-14 18:20:00|9037.3|9032.3|9035.9|9030.9|9037.3|9032.3|9035.8|9030.8|16
1621016700000|2021-05-14 18:25:00|9036|9031|9036.3|9031.3|9036.4|9031.4|9035.8|9030.8|21
1621017000000|2021-05-14 18:30:00|9036.2|9031.2|9035.9|9030.9|9036.4|9031.4|9035.6|9030.6|25
1621017300000|2021-05-14 18:35:00|9035.8|9030.8|9036.4|9031.4|9036.4|9031.4|9035.8|9030.8|29
1621017600000|2021-05-14 18:40:00|9036.2|9031.2|9034.6|9029.6|9036.4|9031.4|9034.6|9029.6|86
1621017900000|2021-05-14 18:45:00|9034.2|9029.2|9034.4|9029.4|9034.9|9029.9|9033.6|9028.6|108
1621018200000|2021-05-14 18:50:00|9034.1|9029.1|9034.4|9029.4|9034.9|9029.9|9033.6|9028.6|76
1621018500000|2021-05-14 18:55:00|9034.3|9029.3|9033.9|9028.9|9035.7|9030.7|9033.9|9028.9|258
1621018800000|2021-05-14 19:00:00|9033.8|9028.8|9034.4|9029.4|9034.9|9029.9|9033.8|9028.8|149
1621019100000|2021-05-14 19:05:00|9033.9|9028.9|9034.9|9029.9|9035.4|9030.4|9033.9|9028.9|17
1621019400000|2021-05-14 19:10:00|9034.6|9029.6|9034.4|9029.4|9035.8|9030.8|9034.4|9029.4|13
1621019700000|2021-05-14 19:15:00|9034.3|9029.3|9033.9|9028.9|9034.9|9029.9|9033.6|9028.6|57
1621020000000|2021-05-14 19:20:00|9033.8|9028.8|9034.4|9029.4|9034.4|9029.4|9033.6|9028.6|21
1621020300000|2021-05-14 19:25:00|9034.3|9029.3|9033.4|9028.4|9034.5|9029.5|9033.4|9028.4|71
1621020600000|2021-05-14 19:30:00|9033.5|9028.5|9034.4|9029.4|9034.9|9029.9|9033.4|9028.4|13
1621020900000|2021-05-14 19:35:00|9034.3|9029.3|9034.4|9029.4|9034.4|9029.4|9033.9|9028.9|3
1621021200000|2021-05-14 19:40:00|9034.3|9029.3|9034.4|9029.4|9035|9030|9033.9|9028.9|17
1621021500000|2021-05-14 19:45:00|9034.3|9029.3|9034.4|9029.4|9034.8|9029.8|9033.9|9028.9|15
1621021800000|2021-05-14 19:50:00|9034.6|9029.6|9033.4|9028.4|9034.9|9029.9|9033.4|9028.4|26
1621022100000|2021-05-14 19:55:00|9033.3|9028.3|9034.9|9029.9|9034.9|9029.9|9033.2|9028.2|50
1621022400000|2021-05-14 20:00:00|9035|9030|9034.4|9029.4|9035.9|9030.9|9034.2|9029.2|121
1621022700000|2021-05-14 20:05:00|9034.3|9029.3|9034.4|9029.4|9034.5|9029.5|9034.2|9029.2|5
1621023000000|2021-05-14 20:10:00|9034.7|9029.7|9034.9|9029.9|9034.9|9029.9|9034.5|9029.5|11
1621023300000|2021-05-14 20:15:00|9034.7|9029.7|9034.9|9029.9|9035.3|9030.3|9034.7|9029.7|9
1621023600000|2021-05-14 20:20:00|9035|9030|9035|9030|9035.1|9030.1|9034.9|9029.9|16
1621023900000|2021-05-14 20:25:00|9034.9|9029.9|9034.8|9029.8|9035.2|9030.2|9034.4|9029.4|10
1621024200000|2021-05-14 20:30:00|9034.7|9029.7|9035.3|9030.3|9035.3|9030.3|9034.4|9029.4|13
1621024500000|2021-05-14 20:35:00|9035|9030|9034.4|9029.4|9035.4|9030.4|9034.4|9029.4|28
1621024800000|2021-05-14 20:40:00|9034.3|9029.3|9034.1|9029.1|9034.4|9029.4|9033.9|9028.9|20
1621025100000|2021-05-14 20:45:00|9033.9|9028.9|9033.7|9028.7|9033.9|9028.9|9032.9|9027.9|13
1621025400000|2021-05-14 20:50:00|9033.8|9028.8|9033.2|9028.2|9034.4|9029.4|9033.2|9028.2|15
1621025700000|2021-05-14 20:55:00|9033.3|9028.3|9037.2|9028.2|9037.2|9028.6|9032.3|9026.9|48
1621209600000|2021-05-17 00:00:00|9032.4|9027.4|9034.2|9029.2|9034.4|9029.4|9032.4|9027.4|54
1621209900000|2021-05-17 00:05:00|9034.1|9029.1|9035|9030|9035.4|9030.4|9033.9|9028.9|51
1621210200000|2021-05-17 00:10:00|9035.2|9030.2|9039.2|9034.2|9039.6|9034.6|9035.2|9030.2|245
1621210500000|2021-05-17 00:15:00|9039.3|9034.3|9039.2|9034.2|9039.9|9034.9|9038.4|9033.4|31
1621210800000|2021-05-17 00:20:00|9039.3|9034.3|9039.4|9034.4|9039.7|9034.7|9038.6|9033.6|14
1621211100000|2021-05-17 00:25:00|9039.2|9034.2|9041.4|9036.4|9041.7|9036.7|9038.9|9033.9|262
1621211400000|2021-05-17 00:30:00|9041.3|9036.3|9041.3|9036.3|9041.4|9036.4|9040.4|9035.4|67
1621211700000|2021-05-17 00:35:00|9041.4|9036.4|9041.4|9036.4|9041.9|9036.9|9040.9|9035.9|16
1621212000000|2021-05-17 00:40:00|9041.2|9036.2|9040.9|9035.9|9042.4|9037.4|9040.9|9035.9|31
1621212300000|2021-05-17 00:45:00|9041|9036|9040.9|9035.9|9041.4|9036.4|9039.9|9034.9|15
1621212600000|2021-05-17 00:50:00|9040.7|9035.7|9041.9|9036.9|9042.9|9037.9|9040.6|9035.6|16
1621212900000|2021-05-17 00:55:00|9042|9037|9041.7|9036.7|9042.1|9037.1|9040.4|9035.4|9
1621213200000|2021-05-17 01:00:00|9041.8|9036.8|9041.2|9036.2|9043.4|9038.4|9040.7|9035.7|15
1621213500000|2021-05-17 01:05:00|9041.3|9036.3|9040.4|9035.4|9041.4|9036.4|9040.2|9035.2|64
1621213800000|2021-05-17 01:10:00|9040.5|9035.5|9040|9035|9041.2|9036.2|9039.5|9034.5|8
1621214100000|2021-05-17 01:15:00|9040.2|9035.2|9040.8|9035.8|9041.8|9036.8|9039.9|9034.9|8
1621214400000|2021-05-17 01:20:00|9040.9|9035.9|9039.7|9034.7|9040.9|9035.9|9039.4|9034.4|6
1621214700000|2021-05-17 01:25:00|9039.6|9034.6|9038.7|9033.7|9039.7|9034.7|9037.9|9032.9|14
1621215000000|2021-05-17 01:30:00|9038.6|9033.6|9037.7|9032.7|9038.6|9033.6|9036.9|9031.9|45
1621215300000|2021-05-17 01:35:00|9037.8|9032.8|9038.4|9033.4|9039.9|9034.9|9037.4|9032.4|39
1621215600000|2021-05-17 01:40:00|9038.2|9033.2|9039.9|9034.9|9039.9|9034.9|9037.9|9032.9|4
1621215900000|2021-05-17 01:45:00|9039.7|9034.7|9039.4|9034.4|9039.9|9034.9|9038.4|9033.4|4
1621216200000|2021-05-17 01:50:00|9039.3|9034.3|9040.4|9035.4|9040.9|9035.9|9038.9|9033.9|3
1621216500000|2021-05-17 01:55:00|9040.5|9035.5|9041.4|9036.4|9041.4|9036.4|9040.4|9035.4|26
1621216800000|2021-05-17 02:00:00|9040.9|9035.9|9041.7|9036.7|9043.4|9038.4|9040.9|9035.9|67
1621217100000|2021-05-17 02:05:00|9041.6|9036.6|9042.4|9037.4|9042.7|9037.7|9041.4|9036.4|11
1621217400000|2021-05-17 02:10:00|9042.3|9037.3|9042.8|9037.8|9042.9|9037.9|9041.9|9036.9|6
1621217700000|2021-05-17 02:15:00|9042.9|9037.9|9042.9|9037.9|9043.9|9038.9|9042.9|9037.9|14
1621218000000|2021-05-17 02:20:00|9042.8|9037.8|9042.6|9037.6|9042.9|9037.9|9042.2|9037.2|18
1621218300000|2021-05-17 02:25:00|9042.4|9037.4|9044.2|9039.2|9044.2|9039.2|9042.4|9037.4|7
1621218600000|2021-05-17 02:30:00|9044.1|9039.1|9043.4|9038.4|9044.9|9039.9|9043|9038|216
1621218900000|2021-05-17 02:35:00|9043.9|9038.9|9042.9|9037.9|9043.9|9038.9|9041.9|9036.9|190
1621219200000|2021-05-17 02:40:00|9042.8|9037.8|9041.9|9036.9|9042.9|9037.9|9041.9|9036.9|32
1621219500000|2021-05-17 02:45:00|9041.7|9036.7|9042.4|9037.4|9042.4|9037.4|9041.4|9036.4|10
1621219800000|2021-05-17 02:50:00|9042.2|9037.2|9040.9|9035.9|9042.4|9037.4|9040.4|9035.4|13
1621220100000|2021-05-17 02:55:00|9040.8|9035.8|9040.4|9035.4|9041.5|9036.5|9039.9|9034.9|6
1621220400000|2021-05-17 03:00:00|9040.7|9035.7|9039.9|9034.9|9041.4|9036.4|9039.9|9034.9|32
1621220700000|2021-05-17 03:05:00|9040|9035|9038.4|9033.4|9040.2|9035.2|9037.9|9032.9|21
1621221000000|2021-05-17 03:10:00|9038.2|9033.2|9038.9|9033.9|9038.9|9033.9|9037.4|9032.4|23
1621221300000|2021-05-17 03:15:00|9038.8|9033.8|9038.4|9033.4|9038.9|9033.9|9037.9|9032.9|5
1621221600000|2021-05-17 03:20:00|9038.5|9033.5|9040.4|9035.4|9040.4|9035.4|9037.9|9032.9|21
1621221900000|2021-05-17 03:25:00|9040.2|9035.2|9039.9|9034.9|9040.4|9035.4|9039.4|9034.4|22
1621222200000|2021-05-17 03:30:00|9039.7|9034.7|9041.3|9036.3|9041.3|9036.3|9039.2|9034.2|48
1621222500000|2021-05-17 03:35:00|9041.4|9036.4|9040.9|9035.9|9041.5|9036.5|9040.9|9035.9|5
1621222800000|2021-05-17 03:40:00|9041.2|9036.2|9040.4|9035.4|9041.4|9036.4|9040.4|9035.4|2
1621223100000|2021-05-17 03:45:00|9040.7|9035.7|9041.4|9036.4|9041.5|9036.5|9040.4|9035.4|3
1621223400000|2021-05-17 03:50:00|9041.2|9036.2|9041.8|9036.8|9042.4|9037.4|9041.2|9036.2|2
1621223700000|2021-05-17 03:55:00|9041.9|9036.9|9042.4|9037.4|9042.4|9037.4|9041.9|9036.9|23
1621224000000|2021-05-17 04:00:00|9042.2|9037.2|9041.9|9036.9|9042.4|9037.4|9041.4|9036.4|8
1621224300000|2021-05-17 04:05:00|9041.7|9036.7|9041.9|9036.9|9041.9|9036.9|9040.9|9035.9|8
1621224600000|2021-05-17 04:10:00|9042|9037|9042.3|9037.3|9042.4|9037.4|9041.4|9036.4|0
1621224900000|2021-05-17 04:15:00|9042.4|9037.4|9041.9|9036.9|9043.4|9038.4|9041.9|9036.9|40
1621225200000|2021-05-17 04:20:00|9042|9037|9041.9|9036.9|9042.4|9037.4|9041.9|9036.9|0
1621225500000|2021-05-17 04:25:00|9042.1|9037.1|9043.6|9038.6|9043.9|9038.9|9041.9|9036.9|8
1621225800000|2021-05-17 04:30:00|9043.4|9038.4|9041.4|9036.4|9043.9|9038.9|9041.2|9036.2|15
1621226400000|2021-05-17 04:40:00|9041.2|9036.2|9040.9|9035.9|9041.4|9036.4|9040.4|9035.4|9
1621226700000|2021-05-17 04:45:00|9041|9036|9040.9|9035.9|9041|9036|9040.4|9035.4|10
1621227000000|2021-05-17 04:50:00|9040.7|9035.7|9042.4|9037.4|9042.4|9037.4|9040.4|9035.4|5
1621227300000|2021-05-17 04:55:00|9042.7|9037.7|9043.4|9038.4|9043.7|9038.7|9042.4|9037.4|12
1621227600000|2021-05-17 05:00:00|9043.7|9038.7|9043.4|9038.4|9043.9|9038.9|9042.9|9037.9|11
1621227900000|2021-05-17 05:05:00|9043.2|9038.2|9042|9037|9043.2|9038.2|9041.7|9036.7|16
1621228200000|2021-05-17 05:10:00|9042.1|9037.1|9042.7|9037.7|9043|9038|9041.2|9036.2|22
1621228500000|2021-05-17 05:15:00|9043|9038|9044.5|9039.5|9044.5|9039.5|9042.2|9037.2|30
1621228800000|2021-05-17 05:20:00|9044.4|9039.4|9044|9039|9044.5|9039.5|9043.5|9038.5|13
1621229100000|2021-05-17 05:25:00|9043.9|9038.9|9044|9039|9044|9039|9043.5|9038.5|2
1621229400000|2021-05-17 05:30:00|9043.5|9038.5|9043.8|9038.8|9044|9039|9042.5|9037.5|53
1621229700000|2021-05-17 05:35:00|9044|9039|9042|9037|9044|9039|9042|9037|9
1621230000000|2021-05-17 05:40:00|9041.9|9036.9|9042|9037|9042.5|9037.5|9041|9036|13
1621230300000|2021-05-17 05:45:00|9042.3|9037.3|9043.2|9038.2|9043.2|9038.2|9041.7|9036.7|12
1621230600000|2021-05-17 05:50:00|9043.1|9038.1|9043.5|9038.5|9044|9039|9042.7|9037.7|5
1621230900000|2021-05-17 05:55:00|9043.4|9038.4|9044|9039|9044.5|9039.5|9043|9038|6
1621231200000|2021-05-17 06:00:00|9043.6|9038.6|9042.9|9037.9|9044.2|9039.2|9042.5|9037.5|34
1621231500000|2021-05-17 06:05:00|9042.7|9037.7|9040|9035|9043.5|9038.5|9039.5|9034.5|30
1621231800000|2021-05-17 06:10:00|9039.9|9034.9|9038.5|9033.5|9040.5|9035.5|9037.9|9032.9|11
1621232100000|2021-05-17 06:15:00|9038.3|9033.3|9036|9031|9038.3|9033.3|9035.5|9030.5|127
1621232400000|2021-05-17 06:20:00|9035.9|9030.9|9037.5|9032.5|9038.5|9033.5|9035.1|9030.1|31
1621232700000|2021-05-17 06:25:00|9037.4|9032.4|9037.5|9032.5|9037.5|9032.5|9036|9031|4
1621233000000|2021-05-17 06:30:00|9037.4|9032.4|9033.5|9028.5|9038|9033|9033|9028|705
1621233300000|2021-05-17 06:35:00|9033|9028|9031.7|9026.7|9033.5|9028.5|9031|9026|299
1621233600000|2021-05-17 06:40:00|9032|9027|9033.5|9028.5|9034|9029|9031.5|9026.5|50
1621233900000|2021-05-17 06:45:00|9033.6|9028.6|9033|9028|9035|9030|9032.5|9027.5|22
1621234200000|2021-05-17 06:50:00|9032.7|9027.7|9032.9|9027.9|9034.2|9029.2|9032|9027|27
1621234500000|2021-05-17 06:55:00|9032.7|9027.7|9034|9029|9034|9029|9031.5|9026.5|34
1621234800000|2021-05-17 07:00:00|9033.8|9028.8|9031.2|9026.2|9035.4|9030.4|9030.5|9025.5|86
1621235100000|2021-05-17 07:05:00|9031|9026|9028.5|9023.5|9031.5|9026.5|9028.5|9023.5|288
1621235400000|2021-05-17 07:10:00|9028.7|9023.7|9029.7|9024.7|9030.5|9025.5|9028.5|9023.5|39
1621235700000|2021-05-17 07:15:00|9029.5|9024.5|9030.5|9025.5|9031.5|9026.5|9029.5|9024.5|29
1621236000000|2021-05-17 07:20:00|9030.4|9025.4|9032.3|9027.3|9032.5|9027.5|9029|9024|31
1621236300000|2021-05-17 07:25:00|9032.5|9027.5|9033.9|9028.9|9034|9029|9030.7|9025.7|31
1621236600000|2021-05-17 07:30:00|9033.7|9028.7|9034|9029|9035.3|9030.3|9033.5|9028.5|48
1621236900000|2021-05-17 07:35:00|9033.8|9028.8|9034.2|9029.2|9035|9030|9032.2|9027.2|42
1621237200000|2021-05-17 07:40:00|9034.1|9029.1|9035.5|9030.5|9035.5|9030.5|9033.5|9028.5|24
1621237500000|2021-05-17 07:45:00|9035.7|9030.7|9038.5|9033.5|9040|9035|9035.7|9030.7|85
1621237800000|2021-05-17 07:50:00|9038.8|9033.8|9039.5|9034.5|9040|9035|9037.4|9032.4|22
1621238100000|2021-05-17 07:55:00|9039.2|9034.2|9038.3|9033.3|9041|9036|9037.5|9032.5|128
1621238400000|2021-05-17 08:00:00|9038.5|9033.5|9037|9032|9039|9034|9036.5|9031.5|53
1621238700000|2021-05-17 08:05:00|9036.9|9031.9|9035.9|9030.9|9037|9032|9035.5|9030.5|29
1621239000000|2021-05-17 08:10:00|9035.7|9030.7|9039|9034|9040|9035|9035.5|9030.5|29
1621239300000|2021-05-17 08:15:00|9039.1|9034.1|9039|9034|9039.5|9034.5|9037|9032|19
1621239600000|2021-05-17 08:20:00|9039.2|9034.2|9038|9033|9040.5|9035.5|9038|9033|29
1621239900000|2021-05-17 08:25:00|9038.2|9033.2|9038.7|9033.7|9039.5|9034.5|9038|9033|11
1621240200000|2021-05-17 08:30:00|9038.5|9033.5|9036.5|9031.5|9039|9034|9036.5|9031.5|22
1621240500000|2021-05-17 08:35:00|9036.7|9031.7|9035|9030|9038|9033|9035|9030|26
1621240800000|2021-05-17 08:40:00|9035.2|9030.2|9034|9029|9036|9031|9034|9029|28
1621241100000|2021-05-17 08:45:00|9034.2|9029.2|9032|9027|9034.5|9029.5|9032|9027|182
1621241400000|2021-05-17 08:50:00|9031.7|9026.7|9030.5|9025.5|9031.7|9026.7|9030.5|9025.5|48
1621241700000|2021-05-17 08:55:00|9030.3|9025.3|9030.5|9025.5|9030.5|9025.5|9029.8|9024.8|48
1621242000000|2021-05-17 09:00:00|9030.4|9025.4|9031.5|9026.5|9031.7|9026.7|9030.1|9025.1|44
1621242300000|2021-05-17 09:05:00|9031.7|9026.7|9034.5|9029.5|9034.5|9029.5|9031.5|9026.5|15
1621242600000|2021-05-17 09:10:00|9034|9029|9031.7|9026.7|9034|9029|9031.5|9026.5|13
1621242900000|2021-05-17 09:15:00|9031.8|9026.8|9032.7|9027.7|9033|9028|9031.5|9026.5|17
1621243200000|2021-05-17 09:20:00|9032.6|9027.6|9030.5|9025.5|9032.7|9027.7|9030.4|9025.4|15
1621243500000|2021-05-17 09:25:00|9030.6|9025.6|9031.5|9026.5|9032.5|9027.5|9030.5|9025.5|14
1621243800000|2021-05-17 09:30:00|9031.3|9026.3|9030.7|9025.7|9031.5|9026.5|9030.1|9025.1|50
1621244100000|2021-05-17 09:35:00|9030.8|9025.8|9030|9025|9031|9026|9028.5|9023.5|68
1621244400000|2021-05-17 09:40:00|9029.7|9024.7|9032.3|9027.3|9032.9|9027.9|9029.5|9024.5|18
1621244700000|2021-05-17 09:45:00|9032.5|9027.5|9028.4|9023.4|9032.5|9027.5|9025.5|9020.5|78
1621245000000|2021-05-17 09:50:00|9028.2|9023.2|9028|9023|9030.5|9025.5|9027.7|9022.7|21
1621245300000|2021-05-17 09:55:00|9028.3|9023.3|9027.2|9022.2|9028.5|9023.5|9026.5|9021.5|76
1621245600000|2021-05-17 10:00:00|9027.3|9022.3|9024.9|9019.9|9027.5|9022.5|9024.6|9019.6|16
1621245900000|2021-05-17 10:05:00|9024.6|9019.6|9024.5|9019.5|9025.5|9020.5|9023|9018|31
1621246200000|2021-05-17 10:10:00|9024.4|9019.4|9022.4|9017.4|9024.5|9019.5|9021.5|9016.5|62
1621246500000|2021-05-17 10:15:00|9022.2|9017.2|9023.4|9018.4|9024.4|9019.4|9022.2|9017.2|22
1621246800000|2021-05-17 10:20:00|9023.2|9018.2|9022.5|9017.5|9024|9019|9022.5|9017.5|26
1621247100000|2021-05-17 10:25:00|9022.3|9017.3|9021.3|9016.3|9023|9018|9020|9015|83
1621247400000|2021-05-17 10:30:00|9021.5|9016.5|9021.5|9016.5|9021.5|9016.5|9020.5|9015.5|89
1621247700000|2021-05-17 10:35:00|9021.4|9016.4|9023|9018|9023.2|9018.2|9021.2|9016.2|29
1621248000000|2021-05-17 10:40:00|9022.5|9017.5|9022.5|9017.5|9023|9018|9022|9017|31
1621248300000|2021-05-17 10:45:00|9022.7|9017.7|9020.5|9015.5|9023.5|9018.5|9020.5|9015.5|59
1621248600000|2021-05-17 10:50:00|9020.7|9015.7|9020.5|9015.5|9022|9017|9020.5|9015.5|20
1621248900000|2021-05-17 10:55:00|9020.9|9015.9|9022|9017|9022|9017|9020.3|9015.3|67
1621249200000|2021-05-17 11:00:00|9021.9|9016.9|9023.2|9018.2|9024|9019|9021.8|9016.8|33
1621249500000|2021-05-17 11:05:00|9023.1|9018.1|9022|9017|9023.5|9018.5|9022|9017|33
1621249800000|2021-05-17 11:10:00|9021.6|9016.6|9019.8|9014.8|9022|9017|9019.5|9014.5|62
1621250100000|2021-05-17 11:15:00|9019.5|9014.5|9021.2|9016.2|9022|9017|9019.5|9014.5|24
1621250400000|2021-05-17 11:20:00|9021.3|9016.3|9023|9018|9023.5|9018.5|9021.2|9016.2|33
1621250700000|2021-05-17 11:25:00|9023.1|9018.1|9024.5|9019.5|9025.5|9020.5|9023.1|9018.1|49
1621251000000|2021-05-17 11:30:00|9024.4|9019.4|9025.3|9020.3|9026.2|9021.2|9024|9019|23
1621251300000|2021-05-17 11:35:00|9025.5|9020.5|9025.5|9020.5|9026|9021|9024.7|9019.7|19
1621251600000|2021-05-17 11:40:00|9025.7|9020.7|9028|9023|9028.5|9023.5|9025.7|9020.7|26
1621251900000|2021-05-17 11:45:00|9028.2|9023.2|9028.5|9023.5|9029|9024|9026.5|9021.5|30
1621252200000|2021-05-17 11:50:00|9028.7|9023.7|9030.3|9025.3|9031|9026|9027.7|9022.7|26
1621252500000|2021-05-17 11:55:00|9030.5|9025.5|9033.3|9028.3|9034|9029|9030.5|9025.5|154
1621252800000|2021-05-17 12:00:00|9033.5|9028.5|9030.8|9025.8|9033.5|9028.5|9030|9025|107
1621253100000|2021-05-17 12:05:00|9031|9026|9032|9027|9032.5|9027.5|9030.7|9025.7|43
1621253400000|2021-05-17 12:10:00|9032.5|9027.5|9034.8|9029.8|9035.3|9030.3|9032|9027|107
1621253700000|2021-05-17 12:15:00|9035|9030|9036.5|9031.5|9038.5|9033.5|9034.8|9029.8|100
1621254000000|2021-05-17 12:20:00|9036.7|9031.7|9036.5|9031.5|9037.9|9032.9|9035.2|9030.2|51
1621254300000|2021-05-17 12:25:00|9036.6|9031.6|9039.5|9034.5|9041.8|9036.8|9036.2|9031.2|643
1621254600000|2021-05-17 12:30:00|9039.8|9034.8|9036|9031|9040|9035|9036|9031|78
1621254900000|2021-05-17 12:35:00|9036.1|9031.1|9035|9030|9036.4|9031.4|9033.5|9028.5|56
1621255200000|2021-05-17 12:40:00|9035.3|9030.3|9033|9028|9035.4|9030.4|9032.7|9027.7|49
1621255500000|2021-05-17 12:45:00|9033.1|9028.1|9036.1|9031.1|9036.5|9031.5|9033|9028|109
1621255800000|2021-05-17 12:50:00|9036.3|9031.3|9035|9030|9036.3|9031.3|9034.3|9029.3|90
1621256100000|2021-05-17 12:55:00|9035.1|9030.1|9037.5|9032.5|9037.5|9032.5|9034.4|9029.4|28
1621256400000|2021-05-17 13:00:00|9038|9033|9035|9030|9038.9|9033.9|9034|9029|83
1621256700000|2021-05-17 13:05:00|9034.9|9029.9|9030.5|9025.5|9035.5|9030.5|9030.5|9025.5|115
1621257000000|2021-05-17 13:10:00|9030.6|9025.6|9031.3|9026.3|9032|9027|9030.5|9025.5|25
1621257300000|2021-05-17 13:15:00|9031.5|9026.5|9029.5|9024.5|9032|9027|9029.5|9024.5|77
1621257600000|2021-05-17 13:20:00|9029.8|9024.8|9028.5|9023.5|9030|9025|9028|9023|21
1621257900000|2021-05-17 13:25:00|9028.8|9023.8|9029.7|9024.7|9030|9025|9028.5|9023.5|23
1621258200000|2021-05-17 13:30:00|9029.6|9024.6|9028.3|9023.3|9029.6|9024.6|9027.6|9022.6|103
1621258500000|2021-05-17 13:35:00|9028|9023|9027.4|9022.4|9028.9|9023.9|9026|9021|144
1621258800000|2021-05-17 13:40:00|9027.2|9022.2|9029|9024|9029.5|9024.5|9026|9021|70
1621259100000|2021-05-17 13:45:00|9029.2|9024.2|9028.6|9023.6|9029.5|9024.5|9027|9022|84
1621259400000|2021-05-17 13:50:00|9028.5|9023.5|9032.1|9027.1|9032.2|9027.2|9027.2|9022.2|59
1621259700000|2021-05-17 13:55:00|9032|9027|9029.5|9024.5|9033|9028|9029|9024|53
1621260000000|2021-05-17 14:00:00|9029.6|9024.6|9033|9028|9033|9028|9029.6|9024.6|77
1621260300000|2021-05-17 14:05:00|9032.9|9027.9|9034.5|9029.5|9035.5|9030.5|9031|9026|40
1621260600000|2021-05-17 14:10:00|9034.7|9029.7|9034|9029|9035.5|9030.5|9033.5|9028.5|27
1621260900000|2021-05-17 14:15:00|9034.4|9029.4|9030.9|9025.9|9035.5|9030.5|9030.1|9025.1|110
1621261200000|2021-05-17 14:20:00|9030.7|9025.7|9029.6|9024.6|9030.8|9025.8|9028.6|9023.6|43
1621261500000|2021-05-17 14:25:00|9029.5|9024.5|9027.5|9022.5|9030|9025|9024.4|9019.4|92
1621261800000|2021-05-17 14:30:00|9027.4|9022.4|9029.5|9024.5|9029.5|9024.5|9026|9021|61
1621262100000|2021-05-17 14:35:00|9029.8|9024.8|9028|9023|9030.5|9025.5|9025.9|9020.9|56
1621262400000|2021-05-17 14:40:00|9027.8|9022.8|9029|9024|9029.2|9024.2|9026.7|9021.7|50
1621262700000|2021-05-17 14:45:00|9029.2|9024.2|9030.6|9025.6|9032.5|9027.5|9028.2|9023.2|107
1621263000000|2021-05-17 14:50:00|9030.5|9025.5|9029.1|9024.1|9032|9027|9028.1|9023.1|164
1621263300000|2021-05-17 14:55:00|9029|9024|9028|9023|9029.5|9024.5|9026.1|9021.1|75
1621263600000|2021-05-17 15:00:00|9027.7|9022.7|9028.5|9023.5|9029.5|9024.5|9027.1|9022.1|70
1621263900000|2021-05-17 15:05:00|9028.4|9023.4|9028.5|9023.5|9029.9|9024.9|9026.6|9021.6|91
1621264200000|2021-05-17 15:10:00|9028.4|9023.4|9027.1|9022.1|9029.6|9024.6|9026.8|9021.8|72
1621264500000|2021-05-17 15:15:00|9027.5|9022.5|9025.6|9020.6|9028|9023|9025.1|9020.1|133
1621264800000|2021-05-17 15:20:00|9025.9|9020.9|9024.8|9019.8|9026.4|9021.4|9023.8|9018.8|81
1621265100000|2021-05-17 15:25:00|9024.9|9019.9|9026|9021|9026|9021|9024.1|9019.1|98
1621265400000|2021-05-17 15:30:00|9025.7|9020.7|9026.1|9021.1|9027.9|9022.9|9025.6|9020.6|64
1621265700000|2021-05-17 15:35:00|9025.6|9020.6|9025.9|9020.9|9026.4|9021.4|9024.1|9019.1|51
1621266000000|2021-05-17 15:40:00|9026|9021|9023.9|9018.9|9026|9021|9023.1|9018.1|41
1621266300000|2021-05-17 15:45:00|9024|9019|9022.6|9017.6|9025|9020|9022.3|9017.3|304
1621266600000|2021-05-17 15:50:00|9022.7|9017.7|9021.8|9016.8|9023|9018|9020.6|9015.6|256
1621266900000|2021-05-17 15:55:00|9021.9|9016.9|9022.1|9017.1|9023.5|9018.5|9021.9|9016.9|95
1621267200000|2021-05-17 16:00:00|9022.5|9017.5|9022.8|9017.8|9023.5|9018.5|9022.1|9017.1|44
1621267500000|2021-05-17 16:05:00|9023.1|9018.1|9021.1|9016.1|9023.1|9018.1|9020.6|9015.6|29
1621267800000|2021-05-17 16:10:00|9020.6|9015.6|9022.5|9017.5|9022.6|9017.6|9020.6|9015.6|32
1621268100000|2021-05-17 16:15:00|9022.6|9017.6|9022|9017|9023.1|9018.1|9021.3|9016.3|73
1621268400000|2021-05-17 16:20:00|9022.1|9017.1|9022.1|9017.1|9022.6|9017.6|9021.8|9016.8|6
1621268700000|2021-05-17 16:25:00|9021.8|9016.8|9021.6|9016.6|9022.1|9017.1|9021.1|9016.1|20
1621269000000|2021-05-17 16:30:00|9021.5|9016.5|9020.6|9015.6|9021.6|9016.6|9020.6|9015.6|16
1621269300000|2021-05-17 16:35:00|9020.7|9015.7|9021.1|9016.1|9021.6|9016.6|9020.6|9015.6|14
1621269600000|2021-05-17 16:40:00|9021|9016|9020.6|9015.6|9021|9016|9019.8|9014.8|30
1621269900000|2021-05-17 16:45:00|9020.5|9015.5|9020.6|9015.6|9020.6|9015.6|9019.7|9014.7|44
1621270200000|2021-05-17 16:50:00|9020.5|9015.5|9020.1|9015.1|9020.5|9015.5|9019.1|9014.1|76
1621270500000|2021-05-17 16:55:00|9020|9015|9019.6|9014.6|9020.4|9015.4|9019.6|9014.6|9
1621270800000|2021-05-17 17:00:00|9019.5|9014.5|9019.1|9014.1|9019.6|9014.6|9018.5|9013.5|68
1621271100000|2021-05-17 17:05:00|9018.8|9013.8|9019.1|9014.1|9019.3|9014.3|9018.6|9013.6|9
1621271400000|2021-05-17 17:10:00|9018.8|9013.8|9018.6|9013.6|9019.6|9014.6|9018.6|9013.6|28
1621271700000|2021-05-17 17:15:00|9018.7|9013.7|9020.1|9015.1|9020.1|9015.1|9018.6|9013.6|15
1621272000000|2021-05-17 17:20:00|9019.6|9014.6|9019.6|9014.6|9020.1|9015.1|9019.1|9014.1|22
1621272300000|2021-05-17 17:25:00|9019.4|9014.4|9019.3|9014.3|9020.1|9015.1|9019.1|9014.1|16
1621272600000|2021-05-17 17:30:00|9019.1|9014.1|9020.1|9015.1|9020.6|9015.6|9018.9|9013.9|20
1621272900000|2021-05-17 17:35:00|9019.9|9014.9|9019.6|9014.6|9020.1|9015.1|9019.4|9014.4|31
1621273200000|2021-05-17 17:40:00|9019.9|9014.9|9021.5|9016.5|9022.4|9017.4|9019.9|9014.9|59
1621273500000|2021-05-17 17:45:00|9021.6|9016.6|9020.1|9015.1|9021.6|9016.6|9020.1|9015.1|32
1621273800000|2021-05-17 17:50:00|9019.9|9014.9|9020.6|9015.6|9021.1|9016.1|9019.9|9014.9|22
1621274100000|2021-05-17 17:55:00|9020.4|9015.4|9019.3|9014.3|9020.6|9015.6|9019.1|9014.1|36
1621274400000|2021-05-17 18:00:00|9019.1|9014.1|9017.6|9012.6|9019.1|9014.1|9017.3|9012.3|23
1621274700000|2021-05-17 18:05:00|9017.7|9012.7|9017.6|9012.6|9018.1|9013.1|9017.3|9012.3|23
1621275000000|2021-05-17 18:10:00|9017.5|9012.5|9017.6|9012.6|9017.6|9012.6|9016.6|9011.6|37
1621275300000|2021-05-17 18:15:00|9017.7|9012.7|9017.5|9012.5|9018.1|9013.1|9017.1|9012.1|30
1621275600000|2021-05-17 18:20:00|9017.6|9012.6|9018|9013|9018.3|9013.3|9016.5|9011.5|29
1621275900000|2021-05-17 18:25:00|9017.7|9012.7|9018.2|9013.2|9018.5|9013.5|9017.5|9012.5|24
1621276200000|2021-05-17 18:30:00|9018.1|9013.1|9018|9013|9018.5|9013.5|9017|9012|14
1621276500000|2021-05-17 18:35:00|9017.5|9012.5|9018.1|9013.1|9018.3|9013.3|9017|9012|27
1621276800000|2021-05-17 18:40:00|9018.3|9013.3|9018.1|9013.1|9018.5|9013.5|9018|9013|16
1621277100000|2021-05-17 18:45:00|9018|9013|9017.9|9012.9|9018.5|9013.5|9017.5|9012.5|51
1621277400000|2021-05-17 18:50:00|9018|9013|9016|9011|9018|9013|9016|9011|47
1621277700000|2021-05-17 18:55:00|9016.2|9011.2|9018|9013|9018|9013|9016.2|9011.2|87
1621278000000|2021-05-17 19:00:00|9017.8|9012.8|9018.8|9013.8|9018.8|9013.8|9017.8|9012.8|50
1621278300000|2021-05-17 19:05:00|9018.5|9013.5|9018.8|9013.8|9018.8|9013.8|9018|9013|16
1621278600000|2021-05-17 19:10:00|9018.7|9013.7|9018.7|9013.7|9018.8|9013.8|9018.2|9013.2|21
1621278900000|2021-05-17 19:15:00|9018.5|9013.5|9019.5|9014.5|9019.5|9014.5|9018.5|9013.5|30
1621279200000|2021-05-17 19:20:00|9019.6|9014.6|9019.5|9014.5|9020|9015|9019.5|9014.5|10
1621279500000|2021-05-17 19:25:00|9019.6|9014.6|9019|9014|9020|9015|9019|9014|9
1621279800000|2021-05-17 19:30:00|9019.1|9014.1|9019|9014|9019.5|9014.5|9018.2|9013.2|37
1621280100000|2021-05-17 19:35:00|9019.1|9014.1|9018.5|9013.5|9019.5|9014.5|9018.5|9013.5|6
1621280400000|2021-05-17 19:40:00|9018.6|9013.6|9018.7|9013.7|9019.5|9014.5|9018.5|9013.5|49
1621280700000|2021-05-17 19:45:00|9018.6|9013.6|9019|9014|9019|9014|9017.5|9012.5|64
1621281000000|2021-05-17 19:50:00|9018.8|9013.8|9019|9014|9020|9015|9018.5|9013.5|27
1621281300000|2021-05-17 19:55:00|9019.4|9014.4|9019.2|9014.2|9020|9015|9018.5|9013.5|108
1621281600000|2021-05-17 20:00:00|9019.1|9014.1|9020.5|9015.5|9020.7|9015.7|9018.5|9013.5|96
1621281900000|2021-05-17 20:05:00|9020.8|9015.8|9020.8|9015.8|9021.1|9016.1|9020.5|9015.5|249
1621282200000|2021-05-17 20:10:00|9020.7|9015.7|9021.1|9016.1|9021.3|9016.3|9020.5|9015.5|15
1621282500000|2021-05-17 20:15:00|9021.3|9016.3|9020.5|9015.5|9021.3|9016.3|9020.5|9015.5|29
1621282800000|2021-05-17 20:20:00|9020.6|9015.6|9021.3|9016.3|9021.3|9016.3|9020.5|9015.5|1
1621283100000|2021-05-17 20:25:00|9021.5|9016.5|9021.5|9016.5|9021.5|9016.5|9021|9016|2
1621283400000|2021-05-17 20:30:00|9021.6|9016.6|9021.5|9016.5|9022|9017|9021|9016|18
1621283700000|2021-05-17 20:35:00|9021.3|9016.3|9022.3|9017.3|9022.3|9017.3|9021.3|9016.3|8
1621284000000|2021-05-17 20:40:00|9022.5|9017.5|9023|9018|9023|9018|9022.5|9017.5|24
1621284300000|2021-05-17 20:45:00|9023.1|9018.1|9023.5|9018.5|9023.5|9018.5|9023|9018|29
1621284600000|2021-05-17 20:50:00|9023.4|9018.4|9023.5|9018.5|9023.6|9018.6|9023.2|9018.2|6
1621284900000|2021-05-17 20:55:00|9023.6|9018.6|9021.4|9016.4|9023.8|9018.8|9021.4|9016.4|4
1621296000000|2021-05-18 00:00:00|9021.1|9016.1|9021.6|9016.6|9022|9017|9020.6|9015.6|54
1621296300000|2021-05-18 00:05:00|9021.5|9016.5|9020|9015|9022.5|9017.5|9019.8|9014.8|26
1621296600000|2021-05-18 00:10:00|9020.3|9015.3|9020.5|9015.5|9021|9016|9020|9015|8
1621296900000|2021-05-18 00:15:00|9020.2|9015.2|9018.1|9013.1|9020.5|9015.5|9018.1|9013.1|16
1621297200000|2021-05-18 00:20:00|9018.5|9013.5|9019|9014|9019|9014|9017.7|9012.7|7
1621297500000|2021-05-18 00:25:00|9019.2|9014.2|9020.4|9015.4|9020.5|9015.5|9019.2|9014.2|13
1621297800000|2021-05-18 00:30:00|9020.2|9015.2|9020|9015|9020.5|9015.5|9019.7|9014.7|9
1621298100000|2021-05-18 00:35:00|9019.9|9014.9|9020.5|9015.5|9020.5|9015.5|9019.7|9014.7|10
1621298400000|2021-05-18 00:40:00|9020.6|9015.6|9019|9014|9021.2|9016.2|9018.5|9013.5|24
1621298700000|2021-05-18 00:45:00|9018.6|9013.6|9019|9014|9019.1|9014.1|9018|9013|11
1621299000000|2021-05-18 00:50:00|9019.3|9014.3|9019.7|9014.7|9020.5|9015.5|9019|9014|5
1621299300000|2021-05-18 00:55:00|9019.6|9014.6|9019.5|9014.5|9020.8|9015.8|9019.5|9014.5|6
1621299600000|2021-05-18 01:00:00|9019.4|9014.4|9019.5|9014.5|9020|9015|9018.8|9013.8|24
1621299900000|2021-05-18 01:05:00|9019.6|9014.6|9018.7|9013.7|9020.2|9015.2|9018.6|9013.6|3
1621300200000|2021-05-18 01:10:00|9018.9|9013.9|9015.3|9010.3|9019|9014|9014.8|9009.8|37
1621300500000|2021-05-18 01:15:00|9015.2|9010.2|9013.9|9008.9|9015.3|9010.3|9013.6|9008.6|34
1621300800000|2021-05-18 01:20:00|9013.8|9008.8|9014.6|9009.6|9015.5|9010.5|9013.5|9008.5|20
1621301100000|2021-05-18 01:25:00|9014.5|9009.5|9012.6|9007.6|9014.5|9009.5|9012.5|9007.5|83
1621301400000|2021-05-18 01:30:00|9012.5|9007.5|9011|9006|9013.2|9008.2|9010.6|9005.6|44
1621301700000|2021-05-18 01:35:00|9010.9|9005.9|9012.1|9007.1|9013|9008|9010.6|9005.6|26
1621302000000|2021-05-18 01:40:00|9012.4|9007.4|9011.5|9006.5|9012.5|9007.5|9011.4|9006.4|7
1621302300000|2021-05-18 01:45:00|9011.4|9006.4|9012.2|9007.2|9012.7|9007.7|9011.1|9006.1|4
1621302600000|2021-05-18 01:50:00|9012.1|9007.1|9012.5|9007.5|9012.5|9007.5|9011.2|9006.2|5
1621302900000|2021-05-18 01:55:00|9012.4|9007.4|9011.7|9006.7|9013|9008|9011.5|9006.5|42
1621303200000|2021-05-18 02:00:00|9011.5|9006.5|9010.2|9005.2|9011.7|9006.7|9010.2|9005.2|56
1621303500000|2021-05-18 02:05:00|9009.9|9004.9|9009.5|9004.5|9010|9005|9008.6|9003.6|58
1621303800000|2021-05-18 02:10:00|9009.6|9004.6|9009.5|9004.5|9010.5|9005.5|9009.5|9004.5|16
1621304100000|2021-05-18 02:15:00|9009.7|9004.7|9011|9006|9011|9006|9009.5|9004.5|19
1621304400000|2021-05-18 02:20:00|9010.6|9005.6|9010.5|9005.5|9011|9006|9010|9005|6
1621304700000|2021-05-18 02:25:00|9010.7|9005.7|9011.2|9006.2|9011.5|9006.5|9010|9005|33
1621305000000|2021-05-18 02:30:00|9011.1|9006.1|9013|9008|9013|9008|9010.6|9005.6|15
1621305300000|2021-05-18 02:35:00|9012.7|9007.7|9013|9008|9013|9008|9012|9007|10
1621305600000|2021-05-18 02:40:00|9013.2|9008.2|9013|9008|9013.5|9008.5|9012.5|9007.5|51
1621305900000|2021-05-18 02:45:00|9013.2|9008.2|9013|9008|9013.5|9008.5|9012.5|9007.5|4
1621306200000|2021-05-18 02:50:00|9013.2|9008.2|9013.5|9008.5|9013.5|9008.5|9013|9008|3
1621306500000|2021-05-18 02:55:00|9013.4|9008.4|9013.5|9008.5|9014|9009|9013|9008|12
1621306800000|2021-05-18 03:00:00|9013.9|9008.9|9013.7|9008.7|9014|9009|9013.5|9008.5|8
1621307100000|2021-05-18 03:05:00|9013.8|9008.8|9012.3|9007.3|9013.8|9008.8|9012|9007|2
1621307400000|2021-05-18 03:10:00|9012.5|9007.5|9012.7|9007.7|9013|9008|9011.9|9006.9|7
1621307700000|2021-05-18 03:15:00|9012.6|9007.6|9012|9007|9012.6|9007.6|9011.5|9006.5|4
1621308000000|2021-05-18 03:20:00|9012.3|9007.3|9011.5|9006.5|9012.3|9007.3|9011.5|9006.5|3
1621308300000|2021-05-18 03:25:00|9011.8|9006.8|9012.5|9007.5|9012.5|9007.5|9011.8|9006.8|5
1621308600000|2021-05-18 03:30:00|9012.4|9007.4|9010.5|9005.5|9013|9008|9010.5|9005.5|25
1621308900000|2021-05-18 03:35:00|9010.4|9005.4|9011|9006|9011.5|9006.5|9010.1|9005.1|3
1621309200000|2021-05-18 03:40:00|9010.8|9005.8|9010.1|9005.1|9011|9006|9010.1|9005.1|11
1621309500000|2021-05-18 03:45:00|9010.2|9005.2|9011.5|9006.5|9011.5|9006.5|9010.1|9005.1|8
1621309800000|2021-05-18 03:50:00|9011.6|9006.6|9010.5|9005.5|9012|9007|9010.5|9005.5|3
1621310100000|2021-05-18 03:55:00|9010.8|9005.8|9010.5|9005.5|9011|9006|9010.5|9005.5|8
1621310400000|2021-05-18 04:00:00|9010.8|9005.8|9012|9007|9012|9007|9010.5|9005.5|2
1621310700000|2021-05-18 04:05:00|9012.1|9007.1|9012.3|9007.3|9012.5|9007.5|9012|9007|6
1621311000000|2021-05-18 04:10:00|9012.5|9007.5|9012.2|9007.2|9012.8|9007.8|9012|9007|5
1621311300000|2021-05-18 04:15:00|9012.1|9007.1|9012.5|9007.5|9013|9008|9012.1|9007.1|2
1621311600000|2021-05-18 04:20:00|9012.6|9007.6|9013.5|9008.5|9013.5|9008.5|9012.6|9007.6|1
1621311900000|2021-05-18 04:25:00|9013.4|9008.4|9012.5|9007.5|9013.5|9008.5|9012.2|9007.2|2
1621312200000|2021-05-18 04:30:00|9012.8|9007.8|9012|9007|9013|9008|9011.5|9006.5|9
1621312500000|2021-05-18 04:35:00|9012.3|9007.3|9013|9008|9013.4|9008.4|9012|9007|13
1621312800000|2021-05-18 04:40:00|9012.7|9007.7|9012.5|9007.5|9013.5|9008.5|9012.2|9007.2|28
1621313100000|2021-05-18 04:45:00|9012.6|9007.6|9013|9008|9013.5|9008.5|9012.6|9007.6|4
1621313400000|2021-05-18 04:50:00|9012.9|9007.9|9012.5|9007.5|9013|9008|9012|9007|4
1621313700000|2021-05-18 04:55:00|9012.2|9007.2|9013|9008|9013|9008|9012.2|9007.2|9
1621314000000|2021-05-18 05:00:00|9012.7|9007.7|9013|9008|9013.3|9008.3|9012.5|9007.5|3
1621314300000|2021-05-18 05:05:00|9012.9|9007.9|9012.5|9007.5|9013|9008|9012.5|9007.5|0
1621314600000|2021-05-18 05:10:00|9012.2|9007.2|9012.3|9007.3|9013|9008|9012|9007|3
1621314900000|2021-05-18 05:15:00|9012.5|9007.5|9012|9007|9012.7|9007.7|9011.6|9006.6|1
1621315200000|2021-05-18 05:20:00|9011.9|9006.9|9011.4|9006.4|9012|9007|9011|9006|7
1621315500000|2021-05-18 05:25:00|9011.2|9006.2|9011|9006|9011.5|9006.5|9011|9006|36
1621315800000|2021-05-18 05:30:00|9010.8|9005.8|9011|9006|9011.5|9006.5|9010.5|9005.5|6
1621316100000|2021-05-18 05:35:00|9011.5|9006.5|9011|9006|9011.5|9006.5|9010.7|9005.7|2
1621316400000|2021-05-18 05:40:00|9010.9|9005.9|9011.3|9006.3|9011.5|9006.5|9010.5|9005.5|5
1621316700000|2021-05-18 05:45:00|9011.5|9006.5|9011.3|9006.3|9011.5|9006.5|9011|9006|5
1621317000000|2021-05-18 05:50:00|9011|9006|9011.5|9006.5|9011.5|9006.5|9011|9006|25
1621317300000|2021-05-18 05:55:00|9011.3|9006.3|9011.3|9006.3|9011.4|9006.4|9011|9006|4
1621317600000|2021-05-18 06:00:00|9011.5|9006.5|9009|9004|9012.3|9007.3|9008.5|9003.5|48
1621317900000|2021-05-18 06:05:00|9008.9|9003.9|9009|9004|9009.2|9004.2|9008.3|9003.3|9
1621318200000|2021-05-18 06:10:00|9008.8|9003.8|9004|8999|9008.8|9003.8|9003.4|8998.4|184
1621318500000|2021-05-18 06:15:00|9003.7|8998.7|9001|8996|9003.7|8998.7|9000.9|8995.9|227
1621318800000|2021-05-18 06:20:00|9001.1|8996.1|8998.6|8993.6|9002|8997|8997.6|8992.6|283
1621319100000|2021-05-18 06:25:00|8998.5|8993.5|8999.5|8994.5|9000.4|8995.4|8998.5|8993.5|55
1621319400000|2021-05-18 06:30:00|8999.4|8994.4|9002.5|8997.5|9002.7|8997.7|8999|8994|33
1621319700000|2021-05-18 06:35:00|9002.1|8997.1|9001|8996|9002.8|8997.8|9001|8996|26
1621320000000|2021-05-18 06:40:00|9000.9|8995.9|8999|8994|9001|8996|8998.5|8993.5|49
1621320300000|2021-05-18 06:45:00|8998.9|8993.9|8996.3|8991.3|8999|8994|8996.1|8991.1|57
1621320600000|2021-05-18 06:50:00|8996.1|8991.1|8996.5|8991.5|8997|8992|8995|8990|70
1621320900000|2021-05-18 06:55:00|8996.6|8991.6|8999.1|8994.1|8999.3|8994.3|8996.5|8991.5|286
1621321200000|2021-05-18 07:00:00|8999.5|8994.5|8996|8991|8999.5|8994.5|8996|8991|83
1621321500000|2021-05-18 07:05:00|8996.1|8991.1|8992.1|8987.1|8997|8992|8991.8|8986.8|261
1621321800000|2021-05-18 07:10:00|8992.2|8987.2|8991|8986|8992.5|8987.5|8990.6|8985.6|266
1621322100000|2021-05-18 07:15:00|8991.3|8986.3|8992|8987|8992.6|8987.6|8991|8986|64
1621322400000|2021-05-18 07:20:00|8991.8|8986.8|8991.5|8986.5|8992|8987|8990.6|8985.6|87
1621322700000|2021-05-18 07:25:00|8991.4|8986.4|8989.1|8984.1|8991.5|8986.5|8989.1|8984.1|149
1621323000000|2021-05-18 07:30:00|8989.3|8984.3|8989|8984|8990.9|8985.9|8988|8983|167
1621323300000|2021-05-18 07:35:00|8989.2|8984.2|8988.8|8983.8|8991|8986|8988.5|8983.5|173
1621323600000|2021-05-18 07:40:00|8988.5|8983.5|8989.8|8984.8|8990.3|8985.3|8988.5|8983.5|45
1621323900000|2021-05-18 07:45:00|8990|8985|8986.9|8981.9|8990|8985|8986.3|8981.3|84
1621324200000|2021-05-18 07:50:00|8987|8982|8987.3|8982.3|8989.1|8984.1|8986|8981|75
1621324500000|2021-05-18 07:55:00|8987|8982|8988|8983|8988.5|8983.5|8986.5|8981.5|80
1621324800000|2021-05-18 08:00:00|8988.2|8983.2|8986|8981|8988.4|8983.4|8986|8981|61
1621325100000|2021-05-18 08:05:00|8986.5|8981.5|8989.5|8984.5|8989.5|8984.5|8985.6|8980.6|113
1621325400000|2021-05-18 08:10:00|8989.4|8984.4|8989|8984|8989.8|8984.8|8988.5|8983.5|89
1621325700000|2021-05-18 08:15:00|8989.2|8984.2|8985.7|8980.7|8989.2|8984.2|8985.6|8980.6|79
1621326000000|2021-05-18 08:20:00|8985.8|8980.8|8984.5|8979.5|8987.8|8982.8|8984.5|8979.5|47
1621326300000|2021-05-18 08:25:00|8984.6|8979.6|8983|8978|8985|8980|8982|8977|102
1621326600000|2021-05-18 08:30:00|8982.9|8977.9|8981.6|8976.6|8983|8978|8980|8975|125
1621326900000|2021-05-18 08:35:00|8981.8|8976.8|8981.5|8976.5|8984|8979|8980|8975|123
1621327200000|2021-05-18 08:40:00|8981.7|8976.7|8980.1|8975.1|8982|8977|8979.5|8974.5|64
1621327500000|2021-05-18 08:45:00|8980.4|8975.4|8979|8974|8980.6|8975.6|8978.6|8973.6|96
1621327800000|2021-05-18 08:50:00|8979.3|8974.3|8977.5|8972.5|8980|8975|8977.5|8972.5|154
1621328100000|2021-05-18 08:55:00|8977.3|8972.3|8978.3|8973.3|8980.5|8975.5|8977.3|8972.3|138
1621328400000|2021-05-18 09:00:00|8978.9|8973.9|8979.8|8974.8|8980|8975|8978.5|8973.5|155
1621328700000|2021-05-18 09:05:00|8979.6|8974.6|8980.5|8975.5|8980.8|8975.8|8979|8974|39
1621329000000|2021-05-18 09:10:00|8980.4|8975.4|8980|8975|8980.5|8975.5|8979.5|8974.5|26
1621329300000|2021-05-18 09:15:00|8980.1|8975.1|8978.9|8973.9|8980.9|8975.9|8978.9|8973.9|18
1621329600000|2021-05-18 09:20:00|8978.6|8973.6|8979|8974|8979.5|8974.5|8978.3|8973.3|22
1621329900000|2021-05-18 09:25:00|8979.4|8974.4|8980.8|8975.8|8983.1|8978.1|8979|8974|48
1621330200000|2021-05-18 09:30:00|8980.5|8975.5|8977.5|8972.5|8981.1|8976.1|8977|8972|253
1621330500000|2021-05-18 09:35:00|8978|8973|8979.5|8974.5|8979.5|8974.5|8977|8972|51
1621330800000|2021-05-18 09:40:00|8979.4|8974.4|8979.5|8974.5|8981.6|8976.6|8979|8974|123
1621331100000|2021-05-18 09:45:00|8979.4|8974.4|8981.4|8976.4|8981.5|8976.5|8978.5|8973.5|43
1621331400000|2021-05-18 09:50:00|8981.3|8976.3|8981.5|8976.5|8982|8977|8980.5|8975.5|26
1621331700000|2021-05-18 09:55:00|8981.3|8976.3|8981.4|8976.4|8981.5|8976.5|8980.1|8975.1|25
1621332000000|2021-05-18 10:00:00|8981.3|8976.3|8981.6|8976.6|8982.3|8977.3|8980.8|8975.8|43
1621332300000|2021-05-18 10:05:00|8981.7|8976.7|8984.5|8979.5|8984.5|8979.5|8981.7|8976.7|35
1621332600000|2021-05-18 10:10:00|8984.4|8979.4|8986|8981|8986|8981|8983.6|8978.6|31
1621332900000|2021-05-18 10:15:00|8985.9|8980.9|8985|8980|8986.5|8981.5|8984.6|8979.6|32
1621333200000|2021-05-18 10:20:00|8984.9|8979.9|8986|8981|8986|8981|8984.9|8979.9|15
1621333500000|2021-05-18 10:25:00|8986.1|8981.1|8986.5|8981.5|8987.5|8982.5|8985.1|8980.1|22
1621333800000|2021-05-18 10:30:00|8986.1|8981.1|8984.6|8979.6|8986.1|8981.1|8984.3|8979.3|31
1621334100000|2021-05-18 10:35:00|8984.5|8979.5|8983.5|8978.5|8984.6|8979.6|8983.1|8978.1|20
1621334400000|2021-05-18 10:40:00|8983.1|8978.1|8981.5|8976.5|8983.5|8978.5|8981.1|8976.1|66
1621334700000|2021-05-18 10:45:00|8981.8|8976.8|8983.1|8978.1|8983.5|8978.5|8981.6|8976.6|25
1621335000000|2021-05-18 10:50:00|8983.5|8978.5|8984.4|8979.4|8984.5|8979.5|8983.1|8978.1|16
1621335300000|2021-05-18 10:55:00|8984.1|8979.1|8988.6|8983.6|8988.6|8983.6|8984.1|8979.1|54
1621335600000|2021-05-18 11:00:00|8988.8|8983.8|8986.1|8981.1|8988.8|8983.8|8986|8981|61
1621335900000|2021-05-18 11:05:00|8986|8981|8989|8984|8989.5|8984.5|8986|8981|126
1621336200000|2021-05-18 11:10:00|8988.9|8983.9|8988|8983|8989.5|8984.5|8987.5|8982.5|27
1621336500000|2021-05-18 11:15:00|8987.9|8982.9|8989|8984|8989|8984|8987.1|8982.1|30
1621336800000|2021-05-18 11:20:00|8988.9|8983.9|8988.4|8983.4|8988.9|8983.9|8987.5|8982.5|58
1621337100000|2021-05-18 11:25:00|8988.3|8983.3|8989|8984|8989.8|8984.8|8987.6|8982.6|63
1621337400000|2021-05-18 11:30:00|8988.9|8983.9|8986.5|8981.5|8989|8984|8985.6|8980.6|44
1621337700000|2021-05-18 11:35:00|8986.4|8981.4|8984.8|8979.8|8986.5|8981.5|8984.6|8979.6|60
1621338000000|2021-05-18 11:40:00|8984.6|8979.6|8984.1|8979.1|8984.9|8979.9|8983.8|8978.8|47
1621338300000|2021-05-18 11:45:00|8984|8979|8981.2|8976.2|8984.5|8979.5|8981.1|8976.1|37
1621338600000|2021-05-18 11:50:00|8981.4|8976.4|8982|8977|8982|8977|8980.6|8975.6|250
1621338900000|2021-05-18 11:55:00|8981.8|8976.8|8981.6|8976.6|8982.5|8977.5|8981.1|8976.1|40
1621339200000|2021-05-18 12:00:00|8981.1|8976.1|8979.1|8974.1|8981.5|8976.5|8978.6|8973.6|36
1621339500000|2021-05-18 12:05:00|8979|8974|8978|8973|8979.5|8974.5|8977.4|8972.4|77
1621339800000|2021-05-18 12:10:00|8977.8|8972.8|8977.3|8972.3|8978.5|8973.5|8976.6|8971.6|80
1621340100000|2021-05-18 12:15:00|8977.5|8972.5|8978|8973|8979|8974|8977.3|8972.3|102
1621340400000|2021-05-18 12:20:00|8978.3|8973.3|8978.8|8973.8|8979|8974|8978|8973|35
1621340700000|2021-05-18 12:25:00|8979|8974|8979|8974|8979.5|8974.5|8978|8973|168
1621341000000|2021-05-18 12:30:00|8978.5|8973.5|8977.5|8972.5|8979|8974|8977.5|8972.5|85
1621341300000|2021-05-18 12:35:00|8977.7|8972.7|8978.3|8973.3|8979.3|8974.3|8977.5|8972.5|188
1621341600000|2021-05-18 12:40:00|8978.5|8973.5|8974|8969|8978.5|8973.5|8971.1|8966.1|360
1621341900000|2021-05-18 12:45:00|8973.8|8968.8|8975.5|8970.5|8975.5|8970.5|8973.5|8968.5|315
1621342200000|2021-05-18 12:50:00|8975.8|8970.8|8977.5|8972.5|8979|8974|8975.8|8970.8|151
1621342500000|2021-05-18 12:55:00|8977.4|8972.4|8978|8973|8978.5|8973.5|8975.3|8970.3|64
1621342800000|2021-05-18 13:00:00|8977.6|8972.6|8978.5|8973.5|8980.5|8975.5|8977|8972|118
1621343100000|2021-05-18 13:05:00|8978.7|8973.7|8983.3|8978.3|8983.3|8978.3|8978.7|8973.7|90
1621343400000|2021-05-18 13:10:00|8983.5|8978.5|8983.3|8978.3|8984.5|8979.5|8982.8|8977.8|114
1621343700000|2021-05-18 13:15:00|8983.5|8978.5|8983.5|8978.5|8984.7|8979.7|8982|8977|177
1621344000000|2021-05-18 13:20:00|8983.7|8978.7|8981|8976|8984.5|8979.5|8980.5|8975.5|54
1621344300000|2021-05-18 13:25:00|8980.5|8975.5|8981|8976|8982.4|8977.4|8980|8975|81
1621344600000|2021-05-18 13:30:00|8981.2|8976.2|8982.6|8977.6|8983.5|8978.5|8979.9|8974.9|110
1621344900000|2021-05-18 13:35:00|8982.5|8977.5|8978.5|8973.5|8983|8978|8978.1|8973.1|190
1621345200000|2021-05-18 13:40:00|8978.9|8973.9|8981.9|8976.9|8982|8977|8978.5|8973.5|78
1621345500000|2021-05-18 13:45:00|8981.7|8976.7|8981.5|8976.5|8983.4|8978.4|8980.5|8975.5|117
1621345800000|2021-05-18 13:50:00|8981.7|8976.7|8980.3|8975.3|8982.5|8977.5|8980|8975|52
1621346100000|2021-05-18 13:55:00|8980.5|8975.5|8985|8980|8985|8980|8980|8975|143
1621346400000|2021-05-18 14:00:00|8984.9|8979.9|8986.9|8981.9|8987.6|8982.6|8983.5|8978.5|136
1621346700000|2021-05-18 14:05:00|8987.1|8982.1|8987|8982|8987.8|8982.8|8985|8980|129
1621347000000|2021-05-18 14:10:00|8986.8|8981.8|8988.3|8983.3|8988.6|8983.6|8986|8981|125
1621347300000|2021-05-18 14:15:00|8988|8983|8989|8984|8989.3|8984.3|8986.7|8981.7|57
1621347600000|2021-05-18 14:20:00|8988.7|8983.7|8985.6|8980.6|8989|8984|8985.5|8980.5|117
1621347900000|2021-05-18 14:25:00|8985.8|8980.8|8986.1|8981.1|8986.3|8981.3|8983.5|8978.5|62
1621348200000|2021-05-18 14:30:00|8986.3|8981.3|8985|8980|8986.3|8981.3|8984.5|8979.5|37
1621348500000|2021-05-18 14:35:00|8985.1|8980.1|8984.3|8979.3|8986.3|8981.3|8983.5|8978.5|48
1621348800000|2021-05-18 14:40:00|8984.5|8979.5|8984.5|8979.5|8985.5|8980.5|8983|8978|113
1621349100000|2021-05-18 14:45:00|8984.6|8979.6|8982|8977|8984.8|8979.8|8981.5|8976.5|78
1621349400000|2021-05-18 14:50:00|8981.9|8976.9|8980|8975|8984|8979|8979.7|8974.7|130
1621349700000|2021-05-18 14:55:00|8979.6|8974.6|8980.3|8975.3|8980.8|8975.8|8977|8972|161
1621350000000|2021-05-18 15:00:00|8980|8975|8981.6|8976.6|8981.8|8976.8|8979.7|8974.7|196
1621350300000|2021-05-18 15:05:00|8981.5|8976.5|8980.7|8975.7|8981.5|8976.5|8979.5|8974.5|120
1621350600000|2021-05-18 15:10:00|8980.5|8975.5|8983.8|8978.8|8983.8|8978.8|8980|8975|131
1621350900000|2021-05-18 15:15:00|8983.7|8978.7|8985.5|8980.5|8986.3|8981.3|8983.5|8978.5|78
1621351200000|2021-05-18 15:20:00|8985.8|8980.8|8987.5|8982.5|8987.5|8982.5|8985.3|8980.3|122
1621351500000|2021-05-18 15:25:00|8987.6|8982.6|8987.8|8982.8|8988.8|8983.8|8987.3|8982.3|173
1621351800000|2021-05-18 15:30:00|8988|8983|8991.5|8986.5|8991.7|8986.7|8987.8|8982.8|179
1621352100000|2021-05-18 15:35:00|8991.3|8986.3|8989.3|8984.3|8994|8989|8988.9|8983.9|210
1621352400000|2021-05-18 15:40:00|8989.4|8984.4|8988.9|8983.9|8990.3|8985.3|8988.8|8983.8|95
1621352700000|2021-05-18 15:45:00|8989.4|8984.4|8989.8|8984.8|8991.8|8986.8|8989.4|8984.4|82
1621353000000|2021-05-18 15:50:00|8989.9|8984.9|8990.5|8985.5|8990.9|8985.9|8989.8|8984.8|60
1621353300000|2021-05-18 15:55:00|8990.3|8985.3|8992.8|8987.8|8993.3|8988.3|8989.5|8984.5|175
1621353600000|2021-05-18 16:00:00|8992.4|8987.4|8992|8987|8993.6|8988.6|8991.6|8986.6|83
1621353900000|2021-05-18 16:05:00|8992.1|8987.1|8991.5|8986.5|8993.1|8988.1|8991.5|8986.5|212
1621354200000|2021-05-18 16:10:00|8991.7|8986.7|8990.7|8985.7|8992.8|8987.8|8990.3|8985.3|44
1621354500000|2021-05-18 16:15:00|8990.8|8985.8|8990.3|8985.3|8991.5|8986.5|8990.3|8985.3|58
1621354800000|2021-05-18 16:20:00|8990.2|8985.2|8987.5|8982.5|8990.8|8985.8|8987.5|8982.5|17
1621355100000|2021-05-18 16:25:00|8987.6|8982.6|8985.3|8980.3|8988.3|8983.3|8985.2|8980.2|84
1621355400000|2021-05-18 16:30:00|8985.2|8980.2|8986.3|8981.3|8986.8|8981.8|8985|8980|54
1621355700000|2021-05-18 16:35:00|8986.5|8981.5|8985.7|8980.7|8987|8982|8985.7|8980.7|15
1621356000000|2021-05-18 16:40:00|8985.8|8980.8|8985.7|8980.7|8986.5|8981.5|8984.1|8979.1|54
1621356300000|2021-05-18 16:45:00|8985.6|8980.6|8985.5|8980.5|8986.3|8981.3|8985|8980|19
1621356600000|2021-05-18 16:50:00|8985.4|8980.4|8984.5|8979.5|8985.5|8980.5|8983.5|8978.5|43
1621356900000|2021-05-18 16:55:00|8984.4|8979.4|8983.6|8978.6|8984.4|8979.4|8983.5|8978.5|45
1621357200000|2021-05-18 17:00:00|8983.7|8978.7|8982.5|8977.5|8983.7|8978.7|8982.1|8977.1|22
1621357500000|2021-05-18 17:05:00|8982.6|8977.6|8984.5|8979.5|8984.5|8979.5|8982.1|8977.1|39
1621357800000|2021-05-18 17:10:00|8984.3|8979.3|8984|8979|8984.5|8979.5|8983.5|8978.5|10
1621358100000|2021-05-18 17:15:00|8984.5|8979.5|8984|8979|8984.5|8979.5|8983.9|8978.9|10
1621358400000|2021-05-18 17:20:00|8983.9|8978.9|8984|8979|8984.5|8979.5|8983.5|8978.5|23
1621358700000|2021-05-18 17:25:00|8984.2|8979.2|8983.5|8978.5|8984.2|8979.2|8983.5|8978.5|20
1621359000000|2021-05-18 17:30:00|8983.1|8978.1|8983.7|8978.7|8984|8979|8983|8978|36
1621359300000|2021-05-18 17:35:00|8984|8979|8982.6|8977.6|8984.1|8979.1|8982.6|8977.6|37
1621359600000|2021-05-18 17:40:00|8982.3|8977.3|8980.1|8975.1|8982.6|8977.6|8980.1|8975.1|109
1621359900000|2021-05-18 17:45:00|8980.5|8975.5|8981|8976|8981|8976|8979.5|8974.5|136
1621360200000|2021-05-18 17:50:00|8980.5|8975.5|8980|8975|8980.8|8975.8|8980|8975|36
1621360500000|2021-05-18 17:55:00|8980.2|8975.2|8979|8974|8980.4|8975.4|8978.6|8973.6|107
1621360800000|2021-05-18 18:00:00|8979.2|8974.2|8980|8975|8980.2|8975.2|8978.5|8973.5|51
1621361100000|2021-05-18 18:05:00|8979.7|8974.7|8979.5|8974.5|8980|8975|8979.5|8974.5|13
1621361400000|2021-05-18 18:10:00|8979.4|8974.4|8976.6|8971.6|8979.5|8974.5|8976.6|8971.6|121
1621361700000|2021-05-18 18:15:00|8976.5|8971.5|8978|8973|8978|8973|8976.1|8971.1|94
1621362000000|2021-05-18 18:20:00|8977.9|8972.9|8977.1|8972.1|8978|8973|8977.1|8972.1|61
1621362300000|2021-05-18 18:25:00|8977|8972|8977|8972|8977.2|8972.2|8976.4|8971.4|61
1621362600000|2021-05-18 18:30:00|8977.1|8972.1|8977.3|8972.3|8977.5|8972.5|8976.9|8971.9|46
1621362900000|2021-05-18 18:35:00|8977.5|8972.5|8977.8|8972.8|8978|8973|8977.1|8972.1|82
1621363200000|2021-05-18 18:40:00|8978|8973|8978|8973|8979|8974|8977.6|8972.6|54
1621363500000|2021-05-18 18:45:00|8977.9|8972.9|8979|8974|8980|8975|8977.9|8972.9|79
1621363800000|2021-05-18 18:50:00|8978.9|8973.9|8978|8973|8979|8974|8977.6|8972.6|78
1621364100000|2021-05-18 18:55:00|8977.6|8972.6|8976.9|8971.9|8977.6|8972.6|8976.6|8971.6|201
1621364400000|2021-05-18 19:00:00|8977|8972|8976.5|8971.5|8977.2|8972.2|8976.1|8971.1|31
1621364700000|2021-05-18 19:05:00|8976.4|8971.4|8977.1|8972.1|8977.4|8972.4|8976.1|8971.1|13
1621365000000|2021-05-18 19:10:00|8977.5|8972.5|8977.6|8972.6|8977.6|8972.6|8976.3|8971.3|106
1621365300000|2021-05-18 19:15:00|8977.5|8972.5|8976.9|8971.9|8978.3|8973.3|8976.9|8971.9|30
1621365600000|2021-05-18 19:20:00|8977|8972|8976.6|8971.6|8977.6|8972.6|8976.2|8971.2|43
1621365900000|2021-05-18 19:25:00|8976.8|8971.8|8976.9|8971.9|8977.3|8972.3|8976.3|8971.3|21
1621366200000|2021-05-18 19:30:00|8977|8972|8976.8|8971.8|8977.3|8972.3|8976.3|8971.3|55
1621366500000|2021-05-18 19:35:00|8977.3|8972.3|8977.8|8972.8|8978.3|8973.3|8977.3|8972.3|43
1621366800000|2021-05-18 19:40:00|8977.6|8972.6|8977.1|8972.1|8977.8|8972.8|8976.8|8971.8|16
1621367100000|2021-05-18 19:45:00|8976.8|8971.8|8978.1|8973.1|8978.1|8973.1|8976.8|8971.8|27
1621367400000|2021-05-18 19:50:00|8978.5|8973.5|8978.6|8973.6|8978.8|8973.8|8978.1|8973.1|51
1621367700000|2021-05-18 19:55:00|8978.5|8973.5|8978.8|8973.8|8979.1|8974.1|8977.8|8972.8|50
1621368000000|2021-05-18 20:00:00|8979.1|8974.1|8979.9|8974.9|8980.1|8975.1|8978|8973|164
1621368300000|2021-05-18 20:05:00|8980.1|8975.1|8979.6|8974.6|8980.1|8975.1|8979.6|8974.6|26
1621368600000|2021-05-18 20:10:00|8979.5|8974.5|8980.3|8975.3|8980.9|8975.9|8979.5|8974.5|44
1621368900000|2021-05-18 20:15:00|8980.4|8975.4|8980.7|8975.7|8980.9|8975.9|8980.4|8975.4|6
1621369200000|2021-05-18 20:20:00|8980.9|8975.9|8981.2|8976.2|8981.4|8976.4|8980.9|8975.9|23
1621369500000|2021-05-18 20:25:00|8981.3|8976.3|8979.6|8974.6|8981.4|8976.4|8979.6|8974.6|16
1621369800000|2021-05-18 20:30:00|8979.7|8974.7|8980.1|8975.1|8980.9|8975.9|8979.1|8974.1|76
1621370100000|2021-05-18 20:35:00|8980.4|8975.4|8981.4|8976.4|8981.4|8976.4|8979.9|8974.9|17
1621370400000|2021-05-18 20:40:00|8981.6|8976.6|8981.4|8976.4|8981.7|8976.7|8980.4|8975.4|25
1621370700000|2021-05-18 20:45:00|8981.3|8976.3|8980.6|8975.6|8981.3|8976.3|8980.4|8975.4|21
1621371000000|2021-05-18 20:50:00|8980.7|8975.7|8980.9|8975.9|8981.1|8976.1|8980.4|8975.4|8
1621371300000|2021-05-18 20:55:00|8980.8|8975.8|8982.6|8975.6|8982.6|8975.9|8979.3|8974.3|9
1621382400000|2021-05-19 00:00:00|8981.6|8976.6|8983.2|8978.2|8983.4|8978.4|8980.5|8975.5|39
1621382700000|2021-05-19 00:05:00|8983.1|8978.1|8981.8|8976.8|8983.6|8978.6|8981.1|8976.1|30
1621383000000|2021-05-19 00:10:00|8982|8977|8981.6|8976.6|8982.1|8977.1|8980.9|8975.9|15
1621383300000|2021-05-19 00:15:00|8981.5|8976.5|8981.3|8976.3|8981.6|8976.6|8980.8|8975.8|20
1621383600000|2021-05-19 00:20:00|8981.2|8976.2|8979.9|8974.9|8982.1|8977.1|8979.1|8974.1|15
1621383900000|2021-05-19 00:25:00|8980.1|8975.1|8980.6|8975.6|8980.6|8975.6|8979.1|8974.1|13
1621384200000|2021-05-19 00:30:00|8980.2|8975.2|8980.1|8975.1|8980.3|8975.3|8979.1|8974.1|7
1621384500000|2021-05-19 00:35:00|8980|8975|8979.6|8974.6|8980.4|8975.4|8979.1|8974.1|7
1621384800000|2021-05-19 00:40:00|8979.9|8974.9|8977.9|8972.9|8979.9|8974.9|8977.6|8972.6|22
1621385100000|2021-05-19 00:45:00|8977.6|8972.6|8976.1|8971.1|8978.4|8973.4|8975.6|8970.6|30
1621385400000|2021-05-19 00:50:00|8976.4|8971.4|8978.6|8973.6|8979.1|8974.1|8976|8971|21
1621385700000|2021-05-19 00:55:00|8978.2|8973.2|8980.6|8975.6|8981.1|8976.1|8978.1|8973.1|50
1621386000000|2021-05-19 01:00:00|8980.7|8975.7|8982.1|8977.1|8983.6|8978.6|8980.6|8975.6|44
1621386300000|2021-05-19 01:05:00|8982.2|8977.2|8980.8|8975.8|8982.9|8977.9|8980.7|8975.7|17
1621386600000|2021-05-19 01:10:00|8980.6|8975.6|8981.9|8976.9|8982.9|8977.9|8980.6|8975.6|16
1621386900000|2021-05-19 01:15:00|8982|8977|8982.1|8977.1|8982.4|8977.4|8981.4|8976.4|19
1621387200000|2021-05-19 01:20:00|8982|8977|8984.7|8979.7|8985.4|8980.4|8981.7|8976.7|25
1621387500000|2021-05-19 01:25:00|8984.6|8979.6|8982.4|8977.4|8985.1|8980.1|8982.1|8977.1|6
1621387800000|2021-05-19 01:30:00|8982.6|8977.6|8982.9|8977.9|8983.4|8978.4|8982|8977|40
1621388100000|2021-05-19 01:35:00|8982.8|8977.8|8984.3|8979.3|8984.6|8979.6|8982.7|8977.7|40
1621388400000|2021-05-19 01:40:00|8984.1|8979.1|8984.1|8979.1|8985.1|8980.1|8983.6|8978.6|14
1621388700000|2021-05-19 01:45:00|8984.2|8979.2|8983.6|8978.6|8984.6|8979.6|8983.3|8978.3|128
1621389000000|2021-05-19 01:50:00|8983.5|8978.5|8984.1|8979.1|8984.6|8979.6|8983.5|8978.5|2
1621389300000|2021-05-19 01:55:00|8984|8979|8984.2|8979.2|8984.6|8979.6|8983.1|8978.1|28
1621389600000|2021-05-19 02:00:00|8984.4|8979.4|8986.9|8981.9|8987.1|8982.1|8984.4|8979.4|9
1621389900000|2021-05-19 02:05:00|8987.1|8982.1|8985.9|8980.9|8987.4|8982.4|8985.3|8980.3|15
1621390200000|2021-05-19 02:10:00|8986.1|8981.1|8985.8|8980.8|8987.1|8982.1|8985.3|8980.3|42
1621390500000|2021-05-19 02:15:00|8985.6|8980.6|8985.6|8980.6|8986.1|8981.1|8985.1|8980.1|8
1621390800000|2021-05-19 02:20:00|8985.5|8980.5|8985.6|8980.6|8986.4|8981.4|8985.1|8980.1|21
1621391100000|2021-05-19 02:25:00|8985.5|8980.5|8984.1|8979.1|8985.6|8980.6|8983.8|8978.8|306
1621391400000|2021-05-19 02:30:00|8984.2|8979.2|8983.1|8978.1|8984.6|8979.6|8982.3|8977.3|35
1621391700000|2021-05-19 02:35:00|8983|8978|8982|8977|8983.1|8978.1|8981.8|8976.8|20
1621392000000|2021-05-19 02:40:00|8981.8|8976.8|8983|8978|8983.6|8978.6|8981.8|8976.8|26
1621392300000|2021-05-19 02:45:00|8982.8|8977.8|8982.8|8977.8|8984.1|8979.1|8982.8|8977.8|7
1621392600000|2021-05-19 02:50:00|8982.6|8977.6|8984.3|8979.3|8984.4|8979.4|8982.3|8977.3|12
1621392900000|2021-05-19 02:55:00|8984.1|8979.1|8983.6|8978.6|8984.1|8979.1|8983.3|8978.3|18
1621393200000|2021-05-19 03:00:00|8984|8979|8984.1|8979.1|8984.4|8979.4|8983.6|8978.6|23
1621393500000|2021-05-19 03:05:00|8984|8979|8983|8978|8984.1|8979.1|8982.9|8977.9|5
1621393800000|2021-05-19 03:10:00|8982.6|8977.6|8982.6|8977.6|8982.6|8977.6|8981.8|8976.8|6
1621394100000|2021-05-19 03:15:00|8982.5|8977.5|8981.6|8976.6|8982.6|8977.6|8981.3|8976.3|20
1621394400000|2021-05-19 03:20:00|8981.5|8976.5|8980.8|8975.8|8981.6|8976.6|8980.5|8975.5|16
1621394700000|2021-05-19 03:25:00|8980.7|8975.7|8980.2|8975.2|8980.8|8975.8|8980|8975|14
1621395000000|2021-05-19 03:30:00|8980.3|8975.3|8979.1|8974.1|8980.3|8975.3|8978.8|8973.8|11
1621395300000|2021-05-19 03:35:00|8979.4|8974.4|8978.7|8973.7|8979.6|8974.6|8978.6|8973.6|9
1621395600000|2021-05-19 03:40:00|8978.9|8973.9|8979.6|8974.6|8979.6|8974.6|8978.6|8973.6|19
1621395900000|2021-05-19 03:45:00|8979.5|8974.5|8979.1|8974.1|8979.9|8974.9|8979.1|8974.1|13
1621396200000|2021-05-19 03:50:00|8978.8|8973.8|8978.1|8973.1|8979.1|8974.1|8978.1|8973.1|12
1621396500000|2021-05-19 03:55:00|8978.3|8973.3|8978.9|8973.9|8979.1|8974.1|8978.1|8973.1|8
1621396800000|2021-05-19 04:00:00|8978.8|8973.8|8977.9|8972.9|8978.8|8973.8|8977.7|8972.7|9
1621397100000|2021-05-19 04:05:00|8978|8973|8977.5|8972.5|8978.1|8973.1|8977.5|8972.5|7
1621397400000|2021-05-19 04:10:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8976.8|8971.8|14
1621397700000|2021-05-19 04:15:00|8977|8972|8975.6|8970.6|8977.1|8972.1|8975.3|8970.3|68
1621398000000|2021-05-19 04:20:00|8975.8|8970.8|8975.3|8970.3|8975.8|8970.8|8974.8|8969.8|102
1621398300000|2021-05-19 04:25:00|8975|8970|8974.8|8969.8|8975.5|8970.5|8974.8|8969.8|9
1621398600000|2021-05-19 04:30:00|8974.9|8969.9|8976.3|8971.3|8976.6|8971.6|8974.8|8969.8|22
1621398900000|2021-05-19 04:35:00|8976.2|8971.2|8976.6|8971.6|8976.6|8971.6|8976.2|8971.2|2
1621399200000|2021-05-19 04:40:00|8976.5|8971.5|8978.1|8973.1|8978.1|8973.1|8976.3|8971.3|8
1621399500000|2021-05-19 04:45:00|8979.1|8974.1|8979.1|8974.1|8979.6|8974.6|8978.6|8973.6|226
1621399800000|2021-05-19 04:50:00|8979.2|8974.2|8979.6|8974.6|8980.1|8975.1|8979.1|8974.1|4
1621400100000|2021-05-19 04:55:00|8979.4|8974.4|8978.6|8973.6|8979.5|8974.5|8978.1|8973.1|10
1621400400000|2021-05-19 05:00:00|8978.7|8973.7|8977.9|8972.9|8979.1|8974.1|8977.6|8972.6|8
1621400700000|2021-05-19 05:05:00|8977.8|8972.8|8978.1|8973.1|8978.2|8973.2|8977.6|8972.6|2
1621401000000|2021-05-19 05:10:00|8978|8973|8977.1|8972.1|8978.1|8973.1|8977.1|8972.1|13
1621401300000|2021-05-19 05:15:00|8977.3|8972.3|8976.6|8971.6|8977.9|8972.9|8976.6|8971.6|8
1621401600000|2021-05-19 05:20:00|8976.7|8971.7|8976.1|8971.1|8976.9|8971.9|8976.1|8971.1|5
1621401900000|2021-05-19 05:25:00|8976|8971|8976.4|8971.4|8976.6|8971.6|8975.6|8970.6|10
1621402200000|2021-05-19 05:30:00|8976.5|8971.5|8976.4|8971.4|8976.6|8971.6|8976.1|8971.1|18
1621402500000|2021-05-19 05:35:00|8976.6|8971.6|8976.1|8971.1|8977|8972|8976|8971|11
1621402800000|2021-05-19 05:40:00|8976.4|8971.4|8975.3|8970.3|8977.1|8972.1|8975.3|8970.3|23
1621403100000|2021-05-19 05:45:00|8975.1|8970.1|8972.1|8967.1|8975.6|8970.6|8972.1|8967.1|163
1621403400000|2021-05-19 05:50:00|8972.4|8967.4|8972.6|8967.6|8973.6|8968.6|8971.2|8966.2|139
1621403700000|2021-05-19 05:55:00|8972.7|8967.7|8973.2|8968.2|8973.5|8968.5|8971.6|8966.6|29
1621404000000|2021-05-19 06:00:00|8973|8968|8972.5|8967.5|8974.8|8969.8|8972.3|8967.3|99
1621404300000|2021-05-19 06:05:00|8972.3|8967.3|8972.5|8967.5|8974.6|8969.6|8972.1|8967.1|16
1621404600000|2021-05-19 06:10:00|8972.6|8967.6|8972.5|8967.5|8974.1|8969.1|8972.1|8967.1|16
1621404900000|2021-05-19 06:15:00|8972.6|8967.6|8972.6|8967.6|8973.6|8968.6|8972.1|8967.1|16
1621405200000|2021-05-19 06:20:00|8972.5|8967.5|8971.6|8966.6|8972.6|8967.6|8971.6|8966.6|40
1621405500000|2021-05-19 06:25:00|8971.5|8966.5|8971.9|8966.9|8973|8968|8970.6|8965.6|26
1621405800000|2021-05-19 06:30:00|8971.6|8966.6|8975.6|8970.6|8975.9|8970.9|8971.6|8966.6|42
1621406100000|2021-05-19 06:35:00|8975.9|8970.9|8975.3|8970.3|8976.9|8971.9|8975|8970|53
1621406400000|2021-05-19 06:40:00|8975.1|8970.1|8975.1|8970.1|8976.6|8971.6|8974.1|8969.1|25
1621406700000|2021-05-19 06:45:00|8975.2|8970.2|8976.4|8971.4|8976.9|8971.9|8974.1|8969.1|21
1621407000000|2021-05-19 06:50:00|8976.1|8971.1|8973.1|8968.1|8976.9|8971.9|8973.1|8968.1|11
1621407300000|2021-05-19 06:55:00|8973|8968|8975.1|8970.1|8975.4|8970.4|8972.6|8967.6|31
1621407600000|2021-05-19 07:00:00|8975.3|8970.3|8971.6|8966.6|8978.1|8973.1|8971.1|8966.1|173
1621407900000|2021-05-19 07:05:00|8971.5|8966.5|8975.1|8970.1|8975.4|8970.4|8971.1|8966.1|104
1621408200000|2021-05-19 07:10:00|8975|8970|8974.1|8969.1|8976.9|8971.9|8973.8|8968.8|56
1621408500000|2021-05-19 07:15:00|8974.5|8969.5|8976.4|8971.4|8977.4|8972.4|8974.1|8969.1|71
1621408800000|2021-05-19 07:20:00|8976.6|8971.6|8978.1|8973.1|8979.6|8974.6|8976.1|8971.1|99
1621409100000|2021-05-19 07:25:00|8978|8973|8977.6|8972.6|8978.9|8973.9|8975.1|8970.1|64
1621409400000|2021-05-19 07:30:00|8977.9|8972.9|8981.1|8976.1|8981.1|8976.1|8977.4|8972.4|63
1621409700000|2021-05-19 07:35:00|8981.6|8976.6|8982.5|8977.5|8982.6|8977.6|8981.3|8976.3|80
1621410000000|2021-05-19 07:40:00|8982|8977|8982.4|8977.4|8983.6|8978.6|8982|8977|29
1621410300000|2021-05-19 07:45:00|8982.5|8977.5|8985.6|8980.6|8985.6|8980.6|8981.5|8976.5|31
1621410600000|2021-05-19 07:50:00|8985.5|8980.5|8988.8|8983.8|8989.3|8984.3|8984.3|8979.3|119
1621410900000|2021-05-19 07:55:00|8988.5|8983.5|8987|8982|8988.6|8983.6|8986.5|8981.5|76
1621411200000|2021-05-19 08:00:00|8986.8|8981.8|8985.1|8980.1|8988.1|8983.1|8984.8|8979.8|113
1621411500000|2021-05-19 08:05:00|8985.2|8980.2|8984.6|8979.6|8986.1|8981.1|8983.5|8978.5|33
1621411800000|2021-05-19 08:10:00|8984.8|8979.8|8985.6|8980.6|8986.9|8981.9|8983.6|8978.6|37
1621412100000|2021-05-19 08:15:00|8986.1|8981.1|8987.9|8982.9|8988.1|8983.1|8985.9|8980.9|59
1621412400000|2021-05-19 08:20:00|8988.1|8983.1|8986.6|8981.6|8988.1|8983.1|8985.4|8980.4|45
1621412700000|2021-05-19 08:25:00|8986.9|8981.9|8991.3|8986.3|8991.6|8986.6|8986.7|8981.7|140
1621413000000|2021-05-19 08:30:00|8991.2|8986.2|8988.3|8983.3|8991.5|8986.5|8986.6|8981.6|48
1621413300000|2021-05-19 08:35:00|8988.6|8983.6|8991.5|8986.5|8992.3|8987.3|8988.5|8983.5|116
1621413600000|2021-05-19 08:40:00|8991.3|8986.3|8994|8989|8994.6|8989.6|8991.3|8986.3|127
1621413900000|2021-05-19 08:45:00|8993.8|8988.8|8996.3|8991.3|8997.1|8992.1|8993.8|8988.8|108
1621414200000|2021-05-19 08:50:00|8996.4|8991.4|8993.4|8988.4|8996.6|8991.6|8993|8988|44
1621414500000|2021-05-19 08:55:00|8993.3|8988.3|8989.6|8984.6|8993.6|8988.6|8989.4|8984.4|47
1621414800000|2021-05-19 09:00:00|8989.7|8984.7|8988.6|8983.6|8991.1|8986.1|8988.1|8983.1|44
1621415100000|2021-05-19 09:05:00|8988.7|8983.7|8989.8|8984.8|8989.9|8984.9|8988.1|8983.1|31
1621415400000|2021-05-19 09:10:00|8989.9|8984.9|8990.6|8985.6|8991.9|8986.9|8989.6|8984.6|35
1621415700000|2021-05-19 09:15:00|8990.8|8985.8|8989.9|8984.9|8991.4|8986.4|8989.1|8984.1|35
1621416000000|2021-05-19 09:20:00|8990.1|8985.1|8992.3|8987.3|8992.3|8987.3|8990.1|8985.1|45
1621416300000|2021-05-19 09:25:00|8992.4|8987.4|8995.3|8990.3|8995.4|8990.4|8992.2|8987.2|85
1621416600000|2021-05-19 09:30:00|8995.4|8990.4|8994.4|8989.4|8996.7|8991.7|8994.1|8989.1|64
1621416900000|2021-05-19 09:35:00|8994.2|8989.2|8992.8|8987.8|8994.7|8989.7|8992.8|8987.8|64
1621417200000|2021-05-19 09:40:00|8992.6|8987.6|8994.1|8989.1|8994.7|8989.7|8992.1|8987.1|48
1621417500000|2021-05-19 09:45:00|8994.2|8989.2|8993.6|8988.6|8994.9|8989.9|8993.1|8988.1|113
1621417800000|2021-05-19 09:50:00|8993.7|8988.7|8994|8989|8994.6|8989.6|8992.4|8987.4|144
1621418100000|2021-05-19 09:55:00|8993.6|8988.6|8995.6|8990.6|8996.9|8991.9|8993.5|8988.5|30
1621418400000|2021-05-19 10:00:00|8995.7|8990.7|8994.1|8989.1|8996.1|8991.1|8993.2|8988.2|63
1621418700000|2021-05-19 10:05:00|8994.5|8989.5|8995.1|8990.1|8995.1|8990.1|8992.6|8987.6|154
1621419000000|2021-05-19 10:10:00|8994.6|8989.6|8997.1|8992.1|8997.9|8992.9|8994.1|8989.1|374
1621419300000|2021-05-19 10:15:00|8997|8992|8997.1|8992.1|8997.9|8992.9|8996.6|8991.6|21
1621419600000|2021-05-19 10:20:00|8997.2|8992.2|8999.5|8994.5|9000.6|8995.6|8996.6|8991.6|187
1621419900000|2021-05-19 10:25:00|8999.3|8994.3|9000|8995|9001.3|8996.3|8998.8|8993.8|58
1621420200000|2021-05-19 10:30:00|8999.6|8994.6|9001|8996|9001.6|8996.6|8999.6|8994.6|122
1621420500000|2021-05-19 10:35:00|9001.1|8996.1|9000.5|8995.5|9001.1|8996.1|8999.1|8994.1|29
1621420800000|2021-05-19 10:40:00|9000.6|8995.6|8998.5|8993.5|9000.6|8995.6|8998|8993|42
1621421100000|2021-05-19 10:45:00|8998.6|8993.6|8998.5|8993.5|9000.4|8995.4|8997.6|8992.6|41
1621421400000|2021-05-19 10:50:00|8998.6|8993.6|8998.1|8993.1|8999.1|8994.1|8997.7|8992.7|18
1621421700000|2021-05-19 10:55:00|8998|8993|8998.1|8993.1|8998.1|8993.1|8996.6|8991.6|66
1621422000000|2021-05-19 11:00:00|8998|8993|8998.1|8993.1|8999.1|8994.1|8997|8992|80
1621422300000|2021-05-19 11:05:00|8998.3|8993.3|9004|8999|9004.2|8999.2|8997.6|8992.6|193
1621422600000|2021-05-19 11:10:00|9004.1|8999.1|9001.3|8996.3|9004.1|8999.1|9001.2|8996.2|77
1621422900000|2021-05-19 11:15:00|9001.2|8996.2|9007.8|9002.8|9008.1|9003.1|9000.8|8995.8|533
1621423200000|2021-05-19 11:20:00|9007.6|9002.6|9006.5|9001.5|9010|9005|9005.5|9000.5|130
1621423500000|2021-05-19 11:25:00|9006.6|9001.6|9004.5|8999.5|9006.6|9001.6|9003.6|8998.6|123
1621423800000|2021-05-19 11:30:00|9004.6|8999.6|9003.3|8998.3|9005.1|9000.1|9003.3|8998.3|97
1621424100000|2021-05-19 11:35:00|9003.1|8998.1|9002.6|8997.6|9003.6|8998.6|9002|8997|57
1621424400000|2021-05-19 11:40:00|9002.9|8997.9|9003.3|8998.3|9004.7|8999.7|9002.9|8997.9|49
1621424700000|2021-05-19 11:45:00|9003.4|8998.4|9002.6|8997.6|9003.6|8998.6|9001.5|8996.5|33
1621425000000|2021-05-19 11:50:00|9002.5|8997.5|9001.8|8996.8|9003.6|8998.6|9001.8|8996.8|21
1621425300000|2021-05-19 11:55:00|9001.5|8996.5|8998.4|8993.4|9001.8|8996.8|8998.1|8993.1|115
1621425600000|2021-05-19 12:00:00|8998.6|8993.6|8997.1|8992.1|9000.6|8995.6|8996.8|8991.8|93
1621425900000|2021-05-19 12:05:00|8997|8992|8996|8991|8997.5|8992.5|8995.8|8990.8|72
1621426200000|2021-05-19 12:10:00|8995.9|8990.9|8994.8|8989.8|8996.1|8991.1|8994.1|8989.1|66
1621426500000|2021-05-19 12:15:00|8994.7|8989.7|8994.5|8989.5|8995.6|8990.6|8993.1|8988.1|96
1621426800000|2021-05-19 12:20:00|8994.4|8989.4|8993.9|8988.9|8995.1|8990.1|8993.3|8988.3|56
1621427100000|2021-05-19 12:25:00|8994.1|8989.1|8993.6|8988.6|8994.6|8989.6|8993.1|8988.1|67
1621427400000|2021-05-19 12:30:00|8993.8|8988.8|8997.5|8992.5|8997.5|8992.5|8992.7|8987.7|162
1621427700000|2021-05-19 12:35:00|8997.4|8992.4|8996.6|8991.6|8997.6|8992.6|8994.6|8989.6|84
1621428000000|2021-05-19 12:40:00|8996.5|8991.5|8995.8|8990.8|8997.1|8992.1|8994.5|8989.5|141
1621428300000|2021-05-19 12:45:00|8995.6|8990.6|8996.6|8991.6|8997.1|8992.1|8995.1|8990.1|56
1621428600000|2021-05-19 12:50:00|8996.7|8991.7|8996.9|8991.9|8997.1|8992.1|8994.9|8989.9|65
1621428900000|2021-05-19 12:55:00|8997.1|8992.1|8998.3|8993.3|9000.3|8995.3|8994.8|8989.8|218
1621429200000|2021-05-19 13:00:00|8998.4|8993.4|8996.2|8991.2|8999.8|8994.8|8995.1|8990.1|148
1621429500000|2021-05-19 13:05:00|8996.1|8991.1|8993|8988|8996.2|8991.2|8992.5|8987.5|140
1621429800000|2021-05-19 13:10:00|8993.1|8988.1|8992.8|8987.8|8993.8|8988.8|8990.7|8985.7|113
1621430100000|2021-05-19 13:15:00|8992.7|8987.7|8995.7|8990.7|8995.9|8990.9|8990.8|8985.8|103
1621430400000|2021-05-19 13:20:00|8995.5|8990.5|8992.7|8987.7|8995.5|8990.5|8990.8|8985.8|51
1621430700000|2021-05-19 13:25:00|8992.6|8987.6|8992.5|8987.5|8994.1|8989.1|8991.5|8986.5|41
1621431000000|2021-05-19 13:30:00|8993|8988|8991.2|8986.2|8993.5|8988.5|8990.7|8985.7|72
1621431300000|2021-05-19 13:35:00|8990.7|8985.7|8985.5|8980.5|8991.2|8986.2|8985.1|8980.1|139
1621431600000|2021-05-19 13:40:00|8985.7|8980.7|8981.5|8976.5|8986.4|8981.4|8980.1|8975.1|1096
1621431900000|2021-05-19 13:45:00|8981.2|8976.2|8978.7|8973.7|8982.2|8977.2|8978|8973|219
1621432200000|2021-05-19 13:50:00|8978.5|8973.5|8979.7|8974.7|8980.5|8975.5|8977|8972|231
1621432500000|2021-05-19 13:55:00|8980|8975|8981.5|8976.5|8981.8|8976.8|8977.9|8972.9|186
1621432800000|2021-05-19 14:00:00|8981.4|8976.4|8982.5|8977.5|8984.5|8979.5|8981.3|8976.3|295
1621433100000|2021-05-19 14:05:00|8982.6|8977.6|8987.6|8982.6|8987.8|8982.8|8981|8976|281
1621433400000|2021-05-19 14:10:00|8987.8|8982.8|8989|8984|8991.8|8986.8|8987.5|8982.5|302
1621433700000|2021-05-19 14:15:00|8989.2|8984.2|8989.6|8984.6|8991.8|8986.8|8989|8984|132
1621434000000|2021-05-19 14:20:00|8989.8|8984.8|8990.2|8985.2|8991|8986|8988.5|8983.5|171
1621434300000|2021-05-19 14:25:00|8990.3|8985.3|8985.5|8980.5|8990.9|8985.9|8984|8979|193
1621434600000|2021-05-19 14:30:00|8985.6|8980.6|8984.3|8979.3|8986.9|8981.9|8984|8979|110
1621434900000|2021-05-19 14:35:00|8984|8979|8989.1|8984.1|8989.3|8984.3|8982.7|8977.7|178
1621435200000|2021-05-19 14:40:00|8989.3|8984.3|8992.3|8987.3|8992.5|8987.5|8988.5|8983.5|324
1621435500000|2021-05-19 14:45:00|8992|8987|8991|8986|8995|8990|8990|8985|171
1621435800000|2021-05-19 14:50:00|8991.1|8986.1|8991.2|8986.2|8992.5|8987.5|8989.4|8984.4|138
1621436100000|2021-05-19 14:55:00|8991|8986|8991|8986|8993.8|8988.8|8990.2|8985.2|84
1621436400000|2021-05-19 15:00:00|8991.4|8986.4|8991.2|8986.2|8992.5|8987.5|8989.9|8984.9|75
1621436700000|2021-05-19 15:05:00|8990.9|8985.9|8990|8985|8992.7|8987.7|8989.2|8984.2|106
1621437000000|2021-05-19 15:10:00|8990.5|8985.5|8991.5|8986.5|8992.5|8987.5|8990.2|8985.2|83
1621437300000|2021-05-19 15:15:00|8992|8987|8992.5|8987.5|8993|8988|8991.5|8986.5|59
1621437600000|2021-05-19 15:20:00|8992.7|8987.7|8987.8|8982.8|8992.7|8987.7|8986.7|8981.7|123
1621437900000|2021-05-19 15:25:00|8987.5|8982.5|8989.5|8984.5|8989.5|8984.5|8986.9|8981.9|43
1621438200000|2021-05-19 15:30:00|8989.3|8984.3|8991|8986|8991|8986|8988.7|8983.7|69
1621438500000|2021-05-19 15:35:00|8990.9|8985.9|8990|8985|8992|8987|8989.7|8984.7|93
1621438800000|2021-05-19 15:40:00|8989.9|8984.9|8990|8985|8991.2|8986.2|8989.2|8984.2|88
1621439100000|2021-05-19 15:45:00|8990.3|8985.3|8990.7|8985.7|8991.9|8986.9|8990.3|8985.3|48
1621439400000|2021-05-19 15:50:00|8990.5|8985.5|8990.3|8985.3|8991|8986|8989.7|8984.7|54
1621439700000|2021-05-19 15:55:00|8990.2|8985.2|8989|8984|8990.2|8985.2|8988.2|8983.2|54
1621440000000|2021-05-19 16:00:00|8988.8|8983.8|8990.7|8985.7|8991.5|8986.5|8988.8|8983.8|62
1621440300000|2021-05-19 16:05:00|8990.5|8985.5|8989.8|8984.8|8991|8986|8989.5|8984.5|81
1621440600000|2021-05-19 16:10:00|8990|8985|8989.5|8984.5|8990.5|8985.5|8988.4|8983.4|26
1621440900000|2021-05-19 16:15:00|8989.8|8984.8|8989.5|8984.5|8990.5|8985.5|8989.5|8984.5|42
1621441200000|2021-05-19 16:20:00|8989.2|8984.2|8988.5|8983.5|8989.5|8984.5|8987|8982|49
1621441500000|2021-05-19 16:25:00|8989|8984|8990.5|8985.5|8991|8986|8989|8984|19
1621441800000|2021-05-19 16:30:00|8990.7|8985.7|8989|8984|8990.7|8985.7|8989|8984|25
1621442100000|2021-05-19 16:35:00|8988.7|8983.7|8990.7|8985.7|8991.2|8986.2|8988.5|8983.5|45
1621442400000|2021-05-19 16:40:00|8990.5|8985.5|8991.2|8986.2|8991.5|8986.5|8989.8|8984.8|27
1621442700000|2021-05-19 16:45:00|8991.5|8986.5|8991.3|8986.3|8991.5|8986.5|8990.2|8985.2|21
1621443000000|2021-05-19 16:50:00|8991.5|8986.5|8991.5|8986.5|8992|8987|8990.5|8985.5|17
1621443300000|2021-05-19 16:55:00|8991.4|8986.4|8992.8|8987.8|8993|8988|8990.5|8985.5|44
1621443600000|2021-05-19 17:00:00|8992.5|8987.5|8992.2|8987.2|8993.2|8988.2|8991.2|8986.2|67
1621443900000|2021-05-19 17:05:00|8992.1|8987.1|8991.7|8986.7|8992.2|8987.2|8990.8|8985.8|25
1621444200000|2021-05-19 17:10:00|8991.6|8986.6|8990.8|8985.8|8991.8|8986.8|8990.2|8985.2|58
1621444500000|2021-05-19 17:15:00|8991.2|8986.2|8991.5|8986.5|8991.5|8986.5|8991.2|8986.2|20
1621444800000|2021-05-19 17:20:00|8991.7|8986.7|8994.3|8989.3|8994.3|8989.3|8991.7|8986.7|42
1621445100000|2021-05-19 17:25:00|8994.4|8989.4|8994.2|8989.2|8994.8|8989.8|8993.5|8988.5|28
1621445400000|2021-05-19 17:30:00|8994.3|8989.3|8995.7|8990.7|8995.7|8990.7|8994|8989|41
1621445700000|2021-05-19 17:35:00|8995.5|8990.5|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|20
1621446000000|2021-05-19 17:40:00|8995|8990|8995.2|8990.2|8995.5|8990.5|8994.7|8989.7|12
1621446300000|2021-05-19 17:45:00|8995.3|8990.3|8996.4|8991.4|8996.8|8991.8|8995.3|8990.3|44
1621446600000|2021-05-19 17:50:00|8996.3|8991.3|8994.2|8989.2|8996.3|8991.3|8994.2|8989.2|29
1621446900000|2021-05-19 17:55:00|8994.3|8989.3|8996.3|8991.3|8996.7|8991.7|8994.1|8989.1|122
1621447200000|2021-05-19 18:00:00|8996.5|8991.5|9008.5|9003.5|9010.2|9005.2|8994|8989|654
1621447500000|2021-05-19 18:05:00|9008|9003|9013.4|9008.4|9021.4|9016.4|9007.5|9002.5|1597
1621447800000|2021-05-19 18:10:00|9013.2|9008.2|9015.3|9010.3|9022.3|9017.3|9013.2|9008.2|877
1621448100000|2021-05-19 18:15:00|9015.4|9010.4|9019|9014|9022|9017|9015|9010|462
1621448400000|2021-05-19 18:20:00|9018.9|9013.9|9010.3|9005.3|9019.9|9014.9|9004.8|8999.8|403
1621448700000|2021-05-19 18:25:00|9010.2|9005.2|9010.2|9005.2|9013.7|9008.7|9009.4|9004.4|404
1621449000000|2021-05-19 18:30:00|9010.4|9005.4|9014.7|9009.7|9015.9|9010.9|9009|9004|133
1621449300000|2021-05-19 18:35:00|9014.5|9009.5|9019|9014|9019.5|9014.5|9011.5|9006.5|113
1621449600000|2021-05-19 18:40:00|9019.2|9014.2|9018.8|9013.8|9019.5|9014.5|9015.9|9010.9|234
1621449900000|2021-05-19 18:45:00|9019|9014|9025.7|9020.7|9025.7|9020.7|9018.5|9013.5|361
1621450200000|2021-05-19 18:50:00|9025.5|9020.5|9025.4|9020.4|9026|9021|9023|9018|111
1621450500000|2021-05-19 18:55:00|9025.2|9020.2|9024|9019|9025.7|9020.7|9020|9015|321
1621450800000|2021-05-19 19:00:00|9024.3|9019.3|9026.3|9021.3|9030.6|9025.6|9023.9|9018.9|310
1621451100000|2021-05-19 19:05:00|9026.5|9021.5|9026.5|9021.5|9029|9024|9025|9020|66
1621451400000|2021-05-19 19:10:00|9026.7|9021.7|9024.5|9019.5|9027|9022|9023.2|9018.2|59
1621451700000|2021-05-19 19:15:00|9024.7|9019.7|9023.5|9018.5|9025.3|9020.3|9023.5|9018.5|42
1621452000000|2021-05-19 19:20:00|9023.7|9018.7|9021.5|9016.5|9024.8|9019.8|9021|9016|56
1621452300000|2021-05-19 19:25:00|9021.8|9016.8|9020.9|9015.9|9022.8|9017.8|9020.8|9015.8|60
1621452600000|2021-05-19 19:30:00|9021.1|9016.1|9021|9016|9022.6|9017.6|9020|9015|61
1621452900000|2021-05-19 19:35:00|9020.8|9015.8|9023.1|9018.1|9023.3|9018.3|9020.5|9015.5|207
1621453200000|2021-05-19 19:40:00|9023.3|9018.3|9022.6|9017.6|9023.8|9018.8|9021.7|9016.7|76
1621453500000|2021-05-19 19:45:00|9022.5|9017.5|9025|9020|9027.3|9022.3|9021.5|9016.5|69
1621453800000|2021-05-19 19:50:00|9024.6|9019.6|9022|9017|9024.9|9019.9|9021.5|9016.5|85
1621454100000|2021-05-19 19:55:00|9021.6|9016.6|9021|9016|9022|9017|9020.5|9015.5|73
1621454400000|2021-05-19 20:00:00|9021.4|9016.4|9019.2|9014.2|9021.9|9016.9|9019.2|9014.2|154
1621454700000|2021-05-19 20:05:00|9019|9014|9019.2|9014.2|9020|9015|9019|9014|79
1621455000000|2021-05-19 20:10:00|9019|9014|9017.5|9012.5|9019.2|9014.2|9017|9012|43
1621455300000|2021-05-19 20:15:00|9017.4|9012.4|9017.5|9012.5|9018|9013|9016.9|9011.9|17
1621455600000|2021-05-19 20:20:00|9017.7|9012.7|9017.7|9012.7|9018.7|9013.7|9017.2|9012.2|9
1621455900000|2021-05-19 20:25:00|9017.5|9012.5|9017.5|9012.5|9018.2|9013.2|9017|9012|8
1621456200000|2021-05-19 20:30:00|9017.8|9012.8|9019|9014|9019|9014|9017.5|9012.5|42
1621456500000|2021-05-19 20:35:00|9018.7|9013.7|9019.8|9014.8|9020|9015|9018.5|9013.5|14
1621456800000|2021-05-19 20:40:00|9020|9015|9020|9015|9020.5|9015.5|9019.5|9014.5|11
1621457100000|2021-05-19 20:45:00|9020.1|9015.1|9020.5|9015.5|9020.7|9015.7|9020|9015|53
1621457400000|2021-05-19 20:50:00|9020.2|9015.2|9020.5|9015.5|9021|9016|9019.7|9014.7|12
1621457700000|2021-05-19 20:55:00|9020.4|9015.4|9020.3|9015.3|9021.3|9016.3|9020|9015|20
1621468800000|2021-05-20 00:00:00|9024.8|9019.8|9024|9019|9025.7|9020.7|9022|9017|88
1621469100000|2021-05-20 00:05:00|9023.7|9018.7|9024|9019|9024|9019|9022|9017|47
1621469400000|2021-05-20 00:10:00|9023.7|9018.7|9022.7|9017.7|9024.5|9019.5|9022.7|9017.7|20
1621469700000|2021-05-20 00:15:00|9022.5|9017.5|9018.2|9013.2|9022.5|9017.5|9018|9013|38
1621470000000|2021-05-20 00:20:00|9018|9013|9019.5|9014.5|9019.9|9014.9|9017.4|9012.4|27
1621470300000|2021-05-20 00:25:00|9019.7|9014.7|9019.5|9014.5|9020|9015|9019|9014|11
1621470600000|2021-05-20 00:30:00|9019.2|9014.2|9017.9|9012.9|9019.5|9014.5|9017.9|9012.9|29
1621470900000|2021-05-20 00:35:00|9017.7|9012.7|9019.2|9014.2|9019.2|9014.2|9016.5|9011.5|74
1621471200000|2021-05-20 00:40:00|9019.5|9014.5|9018|9013|9019.7|9014.7|9017.2|9012.2|38
1621471500000|2021-05-20 00:45:00|9017.9|9012.9|9018.5|9013.5|9018.5|9013.5|9016.5|9011.5|17
1621471800000|2021-05-20 00:50:00|9018.3|9013.3|9018|9013|9018.3|9013.3|9016|9011|32
1621472100000|2021-05-20 00:55:00|9018.3|9013.3|9015.2|9010.2|9018.3|9013.3|9015|9010|43
1621472400000|2021-05-20 01:00:00|9015|9010|9016.5|9011.5|9016.5|9011.5|9014.5|9009.5|56
1621472700000|2021-05-20 01:05:00|9016|9011|9018.5|9013.5|9019.3|9014.3|9016|9011|81
1621473000000|2021-05-20 01:10:00|9018.7|9013.7|9021.8|9016.8|9022.3|9017.3|9018.5|9013.5|27
1621473300000|2021-05-20 01:15:00|9021.9|9016.9|9022|9017|9022.8|9017.8|9020.7|9015.7|37
1621473600000|2021-05-20 01:20:00|9022.3|9017.3|9021.5|9016.5|9022.5|9017.5|9021.5|9016.5|8
1621473900000|2021-05-20 01:25:00|9021.6|9016.6|9022|9017|9022.5|9017.5|9021|9016|22
1621474200000|2021-05-20 01:30:00|9022.1|9017.1|9020|9015|9025.3|9020.3|9020|9015|82
1621474500000|2021-05-20 01:35:00|9020.2|9015.2|9017.2|9012.2|9020.2|9015.2|9016.2|9011.2|37
1621474800000|2021-05-20 01:40:00|9017.3|9012.3|9017|9012|9017.5|9012.5|9015.9|9010.9|4
1621475100000|2021-05-20 01:45:00|9016.7|9011.7|9016|9011|9017.5|9012.5|9015.5|9010.5|17
1621475400000|2021-05-20 01:50:00|9015.9|9010.9|9015|9010|9016.5|9011.5|9015|9010|18
1621475700000|2021-05-20 01:55:00|9014.9|9009.9|9016.5|9011.5|9016.5|9011.5|9014.5|9009.5|33
1621476000000|2021-05-20 02:00:00|9016.7|9011.7|9017|9012|9017.5|9012.5|9016.2|9011.2|36
1621476300000|2021-05-20 02:05:00|9016.9|9011.9|9019.5|9014.5|9020|9015|9016.7|9011.7|29
1621476600000|2021-05-20 02:10:00|9019.4|9014.4|9020.5|9015.5|9021|9016|9019|9014|22
1621476900000|2021-05-20 02:15:00|9020.7|9015.7|9021.5|9016.5|9022.5|9017.5|9020.5|9015.5|29
1621477200000|2021-05-20 02:20:00|9021.4|9016.4|9020.5|9015.5|9022.2|9017.2|9020.5|9015.5|30
1621477500000|2021-05-20 02:25:00|9021|9016|9020.2|9015.2|9021.2|9016.2|9020|9015|14
1621477800000|2021-05-20 02:30:00|9020.3|9015.3|9018.5|9013.5|9020.5|9015.5|9018.5|9013.5|17
1621478100000|2021-05-20 02:35:00|9018.6|9013.6|9018.2|9013.2|9018.7|9013.7|9017.5|9012.5|4
1621478400000|2021-05-20 02:40:00|9018|9013|9017.5|9012.5|9019.2|9014.2|9017.4|9012.4|1
1621478700000|2021-05-20 02:45:00|9017.9|9012.9|9017.5|9012.5|9018.2|9013.2|9017.4|9012.4|4
1621479000000|2021-05-20 02:50:00|9017.6|9012.6|9018|9013|9018.5|9013.5|9017.5|9012.5|17
1621479300000|2021-05-20 02:55:00|9017.7|9012.7|9020|9015|9020.3|9015.3|9017|9012|195
1621479600000|2021-05-20 03:00:00|9019.5|9014.5|9019.5|9014.5|9020.3|9015.3|9019.1|9014.1|117
1621479900000|2021-05-20 03:05:00|9019.7|9014.7|9019.8|9014.8|9019.8|9014.8|9018.6|9013.6|51
1621480200000|2021-05-20 03:10:00|9019.7|9014.7|9017.5|9012.5|9019.8|9014.8|9017.2|9012.2|111
1621480500000|2021-05-20 03:15:00|9017.7|9012.7|9017.2|9012.2|9017.8|9012.8|9017.1|9012.1|20
1621480800000|2021-05-20 03:20:00|9017.3|9012.3|9016|9011|9017.8|9012.8|9015.7|9010.7|11
1621481100000|2021-05-20 03:25:00|9015.7|9010.7|9015.8|9010.8|9016.3|9011.3|9015.5|9010.5|17
1621481400000|2021-05-20 03:30:00|9015.6|9010.6|9015.5|9010.5|9016.5|9011.5|9015.5|9010.5|4
1621481700000|2021-05-20 03:35:00|9015.7|9010.7|9015.8|9010.8|9016.1|9011.1|9015.5|9010.5|1
1621482000000|2021-05-20 03:40:00|9015.7|9010.7|9015.5|9010.5|9015.8|9010.8|9015.5|9010.5|4
1621482300000|2021-05-20 03:45:00|9015.3|9010.3|9016.1|9011.1|9016.3|9011.3|9015|9010|20
1621482600000|2021-05-20 03:50:00|9016.3|9011.3|9015.6|9010.6|9016.3|9011.3|9015|9010|2
1621482900000|2021-05-20 03:55:00|9015.5|9010.5|9016.4|9011.4|9016.6|9011.6|9015.5|9010.5|8
1621483200000|2021-05-20 04:00:00|9016|9011|9016.6|9011.6|9017.3|9012.3|9016|9011|2
1621483500000|2021-05-20 04:05:00|9016.8|9011.8|9017.5|9012.5|9017.8|9012.8|9016.6|9011.6|18
1621483800000|2021-05-20 04:10:00|9017.4|9012.4|9017|9012|9017.4|9012.4|9016.7|9011.7|1
1621484100000|2021-05-20 04:15:00|9016.9|9011.9|9016|9011|9016.9|9011.9|9015.8|9010.8|3
1621484400000|2021-05-20 04:20:00|9015.9|9010.9|9016.5|9011.5|9016.6|9011.6|9015.5|9010.5|11
1621484700000|2021-05-20 04:25:00|9016.4|9011.4|9016|9011|9016.4|9011.4|9016|9011|5
1621485000000|2021-05-20 04:30:00|9016.1|9011.1|9016.5|9011.5|9016.5|9011.5|9015.5|9010.5|8
1621485300000|2021-05-20 04:35:00|9016.4|9011.4|9016.5|9011.5|9017|9012|9015.7|9010.7|7
1621485600000|2021-05-20 04:40:00|9016.4|9011.4|9015.5|9010.5|9016.5|9011.5|9015.5|9010.5|5
1621485900000|2021-05-20 04:45:00|9015.6|9010.6|9014.6|9009.6|9015.8|9010.8|9014|9009|19
1621486200000|2021-05-20 04:50:00|9014.8|9009.8|9015.5|9010.5|9016.1|9011.1|9014.8|9009.8|10
1621486500000|2021-05-20 04:55:00|9015.6|9010.6|9015.8|9010.8|9015.8|9010.8|9014.6|9009.6|6
1621486800000|2021-05-20 05:00:00|9015.6|9010.6|9016|9011|9016.3|9011.3|9015.5|9010.5|72
1621487100000|2021-05-20 05:05:00|9016.1|9011.1|9016.3|9011.3|9016.3|9011.3|9016.1|9011.1|0
1621487400000|2021-05-20 05:10:00|9016.5|9011.5|9017.1|9012.1|9017.4|9012.4|9016.5|9011.5|14
1621487700000|2021-05-20 05:15:00|9017.2|9012.2|9017.3|9012.3|9017.3|9012.3|9017|9012|23
1621488000000|2021-05-20 05:20:00|9017.5|9012.5|9017.5|9012.5|9017.6|9012.6|9017|9012|3
1621488300000|2021-05-20 05:25:00|9017.4|9012.4|9016|9011|9017.4|9012.4|9016|9011|4
1621488600000|2021-05-20 05:30:00|9015.9|9010.9|9016.5|9011.5|9016.8|9011.8|9014.5|9009.5|46
1621488900000|2021-05-20 05:35:00|9016.3|9011.3|9017.5|9012.5|9017.5|9012.5|9015.7|9010.7|4
1621489200000|2021-05-20 05:40:00|9018|9013|9017|9012|9018.1|9013.1|9017|9012|17
1621489500000|2021-05-20 05:45:00|9017.2|9012.2|9016.5|9011.5|9017.2|9012.2|9016.5|9011.5|9
1621489800000|2021-05-20 05:50:00|9016|9011|9017|9012|9017|9012|9016|9011|22
1621490100000|2021-05-20 05:55:00|9016.9|9011.9|9017|9012|9017.5|9012.5|9016|9011|15
1621490400000|2021-05-20 06:00:00|9017.1|9012.1|9016|9011|9017.9|9012.9|9014.7|9009.7|91
1621490700000|2021-05-20 06:05:00|9016.1|9011.1|9012.3|9007.3|9016.2|9011.2|9011.5|9006.5|83
1621491000000|2021-05-20 06:10:00|9012.5|9007.5|9011|9006|9012.5|9007.5|9011|9006|41
1621491300000|2021-05-20 06:15:00|9011.1|9006.1|9011.5|9006.5|9012.5|9007.5|9011|9006|33
1621491600000|2021-05-20 06:20:00|9011.4|9006.4|9013|9008|9013.8|9008.8|9011|9006|39
1621491900000|2021-05-20 06:25:00|9013.1|9008.1|9009.7|9004.7|9013.1|9008.1|9009.5|9004.5|39
1621492200000|2021-05-20 06:30:00|9009.9|9004.9|9005.5|9000.5|9011.1|9006.1|9005.5|9000.5|64
1621492500000|2021-05-20 06:35:00|9005.2|9000.2|9008.5|9003.5|9008.7|9003.7|9005.2|9000.2|12
1621492800000|2021-05-20 06:40:00|9008.6|9003.6|9010.6|9005.6|9010.6|9005.6|9008.2|9003.2|34
1621493100000|2021-05-20 06:45:00|9010.8|9005.8|9011.2|9006.2|9011.5|9006.5|9008.5|9003.5|27
1621493400000|2021-05-20 06:50:00|9011|9006|9011.3|9006.3|9012.4|9007.4|9011|9006|35
1621493700000|2021-05-20 06:55:00|9011|9006|9014|9009|9014.8|9009.8|9011|9006|229
1621494000000|2021-05-20 07:00:00|9013.7|9008.7|9010.2|9005.2|9014.1|9009.1|9010|9005|69
1621494300000|2021-05-20 07:05:00|9010|9005|9008.6|9003.6|9010.3|9005.3|9007.6|9002.6|58
1621494600000|2021-05-20 07:10:00|9008.8|9003.8|9006|9001|9009.3|9004.3|9006|9001|45
1621494900000|2021-05-20 07:15:00|9006.1|9001.1|9006.5|9001.5|9007.3|9002.3|9005.9|9000.9|37
1621495200000|2021-05-20 07:20:00|9006.6|9001.6|9006.6|9001.6|9007|9002|9005.1|9000.1|41
1621495500000|2021-05-20 07:25:00|9006.5|9001.5|9006.5|9001.5|9007.7|9002.7|9006|9001|49
1621495800000|2021-05-20 07:30:00|9006.6|9001.6|9005.5|9000.5|9008.2|9003.2|9005.5|9000.5|55
1621496100000|2021-05-20 07:35:00|9005.6|9000.6|9003|8998|9007|9002|9003|8998|59
1621496400000|2021-05-20 07:40:00|9002.9|8997.9|9002.5|8997.5|9004.2|8999.2|9001.5|8996.5|136
1621496700000|2021-05-20 07:45:00|9002.2|8997.2|9005.4|9000.4|9005.5|9000.5|9002|8997|46
1621497000000|2021-05-20 07:50:00|9005.2|9000.2|9003.9|8998.9|9006.3|9001.3|9003.5|8998.5|29
1621497300000|2021-05-20 07:55:00|9003.7|8998.7|9001.1|8996.1|9003.9|8998.9|8999.7|8994.7|46
1621497600000|2021-05-20 08:00:00|9001.2|8996.2|9004.2|8999.2|9004.2|8999.2|9001|8996|43
1621497900000|2021-05-20 08:05:00|9004.1|8999.1|9003|8998|9004.4|8999.4|9002|8997|29
1621498200000|2021-05-20 08:10:00|9003.2|8998.2|8999.8|8994.8|9003.5|8998.5|8999.6|8994.6|164
1621498500000|2021-05-20 08:15:00|8999.7|8994.7|9001|8996|9001|8996|8999|8994|34
1621498800000|2021-05-20 08:20:00|9001.1|8996.1|9002.7|8997.7|9003|8998|9000.5|8995.5|26
1621499100000|2021-05-20 08:25:00|9002.8|8997.8|9003.7|8998.7|9004.7|8999.7|9002.5|8997.5|36
1621499400000|2021-05-20 08:30:00|9003.5|8998.5|9006|9001|9006.5|9001.5|9003.2|8998.2|53
1621499700000|2021-05-20 08:35:00|9006.2|9001.2|9008.5|9003.5|9009|9004|9005.2|9000.2|45
1621500000000|2021-05-20 08:40:00|9008.2|9003.2|9009.6|9004.6|9009.7|9004.7|9007.1|9002.1|27
1621500300000|2021-05-20 08:45:00|9009.7|9004.7|9008.9|9003.9|9010.9|9005.9|9008.3|9003.3|22
1621500600000|2021-05-20 08:50:00|9009|9004|9012.8|9007.8|9014|9009|9008|9003|145
1621500900000|2021-05-20 08:55:00|9013|9008|9012|9007|9014|9009|9011.5|9006.5|29
1621501200000|2021-05-20 09:00:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.9|9005.9|34
1621501500000|2021-05-20 09:05:00|9011|9006|9011.2|9006.2|9011.6|9006.6|9010.2|9005.2|24
1621501800000|2021-05-20 09:10:00|9011|9006|9012.5|9007.5|9012.5|9007.5|9010.7|9005.7|10
1621502100000|2021-05-20 09:15:00|9012.2|9007.2|9014|9009|9015|9010|9012|9007|46
1621502400000|2021-05-20 09:20:00|9013.7|9008.7|9015.5|9010.5|9015.5|9010.5|9013|9008|27
1621502700000|2021-05-20 09:25:00|9015.4|9010.4|9014.5|9009.5|9015.5|9010.5|9013.2|9008.2|17
1621503000000|2021-05-20 09:30:00|9014.4|9009.4|9015.7|9010.7|9016|9011|9014.4|9009.4|38
1621503300000|2021-05-20 09:35:00|9015.6|9010.6|9014.2|9009.2|9016|9011|9013|9008|31
1621503600000|2021-05-20 09:40:00|9014|9009|9013.5|9008.5|9014.5|9009.5|9013|9008|26
1621503900000|2021-05-20 09:45:00|9013.4|9008.4|9013.2|9008.2|9014.1|9009.1|9013.2|9008.2|12
1621504200000|2021-05-20 09:50:00|9013|9008|9013|9008|9013.5|9008.5|9012|9007|15
1621504500000|2021-05-20 09:55:00|9012.9|9007.9|9012|9007|9013|9008|9012|9007|11
1621504800000|2021-05-20 10:00:00|9011.9|9006.9|9011.2|9006.2|9013.9|9008.9|9011|9006|41
1621505100000|2021-05-20 10:05:00|9011.5|9006.5|9011.5|9006.5|9011.9|9006.9|9009.5|9004.5|37
1621505400000|2021-05-20 10:10:00|9012|9007|9014.2|9009.2|9015.5|9010.5|9011|9006|28
1621505700000|2021-05-20 10:15:00|9014.3|9009.3|9012.5|9007.5|9014.5|9009.5|9012.5|9007.5|14
1621506000000|2021-05-20 10:20:00|9012.2|9007.2|9011.8|9006.8|9013|9008|9011.1|9006.1|18
1621506300000|2021-05-20 10:25:00|9012|9007|9011.5|9006.5|9012.1|9007.1|9010|9005|8
1621506600000|2021-05-20 10:30:00|9011.2|9006.2|9009.5|9004.5|9011.7|9006.7|9009.5|9004.5|28
1621506900000|2021-05-20 10:35:00|9009.4|9004.4|9007.2|9002.2|9009.5|9004.5|9006.7|9001.7|38
1621507200000|2021-05-20 10:40:00|9007.1|9002.1|9007|9002|9007.5|9002.5|9005.5|9000.5|30
1621507500000|2021-05-20 10:45:00|9006.9|9001.9|9009|9004|9009.5|9004.5|9006.5|9001.5|30
1621507800000|2021-05-20 10:50:00|9008.9|9003.9|9007.4|9002.4|9010|9005|9007|9002|24
1621508100000|2021-05-20 10:55:00|9007.2|9002.2|9007.5|9002.5|9008|9003|9006.4|9001.4|20
1621508400000|2021-05-20 11:00:00|9007.4|9002.4|9006.5|9001.5|9007.7|9002.7|9005.5|9000.5|61
1621508700000|2021-05-20 11:05:00|9006.6|9001.6|9006.5|9001.5|9007.5|9002.5|9006|9001|23
1621509000000|2021-05-20 11:10:00|9006.4|9001.4|9005.4|9000.4|9006.5|9001.5|9005|9000|13
1621509300000|2021-05-20 11:15:00|9005.2|9000.2|9004.5|8999.5|9005.5|9000.5|9004.1|8999.1|22
1621509600000|2021-05-20 11:20:00|9004.4|8999.4|9005|9000|9005.5|9000.5|9002.5|8997.5|78
1621509900000|2021-05-20 11:25:00|9004.6|8999.6|9004.5|8999.5|9005.5|9000.5|9004|8999|20
1621510200000|2021-05-20 11:30:00|9004|8999|9005.2|9000.2|9005.4|9000.4|9003.5|8998.5|19
1621510500000|2021-05-20 11:35:00|9005.5|9000.5|9007|9002|9007|9002|9004.5|8999.5|35
1621510800000|2021-05-20 11:40:00|9006.9|9001.9|9007|9002|9008|9003|9006.5|9001.5|14
1621511100000|2021-05-20 11:45:00|9006.9|9001.9|9006|9001|9007.5|9002.5|9005.5|9000.5|30
1621511400000|2021-05-20 11:50:00|9006.1|9001.1|9003.5|8998.5|9006.7|9001.7|9003.4|8998.4|58
1621511700000|2021-05-20 11:55:00|9003.6|8998.6|9002.1|8997.1|9004|8999|9002|8997|69
1621512000000|2021-05-20 12:00:00|9002.2|8997.2|8999|8994|9003|8998|8998.4|8993.4|223
1621512300000|2021-05-20 12:05:00|8999.1|8994.1|9001.9|8996.9|9002.5|8997.5|8999|8994|30
1621512600000|2021-05-20 12:10:00|9002|8997|9003.2|8998.2|9003.7|8998.7|9001|8996|32
1621512900000|2021-05-20 12:15:00|9003.5|8998.5|9001.8|8996.8|9003.7|8998.7|9000.9|8995.9|23
1621513200000|2021-05-20 12:20:00|9002|8997|9004.2|8999.2|9005|9000|9001|8996|55
1621513500000|2021-05-20 12:25:00|9004|8999|8998.5|8993.5|9004|8999|8998.5|8993.5|45
1621513800000|2021-05-20 12:30:00|9002.3|8997.3|9001.5|8996.5|9003.2|8998.2|9000.2|8995.2|145
1621514100000|2021-05-20 12:35:00|9001.6|8996.6|9000.9|8995.9|9002.9|8997.9|9000.2|8995.2|60
1621514400000|2021-05-20 12:40:00|9000.7|8995.7|9002.5|8997.5|9002.5|8997.5|8999.7|8994.7|118
1621514700000|2021-05-20 12:45:00|9002.3|8997.3|9003.5|8998.5|9004.5|8999.5|9002|8997|85
1621515000000|2021-05-20 12:50:00|9003.2|8998.2|9003.5|8998.5|9004.5|8999.5|9002|8997|62
1621515300000|2021-05-20 12:55:00|9003.4|8998.4|9003.4|8998.4|9006|9001|9003|8998|54
1621515600000|2021-05-20 13:00:00|9003|8998|9003.3|8998.3|9003.9|8998.9|9001|8996|103
1621515900000|2021-05-20 13:05:00|9003.5|8998.5|9004|8999|9005|9000|9002.5|8997.5|32
1621516200000|2021-05-20 13:10:00|9003.9|8998.9|8999|8994|9004|8999|8998.7|8993.7|49
1621516500000|2021-05-20 13:15:00|8998.7|8993.7|8997.4|8992.4|8999.5|8994.5|8995.2|8990.2|149
1621516800000|2021-05-20 13:20:00|8997|8992|8995|8990|8997.4|8992.4|8993.6|8988.6|236
1621517100000|2021-05-20 13:25:00|8994.7|8989.7|8993.7|8988.7|8995.5|8990.5|8993.5|8988.5|60
1621517400000|2021-05-20 13:30:00|8993.5|8988.5|8991.8|8986.8|8994.2|8989.2|8990.2|8985.2|132
1621517700000|2021-05-20 13:35:00|8991.9|8986.9|8991.8|8986.8|8992.8|8987.8|8990.6|8985.6|84
1621518000000|2021-05-20 13:40:00|8992|8987|8991.9|8986.9|8993.9|8988.9|8991.1|8986.1|124
1621518300000|2021-05-20 13:45:00|8992|8987|8991.3|8986.3|8992.3|8987.3|8990.4|8985.4|234
1621518600000|2021-05-20 13:50:00|8991.5|8986.5|8992|8987|8993.2|8988.2|8990.4|8985.4|75
1621518900000|2021-05-20 13:55:00|8991.9|8986.9|8993.5|8988.5|8994.9|8989.9|8991.3|8986.3|116
1621519200000|2021-05-20 14:00:00|8993.2|8988.2|8989.2|8984.2|8993.2|8988.2|8988|8983|151
1621519500000|2021-05-20 14:05:00|8989|8984|8992.6|8987.6|8993.1|8988.1|8988|8983|221
1621519800000|2021-05-20 14:10:00|8992.8|8987.8|8990.5|8985.5|8992.8|8987.8|8990|8985|89
1621520100000|2021-05-20 14:15:00|8990.8|8985.8|8990.8|8985.8|8992|8987|8990|8985|39
1621520400000|2021-05-20 14:20:00|8990.6|8985.6|8989.1|8984.1|8992.2|8987.2|8989|8984|74
1621520700000|2021-05-20 14:25:00|8989.2|8984.2|8990.1|8985.1|8990.1|8985.1|8987.7|8982.7|127
1621521000000|2021-05-20 14:30:00|8990.5|8985.5|8992|8987|8992|8987|8989.5|8984.5|110
1621521300000|2021-05-20 14:35:00|8992.1|8987.1|8993.1|8988.1|8994|8989|8992|8987|198
1621521600000|2021-05-20 14:40:00|8993.2|8988.2|8991.6|8986.6|8993.8|8988.8|8991|8986|208
1621521900000|2021-05-20 14:45:00|8991.5|8986.5|8991.5|8986.5|8993.3|8988.3|8991|8986|134
1621522200000|2021-05-20 14:50:00|8991.4|8986.4|8990.2|8985.2|8991.4|8986.4|8987.1|8982.1|150
1621522500000|2021-05-20 14:55:00|8990.3|8985.3|8990.5|8985.5|8990.6|8985.6|8988.5|8983.5|137
1621522800000|2021-05-20 15:00:00|8990.4|8985.4|8987.7|8982.7|8990.4|8985.4|8987.7|8982.7|184
1621523100000|2021-05-20 15:05:00|8987.4|8982.4|8986.5|8981.5|8988.5|8983.5|8986.2|8981.2|214
1621523400000|2021-05-20 15:10:00|8986.4|8981.4|8986.4|8981.4|8986.6|8981.6|8984.3|8979.3|158
1621523700000|2021-05-20 15:15:00|8986.6|8981.6|8988|8983|8988.2|8983.2|8985.5|8980.5|449
1621524000000|2021-05-20 15:20:00|8987.9|8982.9|8988.6|8983.6|8989|8984|8987|8982|399
1621524300000|2021-05-20 15:25:00|8988.7|8983.7|8991|8986|8991|8986|8988.7|8983.7|93
1621524600000|2021-05-20 15:30:00|8990.9|8985.9|8989.8|8984.8|8991.5|8986.5|8989.5|8984.5|58
1621524900000|2021-05-20 15:35:00|8989.7|8984.7|8988.1|8983.1|8989.8|8984.8|8988.1|8983.1|30
1621525200000|2021-05-20 15:40:00|8988.3|8983.3|8981.8|8976.8|8988.3|8983.3|8980|8975|268
1621525500000|2021-05-20 15:45:00|8982|8977|8980.5|8975.5|8983|8978|8979.7|8974.7|142
1621525800000|2021-05-20 15:50:00|8980.4|8975.4|8982|8977|8982.5|8977.5|8980.2|8975.2|72
1621526100000|2021-05-20 15:55:00|8981.7|8976.7|8980.5|8975.5|8982|8977|8979.5|8974.5|65
1621526400000|2021-05-20 16:00:00|8980.2|8975.2|8981.8|8976.8|8983|8978|8980.2|8975.2|42
1621526700000|2021-05-20 16:05:00|8981.9|8976.9|8983.7|8978.7|8984.5|8979.5|8981.9|8976.9|15
1621527000000|2021-05-20 16:10:00|8983.5|8978.5|8985.7|8980.7|8986|8981|8983.5|8978.5|37
1621527300000|2021-05-20 16:15:00|8985.5|8980.5|8986.5|8981.5|8987.1|8982.1|8985|8980|28
1621527600000|2021-05-20 16:20:00|8986.3|8981.3|8984.8|8979.8|8986.7|8981.7|8984.7|8979.7|17
1621527900000|2021-05-20 16:25:00|8985|8980|8982.4|8977.4|8985.4|8980.4|8982|8977|30
1621528200000|2021-05-20 16:30:00|8982.2|8977.2|8982.5|8977.5|8982.5|8977.5|8980.6|8975.6|45
1621528500000|2021-05-20 16:35:00|8982.6|8977.6|8984.5|8979.5|8985|8980|8982.5|8977.5|13
1621528800000|2021-05-20 16:40:00|8984.6|8979.6|8983.6|8978.6|8985|8980|8983.4|8978.4|26
1621529100000|2021-05-20 16:45:00|8983.7|8978.7|8982|8977|8984|8979|8982|8977|51
1621529400000|2021-05-20 16:50:00|8982.1|8977.1|8983|8978|8983|8978|8981|8976|78
1621529700000|2021-05-20 16:55:00|8983.1|8978.1|8984.2|8979.2|8984.4|8979.4|8982.7|8977.7|31
1621530000000|2021-05-20 17:00:00|8984|8979|8984.5|8979.5|8985.5|8980.5|8983.5|8978.5|34
1621530300000|2021-05-20 17:05:00|8984.4|8979.4|8985|8980|8985.5|8980.5|8983.7|8978.7|41
1621530600000|2021-05-20 17:10:00|8984.9|8979.9|8984.7|8979.7|8986|8981|8984.5|8979.5|32
1621530900000|2021-05-20 17:15:00|8984.5|8979.5|8985.7|8980.7|8985.7|8980.7|8984.5|8979.5|9
1621531200000|2021-05-20 17:20:00|8985.5|8980.5|8986.2|8981.2|8986.5|8981.5|8985|8980|76
1621531500000|2021-05-20 17:25:00|8986.3|8981.3|8986.5|8981.5|8987.5|8982.5|8985.7|8980.7|36
1621531800000|2021-05-20 17:30:00|8986.2|8981.2|8987.5|8982.5|8988|8983|8986.2|8981.2|12
1621532100000|2021-05-20 17:35:00|8987.4|8982.4|8987.5|8982.5|8988|8983|8987|8982|61
1621532400000|2021-05-20 17:40:00|8987.7|8982.7|8986.8|8981.8|8987.7|8982.7|8986.5|8981.5|73
1621532700000|2021-05-20 17:45:00|8986.5|8981.5|8984.6|8979.6|8986.8|8981.8|8984.5|8979.5|89
1621533000000|2021-05-20 17:50:00|8984.7|8979.7|8986.3|8981.3|8986.9|8981.9|8984.6|8979.6|44
1621533300000|2021-05-20 17:55:00|8986.5|8981.5|8986.5|8981.5|8987.2|8982.2|8986|8981|21
1621533600000|2021-05-20 18:00:00|8986.2|8981.2|8983.6|8978.6|8986.5|8981.5|8982|8977|123
1621533900000|2021-05-20 18:05:00|8983.5|8978.5|8983|8978|8984|8979|8982.9|8977.9|69
1621534200000|2021-05-20 18:10:00|8983.2|8978.2|8983.5|8978.5|8983.7|8978.7|8983|8978|24
1621534500000|2021-05-20 18:15:00|8983.4|8978.4|8981.8|8976.8|8984|8979|8981.6|8976.6|88
1621534800000|2021-05-20 18:20:00|8982|8977|8982.5|8977.5|8983|8978|8982|8977|15
1621535100000|2021-05-20 18:25:00|8982|8977|8981.4|8976.4|8982.5|8977.5|8981.4|8976.4|24
1621535400000|2021-05-20 18:30:00|8981|8976|8984.8|8979.8|8984.8|8979.8|8981|8976|153
1621535700000|2021-05-20 18:35:00|8985|8980|8984.2|8979.2|8985|8980|8984|8979|21
1621536000000|2021-05-20 18:40:00|8984|8979|8985.7|8980.7|8986|8981|8983.5|8978.5|24
1621536300000|2021-05-20 18:45:00|8985.5|8980.5|8984.9|8979.9|8986|8981|8984.7|8979.7|30
1621536600000|2021-05-20 18:50:00|8985|8980|8984.4|8979.4|8985.4|8980.4|8984|8979|12
1621536900000|2021-05-20 18:55:00|8984.5|8979.5|8982.5|8977.5|8985|8980|8982.5|8977.5|141
1621537200000|2021-05-20 19:00:00|8982.9|8977.9|8982.5|8977.5|8983.5|8978.5|8982.5|8977.5|24
1621537500000|2021-05-20 19:05:00|8982.7|8977.7|8982.5|8977.5|8983.5|8978.5|8982|8977|62
1621537800000|2021-05-20 19:10:00|8982.7|8977.7|8982|8977|8982.7|8977.7|8981.5|8976.5|24
1621538100000|2021-05-20 19:15:00|8981.9|8976.9|8980.5|8975.5|8982|8977|8980.5|8975.5|124
1621538400000|2021-05-20 19:20:00|8980.4|8975.4|8979.5|8974.5|8980.5|8975.5|8979.1|8974.1|258
1621538700000|2021-05-20 19:25:00|8979.3|8974.3|8979|8974|8979.6|8974.6|8979|8974|87
1621539000000|2021-05-20 19:30:00|8978.8|8973.8|8979.5|8974.5|8979.7|8974.7|8978.7|8973.7|29
1621539300000|2021-05-20 19:35:00|8979.4|8974.4|8979.3|8974.3|8979.8|8974.8|8979|8974|23
1621539600000|2021-05-20 19:40:00|8979.5|8974.5|8978.8|8973.8|8979.5|8974.5|8978.5|8973.5|12
1621539900000|2021-05-20 19:45:00|8979|8974|8979.8|8974.8|8980|8975|8978.5|8973.5|32
1621540200000|2021-05-20 19:50:00|8980|8975|8979.5|8974.5|8980.4|8975.4|8979|8974|36
1621540500000|2021-05-20 19:55:00|8979.6|8974.6|8978.2|8973.2|8979.6|8974.6|8978.2|8973.2|80
1621540800000|2021-05-20 20:00:00|8978|8973|8979|8974|8979.5|8974.5|8978|8973|340
1621541100000|2021-05-20 20:05:00|8978.5|8973.5|8979|8974|8979.5|8974.5|8978.5|8973.5|5
1621541400000|2021-05-20 20:10:00|8979.4|8974.4|8979.5|8974.5|8979.5|8974.5|8978.9|8973.9|10
1621541700000|2021-05-20 20:15:00|8979.4|8974.4|8979|8974|8979.5|8974.5|8978.9|8973.9|8
1621542000000|2021-05-20 20:20:00|8978.9|8973.9|8978.4|8973.4|8979|8974|8978.2|8973.2|25
1621542300000|2021-05-20 20:25:00|8978.5|8973.5|8978.7|8973.7|8979|8974|8978|8973|30
1621542600000|2021-05-20 20:30:00|8978.9|8973.9|8978.5|8973.5|8979|8974|8978.2|8973.2|47
1621542900000|2021-05-20 20:35:00|8978.2|8973.2|8979.3|8974.3|8979.3|8974.3|8978|8973|50
1621543200000|2021-05-20 20:40:00|8979.5|8974.5|8979.2|8974.2|8979.5|8974.5|8978.7|8973.7|80
1621543500000|2021-05-20 20:45:00|8979.5|8974.5|8979|8974|8979.5|8974.5|8979|8974|24
1621543800000|2021-05-20 20:50:00|8978.9|8973.9|8979.2|8974.2|8979.2|8974.2|8978.4|8973.4|16
1621544100000|2021-05-20 20:55:00|8978.7|8973.7|8980|8973|8980|8973.8|8977.6|8972.6|31
1621555200000|2021-05-21 00:00:00|8981.2|8976.2|8978.5|8973.5|8982|8977|8978|8973|40
1621555500000|2021-05-21 00:05:00|8978.7|8973.7|8979.3|8974.3|8980.3|8975.3|8978.6|8973.6|70
1621555800000|2021-05-21 00:10:00|8979.2|8974.2|8974.7|8969.7|8979.6|8974.6|8974.5|8969.5|45
1621556100000|2021-05-21 00:15:00|8974.6|8969.6|8976.7|8971.7|8977.5|8972.5|8974.5|8969.5|111
1621556400000|2021-05-21 00:20:00|8976.5|8971.5|8977|8972|8978|8973|8976|8971|85
1621556700000|2021-05-21 00:25:00|8976.7|8971.7|8975|8970|8976.7|8971.7|8974.2|8969.2|11
1621557000000|2021-05-21 00:30:00|8975.1|8970.1|8977.5|8972.5|8977.8|8972.8|8975|8970|12
1621557300000|2021-05-21 00:35:00|8977.4|8972.4|8977.1|8972.1|8977.5|8972.5|8976|8971|12
1621557600000|2021-05-21 00:40:00|8977.2|8972.2|8976.9|8971.9|8977.5|8972.5|8976.4|8971.4|34
1621557900000|2021-05-21 00:45:00|8976.7|8971.7|8977|8972|8977|8972|8976.7|8971.7|13
1621558200000|2021-05-21 00:50:00|8977.1|8972.1|8979|8974|8980.4|8975.4|8977.1|8972.1|21
1621558500000|2021-05-21 00:55:00|8978.7|8973.7|8977.3|8972.3|8978.7|8973.7|8976.9|8971.9|20
1621558800000|2021-05-21 01:00:00|8977.5|8972.5|8977.5|8972.5|8978.4|8973.4|8976.5|8971.5|14
1621559100000|2021-05-21 01:05:00|8977.2|8972.2|8977.7|8972.7|8978|8973|8976.7|8971.7|4
1621559400000|2021-05-21 01:10:00|8977.9|8972.9|8976.9|8971.9|8978.2|8973.2|8976.4|8971.4|40
1621559700000|2021-05-21 01:15:00|8976.5|8971.5|8976.9|8971.9|8978|8973|8976.5|8971.5|18
1621560000000|2021-05-21 01:20:00|8977|8972|8978|8973|8978|8973|8976.9|8971.9|9
1621560300000|2021-05-21 01:25:00|8977.7|8972.7|8977|8972|8978|8973|8976.7|8971.7|46
1621560600000|2021-05-21 01:30:00|8976.9|8971.9|8975.8|8970.8|8977|8972|8975.5|8970.5|17
1621560900000|2021-05-21 01:35:00|8976|8971|8975.6|8970.6|8976|8971|8975|8970|52
1621561200000|2021-05-21 01:40:00|8975.8|8970.8|8977.5|8972.5|8978.1|8973.1|8975.8|8970.8|17
1621561500000|2021-05-21 01:45:00|8977.7|8972.7|8978.2|8973.2|8979.5|8974.5|8977.6|8972.6|19
1621561800000|2021-05-21 01:50:00|8978.1|8973.1|8978|8973|8979.5|8974.5|8977.5|8972.5|9
1621562100000|2021-05-21 01:55:00|8978.1|8973.1|8979.3|8974.3|8980|8975|8978|8973|11
1621562400000|2021-05-21 02:00:00|8979.5|8974.5|8980.7|8975.7|8980.8|8975.8|8979|8974|6
1621562700000|2021-05-21 02:05:00|8980.6|8975.6|8980.7|8975.7|8982.6|8977.6|8980.5|8975.5|260
1621563000000|2021-05-21 02:10:00|8981|8976|8982|8977|8982.2|8977.2|8980.5|8975.5|10
1621563300000|2021-05-21 02:15:00|8982.1|8977.1|8983.5|8978.5|8983.5|8978.5|8982.1|8977.1|15
1621563600000|2021-05-21 02:20:00|8983.4|8978.4|8981.5|8976.5|8983.5|8978.5|8981.5|8976.5|22
1621563900000|2021-05-21 02:25:00|8981.6|8976.6|8982|8977|8982.1|8977.1|8981|8976|25
1621564200000|2021-05-21 02:30:00|8982.1|8977.1|8982.5|8977.5|8983|8978|8982|8977|14
1621564500000|2021-05-21 02:35:00|8982.2|8977.2|8982.5|8977.5|8983|8978|8982|8977|28
1621564800000|2021-05-21 02:40:00|8982.6|8977.6|8982.5|8977.5|8983|8978|8982.2|8977.2|9
1621565100000|2021-05-21 02:45:00|8982.6|8977.6|8981.9|8976.9|8983|8978|8981.9|8976.9|8
1621565400000|2021-05-21 02:50:00|8982|8977|8981|8976|8982.2|8977.2|8980.5|8975.5|5
1621565700000|2021-05-21 02:55:00|8980.9|8975.9|8980|8975|8981|8976|8979.5|8974.5|10
1621566000000|2021-05-21 03:00:00|8979.9|8974.9|8980.5|8975.5|8981|8976|8979.5|8974.5|23
1621566300000|2021-05-21 03:05:00|8980.3|8975.3|8981.1|8976.1|8981.1|8976.1|8980|8975|6
1621566600000|2021-05-21 03:10:00|8981.5|8976.5|8981.5|8976.5|8981.5|8976.5|8980.8|8975.8|2
1621566900000|2021-05-21 03:15:00|8981.4|8976.4|8980.2|8975.2|8981.5|8976.5|8980|8975|5
1621567200000|2021-05-21 03:20:00|8980.3|8975.3|8979.8|8974.8|8980.5|8975.5|8979.5|8974.5|5
1621567500000|2021-05-21 03:25:00|8980|8975|8980|8975|8980.7|8975.7|8979.5|8974.5|5
1621567800000|2021-05-21 03:30:00|8980.1|8975.1|8980.5|8975.5|8980.5|8975.5|8979.5|8974.5|3
1621568100000|2021-05-21 03:35:00|8980.4|8975.4|8979.7|8974.7|8980.5|8975.5|8979.7|8974.7|5
1621568400000|2021-05-21 03:40:00|8979.5|8974.5|8980.3|8975.3|8980.5|8975.5|8979.5|8974.5|5
1621568700000|2021-05-21 03:45:00|8980.5|8975.5|8981|8976|8981|8976|8980.5|8975.5|1
1621569000000|2021-05-21 03:50:00|8980.9|8975.9|8980.8|8975.8|8981.5|8976.5|8980.5|8975.5|6
1621569300000|2021-05-21 03:55:00|8981|8976|8980|8975|8981.5|8976.5|8980|8975|6
1621569600000|2021-05-21 04:00:00|8980.4|8975.4|8981|8976|8981|8976|8980.3|8975.3|6
1621569900000|2021-05-21 04:05:00|8980.9|8975.9|8980.7|8975.7|8981|8976|8980.4|8975.4|4
1621570200000|2021-05-21 04:10:00|8980.9|8975.9|8980|8975|8980.9|8975.9|8979.7|8974.7|2
1621570500000|2021-05-21 04:15:00|8980.1|8975.1|8980|8975|8980.5|8975.5|8979.7|8974.7|1
1621570800000|2021-05-21 04:20:00|8979.9|8974.9|8979.1|8974.1|8980|8975|8979|8974|11
1621571100000|2021-05-21 04:25:00|8979.5|8974.5|8977.7|8972.7|8979.5|8974.5|8977.5|8972.5|15
1621571400000|2021-05-21 04:30:00|8977.8|8972.8|8976.5|8971.5|8978|8973|8976.5|8971.5|10
1621571700000|2021-05-21 04:35:00|8976.4|8971.4|8977.5|8972.5|8977.5|8972.5|8976.3|8971.3|24
1621572000000|2021-05-21 04:40:00|8977.2|8972.2|8977.7|8972.7|8978|8973|8977|8972|3
1621572300000|2021-05-21 04:45:00|8977.8|8972.8|8977.5|8972.5|8977.8|8972.8|8977|8972|14
1621572600000|2021-05-21 04:50:00|8977.4|8972.4|8977|8972|8977.5|8972.5|8976.7|8971.7|3
1621572900000|2021-05-21 04:55:00|8977.5|8972.5|8978|8973|8978|8973|8977|8972|5
1621573200000|2021-05-21 05:00:00|8977.9|8972.9|8975.2|8970.2|8977.9|8972.9|8975|8970|4
1621573500000|2021-05-21 05:05:00|8975.3|8970.3|8975.6|8970.6|8976.2|8971.2|8975.3|8970.3|4
1621573800000|2021-05-21 05:10:00|8975.8|8970.8|8976|8971|8977|8972|8975.5|8970.5|4
1621574100000|2021-05-21 05:15:00|8975.8|8970.8|8976|8971|8976.2|8971.2|8975.7|8970.7|10
1621574400000|2021-05-21 05:20:00|8976.1|8971.1|8976.7|8971.7|8977|8972|8975.5|8970.5|4
1621574700000|2021-05-21 05:25:00|8976.5|8971.5|8975.2|8970.2|8976.5|8971.5|8975|8970|7
1621575000000|2021-05-21 05:30:00|8975.3|8970.3|8975.5|8970.5|8976.5|8971.5|8975|8970|12
1621575300000|2021-05-21 05:35:00|8975.6|8970.6|8977.5|8972.5|8977.5|8972.5|8975.5|8970.5|7
1621575600000|2021-05-21 05:40:00|8977.4|8972.4|8976.8|8971.8|8977.5|8972.5|8976|8971|13
1621575900000|2021-05-21 05:45:00|8977|8972|8977.5|8972.5|8978.5|8973.5|8976.2|8971.2|32
1621576200000|2021-05-21 05:50:00|8977.2|8972.2|8976.2|8971.2|8977.2|8972.2|8976.2|8971.2|16
1621576500000|2021-05-21 05:55:00|8976.4|8971.4|8977|8972|8977|8972|8976|8971|13
1621576800000|2021-05-21 06:00:00|8976.9|8971.9|8972.9|8967.9|8977.5|8972.5|8971.7|8966.7|503
1621577100000|2021-05-21 06:05:00|8972.7|8967.7|8973.4|8968.4|8973.7|8968.7|8972.2|8967.2|261
1621577400000|2021-05-21 06:10:00|8973.5|8968.5|8974.5|8969.5|8974.5|8969.5|8973.2|8968.2|14
1621577700000|2021-05-21 06:15:00|8974.4|8969.4|8974.2|8969.2|8974.5|8969.5|8973.7|8968.7|26
1621578000000|2021-05-21 06:20:00|8974.4|8969.4|8974.5|8969.5|8975|8970|8973.2|8968.2|47
1621578300000|2021-05-21 06:25:00|8974.7|8969.7|8977.5|8972.5|8977.5|8972.5|8974.7|8969.7|13
1621578600000|2021-05-21 06:30:00|8977.4|8972.4|8980|8975|8980|8975|8976.7|8971.7|33
1621578900000|2021-05-21 06:35:00|8979.7|8974.7|8981.7|8976.7|8982|8977|8979.2|8974.2|75
1621579200000|2021-05-21 06:40:00|8981.5|8976.5|8982.5|8977.5|8984|8979|8981.5|8976.5|37
1621579500000|2021-05-21 06:45:00|8982.4|8977.4|8981.9|8976.9|8982.5|8977.5|8981.4|8976.4|46
1621579800000|2021-05-21 06:50:00|8981.7|8976.7|8981.5|8976.5|8983|8978|8981.2|8976.2|19
1621580100000|2021-05-21 06:55:00|8981.4|8976.4|8981|8976|8981.6|8976.6|8980|8975|38
1621580400000|2021-05-21 07:00:00|8981.2|8976.2|8977|8972|8981.4|8976.4|8976.7|8971.7|145
1621580700000|2021-05-21 07:05:00|8977.5|8972.5|8980.5|8975.5|8981|8976|8977|8972|141
1621581000000|2021-05-21 07:10:00|8980.6|8975.6|8982|8977|8984.4|8979.4|8980|8975|116
1621581300000|2021-05-21 07:15:00|8980.5|8975.5|8980|8975|8982.5|8977.5|8976.1|8971.1|293
1621581600000|2021-05-21 07:20:00|8979.9|8974.9|8978.4|8973.4|8981|8976|8978|8973|50
1621581900000|2021-05-21 07:25:00|8978.2|8973.2|8979.3|8974.3|8979.6|8974.6|8976.6|8971.6|70
1621582200000|2021-05-21 07:30:00|8980.8|8975.8|8985.6|8980.6|8986.5|8981.5|8980.7|8975.7|508
1621582500000|2021-05-21 07:35:00|8985.7|8980.7|8987|8982|8987|8982|8983.5|8978.5|161
1621582800000|2021-05-21 07:40:00|8987.1|8982.1|8987.9|8982.9|8989.5|8984.5|8987|8982|108
1621583100000|2021-05-21 07:45:00|8987.5|8982.5|8989|8984|8989.5|8984.5|8987.5|8982.5|98
1621583400000|2021-05-21 07:50:00|8988.9|8983.9|8986.7|8981.7|8989|8984|8986.3|8981.3|41
1621583700000|2021-05-21 07:55:00|8986.9|8981.9|8985.2|8980.2|8987.5|8982.5|8984.9|8979.9|20
1621584000000|2021-05-21 08:00:00|8985.1|8980.1|8985.5|8980.5|8985.7|8980.7|8982.9|8977.9|94
1621584300000|2021-05-21 08:05:00|8986|8981|8983.5|8978.5|8986.5|8981.5|8982.9|8977.9|31
1621584600000|2021-05-21 08:10:00|8983.6|8978.6|8983.6|8978.6|8984|8979|8981.9|8976.9|29
1621584900000|2021-05-21 08:15:00|8983.7|8978.7|8982.5|8977.5|8984|8979|8981.9|8976.9|17
1621585200000|2021-05-21 08:20:00|8982.4|8977.4|8981.7|8976.7|8983.5|8978.5|8980.9|8975.9|34
1621585500000|2021-05-21 08:25:00|8981.5|8976.5|8981.6|8976.6|8982.4|8977.4|8980.6|8975.6|68
1621585800000|2021-05-21 08:30:00|8981.3|8976.3|8984.2|8979.2|8984.8|8979.8|8980.9|8975.9|47
1621586100000|2021-05-21 08:35:00|8983.9|8978.9|8982.2|8977.2|8984|8979|8980.7|8975.7|28
1621586400000|2021-05-21 08:40:00|8982|8977|8981.5|8976.5|8982|8977|8979.4|8974.4|27
1621586700000|2021-05-21 08:45:00|8981.4|8976.4|8982.4|8977.4|8982.5|8977.5|8979.5|8974.5|29
1621587000000|2021-05-21 08:50:00|8981.9|8976.9|8978.9|8973.9|8981.9|8976.9|8978.6|8973.6|30
1621587300000|2021-05-21 08:55:00|8978.7|8973.7|8978|8973|8979|8974|8977.7|8972.7|40
1621587600000|2021-05-21 09:00:00|8977.9|8972.9|8977.3|8972.3|8978|8973|8976.1|8971.1|39
1621587900000|2021-05-21 09:05:00|8977.6|8972.6|8976.7|8971.7|8979|8974|8976.6|8971.6|69
1621588200000|2021-05-21 09:10:00|8976.9|8971.9|8975.6|8970.6|8977|8972|8975.2|8970.2|43
1621588500000|2021-05-21 09:15:00|8975.7|8970.7|8974.4|8969.4|8976.5|8971.5|8974.4|8969.4|24
1621588800000|2021-05-21 09:20:00|8974|8969|8973.5|8968.5|8974.5|8969.5|8972.4|8967.4|39
1621589100000|2021-05-21 09:25:00|8973.2|8968.2|8974|8969|8975.5|8970.5|8972.7|8967.7|18
1621589400000|2021-05-21 09:30:00|8974.1|8969.1|8974.5|8969.5|8974.9|8969.9|8974|8969|24
1621589700000|2021-05-21 09:35:00|8974.4|8969.4|8973|8968|8975.5|8970.5|8972.7|8967.7|44
1621590000000|2021-05-21 09:40:00|8973.2|8968.2|8973|8968|8973.5|8968.5|8972.7|8967.7|27
1621590300000|2021-05-21 09:45:00|8973.5|8968.5|8971.9|8966.9|8974|8969|8971.7|8966.7|64
1621590600000|2021-05-21 09:50:00|8972|8967|8972.5|8967.5|8972.9|8967.9|8970.7|8965.7|68
1621590900000|2021-05-21 09:55:00|8972.4|8967.4|8974.5|8969.5|8975|8970|8971.9|8966.9|35
1621591200000|2021-05-21 10:00:00|8974.2|8969.2|8973|8968|8975|8970|8972.2|8967.2|34
1621591500000|2021-05-21 10:05:00|8973.1|8968.1|8972|8967|8973.4|8968.4|8971.2|8966.2|11
1621591800000|2021-05-21 10:10:00|8971.9|8966.9|8970.5|8965.5|8972|8967|8970.4|8965.4|11
1621592100000|2021-05-21 10:15:00|8971|8966|8969.2|8964.2|8971|8966|8968.4|8963.4|171
1621592400000|2021-05-21 10:20:00|8969.4|8964.4|8969.5|8964.5|8969.7|8964.7|8966.5|8961.5|113
1621592700000|2021-05-21 10:25:00|8969.6|8964.6|8970|8965|8970|8965|8968|8963|32
1621593000000|2021-05-21 10:30:00|8970.2|8965.2|8969.7|8964.7|8971|8966|8969.4|8964.4|109
1621593300000|2021-05-21 10:35:00|8969.8|8964.8|8970|8965|8971.1|8966.1|8969.2|8964.2|24
1621593600000|2021-05-21 10:40:00|8970.1|8965.1|8972.3|8967.3|8972.3|8967.3|8970.1|8965.1|41
1621593900000|2021-05-21 10:45:00|8972.5|8967.5|8972|8967|8973|8968|8971.7|8966.7|39
1621594200000|2021-05-21 10:50:00|8972.4|8967.4|8972.4|8967.4|8973|8968|8971.9|8966.9|66
1621594500000|2021-05-21 10:55:00|8972.5|8967.5|8977.5|8972.5|8977.5|8972.5|8972.4|8967.4|176
1621594800000|2021-05-21 11:00:00|8977.4|8972.4|8978|8973|8978.5|8973.5|8976.5|8971.5|139
1621595100000|2021-05-21 11:05:00|8978.4|8973.4|8977.5|8972.5|8979.5|8974.5|8976.9|8971.9|69
1621595400000|2021-05-21 11:10:00|8977.6|8972.6|8977.4|8972.4|8978.5|8973.5|8977|8972|22
1621595700000|2021-05-21 11:15:00|8977.5|8972.5|8976.5|8971.5|8977.5|8972.5|8975.5|8970.5|30
1621596000000|2021-05-21 11:20:00|8976.6|8971.6|8978|8973|8979|8974|8975.5|8970.5|42
1621596300000|2021-05-21 11:25:00|8978.1|8973.1|8977.2|8972.2|8978.5|8973.5|8976.5|8971.5|21
1621596600000|2021-05-21 11:30:00|8977|8972|8976.5|8971.5|8977.5|8972.5|8975|8970|317
1621596900000|2021-05-21 11:35:00|8976.3|8971.3|8979.5|8974.5|8980.5|8975.5|8975.6|8970.6|96
1621597200000|2021-05-21 11:40:00|8979.4|8974.4|8979.8|8974.8|8980|8975|8978.6|8973.6|19
1621597500000|2021-05-21 11:45:00|8980|8975|8980.1|8975.1|8981|8976|8979.9|8974.9|67
1621597800000|2021-05-21 11:50:00|8980.2|8975.2|8986|8981|8986.4|8981.4|8979.4|8974.4|139
1621598100000|2021-05-21 11:55:00|8986.1|8981.1|8995.9|8990.9|8996.9|8991.9|8985.5|8980.5|535
1621598400000|2021-05-21 12:00:00|8995.7|8990.7|8993.5|8988.5|8997.3|8992.3|8992|8987|405
1621598700000|2021-05-21 12:05:00|8993.8|8988.8|8999.3|8994.3|9000.8|8995.8|8993.1|8988.1|330
1621599000000|2021-05-21 12:10:00|9000.8|8995.8|8995.1|8990.1|9000.8|8995.8|8995.1|8990.1|228
1621599300000|2021-05-21 12:15:00|8995.3|8990.3|8993|8988|8995.5|8990.5|8992.7|8987.7|112
1621599600000|2021-05-21 12:20:00|8993.1|8988.1|8992|8987|8993.8|8988.8|8991|8986|106
1621599900000|2021-05-21 12:25:00|8992.2|8987.2|8992.3|8987.3|8992.8|8987.8|8990.5|8985.5|55
1621600200000|2021-05-21 12:30:00|8992|8987|8990.3|8985.3|8992.8|8987.8|8990|8985|146
1621600500000|2021-05-21 12:35:00|8990.2|8985.2|8989.1|8984.1|8990.3|8985.3|8987.7|8982.7|63
1621600800000|2021-05-21 12:40:00|8989.3|8984.3|8988|8983|8989.3|8984.3|8986|8981|55
1621601100000|2021-05-21 12:45:00|8987.9|8982.9|8988|8983|8988.9|8983.9|8987|8982|77
1621601400000|2021-05-21 12:50:00|8987.8|8982.8|8986|8981|8987.8|8982.8|8985.5|8980.5|46
1621601700000|2021-05-21 12:55:00|8985.9|8980.9|8984.3|8979.3|8986|8981|8983.5|8978.5|46
1621602000000|2021-05-21 13:00:00|8984.5|8979.5|8984|8979|8984.5|8979.5|8981.5|8976.5|107
1621602300000|2021-05-21 13:05:00|8984.2|8979.2|8987.5|8982.5|8989.4|8984.4|8984|8979|101
1621602600000|2021-05-21 13:10:00|8987.6|8982.6|8989.9|8984.9|8991|8986|8987.5|8982.5|50
1621602900000|2021-05-21 13:15:00|8989.7|8984.7|8988.1|8983.1|8990.8|8985.8|8987.2|8982.2|73
1621603200000|2021-05-21 13:20:00|8988.5|8983.5|8992.5|8987.5|8993.5|8988.5|8988|8983|71
1621603500000|2021-05-21 13:25:00|8992.4|8987.4|8990.6|8985.6|8993|8988|8990.6|8985.6|31
1621603800000|2021-05-21 13:30:00|8990.7|8985.7|8991.7|8986.7|8993|8988|8990.5|8985.5|64
1621604100000|2021-05-21 13:35:00|8991.5|8986.5|8990.8|8985.8|8992.1|8987.1|8989|8984|137
1621604400000|2021-05-21 13:40:00|8991|8986|8991.4|8986.4|8993.5|8988.5|8989.4|8984.4|49
1621604700000|2021-05-21 13:45:00|8991.2|8986.2|9000.2|8995.2|9000.5|8995.5|8991.2|8986.2|389
1621605000000|2021-05-21 13:50:00|9000|8995|9003.5|8998.5|9004.5|8999.5|8999.6|8994.6|323
1621605300000|2021-05-21 13:55:00|9003.7|8998.7|9000.3|8995.3|9005|9000|9000|8995|270
1621605600000|2021-05-21 14:00:00|9000.2|8995.2|9001.5|8996.5|9002.5|8997.5|8998.6|8993.6|142
1621605900000|2021-05-21 14:05:00|9001.4|8996.4|9001.5|8996.5|9003.2|8998.2|9000|8995|131
1621606200000|2021-05-21 14:10:00|9001.1|8996.1|9005|9000|9006|9001|9000.5|8995.5|104
1621606500000|2021-05-21 14:15:00|9005.3|9000.3|9006|9001|9008.3|9003.3|9003.5|8998.5|228
1621606800000|2021-05-21 14:20:00|9006.1|9001.1|9005|9000|9006.8|9001.8|9004|8999|196
1621607100000|2021-05-21 14:25:00|9004.7|8999.7|9002.8|8997.8|9005.6|9000.6|9002.5|8997.5|297
1621607400000|2021-05-21 14:30:00|9003|8998|9004|8999|9006|9001|9003|8998|147
1621607700000|2021-05-21 14:35:00|9004.1|8999.1|9008.5|9003.5|9010|9005|9004|8999|207
1621608000000|2021-05-21 14:40:00|9008.6|9003.6|9005|9000|9009.8|9004.8|9005|9000|74
1621608300000|2021-05-21 14:45:00|9005.3|9000.3|9003.7|8998.7|9007.5|9002.5|9003.2|8998.2|222
1621608600000|2021-05-21 14:50:00|9003.6|8998.6|9002.5|8997.5|9004.8|8999.8|9001.5|8996.5|141
1621608900000|2021-05-21 14:55:00|9002.6|8997.6|8999.6|8994.6|9004|8999|8999.2|8994.2|239
1621609200000|2021-05-21 15:00:00|9000|8995|9000.5|8995.5|9002.5|8997.5|8999|8994|129
1621609500000|2021-05-21 15:05:00|9000.2|8995.2|9000.5|8995.5|9000.8|8995.8|8998.5|8993.5|96
1621609800000|2021-05-21 15:10:00|9000.6|8995.6|8998.5|8993.5|9001|8996|8998|8993|51
1621610100000|2021-05-21 15:15:00|8998.4|8993.4|8997.8|8992.8|9000|8995|8997.5|8992.5|51
1621610400000|2021-05-21 15:20:00|8998|8993|8999|8994|8999.8|8994.8|8997.6|8992.6|40
1621610700000|2021-05-21 15:25:00|8998.8|8993.8|9000.5|8995.5|9001|8996|8996.5|8991.5|79
1621611000000|2021-05-21 15:30:00|9000.8|8995.8|9000|8995|9001|8996|8999.5|8994.5|70
1621611300000|2021-05-21 15:35:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8998.5|8993.5|66
1621611600000|2021-05-21 15:40:00|9000.2|8995.2|9000.5|8995.5|9000.7|8995.7|8999|8994|20
1621611900000|2021-05-21 15:45:00|9000.7|8995.7|9002.3|8997.3|9002.5|8997.5|9000.5|8995.5|81
1621612200000|2021-05-21 15:50:00|9002.5|8997.5|9004|8999|9004.5|8999.5|9002.5|8997.5|65
1621612500000|2021-05-21 15:55:00|9004.1|8999.1|9007|9002|9008|9003|9004.1|8999.1|72
1621612800000|2021-05-21 16:00:00|9007.2|9002.2|9007.8|9002.8|9009|9004|9007|9002|167
1621613100000|2021-05-21 16:05:00|9007.6|9002.6|9009.1|9004.1|9009.8|9004.8|9005.5|9000.5|144
1621613400000|2021-05-21 16:10:00|9009|9004|9008|9003|9009.7|9004.7|9006.9|9001.9|59
1621613700000|2021-05-21 16:15:00|9008.1|9003.1|9007|9002|9009|9004|9007|9002|121
1621614000000|2021-05-21 16:20:00|9007.1|9002.1|9007.5|9002.5|9007.8|9002.8|9007|9002|115
1621614300000|2021-05-21 16:25:00|9007.4|9002.4|9007.8|9002.8|9008|9003|9006.6|9001.6|68
1621614600000|2021-05-21 16:30:00|9008|9003|9010.6|9005.6|9010.8|9005.8|9008|9003|81
1621614900000|2021-05-21 16:35:00|9011|9006|9010|9005|9011|9006|9009.5|9004.5|118
1621615200000|2021-05-21 16:40:00|9009.5|9004.5|9009|9004|9010|9005|9009|9004|83
1621615500000|2021-05-21 16:45:00|9009.2|9004.2|9011.2|9006.2|9011.8|9006.8|9009.2|9004.2|55
1621615800000|2021-05-21 16:50:00|9011.3|9006.3|9014.1|9009.1|9014.3|9009.3|9011|9006|75
1621616100000|2021-05-21 16:55:00|9014|9009|9016.1|9011.1|9018.3|9013.3|9014|9009|308
1621616400000|2021-05-21 17:00:00|9016.5|9011.5|9014|9009|9017.1|9012.1|9014|9009|55
1621616700000|2021-05-21 17:05:00|9013.7|9008.7|9013.5|9008.5|9014.1|9009.1|9012.9|9007.9|112
1621617000000|2021-05-21 17:10:00|9013.2|9008.2|9013.2|9008.2|9013.5|9008.5|9012.1|9007.1|40
1621617300000|2021-05-21 17:15:00|9013.3|9008.3|9014|9009|9014|9009|9012.8|9007.8|46
1621617600000|2021-05-21 17:20:00|9013.7|9008.7|9013|9008|9013.7|9008.7|9011.7|9006.7|115
1621617900000|2021-05-21 17:25:00|9012.8|9007.8|9012|9007|9013.5|9008.5|9012|9007|46
1621618200000|2021-05-21 17:30:00|9011.9|9006.9|9011.5|9006.5|9012.5|9007.5|9011.5|9006.5|25
1621618500000|2021-05-21 17:35:00|9011.6|9006.6|9010|9005|9012|9007|9010|9005|68
1621618800000|2021-05-21 17:40:00|9010.1|9005.1|9010.5|9005.5|9010.8|9005.8|9009.5|9004.5|32
1621619100000|2021-05-21 17:45:00|9010.3|9005.3|9009.5|9004.5|9010.3|9005.3|9009.5|9004.5|33
1621619400000|2021-05-21 17:50:00|9009|9004|9009|9004|9009.8|9004.8|9009|9004|41
1621619700000|2021-05-21 17:55:00|9009.1|9004.1|9008.5|9003.5|9009.8|9004.8|9008.5|9003.5|38
1621620000000|2021-05-21 18:00:00|9008.4|9003.4|9008.2|9003.2|9009|9004|9007.5|9002.5|39
1621620300000|2021-05-21 18:05:00|9008.1|9003.1|9008|9003|9009.1|9004.1|9007.5|9002.5|233
1621620600000|2021-05-21 18:10:00|9007.7|9002.7|9007.5|9002.5|9008.2|9003.2|9007|9002|16
1621620900000|2021-05-21 18:15:00|9007.2|9002.2|9007|9002|9007.8|9002.8|9006.7|9001.7|131
1621621200000|2021-05-21 18:20:00|9007.5|9002.5|9006.5|9001.5|9008|9003|9006|9001|20
1621621500000|2021-05-21 18:25:00|9007|9002|9006.5|9001.5|9007.5|9002.5|9006.5|9001.5|19
1621621800000|2021-05-21 18:30:00|9006.8|9001.8|9005.5|9000.5|9007|9002|9005.5|9000.5|20
1621622100000|2021-05-21 18:35:00|9005.8|9000.8|9007.3|9002.3|9007.4|9002.4|9005.5|9000.5|40
1621622400000|2021-05-21 18:40:00|9007|9002|9007|9002|9007.3|9002.3|9006.5|9001.5|21
1621622700000|2021-05-21 18:45:00|9006.9|9001.9|9006.1|9001.1|9006.9|9001.9|9005.5|9000.5|41
1621623000000|2021-05-21 18:50:00|9006|9001|9005.5|9000.5|9006.3|9001.3|9005.5|9000.5|8
1621623300000|2021-05-21 18:55:00|9005.3|9000.3|9004|8999|9005.5|9000.5|9003.5|8998.5|561
1621623600000|2021-05-21 19:00:00|9003.8|8998.8|9005.3|9000.3|9005.5|9000.5|9003.5|8998.5|106
1621623900000|2021-05-21 19:05:00|9005.5|9000.5|9003.5|8998.5|9005.5|9000.5|9003.5|8998.5|34
1621624200000|2021-05-21 19:10:00|9003.4|8998.4|9001.3|8996.3|9003.5|8998.5|9001|8996|58
1621624500000|2021-05-21 19:15:00|9001.4|8996.4|9001.5|8996.5|9001.8|8996.8|9000.9|8995.9|33
1621624800000|2021-05-21 19:20:00|9001.6|8996.6|9001.3|8996.3|9001.8|8996.8|9001.2|8996.2|85
1621625100000|2021-05-21 19:25:00|9001.5|8996.5|9000.7|8995.7|9001.6|8996.6|9000.4|8995.4|261
1621625400000|2021-05-21 19:30:00|9001|8996|9001.7|8996.7|9002|8997|9000.7|8995.7|49
1621625700000|2021-05-21 19:35:00|9001.5|8996.5|9001.5|8996.5|9001.5|8996.5|9000.7|8995.7|11
1621626000000|2021-05-21 19:40:00|9002|8997|9001.5|8996.5|9002|8997|9001.5|8996.5|27
1621626300000|2021-05-21 19:45:00|9002|8997|9000.7|8995.7|9002|8997|9000.4|8995.4|44
1621626600000|2021-05-21 19:50:00|9000.6|8995.6|9001|8996|9001|8996|8999.7|8994.7|34
1621626900000|2021-05-21 19:55:00|9000.9|8995.9|9002|8997|9002.3|8997.3|9000.5|8995.5|46
1621627200000|2021-05-21 20:00:00|9002.3|8997.3|9000.7|8995.7|9002.3|8997.3|9000.7|8995.7|95
1621627500000|2021-05-21 20:05:00|9000.5|8995.5|9001.4|8996.4|9001.5|8996.5|9000.3|8995.3|6
1621627800000|2021-05-21 20:10:00|9001.2|8996.2|9001.2|8996.2|9001.5|8996.5|9001.2|8996.2|13
1621628100000|2021-05-21 20:15:00|9001.1|8996.1|9001.4|8996.4|9001.5|8996.5|9000.7|8995.7|17
1621628400000|2021-05-21 20:20:00|9001.5|8996.5|9002.4|8997.4|9002.5|8997.5|9001.4|8996.4|1
1621628700000|2021-05-21 20:25:00|9002.5|8997.5|9001.9|8996.9|9002.5|8997.5|9001.7|8996.7|17
1621629000000|2021-05-21 20:30:00|9001.7|8996.7|9003.5|8998.5|9003.5|8998.5|9001.7|8996.7|18
1621629300000|2021-05-21 20:35:00|9003.7|8998.7|9004.5|8999.5|9005|9000|9003.7|8998.7|41
1621629600000|2021-05-21 20:40:00|9004.4|8999.4|9004.5|8999.5|9004.5|8999.5|9003.4|8998.4|30
1621629900000|2021-05-21 20:45:00|9004.4|8999.4|9006.4|9001.4|9006.4|9001.4|9004.2|8999.2|243
1621630200000|2021-05-21 20:50:00|9006.6|9001.6|9005.8|9000.8|9007|9002|9005.8|9000.8|51
1621630500000|2021-05-21 20:55:00|9005.4|9000.4|9006.1|8997.1|9006.1|9001.1|9003.7|8997.1|15
1621814400000|2021-05-24 00:00:00|9005.8|9000.8|9006|9001|9008|9003|9004.5|8999.5|48
1621814700000|2021-05-24 00:05:00|9005.8|9000.8|9004|8999|9006|9001|9003.5|8998.5|46
1621815000000|2021-05-24 00:10:00|9003.5|8998.5|9001.5|8996.5|9003.8|8998.8|9001.3|8996.3|17
1621815300000|2021-05-24 00:15:00|9001|8996|9002.5|8997.5|9003|8998|9000.5|8995.5|17
1621815600000|2021-05-24 00:20:00|9002.3|8997.3|9002.5|8997.5|9003|8998|9002|8997|3
1621815900000|2021-05-24 00:25:00|9002.6|8997.6|9004|8999|9004.5|8999.5|9002.3|8997.3|15
1621816200000|2021-05-24 00:30:00|9003.7|8998.7|9005|9000|9005.5|9000.5|9003.5|8998.5|3
1621816500000|2021-05-24 00:35:00|9004.5|8999.5|9005.5|9000.5|9006|9001|9004.5|8999.5|15
1621816800000|2021-05-24 00:40:00|9005|9000|9006|9001|9006|9001|9005|9000|3
1621817100000|2021-05-24 00:45:00|9005.5|9000.5|9005.7|9000.7|9006.8|9001.8|9005.5|9000.5|15
1621817400000|2021-05-24 00:50:00|9005.5|9000.5|9006.1|9001.1|9006.5|9001.5|9004.5|8999.5|3
1621817700000|2021-05-24 00:55:00|9006|9001|9007.1|9002.1|9007.1|9002.1|9005.8|9000.8|5
1621818000000|2021-05-24 01:00:00|9007|9002|9005.8|9000.8|9007|9002|9004.5|8999.5|10
1621818300000|2021-05-24 01:05:00|9006|9001|9005|9000|9006.5|9001.5|9004.8|8999.8|64
1621818600000|2021-05-24 01:10:00|9004.8|8999.8|9005.8|9000.8|9006.5|9001.5|9004.8|8999.8|6
1621818900000|2021-05-24 01:15:00|9006|9001|9006|9001|9006.6|9001.6|9005|9000|10
1621819200000|2021-05-24 01:20:00|9006.1|9001.1|9008|9003|9008.3|9003.3|9006.1|9001.1|53
1621819500000|2021-05-24 01:25:00|9008.1|9003.1|9007.5|9002.5|9009|9004|9007.3|9002.3|37
1621819800000|2021-05-24 01:30:00|9007.3|9002.3|9006.5|9001.5|9007.6|9002.6|9005|9000|14
1621820100000|2021-05-24 01:35:00|9006.3|9001.3|9007.1|9002.1|9007.5|9002.5|9006|9001|11
1621820400000|2021-05-24 01:40:00|9007.5|9002.5|9005.3|9000.3|9007.5|9002.5|9005.3|9000.3|13
1621820700000|2021-05-24 01:45:00|9005.5|9000.5|9005|9000|9005.8|9000.8|9004.5|8999.5|4
1621821000000|2021-05-24 01:50:00|9004.8|8999.8|9004|8999|9005.5|9000.5|9004|8999|4
1621821300000|2021-05-24 01:55:00|9003.8|8998.8|9004|8999|9004.8|8999.8|9003.5|8998.5|10
1621821600000|2021-05-24 02:00:00|9003.8|8998.8|9004.1|8999.1|9005.5|9000.5|9003.1|8998.1|23
1621821900000|2021-05-24 02:05:00|9004|8999|9004.3|8999.3|9004.5|8999.5|9003.5|8998.5|5
1621822200000|2021-05-24 02:10:00|9004.4|8999.4|9005.7|9000.7|9005.8|9000.8|9004.4|8999.4|13
1621822500000|2021-05-24 02:15:00|9005.8|9000.8|9007|9002|9007|9002|9005.7|9000.7|13
1621822800000|2021-05-24 02:20:00|9006.8|9001.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|2
1621823100000|2021-05-24 02:25:00|9006.1|9001.1|9006|9001|9006.8|9001.8|9006|9001|6
1621823400000|2021-05-24 02:30:00|9005.9|9000.9|9005.4|9000.4|9006.1|9001.1|9005.4|9000.4|2
1621823700000|2021-05-24 02:35:00|9005.7|9000.7|9006.3|9001.3|9006.5|9001.5|9005.4|9000.4|17
1621824000000|2021-05-24 02:40:00|9006.2|9001.2|9006.3|9001.3|9006.6|9001.6|9005.7|9000.7|8
1621824300000|2021-05-24 02:45:00|9006.5|9001.5|9007.5|9002.5|9007.8|9002.8|9006|9001|8
1621824600000|2021-05-24 02:50:00|9007.6|9002.6|9006.6|9001.6|9007.6|9002.6|9006.5|9001.5|5
1621824900000|2021-05-24 02:55:00|9006.8|9001.8|9006.7|9001.7|9008|9003|9005.7|9000.7|23
1621825200000|2021-05-24 03:00:00|9006.8|9001.8|9006|9001|9007.5|9002.5|9006|9001|19
1621825500000|2021-05-24 03:05:00|9006.1|9001.1|9007.8|9002.8|9007.8|9002.8|9005.4|9000.4|14
1621825800000|2021-05-24 03:10:00|9008|9003|9006.3|9001.3|9008|9003|9006.3|9001.3|12
1621826100000|2021-05-24 03:15:00|9006.5|9001.5|9006.8|9001.8|9007.3|9002.3|9006.3|9001.3|3
1621826400000|2021-05-24 03:20:00|9006.7|9001.7|9006.3|9001.3|9007.5|9002.5|9005.7|9000.7|6
1621826700000|2021-05-24 03:25:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9006|9001|1
1621827000000|2021-05-24 03:30:00|9006|9001|9005|9000|9006|9001|9004.8|8999.8|9
1621827300000|2021-05-24 03:35:00|9004.5|8999.5|9005.3|9000.3|9005.5|9000.5|9004.5|8999.5|7
1621827600000|2021-05-24 03:40:00|9005.5|9000.5|9005.3|9000.3|9006.1|9001.1|9005|9000|10
1621827900000|2021-05-24 03:45:00|9005.2|9000.2|9005.3|9000.3|9005.6|9000.6|9004.5|8999.5|0
1621828200000|2021-05-24 03:50:00|9005.5|9000.5|9005|9000|9005.5|9000.5|9004.3|8999.3|7
1621828500000|2021-05-24 03:55:00|9004.8|8999.8|9005|9000|9005.5|9000.5|9004.5|8999.5|6
1621828800000|2021-05-24 04:00:00|9005.1|9000.1|9003.8|8998.8|9005.3|9000.3|9003.8|8998.8|10
1621829100000|2021-05-24 04:05:00|9004|8999|9003.5|8998.5|9004|8999|9003.1|8998.1|21
1621829400000|2021-05-24 04:10:00|9003.3|8998.3|9003.5|8998.5|9003.5|8998.5|9003.3|8998.3|1
1621829700000|2021-05-24 04:15:00|9003.9|8998.9|9004|8999|9004|8999|9003.9|8998.9|4
1621830000000|2021-05-24 04:20:00|||||||||1
1621830300000|2021-05-24 04:25:00|9004.1|8999.1|9005|9000|9005.3|9000.3|9004.1|8999.1|1
1621830600000|2021-05-24 04:30:00|9004.8|8999.8|9005.6|9000.6|9005.8|9000.8|9004.5|8999.5|31
1621830900000|2021-05-24 04:35:00|9005.8|9000.8|9005.5|9000.5|9005.8|9000.8|9005|9000|20
1621831200000|2021-05-24 04:40:00|9005.3|9000.3|9005|9000|9005.6|9000.6|9005|9000|6
1621831500000|2021-05-24 04:45:00|9005.1|9000.1|9005.2|9000.2|9005.8|9000.8|9005|9000|12
1621831800000|2021-05-24 04:50:00|9005|9000|9005.3|9000.3|9005.3|9000.3|9004.5|8999.5|1
1621832100000|2021-05-24 04:55:00|9005.5|9000.5|9005.5|9000.5|9006|9001|9005.3|9000.3|1
1621832400000|2021-05-24 05:00:00|9005.3|9000.3|9004.5|8999.5|9005.5|9000.5|9004.5|8999.5|3
1621832700000|2021-05-24 05:05:00|9004.3|8999.3|9002|8997|9004.3|8999.3|9001.5|8996.5|16
1621833000000|2021-05-24 05:10:00|9002.1|8997.1|9001.8|8996.8|9002.2|8997.2|9001.6|8996.6|4
1621833300000|2021-05-24 05:15:00|9001.7|8996.7|9001.5|8996.5|9002.3|8997.3|9001.5|8996.5|2
1621833600000|2021-05-24 05:20:00|9001.7|8996.7|9002|8997|9002|8997|9001.5|8996.5|2
1621833900000|2021-05-24 05:25:00|9001.8|8996.8|9000.2|8995.2|9002|8997|9000.2|8995.2|213
1621834200000|2021-05-24 05:30:00|9000|8995|9001.2|8996.2|9001.5|8996.5|9000|8995|31
1621834500000|2021-05-24 05:35:00|9001|8996|9000.4|8995.4|9001.5|8996.5|9000|8995|23
1621834800000|2021-05-24 05:40:00|9000|8995|9001|8996|9001|8996|9000|8995|5
1621835100000|2021-05-24 05:45:00|9000.7|8995.7|9000.5|8995.5|9001|8996|8999.8|8994.8|7
1621835400000|2021-05-24 05:50:00|9001|8996|9000.5|8995.5|9001|8996|9000.1|8995.1|6
1621835700000|2021-05-24 05:55:00|9000.3|8995.3|8999|8994|9000.5|8995.5|8998.8|8993.8|64
1621836000000|2021-05-24 06:00:00|8999.5|8994.5|8999.6|8994.6|9000.5|8995.5|8998|8993|45
1621836300000|2021-05-24 06:05:00|8999.8|8994.8|8999.7|8994.7|9001.1|8996.1|8999.5|8994.5|16
1621836600000|2021-05-24 06:10:00|8999.5|8994.5|8997.2|8992.2|9000.3|8995.3|8997.1|8992.1|27
1621836900000|2021-05-24 06:15:00|8997|8992|8998.5|8993.5|8998.8|8993.8|8997|8992|17
1621837200000|2021-05-24 06:20:00|8998.3|8993.3|8996.8|8991.8|8998.5|8993.5|8996.5|8991.5|6
1621837500000|2021-05-24 06:25:00|8997|8992|8999.5|8994.5|8999.5|8994.5|8997|8992|19
1621837800000|2021-05-24 06:30:00|8999.3|8994.3|8998.3|8993.3|9000|8995|8997.5|8992.5|40
1621838100000|2021-05-24 06:35:00|8998.2|8993.2|8996.8|8991.8|8999.6|8994.6|8996.5|8991.5|21
1621838400000|2021-05-24 06:40:00|8997|8992|8996.8|8991.8|8997|8992|8995.5|8990.5|109
1621838700000|2021-05-24 06:45:00|8997|8992|8996.5|8991.5|8997.5|8992.5|8996.2|8991.2|35
1621839000000|2021-05-24 06:50:00|8996.8|8991.8|8995.7|8990.7|8998|8993|8995.7|8990.7|21
1621839300000|2021-05-24 06:55:00|8995.5|8990.5|8998.5|8993.5|8998.5|8993.5|8995.2|8990.2|78
1621839600000|2021-05-24 07:00:00|8998.4|8993.4|8998|8993|8999.5|8994.5|8997|8992|54
1621839900000|2021-05-24 07:05:00|8997.5|8992.5|8995.8|8990.8|8998|8993|8995|8990|80
1621840200000|2021-05-24 07:10:00|8996|8991|8996.1|8991.1|8998|8993|8995.5|8990.5|47
1621840500000|2021-05-24 07:15:00|8996.5|8991.5|8993|8988|8996.5|8991.5|8993|8988|414
1621840800000|2021-05-24 07:20:00|8993.1|8988.1|8995.8|8990.8|8996.5|8991.5|8993|8988|55
1621841100000|2021-05-24 07:25:00|8996|8991|8994.5|8989.5|8997.8|8992.8|8994.5|8989.5|21
1621841400000|2021-05-24 07:30:00|8994.2|8989.2|8993.3|8988.3|8994.8|8989.8|8992.9|8987.9|39
1621841700000|2021-05-24 07:35:00|8993.5|8988.5|8994.2|8989.2|8995|8990|8993|8988|23
1621842000000|2021-05-24 07:40:00|8994|8989|8995.5|8990.5|8995.5|8990.5|8993|8988|17
1621842300000|2021-05-24 07:45:00|8995.3|8990.3|8992.8|8987.8|8995.3|8990.3|8992.5|8987.5|17
1621842600000|2021-05-24 07:50:00|8993|8988|8993|8988|8995|8990|8992.5|8987.5|16
1621842900000|2021-05-24 07:55:00|8992.8|8987.8|8993.5|8988.5|8994.5|8989.5|8992|8987|23
1621843200000|2021-05-24 08:00:00|8993.6|8988.6|8994|8989|8994.6|8989.6|8992.5|8987.5|20
1621843500000|2021-05-24 08:05:00|8994.3|8989.3|8994|8989|8995.5|8990.5|8994|8989|28
1621843800000|2021-05-24 08:10:00|8994.1|8989.1|8992.8|8987.8|8994.5|8989.5|8991.8|8986.8|27
1621844100000|2021-05-24 08:15:00|8992.7|8987.7|8993|8988|8993.5|8988.5|8991.5|8986.5|30
1621844400000|2021-05-24 08:20:00|8992.7|8987.7|8992.5|8987.5|8993.5|8988.5|8992|8987|28
1621844700000|2021-05-24 08:25:00|8992.6|8987.6|8993.2|8988.2|8994|8989|8992.1|8987.1|20
1621845000000|2021-05-24 08:30:00|8993|8988|8999|8994|8999.2|8994.2|8993|8988|350
1621845300000|2021-05-24 08:35:00|8998.7|8993.7|9010.8|9005.8|9013.9|9008.9|8998.5|8993.5|277
1621845600000|2021-05-24 08:40:00|9010.7|9005.7|9003.5|8998.5|9010.8|9005.8|9003|8998|127
1621845900000|2021-05-24 08:45:00|9003.6|8998.6|9001|8996|9004.5|8999.5|9000.6|8995.6|63
1621846200000|2021-05-24 08:50:00|9000.9|8995.9|9000.5|8995.5|9002|8997|8999.5|8994.5|34
1621846500000|2021-05-24 08:55:00|9000.6|8995.6|9000|8995|9001|8996|8998.6|8993.6|56
1621846800000|2021-05-24 09:00:00|9000.1|8995.1|8999.9|8994.9|9002.9|8997.9|8999.6|8994.6|44
1621847100000|2021-05-24 09:05:00|8999.5|8994.5|8999|8994|9001.5|8996.5|8998.3|8993.3|30
1621847400000|2021-05-24 09:10:00|8998.9|8993.9|8999.5|8994.5|8999.5|8994.5|8997|8992|45
1621847700000|2021-05-24 09:15:00|8999.4|8994.4|9000|8995|9000|8995|8998|8993|17
1621848000000|2021-05-24 09:20:00|8999.9|8994.9|8996.7|8991.7|8999.9|8994.9|8996.7|8991.7|21
1621848300000|2021-05-24 09:25:00|8996.6|8991.6|8999|8994|8999|8994|8996.4|8991.4|15
1621848600000|2021-05-24 09:30:00|8998.9|8993.9|9000.2|8995.2|9001|8996|8998.6|8993.6|58
1621848900000|2021-05-24 09:35:00|9000.5|8995.5|9000|8995|9001.5|8996.5|8999.2|8994.2|69
1621849200000|2021-05-24 09:40:00|8999.9|8994.9|8995.5|8990.5|9000|8995|8995.3|8990.3|26
1621849500000|2021-05-24 09:45:00|8995.4|8990.4|8996|8991|8997.5|8992.5|8994.9|8989.9|217
1621849800000|2021-05-24 09:50:00|8995.9|8990.9|8993|8988|8995.9|8990.9|8992.7|8987.7|47
1621850100000|2021-05-24 09:55:00|8992.9|8987.9|8991.9|8986.9|8994.5|8989.5|8991.8|8986.8|20
1621850400000|2021-05-24 10:00:00|8991.5|8986.5|8989.7|8984.7|8992.5|8987.5|8989.1|8984.1|96
1621850700000|2021-05-24 10:05:00|8989.5|8984.5|8990.5|8985.5|8990.5|8985.5|8989.2|8984.2|28
1621851000000|2021-05-24 10:10:00|8990.4|8985.4|8990.5|8985.5|8991|8986|8989|8984|86
1621851300000|2021-05-24 10:15:00|8990.4|8985.4|8990.6|8985.6|8990.7|8985.7|8988.9|8983.9|13
1621851600000|2021-05-24 10:20:00|8990.5|8985.5|8990.7|8985.7|8992|8987|8990.4|8985.4|12
1621851900000|2021-05-24 10:25:00|8990.8|8985.8|8992|8987|8992.5|8987.5|8990|8985|25
1621852200000|2021-05-24 10:30:00|8991.9|8986.9|8993|8988|8993.5|8988.5|8991|8986|17
1621852500000|2021-05-24 10:35:00|8992.5|8987.5|8991.5|8986.5|8993.5|8988.5|8991.5|8986.5|23
1621852800000|2021-05-24 10:40:00|8991.4|8986.4|8988.9|8983.9|8991.4|8986.4|8988.9|8983.9|48
1621853100000|2021-05-24 10:45:00|8988.5|8983.5|8989|8984|8989|8984|8988.2|8983.2|24
1621853400000|2021-05-24 10:50:00|8988.9|8983.9|8989|8984|8989.5|8984.5|8988.5|8983.5|22
1621853700000|2021-05-24 10:55:00|8989.5|8984.5|8991|8986|8992|8987|8989|8984|29
1621854000000|2021-05-24 11:00:00|8991.3|8986.3|8992.3|8987.3|8993|8988|8990|8985|37
1621854300000|2021-05-24 11:05:00|8992.5|8987.5|8993|8988|8993|8988|8991|8986|29
1621854600000|2021-05-24 11:10:00|8992.9|8987.9|8992|8987|8993|8988|8991.4|8986.4|17
1621854900000|2021-05-24 11:15:00|8991.9|8986.9|8994|8989|8994|8989|8991|8986|16
1621855200000|2021-05-24 11:20:00|8994.5|8989.5|8994.7|8989.7|8995|8990|8994|8989|31
1621855500000|2021-05-24 11:25:00|8994.6|8989.6|8997.5|8992.5|8997.5|8992.5|8994.5|8989.5|77
1621855800000|2021-05-24 11:30:00|8997.2|8992.2|8995|8990|8997.3|8992.3|8994.5|8989.5|17
1621856100000|2021-05-24 11:35:00|8995.3|8990.3|8995|8990|8996.5|8991.5|8994.5|8989.5|15
1621856400000|2021-05-24 11:40:00|8994.9|8989.9|8994|8989|8995|8990|8993.5|8988.5|23
1621856700000|2021-05-24 11:45:00|8993.9|8988.9|8993.5|8988.5|8993.9|8988.9|8992.5|8987.5|15
1621857000000|2021-05-24 11:50:00|8993.6|8988.6|8997|8992|8997|8992|8993.5|8988.5|81
1621857300000|2021-05-24 11:55:00|8996.9|8991.9|8994.6|8989.6|8997.3|8992.3|8994.5|8989.5|69
1621857600000|2021-05-24 12:00:00|8995|8990|8995|8990|8996|8991|8993.5|8988.5|132
1621857900000|2021-05-24 12:05:00|8994.5|8989.5|8992|8987|8994.8|8989.8|8991.2|8986.2|91
1621858200000|2021-05-24 12:10:00|8991.8|8986.8|8992.3|8987.3|8992.3|8987.3|8990|8985|73
1621858500000|2021-05-24 12:15:00|8992.1|8987.1|8992.3|8987.3|8993.8|8988.8|8992|8987|29
1621858800000|2021-05-24 12:20:00|8992.2|8987.2|8994|8989|8994|8989|8991.5|8986.5|26
1621859100000|2021-05-24 12:25:00|8993.5|8988.5|8992|8987|8994.5|8989.5|8992|8987|14
1621859400000|2021-05-24 12:30:00|8991.7|8986.7|8992|8987|8992.5|8987.5|8991|8986|29
1621859700000|2021-05-24 12:35:00|8991.9|8986.9|8993|8988|8993.3|8988.3|8990.2|8985.2|33
1621860000000|2021-05-24 12:40:00|8992.9|8987.9|8993|8988|8993.5|8988.5|8992|8987|38
1621860300000|2021-05-24 12:45:00|8993.2|8988.2|8992.3|8987.3|8994|8989|8992.2|8987.2|42
1621860600000|2021-05-24 12:50:00|8992.5|8987.5|8991.5|8986.5|8993|8988|8991.5|8986.5|13
1621860900000|2021-05-24 12:55:00|8991.6|8986.6|8992|8987|8993|8988|8991.5|8986.5|49
1621861200000|2021-05-24 13:00:00|8991.7|8986.7|8994.2|8989.2|8994.5|8989.5|8989.7|8984.7|99
1621861500000|2021-05-24 13:05:00|8994|8989|8993|8988|8994|8989|8992.6|8987.6|24
1621861800000|2021-05-24 13:10:00|8993.1|8988.1|8995|8990|8996|8991|8993|8988|54
1621862100000|2021-05-24 13:15:00|8994.8|8989.8|8994.2|8989.2|8995|8990|8993.7|8988.7|24
1621862400000|2021-05-24 13:20:00|8994|8989|8993.5|8988.5|8995.3|8990.3|8993.3|8988.3|14
1621862700000|2021-05-24 13:25:00|8993.4|8988.4|8988.4|8983.4|8993.5|8988.5|8987.4|8982.4|237
1621863000000|2021-05-24 13:30:00|8988.2|8983.2|8990.9|8985.9|8991.8|8986.8|8987.7|8982.7|425
1621863300000|2021-05-24 13:35:00|8990.7|8985.7|8984.9|8979.9|8990.7|8985.7|8984.2|8979.2|177
1621863600000|2021-05-24 13:40:00|8984.7|8979.7|8985.3|8980.3|8987|8982|8982.9|8977.9|178
1621863900000|2021-05-24 13:45:00|8985.5|8980.5|8984.7|8979.7|8987.5|8982.5|8984.2|8979.2|229
1621864200000|2021-05-24 13:50:00|8984.5|8979.5|8983.2|8978.2|8984.5|8979.5|8982.4|8977.4|117
1621864500000|2021-05-24 13:55:00|8983.3|8978.3|8982.7|8977.7|8985.5|8980.5|8982.7|8977.7|37
1621864800000|2021-05-24 14:00:00|8982.8|8977.8|8982.2|8977.2|8983.5|8978.5|8980.9|8975.9|138
1621865100000|2021-05-24 14:05:00|8982|8977|8981.5|8976.5|8983|8978|8980.9|8975.9|73
1621865400000|2021-05-24 14:10:00|8981.4|8976.4|8981.9|8976.9|8983|8978|8980.9|8975.9|33
1621865700000|2021-05-24 14:15:00|8982|8977|8980.5|8975.5|8982|8977|8980|8975|62
1621866000000|2021-05-24 14:20:00|8980.2|8975.2|8980.5|8975.5|8980.7|8975.7|8978.2|8973.2|49
1621866300000|2021-05-24 14:25:00|8980.4|8975.4|8980.7|8975.7|8982.5|8977.5|8980.2|8975.2|39
1621866600000|2021-05-24 14:30:00|8980.5|8975.5|8983|8978|8983|8978|8979.2|8974.2|94
1621866900000|2021-05-24 14:35:00|8982.8|8977.8|8985|8980|8985|8980|8982.5|8977.5|59
1621867200000|2021-05-24 14:40:00|8984.8|8979.8|8981|8976|8986.5|8981.5|8980.6|8975.6|109
1621867500000|2021-05-24 14:45:00|8980.8|8975.8|8983.1|8978.1|8984.1|8979.1|8980.3|8975.3|127
1621867800000|2021-05-24 14:50:00|8983.3|8978.3|8986.3|8981.3|8988.1|8983.1|8982.8|8977.8|93
1621868100000|2021-05-24 14:55:00|8986.2|8981.2|8986.2|8981.2|8988.3|8983.3|8985|8980|85
1621868400000|2021-05-24 15:00:00|8986.3|8981.3|8983.7|8978.7|8986.3|8981.3|8983.2|8978.2|82
1621868700000|2021-05-24 15:05:00|8983.8|8978.8|8983.5|8978.5|8984.3|8979.3|8982.5|8977.5|66
1621869000000|2021-05-24 15:10:00|8983.3|8978.3|8986|8981|8986|8981|8982.9|8977.9|97
1621869300000|2021-05-24 15:15:00|8985.9|8980.9|8985.3|8980.3|8986.3|8981.3|8985.2|8980.2|55
1621869600000|2021-05-24 15:20:00|8985.5|8980.5|8985.2|8980.2|8986.3|8981.3|8984.7|8979.7|66
1621869900000|2021-05-24 15:25:00|8985.4|8980.4|8987|8982|8987|8982|8985.2|8980.2|96
1621870200000|2021-05-24 15:30:00|8986.9|8981.9|8991|8986|8991.5|8986.5|8986.7|8981.7|184
1621870500000|2021-05-24 15:35:00|8990.9|8985.9|8991.5|8986.5|8992.2|8987.2|8989.7|8984.7|54
1621870800000|2021-05-24 15:40:00|8992|8987|8991.7|8986.7|8992.3|8987.3|8991|8986|75
1621871100000|2021-05-24 15:45:00|8991.5|8986.5|8992.7|8987.7|8992.7|8987.7|8990.2|8985.2|91
1621871400000|2021-05-24 15:50:00|8992.5|8987.5|8991.9|8986.9|8993.2|8988.2|8991.2|8986.2|55
1621871700000|2021-05-24 15:55:00|8991.7|8986.7|8992.2|8987.2|8993.2|8988.2|8991.7|8986.7|80
1621872000000|2021-05-24 16:00:00|8992|8987|8990.7|8985.7|8992.7|8987.7|8990.5|8985.5|145
1621872300000|2021-05-24 16:05:00|8990.5|8985.5|8991.7|8986.7|8992.7|8987.7|8990.2|8985.2|25
1621872600000|2021-05-24 16:10:00|8991.8|8986.8|8990.7|8985.7|8992|8987|8990.2|8985.2|26
1621872900000|2021-05-24 16:15:00|8990.4|8985.4|8991.2|8986.2|8991.3|8986.3|8990.2|8985.2|30
1621873200000|2021-05-24 16:20:00|8991|8986|8992.2|8987.2|8992.7|8987.7|8990.7|8985.7|23
1621873500000|2021-05-24 16:25:00|8992.3|8987.3|8994|8989|8994.2|8989.2|8992|8987|22
1621873800000|2021-05-24 16:30:00|8994.2|8989.2|8992.5|8987.5|8994.2|8989.2|8992.5|8987.5|64
1621874100000|2021-05-24 16:35:00|8992.4|8987.4|8991|8986|8992.7|8987.7|8990.7|8985.7|17
1621874400000|2021-05-24 16:40:00|8991.2|8986.2|8990|8985|8991.3|8986.3|8989.7|8984.7|26
1621874700000|2021-05-24 16:45:00|8989.9|8984.9|8988.5|8983.5|8990|8985|8988.5|8983.5|18
1621875000000|2021-05-24 16:50:00|8988.4|8983.4|8988|8983|8988.9|8983.9|8987.7|8982.7|42
1621875300000|2021-05-24 16:55:00|8988.2|8983.2|8987.2|8982.2|8988.5|8983.5|8987.2|8982.2|35
1621875600000|2021-05-24 17:00:00|8987.5|8982.5|8989.7|8984.7|8990.5|8985.5|8987.5|8982.5|41
1621875900000|2021-05-24 17:05:00|8989.8|8984.8|8992.4|8987.4|8992.4|8987.4|8989.5|8984.5|39
1621876200000|2021-05-24 17:10:00|8992.2|8987.2|8991.5|8986.5|8992.5|8987.5|8990.7|8985.7|87
1621876500000|2021-05-24 17:15:00|8991.7|8986.7|8990.5|8985.5|8992|8987|8989.8|8984.8|63
1621876800000|2021-05-24 17:20:00|8990.7|8985.7|8989.2|8984.2|8990.7|8985.7|8988.2|8983.2|19
1621877100000|2021-05-24 17:25:00|8989|8984|8986.7|8981.7|8989.2|8984.2|8986.7|8981.7|37
1621877400000|2021-05-24 17:30:00|8987|8982|8986.2|8981.2|8987.7|8982.7|8986.2|8981.2|9
1621877700000|2021-05-24 17:35:00|8986|8981|8986.8|8981.8|8986.8|8981.8|8985.5|8980.5|17
1621878000000|2021-05-24 17:40:00|8986.7|8981.7|8986.7|8981.7|8987.3|8982.3|8986.5|8981.5|22
1621878300000|2021-05-24 17:45:00|8986.5|8981.5|8985|8980|8986.5|8981.5|8984.7|8979.7|24
1621878600000|2021-05-24 17:50:00|8984.9|8979.9|8985.4|8980.4|8985.5|8980.5|8984.8|8979.8|38
1621878900000|2021-05-24 17:55:00|8985.2|8980.2|8985.5|8980.5|8985.8|8980.8|8985|8980|32
1621879200000|2021-05-24 18:00:00|8985.4|8980.4|8985.2|8980.2|8985.5|8980.5|8985|8980|95
1621879500000|2021-05-24 18:05:00|8985|8980|8985.5|8980.5|8985.6|8980.6|8985|8980|25
1621879800000|2021-05-24 18:10:00|8985.3|8980.3|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|19
1621880100000|2021-05-24 18:15:00|8985.4|8980.4|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|53
1621880400000|2021-05-24 18:20:00|8985.4|8980.4|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|17
1621880700000|2021-05-24 18:25:00|8985.3|8980.3|8985.5|8980.5|8985.8|8980.8|8985.3|8980.3|10
1621881000000|2021-05-24 18:30:00|8985.4|8980.4|8986.7|8981.7|8987.3|8982.3|8985.2|8980.2|43
1621881300000|2021-05-24 18:35:00|8986.8|8981.8|8986.3|8981.3|8986.8|8981.8|8986.2|8981.2|65
1621881600000|2021-05-24 18:40:00|8986.5|8981.5|8987.9|8982.9|8988.2|8983.2|8986.5|8981.5|57
1621881900000|2021-05-24 18:45:00|8987.7|8982.7|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|61
1621882200000|2021-05-24 18:50:00|8987|8982|8986.2|8981.2|8987|8982|8986|8981|26
1621882500000|2021-05-24 18:55:00|8986|8981|8986.8|8981.8|8987.3|8982.3|8985.2|8980.2|412
1621882800000|2021-05-24 19:00:00|8986.7|8981.7|8986.7|8981.7|8987.2|8982.2|8986.5|8981.5|20
1621883100000|2021-05-24 19:05:00|8986.5|8981.5|8986.5|8981.5|8986.8|8981.8|8986.2|8981.2|55
1621883400000|2021-05-24 19:10:00|8986.3|8981.3|8986.3|8981.3|8986.5|8981.5|8985.5|8980.5|9
1621883700000|2021-05-24 19:15:00|8986.2|8981.2|8985|8980|8986.3|8981.3|8985|8980|28
1621884000000|2021-05-24 19:20:00|8984.9|8979.9|8986|8981|8986|8981|8984.5|8979.5|11
1621884300000|2021-05-24 19:25:00|8985.9|8980.9|8986.7|8981.7|8986.8|8981.8|8985.5|8980.5|1
1621884600000|2021-05-24 19:30:00|8986.3|8981.3|8986.3|8981.3|8986.6|8981.6|8986|8981|21
1621884900000|2021-05-24 19:35:00|8986.2|8981.2|8986|8981|8986.3|8981.3|8986|8981|3
1621885200000|2021-05-24 19:40:00|8986.2|8981.2|8985.5|8980.5|8986.3|8981.3|8985.2|8980.2|10
1621885500000|2021-05-24 19:45:00|8985.4|8980.4|8984.5|8979.5|8985.4|8980.4|8984.5|8979.5|16
1621885800000|2021-05-24 19:50:00|8984.7|8979.7|8985|8980|8985.7|8980.7|8984.7|8979.7|36
1621886100000|2021-05-24 19:55:00|8984.9|8979.9|8984.7|8979.7|8985.8|8980.8|8984.7|8979.7|36
1621886400000|2021-05-24 20:00:00|8984.8|8979.8|8985.3|8980.3|8985.3|8980.3|8984|8979|129
1621886700000|2021-05-24 20:05:00|8985.2|8980.2|8983.8|8978.8|8985.3|8980.3|8983.8|8978.8|27
1621887000000|2021-05-24 20:10:00|8984|8979|8985.2|8980.2|8985.3|8980.3|8984|8979|16
1621887300000|2021-05-24 20:15:00|8985|8980|8984.8|8979.8|8985|8980|8984.8|8979.8|21
1621887600000|2021-05-24 20:20:00|8985|8980|8985.1|8980.1|8985.3|8980.3|8985|8980|1
1621887900000|2021-05-24 20:25:00|8985.3|8980.3|8986.3|8981.3|8986.3|8981.3|8985.1|8980.1|1
1621888200000|2021-05-24 20:30:00|8986.2|8981.2|8986.3|8981.3|8986.3|8981.3|8986.2|8981.2|19
1621888500000|2021-05-24 20:35:00|8986.1|8981.1|8986|8981|8986.3|8981.3|8985.8|8980.8|14
1621888800000|2021-05-24 20:40:00|8986.1|8981.1|8986.1|8981.1|8986.3|8981.3|8986|8981|10
1621889100000|2021-05-24 20:45:00|8986.3|8981.3|8986.6|8981.6|8986.6|8981.6|8986|8981|44
1621889400000|2021-05-24 20:50:00|8986.5|8981.5|8986|8981|8986.6|8981.6|8986|8981|17
1621889700000|2021-05-24 20:55:00|8986.1|8981.1|8985.8|8980.8|8986.4|8981.4|8985|8980|36
1621900800000|2021-05-25 00:00:00|8987.8|8982.8|8988.3|8983.3|8989.5|8984.5|8987|8982|64
1621901100000|2021-05-25 00:05:00|8988.5|8983.5|8987.8|8982.8|8988.8|8983.8|8987|8982|26
1621901400000|2021-05-25 00:10:00|8988|8983|8986.5|8981.5|8988|8983|8986.5|8981.5|18
1621901700000|2021-05-25 00:15:00|8986.3|8981.3|8984|8979|8986.5|8981.5|8984|8979|167
1621902000000|2021-05-25 00:20:00|8983.9|8978.9|8985.3|8980.3|8985.5|8980.5|8983.5|8978.5|13
1621902300000|2021-05-25 00:25:00|8985.5|8980.5|8986|8981|8987|8982|8985.5|8980.5|61
1621902600000|2021-05-25 00:30:00|8985.8|8980.8|8985.8|8980.8|8986.5|8981.5|8985.5|8980.5|38
1621902900000|2021-05-25 00:35:00|8986|8981|8985|8980|8986.6|8981.6|8985|8980|4
1621903200000|2021-05-25 00:40:00|8985.1|8980.1|8985|8980|8985.5|8980.5|8984.3|8979.3|4
1621903500000|2021-05-25 00:45:00|8984.8|8979.8|8985|8980|8985.5|8980.5|8984.5|8979.5|10
1621903800000|2021-05-25 00:50:00|8985.5|8980.5|8984|8979|8985.5|8980.5|8983.5|8978.5|16
1621904100000|2021-05-25 00:55:00|8983.8|8978.8|8982.7|8977.7|8985|8980|8982.7|8977.7|56
1621904400000|2021-05-25 01:00:00|8982.4|8977.4|8979.7|8974.7|8982.7|8977.7|8979.5|8974.5|37
1621904700000|2021-05-25 01:05:00|8979.5|8974.5|8980.5|8975.5|8981.1|8976.1|8979|8974|22
1621905000000|2021-05-25 01:10:00|8980.1|8975.1|8978.2|8973.2|8980.5|8975.5|8977.5|8972.5|28
1621905300000|2021-05-25 01:15:00|8978|8973|8977.5|8972.5|8979|8974|8977.3|8972.3|20
1621905600000|2021-05-25 01:20:00|8977.6|8972.6|8979|8974|8980.3|8975.3|8977.6|8972.6|42
1621905900000|2021-05-25 01:25:00|8979.1|8974.1|8980.5|8975.5|8980.6|8975.6|8978.8|8973.8|23
1621906200000|2021-05-25 01:30:00|8980.3|8975.3|8978|8973|8981.3|8976.3|8977|8972|56
1621906500000|2021-05-25 01:35:00|8978.1|8973.1|8978.5|8973.5|8979.8|8974.8|8977.5|8972.5|22
1621906800000|2021-05-25 01:40:00|8978.3|8973.3|8978.8|8973.8|8979.3|8974.3|8978|8973|2
1621907100000|2021-05-25 01:45:00|8979|8974|8978|8973|8980|8975|8977.8|8972.8|12
1621907400000|2021-05-25 01:50:00|8977.8|8972.8|8979.5|8974.5|8979.6|8974.6|8977.8|8972.8|0
1621907700000|2021-05-25 01:55:00|8979.3|8974.3|8980.8|8975.8|8980.8|8975.8|8979|8974|13
1621908000000|2021-05-25 02:00:00|8981|8976|8980.8|8975.8|8981.5|8976.5|8980.3|8975.3|17
1621908300000|2021-05-25 02:05:00|8981|8976|8980.2|8975.2|8981.5|8976.5|8980.2|8975.2|5
1621908600000|2021-05-25 02:10:00|8980|8975|8979|8974|8980.3|8975.3|8979|8974|2
1621908900000|2021-05-25 02:15:00|8979.1|8974.1|8979.9|8974.9|8980.5|8975.5|8979|8974|7
1621909200000|2021-05-25 02:20:00|8980|8975|8978.7|8973.7|8980.4|8975.4|8978.7|8973.7|6
1621909500000|2021-05-25 02:25:00|8978.8|8973.8|8979|8974|8979.3|8974.3|8978.8|8973.8|7
1621909800000|2021-05-25 02:30:00|8979.3|8974.3|8979.2|8974.2|8980|8975|8979.2|8974.2|18
1621910100000|2021-05-25 02:35:00|8978.7|8973.7|8979.5|8974.5|8979.5|8974.5|8978.5|8973.5|17
1621910400000|2021-05-25 02:40:00|8979.4|8974.4|8979.2|8974.2|8979.5|8974.5|8979.2|8974.2|8
1621910700000|2021-05-25 02:45:00|8979.5|8974.5|8979.5|8974.5|8980|8975|8979.2|8974.2|7
1621911000000|2021-05-25 02:50:00|8979.6|8974.6|8979.5|8974.5|8980|8975|8979.3|8974.3|15
1621911300000|2021-05-25 02:55:00|8979.4|8974.4|8977.7|8972.7|8980|8975|8977.7|8972.7|11
1621911600000|2021-05-25 03:00:00|8977.9|8972.9|8978.2|8973.2|8979.5|8974.5|8977.7|8972.7|11
1621911900000|2021-05-25 03:05:00|8978.3|8973.3|8977.7|8972.7|8979|8974|8977.5|8972.5|91
1621912200000|2021-05-25 03:10:00|8978|8973|8978|8973|8978.5|8973.5|8977.7|8972.7|6
1621912500000|2021-05-25 03:15:00|8977.9|8972.9|8977.7|8972.7|8978|8973|8977.7|8972.7|2
1621912800000|2021-05-25 03:20:00|8978|8973|8978|8973|8978|8973|8977.7|8972.7|13
1621913100000|2021-05-25 03:25:00|8977.7|8972.7|8977.7|8972.7|8978.5|8973.5|8977.7|8972.7|4
1621913400000|2021-05-25 03:30:00|8977.8|8972.8|8977.7|8972.7|8978.4|8973.4|8977.7|8972.7|7
1621913700000|2021-05-25 03:35:00|8977.9|8972.9|8978|8973|8978|8973|8977.5|8972.5|1
1621914000000|2021-05-25 03:40:00|8977.9|8972.9|8977.2|8972.2|8977.9|8972.9|8976.7|8971.7|75
1621914300000|2021-05-25 03:45:00|8977.5|8972.5|8978.7|8973.7|8979|8974|8977.5|8972.5|36
1621914600000|2021-05-25 03:50:00|8978.5|8973.5|8978.2|8973.2|8978.5|8973.5|8978.2|8973.2|14
1621914900000|2021-05-25 03:55:00|8977.9|8972.9|8978|8973|8978.2|8973.2|8977.7|8972.7|6
1621915200000|2021-05-25 04:00:00|8978.5|8973.5|8978.5|8973.5|8978.5|8973.5|8978|8973|18
1621915500000|2021-05-25 04:05:00|8978.4|8973.4|8976.7|8971.7|8978.4|8973.4|8976.7|8971.7|9
1621915800000|2021-05-25 04:10:00|8976.8|8971.8|8976.7|8971.7|8977.3|8972.3|8976.7|8971.7|6
1621916100000|2021-05-25 04:15:00|8976.8|8971.8|8975.7|8970.7|8976.9|8971.9|8975|8970|13
1621916400000|2021-05-25 04:20:00|8975.8|8970.8|8977|8972|8977|8972|8975.7|8970.7|2
1621916700000|2021-05-25 04:25:00|8976.9|8971.9|8977.5|8972.5|8978|8973|8976.5|8971.5|8
1621917000000|2021-05-25 04:30:00|8977.6|8972.6|8977.8|8972.8|8978|8973|8977.6|8972.6|13
1621917300000|2021-05-25 04:35:00|8978|8973|8978|8973|8978.3|8973.3|8977.7|8972.7|7
1621917600000|2021-05-25 04:40:00|8977.9|8972.9|8977.5|8972.5|8977.9|8972.9|8977.3|8972.3|1
1621917900000|2021-05-25 04:45:00|8977.3|8972.3|8977.3|8972.3|8977.3|8972.3|8977.3|8972.3|1
1621918200000|2021-05-25 04:50:00|8977.2|8972.2|8976.5|8971.5|8977.2|8972.2|8976.5|8971.5|6
1621918500000|2021-05-25 04:55:00|8976.7|8971.7|8976.7|8971.7|8977|8972|8976.7|8971.7|40
1621918800000|2021-05-25 05:00:00|8976.5|8971.5|8976.5|8971.5|8977.5|8972.5|8976.2|8971.2|53
1621919100000|2021-05-25 05:05:00|8976.3|8971.3|8977|8972|8977|8972|8976.3|8971.3|3
1621919400000|2021-05-25 05:10:00|8977.3|8972.3|8976.7|8971.7|8977.3|8972.3|8976.7|8971.7|5
1621919700000|2021-05-25 05:15:00|8976.6|8971.6|8976.9|8971.9|8977.1|8972.1|8976.2|8971.2|7
1621920000000|2021-05-25 05:20:00|8977|8972|8976.4|8971.4|8977.3|8972.3|8976.3|8971.3|7
1621920300000|2021-05-25 05:25:00|8976.5|8971.5|8976.8|8971.8|8977.1|8972.1|8976.3|8971.3|14
1621920600000|2021-05-25 05:30:00|8976.6|8971.6|8977.8|8972.8|8977.8|8972.8|8976.6|8971.6|16
1621920900000|2021-05-25 05:35:00|8977.9|8972.9|8977.8|8972.8|8978.8|8973.8|8977.8|8972.8|6
1621921200000|2021-05-25 05:40:00|8977.9|8972.9|8978.6|8973.6|8979.3|8974.3|8977.9|8972.9|23
1621921500000|2021-05-25 05:45:00|8978.8|8973.8|8979.3|8974.3|8979.6|8974.6|8978.8|8973.8|16
1621921800000|2021-05-25 05:50:00|8979.1|8974.1|8979.8|8974.8|8980.3|8975.3|8979.1|8974.1|11
1621922100000|2021-05-25 05:55:00|8979.6|8974.6|8979.8|8974.8|8981.3|8976.3|8979.5|8974.5|11
1621922400000|2021-05-25 06:00:00|8980.1|8975.1|8978.6|8973.6|8981.8|8976.8|8978.4|8973.4|60
1621922700000|2021-05-25 06:05:00|8978.8|8973.8|8979.3|8974.3|8980.1|8975.1|8978.8|8973.8|27
1621923000000|2021-05-25 06:10:00|8979|8974|8976.5|8971.5|8979.1|8974.1|8976.4|8971.4|35
1621923300000|2021-05-25 06:15:00|8976.6|8971.6|8973.9|8968.9|8977.3|8972.3|8973.8|8968.8|60
1621923600000|2021-05-25 06:20:00|8973.8|8968.8|8973.3|8968.3|8974.8|8969.8|8970.4|8965.4|137
1621923900000|2021-05-25 06:25:00|8973|8968|8975.1|8970.1|8975.3|8970.3|8972.8|8967.8|27
1621924200000|2021-05-25 06:30:00|8975.3|8970.3|8971.6|8966.6|8975.9|8970.9|8971.3|8966.3|36
1621924500000|2021-05-25 06:35:00|8971.8|8966.8|8970.3|8965.3|8971.8|8966.8|8968.8|8963.8|166
1621924800000|2021-05-25 06:40:00|8970.2|8965.2|8962.8|8957.8|8970.3|8965.3|8961.6|8956.6|318
1621925100000|2021-05-25 06:45:00|8963.1|8958.1|8963.8|8958.8|8964.8|8959.8|8961.8|8956.8|123
1621925400000|2021-05-25 06:50:00|8964.1|8959.1|8965.1|8960.1|8965.3|8960.3|8962.9|8957.9|83
1621925700000|2021-05-25 06:55:00|8965.3|8960.3|8965.5|8960.5|8967.6|8962.6|8963.8|8958.8|109
1621926000000|2021-05-25 07:00:00|8965.1|8960.1|8959.3|8954.3|8966.6|8961.6|8958.6|8953.6|349
1621926300000|2021-05-25 07:05:00|8959.1|8954.1|8959.4|8954.4|8961.1|8956.1|8958|8953|163
1621926600000|2021-05-25 07:10:00|8959.5|8954.5|8959.6|8954.6|8960.3|8955.3|8957.3|8952.3|99
1621926900000|2021-05-25 07:15:00|8959.4|8954.4|8960.8|8955.8|8961.8|8956.8|8959.3|8954.3|53
1621927200000|2021-05-25 07:20:00|8961.1|8956.1|8958.3|8953.3|8961.3|8956.3|8957.6|8952.6|46
1621927500000|2021-05-25 07:25:00|8958.1|8953.1|8955.6|8950.6|8959.3|8954.3|8955.1|8950.1|87
1621927800000|2021-05-25 07:30:00|8955.5|8950.5|8958|8953|8958.8|8953.8|8955.5|8950.5|96
1621928100000|2021-05-25 07:35:00|8957.8|8952.8|8960.3|8955.3|8962.4|8957.4|8957.3|8952.3|59
1621928400000|2021-05-25 07:40:00|8960.1|8955.1|8960.8|8955.8|8961.3|8956.3|8957.8|8952.8|28
1621928700000|2021-05-25 07:45:00|8960.9|8955.9|8961.3|8956.3|8962.8|8957.8|8960.9|8955.9|48
1621929000000|2021-05-25 07:50:00|8961.8|8956.8|8959.9|8954.9|8962.5|8957.5|8957.9|8952.9|45
1621929300000|2021-05-25 07:55:00|8959.8|8954.8|8962.5|8957.5|8962.8|8957.8|8958.6|8953.6|55
1621929600000|2021-05-25 08:00:00|8962.3|8957.3|8961.8|8956.8|8963.8|8958.8|8960.3|8955.3|104
1621929900000|2021-05-25 08:05:00|8961.5|8956.5|8964.3|8959.3|8964.3|8959.3|8958.8|8953.8|62
1621930200000|2021-05-25 08:10:00|8963.8|8958.8|8964.8|8959.8|8967.8|8962.8|8963.4|8958.4|88
1621930500000|2021-05-25 08:15:00|8964.9|8959.9|8966.3|8961.3|8967.3|8962.3|8963.6|8958.6|61
1621930800000|2021-05-25 08:20:00|8966.4|8961.4|8965.6|8960.6|8968.9|8963.9|8964.9|8959.9|62
1621931100000|2021-05-25 08:25:00|8965.8|8960.8|8964.8|8959.8|8966.3|8961.3|8963.4|8958.4|35
1621931400000|2021-05-25 08:30:00|8964.6|8959.6|8968.5|8963.5|8968.8|8963.8|8964.5|8959.5|55
1621931700000|2021-05-25 08:35:00|8968.3|8963.3|8967|8962|8968.4|8963.4|8966.1|8961.1|81
1621932000000|2021-05-25 08:40:00|8966.8|8961.8|8964.3|8959.3|8966.8|8961.8|8963.8|8958.8|68
1621932300000|2021-05-25 08:45:00|8964|8959|8962.1|8957.1|8964|8959|8960.5|8955.5|52
1621932600000|2021-05-25 08:50:00|8962.3|8957.3|8963.8|8958.8|8964|8959|8962.3|8957.3|37
1621932900000|2021-05-25 08:55:00|8963.5|8958.5|8960|8955|8963.6|8958.6|8959.8|8954.8|30
1621933200000|2021-05-25 09:00:00|8960.1|8955.1|8959|8954|8960.8|8955.8|8958.3|8953.3|29
1621933500000|2021-05-25 09:05:00|8958.8|8953.8|8959.6|8954.6|8959.8|8954.8|8957.9|8952.9|20
1621933800000|2021-05-25 09:10:00|8959.8|8954.8|8960.1|8955.1|8960.4|8955.4|8959|8954|14
1621934100000|2021-05-25 09:15:00|8960.3|8955.3|8960.3|8955.3|8961.1|8956.1|8959.8|8954.8|15
1621934400000|2021-05-25 09:20:00|8960.1|8955.1|8962.1|8957.1|8962.8|8957.8|8959.8|8954.8|21
1621934700000|2021-05-25 09:25:00|8962.3|8957.3|8960.8|8955.8|8962.4|8957.4|8959.8|8954.8|14
1621935000000|2021-05-25 09:30:00|8960.9|8955.9|8963.1|8958.1|8964.3|8959.3|8960.8|8955.8|30
1621935300000|2021-05-25 09:35:00|8963.3|8958.3|8963.4|8958.4|8964.4|8959.4|8962.9|8957.9|17
1621935600000|2021-05-25 09:40:00|8963.3|8958.3|8961.6|8956.6|8964.4|8959.4|8961.5|8956.5|33
1621935900000|2021-05-25 09:45:00|8961.5|8956.5|8963.6|8958.6|8964.8|8959.8|8961.3|8956.3|66
1621936200000|2021-05-25 09:50:00|8963.5|8958.5|8964.1|8959.1|8964.8|8959.8|8962.3|8957.3|15
1621936500000|2021-05-25 09:55:00|8964.3|8959.3|8963.1|8958.1|8964.5|8959.5|8962.8|8957.8|24
1621936800000|2021-05-25 10:00:00|8963.3|8958.3|8964.5|8959.5|8965.1|8960.1|8962.4|8957.4|20
1621937100000|2021-05-25 10:05:00|8964.3|8959.3|8965.1|8960.1|8966.3|8961.3|8964.1|8959.1|35
1621937400000|2021-05-25 10:10:00|8965|8960|8964.1|8959.1|8965.6|8960.6|8963.9|8958.9|12
1621937700000|2021-05-25 10:15:00|8964|8959|8963.8|8958.8|8964.6|8959.6|8962.9|8957.9|28
1621938000000|2021-05-25 10:20:00|8963.9|8958.9|8963.8|8958.8|8964.6|8959.6|8962.9|8957.9|12
1621938300000|2021-05-25 10:25:00|8963.6|8958.6|8965.6|8960.6|8965.8|8960.8|8963.3|8958.3|24
1621938600000|2021-05-25 10:30:00|8965.4|8960.4|8969.3|8964.3|8969.4|8964.4|8965.3|8960.3|53
1621938900000|2021-05-25 10:35:00|8969.1|8964.1|8969.3|8964.3|8969.8|8964.8|8968.3|8963.3|47
1621939200000|2021-05-25 10:40:00|8969.4|8964.4|8967.6|8962.6|8970.1|8965.1|8967.4|8962.4|40
1621939500000|2021-05-25 10:45:00|8967.8|8962.8|8967.6|8962.6|8968.3|8963.3|8966.4|8961.4|76
1621939800000|2021-05-25 10:50:00|8967.4|8962.4|8968.2|8963.2|8969.1|8964.1|8967.1|8962.1|43
1621940100000|2021-05-25 10:55:00|8968.4|8963.4|8970.3|8965.3|8970.3|8965.3|8968.1|8963.1|33
1621940400000|2021-05-25 11:00:00|8970|8965|8971.5|8966.5|8971.5|8966.5|8969.8|8964.8|89
1621940700000|2021-05-25 11:05:00|8971.6|8966.6|8967.5|8962.5|8972.1|8967.1|8966.7|8961.7|40
1621941000000|2021-05-25 11:10:00|8967.6|8962.6|8968|8963|8969.5|8964.5|8967.5|8962.5|28
1621941300000|2021-05-25 11:15:00|8968.3|8963.3|8969|8964|8969|8964|8968.2|8963.2|6
1621941600000|2021-05-25 11:20:00|8969.5|8964.5|8969.4|8964.4|8970.5|8965.5|8969|8964|26
1621941900000|2021-05-25 11:25:00|8969.5|8964.5|8966|8961|8969.5|8964.5|8965.3|8960.3|37
1621942200000|2021-05-25 11:30:00|8966.1|8961.1|8966.9|8961.9|8967.3|8962.3|8965.1|8960.1|56
1621942500000|2021-05-25 11:35:00|8966.8|8961.8|8966.5|8961.5|8967.5|8962.5|8965.6|8960.6|15
1621942800000|2021-05-25 11:40:00|8966.4|8961.4|8967|8962|8967.5|8962.5|8966|8961|31
1621943100000|2021-05-25 11:45:00|8966.9|8961.9|8964.8|8959.8|8967.5|8962.5|8964.8|8959.8|24
1621943400000|2021-05-25 11:50:00|8964.9|8959.9|8963.8|8958.8|8965.4|8960.4|8963.8|8958.8|47
1621943700000|2021-05-25 11:55:00|8963.9|8958.9|8965.5|8960.5|8965.8|8960.8|8963.3|8958.3|37
1621944000000|2021-05-25 12:00:00|8965.6|8960.6|8963.3|8958.3|8965.8|8960.8|8963|8958|42
1621944300000|2021-05-25 12:05:00|8963.1|8958.1|8962.1|8957.1|8963.1|8958.1|8961.3|8956.3|55
1621944600000|2021-05-25 12:10:00|8962.2|8957.2|8961.4|8956.4|8962.6|8957.6|8961.3|8956.3|37
1621944900000|2021-05-25 12:15:00|8961.6|8956.6|8961|8956|8962.6|8957.6|8960.3|8955.3|34
1621945200000|2021-05-25 12:20:00|8960.8|8955.8|8964.6|8959.6|8964.6|8959.6|8960.8|8955.8|36
1621945500000|2021-05-25 12:25:00|8964.4|8959.4|8964.2|8959.2|8965.6|8960.6|8964|8959|63
1621945800000|2021-05-25 12:30:00|8964.1|8959.1|8965.3|8960.3|8966.7|8961.7|8964.1|8959.1|47
1621946100000|2021-05-25 12:35:00|8965.5|8960.5|8965.1|8960.1|8967.6|8962.6|8964.3|8959.3|72
1621946400000|2021-05-25 12:40:00|8965.2|8960.2|8965.3|8960.3|8965.9|8960.9|8964.3|8959.3|37
1621946700000|2021-05-25 12:45:00|8965.6|8960.6|8968.5|8963.5|8968.8|8963.8|8965.6|8960.6|68
1621947000000|2021-05-25 12:50:00|8968.3|8963.3|8971.8|8966.8|8972.3|8967.3|8968.3|8963.3|63
1621947300000|2021-05-25 12:55:00|8972|8967|8970.6|8965.6|8972.8|8967.8|8969.8|8964.8|76
1621947600000|2021-05-25 13:00:00|8970.8|8965.8|8971.4|8966.4|8972.6|8967.6|8970.3|8965.3|37
1621947900000|2021-05-25 13:05:00|8971.3|8966.3|8970.6|8965.6|8971.7|8966.7|8970.1|8965.1|76
1621948200000|2021-05-25 13:10:00|8970.7|8965.7|8970.5|8965.5|8972.2|8967.2|8970.1|8965.1|55
1621948500000|2021-05-25 13:15:00|8970.1|8965.1|8970.5|8965.5|8971|8966|8969.1|8964.1|195
1621948800000|2021-05-25 13:20:00|8970.1|8965.1|8975.3|8970.3|8975.9|8970.9|8970.1|8965.1|187
1621949100000|2021-05-25 13:25:00|8975.1|8970.1|8974.5|8969.5|8975.1|8970.1|8973.6|8968.6|119
1621949400000|2021-05-25 13:30:00|8974.1|8969.1|8978|8973|8978.5|8973.5|8974.1|8969.1|110
1621949700000|2021-05-25 13:35:00|8978.2|8973.2|8976|8971|8978.6|8973.6|8974.5|8969.5|215
1621950000000|2021-05-25 13:40:00|8975.9|8970.9|8969.8|8964.8|8976.8|8971.8|8969.3|8964.3|145
1621950300000|2021-05-25 13:45:00|8970|8965|8969.8|8964.8|8970.8|8965.8|8968.2|8963.2|121
1621950600000|2021-05-25 13:50:00|8969.7|8964.7|8972.1|8967.1|8974|8969|8969.5|8964.5|85
1621950900000|2021-05-25 13:55:00|8972.3|8967.3|8973.7|8968.7|8974.6|8969.6|8970.8|8965.8|65
1621951200000|2021-05-25 14:00:00|8974|8969|8970.4|8965.4|8976.1|8971.1|8970.4|8965.4|148
1621951500000|2021-05-25 14:05:00|8970.5|8965.5|8971.8|8966.8|8972|8967|8969.8|8964.8|144
1621951800000|2021-05-25 14:10:00|8972|8967|8971.8|8966.8|8975|8970|8971.6|8966.6|98
1621952100000|2021-05-25 14:15:00|8972|8967|8972.6|8967.6|8972.8|8967.8|8970.1|8965.1|79
1621952400000|2021-05-25 14:20:00|8972.5|8967.5|8970.1|8965.1|8972.5|8967.5|8970.1|8965.1|52
1621952700000|2021-05-25 14:25:00|8970.3|8965.3|8969.1|8964.1|8971.2|8966.2|8969.1|8964.1|43
1621953000000|2021-05-25 14:30:00|8969|8964|8972.7|8967.7|8972.8|8967.8|8969|8964|51
1621953300000|2021-05-25 14:35:00|8972.6|8967.6|8972.7|8967.7|8973.7|8968.7|8972.1|8967.1|35
1621953600000|2021-05-25 14:40:00|8972.6|8967.6|8971.1|8966.1|8974.3|8969.3|8970.5|8965.5|83
1621953900000|2021-05-25 14:45:00|8971|8966|8969.3|8964.3|8972.3|8967.3|8969|8964|78
1621954200000|2021-05-25 14:50:00|8969.8|8964.8|8977.1|8972.1|8978.3|8973.3|8969.7|8964.7|194
1621954500000|2021-05-25 14:55:00|8977|8972|8974.8|8969.8|8977.7|8972.7|8974.7|8969.7|182
1621954800000|2021-05-25 15:00:00|8975|8970|8974.7|8969.7|8975.8|8970.8|8973.5|8968.5|101
1621955100000|2021-05-25 15:05:00|8974.8|8969.8|8975.8|8970.8|8977|8972|8974.6|8969.6|93
1621955400000|2021-05-25 15:10:00|8976|8971|8976.1|8971.1|8976.8|8971.8|8976|8971|44
1621955700000|2021-05-25 15:15:00|8976|8971|8977.7|8972.7|8978|8973|8975.6|8970.6|77
1621956000000|2021-05-25 15:20:00|8977.8|8972.8|8980.4|8975.4|8981.2|8976.2|8977.7|8972.7|121
1621956300000|2021-05-25 15:25:00|8980.5|8975.5|8980.8|8975.8|8982.1|8977.1|8980.1|8975.1|94
1621956600000|2021-05-25 15:30:00|8980.9|8975.9|8981.2|8976.2|8982|8977|8980.1|8975.1|88
1621956900000|2021-05-25 15:35:00|8981.3|8976.3|8979.6|8974.6|8981.6|8976.6|8979.4|8974.4|58
1621957200000|2021-05-25 15:40:00|8979.7|8974.7|8980.3|8975.3|8981|8976|8979.6|8974.6|51
1621957500000|2021-05-25 15:45:00|8980.1|8975.1|8978.1|8973.1|8980.5|8975.5|8977.8|8972.8|54
1621957800000|2021-05-25 15:50:00|8977.9|8972.9|8980.7|8975.7|8980.8|8975.8|8977.8|8972.8|51
1621958100000|2021-05-25 15:55:00|8980.6|8975.6|8982.6|8977.6|8984.1|8979.1|8980.6|8975.6|89
1621958400000|2021-05-25 16:00:00|8982.7|8977.7|8984.1|8979.1|8985.3|8980.3|8982.2|8977.2|56
1621958700000|2021-05-25 16:05:00|8984|8979|8984.6|8979.6|8987|8982|8983.6|8978.6|259
1621959000000|2021-05-25 16:10:00|8984.5|8979.5|8982.4|8977.4|8984.7|8979.7|8981.6|8976.6|26
1621959300000|2021-05-25 16:15:00|8982.5|8977.5|8982.4|8977.4|8983.5|8978.5|8981.6|8976.6|35
1621959600000|2021-05-25 16:20:00|8982.3|8977.3|8981.8|8976.8|8982.5|8977.5|8981.1|8976.1|29
1621959900000|2021-05-25 16:25:00|8982.1|8977.1|8980.7|8975.7|8982.5|8977.5|8980.3|8975.3|22
1621960200000|2021-05-25 16:30:00|8980.6|8975.6|8978.7|8973.7|8980.8|8975.8|8978.3|8973.3|43
1621960500000|2021-05-25 16:35:00|8978.6|8973.6|8978.6|8973.6|8979.6|8974.6|8978.1|8973.1|25
1621960800000|2021-05-25 16:40:00|8978.5|8973.5|8979|8974|8979.5|8974.5|8978.2|8973.2|18
1621961100000|2021-05-25 16:45:00|8979.1|8974.1|8981.5|8976.5|8981.5|8976.5|8979.1|8974.1|20
1621961400000|2021-05-25 16:50:00|8981.4|8976.4|8978.5|8973.5|8981.5|8976.5|8978.1|8973.1|17
1621961700000|2021-05-25 16:55:00|8978.3|8973.3|8975.9|8970.9|8978.5|8973.5|8975.6|8970.6|28
1621962000000|2021-05-25 17:00:00|8976|8971|8976|8971|8976.9|8971.9|8975.1|8970.1|67
1621962300000|2021-05-25 17:05:00|8975.9|8970.9|8975.1|8970.1|8976.4|8971.4|8975.1|8970.1|22
1621962600000|2021-05-25 17:10:00|8975|8970|8975.5|8970.5|8975.6|8970.6|8974.1|8969.1|294
1621962900000|2021-05-25 17:15:00|8975.8|8970.8|8975.1|8970.1|8976.3|8971.3|8975.1|8970.1|41
1621963200000|2021-05-25 17:20:00|8975.2|8970.2|8972.4|8967.4|8975.4|8970.4|8970.7|8965.7|298
1621963500000|2021-05-25 17:25:00|8972.3|8967.3|8972|8967|8973.1|8968.1|8971.9|8966.9|52
1621963800000|2021-05-25 17:30:00|8971.6|8966.6|8969.6|8964.6|8971.6|8966.6|8969|8964|86
1621964100000|2021-05-25 17:35:00|8969.5|8964.5|8968.6|8963.6|8969.9|8964.9|8967.4|8962.4|60
1621964400000|2021-05-25 17:40:00|8968.7|8963.7|8968.5|8963.5|8969.4|8964.4|8968.1|8963.1|26
1621964700000|2021-05-25 17:45:00|8968.3|8963.3|8968.1|8963.1|8968.3|8963.3|8967.1|8962.1|77
1621965000000|2021-05-25 17:50:00|8968.3|8963.3|8969|8964|8969.1|8964.1|8968.1|8963.1|112
1621965300000|2021-05-25 17:55:00|8968.9|8963.9|8968.6|8963.6|8969.6|8964.6|8968.6|8963.6|25
1621965600000|2021-05-25 18:00:00|8968.9|8963.9|8968.3|8963.3|8969.5|8964.5|8967.5|8962.5|464
1621965900000|2021-05-25 18:05:00|8968.1|8963.1|8967.6|8962.6|8969.6|8964.6|8967.5|8962.5|34
1621966200000|2021-05-25 18:10:00|8967.8|8962.8|8966.3|8961.3|8968.5|8963.5|8965.8|8960.8|178
1621966500000|2021-05-25 18:15:00|8966.5|8961.5|8967.1|8962.1|8967.5|8962.5|8966.5|8961.5|93
1621966800000|2021-05-25 18:20:00|8967|8962|8968.1|8963.1|8968.1|8963.1|8967|8962|33
1621967100000|2021-05-25 18:25:00|8968.3|8963.3|8968|8963|8968.5|8963.5|8967.5|8962.5|25
1621967400000|2021-05-25 18:30:00|8967.6|8962.6|8966.6|8961.6|8968.1|8963.1|8966.5|8961.5|71
1621967700000|2021-05-25 18:35:00|8966.5|8961.5|8965.6|8960.6|8966.6|8961.6|8965.3|8960.3|92
1621968000000|2021-05-25 18:40:00|8965.9|8960.9|8964.6|8959.6|8966.8|8961.8|8963.8|8958.8|39
1621968300000|2021-05-25 18:45:00|8964.5|8959.5|8965.3|8960.3|8966.1|8961.1|8964.2|8959.2|25
1621968600000|2021-05-25 18:50:00|8965.1|8960.1|8966.1|8961.1|8966.6|8961.6|8964.8|8959.8|19
1621968900000|2021-05-25 18:55:00|8965.8|8960.8|8965.5|8960.5|8966.1|8961.1|8965.1|8960.1|61
1621969200000|2021-05-25 19:00:00|8965.3|8960.3|8967.6|8962.6|8967.8|8962.8|8965.3|8960.3|66
1621969500000|2021-05-25 19:05:00|8967.7|8962.7|8967.4|8962.4|8968.1|8963.1|8966.3|8961.3|71
1621969800000|2021-05-25 19:10:00|8967.3|8962.3|8967.1|8962.1|8967.4|8962.4|8966.3|8961.3|13
1621970100000|2021-05-25 19:15:00|8967|8962|8967.6|8962.6|8967.8|8962.8|8966.4|8961.4|16
1621970400000|2021-05-25 19:20:00|8967.5|8962.5|8967.6|8962.6|8967.6|8962.6|8967.1|8962.1|24
1621970700000|2021-05-25 19:25:00|8967.5|8962.5|8968.1|8963.1|8968.7|8963.7|8967.3|8962.3|121
1621971000000|2021-05-25 19:30:00|8967.8|8962.8|8968.5|8963.5|8968.6|8963.6|8967.6|8962.6|180
1621971300000|2021-05-25 19:35:00|8968.4|8963.4|8969.1|8964.1|8969.4|8964.4|8968.1|8963.1|32
1621971600000|2021-05-25 19:40:00|8969|8964|8969.6|8964.6|8969.6|8964.6|8968.6|8963.6|16
1621971900000|2021-05-25 19:45:00|8969.3|8964.3|8969.3|8964.3|8970.5|8965.5|8969.2|8964.2|409
1621972200000|2021-05-25 19:50:00|8969.2|8964.2|8971|8966|8971.8|8966.8|8969.1|8964.1|395
1621972500000|2021-05-25 19:55:00|8970.7|8965.7|8970.6|8965.6|8971.2|8966.2|8969.3|8964.3|229
1621972800000|2021-05-25 20:00:00|8970.7|8965.7|8971.5|8966.5|8971.6|8966.6|8970.6|8965.6|164
1621973100000|2021-05-25 20:05:00|8971.3|8966.3|8971|8966|8971.5|8966.5|8970.8|8965.8|5
1621973400000|2021-05-25 20:10:00|8970.8|8965.8|8970.8|8965.8|8971.3|8966.3|8970.7|8965.7|20
1621973700000|2021-05-25 20:15:00|8970.7|8965.7|8970|8965|8971|8966|8970|8965|6
1621974000000|2021-05-25 20:20:00|8970.1|8965.1|8970|8965|8970.1|8965.1|8970|8965|12
1621974300000|2021-05-25 20:25:00|8970.3|8965.3|8970.2|8965.2|8970.5|8965.5|8970.1|8965.1|7
1621974600000|2021-05-25 20:30:00|8970.1|8965.1|8969.7|8964.7|8970.6|8965.6|8969.6|8964.6|11
1621974900000|2021-05-25 20:35:00|8969.9|8964.9|8970.5|8965.5|8970.5|8965.5|8969.9|8964.9|5
1621975200000|2021-05-25 20:40:00|8970.9|8965.9|8970.4|8965.4|8970.9|8965.9|8970.3|8965.3|4
1621975500000|2021-05-25 20:45:00|8970.3|8965.3|8970.2|8965.2|8970.4|8965.4|8969.9|8964.9|15
1621975800000|2021-05-25 20:50:00|8970.3|8965.3|8969.4|8964.4|8970.5|8965.5|8969.4|8964.4|26
1621976100000|2021-05-25 20:55:00|8969.5|8964.5|8968.5|8963.5|8970|8965|8967.8|8962.8|15
1621987200000|2021-05-26 00:00:00|8971.7|8966.7|8968.8|8963.8|8973|8968|8968.7|8963.7|95
1621987500000|2021-05-26 00:05:00|8968.5|8963.5|8968.7|8963.7|8969.7|8964.7|8967.8|8962.8|17
1621987800000|2021-05-26 00:10:00|8968.8|8963.8|8968|8963|8969|8964|8967.2|8962.2|7
1621988100000|2021-05-26 00:15:00|8968.2|8963.2|8968.7|8963.7|8968.7|8963.7|8967.1|8962.1|11
1621988400000|2021-05-26 00:20:00|8968.6|8963.6|8967.6|8962.6|8968.7|8963.7|8967.6|8962.6|26
1621988700000|2021-05-26 00:25:00|8967.5|8962.5|8967.2|8962.2|8967.5|8962.5|8966.1|8961.1|17
1621989000000|2021-05-26 00:30:00|8967.7|8962.7|8968.4|8963.4|8968.7|8963.7|8967.4|8962.4|16
1621989300000|2021-05-26 00:35:00|8968.3|8963.3|8969.2|8964.2|8969.4|8964.4|8968.2|8963.2|6
1621989600000|2021-05-26 00:40:00|8968.8|8963.8|8969.7|8964.7|8970|8965|8968.2|8963.2|14
1621989900000|2021-05-26 00:45:00|8969.5|8964.5|8970.5|8965.5|8970.5|8965.5|8969.2|8964.2|6
1621990200000|2021-05-26 00:50:00|8970.7|8965.7|8971|8966|8971.9|8966.9|8970.2|8965.2|12
1621990500000|2021-05-26 00:55:00|8971.2|8966.2|8971.4|8966.4|8972.5|8967.5|8969.4|8964.4|25
1621990800000|2021-05-26 01:00:00|8971.3|8966.3|8970.2|8965.2|8971.4|8966.4|8969.3|8964.3|25
1621991100000|2021-05-26 01:05:00|8970.4|8965.4|8970.7|8965.7|8971.2|8966.2|8969.4|8964.4|115
1621991400000|2021-05-26 01:10:00|8970.6|8965.6|8970.8|8965.8|8970.8|8965.8|8969.8|8964.8|9
1621991700000|2021-05-26 01:15:00|8970.7|8965.7|8971.8|8966.8|8972.2|8967.2|8970.7|8965.7|24
1621992000000|2021-05-26 01:20:00|8971.7|8966.7|8972.7|8967.7|8972.7|8967.7|8971.5|8966.5|20
1621992300000|2021-05-26 01:25:00|8972.8|8967.8|8971.6|8966.6|8972.8|8967.8|8971.2|8966.2|19
1621992600000|2021-05-26 01:30:00|8971.5|8966.5|8971.4|8966.4|8971.7|8966.7|8970.7|8965.7|13
1621992900000|2021-05-26 01:35:00|8971.5|8966.5|8971.2|8966.2|8971.5|8966.5|8970.5|8965.5|22
1621993200000|2021-05-26 01:40:00|8971.1|8966.1|8970.7|8965.7|8972|8967|8970.7|8965.7|15
1621993500000|2021-05-26 01:45:00|8970.6|8965.6|8971.2|8966.2|8971.7|8966.7|8970.6|8965.6|48
1621993800000|2021-05-26 01:50:00|8971.1|8966.1|8970.7|8965.7|8971.5|8966.5|8970.6|8965.6|8
1621994100000|2021-05-26 01:55:00|8970.9|8965.9|8972.3|8967.3|8972.7|8967.7|8970.7|8965.7|26
1621994400000|2021-05-26 02:00:00|8972.2|8967.2|8971.5|8966.5|8972.4|8967.4|8970.2|8965.2|241
1621994700000|2021-05-26 02:05:00|8971.7|8966.7|8969.3|8964.3|8971.8|8966.8|8968.8|8963.8|77
1621995000000|2021-05-26 02:10:00|8969.2|8964.2|8969|8964|8969.7|8964.7|8968.1|8963.1|42
1621995300000|2021-05-26 02:15:00|8969.2|8964.2|8968.7|8963.7|8969.4|8964.4|8968.1|8963.1|44
1621995600000|2021-05-26 02:20:00|8968.6|8963.6|8967.7|8962.7|8968.7|8963.7|8967.7|8962.7|15
1621995900000|2021-05-26 02:25:00|8967.9|8962.9|8968.5|8963.5|8968.7|8963.7|8967.7|8962.7|13
1621996200000|2021-05-26 02:30:00|8968.4|8963.4|8968|8963|8968.5|8963.5|8967.2|8962.2|23
1621996500000|2021-05-26 02:35:00|8967.9|8962.9|8967.2|8962.2|8968|8963|8966.7|8961.7|39
1621996800000|2021-05-26 02:40:00|8966.9|8961.9|8966.2|8961.2|8967|8962|8965.7|8960.7|21
1621997100000|2021-05-26 02:45:00|8966.4|8961.4|8966.5|8961.5|8966.5|8961.5|8966.2|8961.2|24
1621997400000|2021-05-26 02:50:00|8966.7|8961.7|8966.2|8961.2|8966.9|8961.9|8966.2|8961.2|17
1621997700000|2021-05-26 02:55:00|8966.3|8961.3|8967.8|8962.8|8967.9|8962.9|8966.2|8961.2|10
1621998000000|2021-05-26 03:00:00|8967.7|8962.7|8965.9|8960.9|8967.7|8962.7|8965.7|8960.7|12
1621998300000|2021-05-26 03:05:00|8966|8961|8966|8961|8966.5|8961.5|8965.7|8960.7|19
1621998600000|2021-05-26 03:10:00|8966.2|8961.2|8964.8|8959.8|8966.2|8961.2|8964.7|8959.7|13
1621998900000|2021-05-26 03:15:00|8964.6|8959.6|8963.5|8958.5|8964.8|8959.8|8962.8|8957.8|81
1621999200000|2021-05-26 03:20:00|8963.4|8958.4|8963.3|8958.3|8964.2|8959.2|8963.1|8958.1|19
1621999500000|2021-05-26 03:25:00|8963.2|8958.2|8963.9|8958.9|8964|8959|8963.2|8958.2|22
1621999800000|2021-05-26 03:30:00|8963.8|8958.8|8964.5|8959.5|8964.5|8959.5|8963.2|8958.2|12
1622000100000|2021-05-26 03:35:00|8964.9|8959.9|8964.4|8959.4|8964.9|8959.9|8964.2|8959.2|4
1622000400000|2021-05-26 03:40:00|8964.3|8959.3|8964.2|8959.2|8965|8960|8964.2|8959.2|6
1622000700000|2021-05-26 03:45:00|8964|8959|8964.4|8959.4|8964.5|8959.5|8964|8959|14
1622001000000|2021-05-26 03:50:00|8964.5|8959.5|8963.5|8958.5|8964.5|8959.5|8963.2|8958.2|8
1622001300000|2021-05-26 03:55:00|8963.4|8958.4|8963.9|8958.9|8964|8959|8962.9|8957.9|20
1622001600000|2021-05-26 04:00:00|8963.7|8958.7|8963.7|8958.7|8964|8959|8963.5|8958.5|5
1622001900000|2021-05-26 04:05:00|8963.5|8958.5|8964.5|8959.5|8964.9|8959.9|8963.5|8958.5|6
1622002200000|2021-05-26 04:10:00|8964.2|8959.2|8963.4|8958.4|8964.5|8959.5|8963.4|8958.4|11
1622002500000|2021-05-26 04:15:00|8963.2|8958.2|8962.4|8957.4|8963.2|8958.2|8962.2|8957.2|22
1622002800000|2021-05-26 04:20:00|8962.5|8957.5|8962.4|8957.4|8962.5|8957.5|8962|8957|4
1622003100000|2021-05-26 04:25:00|8962.5|8957.5|8961.2|8956.2|8962.5|8957.5|8961.1|8956.1|404
1622003400000|2021-05-26 04:30:00|8961.7|8956.7|8961.7|8956.7|8961.7|8956.7|8961.4|8956.4|19
1622003700000|2021-05-26 04:35:00|8961.6|8956.6|8962.6|8957.6|8962.7|8957.7|8961.4|8956.4|15
1622004000000|2021-05-26 04:40:00|8962.5|8957.5|8963.2|8958.2|8963.7|8958.7|8962.4|8957.4|6
1622004300000|2021-05-26 04:45:00|8962.9|8957.9|8962.7|8957.7|8963.2|8958.2|8962.7|8957.7|7
1622004600000|2021-05-26 04:50:00|8962.9|8957.9|8962.2|8957.2|8963.1|8958.1|8962.2|8957.2|1
1622004900000|2021-05-26 04:55:00|8961.9|8956.9|8962.2|8957.2|8962.7|8957.7|8961.7|8956.7|20
1622005200000|2021-05-26 05:00:00|8962.1|8957.1|8963.2|8958.2|8963.2|8958.2|8961.7|8956.7|22
1622005500000|2021-05-26 05:05:00|8963.1|8958.1|8962.7|8957.7|8963.1|8958.1|8962.2|8957.2|4
1622005800000|2021-05-26 05:10:00|8962.6|8957.6|8960.9|8955.9|8962.6|8957.6|8960.7|8955.7|16
1622006100000|2021-05-26 05:15:00|8961|8956|8961|8956|8961.3|8956.3|8960.7|8955.7|14
1622006400000|2021-05-26 05:20:00|8961.2|8956.2|8961.2|8956.2|8961.7|8956.7|8960.5|8955.5|12
1622006700000|2021-05-26 05:25:00|8961.4|8956.4|8961|8956|8961.5|8956.5|8960.9|8955.9|2
1622007000000|2021-05-26 05:30:00|8960.9|8955.9|8961.8|8956.8|8961.8|8956.8|8960.5|8955.5|13
1622007300000|2021-05-26 05:35:00|8962|8957|8962|8957|8962.5|8957.5|8961.2|8956.2|14
1622007600000|2021-05-26 05:40:00|8961.9|8956.9|8962.9|8957.9|8962.9|8957.9|8961.7|8956.7|12
1622007900000|2021-05-26 05:45:00|8962.8|8957.8|8962.9|8957.9|8962.9|8957.9|8962.5|8957.5|10
1622008200000|2021-05-26 05:50:00|8962.8|8957.8|8962.8|8957.8|8962.9|8957.9|8962.5|8957.5|6
1622008500000|2021-05-26 05:55:00|8962.9|8957.9|8964.7|8959.7|8965|8960|8962.9|8957.9|11
1622008800000|2021-05-26 06:00:00|8964.9|8959.9|8965.5|8960.5|8966.9|8961.9|8964.7|8959.7|139
1622009100000|2021-05-26 06:05:00|8965.7|8960.7|8968.4|8963.4|8969.5|8964.5|8965.7|8960.7|75
1622009400000|2021-05-26 06:10:00|8968.5|8963.5|8971.5|8966.5|8971.9|8966.9|8968|8963|56
1622009700000|2021-05-26 06:15:00|8971.7|8966.7|8970.7|8965.7|8971.7|8966.7|8969.4|8964.4|17
1622010000000|2021-05-26 06:20:00|8971|8966|8971.4|8966.4|8971.9|8966.9|8970|8965|24
1622010300000|2021-05-26 06:25:00|8971.5|8966.5|8970.2|8965.2|8971.5|8966.5|8969.2|8964.2|27
1622010600000|2021-05-26 06:30:00|8970|8965|8969.2|8964.2|8970.3|8965.3|8968|8963|53
1622010900000|2021-05-26 06:35:00|8969.3|8964.3|8969.7|8964.7|8969.8|8964.8|8967.2|8962.2|36
1622011200000|2021-05-26 06:40:00|8969.5|8964.5|8971.2|8966.2|8971.2|8966.2|8968.7|8963.7|21
1622011500000|2021-05-26 06:45:00|8971.3|8966.3|8970.5|8965.5|8972|8967|8969.6|8964.6|48
1622011800000|2021-05-26 06:50:00|8970.7|8965.7|8968.9|8963.9|8970.7|8965.7|8968.2|8963.2|16
1622012100000|2021-05-26 06:55:00|8969|8964|8970|8965|8970|8965|8968.2|8963.2|34
1622012400000|2021-05-26 07:00:00|8970.2|8965.2|8973.4|8968.4|8973.7|8968.7|8969.7|8964.7|96
1622012700000|2021-05-26 07:05:00|8973.2|8968.2|8974.5|8969.5|8974.5|8969.5|8970.7|8965.7|55
1622013000000|2021-05-26 07:10:00|8974.7|8969.7|8976.2|8971.2|8979.5|8974.5|8974.7|8969.7|133
1622013300000|2021-05-26 07:15:00|8976.1|8971.1|8979.2|8974.2|8980|8975|8975.7|8970.7|73
1622013600000|2021-05-26 07:20:00|8979.4|8974.4|8977.9|8972.9|8979.7|8974.7|8977.8|8972.8|40
1622013900000|2021-05-26 07:25:00|8977.6|8972.6|8978.2|8973.2|8978.5|8973.5|8976.2|8971.2|48
1622014200000|2021-05-26 07:30:00|8978.1|8973.1|8976.2|8971.2|8978.1|8973.1|8975.7|8970.7|27
1622014500000|2021-05-26 07:35:00|8976.4|8971.4|8976.2|8971.2|8976.5|8971.5|8974.7|8969.7|37
1622014800000|2021-05-26 07:40:00|8976|8971|8975|8970|8976.3|8971.3|8974.4|8969.4|24
1622015100000|2021-05-26 07:45:00|8974.9|8969.9|8974.3|8969.3|8975.5|8970.5|8973.4|8968.4|49
1622015400000|2021-05-26 07:50:00|8974.2|8969.2|8974.3|8969.3|8974.7|8969.7|8973.1|8968.1|41
1622015700000|2021-05-26 07:55:00|8974.5|8969.5|8974.5|8969.5|8975.5|8970.5|8973.5|8968.5|31
1622016000000|2021-05-26 08:00:00|8974.7|8969.7|8977.2|8972.2|8977.2|8972.2|8974.7|8969.7|46
1622016300000|2021-05-26 08:05:00|8977.3|8972.3|8974.4|8969.4|8977.3|8972.3|8973.7|8968.7|44
1622016600000|2021-05-26 08:10:00|8974.5|8969.5|8972.5|8967.5|8974.9|8969.9|8971.7|8966.7|61
1622016900000|2021-05-26 08:15:00|8972.4|8967.4|8974.5|8969.5|8975.3|8970.3|8972.4|8967.4|25
1622017200000|2021-05-26 08:20:00|8974.4|8969.4|8975.3|8970.3|8976|8971|8973.7|8968.7|12
1622017500000|2021-05-26 08:25:00|8975.5|8970.5|8974.7|8969.7|8976|8971|8974.5|8969.5|21
1622017800000|2021-05-26 08:30:00|8974.9|8969.9|8973.7|8968.7|8975.3|8970.3|8973.5|8968.5|26
1622018100000|2021-05-26 08:35:00|8973.9|8968.9|8974|8969|8974.8|8969.8|8973.2|8968.2|14
1622018400000|2021-05-26 08:40:00|8974.2|8969.2|8979.4|8974.4|8979.8|8974.8|8974.2|8969.2|55
1622018700000|2021-05-26 08:45:00|8979.5|8974.5|8979.3|8974.3|8981.1|8976.1|8978.7|8973.7|42
1622019000000|2021-05-26 08:50:00|8979.2|8974.2|8978.7|8973.7|8980.2|8975.2|8977.7|8972.7|44
1622019300000|2021-05-26 08:55:00|8978.9|8973.9|8976.4|8971.4|8979.2|8974.2|8975.2|8970.2|68
1622019600000|2021-05-26 09:00:00|8976|8971|8977.8|8972.8|8978.2|8973.2|8976|8971|45
1622019900000|2021-05-26 09:05:00|8978.2|8973.2|8976.7|8971.7|8978.2|8973.2|8975.9|8970.9|52
1622020200000|2021-05-26 09:10:00|8976.8|8971.8|8977.2|8972.2|8977.8|8972.8|8976.7|8971.7|11
1622020500000|2021-05-26 09:15:00|8977|8972|8977.7|8972.7|8977.8|8972.8|8975.7|8970.7|17
1622020800000|2021-05-26 09:20:00|8977.5|8972.5|8976.4|8971.4|8978.3|8973.3|8975.4|8970.4|19
1622021100000|2021-05-26 09:25:00|8976.2|8971.2|8974.2|8969.2|8976.2|8971.2|8974.2|8969.2|20
1622021400000|2021-05-26 09:30:00|8974.4|8969.4|8974.2|8969.2|8975.1|8970.1|8973.8|8968.8|36
1622021700000|2021-05-26 09:35:00|8974.3|8969.3|8975.1|8970.1|8975.1|8970.1|8973.9|8968.9|44
1622022000000|2021-05-26 09:40:00|8975|8970|8974.8|8969.8|8975.1|8970.1|8974.2|8969.2|23
1622022300000|2021-05-26 09:45:00|8975|8970|8973.9|8968.9|8975.1|8970.1|8973.9|8968.9|46
1622022600000|2021-05-26 09:50:00|8973.8|8968.8|8973.5|8968.5|8974.5|8969.5|8972.7|8967.7|37
1622022900000|2021-05-26 09:55:00|8973.4|8968.4|8973.2|8968.2|8973.4|8968.4|8972.1|8967.1|30
1622023200000|2021-05-26 10:00:00|8973.1|8968.1|8974.7|8969.7|8975|8970|8973.1|8968.1|14
1622023500000|2021-05-26 10:05:00|8975|8970|8975.7|8970.7|8975.7|8970.7|8974.2|8969.2|19
1622023800000|2021-05-26 10:10:00|8975.9|8970.9|8973.7|8968.7|8975.9|8970.9|8973.6|8968.6|16
1622024100000|2021-05-26 10:15:00|8974|8969|8977.2|8972.2|8977.6|8972.6|8973.2|8968.2|47
1622024400000|2021-05-26 10:20:00|8976.9|8971.9|8978.7|8973.7|8978.7|8973.7|8976.2|8971.2|25
1622024700000|2021-05-26 10:25:00|8978.6|8973.6|8978|8973|8978.6|8973.6|8976.2|8971.2|21
1622025000000|2021-05-26 10:30:00|8978.2|8973.2|8977|8972|8978.2|8973.2|8976.7|8971.7|17
1622025300000|2021-05-26 10:35:00|8976.9|8971.9|8976.2|8971.2|8978.4|8973.4|8976.2|8971.2|13
1622025600000|2021-05-26 10:40:00|8976.5|8971.5|8976.5|8971.5|8977.1|8972.1|8975.7|8970.7|9
1622025900000|2021-05-26 10:45:00|8976.6|8971.6|8976.2|8971.2|8979|8974|8976.1|8971.1|42
1622026200000|2021-05-26 10:50:00|8976.1|8971.1|8976.5|8971.5|8976.7|8971.7|8975.2|8970.2|41
1622026500000|2021-05-26 10:55:00|8976.7|8971.7|8975.6|8970.6|8977|8972|8975.6|8970.6|140
1622026800000|2021-05-26 11:00:00|8975.4|8970.4|8974.7|8969.7|8976.2|8971.2|8974.4|8969.4|63
1622027100000|2021-05-26 11:05:00|8974.9|8969.9|8978.7|8973.7|8978.7|8973.7|8974.9|8969.9|46
1622027400000|2021-05-26 11:10:00|8978.6|8973.6|8979.4|8974.4|8980|8975|8978.1|8973.1|44
1622027700000|2021-05-26 11:15:00|8979.2|8974.2|8980.4|8975.4|8981|8976|8979.1|8974.1|22
1622028000000|2021-05-26 11:20:00|8980.5|8975.5|8979.4|8974.4|8981|8976|8978.7|8973.7|48
1622028300000|2021-05-26 11:25:00|8979.2|8974.2|8979.2|8974.2|8979.7|8974.7|8978.7|8973.7|27
1622028600000|2021-05-26 11:30:00|8979.4|8974.4|8979.5|8974.5|8980.5|8975.5|8978.7|8973.7|34
1622028900000|2021-05-26 11:35:00|8979.4|8974.4|8981|8976|8981|8976|8978.9|8973.9|32
1622029200000|2021-05-26 11:40:00|8981.1|8976.1|8982|8977|8982.7|8977.7|8981.1|8976.1|30
1622029500000|2021-05-26 11:45:00|8982.2|8977.2|8981.9|8976.9|8983|8978|8981.9|8976.9|75
1622029800000|2021-05-26 11:50:00|8982.2|8977.2|8980.2|8975.2|8982.2|8977.2|8979.7|8974.7|18
1622030100000|2021-05-26 11:55:00|8980|8975|8984.2|8979.2|8984.7|8979.7|8980|8975|80
1622030400000|2021-05-26 12:00:00|8984|8979|8983.7|8978.7|8986.7|8981.7|8983.6|8978.6|75
1622030700000|2021-05-26 12:05:00|8983.9|8978.9|8984|8979|8984.7|8979.7|8983.7|8978.7|23
1622031000000|2021-05-26 12:10:00|8984.2|8979.2|8982.6|8977.6|8984.7|8979.7|8982.6|8977.6|33
1622031300000|2021-05-26 12:15:00|8982.7|8977.7|8984.3|8979.3|8984.3|8979.3|8982.6|8977.6|29
1622031600000|2021-05-26 12:20:00|8984.5|8979.5|8984.1|8979.1|8985.2|8980.2|8983.1|8978.1|60
1622031900000|2021-05-26 12:25:00|8984.2|8979.2|8985|8980|8986|8981|8983.7|8978.7|38
1622032200000|2021-05-26 12:30:00|8984.9|8979.9|8985.2|8980.2|8985.5|8980.5|8982.9|8977.9|34
1622032500000|2021-05-26 12:35:00|8985|8980|8985.2|8980.2|8986.8|8981.8|8983.9|8978.9|80
1622032800000|2021-05-26 12:40:00|8985|8980|8985.5|8980.5|8986|8981|8984.2|8979.2|45
1622033100000|2021-05-26 12:45:00|8985.2|8980.2|8988.8|8983.8|8988.8|8983.8|8985.2|8980.2|158
1622033400000|2021-05-26 12:50:00|8989|8984|8989.7|8984.7|8991.5|8986.5|8988.2|8983.2|218
1622033700000|2021-05-26 12:55:00|8989.4|8984.4|8990.2|8985.2|8991.5|8986.5|8989.2|8984.2|105
1622034000000|2021-05-26 13:00:00|8990.3|8985.3|8991.6|8986.6|8991.8|8986.8|8988|8983|111
1622034300000|2021-05-26 13:05:00|8991.8|8986.8|8991.5|8986.5|8992.1|8987.1|8991|8986|159
1622034600000|2021-05-26 13:10:00|8991.6|8986.6|8991.5|8986.5|8992.1|8987.1|8991.3|8986.3|66
1622034900000|2021-05-26 13:15:00|8991.6|8986.6|8989.2|8984.2|8992.1|8987.1|8989.2|8984.2|96
1622035200000|2021-05-26 13:20:00|8988.8|8983.8|8990.7|8985.7|8991|8986|8988.8|8983.8|118
1622035500000|2021-05-26 13:25:00|8990.5|8985.5|8991.8|8986.8|8992|8987|8990|8985|95
1622035800000|2021-05-26 13:30:00|8991.6|8986.6|8990.5|8985.5|8993.5|8988.5|8990|8985|215
1622036100000|2021-05-26 13:35:00|8990.6|8985.6|8986.7|8981.7|8991.4|8986.4|8986.5|8981.5|109
1622036400000|2021-05-26 13:40:00|8986.6|8981.6|8985.5|8980.5|8987.5|8982.5|8985.3|8980.3|109
1622036700000|2021-05-26 13:45:00|8985.6|8980.6|8985.5|8980.5|8986|8981|8983|8978|167
1622037000000|2021-05-26 13:50:00|8985.3|8980.3|8985.5|8980.5|8986.6|8981.6|8984.1|8979.1|157
1622037300000|2021-05-26 13:55:00|8985|8980|8987.9|8982.9|8987.9|8982.9|8984.5|8979.5|201
1622037600000|2021-05-26 14:00:00|8987.5|8982.5|8986.2|8981.2|8989.4|8984.4|8985.7|8980.7|198
1622037900000|2021-05-26 14:05:00|8986|8981|8987|8982|8987.1|8982.1|8985.2|8980.2|68
1622038200000|2021-05-26 14:10:00|8986.8|8981.8|8986.2|8981.2|8987.1|8982.1|8986|8981|51
1622038500000|2021-05-26 14:15:00|8985.8|8980.8|8980.3|8975.3|8986.2|8981.2|8980.3|8975.3|80
1622038800000|2021-05-26 14:20:00|8980.7|8975.7|8979.5|8974.5|8980.7|8975.7|8978|8973|91
1622039100000|2021-05-26 14:25:00|8979.7|8974.7|8978.8|8973.8|8980.7|8975.7|8978.7|8973.7|46
1622039400000|2021-05-26 14:30:00|8978.7|8973.7|8977.3|8972.3|8979.3|8974.3|8977.2|8972.2|53
1622039700000|2021-05-26 14:35:00|8977.2|8972.2|8978|8973|8979|8974|8976.7|8971.7|84
1622040000000|2021-05-26 14:40:00|8978.1|8973.1|8979.2|8974.2|8979.5|8974.5|8977.7|8972.7|123
1622040300000|2021-05-26 14:45:00|8979.3|8974.3|8978.5|8973.5|8980.3|8975.3|8977.7|8972.7|76
1622040600000|2021-05-26 14:50:00|8978.8|8973.8|8983.2|8978.2|8984.4|8979.4|8978.8|8973.8|84
1622040900000|2021-05-26 14:55:00|8983|8978|8994.1|8989.1|8994.5|8989.5|8983|8978|354
1622041200000|2021-05-26 15:00:00|8994.5|8989.5|8991.7|8986.7|8996|8991|8991.5|8986.5|374
1622041500000|2021-05-26 15:05:00|8991.6|8986.6|8991.5|8986.5|8993.5|8988.5|8991.5|8986.5|95
1622041800000|2021-05-26 15:10:00|8991.6|8986.6|8993.6|8988.6|8994|8989|8991.5|8986.5|49
1622042100000|2021-05-26 15:15:00|8994|8989|8995.2|8990.2|8997|8992|8994|8989|139
1622042400000|2021-05-26 15:20:00|8995|8990|8995.7|8990.7|8996.3|8991.3|8994.2|8989.2|63
1622042700000|2021-05-26 15:25:00|8995.5|8990.5|8998.7|8993.7|9000|8995|8995|8990|128
1622043000000|2021-05-26 15:30:00|8998.8|8993.8|9002|8997|9004|8999|8998|8993|193
1622043300000|2021-05-26 15:35:00|9002.1|8997.1|9000.5|8995.5|9004|8999|9000|8995|164
1622043600000|2021-05-26 15:40:00|9000.6|8995.6|8999.1|8994.1|9001|8996|8998|8993|73
1622043900000|2021-05-26 15:45:00|8999.3|8994.3|9000.6|8995.6|9000.6|8995.6|8998.5|8993.5|58
1622044200000|2021-05-26 15:50:00|9000.8|8995.8|9003.3|8998.3|9005.2|9000.2|9000.5|8995.5|99
1622044500000|2021-05-26 15:55:00|9003.2|8998.2|9000.6|8995.6|9003.3|8998.3|9000.3|8995.3|67
1622044800000|2021-05-26 16:00:00|9000.5|8995.5|8999.6|8994.6|9000.6|8995.6|8999.1|8994.1|146
1622045100000|2021-05-26 16:05:00|9000.1|8995.1|9004.6|8999.6|9004.6|8999.6|8999.6|8994.6|75
1622045400000|2021-05-26 16:10:00|9005|9000|9002|8997|9005.6|9000.6|9002|8997|389
1622045700000|2021-05-26 16:15:00|9002.1|8997.1|9001.1|8996.1|9003.6|8998.6|9001.1|8996.1|117
1622046000000|2021-05-26 16:20:00|9001|8996|9002.8|8997.8|9003.1|8998.1|9000.6|8995.6|57
1622046300000|2021-05-26 16:25:00|9003|8998|9002|8997|9003.1|8998.1|9001.5|8996.5|15
1622046600000|2021-05-26 16:30:00|9001.8|8996.8|9001.6|8996.6|9002.6|8997.6|9001.3|8996.3|39
1622046900000|2021-05-26 16:35:00|9001.5|8996.5|9001.1|8996.1|9002.1|8997.1|9000.8|8995.8|15
1622047200000|2021-05-26 16:40:00|9001.5|8996.5|9001.1|8996.1|9002.1|8997.1|9000.8|8995.8|12
1622047500000|2021-05-26 16:45:00|9001.5|8996.5|9000.6|8995.6|9001.6|8996.6|9000.3|8995.3|13
1622047800000|2021-05-26 16:50:00|9000.8|8995.8|9001|8996|9001.1|8996.1|9000.1|8995.1|29
1622048100000|2021-05-26 16:55:00|9000.8|8995.8|9002.5|8997.5|9002.5|8997.5|9000.6|8995.6|19
1622048400000|2021-05-26 17:00:00|9002.6|8997.6|9001.5|8996.5|9003|8998|9001|8996|44
1622048700000|2021-05-26 17:05:00|9001.3|8996.3|9004.5|8999.5|9007.4|9002.4|9001|8996|149
1622049000000|2021-05-26 17:10:00|9004.6|8999.6|9004|8999|9005.5|9000.5|9004|8999|19
1622049300000|2021-05-26 17:15:00|9004.1|8999.1|9008|9003|9008|9003|9004|8999|36
1622049600000|2021-05-26 17:20:00|9007.8|9002.8|9006.5|9001.5|9007.8|9002.8|9005.6|9000.6|32
1622049900000|2021-05-26 17:25:00|9006.8|9001.8|9006|9001|9007.5|9002.5|9006|9001|22
1622050200000|2021-05-26 17:30:00|9006.1|9001.1|9007|9002|9007.1|9002.1|9006|9001|20
1622050500000|2021-05-26 17:35:00|9007.2|9002.2|9006.2|9001.2|9007.3|9002.3|9006|9001|91
1622050800000|2021-05-26 17:40:00|9006|9001|9012.1|9007.1|9012.4|9007.4|9006|9001|103
1622051100000|2021-05-26 17:45:00|9012.3|9007.3|9010|9005|9012.4|9007.4|9009.3|9004.3|127
1622051400000|2021-05-26 17:50:00|9009.6|9004.6|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|30
1622051700000|2021-05-26 17:55:00|9010|9005|9009.8|9004.8|9010.1|9005.1|9009.3|9004.3|31
1622052000000|2021-05-26 18:00:00|9010|9005|9011.6|9006.6|9011.6|9006.6|9010|9005|50
1622052300000|2021-05-26 18:05:00|9011.5|9006.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|61
1622052600000|2021-05-26 18:10:00|9010|9005|9010|9005|9011|9006|9009.5|9004.5|24
1622052900000|2021-05-26 18:15:00|9010.1|9005.1|9010.8|9005.8|9011.1|9006.1|9009.8|9004.8|11
1622053200000|2021-05-26 18:20:00|9010.5|9005.5|9009.6|9004.6|9010.7|9005.7|9008.6|9003.6|77
1622053500000|2021-05-26 18:25:00|9009.5|9004.5|9009.8|9004.8|9009.9|9004.9|9009.3|9004.3|21
1622053800000|2021-05-26 18:30:00|9009.6|9004.6|9009.3|9004.3|9009.8|9004.8|9009|9004|64
1622054100000|2021-05-26 18:35:00|9009|9004|9008.8|9003.8|9009.3|9004.3|9008.3|9003.3|15
1622054400000|2021-05-26 18:40:00|9008.7|9003.7|9008.2|9003.2|9008.9|9003.9|9007.8|9002.8|25
1622054700000|2021-05-26 18:45:00|9007.8|9002.8|9008|9003|9008|9003|9006.7|9001.7|142
1622055000000|2021-05-26 18:50:00|9007.6|9002.6|9007.8|9002.8|9007.8|9002.8|9006.5|9001.5|92
1622055300000|2021-05-26 18:55:00|9007.7|9002.7|9005.5|9000.5|9008|9003|9005.5|9000.5|465
1622055600000|2021-05-26 19:00:00|9005.8|9000.8|9004.2|8999.2|9006|9001|9003.5|8998.5|234
1622055900000|2021-05-26 19:05:00|9004|8999|9004.7|8999.7|9005|9000|9003.7|8998.7|292
1622056200000|2021-05-26 19:10:00|9004.8|8999.8|9006|9001|9006.5|9001.5|9004.8|8999.8|87
1622056500000|2021-05-26 19:15:00|9006.2|9001.2|9006.3|9001.3|9006.5|9001.5|9006|9001|35
1622056800000|2021-05-26 19:20:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.7|9000.7|15
1622057100000|2021-05-26 19:25:00|9006|9001|9006|9001|9006.5|9001.5|9005.5|9000.5|25
1622057400000|2021-05-26 19:30:00|9006.2|9001.2|9005.5|9000.5|9006.5|9001.5|9005.5|9000.5|60
1622057700000|2021-05-26 19:35:00|9005.4|9000.4|9005.5|9000.5|9006|9001|9005|9000|23
1622058000000|2021-05-26 19:40:00|9005.7|9000.7|9006.7|9001.7|9006.7|9001.7|9005.5|9000.5|38
1622058300000|2021-05-26 19:45:00|9006.3|9001.3|9004.7|8999.7|9006.3|9001.3|9004.5|8999.5|46
1622058600000|2021-05-26 19:50:00|9004.5|8999.5|9004.7|8999.7|9005.3|9000.3|9004.5|8999.5|11
1622058900000|2021-05-26 19:55:00|9004.5|8999.5|9006.6|9001.6|9007.5|9002.5|9004.5|8999.5|71
1622059200000|2021-05-26 20:00:00|9007|9002|9006|9001|9007.1|9002.1|9006|9001|47
1622059500000|2021-05-26 20:05:00|9006.2|9001.2|9006|9001|9006.2|9001.2|9005.3|9000.3|58
1622059800000|2021-05-26 20:10:00|9005.8|9000.8|9005.1|9000.1|9006|9001|9004.5|8999.5|30
1622060100000|2021-05-26 20:15:00|9005.3|9000.3|9005.5|9000.5|9005.5|9000.5|9005.2|9000.2|8
1622060400000|2021-05-26 20:20:00|9005.7|9000.7|9006.3|9001.3|9006.3|9001.3|9005.7|9000.7|7
1622060700000|2021-05-26 20:25:00|9006.5|9001.5|9006.8|9001.8|9006.8|9001.8|9006|9001|74
1622061000000|2021-05-26 20:30:00|9006.7|9001.7|9006.5|9001.5|9007.2|9002.2|9006.3|9001.3|37
1622061300000|2021-05-26 20:35:00|9006.3|9001.3|9007.4|9002.4|9007.4|9002.4|9006.3|9001.3|5
1622061600000|2021-05-26 20:40:00|9007.2|9002.2|9008|9003|9008|9003|9007.2|9002.2|37
1622061900000|2021-05-26 20:45:00|9007.9|9002.9|9008|9003|9008.5|9003.5|9007.5|9002.5|8
1622062200000|2021-05-26 20:50:00|9008.2|9003.2|9008.4|9003.4|9008.5|9003.5|9007.7|9002.7|33
1622062500000|2021-05-26 20:55:00|9008.2|9003.2|9009.4|9002.4|9009.4|9004|9007.7|9002.4|40
1622073600000|2021-05-27 00:00:00|9010|9005|9010.3|9005.3|9011.8|9006.8|9009.7|9004.7|51
1622073900000|2021-05-27 00:05:00|9010.5|9005.5|9010.3|9005.3|9011.3|9006.3|9009|9004|23
1622074200000|2021-05-27 00:10:00|9010.5|9005.5|9009.6|9004.6|9010.5|9005.5|9009.2|9004.2|3
1622074500000|2021-05-27 00:15:00|9009.8|9004.8|9013.1|9008.1|9013.1|9008.1|9009.8|9004.8|44
1622074800000|2021-05-27 00:20:00|9013|9008|9012.8|9007.8|9013.8|9008.8|9012.3|9007.3|57
1622075100000|2021-05-27 00:25:00|9013|9008|9013.8|9008.8|9014.7|9009.7|9012.7|9007.7|24
1622075400000|2021-05-27 00:30:00|9013.7|9008.7|9013.7|9008.7|9013.8|9008.8|9013.2|9008.2|5
1622075700000|2021-05-27 00:35:00|9013.3|9008.3|9011.8|9006.8|9013.3|9008.3|9011.8|9006.8|17
1622076000000|2021-05-27 00:40:00|9012.2|9007.2|9013|9008|9013.7|9008.7|9011.8|9006.8|16
1622076300000|2021-05-27 00:45:00|9013.1|9008.1|9013.8|9008.8|9014.2|9009.2|9012.8|9007.8|13
1622076600000|2021-05-27 00:50:00|9013.7|9008.7|9015.7|9010.7|9016.8|9011.8|9013.3|9008.3|76
1622076900000|2021-05-27 00:55:00|9016.2|9011.2|9012|9007|9016.5|9011.5|9012|9007|31
1622077200000|2021-05-27 01:00:00|9012.2|9007.2|9014.3|9009.3|9015|9010|9012|9007|37
1622077500000|2021-05-27 01:05:00|9014.7|9009.7|9018.8|9013.8|9018.8|9013.8|9014.5|9009.5|54
1622077800000|2021-05-27 01:10:00|9019|9014|9019.7|9014.7|9019.8|9014.8|9017.5|9012.5|18
1622078100000|2021-05-27 01:15:00|9019.9|9014.9|9018.5|9013.5|9020|9015|9017.7|9012.7|36
1622078400000|2021-05-27 01:20:00|9018.6|9013.6|9020.2|9015.2|9020.3|9015.3|9018.5|9013.5|14
1622078700000|2021-05-27 01:25:00|9020.3|9015.3|9019.3|9014.3|9020.5|9015.5|9019.3|9014.3|11
1622079000000|2021-05-27 01:30:00|9019.5|9014.5|9017.8|9012.8|9019.5|9014.5|9017.7|9012.7|65
1622079300000|2021-05-27 01:35:00|9017.7|9012.7|9016.8|9011.8|9018.8|9013.8|9016.7|9011.7|48
1622079600000|2021-05-27 01:40:00|9017|9012|9014.5|9009.5|9017|9012|9014.2|9009.2|21
1622079900000|2021-05-27 01:45:00|9014.4|9009.4|9013.5|9008.5|9015.3|9010.3|9013.2|9008.2|21
1622080200000|2021-05-27 01:50:00|9013.7|9008.7|9014.8|9009.8|9014.8|9009.8|9013.5|9008.5|21
1622080500000|2021-05-27 01:55:00|9015|9010|9013.3|9008.3|9015|9010|9012.7|9007.7|26
1622080800000|2021-05-27 02:00:00|9013.2|9008.2|9012.2|9007.2|9013.8|9008.8|9012.2|9007.2|29
1622081100000|2021-05-27 02:05:00|9012|9007|9010.5|9005.5|9012|9007|9010.2|9005.2|23
1622081400000|2021-05-27 02:10:00|9010.3|9005.3|9008.7|9003.7|9010.7|9005.7|9008.5|9003.5|27
1622081700000|2021-05-27 02:15:00|9008.5|9003.5|9008|9003|9008.5|9003.5|9007.2|9002.2|46
1622082000000|2021-05-27 02:20:00|9008.2|9003.2|9008|9003|9008.8|9003.8|9007.5|9002.5|21
1622082300000|2021-05-27 02:25:00|9007.9|9002.9|9008.7|9003.7|9009.7|9004.7|9007.5|9002.5|63
1622082600000|2021-05-27 02:30:00|9008.8|9003.8|9010.7|9005.7|9011|9006|9008.5|9003.5|38
1622082900000|2021-05-27 02:35:00|9010.5|9005.5|9010.2|9005.2|9010.5|9005.5|9009.5|9004.5|7
1622083200000|2021-05-27 02:40:00|9010.3|9005.3|9009.8|9004.8|9010.3|9005.3|9009|9004|18
1622083500000|2021-05-27 02:45:00|9009.7|9004.7|9008.7|9003.7|9010.2|9005.2|9008.5|9003.5|8
1622083800000|2021-05-27 02:50:00|9008.9|9003.9|9008|9003|9009|9004|9008|9003|2
1622084100000|2021-05-27 02:55:00|9007.8|9002.8|9008.7|9003.7|9009.2|9004.2|9007.5|9002.5|73
1622084400000|2021-05-27 03:00:00|9008.5|9003.5|9010.7|9005.7|9010.8|9005.8|9008.2|9003.2|4
1622084700000|2021-05-27 03:05:00|9010.5|9005.5|9010.3|9005.3|9011.2|9006.2|9009.2|9004.2|47
1622085000000|2021-05-27 03:10:00|9010.2|9005.2|9010.2|9005.2|9010.3|9005.3|9009.7|9004.7|0
1622085300000|2021-05-27 03:15:00|9010.3|9005.3|9010.5|9005.5|9010.8|9005.8|9010.2|9005.2|14
1622085600000|2021-05-27 03:20:00|9010.3|9005.3|9011|9006|9011.3|9006.3|9010.3|9005.3|2
1622085900000|2021-05-27 03:25:00|9010.8|9005.8|9010.2|9005.2|9011|9006|9009.7|9004.7|29
1622086200000|2021-05-27 03:30:00|9010|9005|9008.8|9003.8|9010|9005|9008.7|9003.7|13
1622086500000|2021-05-27 03:35:00|9008.7|9003.7|9008.7|9003.7|9009.3|9004.3|9008.2|9003.2|9
1622086800000|2021-05-27 03:40:00|9008.8|9003.8|9008.2|9003.2|9008.8|9003.8|9007.7|9002.7|40
1622087100000|2021-05-27 03:45:00|9008|9003|9007|9002|9008.3|9003.3|9006.9|9001.9|9
1622087400000|2021-05-27 03:50:00|9007.2|9002.2|9006.7|9001.7|9007.3|9002.3|9006|9001|241
1622087700000|2021-05-27 03:55:00|9006.5|9001.5|9006.7|9001.7|9006.8|9001.8|9005.7|9000.7|18
1622088000000|2021-05-27 04:00:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.5|9000.5|29
1622088300000|2021-05-27 04:05:00|9006|9001|9006.8|9001.8|9007|9002|9005.7|9000.7|9
1622088600000|2021-05-27 04:10:00|9006.7|9001.7|9005.5|9000.5|9006.8|9001.8|9005.5|9000.5|27
1622088900000|2021-05-27 04:15:00|9005.8|9000.8|9005.7|9000.7|9006.3|9001.3|9005.5|9000.5|10
1622089200000|2021-05-27 04:20:00|9005.3|9000.3|9006.3|9001.3|9006.5|9001.5|9005.3|9000.3|12
1622089500000|2021-05-27 04:25:00|9006.7|9001.7|9006.7|9001.7|9006.8|9001.8|9005.8|9000.8|4
1622089800000|2021-05-27 04:30:00|9006.5|9001.5|9007.5|9002.5|9007.7|9002.7|9006.3|9001.3|13
1622090100000|2021-05-27 04:35:00|9007.3|9002.3|9007.2|9002.2|9007.7|9002.7|9006.3|9001.3|5
1622090400000|2021-05-27 04:40:00|9007|9002|9008|9003|9008.3|9003.3|9007|9002|8
1622090700000|2021-05-27 04:45:00|9008.1|9003.1|9007.2|9002.2|9008.3|9003.3|9006.5|9001.5|11
1622091000000|2021-05-27 04:50:00|9006.8|9001.8|9007.7|9002.7|9007.8|9002.8|9006|9001|3
1622091300000|2021-05-27 04:55:00|9007.8|9002.8|9007.2|9002.2|9008|9003|9007.2|9002.2|0
1622091600000|2021-05-27 05:00:00|9007.3|9002.3|9006.8|9001.8|9007.8|9002.8|9006.7|9001.7|26
1622091900000|2021-05-27 05:05:00|9007.3|9002.3|9008.8|9003.8|9009.3|9004.3|9007.3|9002.3|26
1622092200000|2021-05-27 05:10:00|9009|9004|9009.7|9004.7|9009.8|9004.8|9008.5|9003.5|65
1622092500000|2021-05-27 05:15:00|9009.5|9004.5|9009.7|9004.7|9009.7|9004.7|9009|9004|33
1622092800000|2021-05-27 05:20:00|9009.5|9004.5|9009.2|9004.2|9010.3|9005.3|9009|9004|6
1622093100000|2021-05-27 05:25:00|9009.3|9004.3|9009|9004|9009.7|9004.7|9008.7|9003.7|17
1622093400000|2021-05-27 05:30:00|9008.9|9003.9|9007.7|9002.7|9008.9|9003.9|9007.7|9002.7|8
1622093700000|2021-05-27 05:35:00|9007.5|9002.5|9007.2|9002.2|9007.7|9002.7|9007|9002|33
1622094000000|2021-05-27 05:40:00|9007.3|9002.3|9006.7|9001.7|9007.3|9002.3|9006.2|9001.2|14
1622094300000|2021-05-27 05:45:00|9006.3|9001.3|9005.5|9000.5|9006.3|9001.3|9005.2|9000.2|13
1622094600000|2021-05-27 05:50:00|9005.3|9000.3|9005.3|9000.3|9005.7|9000.7|9004.7|8999.7|16
1622094900000|2021-05-27 05:55:00|9005.5|9000.5|9004.8|8999.8|9005.7|9000.7|9004|8999|16
1622095200000|2021-05-27 06:00:00|9005|9000|9004.8|8999.8|9007.5|9002.5|9004.5|8999.5|147
1622095500000|2021-05-27 06:05:00|9004.7|8999.7|9003.2|8998.2|9004.8|8999.8|9001.3|8996.3|57
1622095800000|2021-05-27 06:10:00|9003|8998|9006|9001|9006|9001|9003|8998|47
1622096100000|2021-05-27 06:15:00|9005.7|9000.7|9008.2|9003.2|9008.2|9003.2|9005.7|9000.7|13
1622096400000|2021-05-27 06:20:00|9008|9003|9008.3|9003.3|9008.8|9003.8|9007.2|9002.2|34
1622096700000|2021-05-27 06:25:00|9008.5|9003.5|9011.7|9006.7|9012|9007|9008.2|9003.2|52
1622097000000|2021-05-27 06:30:00|9011.8|9006.8|9009.5|9004.5|9011.8|9006.8|9009.3|9004.3|50
1622097300000|2021-05-27 06:35:00|9009.7|9004.7|9010.3|9005.3|9011.2|9006.2|9008.7|9003.7|16
1622097600000|2021-05-27 06:40:00|9010.5|9005.5|9009.2|9004.2|9010.5|9005.5|9008|9003|18
1622097900000|2021-05-27 06:45:00|9009.3|9004.3|9009.2|9004.2|9010.7|9005.7|9008.7|9003.7|24
1622098200000|2021-05-27 06:50:00|9008.7|9003.7|9007.2|9002.2|9009|9004|9007.2|9002.2|14
1622098500000|2021-05-27 06:55:00|9007.3|9002.3|9005|9000|9007.7|9002.7|9005|9000|24
1622098800000|2021-05-27 07:00:00|9004.7|8999.7|9004.2|8999.2|9005|9000|9002.2|8997.2|265
1622099100000|2021-05-27 07:05:00|9004.3|8999.3|9006.2|9001.2|9006.4|9001.4|9003.2|8998.2|42
1622099400000|2021-05-27 07:10:00|9005.9|9000.9|9003.7|8998.7|9006|9001|9003.5|8998.5|12
1622099700000|2021-05-27 07:15:00|9003.8|8998.8|9001.3|8996.3|9004.8|8999.8|9000.9|8995.9|84
1622100000000|2021-05-27 07:20:00|9001.7|8996.7|8999.3|8994.3|9001.8|8996.8|8999|8994|163
1622100300000|2021-05-27 07:25:00|8999.7|8994.7|8998.2|8993.2|8999.8|8994.8|8998.2|8993.2|42
1622100600000|2021-05-27 07:30:00|8998.3|8993.3|9001.2|8996.2|9002|8997|8998.2|8993.2|42
1622100900000|2021-05-27 07:35:00|9001.1|8996.1|9000.9|8995.9|9001.7|8996.7|8999.7|8994.7|73
1622101200000|2021-05-27 07:40:00|9000.5|8995.5|8998.3|8993.3|9000.5|8995.5|8998.2|8993.2|57
1622101500000|2021-05-27 07:45:00|8998.5|8993.5|9002.7|8997.7|9003.3|8998.3|8998.5|8993.5|38
1622101800000|2021-05-27 07:50:00|9002.5|8997.5|9003.3|8998.3|9004.8|8999.8|9002.2|8997.2|29
1622102100000|2021-05-27 07:55:00|9003.7|8998.7|8999.8|8994.8|9004|8999|8999.2|8994.2|31
1622102400000|2021-05-27 08:00:00|8999.7|8994.7|8996.7|8991.7|8999.8|8994.8|8996.7|8991.7|83
1622102700000|2021-05-27 08:05:00|8996.8|8991.8|8997.7|8992.7|8998.8|8993.8|8995.7|8990.7|61
1622103000000|2021-05-27 08:10:00|8997.8|8992.8|9000.3|8995.3|9000.5|8995.5|8997|8992|30
1622103300000|2021-05-27 08:15:00|9000.2|8995.2|8997.8|8992.8|9000.7|8995.7|8997|8992|32
1622103600000|2021-05-27 08:20:00|8997.7|8992.7|8997.2|8992.2|8999.8|8994.8|8997.2|8992.2|25
1622103900000|2021-05-27 08:25:00|8996.8|8991.8|8995.2|8990.2|8997.3|8992.3|8993.3|8988.3|74
1622104200000|2021-05-27 08:30:00|8994.8|8989.8|8997.3|8992.3|8997.3|8992.3|8993.7|8988.7|35
1622104500000|2021-05-27 08:35:00|8997.5|8992.5|9000.7|8995.7|9001.3|8996.3|8996.8|8991.8|57
1622104800000|2021-05-27 08:40:00|9000.5|8995.5|9002.3|8997.3|9002.4|8997.4|8999.7|8994.7|51
1622105100000|2021-05-27 08:45:00|9002.7|8997.7|9004.8|8999.8|9006.3|9001.3|9002.5|8997.5|75
1622105400000|2021-05-27 08:50:00|9005|9000|9006.7|9001.7|9006.7|9001.7|9003.7|8998.7|29
1622105700000|2021-05-27 08:55:00|9006.3|9001.3|9012.9|9007.9|9014.2|9009.2|9006.3|9001.3|192
1622106000000|2021-05-27 09:00:00|9012.7|9007.7|9009.7|9004.7|9013.2|9008.2|9009.7|9004.7|50
1622106300000|2021-05-27 09:05:00|9009.8|9004.8|9010.2|9005.2|9011.3|9006.3|9009.7|9004.7|47
1622106600000|2021-05-27 09:10:00|9010.3|9005.3|9010.8|9005.8|9011.8|9006.8|9009|9004|69
1622106900000|2021-05-27 09:15:00|9011|9006|9009.2|9004.2|9011|9006|9009.2|9004.2|27
1622107200000|2021-05-27 09:20:00|9009.3|9004.3|9010.2|9005.2|9010.7|9005.7|9008.7|9003.7|16
1622107500000|2021-05-27 09:25:00|9010|9005|9007.5|9002.5|9010.7|9005.7|9007.5|9002.5|32
1622107800000|2021-05-27 09:30:00|9007.3|9002.3|9007.3|9002.3|9007.5|9002.5|9006.5|9001.5|11
1622108100000|2021-05-27 09:35:00|9007.2|9002.2|9006.7|9001.7|9007.7|9002.7|9006.7|9001.7|16
1622108400000|2021-05-27 09:40:00|9006.3|9001.3|9007.2|9002.2|9007.5|9002.5|9005.7|9000.7|16
1622108700000|2021-05-27 09:45:00|9007|9002|9008.3|9003.3|9008.3|9003.3|9005.7|9000.7|26
1622109000000|2021-05-27 09:50:00|9008.2|9003.2|9007.7|9002.7|9009|9004|9007.2|9002.2|17
1622109300000|2021-05-27 09:55:00|9007.8|9002.8|9007.8|9002.8|9008.2|9003.2|9007|9002|59
1622109600000|2021-05-27 10:00:00|9007.7|9002.7|9006.7|9001.7|9007.8|9002.8|9006.2|9001.2|47
1622109900000|2021-05-27 10:05:00|9006.3|9001.3|9003.7|8998.7|9006.3|9001.3|9003.7|8998.7|30
1622110200000|2021-05-27 10:10:00|9003.2|8998.2|9003.7|8998.7|9004.8|8999.8|9003.2|8998.2|32
1622110500000|2021-05-27 10:15:00|9003.8|8998.8|9003.8|8998.8|9004.2|8999.2|9002.6|8997.6|23
1622110800000|2021-05-27 10:20:00|9003.7|8998.7|9001.2|8996.2|9004.2|8999.2|9000.7|8995.7|27
1622111100000|2021-05-27 10:25:00|9001.4|8996.4|8998.7|8993.7|9001.4|8996.4|8998.7|8993.7|25
1622111400000|2021-05-27 10:30:00|8999|8994|8998.8|8993.8|9001.4|8996.4|8998.7|8993.7|42
1622111700000|2021-05-27 10:35:00|8999.2|8994.2|9000.4|8995.4|9001|8996|8998.2|8993.2|183
1622112000000|2021-05-27 10:40:00|9000.2|8995.2|8999.7|8994.7|9000.7|8995.7|8999.7|8994.7|50
1622112300000|2021-05-27 10:45:00|8999.8|8994.8|8998.5|8993.5|9000.7|8995.7|8998.4|8993.4|54
1622112600000|2021-05-27 10:50:00|8998.7|8993.7|8998.7|8993.7|8999.2|8994.2|8998.2|8993.2|14
1622112900000|2021-05-27 10:55:00|8998.9|8993.9|8999.3|8994.3|8999.9|8994.9|8998.2|8993.2|25
1622113200000|2021-05-27 11:00:00|8999.7|8994.7|8998.4|8993.4|9000.9|8995.9|8998.2|8993.2|74
1622113500000|2021-05-27 11:05:00|8998.2|8993.2|8997.5|8992.5|8999.9|8994.9|8996.4|8991.4|53
1622113800000|2021-05-27 11:10:00|8997.2|8992.2|8996.7|8991.7|8997.4|8992.4|8994.2|8989.2|50
1622114100000|2021-05-27 11:15:00|8996.8|8991.8|8993.7|8988.7|8997.2|8992.2|8992.9|8987.9|92
1622114400000|2021-05-27 11:20:00|8993.8|8988.8|8992.7|8987.7|8995|8990|8992.2|8987.2|61
1622114700000|2021-05-27 11:25:00|8992.5|8987.5|8995.8|8990.8|8996|8991|8992.2|8987.2|84
1622115000000|2021-05-27 11:30:00|8996|8991|8996.9|8991.9|8997.4|8992.4|8995.2|8990.2|55
1622115300000|2021-05-27 11:35:00|8996.7|8991.7|8996.5|8991.5|8997.4|8992.4|8995.7|8990.7|17
1622115600000|2021-05-27 11:40:00|8996.7|8991.7|8999.2|8994.2|8999.2|8994.2|8996.2|8991.2|40
1622115900000|2021-05-27 11:45:00|8999.4|8994.4|9001|8996|9003.2|8998.2|8998.7|8993.7|81
1622116200000|2021-05-27 11:50:00|9001.2|8996.2|9000.9|8995.9|9003.5|8998.5|9000.2|8995.2|41
1622116500000|2021-05-27 11:55:00|9001|8996|9000.9|8995.9|9001.7|8996.7|8999.9|8994.9|34
1622116800000|2021-05-27 12:00:00|9001.1|8996.1|9000.9|8995.9|9001.7|8996.7|8996.7|8991.7|147
1622117100000|2021-05-27 12:05:00|9001|8996|9003.2|8998.2|9003.6|8998.6|9000.7|8995.7|65
1622117400000|2021-05-27 12:10:00|9003.3|8998.3|9002.4|8997.4|9004.4|8999.4|9002.4|8997.4|40
1622117700000|2021-05-27 12:15:00|9002.3|8997.3|9004.3|8999.3|9004.8|8999.8|9001.4|8996.4|42
1622118000000|2021-05-27 12:20:00|9004.4|8999.4|9002.2|8997.2|9005|9000|9002.2|8997.2|58
1622118300000|2021-05-27 12:25:00|9002.4|8997.4|9005.8|9000.8|9005.8|9000.8|9002.2|8997.2|149
1622118600000|2021-05-27 12:30:00|9007.6|9000.6|8999.3|8994.3|9007.6|9001.6|8997.7|8992.7|178
1622118900000|2021-05-27 12:35:00|8999.7|8994.7|9001.4|8996.4|9003.3|8998.3|8998.7|8993.7|124
1622119200000|2021-05-27 12:40:00|9001.5|8996.5|9004.7|8999.7|9005.3|9000.3|9001.2|8996.2|85
1622119500000|2021-05-27 12:45:00|9004.5|8999.5|9006.2|9001.2|9006.8|9001.8|9003.2|8998.2|183
1622119800000|2021-05-27 12:50:00|9006.5|9001.5|9004.8|8999.8|9007.8|9002.8|9004|8999|102
1622120100000|2021-05-27 12:55:00|9005|9000|9008.7|9003.7|9009.2|9004.2|9005|9000|86
1622120400000|2021-05-27 13:00:00|9008.5|9003.5|9007.3|9002.3|9009.8|9004.8|9006.3|9001.3|85
1622120700000|2021-05-27 13:05:00|9007.5|9002.5|9005.3|9000.3|9008.7|9003.7|9004.5|8999.5|68
1622121000000|2021-05-27 13:10:00|9005.5|9000.5|9005.2|9000.2|9007.7|9002.7|9004.5|8999.5|157
1622121300000|2021-05-27 13:15:00|9005|9000|9009.7|9004.7|9009.8|9004.8|9004|8999|101
1622121600000|2021-05-27 13:20:00|9009.5|9004.5|9008.3|9003.3|9010|9005|9007.7|9002.7|63
1622121900000|2021-05-27 13:25:00|9008.5|9003.5|9008.3|9003.3|9010.3|9005.3|9007|9002|43
1622122200000|2021-05-27 13:30:00|9008.2|9003.2|9011|9006|9011.8|9006.8|9007|9002|131
1622122500000|2021-05-27 13:35:00|9010.9|9005.9|9007.2|9002.2|9010.9|9005.9|9006.8|9001.8|95
1622122800000|2021-05-27 13:40:00|9007|9002|9007.5|9002.5|9008.1|9003.1|9005.5|9000.5|66
1622123100000|2021-05-27 13:45:00|9007.6|9002.6|9009|9004|9011.5|9006.5|9007.5|9002.5|145
1622123400000|2021-05-27 13:50:00|9009.1|9004.1|9005.1|9000.1|9009.3|9004.3|9005|9000|92
1622123700000|2021-05-27 13:55:00|9005.5|9000.5|9002.8|8997.8|9005.5|9000.5|9001.7|8996.7|127
1622124000000|2021-05-27 14:00:00|9003.3|8998.3|9002.3|8997.3|9006.3|9001.3|9000.1|8995.1|137
1622124300000|2021-05-27 14:05:00|9002.2|8997.2|9000.5|8995.5|9003|8998|8999.7|8994.7|86
1622124600000|2021-05-27 14:10:00|9000.9|8995.9|9000.4|8995.4|9001.5|8996.5|8998.9|8993.9|61
1622124900000|2021-05-27 14:15:00|8999.9|8994.9|8998.4|8993.4|9000.4|8995.4|8996.9|8991.9|165
1622125200000|2021-05-27 14:20:00|8998.2|8993.2|8997|8992|9000|8995|8994|8989|162
1622125500000|2021-05-27 14:25:00|8996.9|8991.9|8998|8993|8999.4|8994.4|8996|8991|190
1622125800000|2021-05-27 14:30:00|8998.4|8993.4|8996.5|8991.5|8998.4|8993.4|8995.9|8990.9|54
1622126100000|2021-05-27 14:35:00|8996.7|8991.7|9000|8995|9000|8995|8996.7|8991.7|112
1622126400000|2021-05-27 14:40:00|8999.9|8994.9|8997.5|8992.5|9000.5|8995.5|8997.4|8992.4|64
1622126700000|2021-05-27 14:45:00|8997.7|8992.7|8998.9|8993.9|9002|8997|8997.7|8992.7|126
1622127000000|2021-05-27 14:50:00|8998.5|8993.5|9001.5|8996.5|9002.5|8997.5|8996.9|8991.9|171
1622127300000|2021-05-27 14:55:00|9001.4|8996.4|9001|8996|9003.7|8998.7|9000|8995|177
1622127600000|2021-05-27 15:00:00|9001.2|8996.2|9000.9|8995.9|9001.9|8996.9|9000|8995|220
1622127900000|2021-05-27 15:05:00|9000.7|8995.7|8999.4|8994.4|9001.5|8996.5|8998.9|8993.9|126
1622128200000|2021-05-27 15:10:00|8999.2|8994.2|9001.5|8996.5|9002.9|8997.9|8999.2|8994.2|107
1622128500000|2021-05-27 15:15:00|9001.8|8996.8|9004.5|8999.5|9004.5|8999.5|9001.8|8996.8|88
1622128800000|2021-05-27 15:20:00|9004.3|8999.3|9005.3|9000.3|9005.3|9000.3|9003.5|8998.5|72
1622129100000|2021-05-27 15:25:00|9005.5|9000.5|9008.3|9003.3|9008.9|9003.9|9004.8|8999.8|133
1622129400000|2021-05-27 15:30:00|9008.5|9003.5|9009|9004|9010|9005|9008.3|9003.3|127
1622129700000|2021-05-27 15:35:00|9009.1|9004.1|9006.3|9001.3|9009.1|9004.1|9005.1|9000.1|67
1622130000000|2021-05-27 15:40:00|9006.1|9001.1|9003|8998|9006.1|9001.1|9003|8998|67
1622130300000|2021-05-27 15:45:00|9002.9|8997.9|9004.6|8999.6|9004.6|8999.6|9002.7|8997.7|82
1622130600000|2021-05-27 15:50:00|9005|9000|9005.8|9000.8|9007.5|9002.5|9004.9|8999.9|68
1622130900000|2021-05-27 15:55:00|9006|9001|9007|9002|9008.2|9003.2|9005|9000|93
1622131200000|2021-05-27 16:00:00|9006.7|9001.7|9007.2|9002.2|9007.5|9002.5|9005.2|9000.2|42
1622131500000|2021-05-27 16:05:00|9007|9002|9008.2|9003.2|9008.5|9003.5|9007|9002|30
1622131800000|2021-05-27 16:10:00|9008|9003|9007|9002|9008|9003|9007|9002|25
1622132100000|2021-05-27 16:15:00|9006.9|9001.9|9006.7|9001.7|9007.5|9002.5|9005.8|9000.8|68
1622132400000|2021-05-27 16:20:00|9006.8|9001.8|9010.6|9005.6|9010.6|9005.6|9006.7|9001.7|45
1622132700000|2021-05-27 16:25:00|9010.8|9005.8|9011|9006|9011.7|9006.7|9010.5|9005.5|28
1622133000000|2021-05-27 16:30:00|9010.9|9005.9|9008.5|9003.5|9011|9006|9008.5|9003.5|70
1622133300000|2021-05-27 16:35:00|9008.7|9003.7|9008.3|9003.3|9009.4|9004.4|9007.7|9002.7|54
1622133600000|2021-05-27 16:40:00|9008.5|9003.5|9007.7|9002.7|9008.8|9003.8|9007.5|9002.5|30
1622133900000|2021-05-27 16:45:00|9007.8|9002.8|9008.8|9003.8|9009|9004|9007.5|9002.5|9
1622134200000|2021-05-27 16:50:00|9008.7|9003.7|9008.8|9003.8|9009.2|9004.2|9006.8|9001.8|63
1622134500000|2021-05-27 16:55:00|9008.7|9003.7|9009.2|9004.2|9009.8|9004.8|9007.8|9002.8|40
1622134800000|2021-05-27 17:00:00|9008.8|9003.8|9004.8|8999.8|9009.3|9004.3|9004.7|8999.7|58
1622135100000|2021-05-27 17:05:00|9005.1|9000.1|9006.8|9001.8|9006.8|9001.8|9004.8|8999.8|59
1622135400000|2021-05-27 17:10:00|9007.1|9002.1|9006|9001|9007.5|9002.5|9005.5|9000.5|17
1622135700000|2021-05-27 17:15:00|9005.8|9000.8|9004.3|8999.3|9007.3|9002.3|9003.8|8998.8|36
1622136000000|2021-05-27 17:20:00|9004.6|8999.6|9005.7|9000.7|9006|9001|9004.3|8999.3|22
1622136300000|2021-05-27 17:25:00|9005.3|9000.3|9005.5|9000.5|9006.3|9001.3|9004.8|8999.8|23
1622136600000|2021-05-27 17:30:00|9005.3|9000.3|9003.3|8998.3|9005.8|9000.8|9003|8998|51
1622136900000|2021-05-27 17:35:00|9003.2|8998.2|9001.5|8996.5|9003.3|8998.3|9000.8|8995.8|55
1622137200000|2021-05-27 17:40:00|9001.3|8996.3|9000.7|8995.7|9001.3|8996.3|8999.8|8994.8|89
1622137500000|2021-05-27 17:45:00|9000.8|8995.8|8999.1|8994.1|9001.2|8996.2|8999.1|8994.1|58
1622137800000|2021-05-27 17:50:00|8999|8994|8998.3|8993.3|8999.1|8994.1|8997.7|8992.7|48
1622138100000|2021-05-27 17:55:00|8998.7|8993.7|8998.8|8993.8|8999.1|8994.1|8998|8993|31
1622138400000|2021-05-27 18:00:00|8999.1|8994.1|8998.8|8993.8|8999.1|8994.1|8998.3|8993.3|36
1622138700000|2021-05-27 18:05:00|8998.7|8993.7|8997.8|8992.8|8998.8|8993.8|8997.4|8992.4|23
1622139000000|2021-05-27 18:10:00|8998|8993|8996.7|8991.7|8998.8|8993.8|8996.7|8991.7|44
1622139300000|2021-05-27 18:15:00|8996.5|8991.5|8998.3|8993.3|8998.3|8993.3|8996.5|8991.5|184
1622139600000|2021-05-27 18:20:00|8998.2|8993.2|8998.3|8993.3|8998.3|8993.3|8997|8992|26
1622139900000|2021-05-27 18:25:00|8998.2|8993.2|8997.3|8992.3|8998.3|8993.3|8996.4|8991.4|76
1622140200000|2021-05-27 18:30:00|8997.5|8992.5|8997.5|8992.5|8997.8|8992.8|8997.3|8992.3|21
1622140500000|2021-05-27 18:35:00|8997.3|8992.3|8997.8|8992.8|8998|8993|8997.3|8992.3|50
1622140800000|2021-05-27 18:40:00|8997.7|8992.7|8997.7|8992.7|8998.7|8993.7|8997.7|8992.7|13
1622141100000|2021-05-27 18:45:00|8997.9|8992.9|8997.9|8992.9|8998|8993|8997.7|8992.7|38
1622141400000|2021-05-27 18:50:00|8997.7|8992.7|8998|8993|8998|8993|8997.7|8992.7|34
1622141700000|2021-05-27 18:55:00|8998.2|8993.2|8998.8|8993.8|8999|8994|8998|8993|557
1622142000000|2021-05-27 19:00:00|8998.7|8993.7|8999.1|8994.1|8999.1|8994.1|8998.5|8993.5|48
1622142300000|2021-05-27 19:05:00|8999|8994|8999.8|8994.8|8999.8|8994.8|8998.8|8993.8|14
1622142600000|2021-05-27 19:10:00|9000|8995|9000.8|8995.8|9000.8|8995.8|8999.8|8994.8|325
1622142900000|2021-05-27 19:15:00|9000.7|8995.7|9000.8|8995.8|9001.5|8996.5|9000.7|8995.7|29
1622143200000|2021-05-27 19:20:00|9001.1|8996.1|8999.5|8994.5|9001.1|8996.1|8999.5|8994.5|52
1622143500000|2021-05-27 19:25:00|8999.3|8994.3|8999.3|8994.3|8999.8|8994.8|8998.8|8993.8|23
1622143800000|2021-05-27 19:30:00|8999.1|8994.1|8999.1|8994.1|8999.5|8994.5|8999.1|8994.1|15
1622144100000|2021-05-27 19:35:00|8999.3|8994.3|8998.3|8993.3|8999.3|8994.3|8998.3|8993.3|15
1622144400000|2021-05-27 19:40:00|8998.6|8993.6|8998.8|8993.8|8999|8994|8998.5|8993.5|7
1622144700000|2021-05-27 19:45:00|8999|8994|8998.6|8993.6|8999.1|8994.1|8998.3|8993.3|11
1622145000000|2021-05-27 19:50:00|8998.8|8993.8|8998.3|8993.3|8999.1|8994.1|8998.3|8993.3|26
1622145300000|2021-05-27 19:55:00|8998.5|8993.5|8999.3|8994.3|8999.6|8994.6|8998.3|8993.3|409
1622145600000|2021-05-27 20:00:00|8999.5|8994.5|9000.1|8995.1|9000.8|8995.8|8999.5|8994.5|296
1622145900000|2021-05-27 20:05:00|9000|8995|9000.5|8995.5|9000.6|8995.6|9000|8995|31
1622146200000|2021-05-27 20:10:00|9000.3|8995.3|9001.3|8996.3|9001.3|8996.3|9000.3|8995.3|16
1622146500000|2021-05-27 20:15:00|9001.1|8996.1|9001.8|8996.8|9002.1|8997.1|9001.1|8996.1|25
1622146800000|2021-05-27 20:20:00|9001.7|8996.7|9002.1|8997.1|9002.1|8997.1|9001.7|8996.7|1
1622147100000|2021-05-27 20:25:00|9002.3|8997.3|9002.3|8997.3|9002.6|8997.6|9002.3|8997.3|22
1622147400000|2021-05-27 20:30:00|9002.1|8997.1|9001.6|8996.6|9002.3|8997.3|9001.6|8996.6|7
1622147700000|2021-05-27 20:35:00|9001.8|8996.8|9002.6|8997.6|9002.8|8997.8|9001.8|8996.8|24
1622148000000|2021-05-27 20:40:00|9002.8|8997.8|9002.8|8997.8|9003.1|8998.1|9002.6|8997.6|16
1622148300000|2021-05-27 20:45:00|9003|8998|9003.3|8998.3|9003.6|8998.6|9002.8|8997.8|28
1622148600000|2021-05-27 20:50:00|9003.5|8998.5|9003.1|8998.1|9003.6|8998.6|9002.3|8997.3|8
1622148900000|2021-05-27 20:55:00|9003.3|8998.3|9003.2|8994.2|9003.5|8998.3|9002.1|8994|37
1622160000000|2021-05-28 00:00:00|9003.3|8998.3|9006.1|9001.1|9007.5|9002.5|9003.3|8998.3|83
1622160300000|2021-05-28 00:05:00|9006.2|9001.2|9006.6|9001.6|9007.1|9002.1|9005.8|9000.8|16
1622160600000|2021-05-28 00:10:00|9006.5|9001.5|9006.3|9001.3|9007.1|9002.1|9005.6|9000.6|11
1622160900000|2021-05-28 00:15:00|9006.5|9001.5|9007.1|9002.1|9007.7|9002.7|9005.6|9000.6|6
1622161200000|2021-05-28 00:20:00|9007|9002|9007.6|9002.6|9007.6|9002.6|9006.8|9001.8|12
1622161500000|2021-05-28 00:25:00|9007.8|9002.8|9007.8|9002.8|9008.6|9003.6|9007.8|9002.8|35
1622161800000|2021-05-28 00:30:00|9007.7|9002.7|9010|9005|9010|9005|9007.7|9002.7|34
1622162100000|2021-05-28 00:35:00|9010.1|9005.1|9009.1|9004.1|9010.3|9005.3|9009.1|9004.1|10
1622162400000|2021-05-28 00:40:00|9009.3|9004.3|9009.3|9004.3|9009.3|9004.3|9008.3|9003.3|42
1622162700000|2021-05-28 00:45:00|9009.1|9004.1|9008.5|9003.5|9009.1|9004.1|9007.6|9002.6|20
1622163000000|2021-05-28 00:50:00|9008.6|9003.6|9010.3|9005.3|9011.1|9006.1|9008.6|9003.6|101
1622163300000|2021-05-28 00:55:00|9010.6|9005.6|9010.3|9005.3|9011.6|9006.6|9009.8|9004.8|33
1622163600000|2021-05-28 01:00:00|9010.1|9005.1|9010.8|9005.8|9011.3|9006.3|9009.3|9004.3|808
1622163900000|2021-05-28 01:05:00|9010.6|9005.6|9011.8|9006.8|9011.8|9006.8|9010.6|9005.6|145
1622164200000|2021-05-28 01:10:00|9011.6|9006.6|9011.8|9006.8|9011.8|9006.8|9010.3|9005.3|16
1622164500000|2021-05-28 01:15:00|9011.6|9006.6|9009.8|9004.8|9011.6|9006.6|9009.8|9004.8|43
1622164800000|2021-05-28 01:20:00|9010|9005|9011|9006|9011.1|9006.1|9009.6|9004.6|25
1622165100000|2021-05-28 01:25:00|9010.8|9005.8|9011.6|9006.6|9011.8|9006.8|9010.6|9005.6|116
1622165400000|2021-05-28 01:30:00|9011.8|9006.8|9011.8|9006.8|9011.8|9006.8|9009.8|9004.8|24
1622165700000|2021-05-28 01:35:00|9011.6|9006.6|9011.3|9006.3|9011.6|9006.6|9010.8|9005.8|13
1622166000000|2021-05-28 01:40:00|9011|9006|9009.1|9004.1|9011.1|9006.1|9009.1|9004.1|47
1622166300000|2021-05-28 01:45:00|9009|9004|9009.3|9004.3|9010.1|9005.1|9008.8|9003.8|14
1622166600000|2021-05-28 01:50:00|9009.1|9004.1|9009.3|9004.3|9009.8|9004.8|9008|9003|221
1622166900000|2021-05-28 01:55:00|9009.5|9004.5|9011.6|9006.6|9011.8|9006.8|9009.5|9004.5|225
1622167200000|2021-05-28 02:00:00|9011.3|9006.3|9011.8|9006.8|9011.8|9006.8|9011.3|9006.3|35
1622167500000|2021-05-28 02:05:00|9012.1|9007.1|9011.1|9006.1|9012.1|9007.1|9010.8|9005.8|114
1622167800000|2021-05-28 02:10:00|9011.6|9006.6|9010.8|9005.8|9011.6|9006.6|9010.6|9005.6|46
1622168100000|2021-05-28 02:15:00|9010.9|9005.9|9011.8|9006.8|9011.8|9006.8|9010.9|9005.9|4
1622168400000|2021-05-28 02:20:00|9011.6|9006.6|9011.1|9006.1|9011.6|9006.6|9010.8|9005.8|4
1622168700000|2021-05-28 02:25:00|9011.3|9006.3|9010.8|9005.8|9011.3|9006.3|9010.3|9005.3|15
1622169000000|2021-05-28 02:30:00|9011.1|9006.1|9010.8|9005.8|9011.8|9006.8|9010.8|9005.8|61
1622169300000|2021-05-28 02:35:00|9010.6|9005.6|9010.8|9005.8|9011.3|9006.3|9010.6|9005.6|34
1622169600000|2021-05-28 02:40:00|9010.6|9005.6|9010.3|9005.3|9010.8|9005.8|9010.1|9005.1|2
1622169900000|2021-05-28 02:45:00|9010.5|9005.5|9011.1|9006.1|9011.1|9006.1|9010.3|9005.3|8
1622170200000|2021-05-28 02:50:00|9011.3|9006.3|9011.3|9006.3|9011.8|9006.8|9011.1|9006.1|1
1622170500000|2021-05-28 02:55:00|9011.1|9006.1|9009.8|9004.8|9011.3|9006.3|9009.3|9004.3|32
1622170800000|2021-05-28 03:00:00|9009.6|9004.6|9009.8|9004.8|9009.8|9004.8|9008.8|9003.8|15
1622171100000|2021-05-28 03:05:00|9009.9|9004.9|9010.6|9005.6|9010.8|9005.8|9009.8|9004.8|4
1622171400000|2021-05-28 03:10:00|9010.8|9005.8|9011|9006|9011|9006|9010.1|9005.1|2
1622171700000|2021-05-28 03:15:00|9010.8|9005.8|9009.3|9004.3|9010.8|9005.8|9009.3|9004.3|5
1622172000000|2021-05-28 03:20:00|9009.6|9004.6|9009.7|9004.7|9010.3|9005.3|9009.3|9004.3|3
1622172300000|2021-05-28 03:25:00|9009.5|9004.5|9009.8|9004.8|9010.5|9005.5|9009.5|9004.5|21
1622172600000|2021-05-28 03:30:00|9010.1|9005.1|9010.3|9005.3|9010.3|9005.3|9010.1|9005.1|13
1622172900000|2021-05-28 03:35:00|9010.8|9005.8|9009.8|9004.8|9010.8|9005.8|9009.5|9004.5|4
1622173200000|2021-05-28 03:40:00|9009.7|9004.7|9008.8|9003.8|9009.8|9004.8|9008.6|9003.6|9
1622173500000|2021-05-28 03:45:00|9009.3|9004.3|9008.1|9003.1|9009.3|9004.3|9008.1|9003.1|7
1622173800000|2021-05-28 03:50:00|9008.3|9003.3|9008.3|9003.3|9008.3|9003.3|9008.1|9003.1|3
1622174100000|2021-05-28 03:55:00|9008.1|9003.1|9008.3|9003.3|9008.3|9003.3|9007.8|9002.8|7
1622174400000|2021-05-28 04:00:00|9008.6|9003.6|9008.1|9003.1|9008.8|9003.8|9008.1|9003.1|9
1622174700000|2021-05-28 04:05:00|9008|9003|9006.3|9001.3|9008.3|9003.3|9006.1|9001.1|11
1622175000000|2021-05-28 04:10:00|9006.1|9001.1|9006.3|9001.3|9006.3|9001.3|9005.8|9000.8|16
1622175300000|2021-05-28 04:15:00|9006.1|9001.1|9006.1|9001.1|9006.3|9001.3|9005.8|9000.8|26
1622175600000|2021-05-28 04:20:00|9005.8|9000.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|143
1622175900000|2021-05-28 04:25:00|9006.5|9001.5|9006.3|9001.3|9007|9002|9006.2|9001.2|5
1622176200000|2021-05-28 04:30:00|9006.5|9001.5|9006.3|9001.3|9006.8|9001.8|9006.3|9001.3|9
1622176500000|2021-05-28 04:35:00|9006.5|9001.5|9006.8|9001.8|9007|9002|9006.3|9001.3|8
1622176800000|2021-05-28 04:40:00|9007|9002|9008|9003|9008.3|9003.3|9007|9002|15
1622177100000|2021-05-28 04:45:00|9008.1|9003.1|9008.3|9003.3|9008.3|9003.3|9007.8|9002.8|2
1622177400000|2021-05-28 04:50:00|9008.6|9003.6|9007.5|9002.5|9008.6|9003.6|9007.5|9002.5|2
1622177700000|2021-05-28 04:55:00|9007.7|9002.7|9007.3|9002.3|9007.7|9002.7|9007.3|9002.3|8
1622178000000|2021-05-28 05:00:00|9007.5|9002.5|9008.1|9003.1|9008.3|9003.3|9007.3|9002.3|8
1622178300000|2021-05-28 05:05:00|9008.3|9003.3|9006.5|9001.5|9008.6|9003.6|9006.5|9001.5|184
1622178600000|2021-05-28 05:10:00|9006.3|9001.3|9006.8|9001.8|9007|9002|9006.3|9001.3|12
1622178900000|2021-05-28 05:15:00|9006.7|9001.7|9007.5|9002.5|9007.8|9002.8|9006.7|9001.7|5
1622179200000|2021-05-28 05:20:00|9007.6|9002.6|9010.1|9005.1|9010.1|9005.1|9007.5|9002.5|38
1622179500000|2021-05-28 05:25:00|9010.3|9005.3|9010.7|9005.7|9010.8|9005.8|9010|9005|6
1622179800000|2021-05-28 05:30:00|9010.5|9005.5|9011.6|9006.6|9011.6|9006.6|9010.5|9005.5|29
1622180100000|2021-05-28 05:35:00|9011.8|9006.8|9011.8|9006.8|9011.8|9006.8|9011.3|9006.3|9
1622180400000|2021-05-28 05:40:00|9012.1|9007.1|9014.8|9009.8|9014.8|9009.8|9011.8|9006.8|54
1622180700000|2021-05-28 05:45:00|9014.6|9009.6|9014.3|9009.3|9014.8|9009.8|9013.8|9008.8|37
1622181000000|2021-05-28 05:50:00|9014.1|9009.1|9015.1|9010.1|9015.8|9010.8|9013.6|9008.6|29
1622181300000|2021-05-28 05:55:00|9015.3|9010.3|9014.6|9009.6|9015.3|9010.3|9014.5|9009.5|43
1622181600000|2021-05-28 06:00:00|9014.8|9009.8|9013.1|9008.1|9015.6|9010.6|9012.7|9007.7|149
1622181900000|2021-05-28 06:05:00|9013|9008|9014.3|9009.3|9014.7|9009.7|9012.8|9007.8|27
1622182200000|2021-05-28 06:10:00|9014.5|9009.5|9015.2|9010.2|9016.8|9011.8|9014.3|9009.3|40
1622182500000|2021-05-28 06:15:00|9015|9010|9017.1|9012.1|9017.8|9012.8|9014.8|9009.8|75
1622182800000|2021-05-28 06:20:00|9016.8|9011.8|9016.5|9011.5|9018.1|9013.1|9016.3|9011.3|43
1622183100000|2021-05-28 06:25:00|9016.3|9011.3|9013.5|9008.5|9016.5|9011.5|9013.3|9008.3|45
1622183400000|2021-05-28 06:30:00|9013.6|9008.6|9012.3|9007.3|9014.6|9009.6|9012.1|9007.1|42
1622183700000|2021-05-28 06:35:00|9012.2|9007.2|9011.8|9006.8|9012.2|9007.2|9011.3|9006.3|47
1622184000000|2021-05-28 06:40:00|9012|9007|9011.1|9006.1|9012.5|9007.5|9009.6|9004.6|33
1622184300000|2021-05-28 06:45:00|9011.6|9006.6|9015.5|9010.5|9016.6|9011.6|9011.1|9006.1|121
1622184600000|2021-05-28 06:50:00|9015.2|9010.2|9014.6|9009.6|9016.1|9011.1|9013.5|9008.5|24
1622184900000|2021-05-28 06:55:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|63
1622185200000|2021-05-28 07:00:00|9011.1|9006.1|9013.5|9008.5|9014.3|9009.3|9010|9005|45
1622185500000|2021-05-28 07:05:00|9013.3|9008.3|9012.5|9007.5|9013.8|9008.8|9010.7|9005.7|57
1622185800000|2021-05-28 07:10:00|9012.2|9007.2|9009.8|9004.8|9012.8|9007.8|9009.8|9004.8|88
1622186100000|2021-05-28 07:15:00|9010|9005|9013.3|9008.3|9013.5|9008.5|9009.8|9004.8|20
1622186400000|2021-05-28 07:20:00|9013.2|9008.2|9014.5|9009.5|9016.8|9011.8|9013.2|9008.2|141
1622186700000|2021-05-28 07:25:00|9014.3|9009.3|9014|9009|9014.8|9009.8|9012.8|9007.8|41
1622187000000|2021-05-28 07:30:00|9013.8|9008.8|9012.3|9007.3|9013.8|9008.8|9011.8|9006.8|38
1622187300000|2021-05-28 07:35:00|9012|9007|9009|9004|9012.8|9007.8|9008.8|9003.8|50
1622187600000|2021-05-28 07:40:00|9008.8|9003.8|9010|9005|9010.5|9005.5|9008.8|9003.8|18
1622187900000|2021-05-28 07:45:00|9009.8|9004.8|9008.8|9003.8|9009.8|9004.8|9008.6|9003.6|37
1622188200000|2021-05-28 07:50:00|9009|9004|9011|9006|9011.8|9006.8|9009|9004|42
1622188500000|2021-05-28 07:55:00|9010.7|9005.7|9008.3|9003.3|9011.5|9006.5|9008.3|9003.3|16
1622188800000|2021-05-28 08:00:00|9008.2|9003.2|9005.3|9000.3|9008.8|9003.8|9005.3|9000.3|81
1622189100000|2021-05-28 08:05:00|9005.5|9000.5|9002.8|8997.8|9006.8|9001.8|9002|8997|121
1622189400000|2021-05-28 08:10:00|9003|8998|9002.1|8997.1|9003.3|8998.3|9001.8|8996.8|117
1622189700000|2021-05-28 08:15:00|9002.3|8997.3|9001.5|8996.5|9004|8999|9001.2|8996.2|106
1622190000000|2021-05-28 08:20:00|9001.4|8996.4|9003.1|8998.1|9003.8|8998.8|9000.3|8995.3|64
1622190300000|2021-05-28 08:25:00|9003.3|8998.3|9002.8|8997.8|9003.8|8998.8|9002.3|8997.3|16
1622190600000|2021-05-28 08:30:00|9003.1|8998.1|9002.8|8997.8|9004.3|8999.3|9002.8|8997.8|27
1622190900000|2021-05-28 08:35:00|9003|8998|9003.5|8998.5|9003.8|8998.8|9000.8|8995.8|33
1622191200000|2021-05-28 08:40:00|9003.3|8998.3|9001.3|8996.3|9003.6|8998.6|9000.5|8995.5|29
1622191500000|2021-05-28 08:45:00|9001.1|8996.1|9003.8|8998.8|9003.8|8998.8|9000.8|8995.8|53
1622191800000|2021-05-28 08:50:00|9004|8999|9004.5|8999.5|9004.6|8999.6|9002.8|8997.8|73
1622192100000|2021-05-28 08:55:00|9004.3|8999.3|9003.6|8998.6|9006.3|9001.3|9003.5|8998.5|63
1622192400000|2021-05-28 09:00:00|9003.8|8998.8|9004|8999|9006.1|9001.1|9003.8|8998.8|53
1622192700000|2021-05-28 09:05:00|9004.1|8999.1|9005.8|9000.8|9006.3|9001.3|9003.8|8998.8|26
1622193000000|2021-05-28 09:10:00|9006|9001|9005.5|9000.5|9006.8|9001.8|9005.3|9000.3|16
1622193300000|2021-05-28 09:15:00|9005.3|9000.3|9005.3|9000.3|9005.5|9000.5|9004.3|8999.3|17
1622193600000|2021-05-28 09:20:00|9005.2|9000.2|9007.3|9002.3|9007.8|9002.8|9005.2|9000.2|7
1622193900000|2021-05-28 09:25:00|9007.5|9002.5|9009.3|9004.3|9010.1|9005.1|9007.3|9002.3|81
1622194200000|2021-05-28 09:30:00|9009.1|9004.1|9011.3|9006.3|9011.3|9006.3|9008.5|9003.5|86
1622194500000|2021-05-28 09:35:00|9011.1|9006.1|9012.1|9007.1|9013.1|9008.1|9011.1|9006.1|53
1622194800000|2021-05-28 09:40:00|9012|9007|9011.5|9006.5|9012.3|9007.3|9011.1|9006.1|18
1622195100000|2021-05-28 09:45:00|9011.6|9006.6|9012.3|9007.3|9012.8|9007.8|9011|9006|18
1622195400000|2021-05-28 09:50:00|9012.5|9007.5|9013|9008|9014.5|9009.5|9012.3|9007.3|41
1622195700000|2021-05-28 09:55:00|9013.1|9008.1|9012.3|9007.3|9013.8|9008.8|9012.3|9007.3|28
1622196000000|2021-05-28 10:00:00|9012.5|9007.5|9012.5|9007.5|9013|9008|9011.8|9006.8|42
1622196300000|2021-05-28 10:05:00|9012.6|9007.6|9013|9008|9013.7|9008.7|9012.3|9007.3|22
1622196600000|2021-05-28 10:10:00|9012.8|9007.8|9011|9006|9012.8|9007.8|9010.5|9005.5|20
1622196900000|2021-05-28 10:15:00|9011.1|9006.1|9010.1|9005.1|9011.3|9006.3|9010|9005|10
1622197200000|2021-05-28 10:20:00|9010.3|9005.3|9009.6|9004.6|9010.8|9005.8|9009.3|9004.3|25
1622197500000|2021-05-28 10:25:00|9009.3|9004.3|9011.3|9006.3|9012.1|9007.1|9009.3|9004.3|19
1622197800000|2021-05-28 10:30:00|9010.8|9005.8|9014.8|9009.8|9015.1|9010.1|9010.8|9005.8|65
1622198100000|2021-05-28 10:35:00|9014.6|9009.6|9014.3|9009.3|9015.1|9010.1|9013.3|9008.3|22
1622198400000|2021-05-28 10:40:00|9014.6|9009.6|9014.8|9009.8|9015.5|9010.5|9013.8|9008.8|41
1622198700000|2021-05-28 10:45:00|9015.3|9010.3|9018.8|9013.8|9019.3|9014.3|9015.3|9010.3|145
1622199000000|2021-05-28 10:50:00|9018.6|9013.6|9018.5|9013.5|9019.3|9014.3|9018.3|9013.3|84
1622199300000|2021-05-28 10:55:00|9018.6|9013.6|9017|9012|9018.8|9013.8|9016.8|9011.8|45
1622199600000|2021-05-28 11:00:00|9017.1|9012.1|9016.3|9011.3|9017.3|9012.3|9015.1|9010.1|114
1622199900000|2021-05-28 11:05:00|9016.5|9011.5|9016.1|9011.1|9016.8|9011.8|9015.8|9010.8|50
1622200200000|2021-05-28 11:10:00|9015.9|9010.9|9018.3|9013.3|9018.3|9013.3|9015.3|9010.3|27
1622200500000|2021-05-28 11:15:00|9017.8|9012.8|9020.6|9015.6|9021.1|9016.1|9017.6|9012.6|102
1622200800000|2021-05-28 11:20:00|9020.8|9015.8|9022.6|9017.6|9022.6|9017.6|9020.6|9015.6|268
1622201100000|2021-05-28 11:25:00|9022.3|9017.3|9022.3|9017.3|9022.6|9017.6|9021.3|9016.3|58
1622201400000|2021-05-28 11:30:00|9022.6|9017.6|9025.6|9020.6|9026.8|9021.8|9022.1|9017.1|161
1622201700000|2021-05-28 11:35:00|9025.8|9020.8|9025.3|9020.3|9026.6|9021.6|9024.8|9019.8|51
1622202000000|2021-05-28 11:40:00|9025.1|9020.1|9026.8|9021.8|9028.3|9023.3|9025.1|9020.1|95
1622202300000|2021-05-28 11:45:00|9027.1|9022.1|9027.6|9022.6|9029.3|9024.3|9026.8|9021.8|121
1622202600000|2021-05-28 11:50:00|9027.8|9022.8|9033.3|9028.3|9034.1|9029.1|9027.3|9022.3|226
1622202900000|2021-05-28 11:55:00|9033.8|9028.8|9030.8|9025.8|9034.8|9029.8|9030.8|9025.8|239
1622203200000|2021-05-28 12:00:00|9030.3|9025.3|9032.1|9027.1|9032.8|9027.8|9030.3|9025.3|125
1622203500000|2021-05-28 12:05:00|9032.3|9027.3|9037.8|9032.8|9038.8|9033.8|9032.1|9027.1|261
1622203800000|2021-05-28 12:10:00|9038.1|9033.1|9038.8|9033.8|9039.1|9034.1|9037.6|9032.6|119
1622204100000|2021-05-28 12:15:00|9038.6|9033.6|9037.3|9032.3|9040.8|9035.8|9036.6|9031.6|240
1622204400000|2021-05-28 12:20:00|9037.1|9032.1|9037.3|9032.3|9038.8|9033.8|9036.6|9031.6|80
1622204700000|2021-05-28 12:25:00|9037.1|9032.1|9036.5|9031.5|9040.1|9035.1|9036.5|9031.5|79
1622205000000|2021-05-28 12:30:00|9035.9|9030.9|9035.3|9030.3|9040.2|9035.2|9031.6|9026.6|343
1622205300000|2021-05-28 12:35:00|9035.1|9030.1|9038.8|9033.8|9038.8|9033.8|9034.6|9029.6|270
1622205600000|2021-05-28 12:40:00|9038.3|9033.3|9039.1|9034.1|9039.8|9034.8|9036.3|9031.3|117
1622205900000|2021-05-28 12:45:00|9039.3|9034.3|9040.6|9035.6|9041.8|9036.8|9038.6|9033.6|175
1622206200000|2021-05-28 12:50:00|9040.8|9035.8|9043.3|9038.3|9043.3|9038.3|9040.6|9035.6|235
1622206500000|2021-05-28 12:55:00|9042.8|9037.8|9044.4|9039.4|9045.8|9040.8|9042.3|9037.3|357
1622206800000|2021-05-28 13:00:00|9044.1|9039.1|9040.1|9035.1|9045.8|9040.8|9039.3|9034.3|322
1622207100000|2021-05-28 13:05:00|9040.3|9035.3|9039.6|9034.6|9041.3|9036.3|9036.8|9031.8|331
1622207400000|2021-05-28 13:10:00|9039.8|9034.8|9037.8|9032.8|9041.4|9036.4|9037.8|9032.8|75
1622207700000|2021-05-28 13:15:00|9038.1|9033.1|9039.8|9034.8|9040.3|9035.3|9038.1|9033.1|118
1622208000000|2021-05-28 13:20:00|9040.1|9035.1|9040.3|9035.3|9040.9|9035.9|9038.3|9033.3|126
1622208300000|2021-05-28 13:25:00|9040.1|9035.1|9037.6|9032.6|9041.1|9036.1|9037.3|9032.3|82
1622208600000|2021-05-28 13:30:00|9037.3|9032.3|9031.1|9026.1|9038.6|9033.6|9030.9|9025.9|234
1622208900000|2021-05-28 13:35:00|9030.8|9025.8|9027.6|9022.6|9031.3|9026.3|9026.8|9021.8|352
1622209200000|2021-05-28 13:40:00|9027.8|9022.8|9027.6|9022.6|9028.3|9023.3|9024.3|9019.3|662
1622209500000|2021-05-28 13:45:00|9027.3|9022.3|9026.1|9021.1|9028.8|9023.8|9026.1|9021.1|166
1622209800000|2021-05-28 13:50:00|9025.8|9020.8|9026.6|9021.6|9027.3|9022.3|9024.6|9019.6|177
1622210100000|2021-05-28 13:55:00|9026.3|9021.3|9024.8|9019.8|9026.3|9021.3|9022.6|9017.6|157
1622210400000|2021-05-28 14:00:00|9024.9|9019.9|9020.9|9015.9|9025.1|9020.1|9019.3|9014.3|560
1622210700000|2021-05-28 14:05:00|9021.1|9016.1|9020.5|9015.5|9023.5|9018.5|9019.8|9014.8|358
1622211000000|2021-05-28 14:10:00|9020.3|9015.3|9021.8|9016.8|9022|9017|9018.1|9013.1|197
1622211300000|2021-05-28 14:15:00|9021.5|9016.5|9025.3|9020.3|9025.3|9020.3|9020.5|9015.5|206
1622211600000|2021-05-28 14:20:00|9024.8|9019.8|9022.1|9017.1|9025.3|9020.3|9021.5|9016.5|83
1622211900000|2021-05-28 14:25:00|9022.3|9017.3|9022.8|9017.8|9023.3|9018.3|9021.5|9016.5|76
1622212200000|2021-05-28 14:30:00|9022|9017|9015|9010|9024.3|9019.3|9015|9010|605
1622212500000|2021-05-28 14:35:00|9014.8|9009.8|9016.8|9011.8|9017.5|9012.5|9013.5|9008.5|319
1622212800000|2021-05-28 14:40:00|9016.6|9011.6|9012.4|9007.4|9017.3|9012.3|9011.5|9006.5|183
1622213100000|2021-05-28 14:45:00|9012.3|9007.3|9017.3|9012.3|9017.8|9012.8|9012.3|9007.3|106
1622213400000|2021-05-28 14:50:00|9017|9012|9017.3|9012.3|9017.3|9012.3|9011.5|9006.5|207
1622213700000|2021-05-28 14:55:00|9016.8|9011.8|9015.5|9010.5|9017.3|9012.3|9010.4|9005.4|265
1622214000000|2021-05-28 15:00:00|9015.8|9010.8|9014.3|9009.3|9015.8|9010.8|9013|9008|111
1622214300000|2021-05-28 15:05:00|9013.8|9008.8|9014.8|9009.8|9016.8|9011.8|9013.3|9008.3|67
1622214600000|2021-05-28 15:10:00|9014.6|9009.6|9015|9010|9015.8|9010.8|9014.1|9009.1|74
1622214900000|2021-05-28 15:15:00|9014.8|9009.8|9012.8|9007.8|9015.1|9010.1|9012.8|9007.8|78
1622215200000|2021-05-28 15:20:00|9013|9008|9012.5|9007.5|9014|9009|9012|9007|84
1622215500000|2021-05-28 15:25:00|9012.3|9007.3|9010.5|9005.5|9012.5|9007.5|9010.3|9005.3|128
1622215800000|2021-05-28 15:30:00|9010.3|9005.3|9007|9002|9010.3|9005.3|9007|9002|87
1622216100000|2021-05-28 15:35:00|9006.8|9001.8|9007.3|9002.3|9008|9003|9005.3|9000.3|53
1622216400000|2021-05-28 15:40:00|9007.1|9002.1|9007|9002|9007.8|9002.8|9006.1|9001.1|24
1622216700000|2021-05-28 15:45:00|9007.1|9002.1|9004.5|8999.5|9007.8|9002.8|9004.3|8999.3|68
1622217000000|2021-05-28 15:50:00|9004.3|8999.3|9004.5|8999.5|9005|9000|9004|8999|68
1622217300000|2021-05-28 15:55:00|9004.3|8999.3|9006.8|9001.8|9007.3|9002.3|9004|8999|117
1622217600000|2021-05-28 16:00:00|9007.3|9002.3|9007.5|9002.5|9008|9003|9006.3|9001.3|128
1622217900000|2021-05-28 16:05:00|9007.2|9002.2|9006.5|9001.5|9007.5|9002.5|9006|9001|36
1622218200000|2021-05-28 16:10:00|9006.2|9001.2|9005.5|9000.5|9006.2|9001.2|9004|8999|94
1622218500000|2021-05-28 16:15:00|9006|9001|9003.8|8998.8|9006|9001|9002.7|8997.7|86
1622218800000|2021-05-28 16:20:00|9003.7|8998.7|9004.7|8999.7|9005.5|9000.5|9003.7|8998.7|40
1622219100000|2021-05-28 16:25:00|9004.8|8999.8|9004|8999|9005|9000|9004|8999|72
1622219400000|2021-05-28 16:30:00|9003.9|8998.9|9004.5|8999.5|9005.3|9000.3|9003.9|8998.9|63
1622219700000|2021-05-28 16:35:00|9005|9000|9004.3|8999.3|9006|9001|9004|8999|34
1622220000000|2021-05-28 16:40:00|9004.2|8999.2|9001.3|8996.3|9004.8|8999.8|9001.2|8996.2|68
1622220300000|2021-05-28 16:45:00|9001.5|8996.5|9003.5|8998.5|9004|8999|9001|8996|88
1622220600000|2021-05-28 16:50:00|9003.3|8998.3|9002.5|8997.5|9003.8|8998.8|9002.5|8997.5|57
1622220900000|2021-05-28 16:55:00|9002.8|8997.8|9003|8998|9003|8998|9001.2|8996.2|594
1622221200000|2021-05-28 17:00:00|9002.9|8997.9|9002|8997|9002.9|8997.9|9001|8996|69
1622221500000|2021-05-28 17:05:00|9001.9|8996.9|9002|8997|9002|8997|9001|8996|101
1622221800000|2021-05-28 17:10:00|9002.3|8997.3|9002.8|8997.8|9003.3|8998.3|9002.2|8997.2|30
1622222100000|2021-05-28 17:15:00|9003|8998|9001.5|8996.5|9003|8998|9001.5|8996.5|22
1622222400000|2021-05-28 17:20:00|9001.4|8996.4|9001.5|8996.5|9001.7|8996.7|9001|8996|12
1622222700000|2021-05-28 17:25:00|9001.3|8996.3|9001|8996|9002.3|8997.3|9000.7|8995.7|65
1622223000000|2021-05-28 17:30:00|9001.2|8996.2|9001|8996|9001.8|8996.8|9000.7|8995.7|90
1622223300000|2021-05-28 17:35:00|9000.9|8995.9|9000.5|8995.5|9001|8996|8999.5|8994.5|28
1622223600000|2021-05-28 17:40:00|9000.7|8995.7|9000.3|8995.3|9000.8|8995.8|8999.9|8994.9|21
1622223900000|2021-05-28 17:45:00|9000.5|8995.5|9000.7|8995.7|9001.5|8996.5|9000|8995|29
1622224200000|2021-05-28 17:50:00|9000.5|8995.5|9001.8|8996.8|9002.2|8997.2|9000.5|8995.5|46
1622224500000|2021-05-28 17:55:00|9002|8997|9001.7|8996.7|9002.2|8997.2|9001|8996|45
1622224800000|2021-05-28 18:00:00|9001.5|8996.5|9003.3|8998.3|9004.5|8999.5|9001.2|8996.2|58
1622225100000|2021-05-28 18:05:00|9003.2|8998.2|9003.7|8998.7|9003.7|8998.7|9002.7|8997.7|31
1622225400000|2021-05-28 18:10:00|9003.8|8998.8|9005.3|9000.3|9005.3|9000.3|9003.5|8998.5|56
1622225700000|2021-05-28 18:15:00|9005.5|9000.5|9004.3|8999.3|9005.5|9000.5|9004|8999|33
1622226000000|2021-05-28 18:20:00|9004.5|8999.5|9003.7|8998.7|9004.8|8999.8|9003.5|8998.5|92
1622226300000|2021-05-28 18:25:00|9003.5|8998.5|9004|8999|9004.2|8999.2|9003.4|8998.4|68
1622226600000|2021-05-28 18:30:00|9003.8|8998.8|9004.4|8999.4|9004.8|8999.8|9003.5|8998.5|50
1622226900000|2021-05-28 18:35:00|9004.5|8999.5|9003.8|8998.8|9004.5|8999.5|9003.4|8998.4|16
1622227200000|2021-05-28 18:40:00|9004|8999|9004.2|8999.2|9005|9000|9003.8|8998.8|9
1622227500000|2021-05-28 18:45:00|9004|8999|9004.7|8999.7|9004.8|8999.8|9003.5|8998.5|18
1622227800000|2021-05-28 18:50:00|9004.5|8999.5|9004.2|8999.2|9005|9000|9003.8|8998.8|15
1622228100000|2021-05-28 18:55:00|9004|8999|9004.5|8999.5|9005.5|9000.5|9004|8999|366
1622228400000|2021-05-28 19:00:00|9004.7|8999.7|9004.8|8999.8|9005.5|9000.5|9004|8999|58
1622228700000|2021-05-28 19:05:00|9005|9000|9004.7|8999.7|9005.5|9000.5|9004.5|8999.5|12
1622229000000|2021-05-28 19:10:00|9004.5|8999.5|9004.5|8999.5|9005.3|9000.3|9004|8999|70
1622229300000|2021-05-28 19:15:00|9004.7|8999.7|9005.3|9000.3|9005.3|9000.3|9004.5|8999.5|4
1622229600000|2021-05-28 19:20:00|9005.5|9000.5|9005|9000|9005.5|9000.5|9004.7|8999.7|56
1622229900000|2021-05-28 19:25:00|9005.2|9000.2|9005.3|9000.3|9005.5|9000.5|9004.8|8999.8|30
1622230200000|2021-05-28 19:30:00|9005.5|9000.5|9005.8|9000.8|9006|9001|9005|9000|23
1622230500000|2021-05-28 19:35:00|9006|9001|9005.5|9000.5|9006|9001|9004.8|8999.8|7
1622230800000|2021-05-28 19:40:00|9005.3|9000.3|9006|9001|9006|9001|9005|9000|17
1622231100000|2021-05-28 19:45:00|9006.2|9001.2|9006|9001|9006.4|9001.4|9005.5|9000.5|10
1622231400000|2021-05-28 19:50:00|9006.4|9001.4|9006.7|9001.7|9006.7|9001.7|9006|9001|25
1622231700000|2021-05-28 19:55:00|9006.5|9001.5|9007.5|9002.5|9007.5|9002.5|9005|9000|75
1622232000000|2021-05-28 20:00:00|9007.3|9002.3|9006.5|9001.5|9007.3|9002.3|9005.5|9000.5|110
1622232300000|2021-05-28 20:05:00|9006.7|9001.7|9006.7|9001.7|9007.5|9002.5|9006.5|9001.5|7
1622232600000|2021-05-28 20:10:00|9006.8|9001.8|9007.8|9002.8|9008.2|9003.2|9006.5|9001.5|20
1622232900000|2021-05-28 20:15:00|9008|9003|9007.5|9002.5|9008|9003|9006.8|9001.8|47
1622233200000|2021-05-28 20:20:00|9008|9003|9008|9003|9008|9003|9007.7|9002.7|41
1622233500000|2021-05-28 20:25:00|9008.3|9003.3|9009|9004|9009.2|9004.2|9008.2|9003.2|44
1622233800000|2021-05-28 20:30:00|9008.8|9003.8|9007.9|9002.9|9009|9004|9007.7|9002.7|47
1622234100000|2021-05-28 20:35:00|9007.7|9002.7|9007.5|9002.5|9008|9003|9007|9002|3
1622234400000|2021-05-28 20:40:00|9007.7|9002.7|9006|9001|9008|9003|9006|9001|4
1622234700000|2021-05-28 20:45:00|9006.2|9001.2|9007.5|9002.5|9007.5|9002.5|9006|9001|15
1622235000000|2021-05-28 20:50:00|9007.7|9002.7|9009|9004|9009|9004|9007.7|9002.7|28
1622235300000|2021-05-28 20:55:00|9008.9|9003.9|9009.6|9000.6|9009.6|9003.9|9006|9000.3|10
1622419200000|2021-05-31 00:00:00|9010.3|9005.3|9013|9008|9013.5|9008.5|9010|9005|290
1622419500000|2021-05-31 00:05:00|9013.3|9008.3|9013|9008|9013.5|9008.5|9012.5|9007.5|27
1622419800000|2021-05-31 00:10:00|9013.3|9008.3|9012.5|9007.5|9013.4|9008.4|9011.7|9006.7|49
1622420100000|2021-05-31 00:15:00|9013|9008|9011.5|9006.5|9013|9008|9011|9006|19
1622420400000|2021-05-31 00:20:00|9012|9007|9013.5|9008.5|9013.5|9008.5|9012|9007|3
1622420700000|2021-05-31 00:25:00|9013.8|9008.8|9014|9009|9014|9009|9013.5|9008.5|132
1622421000000|2021-05-31 00:30:00|9013.8|9008.8|9013.5|9008.5|9014.2|9009.2|9013.3|9008.3|16
1622421300000|2021-05-31 00:35:00|9013.8|9008.8|9013.5|9008.5|9014.3|9009.3|9013|9008|18
1622421600000|2021-05-31 00:40:00|9013.3|9008.3|9012|9007|9013.5|9008.5|9011.8|9006.8|9
1622421900000|2021-05-31 00:45:00|9011.8|9006.8|9012.2|9007.2|9012.5|9007.5|9011.5|9006.5|28
1622422200000|2021-05-31 00:50:00|9012|9007|9011|9006|9013|9008|9009.5|9004.5|37
1622422500000|2021-05-31 00:55:00|9011.2|9006.2|9007.8|9002.8|9012.3|9007.3|9007|9002|16
1622422800000|2021-05-31 01:00:00|9008|9003|9009.8|9004.8|9010.3|9005.3|9007.7|9002.7|20
1622423100000|2021-05-31 01:05:00|9009.7|9004.7|9007|9002|9009.9|9004.9|9006|9001|26
1622423400000|2021-05-31 01:10:00|9007.2|9002.2|9004.8|8999.8|9007.5|9002.5|9004.5|8999.5|6
1622423700000|2021-05-31 01:15:00|9005|9000|9003.9|8998.9|9005.7|9000.7|9003|8998|32
1622424000000|2021-05-31 01:20:00|9004|8999|9003.4|8998.4|9004.5|8999.5|9002.7|8997.7|24
1622424300000|2021-05-31 01:25:00|9003.2|8998.2|9003.5|8998.5|9004|8999|9003|8998|9
1622424600000|2021-05-31 01:30:00|9003.4|8998.4|9004.5|8999.5|9004.8|8999.8|9003|8998|21
1622424900000|2021-05-31 01:35:00|9004.7|8999.7|9005|9000|9005.5|9000.5|9004.5|8999.5|10
1622425200000|2021-05-31 01:40:00|9004.8|8999.8|9005.5|9000.5|9005.8|9000.8|9004.5|8999.5|5
1622425500000|2021-05-31 01:45:00|9005.8|9000.8|9004.5|8999.5|9006|9001|9004.2|8999.2|29
1622425800000|2021-05-31 01:50:00|9004.4|8999.4|9003.3|8998.3|9004.5|8999.5|9003|8998|7
1622426100000|2021-05-31 01:55:00|9003.5|8998.5|9002.2|8997.2|9004.2|8999.2|9002|8997|13
1622426400000|2021-05-31 02:00:00|9002|8997|9001.5|8996.5|9002.3|8997.3|9001.4|8996.4|258
1622426700000|2021-05-31 02:05:00|9001.9|8996.9|9000.7|8995.7|9002.4|8997.4|9000.5|8995.5|61
1622427000000|2021-05-31 02:10:00|9000.5|8995.5|9001|8996|9001.5|8996.5|9000.2|8995.2|16
1622427300000|2021-05-31 02:15:00|9000.9|8995.9|9001.5|8996.5|9002.5|8997.5|9000.9|8995.9|19
1622427600000|2021-05-31 02:20:00|9001.4|8996.4|9002|8997|9002|8997|9001|8996|4
1622427900000|2021-05-31 02:25:00|9001.9|8996.9|9001.2|8996.2|9002|8997|9001.2|8996.2|9
1622428200000|2021-05-31 02:30:00|9001.1|8996.1|9000.7|8995.7|9001.2|8996.2|9000.6|8995.6|10
1622428500000|2021-05-31 02:35:00|9000.9|8995.9|9000.9|8995.9|9001.5|8996.5|9000.7|8995.7|108
1622428800000|2021-05-31 02:40:00|9000.7|8995.7|9000.2|8995.2|9001|8996|9000.2|8995.2|2
1622429100000|2021-05-31 02:45:00|8999.7|8994.7|8999|8994|9000.4|8995.4|8999|8994|7
1622429400000|2021-05-31 02:50:00|8999.4|8994.4|8998.7|8993.7|8999.5|8994.5|8998.2|8993.2|132
1622429700000|2021-05-31 02:55:00|8998.5|8993.5|8998.5|8993.5|8999.4|8994.4|8998|8993|36
1622430000000|2021-05-31 03:00:00|8998.4|8993.4|8998.5|8993.5|8999|8994|8998|8993|96
1622430300000|2021-05-31 03:05:00|8998.9|8993.9|8998.4|8993.4|8998.9|8993.9|8998|8993|6
1622430600000|2021-05-31 03:10:00|8998|8993|8999.2|8994.2|8999.5|8994.5|8998|8993|15
1622430900000|2021-05-31 03:15:00|8999|8994|9000.2|8995.2|9000.3|8995.3|8999|8994|15
1622431200000|2021-05-31 03:20:00|9000|8995|9000.5|8995.5|9001|8996|9000|8995|11
1622431500000|2021-05-31 03:25:00|9000.4|8995.4|9000.5|8995.5|9001|8996|9000|8995|6
1622431800000|2021-05-31 03:30:00|9000.2|8995.2|9001.8|8996.8|9001.8|8996.8|9000.2|8995.2|12
1622432100000|2021-05-31 03:35:00|9001.7|8996.7|9001.7|8996.7|9002.2|8997.2|9001.5|8996.5|29
1622432400000|2021-05-31 03:40:00|9001.8|8996.8|9002|8997|9002|8997|9001.5|8996.5|2
1622432700000|2021-05-31 03:45:00|9001.7|8996.7|9002|8997|9002.2|8997.2|9001.7|8996.7|5
1622433000000|2021-05-31 03:50:00|9002.3|8997.3|9002.5|8997.5|9002.5|8997.5|9002|8997|42
1622433300000|2021-05-31 03:55:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9001.9|8996.9|21
1622433600000|2021-05-31 04:00:00|9002|8997|9002|8997|9003|8998|9002|8997|19
1622433900000|2021-05-31 04:05:00|9002.2|8997.2|9003|8998|9003.4|8998.4|9002.2|8997.2|15
1622434200000|2021-05-31 04:10:00|9003.3|8998.3|9003|8998|9003.5|8998.5|9003|8998|4
1622434500000|2021-05-31 04:15:00|9002.9|8997.9|9003.2|8998.2|9003.7|8998.7|9002.7|8997.7|10
1622434800000|2021-05-31 04:20:00|9003|8998|9003.4|8998.4|9003.7|8998.7|9002.7|8997.7|13
1622435100000|2021-05-31 04:25:00|9003.2|8998.2|9003.2|8998.2|9003.2|8998.2|9002.7|8997.7|14
1622435400000|2021-05-31 04:30:00|9003|8998|9001.9|8996.9|9003.2|8998.2|9001.6|8996.6|14
1622435700000|2021-05-31 04:35:00|9002|8997|9002.5|8997.5|9002.5|8997.5|9001.9|8996.9|10
1622436000000|2021-05-31 04:40:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9002.2|8997.2|6
1622436300000|2021-05-31 04:45:00|9002.4|8997.4|9001.7|8996.7|9002.7|8997.7|9001.7|8996.7|1
1622436600000|2021-05-31 04:50:00|9001.4|8996.4|9001.2|8996.2|9001.5|8996.5|9000.9|8995.9|3
1622436900000|2021-05-31 04:55:00|9001.4|8996.4|9002.4|8997.4|9002.7|8997.7|9001.4|8996.4|6
1622437200000|2021-05-31 05:00:00|9002.5|8997.5|9002.7|8997.7|9002.7|8997.7|9001.9|8996.9|0
1622437500000|2021-05-31 05:05:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9002.2|8997.2|2
1622437800000|2021-05-31 05:10:00|9002.4|8997.4|9002.5|8997.5|9003.2|8998.2|9002.2|8997.2|6
1622438100000|2021-05-31 05:15:00|9002.7|8997.7|9001.2|8996.2|9002.7|8997.7|9001.2|8996.2|3
1622438400000|2021-05-31 05:20:00|9001.1|8996.1|9001.2|8996.2|9001.5|8996.5|9000.4|8995.4|1
1622438700000|2021-05-31 05:25:00|9001.4|8996.4|9000.9|8995.9|9001.5|8996.5|9000.9|8995.9|0
1622439000000|2021-05-31 05:30:00|9001|8996|9001.9|8996.9|9001.9|8996.9|9000.2|8995.2|25
1622439300000|2021-05-31 05:35:00|9001.7|8996.7|9002.4|8997.4|9002.5|8997.5|9001.2|8996.2|2
1622439600000|2021-05-31 05:40:00|9002.2|8997.2|9003.9|8998.9|9004|8999|9002.2|8997.2|60
1622439900000|2021-05-31 05:45:00|9003.7|8998.7|9004.9|8999.9|9005|9000|9003.7|8998.7|23
1622440200000|2021-05-31 05:50:00|9005|9000|9006.7|9001.7|9007.3|9002.3|9005|9000|180
1622440500000|2021-05-31 05:55:00|9006.5|9001.5|9006.9|9001.9|9007.5|9002.5|9006.5|9001.5|18
1622440800000|2021-05-31 06:00:00|9006.5|9001.5|9007.9|9002.9|9008|9003|9006.4|9001.4|18
1622441100000|2021-05-31 06:05:00|9007.7|9002.7|9005.2|9000.2|9007.7|9002.7|9005.2|9000.2|18
1622441400000|2021-05-31 06:10:00|9005.4|9000.4|9004.9|8999.9|9005.9|9000.9|9004.9|8999.9|4
1622441700000|2021-05-31 06:15:00|9005|9000|9005.9|9000.9|9006.5|9001.5|9004.4|8999.4|11
1622442000000|2021-05-31 06:20:00|9006|9001|9006.9|9001.9|9007.7|9002.7|9006|9001|26
1622442300000|2021-05-31 06:25:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9005.9|9000.9|9
1622442600000|2021-05-31 06:30:00|9006.8|9001.8|9008|9003|9008.9|9003.9|9006.2|9001.2|38
1622442900000|2021-05-31 06:35:00|9008.2|9003.2|9010.2|9005.2|9011|9006|9008.2|9003.2|69
1622443200000|2021-05-31 06:40:00|9010|9005|9013|9008|9013|9008|9010|9005|22
1622443500000|2021-05-31 06:45:00|9013.2|9008.2|9010.2|9005.2|9013.2|9008.2|9010|9005|29
1622443800000|2021-05-31 06:50:00|9010|9005|9009.5|9004.5|9010.5|9005.5|9009.5|9004.5|10
1622444100000|2021-05-31 06:55:00|9009.3|9004.3|9008.8|9003.8|9009.5|9004.5|9008.7|9003.7|11
1622444400000|2021-05-31 07:00:00|9009|9004|9006.7|9001.7|9009.3|9004.3|9006.7|9001.7|56
1622444700000|2021-05-31 07:05:00|9006.6|9001.6|9006.7|9001.7|9007.7|9002.7|9005.8|9000.8|24
1622445000000|2021-05-31 07:10:00|9006.8|9001.8|9007.7|9002.7|9007.7|9002.7|9005.7|9000.7|20
1622445300000|2021-05-31 07:15:00|9007.2|9002.2|9008.2|9003.2|9008.3|9003.3|9006.2|9001.2|19
1622445600000|2021-05-31 07:20:00|9008.3|9003.3|9005.9|9000.9|9008.5|9003.5|9005.7|9000.7|40
1622445900000|2021-05-31 07:25:00|9005.7|9000.7|9005.2|9000.2|9006.7|9001.7|9004.2|8999.2|54
1622446200000|2021-05-31 07:30:00|9004.8|8999.8|9003.7|8998.7|9005|9000|9003.4|8998.4|24
1622446500000|2021-05-31 07:35:00|9004.1|8999.1|9000.9|8995.9|9005|9000|9000.6|8995.6|48
1622446800000|2021-05-31 07:40:00|9001.1|8996.1|9003.4|8998.4|9003.6|8998.6|9000.9|8995.9|22
1622447100000|2021-05-31 07:45:00|9003.5|8998.5|9006.4|9001.4|9006.6|9001.6|9003.2|8998.2|67
1622447400000|2021-05-31 07:50:00|9006.2|9001.2|9007.4|9002.4|9007.4|9002.4|9005.9|9000.9|13
1622447700000|2021-05-31 07:55:00|9007.6|9002.6|9007|9002|9008.5|9003.5|9006.5|9001.5|16
1622448000000|2021-05-31 08:00:00|9007.2|9002.2|9008.4|9003.4|9008.7|9003.7|9007.2|9002.2|18
1622448300000|2021-05-31 08:05:00|9008.5|9003.5|9008.2|9003.2|9009.1|9004.1|9007.8|9002.8|13
1622448600000|2021-05-31 08:10:00|9008|9003|9006.4|9001.4|9008.2|9003.2|9005.7|9000.7|30
1622448900000|2021-05-31 08:15:00|9006.2|9001.2|9005.7|9000.7|9006.4|9001.4|9004.7|8999.7|73
1622449200000|2021-05-31 08:20:00|9005.9|9000.9|9004.9|8999.9|9006.1|9001.1|9003.9|8998.9|80
1622449500000|2021-05-31 08:25:00|9004.8|8999.8|9006.1|9001.1|9006.7|9001.7|9004.8|8999.8|148
1622449800000|2021-05-31 08:30:00|9005.9|9000.9|9004.6|8999.6|9006.2|9001.2|9004.2|8999.2|94
1622450100000|2021-05-31 08:35:00|9004.4|8999.4|9004.7|8999.7|9005.9|9000.9|9004.4|8999.4|60
1622450400000|2021-05-31 08:40:00|9004.9|8999.9|9006.1|9001.1|9006.2|9001.2|9004.7|8999.7|22
1622450700000|2021-05-31 08:45:00|9005.7|9000.7|9008.6|9003.6|9009.7|9004.7|9003.7|8998.7|71
1622451000000|2021-05-31 08:50:00|9008.2|9003.2|9006.5|9001.5|9008.2|9003.2|9005.5|9000.5|36
1622451300000|2021-05-31 08:55:00|9006.7|9001.7|9002.6|8997.6|9006.7|9001.7|9000.9|8995.9|146
1622451600000|2021-05-31 09:00:00|9002.4|8997.4|9003.5|8998.5|9003.7|8998.7|9002.4|8997.4|75
1622451900000|2021-05-31 09:05:00|9003.2|8998.2|9004.9|8999.9|9005.1|9000.1|9002.9|8997.9|56
1622452200000|2021-05-31 09:10:00|9004.7|8999.7|9008|9003|9008.5|9003.5|9004.7|8999.7|63
1622452500000|2021-05-31 09:15:00|9008.2|9003.2|9005.9|9000.9|9008.6|9003.6|9005.9|9000.9|32
1622452800000|2021-05-31 09:20:00|9005.7|9000.7|9006.5|9001.5|9006.6|9001.6|9005|9000|17
1622453100000|2021-05-31 09:25:00|9006.9|9001.9|9007.4|9002.4|9008.6|9003.6|9006.4|9001.4|19
1622453400000|2021-05-31 09:30:00|9007.6|9002.6|9006.7|9001.7|9007.6|9002.6|9006.4|9001.4|18
1622453700000|2021-05-31 09:35:00|9006.9|9001.9|9007.9|9002.9|9008.1|9003.1|9006.1|9001.1|34
1622454000000|2021-05-31 09:40:00|9008.1|9003.1|9009|9004|9010.2|9005.2|9007.8|9002.8|16
1622454300000|2021-05-31 09:45:00|9009.2|9004.2|9006.6|9001.6|9009.2|9004.2|9006.4|9001.4|8
1622454600000|2021-05-31 09:50:00|9006.7|9001.7|9008.6|9003.6|9008.6|9003.6|9006.4|9001.4|33
1622454900000|2021-05-31 09:55:00|9008.4|9003.4|9009.6|9004.6|9009.7|9004.7|9007.7|9002.7|27
1622455200000|2021-05-31 10:00:00|9009.4|9004.4|9009.4|9004.4|9010.1|9005.1|9008.2|9003.2|22
1622455500000|2021-05-31 10:05:00|9009.2|9004.2|9008.7|9003.7|9009.4|9004.4|9008|9003|6
1622455800000|2021-05-31 10:10:00|9008.9|9003.9|9008.2|9003.2|9009.2|9004.2|9007.4|9002.4|12
1622456100000|2021-05-31 10:15:00|9008.1|9003.1|9008.1|9003.1|9008.6|9003.6|9007.4|9002.4|3
1622456400000|2021-05-31 10:20:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9006.7|9001.7|7
1622456700000|2021-05-31 10:25:00|9006.6|9001.6|9007.5|9002.5|9007.5|9002.5|9005.9|9000.9|10
1622457000000|2021-05-31 10:30:00|9007.7|9002.7|9008|9003|9008.9|9003.9|9007.2|9002.2|7
1622457300000|2021-05-31 10:35:00|9008.2|9003.2|9007.5|9002.5|9008.2|9003.2|9006.9|9001.9|20
1622457600000|2021-05-31 10:40:00|9007.4|9002.4|9007.8|9002.8|9008.6|9003.6|9007.2|9002.2|21
1622457900000|2021-05-31 10:45:00|9008|9003|9008.5|9003.5|9009.1|9004.1|9007.7|9002.7|18
1622458200000|2021-05-31 10:50:00|9008.3|9003.3|9008.5|9003.5|9009.6|9004.6|9008.3|9003.3|10
1622458500000|2021-05-31 10:55:00|9008.7|9003.7|9006.9|9001.9|9008.7|9003.7|9006.9|9001.9|18
1622458800000|2021-05-31 11:00:00|9007.1|9002.1|9007.4|9002.4|9008|9003|9006.7|9001.7|15
1622459100000|2021-05-31 11:05:00|9007.6|9002.6|9008.3|9003.3|9009.1|9004.1|9007.3|9002.3|11
1622459400000|2021-05-31 11:10:00|9008.5|9003.5|9008.8|9003.8|9009.4|9004.4|9008.2|9003.2|8
1622459700000|2021-05-31 11:15:00|9009|9004|9009.2|9004.2|9010.1|9005.1|9008|9003|13
1622460000000|2021-05-31 11:20:00|9009.4|9004.4|9008.1|9003.1|9009.6|9004.6|9007.9|9002.9|22
1622460300000|2021-05-31 11:25:00|9007.7|9002.7|9007.9|9002.9|9008.4|9003.4|9006.9|9001.9|24
1622460600000|2021-05-31 11:30:00|9007.6|9002.6|9006.6|9001.6|9007.7|9002.7|9006.4|9001.4|9
1622460900000|2021-05-31 11:35:00|9006.4|9001.4|9005.9|9000.9|9007.1|9002.1|9005.7|9000.7|23
1622461200000|2021-05-31 11:40:00|9005.7|9000.7|9005.2|9000.2|9006.5|9001.5|9005.2|9000.2|10
1622461500000|2021-05-31 11:45:00|9005.4|9000.4|9003.9|8998.9|9005.4|9000.4|9002.9|8997.9|114
1622461800000|2021-05-31 11:50:00|9004.1|8999.1|9003.9|8998.9|9005.2|9000.2|9003.7|8998.7|42
1622462100000|2021-05-31 11:55:00|9004.1|8999.1|9002.4|8997.4|9004.1|8999.1|9001.4|8996.4|262
1622462400000|2021-05-31 12:00:00|9002.2|8997.2|9002|8997|9003.6|8998.6|9001.7|8996.7|50
1622462700000|2021-05-31 12:05:00|9002.4|8997.4|9002|8997|9003.2|8998.2|9001.9|8996.9|27
1622463000000|2021-05-31 12:10:00|9002.2|8997.2|9001.6|8996.6|9003|8998|9001.1|8996.1|17
1622463300000|2021-05-31 12:15:00|9001.7|8996.7|9001.2|8996.2|9002.6|8997.6|9000.9|8995.9|100
1622463600000|2021-05-31 12:20:00|9001.4|8996.4|9001.9|8996.9|9002.9|8997.9|9000.9|8995.9|25
1622463900000|2021-05-31 12:25:00|9001.7|8996.7|9001.9|8996.9|9002.5|8997.5|9001.4|8996.4|16
1622464200000|2021-05-31 12:30:00|9001.8|8996.8|9001.9|8996.9|9002.7|8997.7|9001.7|8996.7|17
1622464500000|2021-05-31 12:35:00|9001.7|8996.7|9001.6|8996.6|9002.7|8997.7|9001.4|8996.4|19
1622464800000|2021-05-31 12:40:00|9001.4|8996.4|9001.4|8996.4|9001.7|8996.7|9001.1|8996.1|12
1622465100000|2021-05-31 12:45:00|9001.2|8996.2|9001.7|8996.7|9001.7|8996.7|9000.9|8995.9|26
1622465400000|2021-05-31 12:50:00|9001.9|8996.9|9002.2|8997.2|9002.2|8997.2|9001.6|8996.6|13
1622465700000|2021-05-31 12:55:00|9001.9|8996.9|9002.9|8997.9|9002.9|8997.9|9001.9|8996.9|12
1622466000000|2021-05-31 13:00:00|9002.6|8997.6|9001.9|8996.9|9002.9|8997.9|9001.4|8996.4|89
1622466300000|2021-05-31 13:05:00|9001.6|8996.6|9002.9|8997.9|9003|8998|9001.6|8996.6|30
1622466600000|2021-05-31 13:10:00|9003|8998|9001.9|8996.9|9003|8998|9001.9|8996.9|13
1622466900000|2021-05-31 13:15:00|9001.6|8996.6|9001.9|8996.9|9002|8997|9000.7|8995.7|31
1622467200000|2021-05-31 13:20:00|9001.7|8996.7|9002.7|8997.7|9002.7|8997.7|9000.7|8995.7|25
1622467500000|2021-05-31 13:25:00|9002.4|8997.4|9003.2|8998.2|9004.2|8999.2|9002.4|8997.4|65
1622467800000|2021-05-31 13:30:00|9003.1|8998.1|9002.9|8997.9|9003.7|8998.7|9002.9|8997.9|149
1622468100000|2021-05-31 13:35:00|9002.7|8997.7|9003.2|8998.2|9003.7|8998.7|9002.6|8997.6|43
1622468400000|2021-05-31 13:40:00|9003.3|8998.3|9004.9|8999.9|9005.7|9000.7|9003.3|8998.3|184
1622468700000|2021-05-31 13:45:00|9005.2|9000.2|9005.9|9000.9|9006.1|9001.1|9004.9|8999.9|57
1622469000000|2021-05-31 13:50:00|9006.1|9001.1|9002.8|8997.8|9006.2|9001.2|9002.6|8997.6|104
1622469300000|2021-05-31 13:55:00|9002.6|8997.6|9000.6|8995.6|9002.7|8997.7|9000.2|8995.2|107
1622469600000|2021-05-31 14:00:00|9000.7|8995.7|9000.9|8995.9|9001.7|8996.7|9000.4|8995.4|8
1622469900000|2021-05-31 14:05:00|9000.7|8995.7|9000.4|8995.4|9000.7|8995.7|8999.7|8994.7|44
1622470200000|2021-05-31 14:10:00|9000.6|8995.6|9000.1|8995.1|9000.6|8995.6|8999.4|8994.4|19
1622470500000|2021-05-31 14:15:00|8999.9|8994.9|9002|8997|9002|8997|8999.9|8994.9|11
1622470800000|2021-05-31 14:20:00|9002.2|8997.2|9002.9|8997.9|9002.9|8997.9|9000.9|8995.9|89
1622471100000|2021-05-31 14:25:00|9002.7|8997.7|9001.9|8996.9|9003.2|8998.2|9001.7|8996.7|6
1622471400000|2021-05-31 14:30:00|9001.7|8996.7|9001.6|8996.6|9002.4|8997.4|9000.9|8995.9|15
1622471700000|2021-05-31 14:35:00|9001.4|8996.4|9000.2|8995.2|9001.7|8996.7|8999.9|8994.9|50
1622472000000|2021-05-31 14:40:00|9000.4|8995.4|8998.4|8993.4|9000.5|8995.5|8998.2|8993.2|52
1622472300000|2021-05-31 14:45:00|8998.2|8993.2|9000.1|8995.1|9000.7|8995.7|8998.2|8993.2|102
1622472600000|2021-05-31 14:50:00|9000.2|8995.2|8993.7|8988.7|9001.2|8996.2|8993.6|8988.6|129
1622472900000|2021-05-31 14:55:00|8993.6|8988.6|8984.6|8979.6|8993.6|8988.6|8984.6|8979.6|431
1622473200000|2021-05-31 15:00:00|8984.9|8979.9|8985.7|8980.7|8988.9|8983.9|8983.2|8978.2|275
1622473500000|2021-05-31 15:05:00|8986|8981|8986.8|8981.8|8987.5|8982.5|8985.3|8980.3|90
1622473800000|2021-05-31 15:10:00|8987|8982|8984.3|8979.3|8987.5|8982.5|8983.4|8978.4|88
1622474100000|2021-05-31 15:15:00|8984.2|8979.2|8986.5|8981.5|8987.2|8982.2|8984.2|8979.2|44
1622474400000|2021-05-31 15:20:00|8986.3|8981.3|8985.8|8980.8|8986.5|8981.5|8984.7|8979.7|45
1622474700000|2021-05-31 15:25:00|8986|8981|8987.2|8982.2|8987.3|8982.3|8986|8981|25
1622475000000|2021-05-31 15:30:00|8987.3|8982.3|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|24
1622475300000|2021-05-31 15:35:00|8987.1|8982.1|8986.2|8981.2|8987.1|8982.1|8985.7|8980.7|4
1622475600000|2021-05-31 15:40:00|8986|8981|8985.2|8980.2|8986|8981|8984.7|8979.7|77
1622475900000|2021-05-31 15:45:00|8984.9|8979.9|8984|8979|8985|8980|8983.2|8978.2|39
1622476200000|2021-05-31 15:50:00|8983.7|8978.7|8983.7|8978.7|8984.3|8979.3|8983.7|8978.7|16
1622476500000|2021-05-31 15:55:00|8983.9|8978.9|8984|8979|8984.2|8979.2|8983.7|8978.7|10
1622476800000|2021-05-31 16:00:00|8983.7|8978.7|8984|8979|8984.4|8979.4|8983.2|8978.2|20
1622477100000|2021-05-31 16:05:00|8984.2|8979.2|8985.2|8980.2|8985.3|8980.3|8984.2|8979.2|18
1622477400000|2021-05-31 16:10:00|8985.3|8980.3|8985.2|8980.2|8985.5|8980.5|8984.7|8979.7|11
1622477700000|2021-05-31 16:15:00|8985.1|8980.1|8984.8|8979.8|8985.7|8980.7|8984.2|8979.2|110
1622478000000|2021-05-31 16:20:00|8984.7|8979.7|8985.5|8980.5|8985.9|8980.9|8984.7|8979.7|83
1622478300000|2021-05-31 16:25:00|8985.7|8980.7|8985.7|8980.7|8986.2|8981.2|8985.2|8980.2|15
1622478600000|2021-05-31 16:30:00|8985.5|8980.5|8985.5|8980.5|8985.8|8980.8|8985.5|8980.5|18
1622478900000|2021-05-31 16:35:00|8985.7|8980.7|8985.4|8980.4|8986.7|8981.7|8985.2|8980.2|59
1622479200000|2021-05-31 16:40:00|8985.5|8980.5|8985|8980|8985.7|8980.7|8984.4|8979.4|5
1622479500000|2021-05-31 16:45:00|8985.2|8980.2|8984.5|8979.5|8985.5|8980.5|8984.5|8979.5|11
1622479800000|2021-05-31 16:50:00|8984.7|8979.7|8984.5|8979.5|8985|8980|8984.5|8979.5|13
1622480100000|2021-05-31 16:55:00|8985|8980|8984.7|8979.7|8985.3|8980.3|8984.5|8979.5|55
1622505600000|2021-06-01 00:00:00|8980.5|8975.5|8982.8|8977.8|8983.5|8978.5|8979.5|8974.5|91
1622505900000|2021-06-01 00:05:00|8983|8978|8982.7|8977.7|8983.5|8978.5|8982.3|8977.3|22
1622506200000|2021-06-01 00:10:00|8982.8|8977.8|8983.7|8978.7|8984.3|8979.3|8982.8|8977.8|18
1622506500000|2021-06-01 00:15:00|8983.5|8978.5|8982.7|8977.7|8983.8|8978.8|8982.7|8977.7|3
1622506800000|2021-06-01 00:20:00|8983|8978|8984.5|8979.5|8984.7|8979.7|8982.9|8977.9|19
1622507100000|2021-06-01 00:25:00|8984.7|8979.7|8983.5|8978.5|8985.2|8980.2|8983.4|8978.4|15
1622507400000|2021-06-01 00:30:00|8983.4|8978.4|8982.9|8977.9|8983.5|8978.5|8982.7|8977.7|19
1622507700000|2021-06-01 00:35:00|8982.7|8977.7|8981.9|8976.9|8982.9|8977.9|8981.2|8976.2|23
1622508000000|2021-06-01 00:40:00|8981.7|8976.7|8982.5|8977.5|8983.5|8978.5|8981.4|8976.4|22
1622508300000|2021-06-01 00:45:00|8982.4|8977.4|8982.5|8977.5|8983|8978|8982|8977|11
1622508600000|2021-06-01 00:50:00|8982.4|8977.4|8981.9|8976.9|8982.5|8977.5|8980.7|8975.7|13
1622508900000|2021-06-01 00:55:00|8981.7|8976.7|8981.2|8976.2|8981.9|8976.9|8980.7|8975.7|25
1622509200000|2021-06-01 01:00:00|8980.9|8975.9|8981.4|8976.4|8981.5|8976.5|8980|8975|20
1622509500000|2021-06-01 01:05:00|8981.2|8976.2|8980.5|8975.5|8981.5|8976.5|8980|8975|10
1622509800000|2021-06-01 01:10:00|8980.4|8975.4|8978|8973|8981|8976|8976.9|8971.9|96
1622510100000|2021-06-01 01:15:00|8977.9|8972.9|8976.2|8971.2|8978|8973|8975.5|8970.5|82
1622510400000|2021-06-01 01:20:00|8976.4|8971.4|8976.7|8971.7|8977.5|8972.5|8975|8970|573
1622510700000|2021-06-01 01:25:00|8976.9|8971.9|8978|8973|8978|8973|8976|8971|93
1622511000000|2021-06-01 01:30:00|8977.9|8972.9|8977|8972|8978.5|8973.5|8976.7|8971.7|29
1622511300000|2021-06-01 01:35:00|8977.2|8972.2|8977.3|8972.3|8978|8973|8976.7|8971.7|60
1622511600000|2021-06-01 01:40:00|8977.5|8972.5|8978|8973|8978|8973|8976.7|8971.7|30
1622511900000|2021-06-01 01:45:00|8977.9|8972.9|8977.7|8972.7|8978|8973|8977.5|8972.5|18
1622512200000|2021-06-01 01:50:00|8977.2|8972.2|8977.9|8972.9|8978|8973|8976.7|8971.7|53
1622512500000|2021-06-01 01:55:00|8977.5|8972.5|8978.5|8973.5|8979|8974|8977.5|8972.5|29
1622512800000|2021-06-01 02:00:00|8978.2|8973.2|8978.5|8973.5|8979|8974|8978|8973|36
1622513100000|2021-06-01 02:05:00|8978|8973|8976.5|8971.5|8978|8973|8976|8971|15
1622513400000|2021-06-01 02:10:00|8976.4|8971.4|8977.7|8972.7|8977.7|8972.7|8976.2|8971.2|40
1622513700000|2021-06-01 02:15:00|8977.5|8972.5|8979|8974|8979.4|8974.4|8977.5|8972.5|10
1622514000000|2021-06-01 02:20:00|8978.9|8973.9|8979|8974|8979.5|8974.5|8978.7|8973.7|27
1622514300000|2021-06-01 02:25:00|8978.9|8973.9|8978.5|8973.5|8979|8974|8978|8973|5
1622514600000|2021-06-01 02:30:00|8978.7|8973.7|8979.4|8974.4|8979.5|8974.5|8978.5|8973.5|11
1622514900000|2021-06-01 02:35:00|8979.2|8974.2|8980|8975|8980|8975|8979.2|8974.2|3
1622515200000|2021-06-01 02:40:00|8980.3|8975.3|8980.5|8975.5|8980.5|8975.5|8980|8975|3
1622515500000|2021-06-01 02:45:00|8980.4|8975.4|8978.5|8973.5|8980.4|8975.4|8978.3|8973.3|20
1622515800000|2021-06-01 02:50:00|8978.7|8973.7|8978.3|8973.3|8979|8974|8977.8|8972.8|10
1622516100000|2021-06-01 02:55:00|8978.5|8973.5|8979.8|8974.8|8981|8976|8978.5|8973.5|9
1622516400000|2021-06-01 03:00:00|8980|8975|8981.5|8976.5|8981.6|8976.6|8979.5|8974.5|17
1622516700000|2021-06-01 03:05:00|8981.4|8976.4|8980.9|8975.9|8982|8977|8980.9|8975.9|41
1622517000000|2021-06-01 03:10:00|8980.7|8975.7|8979.7|8974.7|8980.9|8975.9|8979.2|8974.2|13
1622517300000|2021-06-01 03:15:00|8979.9|8974.9|8979.7|8974.7|8980|8975|8979.2|8974.2|3
1622517600000|2021-06-01 03:20:00|8979.5|8974.5|8978.9|8973.9|8979.5|8974.5|8978.7|8973.7|18
1622517900000|2021-06-01 03:25:00|8978.7|8973.7|8978.7|8973.7|8979|8974|8978.4|8973.4|3
1622518200000|2021-06-01 03:30:00|8978.9|8973.9|8978.4|8973.4|8979|8974|8978.4|8973.4|1
1622518500000|2021-06-01 03:35:00|8978.5|8973.5|8979|8974|8979|8974|8978.2|8973.2|0
1622518800000|2021-06-01 03:40:00|8978.9|8973.9|8979|8974|8979|8974|8978.7|8973.7|23
1622519100000|2021-06-01 03:45:00|8979.2|8974.2|8979.5|8974.5|8980|8975|8979.2|8974.2|7
1622519400000|2021-06-01 03:50:00|8979.7|8974.7|8980.5|8975.5|8980.5|8975.5|8979.7|8974.7|4
1622519700000|2021-06-01 03:55:00|8980.7|8975.7|8980|8975|8981|8976|8980|8975|2
1622520000000|2021-06-01 04:00:00|8980.4|8975.4|8981|8976|8981|8976|8980|8975|10
1622520300000|2021-06-01 04:05:00|8980.8|8975.8|8980.7|8975.7|8981.5|8976.5|8980.5|8975.5|7
1622520600000|2021-06-01 04:10:00|8980.4|8975.4|8980.7|8975.7|8981|8976|8980.4|8975.4|5
1622520900000|2021-06-01 04:15:00|8980.5|8975.5|8981.2|8976.2|8981.5|8976.5|8980.5|8975.5|6
1622521200000|2021-06-01 04:20:00|8981.4|8976.4|8981.5|8976.5|8981.5|8976.5|8981.2|8976.2|0
1622521500000|2021-06-01 04:25:00|8981.7|8976.7|8982.5|8977.5|8982.5|8977.5|8981.5|8976.5|17
1622521800000|2021-06-01 04:30:00|8982.4|8977.4|8982.9|8977.9|8985|8980|8982|8977|119
1622522100000|2021-06-01 04:35:00|8982.5|8977.5|8981.5|8976.5|8983|8978|8981.5|8976.5|38
1622522400000|2021-06-01 04:40:00|8981.9|8976.9|8983.4|8978.4|8984|8979|8981.5|8976.5|14
1622522700000|2021-06-01 04:45:00|8983.2|8978.2|8983.4|8978.4|8985|8980|8983|8978|9
1622523000000|2021-06-01 04:50:00|8983.2|8978.2|8983.7|8978.7|8983.9|8978.9|8983|8978|12
1622523300000|2021-06-01 04:55:00|8983.9|8978.9|8984.5|8979.5|8984.5|8979.5|8983.5|8978.5|13
1622523600000|2021-06-01 05:00:00|8984.2|8979.2|8984.4|8979.4|8985|8980|8984|8979|10
1622523900000|2021-06-01 05:05:00|8984.5|8979.5|8984.4|8979.4|8984.5|8979.5|8984|8979|1
1622524200000|2021-06-01 05:10:00|8984.2|8979.2|8983|8978|8984.2|8979.2|8982.5|8977.5|6
1622524500000|2021-06-01 05:15:00|8983.2|8978.2|8983.4|8978.4|8983.5|8978.5|8983|8978|6
1622524800000|2021-06-01 05:20:00|8983.2|8978.2|8984.2|8979.2|8984.5|8979.5|8983.2|8978.2|7
1622525100000|2021-06-01 05:25:00|8984.4|8979.4|8986|8981|8986.5|8981.5|8984.2|8979.2|24
1622525400000|2021-06-01 05:30:00|8986.2|8981.2|8986.5|8981.5|8986.5|8981.5|8985.7|8980.7|28
1622525700000|2021-06-01 05:35:00|8987|8982|8987.9|8982.9|8988|8983|8986|8981|27
1622526000000|2021-06-01 05:40:00|8987.7|8982.7|8987.2|8982.2|8987.9|8982.9|8987|8982|9
1622526300000|2021-06-01 05:45:00|8987|8982|8985|8980|8987|8982|8985|8980|25
1622526600000|2021-06-01 05:50:00|8985.2|8980.2|8985|8980|8985.9|8980.9|8984.5|8979.5|18
1622526900000|2021-06-01 05:55:00|8984.9|8979.9|8983.7|8978.7|8985|8980|8983.7|8978.7|30
1622527200000|2021-06-01 06:00:00|8983.9|8978.9|8983.2|8978.2|8984.4|8979.4|8983.2|8978.2|36
1622527500000|2021-06-01 06:05:00|8983.4|8978.4|8986.5|8981.5|8986.5|8981.5|8982.5|8977.5|53
1622527800000|2021-06-01 06:10:00|8986.4|8981.4|8986.9|8981.9|8988|8983|8986.2|8981.2|58
1622528100000|2021-06-01 06:15:00|8987|8982|8983.9|8978.9|8987|8982|8983.5|8978.5|27
1622528400000|2021-06-01 06:20:00|8983.7|8978.7|8984|8979|8985.5|8980.5|8983.7|8978.7|31
1622528700000|2021-06-01 06:25:00|8983.9|8978.9|8981.5|8976.5|8983.9|8978.9|8981|8976|56
1622529000000|2021-06-01 06:30:00|8981.7|8976.7|8982|8977|8982.5|8977.5|8981|8976|23
1622529300000|2021-06-01 06:35:00|8981.9|8976.9|8981.5|8976.5|8982.5|8977.5|8981|8976|17
1622529600000|2021-06-01 06:40:00|8981.9|8976.9|8979.9|8974.9|8982.5|8977.5|8979.5|8974.5|25
1622529900000|2021-06-01 06:45:00|8980|8975|8979.5|8974.5|8980.5|8975.5|8978.5|8973.5|48
1622530200000|2021-06-01 06:50:00|8979.4|8974.4|8978|8973|8979.5|8974.5|8977|8972|27
1622530500000|2021-06-01 06:55:00|8977.9|8972.9|8979.4|8974.4|8979.5|8974.5|8977|8972|42
1622530800000|2021-06-01 07:00:00|8979.2|8974.2|8978.5|8973.5|8981.5|8976.5|8978|8973|114
1622531100000|2021-06-01 07:05:00|8979|8974|8978.9|8973.9|8982.5|8977.5|8978.9|8973.9|93
1622531400000|2021-06-01 07:10:00|8978.7|8973.7|8978.2|8973.2|8979.5|8974.5|8976.7|8971.7|73
1622531700000|2021-06-01 07:15:00|8978.4|8973.4|8977.5|8972.5|8979|8974|8976.7|8971.7|35
1622532000000|2021-06-01 07:20:00|8977.4|8972.4|8978.4|8973.4|8980|8975|8977.4|8972.4|53
1622532300000|2021-06-01 07:25:00|8978|8973|8977.2|8972.2|8980.4|8975.4|8977|8972|52
1622532600000|2021-06-01 07:30:00|8977.4|8972.4|8974.2|8969.2|8977.4|8972.4|8974.2|8969.2|91
1622532900000|2021-06-01 07:35:00|8974|8969|8974.5|8969.5|8976.5|8971.5|8974|8969|65
1622533200000|2021-06-01 07:40:00|8974.7|8969.7|8977.2|8972.2|8977.5|8972.5|8974|8969|58
1622533500000|2021-06-01 07:45:00|8977.4|8972.4|8975.4|8970.4|8977.4|8972.4|8975.2|8970.2|70
1622533800000|2021-06-01 07:50:00|8975.2|8970.2|8979.4|8974.4|8979.4|8974.4|8974.7|8969.7|45
1622534100000|2021-06-01 07:55:00|8979.2|8974.2|8974.7|8969.7|8979.5|8974.5|8974.7|8969.7|111
1622534400000|2021-06-01 08:00:00|8975|8970|8977.9|8972.9|8979.5|8974.5|8974.7|8969.7|52
1622534700000|2021-06-01 08:05:00|8978|8973|8981.5|8976.5|8981.5|8976.5|8977.4|8972.4|60
1622535000000|2021-06-01 08:10:00|8981.8|8976.8|8985.5|8980.5|8986.4|8981.4|8981.7|8976.7|156
1622535300000|2021-06-01 08:15:00|8986|8981|8987.9|8982.9|8988|8983|8983.4|8978.4|99
1622535600000|2021-06-01 08:20:00|8988|8983|8988.7|8983.7|8990|8985|8987|8982|64
1622535900000|2021-06-01 08:25:00|8988.5|8983.5|8989.7|8984.7|8991.7|8986.7|8988.5|8983.5|69
1622536200000|2021-06-01 08:30:00|8989.5|8984.5|8991.5|8986.5|8993.3|8988.3|8989.5|8984.5|68
1622536500000|2021-06-01 08:35:00|8991.9|8986.9|8989.8|8984.8|8992.5|8987.5|8989.8|8984.8|204
1622536800000|2021-06-01 08:40:00|8990.3|8985.3|8988.3|8983.3|8990.3|8985.3|8988|8983|67
1622537100000|2021-06-01 08:45:00|8988.5|8983.5|8987.5|8982.5|8989|8984|8986.5|8981.5|23
1622537400000|2021-06-01 08:50:00|8987.2|8982.2|8983.5|8978.5|8987.2|8982.2|8983.5|8978.5|56
1622537700000|2021-06-01 08:55:00|8983.8|8978.8|8983|8978|8984|8979|8981.5|8976.5|69
1622538000000|2021-06-01 09:00:00|8982.7|8977.7|8982.3|8977.3|8982.7|8977.7|8980|8975|68
1622538300000|2021-06-01 09:05:00|8982.5|8977.5|8983|8978|8983|8978|8982|8977|42
1622538600000|2021-06-01 09:10:00|8982.7|8977.7|8981.3|8976.3|8983.3|8978.3|8981|8976|50
1622538900000|2021-06-01 09:15:00|8981.5|8976.5|8980|8975|8981.8|8976.8|8980|8975|22
1622539200000|2021-06-01 09:20:00|8980.5|8975.5|8980.5|8975.5|8981.3|8976.3|8980|8975|16
1622539500000|2021-06-01 09:25:00|8980|8975|8979.8|8974.8|8981.8|8976.8|8979.7|8974.7|32
1622539800000|2021-06-01 09:30:00|8980|8975|8982.3|8977.3|8982.5|8977.5|8980|8975|26
1622540100000|2021-06-01 09:35:00|8982.5|8977.5|8983.5|8978.5|8983.7|8978.7|8981.5|8976.5|45
1622540400000|2021-06-01 09:40:00|8983.3|8978.3|8984|8979|8984.5|8979.5|8982.5|8977.5|35
1622540700000|2021-06-01 09:45:00|8984.2|8979.2|8982.5|8977.5|8984.5|8979.5|8981.7|8976.7|14
1622541000000|2021-06-01 09:50:00|8982.4|8977.4|8983.2|8978.2|8984|8979|8982.4|8977.4|25
1622541300000|2021-06-01 09:55:00|8983|8978|8984.2|8979.2|8986|8981|8982.5|8977.5|51
1622541600000|2021-06-01 10:00:00|8984.4|8979.4|8987.7|8982.7|8988.5|8983.5|8984.4|8979.4|32
1622541900000|2021-06-01 10:05:00|8987.5|8982.5|8985.7|8980.7|8987.5|8982.5|8985|8980|59
1622542200000|2021-06-01 10:10:00|8985.2|8980.2|8987.4|8982.4|8987.5|8982.5|8983.7|8978.7|27
1622542500000|2021-06-01 10:15:00|8987.5|8982.5|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|31
1622542800000|2021-06-01 10:20:00|8987|8982|8987.7|8982.7|8988|8983|8986|8981|16
1622543100000|2021-06-01 10:25:00|8987.9|8982.9|8988.2|8983.2|8988.9|8983.9|8987.2|8982.2|18
1622543400000|2021-06-01 10:30:00|8988|8983|8988.4|8983.4|8990|8985|8987.7|8982.7|59
1622543700000|2021-06-01 10:35:00|8987.9|8982.9|8988|8983|8988.9|8983.9|8987.4|8982.4|21
1622544000000|2021-06-01 10:40:00|8988.2|8983.2|8988.2|8983.2|8989|8984|8988|8983|36
1622544300000|2021-06-01 10:45:00|8987.9|8982.9|8986.4|8981.4|8988|8983|8985.7|8980.7|29
1622544600000|2021-06-01 10:50:00|8986.5|8981.5|8985.5|8980.5|8986.5|8981.5|8984.7|8979.7|39
1622544900000|2021-06-01 10:55:00|8985.7|8980.7|8987.5|8982.5|8987.5|8982.5|8984.9|8979.9|10
1622545200000|2021-06-01 11:00:00|8987.7|8982.7|8989.5|8984.5|8989.5|8984.5|8987.2|8982.2|60
1622545500000|2021-06-01 11:05:00|8989.4|8984.4|8989|8984|8989.5|8984.5|8988|8983|14
1622545800000|2021-06-01 11:10:00|8988.9|8983.9|8988.5|8983.5|8989|8984|8987.4|8982.4|38
1622546100000|2021-06-01 11:15:00|8989|8984|8988.5|8983.5|8989|8984|8988|8983|53
1622546400000|2021-06-01 11:20:00|8988.7|8983.7|8986|8981|8989|8984|8985.7|8980.7|41
1622546700000|2021-06-01 11:25:00|8985.9|8980.9|8986.5|8981.5|8986.5|8981.5|8985.5|8980.5|22
1622547000000|2021-06-01 11:30:00|8986.4|8981.4|8986|8981|8986.5|8981.5|8985.5|8980.5|29
1622547300000|2021-06-01 11:35:00|8985.7|8980.7|8983.7|8978.7|8985.9|8980.9|8983.7|8978.7|15
1622547600000|2021-06-01 11:40:00|8983.9|8978.9|8985|8980|8985|8980|8983.5|8978.5|49
1622547900000|2021-06-01 11:45:00|8985.3|8980.3|8988.8|8983.8|8989.5|8984.5|8985.2|8980.2|60
1622548200000|2021-06-01 11:50:00|8989|8984|8988.4|8983.4|8989.9|8984.9|8988|8983|27
1622548500000|2021-06-01 11:55:00|8988.2|8983.2|8988|8983|8989|8984|8988|8983|27
1622548800000|2021-06-01 12:00:00|8988.4|8983.4|8985|8980|8989|8984|8985|8980|58
1622549100000|2021-06-01 12:05:00|8985.5|8980.5|8986.2|8981.2|8987|8982|8985|8980|52
1622549400000|2021-06-01 12:10:00|8986|8981|8987|8982|8987.5|8982.5|8985.5|8980.5|20
1622549700000|2021-06-01 12:15:00|8987.2|8982.2|8988.7|8983.7|8989.5|8984.5|8987|8982|31
1622550000000|2021-06-01 12:20:00|8988.5|8983.5|8989.5|8984.5|8990|8985|8987.5|8982.5|69
1622550300000|2021-06-01 12:25:00|8989.4|8984.4|8989|8984|8990.5|8985.5|8987.2|8982.2|334
1622550600000|2021-06-01 12:30:00|8989.5|8984.5|8990.5|8985.5|8991.2|8986.2|8988.7|8983.7|86
1622550900000|2021-06-01 12:35:00|8990.4|8985.4|8991.5|8986.5|8992.3|8987.3|8990|8985|52
1622551200000|2021-06-01 12:40:00|8991.4|8986.4|8990|8985|8991.5|8986.5|8990|8985|47
1622551500000|2021-06-01 12:45:00|8990.2|8985.2|8988.7|8983.7|8991.3|8986.3|8988.7|8983.7|62
1622551800000|2021-06-01 12:50:00|8988.5|8983.5|8987.5|8982.5|8989.2|8984.2|8987.2|8982.2|57
1622552100000|2021-06-01 12:55:00|8988.5|8983.5|8988|8983|8989.9|8984.9|8988|8983|56
1622552400000|2021-06-01 13:00:00|8988.5|8983.5|8990|8985|8990.2|8985.2|8987.5|8982.5|74
1622552700000|2021-06-01 13:05:00|8989.7|8984.7|8990.8|8985.8|8990.8|8985.8|8989.5|8984.5|57
1622553000000|2021-06-01 13:10:00|8990.7|8985.7|8988|8983|8992|8987|8988|8983|134
1622553300000|2021-06-01 13:15:00|8987.8|8982.8|8989|8984|8989.5|8984.5|8986.5|8981.5|113
1622553600000|2021-06-01 13:20:00|8988.5|8983.5|8984|8979|8988.5|8983.5|8984|8979|101
1622553900000|2021-06-01 13:25:00|8983.8|8978.8|8982.4|8977.4|8984|8979|8982.4|8977.4|116
1622554200000|2021-06-01 13:30:00|8982.5|8977.5|8981.8|8976.8|8984|8979|8980.5|8975.5|102
1622554500000|2021-06-01 13:35:00|8981.7|8976.7|8983.2|8978.2|8983.8|8978.8|8980.5|8975.5|98
1622554800000|2021-06-01 13:40:00|8983|8978|8982|8977|8983|8978|8979.7|8974.7|88
1622555100000|2021-06-01 13:45:00|8981.6|8976.6|8980.2|8975.2|8982.5|8977.5|8978.7|8973.7|136
1622555400000|2021-06-01 13:50:00|8980.3|8975.3|8980|8975|8981.5|8976.5|8979|8974|93
1622555700000|2021-06-01 13:55:00|8979.8|8974.8|8978.4|8973.4|8980.3|8975.3|8977|8972|150
1622556000000|2021-06-01 14:00:00|8978.3|8973.3|8976.7|8971.7|8979|8974|8969.2|8964.2|457
1622556300000|2021-06-01 14:05:00|8976.8|8971.8|8972.7|8967.7|8977.2|8972.2|8972|8967|197
1622556600000|2021-06-01 14:10:00|8972.5|8967.5|8973|8968|8974|8969|8971.5|8966.5|94
1622556900000|2021-06-01 14:15:00|8973.5|8968.5|8973.2|8968.2|8976.7|8971.7|8972.5|8967.5|102
1622557200000|2021-06-01 14:20:00|8973.3|8968.3|8971|8966|8973.5|8968.5|8970|8965|95
1622557500000|2021-06-01 14:25:00|8970.8|8965.8|8970.5|8965.5|8971|8966|8969.3|8964.3|289
1622557800000|2021-06-01 14:30:00|8970|8965|8969|8964|8971.3|8966.3|8968|8963|352
1622558100000|2021-06-01 14:35:00|8968.7|8963.7|8969.5|8964.5|8971|8966|8968|8963|166
1622558400000|2021-06-01 14:40:00|8969|8964|8970|8965|8970|8965|8967.7|8962.7|125
1622558700000|2021-06-01 14:45:00|8970.5|8965.5|8973|8968|8974|8969|8970.5|8965.5|197
1622559000000|2021-06-01 14:50:00|8972.9|8967.9|8975|8970|8975|8970|8971|8966|179
1622559300000|2021-06-01 14:55:00|8974.5|8969.5|8972.5|8967.5|8975.4|8970.4|8972|8967|143
1622559600000|2021-06-01 15:00:00|8973|8968|8973.5|8968.5|8974.7|8969.7|8972.5|8967.5|202
1622559900000|2021-06-01 15:05:00|8973.4|8968.4|8971|8966|8974.7|8969.7|8971|8966|250
1622560200000|2021-06-01 15:10:00|8971.2|8966.2|8969|8964|8971.3|8966.3|8969|8964|141
1622560500000|2021-06-01 15:15:00|8969.2|8964.2|8971|8966|8971|8966|8969.2|8964.2|90
1622560800000|2021-06-01 15:20:00|8970.5|8965.5|8971|8966|8971.5|8966.5|8969.8|8964.8|108
1622561100000|2021-06-01 15:25:00|8971.5|8966.5|8973.5|8968.5|8973.5|8968.5|8971.5|8966.5|71
1622561400000|2021-06-01 15:30:00|8973.8|8968.8|8974.8|8969.8|8974.8|8969.8|8973|8968|120
1622561700000|2021-06-01 15:35:00|8975|8970|8971.8|8966.8|8975|8970|8970.8|8965.8|119
1622562000000|2021-06-01 15:40:00|8971.5|8966.5|8972.3|8967.3|8972.8|8967.8|8971.3|8966.3|91
1622562300000|2021-06-01 15:45:00|8972.8|8967.8|8974.3|8969.3|8974.3|8969.3|8972.8|8967.8|122
1622562600000|2021-06-01 15:50:00|8974.5|8969.5|8974.5|8969.5|8975|8970|8973.8|8968.8|40
1622562900000|2021-06-01 15:55:00|8974.8|8969.8|8976.5|8971.5|8976.5|8971.5|8974.8|8969.8|128
1622563200000|2021-06-01 16:00:00|8976.8|8971.8|8977.5|8972.5|8978.3|8973.3|8976.5|8971.5|74
1622563500000|2021-06-01 16:05:00|8977.3|8972.3|8977.3|8972.3|8977.5|8972.5|8975.5|8970.5|91
1622563800000|2021-06-01 16:10:00|8977.5|8972.5|8978.6|8973.6|8979|8974|8977|8972|80
1622564100000|2021-06-01 16:15:00|8978.8|8973.8|8978.5|8973.5|8979.5|8974.5|8978.3|8973.3|60
1622564400000|2021-06-01 16:20:00|8978.6|8973.6|8979.6|8974.6|8979.6|8974.6|8978|8973|28
1622564700000|2021-06-01 16:25:00|8979.8|8974.8|8979.6|8974.6|8980.5|8975.5|8979.3|8974.3|30
1622565000000|2021-06-01 16:30:00|8979.8|8974.8|8979.8|8974.8|8980.5|8975.5|8979|8974|56
1622565300000|2021-06-01 16:35:00|8980|8975|8981.3|8976.3|8981.3|8976.3|8979.5|8974.5|27
1622565600000|2021-06-01 16:40:00|8981|8976|8981.5|8976.5|8981.6|8976.6|8981|8976|23
1622565900000|2021-06-01 16:45:00|8981.3|8976.3|8980.3|8975.3|8981.5|8976.5|8980|8975|21
1622566200000|2021-06-01 16:50:00|8980.5|8975.5|8981|8976|8981.1|8976.1|8980.5|8975.5|16
1622566500000|2021-06-01 16:55:00|8980.5|8975.5|8981.8|8976.8|8981.8|8976.8|8980.5|8975.5|19
1622566800000|2021-06-01 17:00:00|8982|8977|8982.5|8977.5|8982.6|8977.6|8981.5|8976.5|28
1622567100000|2021-06-01 17:05:00|8982.6|8977.6|8984|8979|8985.3|8980.3|8982.5|8977.5|111
1622567400000|2021-06-01 17:10:00|8984.3|8979.3|8985|8980|8985.1|8980.1|8983.8|8978.8|20
1622567700000|2021-06-01 17:15:00|8984.6|8979.6|8984.1|8979.1|8984.6|8979.6|8983.6|8978.6|19
1622568000000|2021-06-01 17:20:00|8984|8979|8984|8979|8984.5|8979.5|8983.5|8978.5|30
1622568300000|2021-06-01 17:25:00|8983.8|8978.8|8984.8|8979.8|8985|8980|8983.5|8978.5|60
1622568600000|2021-06-01 17:30:00|8984.5|8979.5|8984.3|8979.3|8984.8|8979.8|8983.6|8978.6|18
1622568900000|2021-06-01 17:35:00|8984.1|8979.1|8983.6|8978.6|8984.1|8979.1|8983|8978|21
1622569200000|2021-06-01 17:40:00|8983.8|8978.8|8984|8979|8984.8|8979.8|8983.8|8978.8|9
1622569500000|2021-06-01 17:45:00|8984.1|8979.1|8983.5|8978.5|8984.1|8979.1|8983.5|8978.5|21
1622569800000|2021-06-01 17:50:00|8983.8|8978.8|8984|8979|8984.3|8979.3|8983.3|8978.3|32
1622570100000|2021-06-01 17:55:00|8983.6|8978.6|8983.3|8978.3|8983.8|8978.8|8983|8978|21
1622570400000|2021-06-01 18:00:00|8983.5|8978.5|8983|8978|8983.8|8978.8|8983|8978|23
1622570700000|2021-06-01 18:05:00|8983.1|8978.1|8982.8|8977.8|8983.3|8978.3|8982.5|8977.5|189
1622571000000|2021-06-01 18:10:00|8982.6|8977.6|8983.5|8978.5|8983.6|8978.6|8982|8977|33
1622571300000|2021-06-01 18:15:00|8983.6|8978.6|8982.5|8977.5|8983.6|8978.6|8982.5|8977.5|7
1622571600000|2021-06-01 18:20:00|8982.3|8977.3|8983|8978|8983.1|8978.1|8982|8977|24
1622571900000|2021-06-01 18:25:00|8983.1|8978.1|8982.6|8977.6|8983.1|8978.1|8982.1|8977.1|6
1622572200000|2021-06-01 18:30:00|8983|8978|8982.6|8977.6|8983.1|8978.1|8982.5|8977.5|47
1622572500000|2021-06-01 18:35:00|8983|8978|8983.3|8978.3|8983.6|8978.6|8983|8978|58
1622572800000|2021-06-01 18:40:00|8983.1|8978.1|8983.1|8978.1|8983.5|8978.5|8982.5|8977.5|48
1622573100000|2021-06-01 18:45:00|8983.5|8978.5|8983.5|8978.5|8984.1|8979.1|8983.3|8978.3|62
1622573400000|2021-06-01 18:50:00|8983.6|8978.6|8984|8979|8984.1|8979.1|8983.3|8978.3|136
1622573700000|2021-06-01 18:55:00|8983.8|8978.8|8984|8979|8985.3|8980.3|8983.5|8978.5|1467
1622574000000|2021-06-01 19:00:00|8984.1|8979.1|8985.6|8980.6|8985.6|8980.6|8984.1|8979.1|101
1622574300000|2021-06-01 19:05:00|8985.5|8980.5|8986|8981|8987.3|8982.3|8985.5|8980.5|57
1622574600000|2021-06-01 19:10:00|8986.1|8981.1|8988.5|8983.5|8988.6|8983.6|8986.1|8981.1|47
1622574900000|2021-06-01 19:15:00|8988.1|8983.1|8988.3|8983.3|8988.6|8983.6|8988|8983|9
1622575200000|2021-06-01 19:20:00|8988.1|8983.1|8988.6|8983.6|8989|8984|8988.1|8983.1|21
1622575500000|2021-06-01 19:25:00|8988.8|8983.8|8989.5|8984.5|8989.8|8984.8|8988.5|8983.5|20
1622575800000|2021-06-01 19:30:00|8989.6|8984.6|8990|8985|8990.6|8985.6|8989.5|8984.5|49
1622576100000|2021-06-01 19:35:00|8990.1|8985.1|8990.1|8985.1|8990.5|8985.5|8989.5|8984.5|22
1622576400000|2021-06-01 19:40:00|8990.3|8985.3|8990.1|8985.1|8991|8986|8990|8985|48
1622576700000|2021-06-01 19:45:00|8990|8985|8989.5|8984.5|8990.5|8985.5|8988.5|8983.5|74
1622577000000|2021-06-01 19:50:00|8989.6|8984.6|8988.3|8983.3|8990.3|8985.3|8988.3|8983.3|21
1622577300000|2021-06-01 19:55:00|8988.6|8983.6|8990.3|8985.3|8991.1|8986.1|8988.1|8983.1|102
1622577600000|2021-06-01 20:00:00|8990.4|8985.4|8990.3|8985.3|8991.8|8986.8|8990.3|8985.3|47
1622577900000|2021-06-01 20:05:00|8990.1|8985.1|8990.8|8985.8|8991.6|8986.6|8990.1|8985.1|21
1622578200000|2021-06-01 20:10:00|8990.6|8985.6|8991.1|8986.1|8991.5|8986.5|8990.5|8985.5|33
1622578500000|2021-06-01 20:15:00|8991|8986|8991.1|8986.1|8991.1|8986.1|8990.6|8985.6|17
1622578800000|2021-06-01 20:20:00|8991|8986|8993.1|8988.1|8993.1|8988.1|8991|8986|14
1622579100000|2021-06-01 20:25:00|8993|8988|8992.6|8987.6|8993.1|8988.1|8992.5|8987.5|3
1622579400000|2021-06-01 20:30:00|8992.5|8987.5|8993|8988|8993|8988|8992.1|8987.1|15
1622579700000|2021-06-01 20:35:00|8993.1|8988.1|8992.6|8987.6|8993.3|8988.3|8992.6|8987.6|10
1622580000000|2021-06-01 20:40:00|8993|8988|8993.8|8988.8|8994.8|8989.8|8992.6|8987.6|38
1622580300000|2021-06-01 20:45:00|8994|8989|8993.6|8988.6|8994|8989|8993.3|8988.3|7
1622580600000|2021-06-01 20:50:00|8993.5|8988.5|8994.6|8989.6|8995.1|8990.1|8993.1|8988.1|183
1622580900000|2021-06-01 20:55:00|8994.8|8989.8|8994.8|8987.8|8994.9|8989.9|8993.3|8986.3|28
1622592000000|2021-06-02 00:00:00|8992|8987|8992.5|8987.5|8993.5|8988.5|8991.5|8986.5|68
1622592300000|2021-06-02 00:05:00|8992.8|8987.8|8991.7|8986.7|8992.9|8987.9|8991.2|8986.2|207
1622592600000|2021-06-02 00:10:00|8992.2|8987.2|8991.2|8986.2|8992.4|8987.4|8990.9|8985.9|36
1622592900000|2021-06-02 00:15:00|8991.1|8986.1|8989.6|8984.6|8991.4|8986.4|8989.6|8984.6|10
1622593200000|2021-06-02 00:20:00|8989.4|8984.4|8989.4|8984.4|8990.4|8985.4|8988.4|8983.4|9
1622593500000|2021-06-02 00:25:00|8989.1|8984.1|8989.8|8984.8|8989.9|8984.9|8988.9|8983.9|4
1622593800000|2021-06-02 00:30:00|8989.4|8984.4|8989.6|8984.6|8990.4|8985.4|8988.9|8983.9|6
1622594100000|2021-06-02 00:35:00|8989.4|8984.4|8989.5|8984.5|8989.9|8984.9|8988.9|8983.9|35
1622594400000|2021-06-02 00:40:00|8989.4|8984.4|8989.5|8984.5|8990|8985|8989.4|8984.4|2
1622594700000|2021-06-02 00:45:00|8989.9|8984.9|8989.9|8984.9|8991.2|8986.2|8989.9|8984.9|55
1622595000000|2021-06-02 00:50:00|8990|8985|8990.9|8985.9|8991.2|8986.2|8989.4|8984.4|28
1622595300000|2021-06-02 00:55:00|8991.4|8986.4|8992.6|8987.6|8993.4|8988.4|8991.4|8986.4|35
1622595600000|2021-06-02 01:00:00|8992.4|8987.4|8990.9|8985.9|8992.9|8987.9|8990.9|8985.9|15
1622595900000|2021-06-02 01:05:00|8991.4|8986.4|8991.4|8986.4|8991.9|8986.9|8990.9|8985.9|5
1622596200000|2021-06-02 01:10:00|8991.8|8986.8|8991.4|8986.4|8992.4|8987.4|8991.3|8986.3|7
1622596500000|2021-06-02 01:15:00|8991.3|8986.3|8989.1|8984.1|8991.4|8986.4|8989.1|8984.1|51
1622596800000|2021-06-02 01:20:00|8989.3|8984.3|8990.1|8985.1|8990.4|8985.4|8988.9|8983.9|7
1622597100000|2021-06-02 01:25:00|8989.9|8984.9|8990.3|8985.3|8990.4|8985.4|8988.9|8983.9|11
1622597400000|2021-06-02 01:30:00|8990.2|8985.2|8990.4|8985.4|8990.9|8985.9|8988.2|8983.2|37
1622597700000|2021-06-02 01:35:00|8990.7|8985.7|8990.7|8985.7|8991.9|8986.9|8990.4|8985.4|5
1622598000000|2021-06-02 01:40:00|8990.4|8985.4|8988.9|8983.9|8991.1|8986.1|8988.9|8983.9|10
1622598300000|2021-06-02 01:45:00|8988.4|8983.4|8989.2|8984.2|8989.4|8984.4|8988.4|8983.4|13
1622598600000|2021-06-02 01:50:00|8989.4|8984.4|8989.7|8984.7|8989.9|8984.9|8988.7|8983.7|3
1622598900000|2021-06-02 01:55:00|8989.4|8984.4|8991.7|8986.7|8991.7|8986.7|8988.4|8983.4|20
1622599200000|2021-06-02 02:00:00|8991.6|8986.6|8992.9|8987.9|8993.2|8988.2|8991.4|8986.4|16
1622599500000|2021-06-02 02:05:00|8992.7|8987.7|8992.4|8987.4|8992.9|8987.9|8991.9|8986.9|9
1622599800000|2021-06-02 02:10:00|8992.2|8987.2|8991.9|8986.9|8992.2|8987.2|8991.4|8986.4|5
1622600100000|2021-06-02 02:15:00|8992.2|8987.2|8992.2|8987.2|8992.4|8987.4|8991.4|8986.4|22
1622600400000|2021-06-02 02:20:00|8992.1|8987.1|8989.4|8984.4|8992.4|8987.4|8989.4|8984.4|9
1622600700000|2021-06-02 02:25:00|8989.5|8984.5|8989.9|8984.9|8990.2|8985.2|8989.2|8984.2|8
1622601000000|2021-06-02 02:30:00|8989.8|8984.8|8988.4|8983.4|8989.9|8984.9|8988.2|8983.2|21
1622601300000|2021-06-02 02:35:00|8988.5|8983.5|8988.7|8983.7|8989.2|8984.2|8988.4|8983.4|9
1622601600000|2021-06-02 02:40:00|8988.9|8983.9|8989.2|8984.2|8989.7|8984.7|8988.9|8983.9|3
1622601900000|2021-06-02 02:45:00|8989.4|8984.4|8989.7|8984.7|8989.7|8984.7|8988.9|8983.9|15
1622602200000|2021-06-02 02:50:00|8989.6|8984.6|8990.4|8985.4|8990.9|8985.9|8989.4|8984.4|100
1622602500000|2021-06-02 02:55:00|8990.5|8985.5|8990.7|8985.7|8990.7|8985.7|8989.9|8984.9|24
1622602800000|2021-06-02 03:00:00|8990.4|8985.4|8989.9|8984.9|8990.7|8985.7|8989.9|8984.9|5
1622603100000|2021-06-02 03:05:00|8989.7|8984.7|8989.4|8984.4|8989.9|8984.9|8988.9|8983.9|7
1622603400000|2021-06-02 03:10:00|8989.7|8984.7|8990.4|8985.4|8990.4|8985.4|8989.4|8984.4|13
1622603700000|2021-06-02 03:15:00|8989.9|8984.9|8989.9|8984.9|8990.2|8985.2|8989.4|8984.4|5
1622604000000|2021-06-02 03:20:00|8989.6|8984.6|8989.7|8984.7|8989.9|8984.9|8989.4|8984.4|23
1622604300000|2021-06-02 03:25:00|8989.9|8984.9|8990.9|8985.9|8991.4|8986.4|8989.9|8984.9|8
1622604600000|2021-06-02 03:30:00|8991|8986|8992.2|8987.2|8992.4|8987.4|8990.9|8985.9|151
1622604900000|2021-06-02 03:35:00|8991.9|8986.9|8991.2|8986.2|8992.2|8987.2|8990.9|8985.9|20
1622605200000|2021-06-02 03:40:00|8990.9|8985.9|8991.4|8986.4|8991.4|8986.4|8990.9|8985.9|7
1622605500000|2021-06-02 03:45:00|8991.2|8986.2|8991.4|8986.4|8991.4|8986.4|8990.9|8985.9|6
1622605800000|2021-06-02 03:50:00|8991.5|8986.5|8991.4|8986.4|8991.5|8986.5|8991.4|8986.4|2
1622606100000|2021-06-02 03:55:00|8991|8986|8990.9|8985.9|8991.4|8986.4|8990.9|8985.9|3
1622606400000|2021-06-02 04:00:00|8991|8986|8991.4|8986.4|8991.9|8986.9|8990.9|8985.9|2
1622606700000|2021-06-02 04:05:00|8991.5|8986.5|8992.4|8987.4|8992.7|8987.7|8991.4|8986.4|4
1622607000000|2021-06-02 04:10:00|8992.2|8987.2|8991.9|8986.9|8992.4|8987.4|8991.9|8986.9|1
1622607300000|2021-06-02 04:15:00|8992.1|8987.1|8992.9|8987.9|8992.9|8987.9|8991.9|8986.9|21
1622607600000|2021-06-02 04:20:00|8992.7|8987.7|8992.8|8987.8|8992.9|8987.9|8992.4|8987.4|7
1622607900000|2021-06-02 04:25:00|8992.4|8987.4|8993.4|8988.4|8993.9|8988.9|8992.4|8987.4|11
1622608200000|2021-06-02 04:30:00|8993.7|8988.7|8994.4|8989.4|8994.4|8989.4|8993.4|8988.4|20
1622608500000|2021-06-02 04:35:00|8993.9|8988.9|8993.4|8988.4|8993.9|8988.9|8993.4|8988.4|2
1622608800000|2021-06-02 04:40:00|8993.2|8988.2|8993.4|8988.4|8993.4|8988.4|8992.9|8987.9|8
1622609100000|2021-06-02 04:45:00|8993.7|8988.7|8994.4|8989.4|8994.4|8989.4|8993.7|8988.7|12
1622609400000|2021-06-02 04:50:00|8994.9|8989.9|8995.6|8990.6|8995.9|8990.9|8994.9|8989.9|11
1622609700000|2021-06-02 04:55:00|8995.4|8990.4|8996.4|8991.4|8996.4|8991.4|8995.4|8990.4|13
1622610000000|2021-06-02 05:00:00|8996.2|8991.2|8996.9|8991.9|8996.9|8991.9|8995.9|8990.9|15
1622610300000|2021-06-02 05:05:00|8996.6|8991.6|8995.1|8990.1|8996.9|8991.9|8995.1|8990.1|28
1622610600000|2021-06-02 05:10:00|8995.2|8990.2|8997.2|8992.2|8997.2|8992.2|8995.1|8990.1|28
1622610900000|2021-06-02 05:15:00|8997.1|8992.1|8997.2|8992.2|8997.2|8992.2|8996.4|8991.4|28
1622611200000|2021-06-02 05:20:00|8997.1|8992.1|8996.1|8991.1|8997.2|8992.2|8995.9|8990.9|20
1622611500000|2021-06-02 05:25:00|8995.9|8990.9|8996.1|8991.1|8996.3|8991.3|8995.1|8990.1|135
1622611800000|2021-06-02 05:30:00|8996.2|8991.2|8995.1|8990.1|8996.9|8991.9|8995.1|8990.1|67
1622612100000|2021-06-02 05:35:00|8994.6|8989.6|8994.6|8989.6|8995.6|8990.6|8994.1|8989.1|41
1622612400000|2021-06-02 05:40:00|8994.9|8989.9|8994.8|8989.8|8995.1|8990.1|8994.4|8989.4|5
1622612700000|2021-06-02 05:45:00|8994.6|8989.6|8994.1|8989.1|8994.9|8989.9|8994.1|8989.1|3
1622613000000|2021-06-02 05:50:00|8993.9|8988.9|8994.4|8989.4|8994.4|8989.4|8993.7|8988.7|8
1622613300000|2021-06-02 05:55:00|8994.7|8989.7|8997.2|8992.2|8997.4|8992.4|8994.7|8989.7|6
1622613600000|2021-06-02 06:00:00|8997.4|8992.4|8999.7|8994.7|8999.9|8994.9|8996.9|8991.9|119
1622613900000|2021-06-02 06:05:00|8999.9|8994.9|8999.2|8994.2|8999.9|8994.9|8996.9|8991.9|32
1622614200000|2021-06-02 06:10:00|8999.1|8994.1|8997.9|8992.9|8999.6|8994.6|8996.6|8991.6|24
1622614500000|2021-06-02 06:15:00|8997.6|8992.6|8998.1|8993.1|8998.9|8993.9|8997.4|8992.4|41
1622614800000|2021-06-02 06:20:00|8998.2|8993.2|8998.1|8993.1|8998.4|8993.4|8996.9|8991.9|39
1622615100000|2021-06-02 06:25:00|8998.2|8993.2|8996.6|8991.6|8999.4|8994.4|8996.4|8991.4|19
1622615400000|2021-06-02 06:30:00|8996.4|8991.4|8996.4|8991.4|8996.9|8991.9|8995.4|8990.4|37
1622615700000|2021-06-02 06:35:00|8996.7|8991.7|9001.1|8996.1|9002.2|8997.2|8996.4|8991.4|139
1622616000000|2021-06-02 06:40:00|9001.4|8996.4|9000.9|8995.9|9002.6|8997.6|9000.4|8995.4|25
1622616300000|2021-06-02 06:45:00|9001.1|8996.1|9001.4|8996.4|9002.4|8997.4|9000.9|8995.9|30
1622616600000|2021-06-02 06:50:00|9001.3|8996.3|9001.6|8996.6|9002.4|8997.4|9000.4|8995.4|20
1622616900000|2021-06-02 06:55:00|9001.9|8996.9|9000.8|8995.8|9003.4|8998.4|9000.6|8995.6|51
1622617200000|2021-06-02 07:00:00|9000.6|8995.6|9000.8|8995.8|9003.9|8998.9|9000.1|8995.1|112
1622617500000|2021-06-02 07:05:00|9000.4|8995.4|9001.9|8996.9|9003.3|8998.3|9000.4|8995.4|67
1622617800000|2021-06-02 07:10:00|9001.8|8996.8|9002.4|8997.4|9002.9|8997.9|9001.3|8996.3|59
1622618100000|2021-06-02 07:15:00|9002.3|8997.3|8999.9|8994.9|9003.4|8998.4|8999.6|8994.6|51
1622618400000|2021-06-02 07:20:00|9000.1|8995.1|9000.4|8995.4|9001.9|8996.9|8998.4|8993.4|48
1622618700000|2021-06-02 07:25:00|9000.9|8995.9|9002.9|8997.9|9003.4|8998.4|9000.4|8995.4|49
1622619000000|2021-06-02 07:30:00|9002.8|8997.8|8999.4|8994.4|9004.4|8999.4|8999.4|8994.4|209
1622619300000|2021-06-02 07:35:00|8999.9|8994.9|8998.8|8993.8|9001.4|8996.4|8998.4|8993.4|53
1622619600000|2021-06-02 07:40:00|8998.6|8993.6|9000.9|8995.9|9000.9|8995.9|8998.3|8993.3|33
1622619900000|2021-06-02 07:45:00|9000.8|8995.8|9002.4|8997.4|9003.4|8998.4|9000.7|8995.7|39
1622620200000|2021-06-02 07:50:00|9002.3|8997.3|9006.4|9001.4|9006.6|9001.6|9002.1|8997.1|70
1622620500000|2021-06-02 07:55:00|9006.1|9001.1|9006.3|9001.3|9008.9|9003.9|9005.9|9000.9|131
1622620800000|2021-06-02 08:00:00|9005.9|9000.9|9006.4|9001.4|9006.5|9001.5|9005.4|9000.4|38
1622621100000|2021-06-02 08:05:00|9006.7|9001.7|9008.4|9003.4|9009.7|9004.7|9006.4|9001.4|61
1622621400000|2021-06-02 08:10:00|9008.5|9003.5|9007.9|9002.9|9009.4|9004.4|9006.4|9001.4|70
1622621700000|2021-06-02 08:15:00|9007.7|9002.7|9008.5|9003.5|9010.7|9005.7|9007.4|9002.4|53
1622622000000|2021-06-02 08:20:00|9008.9|9003.9|9010.4|9005.4|9011.4|9006.4|9008.4|9003.4|31
1622622300000|2021-06-02 08:25:00|9010.5|9005.5|9011|9006|9011.7|9006.7|9010.4|9005.4|90
1622622600000|2021-06-02 08:30:00|9011.4|9006.4|9012|9007|9012|9007|9010.4|9005.4|26
1622622900000|2021-06-02 08:35:00|9012.2|9007.2|9015.7|9010.7|9016.5|9011.5|9011.9|9006.9|133
1622623200000|2021-06-02 08:40:00|9015.9|9010.9|9012.9|9007.9|9015.9|9010.9|9011.9|9006.9|75
1622623500000|2021-06-02 08:45:00|9013|9008|9015.9|9010.9|9015.9|9010.9|9013|9008|33
1622623800000|2021-06-02 08:50:00|9016|9011|9016.4|9011.4|9017.9|9012.9|9015.4|9010.4|102
1622624100000|2021-06-02 08:55:00|9015.9|9010.9|9016.4|9011.4|9017.2|9012.2|9015.4|9010.4|84
1622624400000|2021-06-02 09:00:00|9016.2|9011.2|9014.6|9009.6|9016.7|9011.7|9014.6|9009.6|57
1622624700000|2021-06-02 09:05:00|9014|9009|9014.4|9009.4|9015|9010|9013.9|9008.9|47
1622625000000|2021-06-02 09:10:00|9014.2|9009.2|9013.9|9008.9|9015.7|9010.7|9013.9|9008.9|29
1622625300000|2021-06-02 09:15:00|9014|9009|9011.4|9006.4|9014.9|9009.9|9011.4|9006.4|41
1622625600000|2021-06-02 09:20:00|9011.5|9006.5|9011.7|9006.7|9012.4|9007.4|9011.2|9006.2|40
1622625900000|2021-06-02 09:25:00|9011.9|9006.9|9012.7|9007.7|9012.9|9007.9|9011.9|9006.9|25
1622626200000|2021-06-02 09:30:00|9012.6|9007.6|9019.9|9014.9|9022.2|9017.2|9012.4|9007.4|191
1622626500000|2021-06-02 09:35:00|9019.7|9014.7|9019.9|9014.9|9021|9016|9018.9|9013.9|76
1622626800000|2021-06-02 09:40:00|9019.4|9014.4|9017.7|9012.7|9019.7|9014.7|9017.4|9012.4|43
1622627100000|2021-06-02 09:45:00|9018|9013|9016.5|9011.5|9018|9013|9015.9|9010.9|75
1622627400000|2021-06-02 09:50:00|9016.9|9011.9|9015.4|9010.4|9017|9012|9015|9010|30
1622627700000|2021-06-02 09:55:00|9015.5|9010.5|9015|9010|9016.5|9011.5|9014.9|9009.9|26
1622628000000|2021-06-02 10:00:00|9015.2|9010.2|9017.5|9012.5|9017.5|9012.5|9014.9|9009.9|33
1622628300000|2021-06-02 10:05:00|9017.4|9012.4|9015.4|9010.4|9018|9013|9015.4|9010.4|32
1622628600000|2021-06-02 10:10:00|9015|9010|9015.5|9010.5|9016.7|9011.7|9014.9|9009.9|9
1622628900000|2021-06-02 10:15:00|9015.7|9010.7|9017.9|9012.9|9018|9013|9015.7|9010.7|35
1622629200000|2021-06-02 10:20:00|9018|9013|9020.4|9015.4|9020.5|9015.5|9017.9|9012.9|41
1622629500000|2021-06-02 10:25:00|9020.7|9015.7|9019.4|9014.4|9020.7|9015.7|9018.4|9013.4|45
1622629800000|2021-06-02 10:30:00|9019.5|9014.5|9019|9014|9019.9|9014.9|9018.7|9013.7|22
1622630100000|2021-06-02 10:35:00|9018.9|9013.9|9017.2|9012.2|9019.2|9014.2|9016.9|9011.9|36
1622630400000|2021-06-02 10:40:00|9017|9012|9018.9|9013.9|9018.9|9013.9|9017|9012|18
1622630700000|2021-06-02 10:45:00|9018.7|9013.7|9019|9014|9019|9014|9017.5|9012.5|40
1622631000000|2021-06-02 10:50:00|9019.4|9014.4|9018.5|9013.5|9019.5|9014.5|9016.9|9011.9|19
1622631300000|2021-06-02 10:55:00|9018.9|9013.9|9020.9|9015.9|9021|9016|9018.9|9013.9|31
1622631600000|2021-06-02 11:00:00|9020.5|9015.5|9021.9|9016.9|9022.2|9017.2|9020.4|9015.4|26
1622631900000|2021-06-02 11:05:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|25
1622632200000|2021-06-02 11:10:00|9021.7|9016.7|9024.5|9019.5|9024.7|9019.7|9020.5|9015.5|154
1622632500000|2021-06-02 11:15:00|9024.4|9019.4|9025.9|9020.9|9026.2|9021.2|9022.7|9017.7|152
1622632800000|2021-06-02 11:20:00|9025.5|9020.5|9024.9|9019.9|9026.4|9021.4|9024.2|9019.2|67
1622633100000|2021-06-02 11:25:00|9024.7|9019.7|9026.2|9021.2|9026.5|9021.5|9024.4|9019.4|42
1622633400000|2021-06-02 11:30:00|9026.4|9021.4|9024.5|9019.5|9026.7|9021.7|9024.4|9019.4|31
1622633700000|2021-06-02 11:35:00|9024.4|9019.4|9020.7|9015.7|9024.4|9019.4|9020.7|9015.7|120
1622634000000|2021-06-02 11:40:00|9020.9|9015.9|9018.9|9013.9|9021.9|9016.9|9018.2|9013.2|33
1622634300000|2021-06-02 11:45:00|9018.7|9013.7|9016.2|9011.2|9018.7|9013.7|9015.9|9010.9|40
1622634600000|2021-06-02 11:50:00|9016.4|9011.4|9018.4|9013.4|9018.5|9013.5|9015.7|9010.7|50
1622634900000|2021-06-02 11:55:00|9017.9|9012.9|9015.4|9010.4|9018|9013|9015.2|9010.2|62
1622635200000|2021-06-02 12:00:00|9015.5|9010.5|9012.9|9007.9|9015.5|9010.5|9012.7|9007.7|124
1622635500000|2021-06-02 12:05:00|9013|9008|9010.6|9005.6|9014.4|9009.4|9010.2|9005.2|76
1622635800000|2021-06-02 12:10:00|9010.7|9005.7|9010.5|9005.5|9011|9006|9009.4|9004.4|56
1622636100000|2021-06-02 12:15:00|9010.7|9005.7|9008.7|9003.7|9010.7|9005.7|9008.6|9003.6|40
1622636400000|2021-06-02 12:20:00|9008.9|9003.9|9009.7|9004.7|9009.9|9004.9|9007.6|9002.6|91
1622636700000|2021-06-02 12:25:00|9009.9|9004.9|9007.2|9002.2|9010.6|9005.6|9006.4|9001.4|133
1622637000000|2021-06-02 12:30:00|9007.4|9002.4|9007.9|9002.9|9008.4|9003.4|9006.1|9001.1|91
1622637300000|2021-06-02 12:35:00|9007.8|9002.8|9008.4|9003.4|9009.4|9004.4|9006.6|9001.6|89
1622637600000|2021-06-02 12:40:00|9008.2|9003.2|9008.9|9003.9|9010.2|9005.2|9007.7|9002.7|44
1622637900000|2021-06-02 12:45:00|9008.8|9003.8|9008.2|9003.2|9008.8|9003.8|9006.9|9001.9|94
1622638200000|2021-06-02 12:50:00|9008.4|9003.4|9009.2|9004.2|9011.2|9006.2|9007.9|9002.9|123
1622638500000|2021-06-02 12:55:00|9009.4|9004.4|9009.2|9004.2|9010.2|9005.2|9007.9|9002.9|167
1622638800000|2021-06-02 13:00:00|9009|9004|9008.5|9003.5|9010.4|9005.4|9007.9|9002.9|51
1622639100000|2021-06-02 13:05:00|9008.2|9003.2|9007.7|9002.7|9008.5|9003.5|9007.4|9002.4|50
1622639400000|2021-06-02 13:10:00|9007.9|9002.9|9009.4|9004.4|9010|9005|9007.9|9002.9|51
1622639700000|2021-06-02 13:15:00|9009.5|9004.5|9008.7|9003.7|9010.2|9005.2|9008.2|9003.2|35
1622640000000|2021-06-02 13:20:00|9009|9004|9008.9|9003.9|9009.5|9004.5|9007.7|9002.7|78
1622640300000|2021-06-02 13:25:00|9008.5|9003.5|9009.5|9004.5|9009.5|9004.5|9008|9003|29
1622640600000|2021-06-02 13:30:00|9009.4|9004.4|9006.5|9001.5|9011|9006|9005.9|9000.9|126
1622640900000|2021-06-02 13:35:00|9006.4|9001.4|9005.5|9000.5|9007.5|9002.5|9004.5|8999.5|82
1622641200000|2021-06-02 13:40:00|9005.4|9000.4|9003.9|8998.9|9005.5|9000.5|9002.2|8997.2|200
1622641500000|2021-06-02 13:45:00|9003.5|8998.5|9002.2|8997.2|9003.5|8998.5|9001.7|8996.7|110
1622641800000|2021-06-02 13:50:00|9001.9|8996.9|9002.9|8997.9|9003.4|8998.4|9000.9|8995.9|79
1622642100000|2021-06-02 13:55:00|9003|8998|8999.7|8994.7|9003|8998|8999.7|8994.7|101
1622642400000|2021-06-02 14:00:00|8999.5|8994.5|9000.9|8995.9|9002|8997|8999.5|8994.5|70
1622642700000|2021-06-02 14:05:00|9000.7|8995.7|9000.4|8995.4|9001.5|8996.5|8999.9|8994.9|55
1622643000000|2021-06-02 14:10:00|9000.5|8995.5|9002.1|8997.1|9003.2|8998.2|9000.4|8995.4|109
1622643300000|2021-06-02 14:15:00|9001.5|8996.5|9001.4|8996.4|9001.7|8996.7|8999.7|8994.7|60
1622643600000|2021-06-02 14:20:00|9000.9|8995.9|9000.9|8995.9|9001.5|8996.5|8999.9|8994.9|40
1622643900000|2021-06-02 14:25:00|9000.7|8995.7|9001.7|8996.7|9001.7|8996.7|8999.9|8994.9|52
1622644200000|2021-06-02 14:30:00|9001.5|8996.5|9002.2|8997.2|9003|8998|9000.4|8995.4|41
1622644500000|2021-06-02 14:35:00|9002|8997|9000.4|8995.4|9002.7|8997.7|9000.2|8995.2|54
1622644800000|2021-06-02 14:40:00|9000.2|8995.2|9000.6|8995.6|9000.7|8995.7|8998.9|8993.9|56
1622645100000|2021-06-02 14:45:00|9000.4|8995.4|8999.3|8994.3|9000.7|8995.7|8997.7|8992.7|124
1622645400000|2021-06-02 14:50:00|8999.5|8994.5|8998.5|8993.5|9001.7|8996.7|8998.2|8993.2|63
1622645700000|2021-06-02 14:55:00|8998.7|8993.7|8997.5|8992.5|8999.7|8994.7|8997.4|8992.4|93
1622646000000|2021-06-02 15:00:00|8997.4|8992.4|8997.7|8992.7|8998.8|8993.8|8996.9|8991.9|128
1622646300000|2021-06-02 15:05:00|8997.4|8992.4|8998.7|8993.7|8999.7|8994.7|8997.4|8992.4|55
1622646600000|2021-06-02 15:10:00|8998.2|8993.2|8993.2|8988.2|8998.2|8993.2|8992.7|8987.7|182
1622646900000|2021-06-02 15:15:00|8993|8988|8990.2|8985.2|8993.5|8988.5|8989.7|8984.7|115
1622647200000|2021-06-02 15:20:00|8990|8985|8992|8987|8993.2|8988.2|8990|8985|63
1622647500000|2021-06-02 15:25:00|8992.4|8987.4|8992.4|8987.4|8992.9|8987.9|8991.9|8986.9|62
1622647800000|2021-06-02 15:30:00|8992.5|8987.5|8992|8987|8992.7|8987.7|8991.4|8986.4|68
1622648100000|2021-06-02 15:35:00|8992.2|8987.2|8991.4|8986.4|8992.5|8987.5|8991.1|8986.1|142
1622648400000|2021-06-02 15:40:00|8991.2|8986.2|8991.5|8986.5|8991.9|8986.9|8990.7|8985.7|54
1622648700000|2021-06-02 15:45:00|8991.9|8986.9|8992.2|8987.2|8992.5|8987.5|8990.9|8985.9|61
1622649000000|2021-06-02 15:50:00|8992.4|8987.4|8993.2|8988.2|8993.2|8988.2|8991.9|8986.9|26
1622649300000|2021-06-02 15:55:00|8992.9|8987.9|8992.9|8987.9|8993.9|8988.9|8992.4|8987.4|45
1622649600000|2021-06-02 16:00:00|8992.5|8987.5|8992.7|8987.7|8993.2|8988.2|8991.4|8986.4|53
1622649900000|2021-06-02 16:05:00|8992.9|8987.9|8992.9|8987.9|8993.4|8988.4|8992.4|8987.4|106
1622650200000|2021-06-02 16:10:00|8993|8988|8994.2|8989.2|8994.2|8989.2|8992.7|8987.7|68
1622650500000|2021-06-02 16:15:00|8994|8989|8993.5|8988.5|8994|8989|8992.6|8987.6|75
1622650800000|2021-06-02 16:20:00|8993.7|8988.7|8993.9|8988.9|8993.9|8988.9|8992.9|8987.9|36
1622651100000|2021-06-02 16:25:00|8993.5|8988.5|8994.4|8989.4|8994.7|8989.7|8993.4|8988.4|83
1622651400000|2021-06-02 16:30:00|8994|8989|8993.5|8988.5|8994|8989|8992.9|8987.9|38
1622651700000|2021-06-02 16:35:00|8993.7|8988.7|8994|8989|8994|8989|8993.4|8988.4|20
1622652000000|2021-06-02 16:40:00|8994.4|8989.4|8994|8989|8994.5|8989.5|8993.9|8988.9|26
1622652300000|2021-06-02 16:45:00|8993.9|8988.9|8993.7|8988.7|8993.9|8988.9|8993.2|8988.2|114
1622652600000|2021-06-02 16:50:00|8993.5|8988.5|8993.7|8988.7|8994|8989|8993.5|8988.5|16
1622652900000|2021-06-02 16:55:00|8993.5|8988.5|8993.4|8988.4|8993.9|8988.9|8992.9|8987.9|39
1622653200000|2021-06-02 17:00:00|8993.5|8988.5|8992.6|8987.6|8993.9|8988.9|8992.6|8987.6|40
1622653500000|2021-06-02 17:05:00|8992.4|8987.4|8993|8988|8993|8988|8992.4|8987.4|44
1622653800000|2021-06-02 17:10:00|8992.9|8987.9|8993.5|8988.5|8993.5|8988.5|8992.7|8987.7|24
1622654100000|2021-06-02 17:15:00|8993.7|8988.7|8994|8989|8994|8989|8993.2|8988.2|18
1622654400000|2021-06-02 17:20:00|8994.2|8989.2|8996.9|8991.9|8996.9|8991.9|8994.2|8989.2|252
1622654700000|2021-06-02 17:25:00|8997|8992|8995.2|8990.2|8997|8992|8994.9|8989.9|65
1622655000000|2021-06-02 17:30:00|8995.4|8990.4|8995.3|8990.3|8995.7|8990.7|8994.9|8989.9|57
1622655300000|2021-06-02 17:35:00|8995.5|8990.5|8995.5|8990.5|8996.4|8991.4|8995.4|8990.4|177
1622655600000|2021-06-02 17:40:00|8995.9|8990.9|8994.9|8989.9|8996|8991|8994.9|8989.9|53
1622655900000|2021-06-02 17:45:00|8995|8990|8994.7|8989.7|8995.4|8990.4|8994.7|8989.7|71
1622656200000|2021-06-02 17:50:00|8994.9|8989.9|8994|8989|8994.9|8989.9|8994|8989|81
1622656500000|2021-06-02 17:55:00|8994.2|8989.2|8994|8989|8994.5|8989.5|8993.9|8988.9|16
1622656800000|2021-06-02 18:00:00|8994.2|8989.2|8992.5|8987.5|8994.4|8989.4|8991.9|8986.9|97
1622657100000|2021-06-02 18:05:00|8992.9|8987.9|8992|8987|8993|8988|8991.7|8986.7|73
1622657400000|2021-06-02 18:10:00|8992.2|8987.2|8992.9|8987.9|8993|8988|8991.4|8986.4|56
1622657700000|2021-06-02 18:15:00|8993|8988|8991.4|8986.4|8993.4|8988.4|8990.9|8985.9|74
1622658000000|2021-06-02 18:20:00|8991.5|8986.5|8989.9|8984.9|8991.5|8986.5|8989.9|8984.9|9
1622658300000|2021-06-02 18:25:00|8990|8985|8990.9|8985.9|8991|8986|8989.9|8984.9|17
1622658600000|2021-06-02 18:30:00|8991|8986|8993|8988|8993|8988|8990.9|8985.9|26
1622658900000|2021-06-02 18:35:00|8993.2|8988.2|8993.9|8988.9|8994|8989|8992.5|8987.5|27
1622659200000|2021-06-02 18:40:00|8993.4|8988.4|8994.5|8989.5|8994.5|8989.5|8993|8988|48
1622659500000|2021-06-02 18:45:00|8994.4|8989.4|8993.9|8988.9|8995.5|8990.5|8993.4|8988.4|73
1622659800000|2021-06-02 18:50:00|8993.7|8988.7|8992.9|8987.9|8993.9|8988.9|8992.5|8987.5|62
1622660100000|2021-06-02 18:55:00|8993|8988|8993|8988|8993|8988|8992.2|8987.2|182
1622660400000|2021-06-02 19:00:00|8993.2|8988.2|8993.5|8988.5|8993.7|8988.7|8993|8988|121
1622660700000|2021-06-02 19:05:00|8993.7|8988.7|8994.5|8989.5|8995|8990|8993.7|8988.7|61
1622661000000|2021-06-02 19:10:00|8994.2|8989.2|8993.4|8988.4|8994.2|8989.2|8992.7|8987.7|50
1622661300000|2021-06-02 19:15:00|8993.2|8988.2|8991.7|8986.7|8993.2|8988.2|8991|8986|30
1622661600000|2021-06-02 19:20:00|8991.9|8986.9|8992|8987|8992.2|8987.2|8991.5|8986.5|9
1622661900000|2021-06-02 19:25:00|8992.2|8987.2|8992|8987|8992.2|8987.2|8991.5|8986.5|24
1622662200000|2021-06-02 19:30:00|8991.9|8986.9|8991.9|8986.9|8992|8987|8991.5|8986.5|6
1622662500000|2021-06-02 19:35:00|8991.5|8986.5|8991.5|8986.5|8992|8987|8991.5|8986.5|16
1622662800000|2021-06-02 19:40:00|8991.9|8986.9|8990.9|8985.9|8991.9|8986.9|8990.5|8985.5|11
1622663100000|2021-06-02 19:45:00|8990.5|8985.5|8991|8986|8991|8986|8990.5|8985.5|17
1622663400000|2021-06-02 19:50:00|8990.9|8985.9|8991.2|8986.2|8991.5|8986.5|8990|8985|27
1622663700000|2021-06-02 19:55:00|8990.9|8985.9|8992.2|8987.2|8992.7|8987.7|8990.7|8985.7|60
1622664000000|2021-06-02 20:00:00|8992.4|8987.4|8993.5|8988.5|8994.5|8989.5|8992.4|8987.4|78
1622664300000|2021-06-02 20:05:00|8993.9|8988.9|8993.7|8988.7|8993.9|8988.9|8993|8988|16
1622664600000|2021-06-02 20:10:00|8993.5|8988.5|8993.4|8988.4|8993.5|8988.5|8993.2|8988.2|37
1622664900000|2021-06-02 20:15:00|8993.2|8988.2|8993.2|8988.2|8993.2|8988.2|8993.2|8988.2|2
1622665200000|2021-06-02 20:20:00|8993.1|8988.1|8993|8988|8993.1|8988.1|8992.5|8987.5|0
1622665500000|2021-06-02 20:25:00|8992.9|8987.9|8993.5|8988.5|8993.7|8988.7|8992.7|8987.7|3
1622665800000|2021-06-02 20:30:00|8993.7|8988.7|8993.5|8988.5|8994.5|8989.5|8993.2|8988.2|28
1622666100000|2021-06-02 20:35:00|8993.7|8988.7|8994|8989|8994.7|8989.7|8993.7|8988.7|3
1622666400000|2021-06-02 20:40:00|8993.9|8988.9|8993.2|8988.2|8993.9|8988.9|8993|8988|5
1622666700000|2021-06-02 20:45:00|8993.4|8988.4|8992.5|8987.5|8993.4|8988.4|8991.9|8986.9|22
1622667000000|2021-06-02 20:50:00|8992.7|8987.7|8993.4|8988.4|8993.7|8988.7|8992.7|8987.7|35
1622667300000|2021-06-02 20:55:00|8993.5|8988.5|8993.7|8986.7|8995.5|8988.7|8992.7|8986.7|27
1622678400000|2021-06-03 00:00:00|8994|8989|8995|8990|8995.2|8990.2|8993.8|8988.8|15
1622678700000|2021-06-03 00:05:00|8994.9|8989.9|8993.9|8988.9|8995.2|8990.2|8993.4|8988.4|11
1622679000000|2021-06-03 00:10:00|8993.7|8988.7|8993.7|8988.7|8993.7|8988.7|8993|8988|35
1622679300000|2021-06-03 00:15:00|8993.8|8988.8|8994|8989|8994.7|8989.7|8993.7|8988.7|6
1622679600000|2021-06-03 00:20:00|8994.2|8989.2|8994.5|8989.5|8994.7|8989.7|8994.2|8989.2|10
1622679900000|2021-06-03 00:25:00|8994.4|8989.4|8993.9|8988.9|8994.4|8989.4|8993.9|8988.9|3
1622680200000|2021-06-03 00:30:00|8993.7|8988.7|8994.2|8989.2|8994.2|8989.2|8993.6|8988.6|15
1622680500000|2021-06-03 00:35:00|8993.9|8988.9|8993.6|8988.6|8994|8989|8993.6|8988.6|18
1622680800000|2021-06-03 00:40:00|8993|8988|8991.9|8986.9|8993|8988|8991.9|8986.9|8
1622681100000|2021-06-03 00:45:00|8991.7|8986.7|8991.9|8986.9|8992|8987|8991.7|8986.7|14
1622681400000|2021-06-03 00:50:00|8992|8987|8991|8986|8992.9|8987.9|8990.7|8985.7|16
1622681700000|2021-06-03 00:55:00|8991.4|8986.4|8991.9|8986.9|8992|8987|8991.4|8986.4|2
1622682000000|2021-06-03 01:00:00|8992|8987|8994.2|8989.2|8996|8991|8991.4|8986.4|38
1622682300000|2021-06-03 01:05:00|8994|8989|8993.9|8988.9|8994.2|8989.2|8992.7|8987.7|10
1622682600000|2021-06-03 01:10:00|8994|8989|8994|8989|8994.4|8989.4|8993.4|8988.4|19
1622682900000|2021-06-03 01:15:00|8994.2|8989.2|8995.9|8990.9|8996.2|8991.2|8994.2|8989.2|20
1622683200000|2021-06-03 01:20:00|8996|8991|8993.5|8988.5|8996|8991|8993.5|8988.5|6
1622683500000|2021-06-03 01:25:00|8993.7|8988.7|8993.4|8988.4|8994.2|8989.2|8993.4|8988.4|12
1622683800000|2021-06-03 01:30:00|8993|8988|8993.9|8988.9|8994.7|8989.7|8992.9|8987.9|15
1622684100000|2021-06-03 01:35:00|8994|8989|8992.9|8987.9|8994.2|8989.2|8992.9|8987.9|5
1622684400000|2021-06-03 01:40:00|8993|8988|8994|8989|8994.1|8989.1|8992.9|8987.9|10
1622684700000|2021-06-03 01:45:00|8993.9|8988.9|8996.2|8991.2|8996.5|8991.5|8993.9|8988.9|37
1622685000000|2021-06-03 01:50:00|8996.5|8991.5|8997.2|8992.2|8997.2|8992.2|8996.4|8991.4|2
1622685300000|2021-06-03 01:55:00|8997.4|8992.4|8997.2|8992.2|8997.5|8992.5|8996.5|8991.5|8
1622685600000|2021-06-03 02:00:00|8997|8992|8997.2|8992.2|8997.5|8992.5|8996.7|8991.7|11
1622685900000|2021-06-03 02:05:00|8997.1|8992.1|8996.5|8991.5|8997.2|8992.2|8996.4|8991.4|6
1622686200000|2021-06-03 02:10:00|8996.7|8991.7|8996.9|8991.9|8997.2|8992.2|8996.4|8991.4|2
1622686500000|2021-06-03 02:15:00|8996.4|8991.4|8996|8991|8996.4|8991.4|8996|8991|2
1622686800000|2021-06-03 02:20:00|8996.4|8991.4|8996.4|8991.4|8996.5|8991.5|8996.2|8991.2|2
1622687100000|2021-06-03 02:25:00|8996.2|8991.2|8996|8991|8996.2|8991.2|8995.9|8990.9|5
1622687400000|2021-06-03 02:30:00|8996.2|8991.2|8997.5|8992.5|8997.7|8992.7|8996|8991|168
1622687700000|2021-06-03 02:35:00|8997.9|8992.9|8998.5|8993.5|8998.9|8993.9|8997.9|8992.9|69
1622688000000|2021-06-03 02:40:00|8998.4|8993.4|8998.2|8993.2|8998.5|8993.5|8997.7|8992.7|26
1622688300000|2021-06-03 02:45:00|8998|8993|8998|8993|8998.2|8993.2|8997.9|8992.9|16
1622688600000|2021-06-03 02:50:00|8997.7|8992.7|8998.6|8993.6|8998.9|8993.9|8997.7|8992.7|24
1622688900000|2021-06-03 02:55:00|8998.2|8993.2|8998.2|8993.2|8998.2|8993.2|8997.2|8992.2|5
1622689200000|2021-06-03 03:00:00|8998|8993|8998.2|8993.2|8998.5|8993.5|8998|8993|22
1622689500000|2021-06-03 03:05:00|8998|8993|8999.2|8994.2|8999.2|8994.2|8997.9|8992.9|26
1622689800000|2021-06-03 03:10:00|8999|8994|8998.5|8993.5|8999.2|8994.2|8998.2|8993.2|4
1622690100000|2021-06-03 03:15:00|8998.3|8993.3|8998|8993|8998.4|8993.4|8997.9|8992.9|2
1622690400000|2021-06-03 03:20:00|8997.9|8992.9|8997.6|8992.6|8998|8993|8997.6|8992.6|0
1622690700000|2021-06-03 03:25:00|8997|8992|8997.2|8992.2|8998|8993|8996.7|8991.7|7
1622691000000|2021-06-03 03:30:00|8997.3|8992.3|8997|8992|8997.7|8992.7|8996.7|8991.7|22
1622691300000|2021-06-03 03:35:00|8997.2|8992.2|8996.7|8991.7|8997.4|8992.4|8996.7|8991.7|12
1622691600000|2021-06-03 03:40:00|8996.9|8991.9|8996.7|8991.7|8997|8992|8996.7|8991.7|3
1622691900000|2021-06-03 03:45:00|8996.9|8991.9|8996.7|8991.7|8996.9|8991.9|8996.7|8991.7|1
1622692200000|2021-06-03 03:50:00|8996.5|8991.5|8996.7|8991.7|8996.7|8991.7|8996.5|8991.5|0
1622692500000|2021-06-03 03:55:00|8996.9|8991.9|8996.9|8991.9|8997.2|8992.2|8996.7|8991.7|9
1622692800000|2021-06-03 04:00:00|8997|8992|8996.7|8991.7|8997.2|8992.2|8996.7|8991.7|2
1622693100000|2021-06-03 04:05:00|8996.9|8991.9|8996.7|8991.7|8996.9|8991.9|8996.4|8991.4|2
1622693400000|2021-06-03 04:10:00|8996.9|8991.9|8996.9|8991.9|8997.5|8992.5|8996.9|8991.9|4
1622693700000|2021-06-03 04:15:00|8997|8992|8997.5|8992.5|8997.5|8992.5|8996.9|8991.9|1
1622694000000|2021-06-03 04:20:00|8997.4|8992.4|8997.5|8992.5|8997.5|8992.5|8997.4|8992.4|6
1622694300000|2021-06-03 04:25:00|8997.7|8992.7|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|6
1622694600000|2021-06-03 04:30:00|8998.5|8993.5|8998.2|8993.2|8998.5|8993.5|8998|8993|5
1622694900000|2021-06-03 04:35:00|8998|8993|8998.7|8993.7|8998.7|8993.7|8998|8993|1
1622695200000|2021-06-03 04:40:00|8998.9|8993.9|8997.9|8992.9|8998.9|8993.9|8997.7|8992.7|3
1622695500000|2021-06-03 04:45:00|8998|8993|8998.2|8993.2|8998.5|8993.5|8997.9|8992.9|12
1622695800000|2021-06-03 04:50:00|8998.3|8993.3|8999.7|8994.7|9000|8995|8998.3|8993.3|9
1622696100000|2021-06-03 04:55:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8999.7|8994.7|6
1622696400000|2021-06-03 05:00:00|9000.7|8995.7|9000.2|8995.2|9001.2|8996.2|9000.2|8995.2|11
1622696700000|2021-06-03 05:05:00|9000.3|8995.3|9000.7|8995.7|9001|8996|9000.3|8995.3|2
1622697000000|2021-06-03 05:10:00|9000.5|8995.5|9000|8995|9000.5|8995.5|8999.9|8994.9|7
1622697300000|2021-06-03 05:15:00|9000.2|8995.2|9001|8996|9001|8996|9000.2|8995.2|6
1622697600000|2021-06-03 05:20:00|9001.2|8996.2|9001.2|8996.2|9001.4|8996.4|9000.5|8995.5|2
1622697900000|2021-06-03 05:25:00|9001|8996|9002.5|8997.5|9002.5|8997.5|9001|8996|9
1622698200000|2021-06-03 05:30:00|9003.2|8998.2|9003.7|8998.7|9003.7|8998.7|9002.7|8997.7|29
1622698500000|2021-06-03 05:35:00|9003.5|8998.5|9003.9|8998.9|9003.9|8998.9|9003.4|8998.4|14
1622698800000|2021-06-03 05:40:00|9004|8999|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|42
1622699100000|2021-06-03 05:45:00|9005.2|9000.2|9005.7|9000.7|9006|9001|9005.1|9000.1|35
1622699400000|2021-06-03 05:50:00|9005.9|9000.9|9005.1|9000.1|9006.2|9001.2|9005.1|9000.1|5
1622699700000|2021-06-03 05:55:00|9004.9|8999.9|9005.4|9000.4|9005.9|9000.9|9004.4|8999.4|16
1622700000000|2021-06-03 06:00:00|9005.5|9000.5|9005.9|9000.9|9006.9|9001.9|9004.9|8999.9|36
1622700300000|2021-06-03 06:05:00|9006|9001|9007.2|9002.2|9007.9|9002.9|9005.9|9000.9|154
1622700600000|2021-06-03 06:10:00|9007.4|9002.4|9007.9|9002.9|9008.4|9003.4|9006.9|9001.9|44
1622700900000|2021-06-03 06:15:00|9007.7|9002.7|9007.5|9002.5|9008.9|9003.9|9007.4|9002.4|49
1622701200000|2021-06-03 06:20:00|9007.9|9002.9|9008|9003|9008.4|9003.4|9007.4|9002.4|6
1622701500000|2021-06-03 06:25:00|9008.4|9003.4|9009|9004|9009.2|9004.2|9008|9003|18
1622701800000|2021-06-03 06:30:00|9009.4|9004.4|9010.9|9005.9|9010.9|9005.9|9009.4|9004.4|73
1622702100000|2021-06-03 06:35:00|9010.7|9005.7|9011.2|9006.2|9011.4|9006.4|9008.9|9003.9|42
1622702400000|2021-06-03 06:40:00|9011.4|9006.4|9010|9005|9011.7|9006.7|9009.9|9004.9|20
1622702700000|2021-06-03 06:45:00|9010.4|9005.4|9009.9|9004.9|9010.5|9005.5|9009.4|9004.4|52
1622703000000|2021-06-03 06:50:00|9010|9005|9008.5|9003.5|9010.5|9005.5|9007.9|9002.9|42
1622703300000|2021-06-03 06:55:00|9008.4|9003.4|9010.4|9005.4|9010.4|9005.4|9007.9|9002.9|46
1622703600000|2021-06-03 07:00:00|9010|9005|9011.5|9006.5|9012|9007|9009.9|9004.9|84
1622703900000|2021-06-03 07:05:00|9011.4|9006.4|9012.4|9007.4|9013.4|9008.4|9011.4|9006.4|52
1622704200000|2021-06-03 07:10:00|9012.5|9007.5|9011|9006|9013.5|9008.5|9010.4|9005.4|41
1622704500000|2021-06-03 07:15:00|9010.9|9005.9|9010.9|9005.9|9012.9|9007.9|9010.4|9005.4|39
1622704800000|2021-06-03 07:20:00|9010.4|9005.4|9010.4|9005.4|9011.5|9006.5|9009.4|9004.4|31
1622705100000|2021-06-03 07:25:00|9010.2|9005.2|9008.9|9003.9|9011|9006|9008.9|9003.9|31
1622705400000|2021-06-03 07:30:00|9009|9004|9009.4|9004.4|9010.5|9005.5|9008.9|9003.9|21
1622705700000|2021-06-03 07:35:00|9009.7|9004.7|9011|9006|9011.7|9006.7|9009.7|9004.7|22
1622706000000|2021-06-03 07:40:00|9011.4|9006.4|9010.9|9005.9|9012.2|9007.2|9010.9|9005.9|28
1622706300000|2021-06-03 07:45:00|9011|9006|9013.4|9008.4|9014.5|9009.5|9011|9006|82
1622706600000|2021-06-03 07:50:00|9013.5|9008.5|9014.9|9009.9|9016|9011|9013.4|9008.4|39
1622706900000|2021-06-03 07:55:00|9014.7|9009.7|9014.9|9009.9|9015.4|9010.4|9013.4|9008.4|31
1622707200000|2021-06-03 08:00:00|9015|9010|9015.4|9010.4|9016|9011|9014.4|9009.4|52
1622707500000|2021-06-03 08:05:00|9015.2|9010.2|9012.9|9007.9|9015.2|9010.2|9012.2|9007.2|61
1622707800000|2021-06-03 08:10:00|9012.7|9007.7|9011.4|9006.4|9012.9|9007.9|9010.7|9005.7|24
1622708100000|2021-06-03 08:15:00|9011.5|9006.5|9010.7|9005.7|9012.5|9007.5|9010.2|9005.2|24
1622708400000|2021-06-03 08:20:00|9010.4|9005.4|9008.4|9003.4|9010.7|9005.7|9008.4|9003.4|14
1622708700000|2021-06-03 08:25:00|9008.5|9003.5|9009|9004|9010|9005|9008.5|9003.5|21
1622709000000|2021-06-03 08:30:00|9009.2|9004.2|9005.2|9000.2|9009.2|9004.2|9004.4|8999.4|89
1622709300000|2021-06-03 08:35:00|9005.5|9000.5|9007|9002|9007|9002|9004.7|8999.7|41
1622709600000|2021-06-03 08:40:00|9006.7|9001.7|9005.5|9000.5|9007.2|9002.2|9004.5|8999.5|38
1622709900000|2021-06-03 08:45:00|9005.7|9000.7|9004.4|8999.4|9006.5|9001.5|9004.4|8999.4|37
1622710200000|2021-06-03 08:50:00|9004.2|8999.2|9008.4|9003.4|9008.4|9003.4|9003.7|8998.7|42
1622710500000|2021-06-03 08:55:00|9008.2|9003.2|9008.2|9003.2|9009.7|9004.7|9008.2|9003.2|49
1622710800000|2021-06-03 09:00:00|9008.4|9003.4|9007.4|9002.4|9008.7|9003.7|9006.9|9001.9|37
1622711100000|2021-06-03 09:05:00|9007.5|9002.5|9006.7|9001.7|9007.7|9002.7|9006.4|9001.4|8
1622711400000|2021-06-03 09:10:00|9006.9|9001.9|9006.4|9001.4|9006.9|9001.9|9004.7|8999.7|44
1622711700000|2021-06-03 09:15:00|9006.2|9001.2|9007.7|9002.7|9008|9003|9006.2|9001.2|17
1622712000000|2021-06-03 09:20:00|9007.5|9002.5|9007|9002|9007.5|9002.5|9006.2|9001.2|21
1622712300000|2021-06-03 09:25:00|9007.2|9002.2|9008.4|9003.4|9008.7|9003.7|9005.2|9000.2|24
1622712600000|2021-06-03 09:30:00|9008.5|9003.5|9007.5|9002.5|9008.5|9003.5|9007.2|9002.2|14
1622712900000|2021-06-03 09:35:00|9007.7|9002.7|9008.4|9003.4|9008.9|9003.9|9007.4|9002.4|55
1622713200000|2021-06-03 09:40:00|9008.2|9003.2|9008|9003|9008.7|9003.7|9007.9|9002.9|7
1622713500000|2021-06-03 09:45:00|9008.2|9003.2|9007.9|9002.9|9009|9004|9007.4|9002.4|20
1622713800000|2021-06-03 09:50:00|9008|9003|9006.5|9001.5|9008|9003|9006.2|9001.2|20
1622714100000|2021-06-03 09:55:00|9006.7|9001.7|9005.6|9000.6|9006.9|9001.9|9005.6|9000.6|20
1622714400000|2021-06-03 10:00:00|9005.7|9000.7|8996|8991|9005.7|9000.7|8994.9|8989.9|574
1622714700000|2021-06-03 10:05:00|8996.4|8991.4|8997.2|8992.2|8998.4|8993.4|8994.6|8989.6|217
1622715000000|2021-06-03 10:10:00|8997.4|8992.4|8998.7|8993.7|8998.7|8993.7|8996.9|8991.9|109
1622715300000|2021-06-03 10:15:00|8998.9|8993.9|8999.9|8994.9|9001.4|8996.4|8998.9|8993.9|100
1622715600000|2021-06-03 10:20:00|9000.2|8995.2|8999.2|8994.2|9000.7|8995.7|8998.9|8993.9|33
1622715900000|2021-06-03 10:25:00|8999.1|8994.1|9000.4|8995.4|9000.7|8995.7|8998.9|8993.9|27
1622716200000|2021-06-03 10:30:00|9000.2|8995.2|9005.9|9000.9|9006.2|9001.2|8999.7|8994.7|64
1622716500000|2021-06-03 10:35:00|9005.4|9000.4|9007.4|9002.4|9008.7|9003.7|9004.7|8999.7|79
1622716800000|2021-06-03 10:40:00|9007.7|9002.7|9005.9|9000.9|9008.7|9003.7|9005.9|9000.9|57
1622717100000|2021-06-03 10:45:00|9006.2|9001.2|9006|9001|9006.9|9001.9|9005.9|9000.9|41
1622717400000|2021-06-03 10:50:00|9006.4|9001.4|9007.4|9002.4|9007.9|9002.9|9006.4|9001.4|32
1622717700000|2021-06-03 10:55:00|9007.2|9002.2|9009.2|9004.2|9009.9|9004.9|9007.2|9002.2|34
1622718000000|2021-06-03 11:00:00|9009.1|9004.1|9008.7|9003.7|9010.7|9005.7|9007.4|9002.4|67
1622718300000|2021-06-03 11:05:00|9008.6|9003.6|9004.9|8999.9|9008.6|9003.6|9004.9|8999.9|68
1622718600000|2021-06-03 11:10:00|9004.7|8999.7|9004.9|8999.9|9005.2|9000.2|9003.4|8998.4|40
1622718900000|2021-06-03 11:15:00|9004.7|8999.7|9007.7|9002.7|9007.9|9002.9|9004.2|8999.2|32
1622719200000|2021-06-03 11:20:00|9008.2|9003.2|9008.7|9003.7|9009.7|9004.7|9007.4|9002.4|116
1622719500000|2021-06-03 11:25:00|9009|9004|9007.9|9002.9|9009.2|9004.2|9007.7|9002.7|17
1622719800000|2021-06-03 11:30:00|9007.7|9002.7|9005.1|9000.1|9009.2|9004.2|9005.1|9000.1|70
1622720100000|2021-06-03 11:35:00|9004.7|8999.7|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|52
1622720400000|2021-06-03 11:40:00|9004.6|8999.6|9004.6|8999.6|9005.2|9000.2|9003.9|8998.9|34
1622720700000|2021-06-03 11:45:00|9004.4|8999.4|9006.2|9001.2|9006.7|9001.7|9004.2|8999.2|39
1622721000000|2021-06-03 11:50:00|9006.4|9001.4|9009.2|9004.2|9009.7|9004.7|9006.4|9001.4|92
1622721300000|2021-06-03 11:55:00|9009.4|9004.4|9007.9|9002.9|9009.6|9004.6|9005.7|9000.7|57
1622721600000|2021-06-03 12:00:00|9008.2|9003.2|9009.2|9004.2|9010.2|9005.2|9006.9|9001.9|44
1622721900000|2021-06-03 12:05:00|9009.1|9004.1|9011.2|9006.2|9011.7|9006.7|9007.9|9002.9|51
1622722200000|2021-06-03 12:10:00|9011.4|9006.4|9009.2|9004.2|9011.7|9006.7|9008.7|9003.7|51
1622722500000|2021-06-03 12:15:00|9008.9|9003.9|9013.8|9008.8|9017|9012|9008.7|9003.7|853
1622722800000|2021-06-03 12:20:00|9014.2|9009.2|9023|9018|9023.9|9018.9|9012.7|9007.7|518
1622723100000|2021-06-03 12:25:00|9023.2|9018.2|9024.2|9019.2|9027.3|9022.3|9022.7|9017.7|375
1622723400000|2021-06-03 12:30:00|9024.5|9019.5|9023.4|9018.4|9028.2|9023.2|9017.9|9012.9|606
1622723700000|2021-06-03 12:35:00|9023.2|9018.2|9020.2|9015.2|9026|9021|9020.2|9015.2|282
1622724000000|2021-06-03 12:40:00|9020.4|9015.4|9019.9|9014.9|9023.4|9018.4|9019.4|9014.4|99
1622724300000|2021-06-03 12:45:00|9020.4|9015.4|9021.9|9016.9|9023|9018|9019.9|9014.9|231
1622724600000|2021-06-03 12:50:00|9022|9017|9022.2|9017.2|9023.9|9018.9|9020.4|9015.4|93
1622724900000|2021-06-03 12:55:00|9021.9|9016.9|9028.5|9023.5|9029.4|9024.4|9021.4|9016.4|446
1622725200000|2021-06-03 13:00:00|9028.7|9023.7|9028.5|9023.5|9030|9025|9027.4|9022.4|260
1622725500000|2021-06-03 13:05:00|9028.7|9023.7|9030.4|9025.4|9031.4|9026.4|9026.4|9021.4|326
1622725800000|2021-06-03 13:10:00|9030.5|9025.5|9029|9024|9032|9027|9028.4|9023.4|257
1622726100000|2021-06-03 13:15:00|9029.4|9024.4|9031.4|9026.4|9032|9027|9029.4|9024.4|283
1622726400000|2021-06-03 13:20:00|9031.2|9026.2|9030.7|9025.7|9032.4|9027.4|9030.4|9025.4|207
1622726700000|2021-06-03 13:25:00|9030.9|9025.9|9032|9027|9032.3|9027.3|9029.7|9024.7|139
1622727000000|2021-06-03 13:30:00|9032.2|9027.2|9033|9028|9036.4|9031.4|9030.7|9025.7|400
1622727300000|2021-06-03 13:35:00|9033.2|9028.2|9037.2|9032.2|9038.5|9033.5|9033.2|9028.2|247
1622727600000|2021-06-03 13:40:00|9037.4|9032.4|9038.7|9033.7|9039.5|9034.5|9035.5|9030.5|179
1622727900000|2021-06-03 13:45:00|9039|9034|9044.7|9039.7|9045|9040|9039|9034|355
1622728200000|2021-06-03 13:50:00|9044.5|9039.5|9042.7|9037.7|9046.8|9041.8|9042.6|9037.6|888
1622728500000|2021-06-03 13:55:00|9042.6|9037.6|9040.5|9035.5|9042.7|9037.7|9038.7|9033.7|423
1622728800000|2021-06-03 14:00:00|9040.6|9035.6|9037.2|9032.2|9045.4|9040.4|9036.9|9031.9|392
1622729100000|2021-06-03 14:05:00|9037.5|9032.5|9042.2|9037.2|9042.7|9037.7|9037.2|9032.2|208
1622729400000|2021-06-03 14:10:00|9042.1|9037.1|9045.2|9040.2|9045.2|9040.2|9041.7|9036.7|188
1622729700000|2021-06-03 14:15:00|9045.4|9040.4|9048.2|9043.2|9050.2|9045.2|9044.9|9039.9|778
1622730000000|2021-06-03 14:20:00|9048.1|9043.1|9043.4|9038.4|9049|9044|9043.2|9038.2|334
1622730300000|2021-06-03 14:25:00|9042.9|9037.9|9046.3|9041.3|9046.3|9041.3|9042.9|9037.9|141
1622730600000|2021-06-03 14:30:00|9046.7|9041.7|9045.5|9040.5|9047.5|9042.5|9045.5|9040.5|193
1622730900000|2021-06-03 14:35:00|9045.4|9040.4|9046.5|9041.5|9046.5|9041.5|9043.9|9038.9|83
1622731200000|2021-06-03 14:40:00|9046.8|9041.8|9048.5|9043.5|9048.5|9043.5|9046.5|9041.5|74
1622731500000|2021-06-03 14:45:00|9048.9|9043.9|9047.9|9042.9|9049.2|9044.2|9046.4|9041.4|476
1622731800000|2021-06-03 14:50:00|9047.7|9042.7|9050.4|9045.4|9050.5|9045.5|9047.2|9042.2|122
1622732100000|2021-06-03 14:55:00|9050.2|9045.2|9045.2|9040.2|9052.3|9047.3|9044.4|9039.4|274
1622732400000|2021-06-03 15:00:00|9045.5|9040.5|9046.4|9041.4|9047.9|9042.9|9045|9040|556
1622732700000|2021-06-03 15:05:00|9046.1|9041.1|9045.9|9040.9|9046.7|9041.7|9044.9|9039.9|191
1622733000000|2021-06-03 15:10:00|9045.7|9040.7|9050.4|9045.4|9051.6|9046.6|9045.7|9040.7|157
1622733300000|2021-06-03 15:15:00|9050.2|9045.2|9051.4|9046.4|9051.9|9046.9|9049.9|9044.9|102
1622733600000|2021-06-03 15:20:00|9051.2|9046.2|9053.4|9048.4|9054.7|9049.7|9049.9|9044.9|326
1622733900000|2021-06-03 15:25:00|9052.9|9047.9|9052.2|9047.2|9053.4|9048.4|9051.4|9046.4|127
1622734200000|2021-06-03 15:30:00|9052.6|9047.6|9053.2|9048.2|9053.2|9048.2|9051.7|9046.7|163
1622734500000|2021-06-03 15:35:00|9053.4|9048.4|9054.7|9049.7|9054.9|9049.9|9052.2|9047.2|50
1622734800000|2021-06-03 15:40:00|9054.9|9049.9|9054.9|9049.9|9055.9|9050.9|9054.9|9049.9|118
1622735100000|2021-06-03 15:45:00|9055|9050|9056.2|9051.2|9056.7|9051.7|9055|9050|85
1622735400000|2021-06-03 15:50:00|9056.4|9051.4|9057.1|9052.1|9057.7|9052.7|9055.9|9050.9|208
1622735700000|2021-06-03 15:55:00|9056.9|9051.9|9056.6|9051.6|9057.1|9052.1|9055.1|9050.1|743
1622736000000|2021-06-03 16:00:00|9056.7|9051.7|9056.1|9051.1|9056.9|9051.9|9055.1|9050.1|206
1622736300000|2021-06-03 16:05:00|9055.9|9050.9|9053.4|9048.4|9055.9|9050.9|9053.2|9048.2|61
1622736600000|2021-06-03 16:10:00|9053.7|9048.7|9053.4|9048.4|9054.9|9049.9|9052.6|9047.6|70
1622736900000|2021-06-03 16:15:00|9053.5|9048.5|9054.9|9049.9|9055.4|9050.4|9052.9|9047.9|58
1622737200000|2021-06-03 16:20:00|9055.2|9050.2|9056.7|9051.7|9056.9|9051.9|9054.9|9049.9|32
1622737500000|2021-06-03 16:25:00|9056.9|9051.9|9056.4|9051.4|9057.4|9052.4|9055.9|9050.9|45
1622737800000|2021-06-03 16:30:00|9056.2|9051.2|9055.9|9050.9|9058.4|9053.4|9055.9|9050.9|90
1622738100000|2021-06-03 16:35:00|9056.2|9051.2|9053.9|9048.9|9056.4|9051.4|9053.9|9048.9|23
1622738400000|2021-06-03 16:40:00|9053.7|9048.7|9054.4|9049.4|9054.6|9049.6|9053.2|9048.2|90
1622738700000|2021-06-03 16:45:00|9054.7|9049.7|9052.9|9047.9|9054.9|9049.9|9052.9|9047.9|114
1622739000000|2021-06-03 16:50:00|9053.1|9048.1|9054.9|9049.9|9055.2|9050.2|9052.9|9047.9|67
1622739300000|2021-06-03 16:55:00|9055|9050|9056.2|9051.2|9057.9|9052.9|9054.9|9049.9|51
1622739600000|2021-06-03 17:00:00|9056.4|9051.4|9056.6|9051.6|9057.9|9052.9|9055.9|9050.9|43
1622739900000|2021-06-03 17:05:00|9056.4|9051.4|9056.6|9051.6|9057.9|9052.9|9055.9|9050.9|16
1622740200000|2021-06-03 17:10:00|9056.4|9051.4|9054.9|9049.9|9056.4|9051.4|9054.4|9049.4|100
1622740500000|2021-06-03 17:15:00|9054.7|9049.7|9055.1|9050.1|9056.4|9051.4|9054.4|9049.4|42
1622740800000|2021-06-03 17:20:00|9054.9|9049.9|9054.9|9049.9|9055.4|9050.4|9054.2|9049.2|29
1622741100000|2021-06-03 17:25:00|9054.4|9049.4|9055.4|9050.4|9056.6|9051.6|9054.4|9049.4|39
1622741400000|2021-06-03 17:30:00|9055.7|9050.7|9054.4|9049.4|9056.4|9051.4|9054.4|9049.4|27
1622741700000|2021-06-03 17:35:00|9054.2|9049.2|9053.9|9048.9|9054.4|9049.4|9053.6|9048.6|53
1622742000000|2021-06-03 17:40:00|9054.1|9049.1|9054.4|9049.4|9054.4|9049.4|9053.4|9048.4|49
1622742300000|2021-06-03 17:45:00|9054.1|9049.1|9054.9|9049.9|9055.4|9050.4|9053.9|9048.9|69
1622742600000|2021-06-03 17:50:00|9055.2|9050.2|9056.9|9051.9|9057.4|9052.4|9054.9|9049.9|29
1622742900000|2021-06-03 17:55:00|9057.1|9052.1|9055.1|9050.1|9057.4|9052.4|9054.9|9049.9|61
1622743200000|2021-06-03 18:00:00|9055.2|9050.2|9056.2|9051.2|9056.4|9051.4|9054.9|9049.9|61
1622743500000|2021-06-03 18:05:00|9056.1|9051.1|9054.2|9049.2|9056.2|9051.2|9053.7|9048.7|15
1622743800000|2021-06-03 18:10:00|9054.1|9049.1|9054.6|9049.6|9055.2|9050.2|9053.9|9048.9|15
1622744100000|2021-06-03 18:15:00|9054.4|9049.4|9055.9|9050.9|9055.9|9050.9|9054.4|9049.4|19
1622744400000|2021-06-03 18:20:00|9055.7|9050.7|9055.7|9050.7|9056.2|9051.2|9055.4|9050.4|14
1622744700000|2021-06-03 18:25:00|9055.9|9050.9|9055.7|9050.7|9056.2|9051.2|9055.4|9050.4|18
1622745000000|2021-06-03 18:30:00|9055.9|9050.9|9054.9|9049.9|9056.4|9051.4|9054.9|9049.9|17
1622745300000|2021-06-03 18:35:00|9055|9050|9054.1|9049.1|9055.2|9050.2|9054.1|9049.1|51
1622745600000|2021-06-03 18:40:00|9054.2|9049.2|9054.9|9049.9|9054.9|9049.9|9054.2|9049.2|29
1622745900000|2021-06-03 18:45:00|9054.6|9049.6|9052.9|9047.9|9054.6|9049.6|9052.9|9047.9|62
1622746200000|2021-06-03 18:50:00|9053|9048|9053.9|9048.9|9054|9049|9052.9|9047.9|44
1622746500000|2021-06-03 18:55:00|9053.7|9048.7|9053.9|9048.9|9054.2|9049.2|9052.9|9047.9|536
1622746800000|2021-06-03 19:00:00|9053.7|9048.7|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|104
1622747100000|2021-06-03 19:05:00|9052.9|9047.9|9053.2|9048.2|9053.4|9048.4|9052.6|9047.6|42
1622747400000|2021-06-03 19:10:00|9053|9048|9052.9|9047.9|9053.2|9048.2|9052.7|9047.7|69
1622747700000|2021-06-03 19:15:00|9052.7|9047.7|9051.7|9046.7|9052.9|9047.9|9051.7|9046.7|79
1622748000000|2021-06-03 19:20:00|9051.9|9046.9|9051.1|9046.1|9052|9047|9051.1|9046.1|52
1622748300000|2021-06-03 19:25:00|9051.2|9046.2|9051.1|9046.1|9051.7|9046.7|9051.1|9046.1|14
1622748600000|2021-06-03 19:30:00|9051.2|9046.2|9049.4|9044.4|9051.7|9046.7|9049.4|9044.4|36
1622748900000|2021-06-03 19:35:00|9049.2|9044.2|9048.4|9043.4|9049.7|9044.7|9048.2|9043.2|28
1622749200000|2021-06-03 19:40:00|9048.5|9043.5|9049.9|9044.9|9050|9045|9048.4|9043.4|13
1622749500000|2021-06-03 19:45:00|9050|9045|9050.2|9045.2|9050.5|9045.5|9049.9|9044.9|16
1622749800000|2021-06-03 19:50:00|9050|9045|9049.9|9044.9|9050.4|9045.4|9049.2|9044.2|21
1622750100000|2021-06-03 19:55:00|9049.7|9044.7|9049.9|9044.9|9050.4|9045.4|9048.9|9043.9|263
1622750400000|2021-06-03 20:00:00|9049.5|9044.5|9051.9|9046.9|9052.4|9047.4|9049.5|9044.5|261
1622750700000|2021-06-03 20:05:00|9051.7|9046.7|9051.1|9046.1|9051.7|9046.7|9050.7|9045.7|109
1622751000000|2021-06-03 20:10:00|9050.5|9045.5|9050.7|9045.7|9051.4|9046.4|9050.4|9045.4|42
1622751300000|2021-06-03 20:15:00|9050.6|9045.6|9050.4|9045.4|9050.7|9045.7|9050.2|9045.2|37
1622751600000|2021-06-03 20:20:00|9050.5|9045.5|9050.7|9045.7|9050.9|9045.9|9050.5|9045.5|11
1622751900000|2021-06-03 20:25:00|9050.6|9045.6|9050.9|9045.9|9050.9|9045.9|9050.4|9045.4|2
1622752200000|2021-06-03 20:30:00|9050.7|9045.7|9050.9|9045.9|9050.9|9045.9|9050.4|9045.4|5
1622752500000|2021-06-03 20:35:00|9051.2|9046.2|9051.9|9046.9|9051.9|9046.9|9051.2|9046.2|15
1622752800000|2021-06-03 20:40:00|9052.2|9047.2|9051.9|9046.9|9052.2|9047.2|9051.9|9046.9|9
1622753100000|2021-06-03 20:45:00|9051.7|9046.7|9052.2|9047.2|9052.2|9047.2|9051.7|9046.7|13
1622753400000|2021-06-03 20:50:00|9052.4|9047.4|9051.9|9046.9|9052.6|9047.6|9051.9|9046.9|22
1622753700000|2021-06-03 20:55:00|9051.7|9046.7|9051.7|9046.7|9052.2|9047.2|9050.4|9045.4|25
1622764800000|2021-06-04 00:00:00|9050.7|9045.7|9055|9050|9055.4|9050.4|9050.5|9045.5|114
1622765100000|2021-06-04 00:05:00|9055.2|9050.2|9055.9|9050.9|9056.4|9051.4|9054.9|9049.9|48
1622765400000|2021-06-04 00:10:00|9055.5|9050.5|9056.4|9051.4|9057.7|9052.7|9055.5|9050.5|109
1622765700000|2021-06-04 00:15:00|9056.7|9051.7|9058.5|9053.5|9059.9|9054.9|9056.5|9051.5|140
1622766000000|2021-06-04 00:20:00|9058.4|9053.4|9054.9|9049.9|9058.5|9053.5|9054.9|9049.9|45
1622766300000|2021-06-04 00:25:00|9054.7|9049.7|9054.6|9049.6|9055.5|9050.5|9054.6|9049.6|11
1622766600000|2021-06-04 00:30:00|9054.4|9049.4|9055.9|9050.9|9057|9052|9054.4|9049.4|125
1622766900000|2021-06-04 00:35:00|9055.7|9050.7|9054|9049|9055.7|9050.7|9054|9049|9
1622767200000|2021-06-04 00:40:00|9054.4|9049.4|9054.4|9049.4|9055|9050|9054|9049|63
1622767500000|2021-06-04 00:45:00|9054.5|9049.5|9052.9|9047.9|9055.2|9050.2|9052.7|9047.7|27
1622767800000|2021-06-04 00:50:00|9052.7|9047.7|9054|9049|9054|9049|9051.6|9046.6|63
1622768100000|2021-06-04 00:55:00|9053.9|9048.9|9052|9047|9054.5|9049.5|9051.6|9046.6|70
1622768400000|2021-06-04 01:00:00|9052.4|9047.4|9050.9|9045.9|9053|9048|9050.9|9045.9|29
1622768700000|2021-06-04 01:05:00|9050.7|9045.7|9051.4|9046.4|9051.7|9046.7|9050.6|9045.6|18
1622769000000|2021-06-04 01:10:00|9051|9046|9050.9|9045.9|9051.2|9046.2|9049.9|9044.9|12
1622769300000|2021-06-04 01:15:00|9050.5|9045.5|9050.5|9045.5|9051|9046|9049.4|9044.4|44
1622769600000|2021-06-04 01:20:00|9050.7|9045.7|9050.9|9045.9|9051.2|9046.2|9049.9|9044.9|11
1622769900000|2021-06-04 01:25:00|9050.5|9045.5|9051.5|9046.5|9051.5|9046.5|9049.9|9044.9|17
1622770200000|2021-06-04 01:30:00|9051.9|9046.9|9052|9047|9053.5|9048.5|9051.4|9046.4|76
1622770500000|2021-06-04 01:35:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9051.9|9046.9|13
1622770800000|2021-06-04 01:40:00|9052.6|9047.6|9051.2|9046.2|9053.2|9048.2|9051.2|9046.2|11
1622771100000|2021-06-04 01:45:00|9051.4|9046.4|9051.9|9046.9|9052|9047|9050.9|9045.9|5
1622771400000|2021-06-04 01:50:00|9052|9047|9053.5|9048.5|9054|9049|9051.9|9046.9|68
1622771700000|2021-06-04 01:55:00|9053.7|9048.7|9055.5|9050.5|9056|9051|9053.2|9048.2|210
1622772000000|2021-06-04 02:00:00|9055.4|9050.4|9055|9050|9056.7|9051.7|9054.7|9049.7|22
1622772300000|2021-06-04 02:05:00|9054.9|9049.9|9055|9050|9055.9|9050.9|9054.7|9049.7|24
1622772600000|2021-06-04 02:10:00|9055.2|9050.2|9054.5|9049.5|9055.2|9050.2|9054.2|9049.2|15
1622772900000|2021-06-04 02:15:00|9054.4|9049.4|9055.2|9050.2|9055.6|9050.6|9054.2|9049.2|16
1622773200000|2021-06-04 02:20:00|9054.9|9049.9|9054.4|9049.4|9055|9050|9053.9|9048.9|14
1622773500000|2021-06-04 02:25:00|9054.7|9049.7|9054.4|9049.4|9054.7|9049.7|9054.4|9049.4|20
1622773800000|2021-06-04 02:30:00|9054|9049|9054.9|9049.9|9054.9|9049.9|9053.9|9048.9|35
1622774100000|2021-06-04 02:35:00|9055|9050|9055.9|9050.9|9056.4|9051.4|9055|9050|29
1622774400000|2021-06-04 02:40:00|9056|9051|9055.7|9050.7|9056.9|9051.9|9055.4|9050.4|9
1622774700000|2021-06-04 02:45:00|9055.9|9050.9|9056.6|9051.6|9056.9|9051.9|9055.4|9050.4|13
1622775000000|2021-06-04 02:50:00|9056.4|9051.4|9056.2|9051.2|9056.9|9051.9|9055.9|9050.9|44
1622775300000|2021-06-04 02:55:00|9056.4|9051.4|9054.9|9049.9|9056.4|9051.4|9054.4|9049.4|11
1622775600000|2021-06-04 03:00:00|9055.4|9050.4|9054.5|9049.5|9055.4|9050.4|9054.4|9049.4|7
1622775900000|2021-06-04 03:05:00|9054.7|9049.7|9055.9|9050.9|9055.9|9050.9|9054.4|9049.4|13
1622776200000|2021-06-04 03:10:00|9055.5|9050.5|9055.9|9050.9|9056.4|9051.4|9055.5|9050.5|18
1622776500000|2021-06-04 03:15:00|9056.4|9051.4|9057.4|9052.4|9057.4|9052.4|9056.4|9051.4|24
1622776800000|2021-06-04 03:20:00|9057.2|9052.2|9056.6|9051.6|9057.9|9052.9|9056.6|9051.6|28
1622777100000|2021-06-04 03:25:00|9056.7|9051.7|9056.9|9051.9|9057.2|9052.2|9056.4|9051.4|28
1622777400000|2021-06-04 03:30:00|9057|9052|9056.9|9051.9|9057.4|9052.4|9056.9|9051.9|18
1622777700000|2021-06-04 03:35:00|9057.2|9052.2|9056.9|9051.9|9057.2|9052.2|9056.9|9051.9|18
1622778000000|2021-06-04 03:40:00|9057.2|9052.2|9056.4|9051.4|9057.2|9052.2|9056.4|9051.4|20
1622778300000|2021-06-04 03:45:00|9056.7|9051.7|9057.4|9052.4|9057.4|9052.4|9056.7|9051.7|5
1622778600000|2021-06-04 03:50:00|9057.2|9052.2|9057.4|9052.4|9057.4|9052.4|9057|9052|9
1622778900000|2021-06-04 03:55:00|9057.5|9052.5|9058.4|9053.4|9058.4|9053.4|9057.2|9052.2|38
1622779200000|2021-06-04 04:00:00|9058.7|9053.7|9058.9|9053.9|9059.4|9054.4|9058.4|9053.4|39
1622779500000|2021-06-04 04:05:00|9058.6|9053.6|9058.9|9053.9|9058.9|9053.9|9058.6|9053.6|24
1622779800000|2021-06-04 04:10:00|9058.6|9053.6|9060.2|9055.2|9060.4|9055.4|9058.6|9053.6|59
1622780100000|2021-06-04 04:15:00|9060.4|9055.4|9059.9|9054.9|9060.4|9055.4|9059.9|9054.9|14
1622780400000|2021-06-04 04:20:00|9060.2|9055.2|9059.9|9054.9|9060.2|9055.2|9059.4|9054.4|14
1622780700000|2021-06-04 04:25:00|9059.6|9054.6|9059.1|9054.1|9059.9|9054.9|9059.1|9054.1|3
1622781000000|2021-06-04 04:30:00|9058.9|9053.9|9058.9|9053.9|9058.9|9053.9|9058.4|9053.4|32
1622781300000|2021-06-04 04:35:00|9059.2|9054.2|9058.5|9053.5|9059.4|9054.4|9058.4|9053.4|5
1622781600000|2021-06-04 04:40:00|9058.7|9053.7|9058.9|9053.9|9059.2|9054.2|9058.4|9053.4|7
1622781900000|2021-06-04 04:45:00|9058.5|9053.5|9058|9053|9058.9|9053.9|9057.9|9052.9|15
1622782200000|2021-06-04 04:50:00|9058.2|9053.2|9059.9|9054.9|9059.9|9054.9|9057.9|9052.9|68
1622782500000|2021-06-04 04:55:00|9059.6|9054.6|9059.9|9054.9|9060.2|9055.2|9059.6|9054.6|0
1622782800000|2021-06-04 05:00:00|9059.6|9054.6|9059.9|9054.9|9060|9055|9059.6|9054.6|14
1622783100000|2021-06-04 05:05:00|9060|9055|9060.9|9055.9|9060.9|9055.9|9059.9|9054.9|16
1622783400000|2021-06-04 05:10:00|9061|9056|9061.9|9056.9|9062.1|9057.1|9061|9056|32
1622783700000|2021-06-04 05:15:00|9061.6|9056.6|9059.9|9054.9|9061.6|9056.6|9059.9|9054.9|8
1622784000000|2021-06-04 05:20:00|9060.2|9055.2|9059.9|9054.9|9060.2|9055.2|9059.6|9054.6|17
1622784300000|2021-06-04 05:25:00|9060.2|9055.2|9060.9|9055.9|9060.9|9055.9|9059.9|9054.9|21
1622784600000|2021-06-04 05:30:00|9060.7|9055.7|9059.9|9054.9|9060.7|9055.7|9059.9|9054.9|4
1622784900000|2021-06-04 05:35:00|9060.2|9055.2|9061.2|9056.2|9061.6|9056.6|9059.9|9054.9|8
1622785200000|2021-06-04 05:40:00|9060.9|9055.9|9062.2|9057.2|9062.7|9057.7|9060.9|9055.9|33
1622785500000|2021-06-04 05:45:00|9062.1|9057.1|9062|9057|9062.7|9057.7|9061.9|9056.9|75
1622785800000|2021-06-04 05:50:00|9062.2|9057.2|9063.4|9058.4|9063.4|9058.4|9061.9|9056.9|18
1622786100000|2021-06-04 05:55:00|9063.2|9058.2|9063.7|9058.7|9065.4|9060.4|9063.2|9058.2|68
1622786400000|2021-06-04 06:00:00|9063.9|9058.9|9062.9|9057.9|9064.9|9059.9|9062.1|9057.1|58
1622786700000|2021-06-04 06:05:00|9063|9058|9062.5|9057.5|9064|9059|9062.4|9057.4|23
1622787000000|2021-06-04 06:10:00|9062.9|9057.9|9062.5|9057.5|9064.5|9059.5|9062.4|9057.4|32
1622787300000|2021-06-04 06:15:00|9062.9|9057.9|9062.9|9057.9|9063.9|9058.9|9062.4|9057.4|5
1622787600000|2021-06-04 06:20:00|9062.7|9057.7|9063.4|9058.4|9064.4|9059.4|9062.5|9057.5|11
1622787900000|2021-06-04 06:25:00|9063.2|9058.2|9064.5|9059.5|9065.2|9060.2|9062.4|9057.4|56
1622788200000|2021-06-04 06:30:00|9064.7|9059.7|9063.5|9058.5|9064.7|9059.7|9062.4|9057.4|46
1622788500000|2021-06-04 06:35:00|9064|9059|9062.7|9057.7|9064.6|9059.6|9062.7|9057.7|15
1622788800000|2021-06-04 06:40:00|9062.9|9057.9|9059.6|9054.6|9062.9|9057.9|9059.6|9054.6|14
1622789100000|2021-06-04 06:45:00|9058.9|9053.9|9059.5|9054.5|9059.5|9054.5|9058.9|9053.9|51
1622789400000|2021-06-04 06:50:00|9059.2|9054.2|9059.9|9054.9|9061|9056|9058.7|9053.7|31
1622789700000|2021-06-04 06:55:00|9059.5|9054.5|9058.4|9053.4|9060|9055|9058|9053|54
1622790000000|2021-06-04 07:00:00|9058|9053|9057|9052|9058.4|9053.4|9055|9050|181
1622790300000|2021-06-04 07:05:00|9056.9|9051.9|9059|9054|9059.5|9054.5|9056.9|9051.9|50
1622790600000|2021-06-04 07:10:00|9059.4|9054.4|9058.4|9053.4|9060.5|9055.5|9057|9052|51
1622790900000|2021-06-04 07:15:00|9058.2|9053.2|9057|9052|9058.2|9053.2|9056.4|9051.4|65
1622791200000|2021-06-04 07:20:00|9057.4|9052.4|9057.4|9052.4|9059.5|9054.5|9056.9|9051.9|42
1622791500000|2021-06-04 07:25:00|9057.5|9052.5|9060.9|9055.9|9062.5|9057.5|9057.4|9052.4|26
1622791800000|2021-06-04 07:30:00|9060.7|9055.7|9059|9054|9060.9|9055.9|9058.4|9053.4|30
1622792100000|2021-06-04 07:35:00|9059.2|9054.2|9057.9|9052.9|9059.2|9054.2|9056.9|9051.9|33
1622792400000|2021-06-04 07:40:00|9057.7|9052.7|9057|9052|9058.9|9053.9|9056.9|9051.9|38
1622792700000|2021-06-04 07:45:00|9057.2|9052.2|9057.4|9052.4|9058.4|9053.4|9057|9052|47
1622793000000|2021-06-04 07:50:00|9057.5|9052.5|9057.4|9052.4|9059|9054|9055.4|9050.4|53
1622793300000|2021-06-04 07:55:00|9057.5|9052.5|9058.4|9053.4|9058.5|9053.5|9056.9|9051.9|53
1622793600000|2021-06-04 08:00:00|9058.5|9053.5|9057.5|9052.5|9059.2|9054.2|9057|9052|37
1622793900000|2021-06-04 08:05:00|9057.9|9052.9|9059|9054|9060.5|9055.5|9057.5|9052.5|27
1622794200000|2021-06-04 08:10:00|9059.4|9054.4|9059|9054|9059.5|9054.5|9058.4|9053.4|20
1622794500000|2021-06-04 08:15:00|9059.2|9054.2|9059.5|9054.5|9059.7|9054.7|9058.4|9053.4|24
1622794800000|2021-06-04 08:20:00|9059.4|9054.4|9059|9054|9059.5|9054.5|9057.9|9052.9|45
1622795100000|2021-06-04 08:25:00|9059.2|9054.2|9060|9055|9060.5|9055.5|9058.4|9053.4|32
1622795400000|2021-06-04 08:30:00|9060.2|9055.2|9059|9054|9060.2|9055.2|9058.5|9053.5|15
1622795700000|2021-06-04 08:35:00|9059.4|9054.4|9055.9|9050.9|9059.4|9054.4|9055.9|9050.9|40
1622796000000|2021-06-04 08:40:00|9056|9051|9056|9051|9056.5|9051.5|9055.4|9050.4|39
1622796300000|2021-06-04 08:45:00|9056.4|9051.4|9056.9|9051.9|9057.5|9052.5|9056|9051|43
1622796600000|2021-06-04 08:50:00|9056.5|9051.5|9057.9|9052.9|9058.4|9053.4|9056.4|9051.4|27
1622796900000|2021-06-04 08:55:00|9058|9053|9057.5|9052.5|9058.5|9053.5|9056.9|9051.9|34
1622797200000|2021-06-04 09:00:00|9057.4|9052.4|9057.4|9052.4|9059|9054|9057|9052|29
1622797500000|2021-06-04 09:05:00|9057.5|9052.5|9058.5|9053.5|9059|9054|9057.4|9052.4|9
1622797800000|2021-06-04 09:10:00|9058.4|9053.4|9059|9054|9059.5|9054.5|9058.2|9053.2|23
1622798100000|2021-06-04 09:15:00|9059.2|9054.2|9059|9054|9059.5|9054.5|9058.9|9053.9|13
1622798400000|2021-06-04 09:20:00|9059.4|9054.4|9059.5|9054.5|9060|9055|9059|9054|14
1622798700000|2021-06-04 09:25:00|9059.4|9054.4|9059.4|9054.4|9060|9055|9059.1|9054.1|19
1622799000000|2021-06-04 09:30:00|9059.2|9054.2|9059.5|9054.5|9059.9|9054.9|9058.9|9053.9|28
1622799300000|2021-06-04 09:35:00|9059.9|9054.9|9059.2|9054.2|9060|9055|9059.1|9054.1|19
1622799600000|2021-06-04 09:40:00|9059.4|9054.4|9057|9052|9059.4|9054.4|9056.9|9051.9|21
1622799900000|2021-06-04 09:45:00|9056.9|9051.9|9056.5|9051.5|9058|9053|9056|9051|26
1622800200000|2021-06-04 09:50:00|9056.4|9051.4|9056.7|9051.7|9057|9052|9055.9|9050.9|39
1622800500000|2021-06-04 09:55:00|9056.5|9051.5|9055.5|9050.5|9056.5|9051.5|9054.5|9049.5|29
1622800800000|2021-06-04 10:00:00|9055.4|9050.4|9055|9050|9055.5|9050.5|9054.4|9049.4|34
1622801100000|2021-06-04 10:05:00|9055.4|9050.4|9055|9050|9056|9051|9054.5|9049.5|13
1622801400000|2021-06-04 10:10:00|9054.9|9049.9|9055.7|9050.7|9055.9|9050.9|9054.9|9049.9|10
1622801700000|2021-06-04 10:15:00|9055.9|9050.9|9057|9052|9057|9052|9055.2|9050.2|90
1622802000000|2021-06-04 10:20:00|9057.4|9052.4|9056.2|9051.2|9057.5|9052.5|9055.9|9050.9|34
1622802300000|2021-06-04 10:25:00|9056|9051|9057.7|9052.7|9058|9053|9056|9051|26
1622802600000|2021-06-04 10:30:00|9057.9|9052.9|9058.5|9053.5|9059.2|9054.2|9057.7|9052.7|55
1622802900000|2021-06-04 10:35:00|9058.7|9053.7|9058.9|9053.9|9059|9054|9058.4|9053.4|22
1622803200000|2021-06-04 10:40:00|9058.7|9053.7|9058.7|9053.7|9058.7|9053.7|9058|9053|22
1622803500000|2021-06-04 10:45:00|9058.9|9053.9|9060.9|9055.9|9061|9056|9058.9|9053.9|43
1622803800000|2021-06-04 10:50:00|9060.7|9055.7|9060.5|9055.5|9061|9056|9059.9|9054.9|63
1622804100000|2021-06-04 10:55:00|9060.4|9055.4|9060.4|9055.4|9062|9057|9060.2|9055.2|38
1622804400000|2021-06-04 11:00:00|9060.2|9055.2|9058.5|9053.5|9060.2|9055.2|9058.4|9053.4|19
1622804700000|2021-06-04 11:05:00|9058.4|9053.4|9060.4|9055.4|9060.5|9055.5|9058|9053|106
1622805000000|2021-06-04 11:10:00|9060.5|9055.5|9059.4|9054.4|9060.5|9055.5|9059.2|9054.2|39
1622805300000|2021-06-04 11:15:00|9059.5|9054.5|9058.5|9053.5|9060|9055|9058.4|9053.4|22
1622805600000|2021-06-04 11:20:00|9058.4|9053.4|9056.9|9051.9|9059.2|9054.2|9056.7|9051.7|15
1622805900000|2021-06-04 11:25:00|9057|9052|9055|9050|9057|9052|9054.9|9049.9|47
1622806200000|2021-06-04 11:30:00|9054.9|9049.9|9055.5|9050.5|9056|9051|9054.7|9049.7|29
1622806500000|2021-06-04 11:35:00|9056|9051|9056|9051|9056.5|9051.5|9054.9|9049.9|29
1622806800000|2021-06-04 11:40:00|9055.9|9050.9|9057.2|9052.2|9058|9053|9055.5|9050.5|44
1622807100000|2021-06-04 11:45:00|9057|9052|9055.4|9050.4|9057.4|9052.4|9055.4|9050.4|167
1622807400000|2021-06-04 11:50:00|9055.5|9050.5|9054|9049|9056|9051|9053.2|9048.2|113
1622807700000|2021-06-04 11:55:00|9054.5|9049.5|9055|9050|9055|9050|9053.5|9048.5|65
1622808000000|2021-06-04 12:00:00|9055.2|9050.2|9052.4|9047.4|9055.2|9050.2|9051.9|9046.9|139
1622808300000|2021-06-04 12:05:00|9052.5|9047.5|9053.5|9048.5|9053.5|9048.5|9051.5|9046.5|72
1622808600000|2021-06-04 12:10:00|9053.4|9048.4|9052.7|9047.7|9053.5|9048.5|9051.9|9046.9|96
1622808900000|2021-06-04 12:15:00|9052.4|9047.4|9052|9047|9052.4|9047.4|9051.2|9046.2|51
1622809200000|2021-06-04 12:20:00|9052.2|9047.2|9051.9|9046.9|9053.9|9048.9|9051.7|9046.7|85
1622809500000|2021-06-04 12:25:00|9051.7|9046.7|9055|9050|9056.8|9051.8|9050.9|9045.9|299
1622809800000|2021-06-04 12:30:00|9054.9|9049.9|9025.5|9020.5|9055.6|9049.9|9024.7|9019.7|1200
1622810100000|2021-06-04 12:35:00|9026|9021|9035.2|9030.2|9036.7|9031.7|9025.7|9020.7|724
1622810400000|2021-06-04 12:40:00|9035.4|9030.4|9029.4|9024.4|9038.4|9033.4|9028.4|9023.4|424
1622810700000|2021-06-04 12:45:00|9029.2|9024.2|9026.4|9021.4|9030.9|9025.9|9023.7|9018.7|510
1622811000000|2021-06-04 12:50:00|9026.7|9021.7|9021.4|9016.4|9029.2|9024.2|9020.2|9015.2|309
1622811300000|2021-06-04 12:55:00|9021.8|9016.8|9018.7|9013.7|9021.8|9016.8|9014.4|9009.4|496
1622811600000|2021-06-04 13:00:00|9018.9|9013.9|9015.7|9010.7|9020.1|9015.1|9014.9|9009.9|381
1622811900000|2021-06-04 13:05:00|9015.9|9010.9|9017.4|9012.4|9018.4|9013.4|9015.4|9010.4|269
1622812200000|2021-06-04 13:10:00|9017.2|9012.2|9018.4|9013.4|9020.4|9015.4|9015.9|9010.9|320
1622812500000|2021-06-04 13:15:00|9017.9|9012.9|9015.4|9010.4|9017.9|9012.9|9015.1|9010.1|238
1622812800000|2021-06-04 13:20:00|9015.3|9010.3|9012.4|9007.4|9015.4|9010.4|9011.9|9006.9|249
1622813100000|2021-06-04 13:25:00|9011.9|9006.9|9011.6|9006.6|9013.9|9008.9|9011.1|9006.1|167
1622813400000|2021-06-04 13:30:00|9011.8|9006.8|9011.1|9006.1|9012.4|9007.4|9009.9|9004.9|253
1622813700000|2021-06-04 13:35:00|9010.9|9005.9|9009.4|9004.4|9010.9|9005.9|9008.6|9003.6|163
1622814000000|2021-06-04 13:40:00|9009.9|9004.9|9009.9|9004.9|9011.9|9006.9|9009.4|9004.4|153
1622814300000|2021-06-04 13:45:00|9009.6|9004.6|9008.9|9003.9|9010.9|9005.9|9007.6|9002.6|244
1622814600000|2021-06-04 13:50:00|9008.4|9003.4|9008.4|9003.4|9008.9|9003.9|9006.6|9001.6|191
1622814900000|2021-06-04 13:55:00|9007.9|9002.9|9008.1|9003.1|9009.4|9004.4|9007.6|9002.6|121
1622815200000|2021-06-04 14:00:00|9007.9|9002.9|9011.9|9006.9|9011.9|9006.9|9005.1|9000.1|182
1622815500000|2021-06-04 14:05:00|9012.2|9007.2|9010.4|9005.4|9013.4|9008.4|9008.9|9003.9|162
1622815800000|2021-06-04 14:10:00|9009.9|9004.9|9011.9|9006.9|9012.4|9007.4|9009.4|9004.4|62
1622816100000|2021-06-04 14:15:00|9011.6|9006.6|9013.4|9008.4|9014.9|9009.9|9011.4|9006.4|120
1622816400000|2021-06-04 14:20:00|9013.6|9008.6|9013.9|9008.9|9016.4|9011.4|9012.8|9007.8|131
1622816700000|2021-06-04 14:25:00|9013.4|9008.4|9013.9|9008.9|9015.9|9010.9|9013.4|9008.4|160
1622817000000|2021-06-04 14:30:00|9014.4|9009.4|9008.2|9003.2|9014.4|9009.4|9007.9|9002.9|218
1622817300000|2021-06-04 14:35:00|9008.4|9003.4|9009.9|9004.9|9009.9|9004.9|9007.4|9002.4|147
1622817600000|2021-06-04 14:40:00|9010.1|9005.1|9014.4|9009.4|9014.7|9009.7|9009.9|9004.9|109
1622817900000|2021-06-04 14:45:00|9013.9|9008.9|9012.9|9007.9|9014.6|9009.6|9011.7|9006.7|90
1622818200000|2021-06-04 14:50:00|9013.4|9008.4|9018.9|9013.9|9019.4|9014.4|9013.4|9008.4|238
1622818500000|2021-06-04 14:55:00|9018.4|9013.4|9017.9|9012.9|9018.9|9013.9|9016.4|9011.4|85
1622818800000|2021-06-04 15:00:00|9018.2|9013.2|9016.9|9011.9|9018.7|9013.7|9014.9|9009.9|308
1622819100000|2021-06-04 15:05:00|9017.2|9012.2|9017.9|9012.9|9017.9|9012.9|9015.9|9010.9|129
1622819400000|2021-06-04 15:10:00|9017.4|9012.4|9015.4|9010.4|9018.6|9013.6|9015.4|9010.4|54
1622819700000|2021-06-04 15:15:00|9014.9|9009.9|9015.1|9010.1|9015.4|9010.4|9013.6|9008.6|115
1622820000000|2021-06-04 15:20:00|9014.4|9009.4|9015.9|9010.9|9016.1|9011.1|9013.9|9008.9|68
1622820300000|2021-06-04 15:25:00|9015.4|9010.4|9014.9|9009.9|9016.4|9011.4|9014.9|9009.9|62
1622820600000|2021-06-04 15:30:00|9015.2|9010.2|9013.4|9008.4|9015.2|9010.2|9012.9|9007.9|109
1622820900000|2021-06-04 15:35:00|9013.2|9008.2|9013.7|9008.7|9014.4|9009.4|9012.4|9007.4|77
1622821200000|2021-06-04 15:40:00|9013.9|9008.9|9015.2|9010.2|9015.4|9010.4|9013.6|9008.6|97
1622821500000|2021-06-04 15:45:00|9014.9|9009.9|9015.2|9010.2|9015.4|9010.4|9014.4|9009.4|51
1622821800000|2021-06-04 15:50:00|9014.9|9009.9|9015.4|9010.4|9015.9|9010.9|9014.4|9009.4|69
1622822100000|2021-06-04 15:55:00|9015.2|9010.2|9012.4|9007.4|9015.4|9010.4|9012.2|9007.2|156
1622822400000|2021-06-04 16:00:00|9012.2|9007.2|9013.2|9008.2|9013.7|9008.7|9012.2|9007.2|71
1622822700000|2021-06-04 16:05:00|9013.4|9008.4|9013.4|9008.4|9014.2|9009.2|9012.6|9007.6|40
1622823000000|2021-06-04 16:10:00|9013.2|9008.2|9012.4|9007.4|9013.2|9008.2|9010.9|9005.9|169
1622823300000|2021-06-04 16:15:00|9012.7|9007.7|9013.9|9008.9|9014.2|9009.2|9012.2|9007.2|71
1622823600000|2021-06-04 16:20:00|9014.1|9009.1|9012.4|9007.4|9014.1|9009.1|9012.4|9007.4|25
1622823900000|2021-06-04 16:25:00|9012.7|9007.7|9014.4|9009.4|9014.7|9009.7|9011.7|9006.7|79
1622824200000|2021-06-04 16:30:00|9014.2|9009.2|9016.4|9011.4|9016.4|9011.4|9013.9|9008.9|69
1622824500000|2021-06-04 16:35:00|9016.2|9011.2|9016.9|9011.9|9017.9|9012.9|9015.9|9010.9|157
1622824800000|2021-06-04 16:40:00|9016.4|9011.4|9015.4|9010.4|9016.4|9011.4|9015|9010|23
1622825100000|2021-06-04 16:45:00|9015.2|9010.2|9014.9|9009.9|9015.4|9010.4|9014.7|9009.7|41
1622825400000|2021-06-04 16:50:00|9015.1|9010.1|9017.2|9012.2|9017.2|9012.2|9014.7|9009.7|101
1622825700000|2021-06-04 16:55:00|9016.9|9011.9|9017.9|9012.9|9017.9|9012.9|9016.4|9011.4|60
1622826000000|2021-06-04 17:00:00|9017.7|9012.7|9017.4|9012.4|9017.9|9012.9|9016.9|9011.9|13
1622826300000|2021-06-04 17:05:00|9017.2|9012.2|9016.9|9011.9|9017.9|9012.9|9016.9|9011.9|64
1622826600000|2021-06-04 17:10:00|9017.4|9012.4|9017.4|9012.4|9017.7|9012.7|9016.4|9011.4|29
1622826900000|2021-06-04 17:15:00|9017.2|9012.2|9017.9|9012.9|9018.2|9013.2|9017.2|9012.2|24
1622827200000|2021-06-04 17:20:00|9018|9013|9016.4|9011.4|9018.9|9013.9|9016.4|9011.4|22
1622827500000|2021-06-04 17:25:00|9016.2|9011.2|9017.9|9012.9|9017.9|9012.9|9015.9|9010.9|29
1622827800000|2021-06-04 17:30:00|9018.4|9013.4|9018.2|9013.2|9018.9|9013.9|9017.9|9012.9|40
1622828100000|2021-06-04 17:35:00|9018.1|9013.1|9017.7|9012.7|9018.1|9013.1|9016.9|9011.9|32
1622828400000|2021-06-04 17:40:00|9017.6|9012.6|9017.9|9012.9|9018.2|9013.2|9017.4|9012.4|26
1622828700000|2021-06-04 17:45:00|9018.2|9013.2|9017.2|9012.2|9018.2|9013.2|9016.9|9011.9|37
1622829000000|2021-06-04 17:50:00|9016.9|9011.9|9017.4|9012.4|9017.4|9012.4|9016.7|9011.7|20
1622829300000|2021-06-04 17:55:00|9016.9|9011.9|9016.9|9011.9|9017.4|9012.4|9016.9|9011.9|20
1622829600000|2021-06-04 18:00:00|9016.7|9011.7|9016.7|9011.7|9016.7|9011.7|9016.4|9011.4|15
1622829900000|2021-06-04 18:05:00|9016.4|9011.4|9017.2|9012.2|9017.2|9012.2|9015.9|9010.9|32
1622830200000|2021-06-04 18:10:00|9017.4|9012.4|9018.2|9013.2|9018.2|9013.2|9017.4|9012.4|23
1622830500000|2021-06-04 18:15:00|9017.7|9012.7|9018.9|9013.9|9018.9|9013.9|9017.4|9012.4|69
1622830800000|2021-06-04 18:20:00|9018.7|9013.7|9018.7|9013.7|9019.4|9014.4|9017.9|9012.9|32
1622831100000|2021-06-04 18:25:00|9018.4|9013.4|9018.2|9013.2|9018.4|9013.4|9017.4|9012.4|19
1622831400000|2021-06-04 18:30:00|9018|9013|9017.4|9012.4|9018.2|9013.2|9016.7|9011.7|26
1622831700000|2021-06-04 18:35:00|9017.5|9012.5|9016.4|9011.4|9017.7|9012.7|9015.9|9010.9|30
1622832000000|2021-06-04 18:40:00|9016.5|9011.5|9016.9|9011.9|9017.2|9012.2|9016.4|9011.4|46
1622832300000|2021-06-04 18:45:00|9017|9012|9016.7|9011.7|9017.4|9012.4|9016.7|9011.7|21
1622832600000|2021-06-04 18:50:00|9016.4|9011.4|9015.4|9010.4|9016.7|9011.7|9015|9010|21
1622832900000|2021-06-04 18:55:00|9015.2|9010.2|9015.9|9010.9|9016.7|9011.7|9014.9|9009.9|148
1622833200000|2021-06-04 19:00:00|9016|9011|9016|9011|9016.4|9011.4|9015.4|9010.4|84
1622833500000|2021-06-04 19:05:00|9015.9|9010.9|9016.9|9011.9|9016.9|9011.9|9015.9|9010.9|8
1622833800000|2021-06-04 19:10:00|9016.7|9011.7|9015.9|9010.9|9016.7|9011.7|9015.4|9010.4|47
1622834100000|2021-06-04 19:15:00|9016.4|9011.4|9015.4|9010.4|9016.4|9011.4|9015.4|9010.4|8
1622834400000|2021-06-04 19:20:00|9015.2|9010.2|9015.9|9010.9|9016.9|9011.9|9015.2|9010.2|5
1622834700000|2021-06-04 19:25:00|9015.7|9010.7|9014.9|9009.9|9015.9|9010.9|9014.9|9009.9|45
1622835000000|2021-06-04 19:30:00|9015.4|9010.4|9015.2|9010.2|9015.4|9010.4|9014.9|9009.9|6
1622835300000|2021-06-04 19:35:00|9015.4|9010.4|9016.4|9011.4|9016.4|9011.4|9014.9|9009.9|6
1622835600000|2021-06-04 19:40:00|9016.2|9011.2|9015.9|9010.9|9016.4|9011.4|9015.9|9010.9|19
1622835900000|2021-06-04 19:45:00|9015.7|9010.7|9015.4|9010.4|9015.9|9010.9|9014.7|9009.7|40
1622836200000|2021-06-04 19:50:00|9014.9|9009.9|9014.4|9009.4|9015.2|9010.2|9014.4|9009.4|68
1622836500000|2021-06-04 19:55:00|9014|9009|9014.2|9009.2|9014.4|9009.4|9013.7|9008.7|198
1622836800000|2021-06-04 20:00:00|9014.4|9009.4|9014.7|9009.7|9014.7|9009.7|9013.4|9008.4|102
1622837100000|2021-06-04 20:05:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.5|9009.5|26
1622837400000|2021-06-04 20:10:00|9014.4|9009.4|9013.9|9008.9|9014.7|9009.7|9013.7|9008.7|14
1622837700000|2021-06-04 20:15:00|9014.2|9009.2|9015.4|9010.4|9015.4|9010.4|9013.9|9008.9|5
1622838000000|2021-06-04 20:20:00|9015.2|9010.2|9014.9|9009.9|9015.2|9010.2|9014.9|9009.9|1
1622838300000|2021-06-04 20:25:00|9014.7|9009.7|9015.7|9010.7|9015.9|9010.9|9014.7|9009.7|6
1622838600000|2021-06-04 20:30:00|9015.4|9010.4|9014.7|9009.7|9015.5|9010.5|9014.7|9009.7|26
1622838900000|2021-06-04 20:35:00|9014.9|9009.9|9015.2|9010.2|9015.2|9010.2|9014.9|9009.9|2
1622839200000|2021-06-04 20:40:00|9015.4|9010.4|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|6
1622839500000|2021-06-04 20:45:00|9014.4|9009.4|9016.7|9011.7|9016.7|9011.7|9014.4|9009.4|30
1622839800000|2021-06-04 20:50:00|9016.4|9011.4|9015.4|9010.4|9016.9|9011.9|9014.9|9009.9|10
1622840100000|2021-06-04 20:55:00|9015.7|9010.7|9016.4|9009.4|9016.7|9011.2|9015.2|9009.4|12
1623024000000|2021-06-07 00:00:00|9017.2|9012.2|9016.4|9011.4|9018.2|9013.2|9016.4|9011.4|39
1623024300000|2021-06-07 00:05:00|9016.2|9011.2|9012.9|9007.9|9016.2|9011.2|9011.7|9006.7|191
1623024600000|2021-06-07 00:10:00|9013.4|9008.4|9014.4|9009.4|9014.7|9009.7|9013.2|9008.2|12
1623024900000|2021-06-07 00:15:00|9014.2|9009.2|9014.7|9009.7|9014.9|9009.9|9013.7|9008.7|44
1623025200000|2021-06-07 00:20:00|9014.9|9009.9|9015.2|9010.2|9015.4|9010.4|9014.7|9009.7|27
1623025500000|2021-06-07 00:25:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|7
1623025800000|2021-06-07 00:30:00|9014.4|9009.4|9014.9|9009.9|9015.2|9010.2|9014.2|9009.2|10
1623026100000|2021-06-07 00:35:00|9014.7|9009.7|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|38
1623026400000|2021-06-07 00:40:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|6
1623026700000|2021-06-07 00:45:00|9014.9|9009.9|9014.2|9009.2|9015.2|9010.2|9013.7|9008.7|7
1623027000000|2021-06-07 00:50:00|9013.9|9008.9|9015.9|9010.9|9016.2|9011.2|9013.1|9008.1|43
1623027300000|2021-06-07 00:55:00|9016.2|9011.2|9016.9|9011.9|9017.2|9012.2|9015.9|9010.9|24
1623027600000|2021-06-07 01:00:00|9016.7|9011.7|9018.2|9013.2|9018.7|9013.7|9016.7|9011.7|57
1623027900000|2021-06-07 01:05:00|9017.9|9012.9|9018.4|9013.4|9018.9|9013.9|9017.7|9012.7|43
1623028200000|2021-06-07 01:10:00|9018.2|9013.2|9018.7|9013.7|9018.9|9013.9|9018.2|9013.2|12
1623028500000|2021-06-07 01:15:00|9018.4|9013.4|9018.7|9013.7|9018.9|9013.9|9017.9|9012.9|11
1623028800000|2021-06-07 01:20:00|9018.9|9013.9|9018.4|9013.4|9018.9|9013.9|9017.9|9012.9|28
1623029100000|2021-06-07 01:25:00|9018.2|9013.2|9019.4|9014.4|9019.7|9014.7|9018.2|9013.2|13
1623029400000|2021-06-07 01:30:00|9019.7|9014.7|9021.7|9016.7|9021.9|9016.9|9019.7|9014.7|26
1623029700000|2021-06-07 01:35:00|9021.4|9016.4|9022.2|9017.2|9022.2|9017.2|9021.4|9016.4|24
1623030000000|2021-06-07 01:40:00|9021.9|9016.9|9021.2|9016.2|9021.9|9016.9|9020.9|9015.9|11
1623030300000|2021-06-07 01:45:00|9021.4|9016.4|9021.4|9016.4|9021.9|9016.9|9021.2|9016.2|9
1623030600000|2021-06-07 01:50:00|9021.7|9016.7|9021.4|9016.4|9021.7|9016.7|9019.9|9014.9|14
1623030900000|2021-06-07 01:55:00|9021.7|9016.7|9022.2|9017.2|9022.2|9017.2|9021.2|9016.2|19
1623031200000|2021-06-07 02:00:00|9021.9|9016.9|9022.2|9017.2|9022.2|9017.2|9021.2|9016.2|26
1623031500000|2021-06-07 02:05:00|9022.7|9017.7|9021.7|9016.7|9022.7|9017.7|9021.7|9016.7|43
1623031800000|2021-06-07 02:10:00|9021.4|9016.4|9021.4|9016.4|9021.7|9016.7|9021.4|9016.4|5
1623032100000|2021-06-07 02:15:00|9021.7|9016.7|9020.7|9015.7|9021.9|9016.9|9020.2|9015.2|32
1623032400000|2021-06-07 02:20:00|9020.4|9015.4|9020.9|9015.9|9021.2|9016.2|9019.9|9014.9|7
1623032700000|2021-06-07 02:25:00|9020.7|9015.7|9020.4|9015.4|9021.2|9016.2|9020.2|9015.2|8
1623033000000|2021-06-07 02:30:00|9020.2|9015.2|9019.7|9014.7|9020.4|9015.4|9019.7|9014.7|18
1623033300000|2021-06-07 02:35:00|9019.9|9014.9|9019.7|9014.7|9020.4|9015.4|9018.7|9013.7|41
1623033600000|2021-06-07 02:40:00|9019.9|9014.9|9020.4|9015.4|9020.7|9015.7|9019.7|9014.7|10
1623033900000|2021-06-07 02:45:00|9020.5|9015.5|9020.9|9015.9|9021.2|9016.2|9020.4|9015.4|16
1623034200000|2021-06-07 02:50:00|9021.2|9016.2|9020.7|9015.7|9021.4|9016.4|9020.7|9015.7|12
1623034500000|2021-06-07 02:55:00|9020.9|9015.9|9020.9|9015.9|9021.2|9016.2|9020.7|9015.7|9
1623034800000|2021-06-07 03:00:00|9021.2|9016.2|9019.4|9014.4|9021.4|9016.4|9019.4|9014.4|30
1623035100000|2021-06-07 03:05:00|9019.7|9014.7|9019.9|9014.9|9020.4|9015.4|9019.7|9014.7|7
1623035400000|2021-06-07 03:10:00|9019.7|9014.7|9019.2|9014.2|9019.7|9014.7|9018.9|9013.9|20
1623035700000|2021-06-07 03:15:00|9019.4|9014.4|9019.2|9014.2|9019.4|9014.4|9018.9|9013.9|2
1623036000000|2021-06-07 03:20:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9018.7|9013.7|11
1623036300000|2021-06-07 03:25:00|9018.9|9013.9|9018.9|9013.9|9019.4|9014.4|9018.7|9013.7|6
1623036600000|2021-06-07 03:30:00|9018.7|9013.7|9018.7|9013.7|9018.9|9013.9|9018.7|9013.7|0
1623036900000|2021-06-07 03:35:00|9018.6|9013.6|9018.4|9013.4|9018.6|9013.6|9017.9|9012.9|12
1623037200000|2021-06-07 03:40:00|9018.7|9013.7|9018.4|9013.4|9018.7|9013.7|9018.2|9013.2|1
1623037500000|2021-06-07 03:45:00|9018.2|9013.2|9018.7|9013.7|9019.2|9014.2|9018.2|9013.2|16
1623037800000|2021-06-07 03:50:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9018.7|9013.7|9
1623038100000|2021-06-07 03:55:00|9018.4|9013.4|9018.2|9013.2|9018.9|9013.9|9018.2|9013.2|9
1623038400000|2021-06-07 04:00:00|9018.4|9013.4|9018.9|9013.9|9018.9|9013.9|9018.4|9013.4|6
1623038700000|2021-06-07 04:05:00|9019.2|9014.2|9019.2|9014.2|9019.2|9014.2|9019.2|9014.2|3
1623039000000|2021-06-07 04:10:00|9019.4|9014.4|9019.7|9014.7|9019.9|9014.9|9019.2|9014.2|11
1623039300000|2021-06-07 04:15:00|9019.9|9014.9|9019.9|9014.9|9020.2|9015.2|9019.7|9014.7|6
1623039600000|2021-06-07 04:20:00|9019.7|9014.7|9018.7|9013.7|9019.7|9014.7|9018.7|9013.7|1
1623039900000|2021-06-07 04:25:00|9018.2|9013.2|9017.2|9012.2|9018.4|9013.4|9017.2|9012.2|17
1623040200000|2021-06-07 04:30:00|9016.9|9011.9|9016.2|9011.2|9017.2|9012.2|9016.2|9011.2|34
1623040500000|2021-06-07 04:35:00|9015.9|9010.9|9014.7|9009.7|9016.2|9011.2|9014.7|9009.7|76
1623040800000|2021-06-07 04:40:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|13
1623041100000|2021-06-07 04:45:00|9015.2|9010.2|9014.2|9009.2|9015.7|9010.7|9014.2|9009.2|12
1623041400000|2021-06-07 04:50:00|9014.4|9009.4|9014.2|9009.2|9014.4|9009.4|9013.9|9008.9|45
1623041700000|2021-06-07 04:55:00|9014.4|9009.4|9015.7|9010.7|9015.9|9010.9|9014.2|9009.2|6
1623042000000|2021-06-07 05:00:00|9015.9|9010.9|9016.7|9011.7|9016.9|9011.9|9015.7|9010.7|6
1623042300000|2021-06-07 05:05:00|9016.4|9011.4|9017.2|9012.2|9017.2|9012.2|9016.4|9011.4|1
1623042600000|2021-06-07 05:10:00|9016.9|9011.9|9017.7|9012.7|9017.9|9012.9|9016.7|9011.7|10
1623042900000|2021-06-07 05:15:00|9017.9|9012.9|9018.7|9013.7|9018.9|9013.9|9017.7|9012.7|26
1623043200000|2021-06-07 05:20:00|9018.9|9013.9|9018.2|9013.2|9018.9|9013.9|9018.2|9013.2|1
1623043500000|2021-06-07 05:25:00|9018.4|9013.4|9019.7|9014.7|9019.7|9014.7|9018.2|9013.2|2
1623043800000|2021-06-07 05:30:00|9020.2|9015.2|9020.2|9015.2|9020.4|9015.4|9019.7|9014.7|20
1623044100000|2021-06-07 05:35:00|9020.4|9015.4|9019.7|9014.7|9020.4|9015.4|9019.4|9014.4|5
1623044400000|2021-06-07 05:40:00|9019.9|9014.9|9019.2|9014.2|9020.2|9015.2|9019.2|9014.2|9
1623044700000|2021-06-07 05:45:00|9019.4|9014.4|9020.2|9015.2|9020.2|9015.2|9019.2|9014.2|14
1623045000000|2021-06-07 05:50:00|9019.9|9014.9|9020.9|9015.9|9020.9|9015.9|9019.4|9014.4|43
1623045300000|2021-06-07 05:55:00|9021.2|9016.2|9023.4|9018.4|9023.4|9018.4|9021.2|9016.2|32
1623045600000|2021-06-07 06:00:00|9023.7|9018.7|9023.4|9018.4|9024.2|9019.2|9022.7|9017.7|182
1623045900000|2021-06-07 06:05:00|9023.9|9018.9|9024.2|9019.2|9024.4|9019.4|9022.4|9017.4|53
1623046200000|2021-06-07 06:10:00|9024|9019|9022.2|9017.2|9024.7|9019.7|9022.2|9017.2|21
1623046500000|2021-06-07 06:15:00|9022|9017|9021.9|9016.9|9022.4|9017.4|9020.9|9015.9|10
1623046800000|2021-06-07 06:20:00|9022.2|9017.2|9026.2|9021.2|9026.2|9021.2|9022.2|9017.2|32
1623047100000|2021-06-07 06:25:00|9026.7|9021.7|9025.4|9020.4|9026.7|9021.7|9025.4|9020.4|16
1623047400000|2021-06-07 06:30:00|9025.2|9020.2|9024|9019|9025.2|9020.2|9023.9|9018.9|9
1623047700000|2021-06-07 06:35:00|9024.2|9019.2|9025.4|9020.4|9025.9|9020.9|9023.4|9018.4|27
1623048000000|2021-06-07 06:40:00|9025.2|9020.2|9026.4|9021.4|9028.2|9023.2|9025.2|9020.2|39
1623048300000|2021-06-07 06:45:00|9026.7|9021.7|9026.7|9021.7|9027.7|9022.7|9026.5|9021.5|20
1623048600000|2021-06-07 06:50:00|9026.4|9021.4|9028.5|9023.5|9028.5|9023.5|9025.7|9020.7|68
1623048900000|2021-06-07 06:55:00|9029.2|9024.2|9028.2|9023.2|9029.2|9024.2|9028.2|9023.2|40
1623049200000|2021-06-07 07:00:00|9028|9023|9030.2|9025.2|9030.4|9025.4|9027.7|9022.7|112
1623049500000|2021-06-07 07:05:00|9030.5|9025.5|9033|9028|9033|9028|9030.2|9025.2|87
1623049800000|2021-06-07 07:10:00|9032.9|9027.9|9030.7|9025.7|9033|9028|9030.5|9025.5|29
1623050100000|2021-06-07 07:15:00|9031|9026|9032.5|9027.5|9032.7|9027.7|9030.5|9025.5|23
1623050400000|2021-06-07 07:20:00|9032.4|9027.4|9027.4|9022.4|9032.5|9027.5|9027|9022|48
1623050700000|2021-06-07 07:25:00|9027.2|9022.2|9025|9020|9027.4|9022.4|9023.5|9018.5|95
1623051000000|2021-06-07 07:30:00|9024.9|9019.9|9025.4|9020.4|9026|9021|9023.9|9018.9|30
1623051300000|2021-06-07 07:35:00|9025.2|9020.2|9022.2|9017.2|9025.5|9020.5|9021.7|9016.7|42
1623051600000|2021-06-07 07:40:00|9022|9017|9020.7|9015.7|9022.9|9017.9|9020.2|9015.2|121
1623051900000|2021-06-07 07:45:00|9020.9|9015.9|9019.9|9014.9|9021|9016|9018.5|9013.5|61
1623052200000|2021-06-07 07:50:00|9019.7|9014.7|9019|9014|9021|9016|9018.9|9013.9|44
1623052500000|2021-06-07 07:55:00|9018.9|9013.9|9017.5|9012.5|9019|9014|9017.4|9012.4|131
1623052800000|2021-06-07 08:00:00|9017.7|9012.7|9018.5|9013.5|9020.1|9015.1|9017.2|9012.2|31
1623053100000|2021-06-07 08:05:00|9018.7|9013.7|9022.7|9017.7|9023|9018|9018.2|9013.2|44
1623053400000|2021-06-07 08:10:00|9023|9018|9021.5|9016.5|9024.5|9019.5|9021.4|9016.4|40
1623053700000|2021-06-07 08:15:00|9021.9|9016.9|9021.7|9016.7|9023|9018|9021.4|9016.4|17
1623054000000|2021-06-07 08:20:00|9021.9|9016.9|9023.4|9018.4|9024|9019|9021.4|9016.4|103
1623054300000|2021-06-07 08:25:00|9023.5|9018.5|9023|9018|9024|9019|9022.9|9017.9|17
1623054600000|2021-06-07 08:30:00|9023.4|9018.4|9025.2|9020.2|9026.4|9021.4|9023.4|9018.4|31
1623054900000|2021-06-07 08:35:00|9025.1|9020.1|9024|9019|9025.7|9020.7|9023.9|9018.9|65
1623055200000|2021-06-07 08:40:00|9024.4|9019.4|9022.7|9017.7|9024.4|9019.4|9022.2|9017.2|30
1623055500000|2021-06-07 08:45:00|9022.5|9017.5|9022.2|9017.2|9023.5|9018.5|9021.2|9016.2|36
1623055800000|2021-06-07 08:50:00|9022|9017|9018.9|9013.9|9022|9017|9018.9|9013.9|33
1623056100000|2021-06-07 08:55:00|9019|9014|9018.9|9013.9|9020|9015|9017.2|9012.2|63
1623056400000|2021-06-07 09:00:00|9018.5|9013.5|9019.7|9014.7|9020.5|9015.5|9018.5|9013.5|36
1623056700000|2021-06-07 09:05:00|9019.9|9014.9|9023.2|9018.2|9023.4|9018.4|9019.4|9014.4|38
1623057000000|2021-06-07 09:10:00|9023|9018|9024.5|9019.5|9024.9|9019.9|9022.7|9017.7|68
1623057300000|2021-06-07 09:15:00|9024.7|9019.7|9022.7|9017.7|9025|9020|9022.7|9017.7|21
1623057600000|2021-06-07 09:20:00|9022.9|9017.9|9022|9017|9022.9|9017.9|9020.7|9015.7|16
1623057900000|2021-06-07 09:25:00|9021.9|9016.9|9022.9|9017.9|9023|9018|9021.2|9016.2|24
1623058200000|2021-06-07 09:30:00|9023|9018|9022.2|9017.2|9023.4|9018.4|9021.4|9016.4|10
1623058500000|2021-06-07 09:35:00|9022.5|9017.5|9020.9|9015.9|9022.5|9017.5|9020.2|9015.2|35
1623058800000|2021-06-07 09:40:00|9021|9016|9020|9015|9021|9016|9019.9|9014.9|23
1623059100000|2021-06-07 09:45:00|9020.2|9015.2|9019.7|9014.7|9020.7|9015.7|9019.5|9014.5|10
1623059400000|2021-06-07 09:50:00|9019.9|9014.9|9017.9|9012.9|9020|9015|9017.5|9012.5|40
1623059700000|2021-06-07 09:55:00|9017.5|9012.5|9019.4|9014.4|9019.9|9014.9|9017.5|9012.5|25
1623060000000|2021-06-07 10:00:00|9019|9014|9020.4|9015.4|9020.4|9015.4|9018.5|9013.5|29
1623060300000|2021-06-07 10:05:00|9020|9015|9019.9|9014.9|9020.9|9015.9|9019.5|9014.5|5
1623060600000|2021-06-07 10:10:00|9020|9015|9017.9|9012.9|9020|9015|9017.9|9012.9|125
1623060900000|2021-06-07 10:15:00|9018|9013|9020.7|9015.7|9021|9016|9017.9|9012.9|17
1623061200000|2021-06-07 10:20:00|9020.5|9015.5|9020|9015|9021.9|9016.9|9020|9015|6
1623061500000|2021-06-07 10:25:00|9019.9|9014.9|9023.4|9018.4|9023.4|9018.4|9019.7|9014.7|19
1623061800000|2021-06-07 10:30:00|9023.2|9018.2|9025.5|9020.5|9026|9021|9023.2|9018.2|181
1623062100000|2021-06-07 10:35:00|9025.4|9020.4|9023.9|9018.9|9025.9|9020.9|9023.7|9018.7|33
1623062400000|2021-06-07 10:40:00|9023.5|9018.5|9022|9017|9023.5|9018.5|9021.7|9016.7|8
1623062700000|2021-06-07 10:45:00|9022.2|9017.2|9021.5|9016.5|9022.5|9017.5|9021.5|9016.5|21
1623063000000|2021-06-07 10:50:00|9021.9|9016.9|9020.5|9015.5|9022|9017|9020.5|9015.5|18
1623063300000|2021-06-07 10:55:00|9020.2|9015.2|9020.7|9015.7|9021|9016|9020|9015|20
1623063600000|2021-06-07 11:00:00|9020.5|9015.5|9020|9015|9021.4|9016.4|9019.7|9014.7|42
1623063900000|2021-06-07 11:05:00|9019.9|9014.9|9019.5|9014.5|9020.2|9015.2|9018|9013|27
1623064200000|2021-06-07 11:10:00|9019.4|9014.4|9018|9013|9019.5|9014.5|9018|9013|64
1623064500000|2021-06-07 11:15:00|9018.5|9013.5|9018.5|9013.5|9019|9014|9017.7|9012.7|164
1623064800000|2021-06-07 11:20:00|9018.2|9013.2|9017|9012|9018.5|9013.5|9016|9011|124
1623065100000|2021-06-07 11:25:00|9016.7|9011.7|9014.2|9009.2|9017|9012|9014.2|9009.2|155
1623065400000|2021-06-07 11:30:00|9013.7|9008.7|9008.7|9003.7|9013.7|9008.7|9006|9001|696
1623065700000|2021-06-07 11:35:00|9008.8|9003.8|9012.8|9007.8|9013.8|9008.8|9008.8|9003.8|270
1623066000000|2021-06-07 11:40:00|9012.7|9007.7|9014|9009|9014.8|9009.8|9012|9007|102
1623066300000|2021-06-07 11:45:00|9013.8|9008.8|9009.8|9004.8|9013.8|9008.8|9009.8|9004.8|100
1623066600000|2021-06-07 11:50:00|9010|9005|9010.5|9005.5|9011.7|9006.7|9009.3|9004.3|173
1623066900000|2021-06-07 11:55:00|9010.3|9005.3|9011.3|9006.3|9011.8|9006.8|9010.3|9005.3|112
1623067200000|2021-06-07 12:00:00|9011.5|9006.5|9011.3|9006.3|9012.5|9007.5|9009.5|9004.5|79
1623067500000|2021-06-07 12:05:00|9011.5|9006.5|9013.8|9008.8|9013.8|9008.8|9011.3|9006.3|71
1623067800000|2021-06-07 12:10:00|9013.5|9008.5|9014.3|9009.3|9015.3|9010.3|9013.5|9008.5|73
1623068100000|2021-06-07 12:15:00|9014|9009|9013.8|9008.8|9015.3|9010.3|9013.3|9008.3|41
1623068400000|2021-06-07 12:20:00|9013.3|9008.3|9013|9008|9014.8|9009.8|9012.3|9007.3|90
1623068700000|2021-06-07 12:25:00|9013.3|9008.3|9010.8|9005.8|9013.8|9008.8|9010.8|9005.8|226
1623069000000|2021-06-07 12:30:00|9010.6|9005.6|9011.8|9006.8|9012.3|9007.3|9009.8|9004.8|152
1623069300000|2021-06-07 12:35:00|9011.6|9006.6|9010.3|9005.3|9011.8|9006.8|9009.8|9004.8|59
1623069600000|2021-06-07 12:40:00|9010.1|9005.1|9012.6|9007.6|9013|9008|9010.1|9005.1|89
1623069900000|2021-06-07 12:45:00|9012.5|9007.5|9012.8|9007.8|9013.6|9008.6|9011.6|9006.6|70
1623070200000|2021-06-07 12:50:00|9012.6|9007.6|9010.3|9005.3|9013.3|9008.3|9010.1|9005.1|116
1623070500000|2021-06-07 12:55:00|9010.1|9005.1|9012.8|9007.8|9013.1|9008.1|9009.8|9004.8|52
1623070800000|2021-06-07 13:00:00|9013|9008|9013.8|9008.8|9014.3|9009.3|9012.3|9007.3|63
1623071100000|2021-06-07 13:05:00|9014.1|9009.1|9012.6|9007.6|9014.1|9009.1|9011.8|9006.8|11
1623071400000|2021-06-07 13:10:00|9012.8|9007.8|9008.3|9003.3|9012.8|9007.8|9007.8|9002.8|74
1623071700000|2021-06-07 13:15:00|9008.5|9003.5|9008.1|9003.1|9010.5|9005.5|9007.8|9002.8|100
1623072000000|2021-06-07 13:20:00|9008.3|9003.3|9006.6|9001.6|9008.3|9003.3|9005.8|9000.8|94
1623072300000|2021-06-07 13:25:00|9006.8|9001.8|9004.8|8999.8|9007.3|9002.3|9004.3|8999.3|80
1623072600000|2021-06-07 13:30:00|9004.6|8999.6|9006.1|9001.1|9008.6|9003.6|9004.6|8999.6|317
1623072900000|2021-06-07 13:35:00|9005.6|9000.6|9009.1|9004.1|9009.1|9004.1|9005.1|9000.1|117
1623073200000|2021-06-07 13:40:00|9009.6|9004.6|9006.3|9001.3|9010.1|9005.1|9005.8|9000.8|159
1623073500000|2021-06-07 13:45:00|9006.6|9001.6|9005.1|9000.1|9006.6|9001.6|9004.6|8999.6|118
1623073800000|2021-06-07 13:50:00|9004.8|8999.8|9004.6|8999.6|9005.8|9000.8|9003.8|8998.8|85
1623074100000|2021-06-07 13:55:00|9004.3|8999.3|9003.3|8998.3|9004.8|8999.8|9002.8|8997.8|122
1623074400000|2021-06-07 14:00:00|9003.1|8998.1|9005.1|9000.1|9007.6|9002.6|9003.1|8998.1|432
1623074700000|2021-06-07 14:05:00|9005.3|9000.3|9004.1|8999.1|9006.6|9001.6|9003.3|8998.3|86
1623075000000|2021-06-07 14:10:00|9003.8|8998.8|9003.3|8998.3|9004.8|8999.8|9002.8|8997.8|147
1623075300000|2021-06-07 14:15:00|9003.1|8998.1|9006.1|9001.1|9006.1|9001.1|9002.8|8997.8|44
1623075600000|2021-06-07 14:20:00|9005.8|9000.8|9003.8|8998.8|9006.1|9001.1|9003.3|8998.3|69
1623075900000|2021-06-07 14:25:00|9004.1|8999.1|9002.3|8997.3|9004.8|8999.8|9002.3|8997.3|76
1623076200000|2021-06-07 14:30:00|9002.6|8997.6|9002.6|8997.6|9004.1|8999.1|9000.3|8995.3|330
1623076500000|2021-06-07 14:35:00|9002.8|8997.8|9002.8|8997.8|9003.3|8998.3|9001.8|8996.8|138
1623076800000|2021-06-07 14:40:00|9002.6|8997.6|8998.9|8993.9|9002.6|8997.6|8997.8|8992.8|452
1623077100000|2021-06-07 14:45:00|8998.8|8993.8|8999.9|8994.9|9000.1|8995.1|8998.4|8993.4|510
1623077400000|2021-06-07 14:50:00|8999.4|8994.4|9002.4|8997.4|9002.4|8997.4|8999.1|8994.1|655
1623077700000|2021-06-07 14:55:00|9002.1|8997.1|9000.7|8995.7|9002.4|8997.4|8998.2|8993.2|531
1623078000000|2021-06-07 15:00:00|9000.6|8995.6|8998.4|8993.4|9001.9|8996.9|8998.2|8993.2|381
1623078300000|2021-06-07 15:05:00|8998.7|8993.7|8995.9|8990.9|8998.7|8993.7|8995.4|8990.4|511
1623078600000|2021-06-07 15:10:00|8995.5|8990.5|8994.4|8989.4|8995.5|8990.5|8993.7|8988.7|722
1623078900000|2021-06-07 15:15:00|8994|8989|8995|8990|8995.5|8990.5|8993.5|8988.5|424
1623079200000|2021-06-07 15:20:00|8994.7|8989.7|8994.2|8989.2|8995|8990|8994|8989|373
1623079500000|2021-06-07 15:25:00|8994|8989|8993.5|8988.5|8994.2|8989.2|8993|8988|434
1623079800000|2021-06-07 15:30:00|8993|8988|8994.2|8989.2|8994.9|8989.9|8993|8988|327
1623080100000|2021-06-07 15:35:00|8993.9|8988.9|8994.7|8989.7|8995.2|8990.2|8993.7|8988.7|85
1623080400000|2021-06-07 15:40:00|8994.9|8989.9|8996.4|8991.4|8996.4|8991.4|8994.9|8989.9|165
1623080700000|2021-06-07 15:45:00|8996.1|8991.1|8994.9|8989.9|8996.2|8991.2|8994.9|8989.9|119
1623081000000|2021-06-07 15:50:00|8994.6|8989.6|8993.9|8988.9|8994.7|8989.7|8991.9|8986.9|215
1623081300000|2021-06-07 15:55:00|8993.7|8988.7|8992.4|8987.4|8993.9|8988.9|8992.2|8987.2|136
1623081600000|2021-06-07 16:00:00|8992.2|8987.2|8991.9|8986.9|8992.4|8987.4|8990.4|8985.4|159
1623081900000|2021-06-07 16:05:00|8992.2|8987.2|8992.5|8987.5|8992.7|8987.7|8991.2|8986.2|27
1623082200000|2021-06-07 16:10:00|8992.7|8987.7|8993.7|8988.7|8993.7|8988.7|8992.4|8987.4|50
1623082500000|2021-06-07 16:15:00|8993.5|8988.5|8993.4|8988.4|8994.4|8989.4|8993.2|8988.2|20
1623082800000|2021-06-07 16:20:00|8993.5|8988.5|8992.9|8987.9|8993.5|8988.5|8992.9|8987.9|34
1623083100000|2021-06-07 16:25:00|8993.2|8988.2|8993.9|8988.9|8994.4|8989.4|8992.9|8987.9|52
1623083400000|2021-06-07 16:30:00|8994.2|8989.2|8994.4|8989.4|8994.9|8989.9|8993.9|8988.9|45
1623083700000|2021-06-07 16:35:00|8994.7|8989.7|8992.9|8987.9|8994.7|8989.7|8992.9|8987.9|23
1623084000000|2021-06-07 16:40:00|8993.2|8988.2|8993.9|8988.9|8994.4|8989.4|8992.4|8987.4|19
1623084300000|2021-06-07 16:45:00|8994.2|8989.2|8993.4|8988.4|8994.9|8989.9|8993.4|8988.4|88
1623084600000|2021-06-07 16:50:00|8993.2|8988.2|8992.9|8987.9|8993.9|8988.9|8992.9|8987.9|55
1623084900000|2021-06-07 16:55:00|8993.2|8988.2|8994.7|8989.7|8995.2|8990.2|8992.9|8987.9|24
1623085200000|2021-06-07 17:00:00|8994.4|8989.4|8994.4|8989.4|8994.7|8989.7|8993.9|8988.9|19
1623085500000|2021-06-07 17:05:00|8994.7|8989.7|8994.9|8989.9|8995.4|8990.4|8994.7|8989.7|110
1623085800000|2021-06-07 17:10:00|8995.1|8990.1|8995.7|8990.7|8995.9|8990.9|8994.9|8989.9|112
1623086100000|2021-06-07 17:15:00|8995.9|8990.9|8994.9|8989.9|8996.4|8991.4|8994.9|8989.9|129
1623086400000|2021-06-07 17:20:00|8995.2|8990.2|8995.4|8990.4|8995.9|8990.9|8994.9|8989.9|114
1623086700000|2021-06-07 17:25:00|8995.2|8990.2|8994.9|8989.9|8995.2|8990.2|8994.9|8989.9|278
1623087000000|2021-06-07 17:30:00|8995.2|8990.2|8995.4|8990.4|8996.2|8991.2|8995.2|8990.2|96
1623087300000|2021-06-07 17:35:00|8995.7|8990.7|8995.9|8990.9|8996.2|8991.2|8995.2|8990.2|111
1623087600000|2021-06-07 17:40:00|8995.7|8990.7|8994.4|8989.4|8995.7|8990.7|8994.4|8989.4|30
1623087900000|2021-06-07 17:45:00|8994.2|8989.2|8993.4|8988.4|8994.5|8989.5|8993.4|8988.4|37
1623088200000|2021-06-07 17:50:00|8993.2|8988.2|8992.5|8987.5|8993.5|8988.5|8992.5|8987.5|404
1623088500000|2021-06-07 17:55:00|8992.7|8987.7|8992.5|8987.5|8993|8988|8991.5|8986.5|214
1623088800000|2021-06-07 18:00:00|8992|8987|8991.5|8986.5|8992.5|8987.5|8991|8986|841
1623089100000|2021-06-07 18:05:00|8992|8987|8991.5|8986.5|8992|8987|8991.5|8986.5|429
1623089400000|2021-06-07 18:10:00|8991|8986|8991.5|8986.5|8992|8987|8991|8986|376
1623089700000|2021-06-07 18:15:00|8992|8987|8992|8987|8992|8987|8991.2|8986.2|408
1623090000000|2021-06-07 18:20:00|8992.2|8987.2|8992.2|8987.2|8992.5|8987.5|8992|8987|432
1623090300000|2021-06-07 18:25:00|8992.5|8987.5|8992.2|8987.2|8992.5|8987.5|8991.5|8986.5|427
1623090600000|2021-06-07 18:30:00|8992.5|8987.5|8992.5|8987.5|8992.5|8987.5|8992|8987|419
1623090900000|2021-06-07 18:35:00|8992|8987|8993.5|8988.5|8993.5|8988.5|8992|8987|517
1623091200000|2021-06-07 18:40:00|8994|8989|8993.5|8988.5|8994|8989|8993.5|8988.5|404
1623091500000|2021-06-07 18:45:00|8993.7|8988.7|8993.5|8988.5|8994.2|8989.2|8993|8988|475
1623091800000|2021-06-07 18:50:00|8993.7|8988.7|8992.7|8987.7|8993.7|8988.7|8992.2|8987.2|378
1623092100000|2021-06-07 18:55:00|8993.2|8988.2|8994|8989|8994|8989|8992.7|8987.7|502
1623092400000|2021-06-07 19:00:00|8994.2|8989.2|8994.8|8989.8|8994.8|8989.8|8993.7|8988.7|109
1623092700000|2021-06-07 19:05:00|8995.3|8990.3|8994.7|8989.7|8995.3|8990.3|8994.7|8989.7|17
1623093000000|2021-06-07 19:10:00|8994.8|8989.8|8994.5|8989.5|8994.8|8989.8|8994.5|8989.5|8
1623093300000|2021-06-07 19:15:00|8994.7|8989.7|8995|8990|8995|8990|8994.5|8989.5|102
1623093600000|2021-06-07 19:20:00|8994.7|8989.7|8994|8989|8995|8990|8994|8989|8
1623093900000|2021-06-07 19:25:00|8993.7|8988.7|8993.5|8988.5|8993.7|8988.7|8993.5|8988.5|37
1623094200000|2021-06-07 19:30:00|8993.7|8988.7|8994|8989|8994|8989|8993.5|8988.5|8
1623094500000|2021-06-07 19:35:00|8994.2|8989.2|8994.5|8989.5|8994.5|8989.5|8994|8989|32
1623094800000|2021-06-07 19:40:00|8994.3|8989.3|8995|8990|8995|8990|8994.2|8989.2|16
1623095100000|2021-06-07 19:45:00|8994.8|8989.8|8995.2|8990.2|8995.2|8990.2|8994.2|8989.2|54
1623095400000|2021-06-07 19:50:00|8994.8|8989.8|8994.3|8989.3|8994.8|8989.8|8994.3|8989.3|28
1623095700000|2021-06-07 19:55:00|8994.2|8989.2|8994.3|8989.3|8994.5|8989.5|8994|8989|140
1623096000000|2021-06-07 20:00:00|8994.5|8989.5|8995.5|8990.5|8996|8991|8994.5|8989.5|46
1623096300000|2021-06-07 20:05:00|8995.7|8990.7|8995.5|8990.5|8995.7|8990.7|8995.2|8990.2|2
1623096600000|2021-06-07 20:10:00|8995.2|8990.2|8995|8990|8995.5|8990.5|8995|8990|12
1623096900000|2021-06-07 20:15:00|8995.2|8990.2|8995|8990|8995.2|8990.2|8995|8990|2
1623097200000|2021-06-07 20:20:00|8995.5|8990.5|8996.3|8991.3|8996.3|8991.3|8995.5|8990.5|14
1623097500000|2021-06-07 20:25:00|8996.5|8991.5|8997.2|8992.2|8997.2|8992.2|8996.5|8991.5|1
1623097800000|2021-06-07 20:30:00|8997|8992|8997|8992|8997|8992|8997|8992|7
1623098100000|2021-06-07 20:35:00|8997.5|8992.5|8997.5|8992.5|8997.5|8992.5|8997.5|8992.5|11
1623098400000|2021-06-07 20:40:00|8997|8992|8997|8992|8997|8992|8996.7|8991.7|8
1623098700000|2021-06-07 20:45:00|8997.5|8992.5|8997|8992|8997.5|8992.5|8997|8992|81
1623099000000|2021-06-07 20:50:00|8997.2|8992.2|8997|8992|8997.5|8992.5|8997|8992|17
1623099300000|2021-06-07 20:55:00|8997.5|8992.5|8996.1|8991.1|8997.7|8992.7|8996.1|8991.1|50
1623110400000|2021-06-08 00:00:00|8998|8993|8996.5|8991.5|8998.7|8993.7|8996|8991|82
1623110700000|2021-06-08 00:05:00|8996.7|8991.7|8995.5|8990.5|8997|8992|8995.2|8990.2|17
1623111000000|2021-06-08 00:10:00|8995|8990|8995.7|8990.7|8996|8991|8994.5|8989.5|24
1623111300000|2021-06-08 00:15:00|8995.5|8990.5|8995.2|8990.2|8996|8991|8995.2|8990.2|31
1623111600000|2021-06-08 00:20:00|8995.3|8990.3|8997.2|8992.2|8997.5|8992.5|8995|8990|19
1623111900000|2021-06-08 00:25:00|8997.5|8992.5|8999.5|8994.5|9000|8995|8997.2|8992.2|25
1623112200000|2021-06-08 00:30:00|8999.2|8994.2|8999|8994|9000|8995|8998.7|8993.7|18
1623112500000|2021-06-08 00:35:00|8998.7|8993.7|9000|8995|9000.5|8995.5|8998.7|8993.7|35
1623112800000|2021-06-08 00:40:00|8999.7|8994.7|9001|8996|9002|8997|8999.7|8994.7|16
1623113100000|2021-06-08 00:45:00|9001.2|8996.2|9002|8997|9002|8997|9001.2|8996.2|29
1623113400000|2021-06-08 00:50:00|9001.5|8996.5|9003.2|8998.2|9003.5|8998.5|9001.5|8996.5|94
1623113700000|2021-06-08 00:55:00|9003.5|8998.5|9001.5|8996.5|9003.5|8998.5|9001.5|8996.5|31
1623114000000|2021-06-08 01:00:00|9001|8996|8999.7|8994.7|9002|8997|8999.7|8994.7|54
1623114300000|2021-06-08 01:05:00|9000|8995|8998.9|8993.9|9000|8995|8998.5|8993.5|12
1623114600000|2021-06-08 01:10:00|8998.5|8993.5|8998.9|8993.9|8999.4|8994.4|8998.5|8993.5|26
1623114900000|2021-06-08 01:15:00|8998.5|8993.5|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|16
1623115200000|2021-06-08 01:20:00|8999|8994|8999.7|8994.7|8999.7|8994.7|8998.7|8993.7|19
1623115500000|2021-06-08 01:25:00|9000.2|8995.2|9000|8995|9001.5|8996.5|8999.9|8994.9|6
1623115800000|2021-06-08 01:30:00|8999.7|8994.7|9000.7|8995.7|9001|8996|8999.2|8994.2|9
1623116100000|2021-06-08 01:35:00|9001|8996|9002.5|8997.5|9002.5|8997.5|9000.5|8995.5|18
1623116400000|2021-06-08 01:40:00|9002.2|8997.2|9001.2|8996.2|9002.5|8997.5|9001|8996|6
1623116700000|2021-06-08 01:45:00|9001|8996|9000.5|8995.5|9001.5|8996.5|9000.4|8995.4|16
1623117000000|2021-06-08 01:50:00|9000.4|8995.4|8999|8994|9000.4|8995.4|8998.7|8993.7|23
1623117300000|2021-06-08 01:55:00|8998.7|8993.7|9001|8996|9001.2|8996.2|8998.7|8993.7|12
1623117600000|2021-06-08 02:00:00|9000.7|8995.7|9001.7|8996.7|9002.5|8997.5|9000.7|8995.7|41
1623117900000|2021-06-08 02:05:00|9001.5|8996.5|9000.9|8995.9|9001.7|8996.7|9000.5|8995.5|9
1623118200000|2021-06-08 02:10:00|9000.5|8995.5|9000.2|8995.2|9000.5|8995.5|8999.5|8994.5|15
1623118500000|2021-06-08 02:15:00|9000.5|8995.5|9001|8996|9001.5|8996.5|9000.4|8995.4|2
1623118800000|2021-06-08 02:20:00|9001.2|8996.2|9000.7|8995.7|9002.5|8997.5|9000.7|8995.7|14
1623119100000|2021-06-08 02:25:00|9000.9|8995.9|9002.2|8997.2|9002.5|8997.5|9000.7|8995.7|21
1623119400000|2021-06-08 02:30:00|9002.5|8997.5|9002.7|8997.7|9003|8998|9001.9|8996.9|14
1623119700000|2021-06-08 02:35:00|9002.9|8997.9|9003|8998|9003|8998|9001.9|8996.9|10
1623120000000|2021-06-08 02:40:00|9002.9|8997.9|9002|8997|9002.9|8997.9|9001.5|8996.5|9
1623120300000|2021-06-08 02:45:00|9001.9|8996.9|9001.9|8996.9|9002.2|8997.2|9001.5|8996.5|3
1623120600000|2021-06-08 02:50:00|9001.5|8996.5|9003|8998|9003.2|8998.2|9001.4|8996.4|13
1623120900000|2021-06-08 02:55:00|9003.2|8998.2|9003.2|8998.2|9003.5|8998.5|9002.4|8997.4|11
1623121200000|2021-06-08 03:00:00|9003.7|8998.7|9005|9000|9005|9000|9003.4|8998.4|144
1623121500000|2021-06-08 03:05:00|9005.5|9000.5|9004.9|8999.9|9005.5|9000.5|9004.5|8999.5|63
1623121800000|2021-06-08 03:10:00|9005|9000|9005.5|9000.5|9006|9001|9004.9|8999.9|24
1623122100000|2021-06-08 03:15:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.7|8999.7|36
1623122400000|2021-06-08 03:20:00|9005.2|9000.2|9004.7|8999.7|9005.5|9000.5|9004.5|8999.5|5
1623122700000|2021-06-08 03:25:00|9004.5|8999.5|9005|9000|9005.2|9000.2|9004.5|8999.5|7
1623123000000|2021-06-08 03:30:00|9004.9|8999.9|9004.7|8999.7|9005.2|9000.2|9004.4|8999.4|27
1623123300000|2021-06-08 03:35:00|9004.5|8999.5|9004.7|8999.7|9005.2|9000.2|9004.4|8999.4|16
1623123600000|2021-06-08 03:40:00|9004.9|8999.9|9004.5|8999.5|9005|9000|9004.4|8999.4|11
1623123900000|2021-06-08 03:45:00|9004.7|8999.7|9005.5|9000.5|9005.5|9000.5|9004.5|8999.5|17
1623124200000|2021-06-08 03:50:00|9005.2|9000.2|9005.4|9000.4|9005.5|9000.5|9004.5|8999.5|20
1623124500000|2021-06-08 03:55:00|9005.2|9000.2|9005.5|9000.5|9006|9001|9005|9000|23
1623124800000|2021-06-08 04:00:00|9005.7|9000.7|9006.7|9001.7|9006.7|9001.7|9005.7|9000.7|7
1623125100000|2021-06-08 04:05:00|9006.5|9001.5|9006.7|9001.7|9007|9002|9006.5|9001.5|55
1623125400000|2021-06-08 04:10:00|9006.5|9001.5|9006.9|9001.9|9006.9|9001.9|9006.5|9001.5|36
1623125700000|2021-06-08 04:15:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|3
1623126000000|2021-06-08 04:20:00|9006.5|9001.5|9007|9002|9007.2|9002.2|9006.5|9001.5|9
1623126300000|2021-06-08 04:25:00|9007.2|9002.2|9006.5|9001.5|9007.2|9002.2|9006.5|9001.5|40
1623126600000|2021-06-08 04:30:00|9006.7|9001.7|9006.5|9001.5|9007|9002|9006.4|9001.4|5
1623126900000|2021-06-08 04:35:00|9006.4|9001.4|9006.2|9001.2|9006.5|9001.5|9006|9001|7
1623127200000|2021-06-08 04:40:00|9006.5|9001.5|9005.9|9000.9|9006.5|9001.5|9005.7|9000.7|13
1623127500000|2021-06-08 04:45:00|9006|9001|9006|9001|9006|9001|9005.5|9000.5|23
1623127800000|2021-06-08 04:50:00|9005.9|9000.9|9005|9000|9006|9001|9005|9000|13
1623128100000|2021-06-08 04:55:00|9005.2|9000.2|9005.5|9000.5|9005.7|9000.7|9005|9000|2
1623128400000|2021-06-08 05:00:00|9005.7|9000.7|9005.5|9000.5|9006.2|9001.2|9005.2|9000.2|7
1623128700000|2021-06-08 05:05:00|9005.4|9000.4|9005|9000|9005.4|9000.4|9005|9000|0
1623129000000|2021-06-08 05:10:00|9004.9|8999.9|9004.2|8999.2|9004.9|8999.9|9004.2|8999.2|9
1623129300000|2021-06-08 05:15:00|9004.5|8999.5|9004|8999|9004.5|8999.5|9003.7|8998.7|2
1623129600000|2021-06-08 05:20:00|9004.2|8999.2|9005|9000|9005.2|9000.2|9004|8999|2
1623129900000|2021-06-08 05:25:00|9005.2|9000.2|9005.5|9000.5|9005.7|9000.7|9004.9|8999.9|21
1623130200000|2021-06-08 05:30:00|9005.7|9000.7|9006.9|9001.9|9007|9002|9005.7|9000.7|19
1623130500000|2021-06-08 05:35:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.9|9000.9|3
1623130800000|2021-06-08 05:40:00|9006|9001|9005.5|9000.5|9006|9001|9005.5|9000.5|2
1623131100000|2021-06-08 05:45:00|9005.7|9000.7|9007|9002|9007|9002|9005.5|9000.5|47
1623131400000|2021-06-08 05:50:00|9007.2|9002.2|9008.2|9003.2|9008.2|9003.2|9006.2|9001.2|23
1623131700000|2021-06-08 05:55:00|9008|9003|9008.2|9003.2|9009|9004|9008|9003|34
1623132000000|2021-06-08 06:00:00|9008.5|9003.5|9005.2|9000.2|9008.5|9003.5|9005.2|9000.2|39
1623132300000|2021-06-08 06:05:00|9005|9000|9003.5|8998.5|9005|9000|9002.5|8997.5|59
1623132600000|2021-06-08 06:10:00|9003.2|8998.2|9005.2|9000.2|9005.2|9000.2|9002.4|8997.4|14
1623132900000|2021-06-08 06:15:00|9005|9000|9005|9000|9006.2|9001.2|9003.7|8998.7|10
1623133200000|2021-06-08 06:20:00|9005.5|9000.5|9006.5|9001.5|9007|9002|9005.5|9000.5|3
1623133500000|2021-06-08 06:25:00|9006.2|9001.2|9005.7|9000.7|9006.7|9001.7|9005.7|9000.7|11
1623133800000|2021-06-08 06:30:00|9005.5|9000.5|9005.7|9000.7|9006.7|9001.7|9005.5|9000.5|11
1623134100000|2021-06-08 06:35:00|9006|9001|9006.5|9001.5|9007|9002|9004.7|8999.7|14
1623134400000|2021-06-08 06:40:00|9006.2|9001.2|9004.7|8999.7|9006.2|9001.2|9004.2|8999.2|17
1623134700000|2021-06-08 06:45:00|9005|9000|9005.7|9000.7|9006.7|9001.7|9005|9000|14
1623135000000|2021-06-08 06:50:00|9005.5|9000.5|9006.2|9001.2|9006.2|9001.2|9005.2|9000.2|14
1623135300000|2021-06-08 06:55:00|9006.4|9001.4|9007.2|9002.2|9007.2|9002.2|9005.2|9000.2|11
1623135600000|2021-06-08 07:00:00|9007|9002|9003.5|8998.5|9007|9002|9003.4|8998.4|151
1623135900000|2021-06-08 07:05:00|9003.4|8998.4|9003.7|8998.7|9004.2|8999.2|9002|8997|158
1623136200000|2021-06-08 07:10:00|9004|8999|9006|9001|9007|9002|9003.2|8998.2|155
1623136500000|2021-06-08 07:15:00|9006.2|9001.2|9013|9008|9013.5|9008.5|9006.2|9001.2|278
1623136800000|2021-06-08 07:20:00|9013.2|9008.2|9015|9010|9015.5|9010.5|9012.2|9007.2|159
1623137100000|2021-06-08 07:25:00|9015.2|9010.2|9013.7|9008.7|9016.5|9011.5|9013|9008|297
1623137400000|2021-06-08 07:30:00|9014|9009|9013|9008|9014|9009|9011.5|9006.5|157
1623137700000|2021-06-08 07:35:00|9013.2|9008.2|9013.5|9008.5|9014.2|9009.2|9011.7|9006.7|136
1623138000000|2021-06-08 07:40:00|9013|9008|9011.5|9006.5|9013|9008|9011|9006|85
1623138300000|2021-06-08 07:45:00|9011.2|9006.2|9010|9005|9011.7|9006.7|9009.5|9004.5|104
1623138600000|2021-06-08 07:50:00|9009.7|9004.7|9012.5|9007.5|9012.5|9007.5|9009.5|9004.5|115
1623138900000|2021-06-08 07:55:00|9012.2|9007.2|9011.5|9006.5|9013|9008|9011|9006|116
1623139200000|2021-06-08 08:00:00|9011.7|9006.7|9013|9008|9013|9008|9010|9005|241
1623139500000|2021-06-08 08:05:00|9012.5|9007.5|9012.5|9007.5|9014.5|9009.5|9012|9007|143
1623139800000|2021-06-08 08:10:00|9012.8|9007.8|9011.3|9006.3|9014.3|9009.3|9011.2|9006.2|90
1623140100000|2021-06-08 08:15:00|9011.5|9006.5|9012.2|9007.2|9013|9008|9011|9006|81
1623140400000|2021-06-08 08:20:00|9012|9007|9014.2|9009.2|9014.5|9009.5|9011.7|9006.7|99
1623140700000|2021-06-08 08:25:00|9014.3|9009.3|9013|9008|9016|9011|9013|9008|116
1623141000000|2021-06-08 08:30:00|9013.3|9008.3|9012.5|9007.5|9014|9009|9012|9007|97
1623141300000|2021-06-08 08:35:00|9012.3|9007.3|9012|9007|9012.7|9007.7|9010.5|9005.5|84
1623141600000|2021-06-08 08:40:00|9011.7|9006.7|9010.7|9005.7|9012|9007|9010.2|9005.2|91
1623141900000|2021-06-08 08:45:00|9010.8|9005.8|9009.5|9004.5|9011|9006|9009.5|9004.5|110
1623142200000|2021-06-08 08:50:00|9009|9004|9007.5|9002.5|9009|9004|9007|9002|88
1623142500000|2021-06-08 08:55:00|9007|9002|9008.3|9003.3|9008.3|9003.3|9006.8|9001.8|203
1623142800000|2021-06-08 09:00:00|9008.8|9003.8|9008.8|9003.8|9010|9005|9008.5|9003.5|152
1623143100000|2021-06-08 09:05:00|9008.5|9003.5|9009|9004|9010|9005|9008.3|9003.3|112
1623143400000|2021-06-08 09:10:00|9009.1|9004.1|9009|9004|9010|9005|9008.5|9003.5|186
1623143700000|2021-06-08 09:15:00|9008.6|9003.6|9011.8|9006.8|9012.3|9007.3|9008.6|9003.6|102
1623144000000|2021-06-08 09:20:00|9012|9007|9011|9006|9012.8|9007.8|9010.3|9005.3|93
1623144300000|2021-06-08 09:25:00|9011.3|9006.3|9011|9006|9012|9007|9011|9006|72
1623144600000|2021-06-08 09:30:00|9010.8|9005.8|9009|9004|9011.5|9006.5|9009|9004|201
1623144900000|2021-06-08 09:35:00|9009.1|9004.1|9010.5|9005.5|9010.5|9005.5|9008.5|9003.5|113
1623145200000|2021-06-08 09:40:00|9010.3|9005.3|9011.5|9006.5|9012|9007|9010.3|9005.3|94
1623145500000|2021-06-08 09:45:00|9011.3|9006.3|9011.5|9006.5|9012.5|9007.5|9011|9006|100
1623145800000|2021-06-08 09:50:00|9011.8|9006.8|9011|9006|9012.5|9007.5|9011|9006|68
1623146100000|2021-06-08 09:55:00|9011.5|9006.5|9010.3|9005.3|9012.5|9007.5|9009.8|9004.8|146
1623146400000|2021-06-08 10:00:00|9010.1|9005.1|9012.5|9007.5|9012.6|9007.6|9010|9005|155
1623146700000|2021-06-08 10:05:00|9012.6|9007.6|9010.8|9005.8|9013|9008|9010.8|9005.8|157
1623147000000|2021-06-08 10:10:00|9010.3|9005.3|9007.8|9002.8|9010.5|9005.5|9007.8|9002.8|77
1623147300000|2021-06-08 10:15:00|9008|9003|9008.5|9003.5|9008.8|9003.8|9004.8|8999.8|167
1623147600000|2021-06-08 10:20:00|9008.3|9003.3|9009.5|9004.5|9009.5|9004.5|9006.8|9001.8|128
1623147900000|2021-06-08 10:25:00|9009.1|9004.1|9009|9004|9010.1|9005.1|9008.3|9003.3|92
1623148200000|2021-06-08 10:30:00|9009.1|9004.1|9007.6|9002.6|9009.1|9004.1|9005.5|9000.5|110
1623148500000|2021-06-08 10:35:00|9008|9003|9009|9004|9009.1|9004.1|9007.3|9002.3|87
1623148800000|2021-06-08 10:40:00|9009.1|9004.1|9009.5|9004.5|9009.5|9004.5|9008.5|9003.5|106
1623149100000|2021-06-08 10:45:00|9009.3|9004.3|9008.5|9003.5|9009.5|9004.5|9008|9003|90
1623149400000|2021-06-08 10:50:00|9008|9003|9006.1|9001.1|9008.1|9003.1|9006|9001|106
1623149700000|2021-06-08 10:55:00|9006|9001|9006.6|9001.6|9007|9002|9005.5|9000.5|116
1623150000000|2021-06-08 11:00:00|9007|9002|9003.8|8998.8|9007|9002|9003.6|8998.6|141
1623150300000|2021-06-08 11:05:00|9004|8999|9003.5|8998.5|9004.5|8999.5|9003.3|8998.3|122
1623150600000|2021-06-08 11:10:00|9003.6|8998.6|9003.5|8998.5|9005.1|9000.1|9003.1|8998.1|109
1623150900000|2021-06-08 11:15:00|9003.1|8998.1|9004.3|8999.3|9004.3|8999.3|9003.1|8998.1|90
1623151200000|2021-06-08 11:20:00|9004.5|8999.5|9005.6|9000.6|9006.1|9001.1|9004.3|8999.3|80
1623151500000|2021-06-08 11:25:00|9005.5|9000.5|9007.6|9002.6|9007.8|9002.8|9005.5|9000.5|103
1623151800000|2021-06-08 11:30:00|9007.5|9002.5|9008|9003|9008.1|9003.1|9006.3|9001.3|97
1623152100000|2021-06-08 11:35:00|9008.1|9003.1|9008.8|9003.8|9009.6|9004.6|9008|9003|212
1623152400000|2021-06-08 11:40:00|9008.6|9003.6|9005.6|9000.6|9008.8|9003.8|9004.8|8999.8|136
1623152700000|2021-06-08 11:45:00|9005.8|9000.8|9006.1|9001.1|9007|9002|9004.8|8999.8|180
1623153000000|2021-06-08 11:50:00|9006.3|9001.3|9005.6|9000.6|9006.5|9001.5|9004.3|8999.3|115
1623153300000|2021-06-08 11:55:00|9005.5|9000.5|9004.6|8999.6|9006|9001|9003.8|8998.8|96
1623153600000|2021-06-08 12:00:00|9004.8|8999.8|9004.6|8999.6|9005.3|9000.3|9003.6|8998.6|169
1623153900000|2021-06-08 12:05:00|9005.1|9000.1|9004.3|8999.3|9005.1|9000.1|9003.6|8998.6|27
1623154200000|2021-06-08 12:10:00|9004.1|8999.1|9003.3|8998.3|9004.8|8999.8|9003.3|8998.3|150
1623154500000|2021-06-08 12:15:00|9003.8|8998.8|9003|8998|9004.3|8999.3|9003|8998|39
1623154800000|2021-06-08 12:20:00|9003.1|8998.1|9003|8998|9004.3|8999.3|9003|8998|104
1623155100000|2021-06-08 12:25:00|9002.8|8997.8|9000.8|8995.8|9003|8998|9000.8|8995.8|46
1623155400000|2021-06-08 12:30:00|9000.5|8995.5|9000.5|8995.5|9002|8997|8998.5|8993.5|273
1623155700000|2021-06-08 12:35:00|9000.6|8995.6|8999.1|8994.1|9001|8996|8997.5|8992.5|175
1623156000000|2021-06-08 12:40:00|8999|8994|9003|8998|9003.1|8998.1|8998.8|8993.8|76
1623156300000|2021-06-08 12:45:00|9003.1|8998.1|9007.3|9002.3|9008.6|9003.6|9002.8|8997.8|413
1623156600000|2021-06-08 12:50:00|9007.5|9002.5|9007.3|9002.3|9009.3|9004.3|9006.5|9001.5|104
1623156900000|2021-06-08 12:55:00|9007|9002|9007|9002|9007.8|9002.8|9005.8|9000.8|85
1623157200000|2021-06-08 13:00:00|9007.1|9002.1|9004.5|8999.5|9007.5|9002.5|9004.5|8999.5|133
1623157500000|2021-06-08 13:05:00|9004|8999|9005.3|9000.3|9005.3|9000.3|9002.3|8997.3|83
1623157800000|2021-06-08 13:10:00|9005.5|9000.5|9003|8998|9005.8|9000.8|9001.8|8996.8|63
1623158100000|2021-06-08 13:15:00|9002.8|8997.8|9002.5|8997.5|9003.3|8998.3|9001|8996|82
1623158400000|2021-06-08 13:20:00|9002.3|8997.3|9003.3|8998.3|9004.5|8999.5|9002|8997|61
1623158700000|2021-06-08 13:25:00|9003.5|8998.5|9007|9002|9007|9002|9002.8|8997.8|109
1623159000000|2021-06-08 13:30:00|9007.3|9002.3|9009.3|9004.3|9009.5|9004.5|9005.5|9000.5|91
1623159300000|2021-06-08 13:35:00|9009|9004|9009.5|9004.5|9012|9007|9008.5|9003.5|126
1623159600000|2021-06-08 13:40:00|9009.3|9004.3|9009.5|9004.5|9010.5|9005.5|9008.2|9003.2|188
1623159900000|2021-06-08 13:45:00|9010|9005|9008.5|9003.5|9011.5|9006.5|9007.7|9002.7|201
1623160200000|2021-06-08 13:50:00|9008.2|9003.2|9010|9005|9012|9007|9008.2|9003.2|324
1623160500000|2021-06-08 13:55:00|9009.5|9004.5|9006.7|9001.7|9010.5|9005.5|9006.3|9001.3|279
1623160800000|2021-06-08 14:00:00|9006.5|9001.5|9005|9000|9008|9003|9002.7|8997.7|419
1623161100000|2021-06-08 14:05:00|9005.5|9000.5|9002.5|8997.5|9005.5|9000.5|9002|8997|133
1623161400000|2021-06-08 14:10:00|9002|8997|9003.5|8998.5|9003.5|8998.5|9001.5|8996.5|62
1623161700000|2021-06-08 14:15:00|9003.7|8998.7|9005|9000|9005.5|9000.5|9003.5|8998.5|50
1623162000000|2021-06-08 14:20:00|9004.7|8999.7|9007.7|9002.7|9008.5|9003.5|9004.5|8999.5|129
1623162300000|2021-06-08 14:25:00|9007.5|9002.5|9008|9003|9008.5|9003.5|9007.2|9002.2|41
1623162600000|2021-06-08 14:30:00|9008.5|9003.5|9006.2|9001.2|9008.7|9003.7|9005.2|9000.2|57
1623162900000|2021-06-08 14:35:00|9005.7|9000.7|9005|9000|9006.7|9001.7|9004.7|8999.7|47
1623163200000|2021-06-08 14:40:00|9005.2|9000.2|9003|8998|9005.2|9000.2|9001|8996|164
1623163500000|2021-06-08 14:45:00|9002.7|8997.7|9002|8997|9003.7|8998.7|9001.2|8996.2|183
1623163800000|2021-06-08 14:50:00|9001.7|8996.7|8998.8|8993.8|9003|8998|8998|8993|174
1623164100000|2021-06-08 14:55:00|8999|8994|9002.3|8997.3|9003.5|8998.5|8998|8993|425
1623164400000|2021-06-08 15:00:00|9002.5|8997.5|9004.7|8999.7|9005|9000|9002.5|8997.5|179
1623164700000|2021-06-08 15:05:00|9004.5|8999.5|9004|8999|9005|9000|9003.3|8998.3|87
1623165000000|2021-06-08 15:10:00|9004.3|8999.3|9006|9001|9006|9001|9004|8999|79
1623165300000|2021-06-08 15:15:00|9006.3|9001.3|9006.5|9001.5|9006.5|9001.5|9005|9000|221
1623165600000|2021-06-08 15:20:00|9007|9002|9006.5|9001.5|9008.3|9003.3|9006.3|9001.3|97
1623165900000|2021-06-08 15:25:00|9006.8|9001.8|9006|9001|9007.8|9002.8|9005.3|9000.3|112
1623166200000|2021-06-08 15:30:00|9005.8|9000.8|9004.8|8999.8|9006|9001|9004.5|8999.5|107
1623166500000|2021-06-08 15:35:00|9004.5|8999.5|9006.8|9001.8|9007|9002|9004.5|8999.5|86
1623166800000|2021-06-08 15:40:00|9007|9002|9007|9002|9007|9002|9005.8|9000.8|88
1623167100000|2021-06-08 15:45:00|9006.8|9001.8|9007|9002|9007.5|9002.5|9006.5|9001.5|64
1623167400000|2021-06-08 15:50:00|9006.8|9001.8|9007|9002|9007|9002|9006|9001|115
1623167700000|2021-06-08 15:55:00|9006.8|9001.8|9006.8|9001.8|9007.5|9002.5|9006|9001|74
1623168000000|2021-06-08 16:00:00|9007|9002|9006.8|9001.8|9007.5|9002.5|9006.5|9001.5|37
1623168300000|2021-06-08 16:05:00|9006.5|9001.5|9006.3|9001.3|9007|9002|9005.5|9000.5|68
1623168600000|2021-06-08 16:10:00|9006|9001|9006.5|9001.5|9007|9002|9006|9001|85
1623168900000|2021-06-08 16:15:00|9007|9002|9006.5|9001.5|9007.3|9002.3|9006|9001|40
1623169200000|2021-06-08 16:20:00|9006.8|9001.8|9007|9002|9008|9003|9006.5|9001.5|65
1623169500000|2021-06-08 16:25:00|9007.3|9002.3|9007|9002|9007.5|9002.5|9006.5|9001.5|40
1623169800000|2021-06-08 16:30:00|9006.5|9001.5|9007|9002|9007|9002|9006.5|9001.5|60
1623170100000|2021-06-08 16:35:00|9006.8|9001.8|9007|9002|9007.5|9002.5|9006.5|9001.5|252
1623170400000|2021-06-08 16:40:00|9006.5|9001.5|9006.5|9001.5|9006.5|9001.5|9006|9001|58
1623170700000|2021-06-08 16:45:00|9006.8|9001.8|9007.5|9002.5|9008|9003|9006.5|9001.5|108
1623171000000|2021-06-08 16:50:00|9007.8|9002.8|9006.8|9001.8|9007.8|9002.8|9006.8|9001.8|35
1623171300000|2021-06-08 16:55:00|9006.5|9001.5|9008|9003|9008.3|9003.3|9006.3|9001.3|46
1623171600000|2021-06-08 17:00:00|9008.3|9003.3|9008.8|9003.8|9009.3|9004.3|9008|9003|54
1623171900000|2021-06-08 17:05:00|9008.5|9003.5|9009|9004|9009|9004|9008.3|9003.3|44
1623172200000|2021-06-08 17:10:00|9008.7|9003.7|9008|9003|9009.3|9004.3|9007.8|9002.8|102
1623172500000|2021-06-08 17:15:00|9008.3|9003.3|9009|9004|9009|9004|9008|9003|33
1623172800000|2021-06-08 17:20:00|9008.8|9003.8|9009|9004|9009.2|9004.2|9008.3|9003.3|26
1623173100000|2021-06-08 17:25:00|9009.3|9004.3|9010.3|9005.3|9010.5|9005.5|9009|9004|33
1623173400000|2021-06-08 17:30:00|9010.5|9005.5|9009|9004|9010.5|9005.5|9008.5|9003.5|69
1623173700000|2021-06-08 17:35:00|9009.3|9004.3|9009|9004|9009.3|9004.3|9008.5|9003.5|38
1623174000000|2021-06-08 17:40:00|9009.3|9004.3|9008.5|9003.5|9009.5|9004.5|9008|9003|37
1623174300000|2021-06-08 17:45:00|9008.3|9003.3|9008.2|9003.2|9008.8|9003.8|9008|9003|69
1623174600000|2021-06-08 17:50:00|9008|9003|9008.2|9003.2|9008.5|9003.5|9007.5|9002.5|41
1623174900000|2021-06-08 17:55:00|9008|9003|9008|9003|9008|9003|9007.5|9002.5|69
1623175200000|2021-06-08 18:00:00|9007.8|9002.8|9007.5|9002.5|9008|9003|9007.3|9002.3|72
1623175500000|2021-06-08 18:05:00|9007|9002|9006.8|9001.8|9007|9002|9006.5|9001.5|22
1623175800000|2021-06-08 18:10:00|9006.7|9001.7|9006.8|9001.8|9007.3|9002.3|9006.5|9001.5|48
1623176100000|2021-06-08 18:15:00|9006.7|9001.7|9006|9001|9006.8|9001.8|9006|9001|48
1623176400000|2021-06-08 18:20:00|9006.3|9001.3|9006.3|9001.3|9006.5|9001.5|9005.5|9000.5|59
1623176700000|2021-06-08 18:25:00|9006.2|9001.2|9006.5|9001.5|9006.5|9001.5|9006|9001|28
1623177000000|2021-06-08 18:30:00|9006.3|9001.3|9006|9001|9006.5|9001.5|9005.5|9000.5|64
1623177300000|2021-06-08 18:35:00|9006.3|9001.3|9006.8|9001.8|9007|9002|9006|9001|43
1623177600000|2021-06-08 18:40:00|9007|9002|9007.5|9002.5|9007.5|9002.5|9007|9002|90
1623177900000|2021-06-08 18:45:00|9007|9002|9006|9001|9007.5|9002.5|9006|9001|55
1623178200000|2021-06-08 18:50:00|9006.3|9001.3|9005.8|9000.8|9007|9002|9005.8|9000.8|232
1623178500000|2021-06-08 18:55:00|9005.5|9000.5|9006|9001|9006.3|9001.3|9004.5|8999.5|148
1623178800000|2021-06-08 19:00:00|9005.5|9000.5|9005.8|9000.8|9006|9001|9005|9000|55
1623179100000|2021-06-08 19:05:00|9006|9001|9006.5|9001.5|9006.7|9001.7|9005.8|9000.8|85
1623179400000|2021-06-08 19:10:00|9006|9001|9007.3|9002.3|9007.5|9002.5|9006|9001|23
1623179700000|2021-06-08 19:15:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9006.7|9001.7|30
1623180000000|2021-06-08 19:20:00|9007.2|9002.2|9008.5|9003.5|9008.5|9003.5|9007|9002|18
1623180300000|2021-06-08 19:25:00|9008.7|9003.7|9008.2|9003.2|9008.8|9003.8|9007.5|9002.5|14
1623180600000|2021-06-08 19:30:00|9008|9003|9008|9003|9008.5|9003.5|9007.7|9002.7|8
1623180900000|2021-06-08 19:35:00|9007.8|9002.8|9009|9004|9009|9004|9007.8|9002.8|28
1623181200000|2021-06-08 19:40:00|9008.8|9003.8|9009|9004|9009.7|9004.7|9008.8|9003.8|42
1623181500000|2021-06-08 19:45:00|9009.5|9004.5|9010|9005|9010.3|9005.3|9009|9004|12
1623181800000|2021-06-08 19:50:00|9009.8|9004.8|9009.7|9004.7|9011|9006|9009.5|9004.5|89
1623182100000|2021-06-08 19:55:00|9009.5|9004.5|9010.5|9005.5|9010.5|9005.5|9009.5|9004.5|77
1623182400000|2021-06-08 20:00:00|9010.2|9005.2|9009.5|9004.5|9010.3|9005.3|9009.5|9004.5|33
1623182700000|2021-06-08 20:05:00|9009.3|9004.3|9009.3|9004.3|9009.3|9004.3|9009|9004|5
1623183000000|2021-06-08 20:10:00|9009.2|9004.2|9010|9005|9010|9005|9009|9004|20
1623183300000|2021-06-08 20:15:00|9009.7|9004.7|9009.5|9004.5|9010|9005|9009.2|9004.2|4
1623183600000|2021-06-08 20:20:00|9009.7|9004.7|9010.2|9005.2|9010.2|9005.2|9009.5|9004.5|0
1623183900000|2021-06-08 20:25:00|9010.3|9005.3|9010.5|9005.5|9010.5|9005.5|9010|9005|3
1623184200000|2021-06-08 20:30:00|9010.8|9005.8|9010.7|9005.7|9010.8|9005.8|9010.5|9005.5|9
1623184500000|2021-06-08 20:35:00|9010.8|9005.8|9010.7|9005.7|9011|9006|9010.7|9005.7|3
1623184800000|2021-06-08 20:40:00|9010.8|9005.8|9010.5|9005.5|9010.8|9005.8|9010|9005|16
1623185100000|2021-06-08 20:45:00|9010.7|9005.7|9010.5|9005.5|9011|9006|9010|9005|11
1623185400000|2021-06-08 20:50:00|9010.7|9005.7|9010.8|9005.8|9010.8|9005.8|9010.2|9005.2|16
1623185700000|2021-06-08 20:55:00|9011.2|9006.2|9011.3|9002.3|9011.5|9006.5|9010.5|9002.3|36
1623196800000|2021-06-09 00:00:00|9011.3|9006.3|9008.8|9003.8|9011.8|9006.8|9007.7|9002.7|31
1623197100000|2021-06-09 00:05:00|9009|9004|9008.8|9003.8|9010.2|9005.2|9008.8|9003.8|10
1623197400000|2021-06-09 00:10:00|9009|9004|9009|9004|9009|9004|9008.2|9003.2|36
1623197700000|2021-06-09 00:15:00|9008.7|9003.7|9009|9004|9009.2|9004.2|9008.5|9003.5|49
1623198000000|2021-06-09 00:20:00|9009.2|9004.2|9009.2|9004.2|9009.5|9004.5|9009|9004|28
1623198300000|2021-06-09 00:25:00|9009|9004|9008|9003|9009.2|9004.2|9008|9003|17
1623198600000|2021-06-09 00:30:00|9008.2|9003.2|9008|9003|9008.2|9003.2|9007.5|9002.5|5
1623198900000|2021-06-09 00:35:00|9008.2|9003.2|9009|9004|9009.5|9004.5|9008.2|9003.2|13
1623199200000|2021-06-09 00:40:00|9009.2|9004.2|9009|9004|9009.2|9004.2|9008.2|9003.2|10
1623199500000|2021-06-09 00:45:00|9008.7|9003.7|9008.5|9003.5|9008.8|9003.8|9007.7|9002.7|9
1623199800000|2021-06-09 00:50:00|9008.7|9003.7|9009|9004|9009.2|9004.2|9007.5|9002.5|31
1623200100000|2021-06-09 00:55:00|9008.7|9003.7|9008|9003|9008.7|9003.7|9007.5|9002.5|9
1623200400000|2021-06-09 01:00:00|9008.2|9003.2|9008.5|9003.5|9009|9004|9008|9003|28
1623200700000|2021-06-09 01:05:00|9008.2|9003.2|9008.2|9003.2|9008.5|9003.5|9008|9003|20
1623201000000|2021-06-09 01:10:00|9008|9003|9007.7|9002.7|9008.7|9003.7|9007.7|9002.7|11
1623201300000|2021-06-09 01:15:00|9007.5|9002.5|9007.5|9002.5|9007.7|9002.7|9007.5|9002.5|1
1623201600000|2021-06-09 01:20:00|9008|9003|9008.2|9003.2|9008.2|9003.2|9007.5|9002.5|15
1623201900000|2021-06-09 01:25:00|9008|9003|9008.2|9003.2|9008.2|9003.2|9007.7|9002.7|9
1623202200000|2021-06-09 01:30:00|9008|9003|9008|9003|9008.7|9003.7|9007.7|9002.7|20
1623202500000|2021-06-09 01:35:00|9007.5|9002.5|9007.5|9002.5|9008|9003|9007.5|9002.5|7
1623202800000|2021-06-09 01:40:00|9007.7|9002.7|9006.5|9001.5|9007.7|9002.7|9006.5|9001.5|4
1623203100000|2021-06-09 01:45:00|9006.7|9001.7|9006.7|9001.7|9006.7|9001.7|9006.5|9001.5|5
1623203400000|2021-06-09 01:50:00|9006.5|9001.5|9006.7|9001.7|9007.2|9002.2|9006.5|9001.5|20
1623203700000|2021-06-09 01:55:00|9006.8|9001.8|9005.7|9000.7|9006.8|9001.8|9005.7|9000.7|18
1623204000000|2021-06-09 02:00:00|9005.5|9000.5|9005.2|9000.2|9006|9001|9005.2|9000.2|59
1623204300000|2021-06-09 02:05:00|9005|9000|9005|9000|9005|9000|9004.2|8999.2|27
1623204600000|2021-06-09 02:10:00|9005.2|9000.2|9005.7|9000.7|9005.7|9000.7|9005.2|9000.2|12
1623204900000|2021-06-09 02:15:00|9006|9001|9007|9002|9007|9002|9005.7|9000.7|7
1623205200000|2021-06-09 02:20:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|11
1623205500000|2021-06-09 02:25:00|9006.5|9001.5|9006.5|9001.5|9007|9002|9006.5|9001.5|216
1623205800000|2021-06-09 02:30:00|9006.7|9001.7|9007|9002|9007|9002|9006.2|9001.2|8
1623206100000|2021-06-09 02:35:00|9006.7|9001.7|9006.2|9001.2|9006.7|9001.7|9006|9001|4
1623206400000|2021-06-09 02:40:00|9006|9001|9006|9001|9006|9001|9005.2|9000.2|9
1623206700000|2021-06-09 02:45:00|9005.7|9000.7|9005.7|9000.7|9006|9001|9005.5|9000.5|13
1623207000000|2021-06-09 02:50:00|9005.5|9000.5|9005.2|9000.2|9006|9001|9005.2|9000.2|10
1623207300000|2021-06-09 02:55:00|9005|9000|9003.3|8998.3|9005|9000|9003.2|8998.2|12
1623207600000|2021-06-09 03:00:00|9003.2|8998.2|9002.5|8997.5|9003.5|8998.5|9002.5|8997.5|30
1623207900000|2021-06-09 03:05:00|9003|8998|9003|8998|9003|8998|9003|8998|11
1623208200000|2021-06-09 03:10:00|9003.2|8998.2|9003.5|8998.5|9003.5|8998.5|9003|8998|39
1623208500000|2021-06-09 03:15:00|9003|8998|9003.2|8998.2|9003.2|8998.2|9003|8998|11
1623208800000|2021-06-09 03:20:00|9003.5|8998.5|9004.7|8999.7|9005|9000|9003.5|8998.5|11
1623209100000|2021-06-09 03:25:00|9004.8|8999.8|9004.7|8999.7|9005|9000|9004.5|8999.5|5
1623209400000|2021-06-09 03:30:00|9004.5|8999.5|9004.5|8999.5|9004.7|8999.7|9004|8999|4
1623209700000|2021-06-09 03:35:00|9004.3|8999.3|9004|8999|9004.3|8999.3|9003.7|8998.7|21
1623210000000|2021-06-09 03:40:00|9003.7|8998.7|9004.5|8999.5|9004.5|8999.5|9003.5|8998.5|4
1623210300000|2021-06-09 03:45:00|9004.2|8999.2|9005.5|9000.5|9005.5|9000.5|9004.2|8999.2|0
1623210600000|2021-06-09 03:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005|9000|3
1623210900000|2021-06-09 03:55:00|9006|9001|9006.2|9001.2|9006.2|9001.2|9005.7|9000.7|2
1623211200000|2021-06-09 04:00:00|9006.3|9001.3|9007.5|9002.5|9007.5|9002.5|9006.3|9001.3|10
1623211500000|2021-06-09 04:05:00|9007.2|9002.2|9007.2|9002.2|9007.3|9002.3|9007|9002|17
1623211800000|2021-06-09 04:10:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9006.5|9001.5|5
1623212100000|2021-06-09 04:15:00|9006.7|9001.7|9007.2|9002.2|9007.5|9002.5|9006.5|9001.5|22
1623212400000|2021-06-09 04:20:00|9007.5|9002.5|9006.2|9001.2|9007.5|9002.5|9006|9001|6
1623212700000|2021-06-09 04:25:00|9006.3|9001.3|9006|9001|9006.5|9001.5|9006|9001|15
1623213000000|2021-06-09 04:30:00|9006.2|9001.2|9006.5|9001.5|9007|9002|9006.2|9001.2|19
1623213300000|2021-06-09 04:35:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|12
1623213600000|2021-06-09 04:40:00|9006.5|9001.5|9007|9002|9007.2|9002.2|9006.5|9001.5|20
1623213900000|2021-06-09 04:45:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|4
1623214200000|2021-06-09 04:50:00|9007|9002|9007|9002|9007|9002|9007|9002|11
1623214500000|2021-06-09 04:55:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|10
1623214800000|2021-06-09 05:00:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|16
1623215100000|2021-06-09 05:05:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9006.2|9001.2|4
1623215400000|2021-06-09 05:10:00|9006.2|9001.2|9007|9002|9007|9002|9006|9001|1
1623215700000|2021-06-09 05:15:00|9006.7|9001.7|9006.5|9001.5|9007|9002|9006.2|9001.2|5
1623216000000|2021-06-09 05:20:00|9006.7|9001.7|9007|9002|9007.2|9002.2|9006.7|9001.7|32
1623216300000|2021-06-09 05:25:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.2|9001.2|7
1623216600000|2021-06-09 05:30:00|9006.5|9001.5|9006.7|9001.7|9007|9002|9006.5|9001.5|4
1623216900000|2021-06-09 05:35:00|9007|9002|9007.5|9002.5|9007.5|9002.5|9007|9002|4
1623217200000|2021-06-09 05:40:00|9007|9002|9007|9002|9007|9002|9007|9002|4
1623217500000|2021-06-09 05:45:00|9007.2|9002.2|9008|9003|9008|9003|9007|9002|34
1623217800000|2021-06-09 05:50:00|9008.2|9003.2|9008.5|9003.5|9009|9004|9008.2|9003.2|19
1623218100000|2021-06-09 05:55:00|9008.7|9003.7|9007.3|9002.3|9008.7|9003.7|9007.2|9002.2|19
1623218400000|2021-06-09 06:00:00|9007.5|9002.5|9007.5|9002.5|9007.7|9002.7|9006.7|9001.7|30
1623218700000|2021-06-09 06:05:00|9007.7|9002.7|9007.5|9002.5|9008.2|9003.2|9007.2|9002.2|16
1623219000000|2021-06-09 06:10:00|9007.7|9002.7|9006|9001|9008|9003|9006|9001|24
1623219300000|2021-06-09 06:15:00|9006.2|9001.2|9006|9001|9006.2|9001.2|9004.7|8999.7|25
1623219600000|2021-06-09 06:20:00|9006.2|9001.2|9005.5|9000.5|9006.5|9001.5|9005.5|9000.5|31
1623219900000|2021-06-09 06:25:00|9005.2|9000.2|9006|9001|9007.2|9002.2|9005.2|9000.2|28
1623220200000|2021-06-09 06:30:00|9005.7|9000.7|9006|9001|9006.5|9001.5|9005.7|9000.7|32
1623220500000|2021-06-09 06:35:00|9006.2|9001.2|9000.5|8995.5|9006.5|9001.5|9000.2|8995.2|162
1623220800000|2021-06-09 06:40:00|9000|8995|9002.7|8997.7|9003|8998|8999.7|8994.7|101
1623221100000|2021-06-09 06:45:00|9002.5|8997.5|9004.2|8999.2|9004.2|8999.2|9002.2|8997.2|65
1623221400000|2021-06-09 06:50:00|9004.7|8999.7|9005.2|9000.2|9005.5|9000.5|9003.7|8998.7|19
1623221700000|2021-06-09 06:55:00|9005.5|9000.5|9004|8999|9006|9001|9003.7|8998.7|48
1623222000000|2021-06-09 07:00:00|9003.7|8998.7|9004.5|8999.5|9004.7|8999.7|9002.5|8997.5|110
1623222300000|2021-06-09 07:05:00|9004|8999|9006|9001|9006|9001|9003.7|8998.7|47
1623222600000|2021-06-09 07:10:00|9006.5|9001.5|9005.7|9000.7|9007|9002|9005.7|9000.7|46
1623222900000|2021-06-09 07:15:00|9005.5|9000.5|9004.5|8999.5|9005.5|9000.5|9002.5|8997.5|43
1623223200000|2021-06-09 07:20:00|9004|8999|9004|8999|9004|8999|9002.2|8997.2|48
1623223500000|2021-06-09 07:25:00|9004.2|8999.2|9003|8998|9004.5|8999.5|9001.2|8996.2|29
1623223800000|2021-06-09 07:30:00|9003.2|8998.2|9004.2|8999.2|9005|9000|9003|8998|54
1623224100000|2021-06-09 07:35:00|9004|8999|9005|9000|9005|9000|9003.2|8998.2|41
1623224400000|2021-06-09 07:40:00|9005.5|9000.5|9006|9001|9006.5|9001.5|9005.5|9000.5|27
1623224700000|2021-06-09 07:45:00|9006.5|9001.5|9005.7|9000.7|9006.5|9001.5|9005.2|9000.2|15
1623225000000|2021-06-09 07:50:00|9006|9001|9005|9000|9007|9002|9003.7|8998.7|42
1623225300000|2021-06-09 07:55:00|9005.2|9000.2|9003|8998|9005.5|9000.5|9003|8998|171
1623225600000|2021-06-09 08:00:00|9002.5|8997.5|9001|8996|9003|8998|9000|8995|124
1623225900000|2021-06-09 08:05:00|9001.3|8996.3|8999|8994|9001.5|8996.5|8999|8994|137
1623226200000|2021-06-09 08:10:00|8999.5|8994.5|8998.2|8993.2|9000|8995|8998|8993|96
1623226500000|2021-06-09 08:15:00|8998|8993|8996.2|8991.2|8999.5|8994.5|8996|8991|118
1623226800000|2021-06-09 08:20:00|8996.5|8991.5|8997.5|8992.5|8998.5|8993.5|8996|8991|84
1623227100000|2021-06-09 08:25:00|8997.7|8992.7|8999|8994|9000|8995|8997.7|8992.7|146
1623227400000|2021-06-09 08:30:00|8999.5|8994.5|9001|8996|9002|8997|8999|8994|124
1623227700000|2021-06-09 08:35:00|9000.7|8995.7|9000.5|8995.5|9002|8997|8998.5|8993.5|40
1623228000000|2021-06-09 08:40:00|9000.3|8995.3|9001|8996|9001|8996|9000|8995|32
1623228300000|2021-06-09 08:45:00|9000.7|8995.7|9001.2|8996.2|9002|8997|9000|8995|24
1623228600000|2021-06-09 08:50:00|9001|8996|8999.7|8994.7|9001.2|8996.2|8999.5|8994.5|26
1623228900000|2021-06-09 08:55:00|8999.5|8994.5|8999.2|8994.2|9000.5|8995.5|8999.2|8994.2|29
1623229200000|2021-06-09 09:00:00|8999|8994|8999.5|8994.5|8999.7|8994.7|8998.2|8993.2|39
1623229500000|2021-06-09 09:05:00|8999.7|8994.7|9001|8996|9002|8997|8999.7|8994.7|52
1623229800000|2021-06-09 09:10:00|9000.7|8995.7|9000.5|8995.5|9001|8996|9000|8995|25
1623230100000|2021-06-09 09:15:00|9001|8996|8999.2|8994.2|9001|8996|8999.2|8994.2|28
1623230400000|2021-06-09 09:20:00|8999.5|8994.5|8998|8993|8999.7|8994.7|8998|8993|176
1623230700000|2021-06-09 09:25:00|8998.2|8993.2|8998.5|8993.5|8999|8994|8998|8993|94
1623231000000|2021-06-09 09:30:00|8998|8993|8998|8993|8998.5|8993.5|8997.5|8992.5|27
1623231300000|2021-06-09 09:35:00|8997.7|8992.7|8997.7|8992.7|8998|8993|8997.5|8992.5|20
1623231600000|2021-06-09 09:40:00|8998|8993|8999.5|8994.5|8999.5|8994.5|8998|8993|27
1623231900000|2021-06-09 09:45:00|8999.7|8994.7|9000|8995|9001.5|8996.5|8999.5|8994.5|31
1623232200000|2021-06-09 09:50:00|9000.5|8995.5|8997.5|8992.5|9000.7|8995.7|8997.5|8992.5|82
1623232500000|2021-06-09 09:55:00|8998|8993|8997.5|8992.5|8998|8993|8997.5|8992.5|69
1623232800000|2021-06-09 10:00:00|8997.2|8992.2|8997.2|8992.2|8998.5|8993.5|8997.2|8992.2|61
1623233100000|2021-06-09 10:05:00|8997.5|8992.5|8997.5|8992.5|8998|8993|8997.2|8992.2|33
1623233400000|2021-06-09 10:10:00|8997|8992|8995.7|8990.7|8997|8992|8995.2|8990.2|103
1623233700000|2021-06-09 10:15:00|8995.5|8990.5|8996.5|8991.5|8996.5|8991.5|8995.5|8990.5|25
1623234000000|2021-06-09 10:20:00|8996|8991|8995.5|8990.5|8996.5|8991.5|8995.5|8990.5|88
1623234300000|2021-06-09 10:25:00|8996|8991|8995.5|8990.5|8997|8992|8995.5|8990.5|67
1623234600000|2021-06-09 10:30:00|8996|8991|8997.5|8992.5|8997.5|8992.5|8995|8990|243
1623234900000|2021-06-09 10:35:00|8997.7|8992.7|8997|8992|8998|8993|8996.5|8991.5|27
1623235200000|2021-06-09 10:40:00|8996.7|8991.7|8996|8991|8997.2|8992.2|8995.5|8990.5|19
1623235500000|2021-06-09 10:45:00|8995.5|8990.5|8995.5|8990.5|8996|8991|8995|8990|42
1623235800000|2021-06-09 10:50:00|8995.2|8990.2|8996.7|8991.7|8997.5|8992.5|8995|8990|42
1623236100000|2021-06-09 10:55:00|8996.5|8991.5|8996.5|8991.5|8997|8992|8995.5|8990.5|22
1623236400000|2021-06-09 11:00:00|8996.7|8991.7|8997.2|8992.2|8997.2|8992.2|8996|8991|1095
1623236700000|2021-06-09 11:05:00|8997|8992|8998.2|8993.2|8998.2|8993.2|8996.7|8991.7|143
1623237000000|2021-06-09 11:10:00|8998.5|8993.5|8997.7|8992.7|8998.5|8993.5|8997.2|8992.2|300
1623237300000|2021-06-09 11:15:00|8997.5|8992.5|8998|8993|8998.2|8993.2|8997.2|8992.2|271
1623237600000|2021-06-09 11:20:00|8997.7|8992.7|8996.5|8991.5|8998.2|8993.2|8996.2|8991.2|30
1623237900000|2021-06-09 11:25:00|8996.2|8991.2|8995.7|8990.7|8996.7|8991.7|8995|8990|94
1623238200000|2021-06-09 11:30:00|8996|8991|8998|8993|8998.2|8993.2|8996|8991|144
1623238500000|2021-06-09 11:35:00|8998.2|8993.2|8997.5|8992.5|8998.5|8993.5|8997.5|8992.5|19
1623238800000|2021-06-09 11:40:00|8997.2|8992.2|8995.2|8990.2|8997.5|8992.5|8995|8990|43
1623239100000|2021-06-09 11:45:00|8995|8990|8996.7|8991.7|8996.7|8991.7|8994.7|8989.7|74
1623239400000|2021-06-09 11:50:00|8996.5|8991.5|8995.7|8990.7|8996.5|8991.5|8995|8990|33
1623239700000|2021-06-09 11:55:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8993.2|8988.2|98
1623240000000|2021-06-09 12:00:00|8994.5|8989.5|8996.2|8991.2|8996.5|8991.5|8994.2|8989.2|44
1623240300000|2021-06-09 12:05:00|8996|8991|8994.7|8989.7|8996|8991|8993.5|8988.5|31
1623240600000|2021-06-09 12:10:00|8994.5|8989.5|8994.5|8989.5|8995.5|8990.5|8994|8989|77
1623240900000|2021-06-09 12:15:00|8994.2|8989.2|8998|8993|8998|8993|8994.2|8989.2|59
1623241200000|2021-06-09 12:20:00|8997.7|8992.7|8996.2|8991.2|8998|8993|8996.2|8991.2|52
1623241500000|2021-06-09 12:25:00|8996|8991|8998.5|8993.5|8998.5|8993.5|8996|8991|33
1623241800000|2021-06-09 12:30:00|8998.2|8993.2|8996.9|8991.9|8998.5|8993.5|8996|8991|56
1623242100000|2021-06-09 12:35:00|8997|8992|8996.5|8991.5|8997.4|8992.4|8995.9|8990.9|54
1623242400000|2021-06-09 12:40:00|8997|8992|8997.5|8992.5|8997.5|8992.5|8995.4|8990.4|64
1623242700000|2021-06-09 12:45:00|8997.7|8992.7|8996.4|8991.4|8998.5|8993.5|8995.9|8990.9|66
1623243000000|2021-06-09 12:50:00|8996.2|8991.2|8996.4|8991.4|8997|8992|8995.9|8990.9|39
1623243300000|2021-06-09 12:55:00|8996.2|8991.2|8998|8993|8998.2|8993.2|8996|8991|67
1623243600000|2021-06-09 13:00:00|8997.9|8992.9|8995.9|8990.9|8998|8993|8995.9|8990.9|299
1623243900000|2021-06-09 13:05:00|8996.4|8991.4|8992.4|8987.4|8996.4|8991.4|8992.4|8987.4|138
1623244200000|2021-06-09 13:10:00|8992.7|8987.7|8991.9|8986.9|8993.4|8988.4|8991.4|8986.4|97
1623244500000|2021-06-09 13:15:00|8991.7|8986.7|8989.9|8984.9|8991.7|8986.7|8988.9|8983.9|529
1623244800000|2021-06-09 13:20:00|8989.4|8984.4|8985.9|8980.9|8990.4|8985.4|8985.9|8980.9|290
1623245100000|2021-06-09 13:25:00|8985.7|8980.7|8985.9|8980.9|8986.2|8981.2|8984.9|8979.9|176
1623245400000|2021-06-09 13:30:00|8985.4|8980.4|8983.9|8978.9|8985.4|8980.4|8981.9|8976.9|112
1623245700000|2021-06-09 13:35:00|8984.2|8979.2|8983.9|8978.9|8984.7|8979.7|8982.9|8977.9|147
1623246000000|2021-06-09 13:40:00|8984.2|8979.2|8986.9|8981.9|8986.9|8981.9|8983.9|8978.9|218
1623246300000|2021-06-09 13:45:00|8986.7|8981.7|8986.9|8981.9|8987.2|8982.2|8984.9|8979.9|86
1623246600000|2021-06-09 13:50:00|8986.7|8981.7|8987.2|8982.2|8990.4|8985.4|8986.4|8981.4|158
1623246900000|2021-06-09 13:55:00|8986.9|8981.9|8985.7|8980.7|8987.4|8982.4|8985.4|8980.4|82
1623247200000|2021-06-09 14:00:00|8985.5|8980.5|8987.4|8982.4|8988.9|8983.9|8984.2|8979.2|109
1623247500000|2021-06-09 14:05:00|8987.2|8982.2|8992.7|8987.7|8993.7|8988.7|8987.2|8982.2|92
1623247800000|2021-06-09 14:10:00|8992.9|8987.9|8994.9|8989.9|8994.9|8989.9|8991.4|8986.4|147
1623248100000|2021-06-09 14:15:00|8994.4|8989.4|8994.9|8989.9|8995.4|8990.4|8993.4|8988.4|179
1623248400000|2021-06-09 14:20:00|8994.7|8989.7|8996.9|8991.9|8997.9|8992.9|8994.2|8989.2|249
1623248700000|2021-06-09 14:25:00|8996.4|8991.4|8996.4|8991.4|8997.4|8992.4|8995.2|8990.2|160
1623249000000|2021-06-09 14:30:00|8996.9|8991.9|9001.2|8996.2|9001.4|8996.4|8996.4|8991.4|328
1623249300000|2021-06-09 14:35:00|9001.4|8996.4|9002.4|8997.4|9002.9|8997.9|9001.2|8996.2|638
1623249600000|2021-06-09 14:40:00|9002.9|8997.9|9004.7|8999.7|9005.2|9000.2|9002.9|8997.9|190
1623249900000|2021-06-09 14:45:00|9004.4|8999.4|9005.2|9000.2|9005.9|9000.9|9003.4|8998.4|171
1623250200000|2021-06-09 14:50:00|9004.9|8999.9|9008.4|9003.4|9009.9|9004.9|9004.9|8999.9|324
1623250500000|2021-06-09 14:55:00|9008.7|9003.7|9006.9|9001.9|9009.4|9004.4|9006.9|9001.9|208
1623250800000|2021-06-09 15:00:00|9007.4|9002.4|9006.9|9001.9|9007.7|9002.7|9006.2|9001.2|199
1623251100000|2021-06-09 15:05:00|9006.4|9001.4|9007.4|9002.4|9008.2|9003.2|9006.4|9001.4|73
1623251400000|2021-06-09 15:10:00|9007.2|9002.2|9007.9|9002.9|9008.4|9003.4|9006.7|9001.7|48
1623251700000|2021-06-09 15:15:00|9008.2|9003.2|9007.9|9002.9|9008.7|9003.7|9007.7|9002.7|63
1623252000000|2021-06-09 15:20:00|9007.4|9002.4|9007.9|9002.9|9008.9|9003.9|9007.4|9002.4|384
1623252300000|2021-06-09 15:25:00|9008.2|9003.2|9006.9|9001.9|9008.2|9003.2|9006.9|9001.9|117
1623252600000|2021-06-09 15:30:00|9006.7|9001.7|9006.9|9001.9|9008.4|9003.4|9006.7|9001.7|71
1623252900000|2021-06-09 15:35:00|9007.2|9002.2|9005.9|9000.9|9007.4|9002.4|9005.7|9000.7|62
1623253200000|2021-06-09 15:40:00|9005.4|9000.4|9005.7|9000.7|9005.7|9000.7|9004.7|8999.7|33
1623253500000|2021-06-09 15:45:00|9005.4|9000.4|9006.9|9001.9|9007.1|9002.1|9005.2|9000.2|97
1623253800000|2021-06-09 15:50:00|9007.2|9002.2|9009.4|9004.4|9009.4|9004.4|9006.9|9001.9|94
1623254100000|2021-06-09 15:55:00|9009.9|9004.9|9008.9|9003.9|9009.9|9004.9|9008.4|9003.4|55
1623254400000|2021-06-09 16:00:00|9009.2|9004.2|9010.4|9005.4|9010.4|9005.4|9008.9|9003.9|88
1623254700000|2021-06-09 16:05:00|9010.9|9005.9|9011.9|9006.9|9011.9|9006.9|9010.9|9005.9|616
1623255000000|2021-06-09 16:10:00|9012.2|9007.2|9012.4|9007.4|9012.9|9007.9|9011.9|9006.9|171
1623255300000|2021-06-09 16:15:00|9012.9|9007.9|9013.9|9008.9|9013.9|9008.9|9012.7|9007.7|487
1623255600000|2021-06-09 16:20:00|9013.7|9008.7|9013.4|9008.4|9013.9|9008.9|9012.7|9007.7|74
1623255900000|2021-06-09 16:25:00|9013.2|9008.2|9013.2|9008.2|9013.9|9008.9|9012.9|9007.9|95
1623256200000|2021-06-09 16:30:00|9013.4|9008.4|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|73
1623256500000|2021-06-09 16:35:00|9014.7|9009.7|9015.4|9010.4|9015.4|9010.4|9014.7|9009.7|126
1623256800000|2021-06-09 16:40:00|9014.9|9009.9|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|50
1623257100000|2021-06-09 16:45:00|9014.2|9009.2|9013.4|9008.4|9014.4|9009.4|9013.4|9008.4|37
1623257400000|2021-06-09 16:50:00|9013.7|9008.7|9013.9|9008.9|9013.9|9008.9|9013.2|9008.2|15
1623257700000|2021-06-09 16:55:00|9014.2|9009.2|9013.9|9008.9|9014.4|9009.4|9013.7|9008.7|73
1623258000000|2021-06-09 17:00:00|9014.2|9009.2|9012.7|9007.7|9014.4|9009.4|9012.4|9007.4|76
1623258300000|2021-06-09 17:05:00|9012.4|9007.4|9013.4|9008.4|9014.4|9009.4|9012.2|9007.2|23
1623258600000|2021-06-09 17:10:00|9013.7|9008.7|9013.4|9008.4|9014.4|9009.4|9013.4|9008.4|20
1623258900000|2021-06-09 17:15:00|9013.7|9008.7|9012.9|9007.9|9013.9|9008.9|9012.9|9007.9|51
1623259200000|2021-06-09 17:20:00|9012.4|9007.4|9012.4|9007.4|9013.2|9008.2|9012.4|9007.4|26
1623259500000|2021-06-09 17:25:00|9011.9|9006.9|9011.9|9006.9|9012.2|9007.2|9010.9|9005.9|48
1623259800000|2021-06-09 17:30:00|9012.2|9007.2|9012.2|9007.2|9013.4|9008.4|9011.7|9006.7|36
1623260100000|2021-06-09 17:35:00|9011.9|9006.9|9011.4|9006.4|9012.4|9007.4|9011.4|9006.4|12
1623260400000|2021-06-09 17:40:00|9011.2|9006.2|9011.2|9006.2|9011.4|9006.4|9010.9|9005.9|46
1623260700000|2021-06-09 17:45:00|9011.4|9006.4|9011.9|9006.9|9011.9|9006.9|9010.9|9005.9|20
1623261000000|2021-06-09 17:50:00|9012.2|9007.2|9011.9|9006.9|9012.7|9007.7|9011.4|9006.4|31
1623261300000|2021-06-09 17:55:00|9012.2|9007.2|9011.9|9006.9|9012.2|9007.2|9011.4|9006.4|11
1623261600000|2021-06-09 18:00:00|9011.7|9006.7|9010.9|9005.9|9011.9|9006.9|9010.9|9005.9|68
1623261900000|2021-06-09 18:05:00|9010.7|9005.7|9011.7|9006.7|9012.2|9007.2|9010.7|9005.7|22
1623262200000|2021-06-09 18:10:00|9011.4|9006.4|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|36
1623262500000|2021-06-09 18:15:00|9010.7|9005.7|9010.4|9005.4|9010.9|9005.9|9009.9|9004.9|126
1623262800000|2021-06-09 18:20:00|9010.7|9005.7|9008.9|9003.9|9010.7|9005.7|9007.9|9002.9|48
1623263100000|2021-06-09 18:25:00|9009.4|9004.4|9010.2|9005.2|9010.4|9005.4|9009.2|9004.2|32
1623263400000|2021-06-09 18:30:00|9010.4|9005.4|9010.4|9005.4|9010.7|9005.7|9010.4|9005.4|117
1623263700000|2021-06-09 18:35:00|9010.7|9005.7|9011.4|9006.4|9011.4|9006.4|9010.4|9005.4|78
1623264000000|2021-06-09 18:40:00|9011.2|9006.2|9011.4|9006.4|9011.4|9006.4|9010.9|9005.9|95
1623264300000|2021-06-09 18:45:00|9010.9|9005.9|9010.2|9005.2|9010.9|9005.9|9009.9|9004.9|38
1623264600000|2021-06-09 18:50:00|9010.4|9005.4|9010.4|9005.4|9010.9|9005.9|9010.4|9005.4|12
1623264900000|2021-06-09 18:55:00|9010.7|9005.7|9011.4|9006.4|9011.7|9006.7|9010.4|9005.4|2151
1623265200000|2021-06-09 19:00:00|9011.7|9006.7|9010.7|9005.7|9011.9|9006.9|9010.7|9005.7|44
1623265500000|2021-06-09 19:05:00|9010.9|9005.9|9010.9|9005.9|9010.9|9005.9|9010.4|9005.4|45
1623265800000|2021-06-09 19:10:00|9011.2|9006.2|9011.9|9006.9|9012.4|9007.4|9010.9|9005.9|11
1623266100000|2021-06-09 19:15:00|9012.2|9007.2|9013.2|9008.2|9013.4|9008.4|9011.9|9006.9|15
1623266400000|2021-06-09 19:20:00|9012.9|9007.9|9013.7|9008.7|9013.9|9008.9|9012.9|9007.9|24
1623266700000|2021-06-09 19:25:00|9013.4|9008.4|9014.9|9009.9|9014.9|9009.9|9013.4|9008.4|80
1623267000000|2021-06-09 19:30:00|9015.2|9010.2|9013.4|9008.4|9015.2|9010.2|9013.4|9008.4|95
1623267300000|2021-06-09 19:35:00|9013.9|9008.9|9014.4|9009.4|9014.4|9009.4|9013.9|9008.9|16
1623267600000|2021-06-09 19:40:00|9014.9|9009.9|9015.2|9010.2|9015.9|9010.9|9014.9|9009.9|26
1623267900000|2021-06-09 19:45:00|9015.4|9010.4|9014.7|9009.7|9015.4|9010.4|9014.4|9009.4|81
1623268200000|2021-06-09 19:50:00|9014.9|9009.9|9013.7|9008.7|9015.4|9010.4|9013.7|9008.7|70
1623268500000|2021-06-09 19:55:00|9013.9|9008.9|9013.7|9008.7|9014.2|9009.2|9013.7|9008.7|200
1623268800000|2021-06-09 20:00:00|9013.6|9008.6|9014.2|9009.2|9014.9|9009.9|9013.4|9008.4|98
1623269100000|2021-06-09 20:05:00|9014.4|9009.4|9013.7|9008.7|9014.4|9009.4|9013.7|9008.7|4
1623269400000|2021-06-09 20:10:00|9013.4|9008.4|9013.4|9008.4|9013.7|9008.7|9013.4|9008.4|12
1623269700000|2021-06-09 20:15:00|9013.7|9008.7|9013.7|9008.7|9013.9|9008.9|9013.4|9008.4|1
1623270000000|2021-06-09 20:20:00|9013.9|9008.9|9013.9|9008.9|9013.9|9008.9|9013.7|9008.7|0
1623270300000|2021-06-09 20:25:00|9014.2|9009.2|9013.9|9008.9|9014.2|9009.2|9013.9|9008.9|3
1623270600000|2021-06-09 20:30:00|9013.7|9008.7|9013.7|9008.7|9013.9|9008.9|9013.7|9008.7|0
1623270900000|2021-06-09 20:35:00|9013.6|9008.6|9013.7|9008.7|9013.9|9008.9|9013.6|9008.6|8
1623271200000|2021-06-09 20:40:00|9013.9|9008.9|9013.7|9008.7|9013.9|9008.9|9013.4|9008.4|9
1623271500000|2021-06-09 20:45:00|9013.4|9008.4|9013.4|9008.4|9013.9|9008.9|9013.2|9008.2|51
1623271800000|2021-06-09 20:50:00|9013.1|9008.1|9012.4|9007.4|9013.2|9008.2|9012.2|9007.2|3
1623272100000|2021-06-09 20:55:00|9012.6|9007.6|9012.9|9007.9|9012.9|9007.9|9012.4|9007.4|38
1623283200000|2021-06-10 00:00:00|9013.6|9008.6|9013.9|9008.9|9015.7|9010.7|9012.9|9007.9|52
1623283500000|2021-06-10 00:05:00|9013.4|9008.4|9013.4|9008.4|9013.6|9008.6|9012.9|9007.9|8
1623283800000|2021-06-10 00:10:00|9013.1|9008.1|9013.9|9008.9|9014.9|9009.9|9012.9|9007.9|13
1623284100000|2021-06-10 00:15:00|9014.4|9009.4|9014.1|9009.1|9014.4|9009.4|9013.4|9008.4|18
1623284400000|2021-06-10 00:20:00|9013.9|9008.9|9013.6|9008.6|9013.9|9008.9|9012.6|9007.6|38
1623284700000|2021-06-10 00:25:00|9013.4|9008.4|9013.6|9008.6|9013.9|9008.9|9013.4|9008.4|5
1623285000000|2021-06-10 00:30:00|9013.4|9008.4|9013.6|9008.6|9013.9|9008.9|9012.9|9007.9|65
1623285300000|2021-06-10 00:35:00|9013.4|9008.4|9014.9|9009.9|9014.9|9009.9|9013.4|9008.4|26
1623285600000|2021-06-10 00:40:00|9014.6|9009.6|9014.9|9009.9|9015.1|9010.1|9014.4|9009.4|4
1623285900000|2021-06-10 00:45:00|9015.1|9010.1|9015.4|9010.4|9015.4|9010.4|9014.9|9009.9|3
1623286200000|2021-06-10 00:50:00|9015.1|9010.1|9016.6|9011.6|9017.9|9012.9|9014.9|9009.9|45
1623286500000|2021-06-10 00:55:00|9016.4|9011.4|9017.1|9012.1|9017.4|9012.4|9016.4|9011.4|3
1623286800000|2021-06-10 01:00:00|9016.9|9011.9|9018.1|9013.1|9018.1|9013.1|9016.9|9011.9|24
1623287100000|2021-06-10 01:05:00|9017.9|9012.9|9016.4|9011.4|9017.9|9012.9|9014.6|9009.6|11
1623287400000|2021-06-10 01:10:00|9016.1|9011.1|9015.9|9010.9|9016.4|9011.4|9014.9|9009.9|38
1623287700000|2021-06-10 01:15:00|9016.1|9011.1|9016.9|9011.9|9017.6|9012.6|9015.6|9010.6|10
1623288000000|2021-06-10 01:20:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|15
1623288300000|2021-06-10 01:25:00|9017.1|9012.1|9016.6|9011.6|9017.4|9012.4|9016.4|9011.4|1
1623288600000|2021-06-10 01:30:00|9016.4|9011.4|9014.6|9009.6|9016.4|9011.4|9014.4|9009.4|2
1623288900000|2021-06-10 01:35:00|9014.4|9009.4|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|46
1623289200000|2021-06-10 01:40:00|9014.6|9009.6|9015.4|9010.4|9015.4|9010.4|9014.6|9009.6|13
1623289500000|2021-06-10 01:45:00|9015.1|9010.1|9016.4|9011.4|9016.9|9011.9|9015.1|9010.1|29
1623289800000|2021-06-10 01:50:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|67
1623290100000|2021-06-10 01:55:00|9016.4|9011.4|9016.4|9011.4|9016.9|9011.9|9016.4|9011.4|10
1623290400000|2021-06-10 02:00:00|9016.9|9011.9|9017.9|9012.9|9017.9|9012.9|9016.4|9011.4|6
1623290700000|2021-06-10 02:05:00|9017.6|9012.6|9017.9|9012.9|9018.9|9013.9|9017.1|9012.1|10
1623291000000|2021-06-10 02:10:00|9017.6|9012.6|9017.9|9012.9|9018.4|9013.4|9017.1|9012.1|6
1623291300000|2021-06-10 02:15:00|9018.1|9013.1|9017.4|9012.4|9018.1|9013.1|9017.4|9012.4|45
1623291600000|2021-06-10 02:20:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9016.4|9011.4|3
1623291900000|2021-06-10 02:25:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|2
1623292200000|2021-06-10 02:30:00|9016.6|9011.6|9017.1|9012.1|9017.9|9012.9|9016.4|9011.4|24
1623292500000|2021-06-10 02:35:00|9016.9|9011.9|9016.9|9011.9|9017.4|9012.4|9016.4|9011.4|4
1623292800000|2021-06-10 02:40:00|9017.1|9012.1|9017.4|9012.4|9017.4|9012.4|9017.1|9012.1|0
1623293100000|2021-06-10 02:45:00|9017.6|9012.6|9018.1|9013.1|9018.1|9013.1|9017.4|9012.4|4
1623293400000|2021-06-10 02:50:00|9018.4|9013.4|9017.4|9012.4|9018.4|9013.4|9017.4|9012.4|3
1623293700000|2021-06-10 02:55:00|9017.6|9012.6|9018.4|9013.4|9018.4|9013.4|9017.6|9012.6|16
1623294000000|2021-06-10 03:00:00|9018.1|9013.1|9018.4|9013.4|9018.4|9013.4|9017.9|9012.9|5
1623294300000|2021-06-10 03:05:00|9018.6|9013.6|9017.6|9012.6|9018.6|9013.6|9017.4|9012.4|13
1623294600000|2021-06-10 03:10:00|9017.9|9012.9|9017.4|9012.4|9018.1|9013.1|9017.4|9012.4|6
1623294900000|2021-06-10 03:15:00|9017.1|9012.1|9016.9|9011.9|9017.6|9012.6|9016.9|9011.9|13
1623295200000|2021-06-10 03:20:00|9016.6|9011.6|9016.9|9011.9|9016.9|9011.9|9016.4|9011.4|0
1623295500000|2021-06-10 03:25:00|9017.1|9012.1|9017.4|9012.4|9017.6|9012.6|9016.9|9011.9|3
1623295800000|2021-06-10 03:30:00|9017.6|9012.6|9016.9|9011.9|9017.6|9012.6|9016.9|9011.9|0
1623296100000|2021-06-10 03:35:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9016.4|9011.4|7
1623296400000|2021-06-10 03:40:00|9016.6|9011.6|9016.4|9011.4|9016.6|9011.6|9016.4|9011.4|2
1623296700000|2021-06-10 03:45:00|9016.6|9011.6|9016.4|9011.4|9016.6|9011.6|9015.9|9010.9|0
1623297300000|2021-06-10 03:55:00|9016.1|9011.1|9016.4|9011.4|9016.4|9011.4|9015.9|9010.9|1
1623297600000|2021-06-10 04:00:00|9016.6|9011.6|9017.6|9012.6|9017.9|9012.9|9016.6|9011.6|33
1623297900000|2021-06-10 04:05:00|9017.4|9012.4|9017.9|9012.9|9018.4|9013.4|9017.4|9012.4|38
1623298200000|2021-06-10 04:10:00|9018.1|9013.1|9018.1|9013.1|9018.4|9013.4|9017.9|9012.9|1
1623298500000|2021-06-10 04:15:00|9018.4|9013.4|9019.1|9014.1|9019.4|9014.4|9018.4|9013.4|0
1623298800000|2021-06-10 04:20:00|9019.4|9014.4|9019.3|9014.3|9019.4|9014.4|9018.9|9013.9|9
1623299100000|2021-06-10 04:25:00|9019.4|9014.4|9019.9|9014.9|9020.1|9015.1|9018.9|9013.9|12
1623299400000|2021-06-10 04:30:00|9019.8|9014.8|9020.1|9015.1|9020.4|9015.4|9019.6|9014.6|6
1623299700000|2021-06-10 04:35:00|9020.4|9015.4|9021.3|9016.3|9021.4|9016.4|9020.1|9015.1|23
1623300000000|2021-06-10 04:40:00|9021.1|9016.1|9019.9|9014.9|9021.4|9016.4|9019.9|9014.9|1
1623300300000|2021-06-10 04:45:00|9020.1|9015.1|9019.8|9014.8|9020.1|9015.1|9019.4|9014.4|16
1623300600000|2021-06-10 04:50:00|9019.6|9014.6|9019.9|9014.9|9020.4|9015.4|9019.4|9014.4|1
1623300900000|2021-06-10 04:55:00|9020.1|9015.1|9020.3|9015.3|9020.6|9015.6|9019.9|9014.9|9
1623301200000|2021-06-10 05:00:00|9020.4|9015.4|9019.6|9014.6|9020.9|9015.9|9019.4|9014.4|2
1623301500000|2021-06-10 05:05:00|9019.4|9014.4|9018.4|9013.4|9019.4|9014.4|9018.4|9013.4|9
1623301800000|2021-06-10 05:10:00|9018.3|9013.3|9017.9|9012.9|9018.4|9013.4|9017.9|9012.9|7
1623302100000|2021-06-10 05:15:00|9018.1|9013.1|9017.9|9012.9|9018.4|9013.4|9017.9|9012.9|44
1623302400000|2021-06-10 05:20:00|9018.1|9013.1|9018.1|9013.1|9018.4|9013.4|9017.9|9012.9|1
1623302700000|2021-06-10 05:25:00|9017.9|9012.9|9017.9|9012.9|9018.1|9013.1|9017.9|9012.9|12
1623303000000|2021-06-10 05:30:00|9017.8|9012.8|9018.9|9013.9|9018.9|9013.9|9017.4|9012.4|7
1623303300000|2021-06-10 05:35:00|9018.8|9013.8|9019.4|9014.4|9019.4|9014.4|9018.8|9013.8|4
1623303600000|2021-06-10 05:40:00|9019.6|9014.6|9020.3|9015.3|9020.4|9015.4|9019.6|9014.6|2
1623303900000|2021-06-10 05:45:00|9020.1|9015.1|9018.8|9013.8|9020.4|9015.4|9018.8|9013.8|4
1623304200000|2021-06-10 05:50:00|9018.9|9013.9|9018.4|9013.4|9018.9|9013.9|9018.3|9013.3|1
1623304500000|2021-06-10 05:55:00|9018.3|9013.3|9018.6|9013.6|9019.4|9014.4|9017.9|9012.9|0
1623304800000|2021-06-10 06:00:00|9018.8|9013.8|9020.4|9015.4|9021.6|9016.6|9018.8|9013.8|18
1623305100000|2021-06-10 06:05:00|9020.1|9015.1|9020.6|9015.6|9020.9|9015.9|9019.4|9014.4|3
1623305400000|2021-06-10 06:10:00|9020.4|9015.4|9018.4|9013.4|9021.6|9016.6|9018.1|9013.1|15
1623305700000|2021-06-10 06:15:00|9018.1|9013.1|9018.1|9013.1|9018.9|9013.9|9017.6|9012.6|2
1623306000000|2021-06-10 06:20:00|9018.4|9013.4|9016.6|9011.6|9018.6|9013.6|9016.4|9011.4|14
1623306300000|2021-06-10 06:25:00|9016.4|9011.4|9015.4|9010.4|9016.9|9011.9|9015.3|9010.3|13
1623306600000|2021-06-10 06:30:00|9015.9|9010.9|9016.4|9011.4|9016.9|9011.9|9015.1|9010.1|42
1623306900000|2021-06-10 06:35:00|9016.3|9011.3|9016.4|9011.4|9016.6|9011.6|9015.4|9010.4|11
1623307200000|2021-06-10 06:40:00|9016.8|9011.8|9014.4|9009.4|9016.9|9011.9|9014.1|9009.1|26
1623307500000|2021-06-10 06:45:00|9014.1|9009.1|9013.9|9008.9|9014.4|9009.4|9013.4|9008.4|53
1623307800000|2021-06-10 06:50:00|9014.4|9009.4|9014.9|9009.9|9015.6|9010.6|9013.9|9008.9|25
1623308100000|2021-06-10 06:55:00|9015.4|9010.4|9016.9|9011.9|9016.9|9011.9|9014.6|9009.6|83
1623308400000|2021-06-10 07:00:00|9016.6|9011.6|9017.1|9012.1|9019.9|9014.9|9016.4|9011.4|52
1623308700000|2021-06-10 07:05:00|9017.4|9012.4|9014.9|9009.9|9017.4|9012.4|9014.9|9009.9|23
1623309000000|2021-06-10 07:10:00|9015.1|9010.1|9016.9|9011.9|9019.9|9014.9|9014.9|9009.9|36
1623309300000|2021-06-10 07:15:00|9016.6|9011.6|9018.1|9013.1|9019.1|9014.1|9016.4|9011.4|9
1623309600000|2021-06-10 07:20:00|9018.4|9013.4|9021.1|9016.1|9021.4|9016.4|9017.9|9012.9|11
1623309900000|2021-06-10 07:25:00|9021.4|9016.4|9022.4|9017.4|9023.1|9018.1|9020.4|9015.4|15
1623310200000|2021-06-10 07:30:00|9022.2|9017.2|9024.6|9019.6|9025.4|9020.4|9021.4|9016.4|18
1623310500000|2021-06-10 07:35:00|9024.9|9019.9|9024.9|9019.9|9027.4|9022.4|9023.9|9018.9|110
1623310800000|2021-06-10 07:40:00|9024.6|9019.6|9024.9|9019.9|9024.9|9019.9|9022.9|9017.9|18
1623311100000|2021-06-10 07:45:00|9024.6|9019.6|9024.4|9019.4|9025.9|9020.9|9023.9|9018.9|72
1623311400000|2021-06-10 07:50:00|9024.2|9019.2|9023.9|9018.9|9025.4|9020.4|9023.9|9018.9|10
1623311700000|2021-06-10 07:55:00|9024.1|9019.1|9024.6|9019.6|9024.9|9019.9|9022.9|9017.9|209
1623312000000|2021-06-10 08:00:00|9024.1|9019.1|9024.4|9019.4|9024.9|9019.9|9023.3|9018.3|60
1623312300000|2021-06-10 08:05:00|9024.6|9019.6|9024.1|9019.1|9025.4|9020.4|9023.4|9018.4|64
1623312600000|2021-06-10 08:10:00|9024.4|9019.4|9023.9|9018.9|9025.4|9020.4|9023.4|9018.4|186
1623312900000|2021-06-10 08:15:00|9024.1|9019.1|9024.4|9019.4|9025.4|9020.4|9023.9|9018.9|13
1623313200000|2021-06-10 08:20:00|9024.1|9019.1|9024.4|9019.4|9024.9|9019.9|9023.4|9018.4|5
1623313500000|2021-06-10 08:25:00|9024.1|9019.1|9020.6|9015.6|9024.1|9019.1|9019.9|9014.9|20
1623313800000|2021-06-10 08:30:00|9020.4|9015.4|9022.4|9017.4|9022.4|9017.4|9020.4|9015.4|8
1623314100000|2021-06-10 08:35:00|9022.6|9017.6|9020.4|9015.4|9023.4|9018.4|9020.4|9015.4|15
1623314400000|2021-06-10 08:40:00|9020.9|9015.9|9019.9|9014.9|9021.1|9016.1|9019.4|9014.4|43
1623314700000|2021-06-10 08:45:00|9020.4|9015.4|9018.4|9013.4|9020.4|9015.4|9017.9|9012.9|28
1623315000000|2021-06-10 08:50:00|9017.9|9012.9|9019.6|9014.6|9019.9|9014.9|9017.9|9012.9|14
1623315300000|2021-06-10 08:55:00|9019.9|9014.9|9019.6|9014.6|9020.6|9015.6|9018.9|9013.9|9
1623315600000|2021-06-10 09:00:00|9019.9|9014.9|9019.4|9014.4|9020.6|9015.6|9019.4|9014.4|11
1623315900000|2021-06-10 09:05:00|9018.9|9013.9|9019.4|9014.4|9019.4|9014.4|9017.9|9012.9|8
1623316200000|2021-06-10 09:10:00|9018.9|9013.9|9017.4|9012.4|9019.1|9014.1|9017.4|9012.4|15
1623316500000|2021-06-10 09:15:00|9017.1|9012.1|9017.6|9012.6|9018.9|9013.9|9017.1|9012.1|9
1623316800000|2021-06-10 09:20:00|9017.4|9012.4|9019.1|9014.1|9019.4|9014.4|9017.4|9012.4|9
1623317100000|2021-06-10 09:25:00|9018.9|9013.9|9017.4|9012.4|9019.1|9014.1|9016.4|9011.4|7
1623317400000|2021-06-10 09:30:00|9017.1|9012.1|9016.1|9011.1|9017.4|9012.4|9015.9|9010.9|12
1623317700000|2021-06-10 09:35:00|9015.9|9010.9|9017.9|9012.9|9018.1|9013.1|9015.9|9010.9|7
1623318000000|2021-06-10 09:40:00|9018.1|9013.1|9019.1|9014.1|9019.4|9014.4|9017.4|9012.4|24
1623318300000|2021-06-10 09:45:00|9019.4|9014.4|9020.1|9015.1|9020.9|9015.9|9019.4|9014.4|65
1623318600000|2021-06-10 09:50:00|9020.4|9015.4|9020.9|9015.9|9021.4|9016.4|9019.9|9014.9|9
1623318900000|2021-06-10 09:55:00|9021.1|9016.1|9019.9|9014.9|9021.1|9016.1|9017.9|9012.9|9
1623319200000|2021-06-10 10:00:00|9020.1|9015.1|9019.9|9014.9|9020.9|9015.9|9019.1|9014.1|6
1623319500000|2021-06-10 10:05:00|9020.1|9015.1|9022.4|9017.4|9022.4|9017.4|9019.1|9014.1|6
1623319800000|2021-06-10 10:10:00|9022.1|9017.1|9021.9|9016.9|9022.4|9017.4|9021.6|9016.6|22
1623320100000|2021-06-10 10:15:00|9021.6|9016.6|9020.9|9015.9|9021.9|9016.9|9020.4|9015.4|7
1623320400000|2021-06-10 10:20:00|9020.6|9015.6|9020.6|9015.6|9021.4|9016.4|9020.1|9015.1|7
1623320700000|2021-06-10 10:25:00|9020.4|9015.4|9017.4|9012.4|9020.4|9015.4|9017.4|9012.4|15
1623321000000|2021-06-10 10:30:00|9017.6|9012.6|9016.9|9011.9|9017.9|9012.9|9015.9|9010.9|29
1623321300000|2021-06-10 10:35:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9015.4|9010.4|26
1623321600000|2021-06-10 10:40:00|9016.1|9011.1|9017.1|9012.1|9017.9|9012.9|9015.9|9010.9|29
1623321900000|2021-06-10 10:45:00|9016.9|9011.9|9018.4|9013.4|9018.9|9013.9|9016.9|9011.9|40
1623322200000|2021-06-10 10:50:00|9018.1|9013.1|9017.9|9012.9|9018.9|9013.9|9017.4|9012.4|20
1623322500000|2021-06-10 10:55:00|9018.1|9013.1|9017.4|9012.4|9018.1|9013.1|9016.9|9011.9|21
1623322800000|2021-06-10 11:00:00|9017.1|9012.1|9015.4|9010.4|9017.1|9012.1|9015.4|9010.4|78
1623323100000|2021-06-10 11:05:00|9015.6|9010.6|9014.9|9009.9|9016.4|9011.4|9014.9|9009.9|28
1623323400000|2021-06-10 11:10:00|9015.1|9010.1|9013.9|9008.9|9015.4|9010.4|9013.6|9008.6|34
1623323700000|2021-06-10 11:15:00|9013.6|9008.6|9012.4|9007.4|9014.9|9009.9|9011.9|9006.9|96
1623324000000|2021-06-10 11:20:00|9012.6|9007.6|9012.9|9007.9|9012.9|9007.9|9011.4|9006.4|196
1623324300000|2021-06-10 11:25:00|9012.6|9007.6|9011.9|9006.9|9013.1|9008.1|9011.4|9006.4|42
1623324600000|2021-06-10 11:30:00|9011.6|9006.6|9013.7|9008.7|9013.9|9008.9|9011.4|9006.4|50
1623324900000|2021-06-10 11:35:00|9013.6|9008.6|9012.4|9007.4|9013.6|9008.6|9012.1|9007.1|32
1623325200000|2021-06-10 11:40:00|9012.7|9007.7|9012.9|9007.9|9013.4|9008.4|9011.9|9006.9|42
1623325500000|2021-06-10 11:45:00|9012.4|9007.4|9017.4|9012.4|9017.7|9012.7|9008.1|9003.1|141
1623325800000|2021-06-10 11:50:00|9017.2|9012.2|9017.9|9012.9|9018.1|9013.1|9015.4|9010.4|33
1623326100000|2021-06-10 11:55:00|9017.4|9012.4|9013.4|9008.4|9017.9|9012.9|9012.1|9007.1|29
1623326400000|2021-06-10 12:00:00|9013.9|9008.9|9020.7|9015.7|9022.4|9017.4|9013.9|9008.9|95
1623326700000|2021-06-10 12:05:00|9020.4|9015.4|9017.2|9012.2|9020.4|9015.4|9017.2|9012.2|28
1623327000000|2021-06-10 12:10:00|9016.9|9011.9|9014.7|9009.7|9017.4|9012.4|9014.7|9009.7|555
1623327300000|2021-06-10 12:15:00|9014.4|9009.4|9015.2|9010.2|9017.1|9012.1|9013.9|9008.9|74
1623327600000|2021-06-10 12:20:00|9014.9|9009.9|9015.4|9010.4|9016.4|9011.4|9013.9|9008.9|80
1623327900000|2021-06-10 12:25:00|9015.6|9010.6|9016.2|9011.2|9017.1|9012.1|9015.6|9010.6|84
1623328200000|2021-06-10 12:30:00|9015.9|9010.9|9015.4|9010.4|9028|9023|9009.5|9004.5|288
1623328500000|2021-06-10 12:35:00|9014.9|9009.9|9009.7|9004.7|9018.1|9013.1|9008.7|9003.7|159
1623328800000|2021-06-10 12:40:00|9009.9|9004.9|9006.2|9001.2|9010.4|9005.4|9002.9|8997.9|144
1623329100000|2021-06-10 12:45:00|9006.4|9001.4|9007.7|9002.7|9014.9|9009.9|9005.4|9000.4|101
1623329400000|2021-06-10 12:50:00|9007.4|9002.4|9002.7|8997.7|9007.9|9002.9|9000.7|8995.7|73
1623329700000|2021-06-10 12:55:00|9002.4|8997.4|9004.4|8999.4|9007.9|9002.9|9002.4|8997.4|49
1623330000000|2021-06-10 13:00:00|9004.7|8999.7|9007.9|9002.9|9008.2|9003.2|8999.4|8994.4|174
1623330300000|2021-06-10 13:05:00|9008.2|9003.2|9007.4|9002.4|9008.4|9003.4|9003.9|8998.9|427
1623330600000|2021-06-10 13:10:00|9007.2|9002.2|9012.4|9007.4|9012.9|9007.9|9006.7|9001.7|221
1623330900000|2021-06-10 13:15:00|9012.9|9007.9|9015.4|9010.4|9016.9|9011.9|9012.9|9007.9|1042
1623331200000|2021-06-10 13:20:00|9015.9|9010.9|9017.4|9012.4|9017.7|9012.7|9014.4|9009.4|309
1623331500000|2021-06-10 13:25:00|9017.9|9012.9|9027.4|9022.4|9030|9025|9015.9|9010.9|1251
1623331800000|2021-06-10 13:30:00|9026.7|9021.7|9021.2|9016.2|9029.5|9024.5|9020.9|9015.9|437
1623332100000|2021-06-10 13:35:00|9020.9|9015.9|9014.7|9009.7|9023.4|9018.4|9014.4|9009.4|138
1623332400000|2021-06-10 13:40:00|9014.9|9009.9|9011.9|9006.9|9015.4|9010.4|9011.7|9006.7|311
1623332700000|2021-06-10 13:45:00|9011.4|9006.4|9004.5|8999.5|9011.5|9006.5|9003.5|8998.5|121
1623333000000|2021-06-10 13:50:00|9004.7|8999.7|9003.9|8998.9|9007|9002|9003|8998|72
1623333300000|2021-06-10 13:55:00|9004|8999|9005.4|9000.4|9006.4|9001.4|9003.4|8998.4|134
1623333600000|2021-06-10 14:00:00|9005.2|9000.2|9003.4|8998.4|9005.9|9000.9|9003|8998|121
1623333900000|2021-06-10 14:05:00|9003.7|8998.7|9004.4|8999.4|9004.7|8999.7|9000.5|8995.5|47
1623334200000|2021-06-10 14:10:00|9004.9|8999.9|9001.2|8996.2|9006.9|9001.9|9000.5|8995.5|49
1623334500000|2021-06-10 14:15:00|9001|8996|8997.4|8992.4|9001|8996|8997.4|8992.4|96
1623334800000|2021-06-10 14:20:00|8997.5|8992.5|8997.9|8992.9|8998.9|8993.9|8996.2|8991.2|193
1623335100000|2021-06-10 14:25:00|8998.4|8993.4|8999.9|8994.9|9000.9|8995.9|8996.4|8991.4|41
1623335400000|2021-06-10 14:30:00|8999.7|8994.7|8999.4|8994.4|8999.9|8994.9|8996.9|8991.9|85
1623335700000|2021-06-10 14:35:00|8998.9|8993.9|9005.4|9000.4|9005.4|9000.4|8998.4|8993.4|73
1623336000000|2021-06-10 14:40:00|9005.9|9000.9|9005.4|9000.4|9007.4|9002.4|9005.4|9000.4|114
1623336300000|2021-06-10 14:45:00|9005.2|9000.2|9007.4|9002.4|9008.4|9003.4|9004.9|8999.9|182
1623336600000|2021-06-10 14:50:00|9006.9|9001.9|9010.5|9005.5|9010.5|9005.5|9006.4|9001.4|341
1623336900000|2021-06-10 14:55:00|9010.9|9005.9|9011.2|9006.2|9011.7|9006.7|9008.9|9003.9|276
1623337200000|2021-06-10 15:00:00|9011.4|9006.4|9009.5|9004.5|9011.7|9006.7|9008.9|9003.9|108
1623337500000|2021-06-10 15:05:00|9009.7|9004.7|9008.2|9003.2|9011.4|9006.4|9007.9|9002.9|179
1623337800000|2021-06-10 15:10:00|9008.4|9003.4|9009|9004|9009|9004|9006.5|9001.5|143
1623338100000|2021-06-10 15:15:00|9009.2|9004.2|9011.9|9006.9|9013.5|9008.5|9009|9004|238
1623338400000|2021-06-10 15:20:00|9012|9007|9012|9007|9014|9009|9011.9|9006.9|145
1623338700000|2021-06-10 15:25:00|9011.5|9006.5|9013.5|9008.5|9014.7|9009.7|9011.2|9006.2|225
1623339000000|2021-06-10 15:30:00|9013.7|9008.7|9012.5|9007.5|9013.7|9008.7|9011.9|9006.9|129
1623339300000|2021-06-10 15:35:00|9012.4|9007.4|9010.7|9005.7|9012.4|9007.4|9010.4|9005.4|74
1623339600000|2021-06-10 15:40:00|9010.9|9005.9|9012.2|9007.2|9013.4|9008.4|9009.4|9004.4|1227
1623339900000|2021-06-10 15:45:00|9012.7|9007.7|9009|9004|9012.7|9007.7|9008.9|9003.9|44
1623340200000|2021-06-10 15:50:00|9009.2|9004.2|9008.2|9003.2|9009.2|9004.2|9007.5|9002.5|45
1623340500000|2021-06-10 15:55:00|9008.4|9003.4|9006.4|9001.4|9009.2|9004.2|9005.7|9000.7|67
1623340800000|2021-06-10 16:00:00|9006.5|9001.5|9007.7|9002.7|9007.9|9002.9|9004.9|8999.9|35
1623341100000|2021-06-10 16:05:00|9007.9|9002.9|9009.7|9004.7|9010.4|9005.4|9005.9|9000.9|33
1623341400000|2021-06-10 16:10:00|9009.4|9004.4|9010.9|9005.9|9011.9|9006.9|9008.9|9003.9|64
1623341700000|2021-06-10 16:15:00|9011.2|9006.2|9010.7|9005.7|9011.2|9006.2|9008.4|9003.4|76
1623342000000|2021-06-10 16:20:00|9010.9|9005.9|9010.4|9005.4|9011.4|9006.4|9009.5|9004.5|44
1623342300000|2021-06-10 16:25:00|9010|9005|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|249
1623342600000|2021-06-10 16:30:00|9009|9004|9007.7|9002.7|9009|9004|9006.4|9001.4|62
1623342900000|2021-06-10 16:35:00|9007.5|9002.5|9003.4|8998.4|9007.5|9002.5|9003.4|8998.4|49
1623343200000|2021-06-10 16:40:00|9003.5|8998.5|9004.9|8999.9|9005.2|9000.2|9002.9|8997.9|40
1623343500000|2021-06-10 16:45:00|9004.5|8999.5|9003.9|8998.9|9005.5|9000.5|9003.9|8998.9|34
1623343800000|2021-06-10 16:50:00|9003.7|8998.7|9003.5|8998.5|9004.5|8999.5|9002.9|8997.9|36
1623344100000|2021-06-10 16:55:00|9003.9|8998.9|9003.4|8998.4|9004.7|8999.7|9003.4|8998.4|28
1623344400000|2021-06-10 17:00:00|9003.9|8998.9|9005.2|9000.2|9006.4|9001.4|9003.4|8998.4|160
1623344700000|2021-06-10 17:05:00|9005.4|9000.4|9003.4|8998.4|9005.4|9000.4|9003.2|8998.2|44
1623345000000|2021-06-10 17:10:00|9002.9|8997.9|9001.9|8996.9|9003.4|8998.4|9001.4|8996.4|36
1623345300000|2021-06-10 17:15:00|9002|8997|9003.9|8998.9|9004.2|8999.2|9002|8997|67
1623345600000|2021-06-10 17:20:00|9003.7|8998.7|9003.9|8998.9|9004.2|8999.2|9003.4|8998.4|61
1623345900000|2021-06-10 17:25:00|9004|8999|9004.4|8999.4|9004.9|8999.9|9003.9|8998.9|68
1623346200000|2021-06-10 17:30:00|9004.5|8999.5|9005.4|9000.4|9005.5|9000.5|9004.4|8999.4|76
1623346500000|2021-06-10 17:35:00|9004.9|8999.9|9004.4|8999.4|9005.4|9000.4|9004.4|8999.4|73
1623346800000|2021-06-10 17:40:00|9004.2|8999.2|9003.9|8998.9|9004.4|8999.4|9003.4|8998.4|76
1623347100000|2021-06-10 17:45:00|9004.4|8999.4|9004.9|8999.9|9005.9|9000.9|9004.4|8999.4|270
1623347400000|2021-06-10 17:50:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.9|8999.9|57
1623347700000|2021-06-10 17:55:00|9005.2|9000.2|9004.4|8999.4|9005.2|9000.2|9003.9|8998.9|62
1623348000000|2021-06-10 18:00:00|9004.9|8999.9|9004.9|8999.9|9005.4|9000.4|9004.4|8999.4|198
1623348300000|2021-06-10 18:05:00|9004.4|8999.4|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|170
1623348600000|2021-06-10 18:10:00|9005.4|9000.4|9005.2|9000.2|9005.4|9000.4|9004.5|8999.5|101
1623348900000|2021-06-10 18:15:00|9005|9000|9004.4|8999.4|9005.4|9000.4|9004.4|8999.4|108
1623349200000|2021-06-10 18:20:00|9004.2|8999.2|9004.9|8999.9|9004.9|8999.9|9004|8999|93
1623349500000|2021-06-10 18:25:00|9004.7|8999.7|9004.9|8999.9|9005.4|9000.4|9004.7|8999.7|157
1623349800000|2021-06-10 18:30:00|9005.4|9000.4|9003.9|8998.9|9005.4|9000.4|9003.5|8998.5|145
1623350100000|2021-06-10 18:35:00|9004.2|8999.2|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|160
1623350400000|2021-06-10 18:40:00|9004.5|8999.5|9004.4|8999.4|9004.5|8999.5|9004|8999|773
1623350700000|2021-06-10 18:45:00|9004.9|8999.9|9003.9|8998.9|9004.9|8999.9|9003.9|8998.9|85
1623351000000|2021-06-10 18:50:00|9004.4|8999.4|9003.4|8998.4|9004.4|8999.4|9002.9|8997.9|61
1623351300000|2021-06-10 18:55:00|9003.7|8998.7|9005.4|9000.4|9005.9|9000.9|9003.4|8998.4|1717
1623351600000|2021-06-10 19:00:00|9005.7|9000.7|9005.9|9000.9|9006.2|9001.2|9004.9|8999.9|129
1623351900000|2021-06-10 19:05:00|9005.7|9000.7|9005.7|9000.7|9005.9|9000.9|9005.4|9000.4|46
1623352200000|2021-06-10 19:10:00|9005.4|9000.4|9004.2|8999.2|9005.4|9000.4|9003.9|8998.9|49
1623352500000|2021-06-10 19:15:00|9003.9|8998.9|9002.9|8997.9|9003.9|8998.9|9002.9|8997.9|41
1623352800000|2021-06-10 19:20:00|9003.2|8998.2|9002.9|8997.9|9003.4|8998.4|9002.2|8997.2|51
1623353100000|2021-06-10 19:25:00|9003.2|8998.2|9002.4|8997.4|9003.4|8998.4|9002.4|8997.4|32
1623353400000|2021-06-10 19:30:00|9002.9|8997.9|9003.9|8998.9|9003.9|8998.9|9002.7|8997.7|84
1623353700000|2021-06-10 19:35:00|9003.7|8998.7|9004.9|8999.9|9004.9|8999.9|9003.7|8998.7|500
1623354000000|2021-06-10 19:40:00|9004.7|8999.7|9004.4|8999.4|9004.7|8999.7|9003.9|8998.9|57
1623354300000|2021-06-10 19:45:00|9004.7|8999.7|9005.9|9000.9|9005.9|9000.9|9004.7|8999.7|60
1623354600000|2021-06-10 19:50:00|9005.7|9000.7|9004.9|8999.9|9005.7|9000.7|9004.9|8999.9|41
1623354900000|2021-06-10 19:55:00|9005.2|9000.2|9006.4|9001.4|9006.9|9001.9|9004.9|8999.9|92
1623355200000|2021-06-10 20:00:00|9006.6|9001.6|9005.2|9000.2|9006.7|9001.7|9004.9|8999.9|60
1623355500000|2021-06-10 20:05:00|9005.4|9000.4|9003.4|8998.4|9005.6|9000.6|9003.4|8998.4|39
1623355800000|2021-06-10 20:10:00|9003.1|8998.1|9002.9|8997.9|9003.1|8998.1|9002.4|8997.4|61
1623356100000|2021-06-10 20:15:00|9003.4|8998.4|9002.4|8997.4|9003.4|8998.4|9002.4|8997.4|38
1623356400000|2021-06-10 20:20:00|9002.6|8997.6|9003.6|8998.6|9003.6|8998.6|9002.6|8997.6|16
1623356700000|2021-06-10 20:25:00|9003.9|8998.9|9004.1|8999.1|9004.1|8999.1|9003.9|8998.9|23
1623357000000|2021-06-10 20:30:00|9004.4|8999.4|9003.9|8998.9|9004.6|8999.6|9003.9|8998.9|14
1623357300000|2021-06-10 20:35:00|9004.1|8999.1|9003.9|8998.9|9005.4|9000.4|9003.9|8998.9|27
1623357600000|2021-06-10 20:40:00|9003.6|8998.6|9003.9|8998.9|9003.9|8998.9|9003.6|8998.6|15
1623357900000|2021-06-10 20:45:00|9004.1|8999.1|9003.4|8998.4|9004.1|8999.1|9003.4|8998.4|23
1623358200000|2021-06-10 20:50:00|||||||||39
1623358500000|2021-06-10 20:55:00|9003.6|8998.6|9005.3|9000.3|9005.3|9000.3|9003.4|8997.5|66
1623369600000|2021-06-11 00:00:00|9004.4|8999.4|9003.4|8998.4|9006.4|9001.4|9003.2|8998.2|0
1623369900000|2021-06-11 00:05:00|9002.9|8997.9|9002.4|8997.4|9003.2|8998.2|9001.9|8996.9|4
1623370200000|2021-06-11 00:10:00|9002.9|8997.9|9001.9|8996.9|9002.9|8997.9|9001.9|8996.9|109
1623370500000|2021-06-11 00:15:00|9001.4|8996.4|9001.9|8996.9|9002.4|8997.4|9001.4|8996.4|22
1623370800000|2021-06-11 00:20:00|9002.4|8997.4|9002.4|8997.4|9002.4|8997.4|9001.9|8996.9|0
1623371100000|2021-06-11 00:25:00|9002.9|8997.9|9003.4|8998.4|9003.9|8998.9|9002.9|8997.9|9
1623371400000|2021-06-11 00:30:00|9002.9|8997.9|9003.4|8998.4|9003.4|8998.4|9002.9|8997.9|30
1623371700000|2021-06-11 00:35:00|9003.9|8998.9|9003.9|8998.9|9004.6|8999.6|9003.4|8998.4|1
1623372000000|2021-06-11 00:40:00|9003.6|8998.6|9003.9|8998.9|9004.6|8999.6|9003.4|8998.4|0
1623372300000|2021-06-11 00:45:00|9003.6|8998.6|9003.4|8998.4|9004.4|8999.4|9003.4|8998.4|0
1623372600000|2021-06-11 00:50:00|9003.1|8998.1|9003.4|8998.4|9004.9|8999.9|9002.6|8997.6|0
1623372900000|2021-06-11 00:55:00|9003.9|8998.9|9002.9|8997.9|9004.4|8999.4|9002.9|8997.9|0
1623373200000|2021-06-11 01:00:00|9003.1|8998.1|9003.4|8998.4|9003.9|8998.9|9002.9|8997.9|6
1623373500000|2021-06-11 01:05:00|9003.9|8998.9|9003.4|8998.4|9004.1|8999.1|9003.1|8998.1|0
1623373800000|2021-06-11 01:10:00|9003.1|8998.1|9002.4|8997.4|9003.1|8998.1|9001.9|8996.9|2
1623374100000|2021-06-11 01:15:00|9002.6|8997.6|9001.4|8996.4|9002.6|8997.6|9001.4|8996.4|29
1623374400000|2021-06-11 01:20:00|9001.6|8996.6|9000.4|8995.4|9001.6|8996.6|9000.4|8995.4|9
1623374700000|2021-06-11 01:25:00|9000.9|8995.9|8999.9|8994.9|9000.9|8995.9|8999.9|8994.9|1
1623375000000|2021-06-11 01:30:00|9000.4|8995.4|9000.9|8995.9|9001.4|8996.4|9000.1|8995.1|38
1623375300000|2021-06-11 01:35:00|9000.4|8995.4|8999.1|8994.1|9000.4|8995.4|8998.9|8993.9|0
1623375600000|2021-06-11 01:40:00|8998.9|8993.9|8998.9|8993.9|8999.9|8994.9|8998.4|8993.4|0
1623375900000|2021-06-11 01:45:00|8998.6|8993.6|8997.4|8992.4|8998.6|8993.6|8997.4|8992.4|4
1623376200000|2021-06-11 01:50:00|8997.9|8992.9|8996.9|8991.9|8997.9|8992.9|8996.9|8991.9|0
1623376500000|2021-06-11 01:55:00|8996.4|8991.4|8997.4|8992.4|8997.9|8992.9|8996.4|8991.4|6
1623376800000|2021-06-11 02:00:00|8996.9|8991.9|8999.1|8994.1|8999.4|8994.4|8996.9|8991.9|6
1623377100000|2021-06-11 02:05:00|8999.4|8994.4|9000.4|8995.4|9000.9|8995.9|8999.4|8994.4|15
1623377400000|2021-06-11 02:10:00|9000.9|8995.9|9001.4|8996.4|9001.4|8996.4|9000.4|8995.4|65
1623377700000|2021-06-11 02:15:00|9001.1|8996.1|9000.9|8995.9|9001.1|8996.1|9000.6|8995.6|0
1623378000000|2021-06-11 02:20:00|9000.4|8995.4|8999.4|8994.4|9000.9|8995.9|8999.4|8994.4|16
1623378300000|2021-06-11 02:25:00|8999.9|8994.9|8999.9|8994.9|9000.9|8995.9|8999.9|8994.9|9
1623378600000|2021-06-11 02:30:00|9000.1|8995.1|8999.1|8994.1|9000.1|8995.1|8999.1|8994.1|8
1623378900000|2021-06-11 02:35:00|8998.9|8993.9|8999.4|8994.4|8999.4|8994.4|8998.4|8993.4|0
1623379200000|2021-06-11 02:40:00|8999.1|8994.1|8998.4|8993.4|8999.1|8994.1|8997.9|8992.9|0
1623379500000|2021-06-11 02:45:00|8998.9|8993.9|8998.1|8993.1|8998.9|8993.9|8997.9|8992.9|17
1623379800000|2021-06-11 02:50:00|8997.9|8992.9|8997.9|8992.9|8998.9|8993.9|8996.9|8991.9|152
1623380100000|2021-06-11 02:55:00|8997.6|8992.6|8996.4|8991.4|8998.4|8993.4|8996.4|8991.4|229
1623380400000|2021-06-11 03:00:00|8995.9|8990.9|8995.9|8990.9|8995.9|8990.9|8995.4|8990.4|10
1623380700000|2021-06-11 03:05:00|8995.4|8990.4|8996.1|8991.1|8996.4|8991.4|8995.4|8990.4|4
1623381000000|2021-06-11 03:10:00|8996.4|8991.4|8996.9|8991.9|8996.9|8991.9|8996.1|8991.1|23
1623381300000|2021-06-11 03:15:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|24
1623381600000|2021-06-11 03:20:00|8997.1|8992.1|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|9
1623381900000|2021-06-11 03:25:00|8996.6|8991.6|8996.9|8991.9|8997.1|8992.1|8996.6|8991.6|11
1623382200000|2021-06-11 03:30:00|8997.1|8992.1|8997.4|8992.4|8997.9|8992.9|8996.9|8991.9|18
1623382500000|2021-06-11 03:35:00|8997.6|8992.6|8997.9|8992.9|8997.9|8992.9|8997.4|8992.4|9
1623382800000|2021-06-11 03:40:00|8997.4|8992.4|8997.4|8992.4|8997.9|8992.9|8997.4|8992.4|1
1623383100000|2021-06-11 03:45:00|8997.9|8992.9|8997.4|8992.4|8997.9|8992.9|8997.4|8992.4|0
1623383400000|2021-06-11 03:50:00|8997.9|8992.9|8997.6|8992.6|8997.9|8992.9|8997.4|8992.4|0
1623383700000|2021-06-11 03:55:00|8997.9|8992.9|8997.9|8992.9|8997.9|8992.9|8997.6|8992.6|0
1623384000000|2021-06-11 04:00:00|8998.4|8993.4|8998.1|8993.1|8998.4|8993.4|8998.1|8993.1|1
1623384300000|2021-06-11 04:05:00|8998.4|8993.4|8997.9|8992.9|8998.4|8993.4|8997.9|8992.9|0
1623384600000|2021-06-11 04:10:00|8997.6|8992.6|8996.9|8991.9|8997.6|8992.6|8996.9|8991.9|0
1623384900000|2021-06-11 04:15:00|8996.6|8991.6|8996.4|8991.4|8996.9|8991.9|8996.4|8991.4|0
1623385200000|2021-06-11 04:20:00|8996.6|8991.6|8996.4|8991.4|8996.6|8991.6|8996.4|8991.4|0
1623385500000|2021-06-11 04:25:00|8995.9|8990.9|8996.1|8991.1|8996.4|8991.4|8995.9|8990.9|4
1623385800000|2021-06-11 04:30:00|8996.4|8991.4|8997.4|8992.4|8997.4|8992.4|8996.4|8991.4|1
1623386100000|2021-06-11 04:35:00|8997.1|8992.1|8997.1|8992.1|8997.4|8992.4|8996.9|8991.9|0
1623386400000|2021-06-11 04:40:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|0
1623386700000|2021-06-11 04:45:00|8997.4|8992.4|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|0
1623387000000|2021-06-11 04:50:00|8996.9|8991.9|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|5
1623387300000|2021-06-11 04:55:00|8996.9|8991.9|8997.9|8992.9|8997.9|8992.9|8996.9|8991.9|0
1623387900000|2021-06-11 05:05:00|8997.6|8992.6|8997.9|8992.9|8997.9|8992.9|8997.4|8992.4|0
1623388200000|2021-06-11 05:10:00|8998.4|8993.4|8997.9|8992.9|8998.4|8993.4|8997.9|8992.9|0
1623388500000|2021-06-11 05:15:00|8998.1|8993.1|8998.4|8993.4|8998.6|8993.6|8997.9|8992.9|0
1623388800000|2021-06-11 05:20:00|8998.1|8993.1|8998.9|8993.9|8998.9|8993.9|8997.9|8992.9|4
1623389100000|2021-06-11 05:25:00|8998.4|8993.4|8998.4|8993.4|8998.4|8993.4|8997.9|8992.9|0
1623389400000|2021-06-11 05:30:00|8997.9|8992.9|8996.9|8991.9|8997.9|8992.9|8996.9|8991.9|2
1623389700000|2021-06-11 05:35:00|8997.4|8992.4|8996.4|8991.4|8997.4|8992.4|8996.4|8991.4|0
1623390000000|2021-06-11 05:40:00|8996.6|8991.6|8997.4|8992.4|8997.4|8992.4|8996.6|8991.6|1
1623390300000|2021-06-11 05:45:00|8997.1|8992.1|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|0
1623390600000|2021-06-11 05:50:00|8997.6|8992.6|8998.4|8993.4|8998.4|8993.4|8997.6|8992.6|0
1623390900000|2021-06-11 05:55:00|8997.9|8992.9|8997.9|8992.9|8998.6|8993.6|8996.9|8991.9|2
1623391200000|2021-06-11 06:00:00|8998.4|8993.4|8999.1|8994.1|8999.9|8994.9|8998.4|8993.4|11
1623391500000|2021-06-11 06:05:00|8998.9|8993.9|8995.4|8990.4|8998.9|8993.9|8995.4|8990.4|9
1623391800000|2021-06-11 06:10:00|8994.9|8989.9|8995.9|8990.9|8995.9|8990.9|8994.4|8989.4|1
1623392100000|2021-06-11 06:15:00|8995.4|8990.4|8994.9|8989.9|8995.4|8990.4|8994.6|8989.6|4
1623392400000|2021-06-11 06:20:00|8994.6|8989.6|8994.9|8989.9|8995.4|8990.4|8994.4|8989.4|0
1623392700000|2021-06-11 06:25:00|8995.1|8990.1|8997.4|8992.4|8997.4|8992.4|8995.1|8990.1|0
1623393000000|2021-06-11 06:30:00|8996.9|8991.9|8996.4|8991.4|8996.9|8991.9|8995.4|8990.4|18
1623393300000|2021-06-11 06:35:00|8996.9|8991.9|8998.9|8993.9|8999.4|8994.4|8996.9|8991.9|2
1623393600000|2021-06-11 06:40:00|8999.1|8994.1|8998.9|8993.9|8999.4|8994.4|8997.6|8992.6|0
1623393900000|2021-06-11 06:45:00|8998.6|8993.6|8999.4|8994.4|9000.4|8995.4|8998.4|8993.4|11
1623394200000|2021-06-11 06:50:00|8998.9|8993.9|8999.4|8994.4|8999.9|8994.9|8997.9|8992.9|9
1623394500000|2021-06-11 06:55:00|8999.9|8994.9|8999.9|8994.9|9001.1|8996.1|8999.4|8994.4|0
1623394800000|2021-06-11 07:00:00|9000.1|8995.1|8996.1|8991.1|9000.1|8995.1|8995.9|8990.9|4
1623395100000|2021-06-11 07:05:00|8995.9|8990.9|8996.9|8991.9|8997.4|8992.4|8995.4|8990.4|28
1623395400000|2021-06-11 07:10:00|8997.1|8992.1|8997.4|8992.4|8998.4|8993.4|8996.4|8991.4|88
1623395700000|2021-06-11 07:15:00|8997.9|8992.9|8998.9|8993.9|9000.9|8995.9|8997.9|8992.9|44
1623396000000|2021-06-11 07:20:00|8999.4|8994.4|8997.4|8992.4|8999.4|8994.4|8997.1|8992.1|0
1623396300000|2021-06-11 07:25:00|8997.1|8992.1|9003.4|8998.4|9003.4|8998.4|8996.4|8991.4|13
1623396600000|2021-06-11 07:30:00|9003.1|8998.1|9003.4|8998.4|9005.4|9000.4|9003.1|8998.1|13
1623396900000|2021-06-11 07:35:00|9002.9|8997.9|9002.1|8997.1|9002.9|8997.9|9000.4|8995.4|2
1623397200000|2021-06-11 07:40:00|9001.9|8996.9|9000.9|8995.9|9002.6|8997.6|8999.9|8994.9|0
1623397500000|2021-06-11 07:45:00|9000.6|8995.6|8998.9|8993.9|9001.9|8996.9|8998.9|8993.9|0
1623397800000|2021-06-11 07:50:00|8998.4|8993.4|9000.1|8995.1|9000.1|8995.1|8997.9|8992.9|4
1623398100000|2021-06-11 07:55:00|9000.4|8995.4|9001.1|8996.1|9001.4|8996.4|8999.9|8994.9|7
1623398400000|2021-06-11 08:00:00|9001.4|8996.4|9001.4|8996.4|9002.9|8997.9|9000.4|8995.4|10
1623398700000|2021-06-11 08:05:00|9000.9|8995.9|9002.9|8997.9|9004.9|8999.9|9000.9|8995.9|38
1623399000000|2021-06-11 08:10:00|9002.4|8997.4|9004.6|8999.6|9004.6|8999.6|9001.4|8996.4|2
1623399300000|2021-06-11 08:15:00|9004.4|8999.4|9005.4|9000.4|9005.4|9000.4|9002.9|8997.9|4
1623399600000|2021-06-11 08:20:00|9005.1|9000.1|9007.4|9002.4|9007.4|9002.4|9003.9|8998.9|28
1623399900000|2021-06-11 08:25:00|9007.1|9002.1|9010.9|9005.9|9010.9|9005.9|9006.6|9001.6|5
1623400200000|2021-06-11 08:30:00|9010.6|9005.6|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|4
1623400500000|2021-06-11 08:35:00|9011.1|9006.1|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|0
1623400800000|2021-06-11 08:40:00|9010.4|9005.4|9009.9|9004.9|9010.9|9005.9|9009.4|9004.4|17
1623401100000|2021-06-11 08:45:00|9010.1|9005.1|9010.9|9005.9|9011.6|9006.6|9008.1|9003.1|13
1623401400000|2021-06-11 08:50:00|9011.1|9006.1|9011.4|9006.4|9012.4|9007.4|9010.4|9005.4|5
1623401700000|2021-06-11 08:55:00|9011.1|9006.1|9013.1|9008.1|9014.1|9009.1|9010.1|9005.1|6
1623402000000|2021-06-11 09:00:00|9012.9|9007.9|9012.9|9007.9|9013.6|9008.6|9012.4|9007.4|2
1623402300000|2021-06-11 09:05:00|9012.4|9007.4|9012.4|9007.4|9013.4|9008.4|9011.4|9006.4|43
1623402600000|2021-06-11 09:10:00|9012.9|9007.9|9012.9|9007.9|9013.9|9008.9|9012.6|9007.6|51
1623402900000|2021-06-11 09:15:00|9013.1|9008.1|9013.9|9008.9|9013.9|9008.9|9012.1|9007.1|0
1623403200000|2021-06-11 09:20:00|9013.6|9008.6|9014.4|9009.4|9015.4|9010.4|9013.4|9008.4|1
1623403500000|2021-06-11 09:25:00|9014.1|9009.1|9015.4|9010.4|9016.4|9011.4|9013.6|9008.6|6
1623403800000|2021-06-11 09:30:00|9015.9|9010.9|9016.9|9011.9|9018.9|9013.9|9015.9|9010.9|30
1623404100000|2021-06-11 09:35:00|9016.4|9011.4|9017.3|9012.3|9018.9|9013.9|9016.4|9011.4|141
1623404400000|2021-06-11 09:40:00|9016.9|9011.9|9016.4|9011.4|9017.3|9012.3|9014.9|9009.9|39
1623404700000|2021-06-11 09:45:00|9016.3|9011.3|9018.6|9013.6|9019.9|9014.9|9015.8|9010.8|23
1623405000000|2021-06-11 09:50:00|9018.8|9013.8|9019.4|9014.4|9019.4|9014.4|9018.1|9013.1|0
1623405300000|2021-06-11 09:55:00|9019.8|9014.8|9019.9|9014.9|9020.4|9015.4|9018.8|9013.8|4
1623405600000|2021-06-11 10:00:00|9019.8|9014.8|9021.4|9016.4|9021.8|9016.8|9019.8|9014.8|3
1623405900000|2021-06-11 10:05:00|9021.3|9016.3|9020.3|9015.3|9021.4|9016.4|9019.3|9014.3|1
1623406200000|2021-06-11 10:10:00|9020.4|9015.4|9018.8|9013.8|9020.9|9015.9|9018.6|9013.6|4
1623406500000|2021-06-11 10:15:00|9018.9|9013.9|9018.8|9013.8|9019.3|9014.3|9018.3|9013.3|1
1623406800000|2021-06-11 10:20:00|9018.3|9013.3|9018.4|9013.4|9018.6|9013.6|9017.8|9012.8|1
1623407100000|2021-06-11 10:25:00|9018.6|9013.6|9016.8|9011.8|9018.8|9013.8|9016.6|9011.6|0
1623407400000|2021-06-11 10:30:00|9016.9|9011.9|9015.3|9010.3|9017.3|9012.3|9014.9|9009.9|66
1623407700000|2021-06-11 10:35:00|9014.9|9009.9|9016.4|9011.4|9016.9|9011.9|9014.3|9009.3|0
1623408000000|2021-06-11 10:40:00|9016.6|9011.6|9020.1|9015.1|9020.1|9015.1|9016.6|9011.6|17
1623408300000|2021-06-11 10:45:00|9020.3|9015.3|9019.9|9014.9|9020.9|9015.9|9019.8|9014.8|68
1623408600000|2021-06-11 10:50:00|9019.8|9014.8|9019.8|9014.8|9020.8|9015.8|9019.3|9014.3|12
1623408900000|2021-06-11 10:55:00|9019.9|9014.9|9019.9|9014.9|9020.3|9015.3|9018.8|9013.8|6
1623409200000|2021-06-11 11:00:00|9020.3|9015.3|9021.6|9016.6|9022.4|9017.4|9019.8|9014.8|18
1623409500000|2021-06-11 11:05:00|9021.8|9016.8|9022.4|9017.4|9022.4|9017.4|9020.6|9015.6|8
1623409800000|2021-06-11 11:10:00|9022.3|9017.3|9022.8|9017.8|9023.8|9018.8|9021.6|9016.6|86
1623410100000|2021-06-11 11:15:00|9023.3|9018.3|9024.6|9019.6|9024.8|9019.8|9022.8|9017.8|10
1623410400000|2021-06-11 11:20:00|9024.4|9019.4|9023.8|9018.8|9024.8|9019.8|9021.8|9016.8|10
1623410700000|2021-06-11 11:25:00|9024.3|9019.3|9026.8|9021.8|9027.1|9022.1|9023.6|9018.6|7
1623411000000|2021-06-11 11:30:00|9026.9|9021.9|9027.6|9022.6|9029.1|9024.1|9026.9|9021.9|39
1623411300000|2021-06-11 11:35:00|9027.3|9022.3|9027.8|9022.8|9028.8|9023.8|9027.3|9022.3|7
1623411600000|2021-06-11 11:40:00|9028.1|9023.1|9030.3|9025.3|9030.8|9025.8|9027.6|9022.6|35
1623411900000|2021-06-11 11:45:00|9029.8|9024.8|9029.8|9024.8|9030.8|9025.8|9029.6|9024.6|8
1623412200000|2021-06-11 11:50:00|9029.3|9024.3|9030.3|9025.3|9030.3|9025.3|9028.3|9023.3|4
1623412500000|2021-06-11 11:55:00|9030.8|9025.8|9030.8|9025.8|9032.8|9027.8|9030.6|9025.6|37
1623412800000|2021-06-11 12:00:00|9031.1|9026.1|9030.3|9025.3|9032.8|9027.8|9029.8|9024.8|16
1623413100000|2021-06-11 12:05:00|9030.1|9025.1|9035.8|9030.8|9036.1|9031.1|9030.1|9025.1|37
1623413400000|2021-06-11 12:10:00|9036.3|9031.3|9036.3|9031.3|9036.8|9031.8|9035.3|9030.3|18
1623413700000|2021-06-11 12:15:00|9035.8|9030.8|9036.3|9031.3|9036.8|9031.8|9035.8|9030.8|8
1623414000000|2021-06-11 12:20:00|9036.1|9031.1|9035.3|9030.3|9036.1|9031.1|9034.1|9029.1|1
1623414300000|2021-06-11 12:25:00|9034.8|9029.8|9034.8|9029.8|9035.8|9030.8|9034.3|9029.3|7
1623414600000|2021-06-11 12:30:00|9035.1|9030.1|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|26
1623414900000|2021-06-11 12:35:00|9034.1|9029.1|9032.8|9027.8|9034.1|9029.1|9031.3|9026.3|223
1623415200000|2021-06-11 12:40:00|9032.6|9027.6|9030.3|9025.3|9033.8|9028.8|9030.3|9025.3|8
1623415500000|2021-06-11 12:45:00|9030.8|9025.8|9030.6|9025.6|9031.3|9026.3|9028.8|9023.8|41
1623415800000|2021-06-11 12:50:00|9030.8|9025.8|9031.8|9026.8|9031.8|9026.8|9030.3|9025.3|26
1623416100000|2021-06-11 12:55:00|9032.3|9027.3|9034.3|9029.3|9035.3|9030.3|9032.3|9027.3|105
1623416400000|2021-06-11 13:00:00|9034.8|9029.8|9035.8|9030.8|9036.3|9031.3|9034.3|9029.3|38
1623416700000|2021-06-11 13:05:00|9036.1|9031.1|9034.8|9029.8|9036.3|9031.3|9034.3|9029.3|9
1623417000000|2021-06-11 13:10:00|9035.1|9030.1|9033.3|9028.3|9035.3|9030.3|9031.8|9026.8|3
1623417300000|2021-06-11 13:15:00|9033.8|9028.8|9033.3|9028.3|9034.3|9029.3|9032.3|9027.3|2
1623417600000|2021-06-11 13:20:00|9033.8|9028.8|9034.6|9029.6|9035.3|9030.3|9033.3|9028.3|7
1623417900000|2021-06-11 13:25:00|9034.8|9029.8|9034.8|9029.8|9034.8|9029.8|9033.8|9028.8|152
1623418200000|2021-06-11 13:30:00|9034.3|9029.3|9036.3|9031.3|9036.8|9031.8|9034.3|9029.3|9
1623418500000|2021-06-11 13:35:00|9036.6|9031.6|9039.8|9034.8|9039.8|9034.8|9035.3|9030.3|23
1623418800000|2021-06-11 13:40:00|9040.3|9035.3|9041.1|9036.1|9041.3|9036.3|9039.3|9034.3|9
1623419100000|2021-06-11 13:45:00|9041.3|9036.3|9044.3|9039.3|9044.3|9039.3|9040.8|9035.8|16
1623419400000|2021-06-11 13:50:00|9044.8|9039.8|9044.3|9039.3|9046.8|9041.8|9043.8|9038.8|34
1623419700000|2021-06-11 13:55:00|9044.6|9039.6|9042.8|9035.8|9044.8|9039.8|9041.3|9035.8|16
1623420000000|2021-06-11 14:00:00|9042.1|9037.1|9039.8|9034.8|9042.1|9037.1|9038.3|9033.3|21
1623420300000|2021-06-11 14:05:00|9039.3|9034.3|9044.6|9039.6|9044.8|9039.8|9039.3|9034.3|403
1623420600000|2021-06-11 14:10:00|9044.3|9039.3|9047.3|9042.3|9048.8|9043.8|9044.3|9039.3|79
1623420900000|2021-06-11 14:15:00|9046.8|9041.8|9048.1|9043.1|9048.3|9043.3|9046.3|9041.3|124
1623421200000|2021-06-11 14:20:00|9048.3|9043.3|9048.3|9043.3|9048.8|9043.8|9047.6|9042.6|335
1623421500000|2021-06-11 14:25:00|9048.8|9043.8|9049.3|9044.3|9049.3|9044.3|9047.8|9042.8|56
1623421800000|2021-06-11 14:30:00|9048.8|9043.8|9050.3|9045.3|9051.6|9046.6|9048.8|9043.8|145
1623422100000|2021-06-11 14:35:00|9050.8|9045.8|9054.3|9049.3|9054.3|9049.3|9049.8|9044.8|33
1623422400000|2021-06-11 14:40:00|9054.8|9049.8|9053.8|9048.8|9055.3|9050.3|9050.8|9045.8|15
1623422700000|2021-06-11 14:45:00|9054.1|9049.1|9052.3|9047.3|9055.8|9050.8|9052.3|9047.3|30
1623423000000|2021-06-11 14:50:00|9052.8|9047.8|9048.6|9043.6|9053.8|9048.8|9048.3|9043.3|9
1623423300000|2021-06-11 14:55:00|9048.3|9043.3|9049.3|9044.3|9052.3|9047.3|9048.3|9043.3|0
1623423600000|2021-06-11 15:00:00|9049.6|9044.6|9050.8|9045.8|9051.3|9046.3|9046.3|9041.3|28
1623423900000|2021-06-11 15:05:00|9051.3|9046.3|9050.8|9045.8|9051.8|9046.8|9049.8|9044.8|4
1623424200000|2021-06-11 15:10:00|9051.1|9046.1|9054.3|9049.3|9054.6|9049.6|9050.8|9045.8|4
1623424500000|2021-06-11 15:15:00|9054.8|9049.8|9059.8|9054.8|9059.8|9054.8|9054.3|9049.3|5
1623424800000|2021-06-11 15:20:00|9059.3|9054.3|9058.8|9053.8|9059.8|9054.8|9058.3|9053.3|1
1623425100000|2021-06-11 15:25:00|9059.3|9054.3|9055.1|9050.1|9059.3|9054.3|9054.8|9049.8|18
1623425400000|2021-06-11 15:30:00|9055.3|9050.3|9056.3|9051.3|9056.3|9051.3|9054.8|9049.8|288
1623425700000|2021-06-11 15:35:00|9056.6|9051.6|9053.8|9048.8|9057.3|9052.3|9053.8|9048.8|110
1623426000000|2021-06-11 15:40:00|9054.3|9049.3|9054.3|9049.3|9055.8|9050.8|9053.8|9048.8|128
1623426300000|2021-06-11 15:45:00|9054.1|9049.1|9054.8|9049.8|9055.3|9050.3|9053.3|9048.3|2
1623426600000|2021-06-11 15:50:00|9055.3|9050.3|9056.1|9051.1|9056.3|9051.3|9054.8|9049.8|0
1623426900000|2021-06-11 15:55:00|9055.8|9050.8|9056.1|9051.1|9056.8|9051.8|9055.8|9050.8|6
1623427200000|2021-06-11 16:00:00|9056.3|9051.3|9057.3|9052.3|9057.8|9052.8|9055.8|9050.8|22
1623427500000|2021-06-11 16:05:00|9057.6|9052.6|9057.6|9052.6|9058.3|9053.3|9056.8|9051.8|4
1623427800000|2021-06-11 16:10:00|9057.3|9052.3|9057.8|9052.8|9059.8|9054.8|9057.3|9052.3|0
1623428100000|2021-06-11 16:15:00|9057.6|9052.6|9056.3|9051.3|9058.1|9053.1|9056.3|9051.3|0
1623428400000|2021-06-11 16:20:00|9056.6|9051.6|9056.8|9051.8|9057.3|9052.3|9056.3|9051.3|0
1623428700000|2021-06-11 16:25:00|9056.6|9051.6|9057.1|9052.1|9057.1|9052.1|9056.3|9051.3|1
1623429000000|2021-06-11 16:30:00|9057.3|9052.3|9057.8|9052.8|9059.3|9054.3|9057.3|9052.3|10
1623429300000|2021-06-11 16:35:00|9058.1|9053.1|9058.1|9053.1|9058.8|9053.8|9057.8|9052.8|55
1623429600000|2021-06-11 16:40:00|9058.3|9053.3|9057.3|9052.3|9058.3|9053.3|9057.3|9052.3|8
1623429900000|2021-06-11 16:45:00|9057.1|9052.1|9056.8|9051.8|9057.3|9052.3|9056.3|9051.3|2
1623430200000|2021-06-11 16:50:00|9056.6|9051.6|9056.3|9051.3|9057.3|9052.3|9055.8|9050.8|145
1623430500000|2021-06-11 16:55:00|9055.8|9050.8|9057.6|9052.6|9057.8|9052.8|9055.8|9050.8|154
1623430800000|2021-06-11 17:00:00|9057.8|9052.8|9058.6|9053.6|9059.3|9054.3|9057.6|9052.6|28
1623431100000|2021-06-11 17:05:00|9058.3|9053.3|9060.3|9055.3|9060.3|9055.3|9058.3|9053.3|5
1623431400000|2021-06-11 17:10:00|9059.8|9054.8|9058.3|9053.3|9059.8|9054.8|9058.1|9053.1|11
1623431700000|2021-06-11 17:15:00|9058.6|9053.6|9060.3|9055.3|9060.3|9055.3|9058.6|9053.6|83
1623432000000|2021-06-11 17:20:00|9060.1|9055.1|9059.1|9054.1|9060.1|9055.1|9058.8|9053.8|28
1623432300000|2021-06-11 17:25:00|9058.8|9053.8|9059.3|9054.3|9059.6|9054.6|9058.8|9053.8|6
1623432600000|2021-06-11 17:30:00|9059.6|9054.6|9058.3|9053.3|9059.8|9054.8|9058.3|9053.3|6
1623432900000|2021-06-11 17:35:00|9058.8|9053.8|9058.6|9053.6|9059.1|9054.1|9058.3|9053.3|4
1623433200000|2021-06-11 17:40:00|9058.3|9053.3|9058.3|9053.3|9058.8|9053.8|9057.8|9052.8|4
1623433500000|2021-06-11 17:45:00|9057.8|9052.8|9058.3|9053.3|9058.3|9053.3|9057.8|9052.8|29
1623433800000|2021-06-11 17:50:00|9057.8|9052.8|9058.1|9053.1|9058.1|9053.1|9057.8|9052.8|15
1623434100000|2021-06-11 17:55:00|9058.3|9053.3|9056.8|9051.8|9058.3|9053.3|9056.8|9051.8|48
1623434400000|2021-06-11 18:00:00|9057.1|9052.1|9055.8|9050.8|9057.1|9052.1|9055.8|9050.8|80
1623434700000|2021-06-11 18:05:00|9055.3|9050.3|9055.8|9050.8|9056.3|9051.3|9055.3|9050.3|100
1623435000000|2021-06-11 18:10:00|9056.3|9051.3|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|28
1623435300000|2021-06-11 18:15:00|9056.8|9051.8|9056.8|9051.8|9056.8|9051.8|9056.3|9051.3|6
1623435600000|2021-06-11 18:20:00|9057.3|9052.3|9057.8|9052.8|9058.3|9053.3|9057.3|9052.3|24
1623435900000|2021-06-11 18:25:00|9058.1|9053.1|9058.3|9053.3|9058.6|9053.6|9057.3|9052.3|0
1623436200000|2021-06-11 18:30:00|9058.1|9053.1|9057.3|9052.3|9058.1|9053.1|9057.3|9052.3|2
1623436500000|2021-06-11 18:35:00|9056.8|9051.8|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|0
1623436800000|2021-06-11 18:40:00|9056.6|9051.6|9055.8|9050.8|9056.8|9051.8|9055.8|9050.8|0
1623437100000|2021-06-11 18:45:00|9056.3|9051.3|9056.8|9051.8|9056.8|9051.8|9055.8|9050.8|0
1623437400000|2021-06-11 18:50:00|9056.3|9051.3|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|93
1623437700000|2021-06-11 18:55:00|9056.6|9051.6|9054.8|9049.8|9056.8|9051.8|9054.8|9049.8|1744
1623438000000|2021-06-11 19:00:00|9054.6|9049.6|9054.8|9049.8|9055.3|9050.3|9054.3|9049.3|0
1623438300000|2021-06-11 19:05:00|9054.3|9049.3|9055.3|9050.3|9055.3|9050.3|9054.3|9049.3|0
1623438600000|2021-06-11 19:10:00|9054.8|9049.8|9054.8|9049.8|9054.8|9049.8|9054.3|9049.3|0
1623438900000|2021-06-11 19:15:00|9054.3|9049.3|9053.8|9048.8|9054.8|9049.8|9053.8|9048.8|1
1623439200000|2021-06-11 19:20:00|9053.3|9048.3|9053.8|9048.8|9053.8|9048.8|9053.3|9048.3|0
1623439800000|2021-06-11 19:30:00|9053.3|9048.3|9053.3|9048.3|9053.6|9048.6|9053.3|9048.3|0
1623440100000|2021-06-11 19:35:00|9052.8|9047.8|9052.8|9047.8|9052.8|9047.8|9052.8|9047.8|0
1623440400000|2021-06-11 19:40:00|9052.6|9047.6|9052.3|9047.3|9052.8|9047.8|9051.8|9046.8|15
1623440700000|2021-06-11 19:45:00|9051.8|9046.8|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|0
1623441000000|2021-06-11 19:50:00|9051.6|9046.6|9050.8|9045.8|9051.8|9046.8|9050.8|9045.8|0
1623441300000|2021-06-11 19:55:00|9051.3|9046.3|9049.8|9044.8|9051.3|9046.3|9049.8|9044.8|0
1623441600000|2021-06-11 20:00:00|9050.1|9045.1|9049.3|9044.3|9050.1|9045.1|9049.3|9044.3|2
1623441900000|2021-06-11 20:05:00|9049.1|9044.1|9049.3|9044.3|9049.3|9044.3|9048.8|9043.8|0
1623442200000|2021-06-11 20:10:00|9049.8|9044.8|9050.6|9045.6|9050.8|9045.8|9049.8|9044.8|0
1623442500000|2021-06-11 20:15:00|9050.8|9045.8|9051.3|9046.3|9051.3|9046.3|9050.3|9045.3|13
1623442800000|2021-06-11 20:20:00|9051.1|9046.1|9051.3|9046.3|9051.3|9046.3|9050.8|9045.8|0
1623443100000|2021-06-11 20:25:00|9051.6|9046.6|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|0
1623443400000|2021-06-11 20:30:00|9051.1|9046.1|9051.8|9046.8|9051.8|9046.8|9051.1|9046.1|25
1623443700000|2021-06-11 20:35:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9052.1|9047.1|4
1623444000000|2021-06-11 20:40:00|9052.6|9047.6|9052.3|9047.3|9052.8|9047.8|9052.3|9047.3|2
1623444300000|2021-06-11 20:45:00|9052.6|9047.6|9052.6|9047.6|9052.8|9047.8|9051.8|9046.8|0
1623444600000|2021-06-11 20:50:00|9052.3|9047.3|9052.1|9047.1|9052.3|9047.3|9051.8|9046.8|7
1623444900000|2021-06-11 20:55:00|9052.3|9047.3|9052.8|9043.8|9052.8|9047.6|9050.6|9043.8|14
1623628800000|2021-06-14 00:00:00|9050.3|9045.3|9052|9047|9052.3|9047.3|9049.8|9044.8|58
1623629100000|2021-06-14 00:05:00|9052.3|9047.3|9054.5|9049.5|9054.8|9049.8|9052|9047|34
1623629400000|2021-06-14 00:10:00|9054.3|9049.3|9053.8|9048.8|9054.5|9049.5|9053.3|9048.3|33
1623629700000|2021-06-14 00:15:00|9053.5|9048.5|9053.8|9048.8|9054.3|9049.3|9053.3|9048.3|5
1623630000000|2021-06-14 00:20:00|9054|9049|9053.3|9048.3|9054.3|9049.3|9053|9048|1
1623630300000|2021-06-14 00:25:00|9053|9048|9053.3|9048.3|9054.3|9049.3|9052.8|9047.8|10
1623630600000|2021-06-14 00:30:00|9053.5|9048.5|9054|9049|9054.8|9049.8|9053.3|9048.3|5
1623630900000|2021-06-14 00:35:00|9054.3|9049.3|9055.3|9050.3|9055.8|9050.8|9053.8|9048.8|38
1623631200000|2021-06-14 00:40:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9053.8|9048.8|15
1623631500000|2021-06-14 00:45:00|9054.5|9049.5|9055.3|9050.3|9055.3|9050.3|9054.5|9049.5|3
1623631800000|2021-06-14 00:50:00|9055|9050|9057.3|9052.3|9057.3|9052.3|9054.8|9049.8|20
1623632100000|2021-06-14 00:55:00|9057|9052|9057.3|9052.3|9057.8|9052.8|9056.8|9051.8|18
1623632400000|2021-06-14 01:00:00|9057.5|9052.5|9057.8|9052.8|9058.3|9053.3|9056.5|9051.5|26
1623632700000|2021-06-14 01:05:00|9057.5|9052.5|9056.3|9051.3|9057.8|9052.8|9056.3|9051.3|17
1623633000000|2021-06-14 01:10:00|9055.8|9050.8|9058.8|9053.8|9058.8|9053.8|9055.8|9050.8|9
1623633300000|2021-06-14 01:15:00|9058.5|9053.5|9059.8|9054.8|9059.8|9054.8|9058|9053|20
1623633600000|2021-06-14 01:20:00|9059.3|9054.3|9056.8|9051.8|9059.3|9054.3|9056.8|9051.8|17
1623633900000|2021-06-14 01:25:00|9057|9052|9057|9052|9057.5|9052.5|9056.8|9051.8|7
1623634200000|2021-06-14 01:30:00|9056.8|9051.8|9056.8|9051.8|9057.8|9052.8|9056.3|9051.3|7
1623634500000|2021-06-14 01:35:00|9056.5|9051.5|9056.8|9051.8|9056.8|9051.8|9055.3|9050.3|2
1623634800000|2021-06-14 01:40:00|9056.5|9051.5|9055.8|9050.8|9056.8|9051.8|9055.5|9050.5|6
1623635100000|2021-06-14 01:45:00|9055.5|9050.5|9055.3|9050.3|9055.8|9050.8|9055.3|9050.3|3
1623635400000|2021-06-14 01:50:00|9055.5|9050.5|9055.8|9050.8|9055.8|9050.8|9055.3|9050.3|2
1623635700000|2021-06-14 01:55:00|9056|9051|9056.3|9051.3|9056.3|9051.3|9055.8|9050.8|2
1623636000000|2021-06-14 02:00:00|9056|9051|9055.3|9050.3|9056.3|9051.3|9055|9050|3
1623636300000|2021-06-14 02:05:00|9055.5|9050.5|9055.3|9050.3|9055.8|9050.8|9055|9050|11
1623636600000|2021-06-14 02:10:00|9055|9050|9055.3|9050.3|9055.8|9050.8|9054.8|9049.8|12
1623636900000|2021-06-14 02:15:00|9055|9050|9054.3|9049.3|9055.3|9050.3|9054.3|9049.3|5
1623637200000|2021-06-14 02:20:00|9053.8|9048.8|9053|9048|9054|9049|9053|9048|12
1623637500000|2021-06-14 02:25:00|9052.8|9047.8|9052.8|9047.8|9053.3|9048.3|9052.8|9047.8|6
1623637800000|2021-06-14 02:30:00|9053.3|9048.3|9052.8|9047.8|9053.3|9048.3|9052.3|9047.3|12
1623638100000|2021-06-14 02:35:00|9053|9048|9052.8|9047.8|9053.3|9048.3|9052.5|9047.5|4
1623638400000|2021-06-14 02:40:00|9053|9048|9053.3|9048.3|9053.8|9048.8|9052.8|9047.8|8
1623638700000|2021-06-14 02:45:00|9052.8|9047.8|9054.8|9049.8|9054.8|9049.8|9052.8|9047.8|4
1623639000000|2021-06-14 02:50:00|9054.5|9049.5|9055.3|9050.3|9055.3|9050.3|9054.5|9049.5|9
1623639300000|2021-06-14 02:55:00|9055|9050|9055.5|9050.5|9055.8|9050.8|9054.8|9049.8|2
1623639600000|2021-06-14 03:00:00|9055.8|9050.8|9056|9051|9056.3|9051.3|9055.3|9050.3|13
1623639900000|2021-06-14 03:05:00|9056.3|9051.3|9057.3|9052.3|9057.3|9052.3|9056|9051|6
1623640200000|2021-06-14 03:10:00|9057|9052|9056|9051|9057|9052|9055.8|9050.8|9
1623640500000|2021-06-14 03:15:00|9056.3|9051.3|9055.3|9050.3|9056.3|9051.3|9055.3|9050.3|2
1623640800000|2021-06-14 03:20:00|9055.5|9050.5|9055.8|9050.8|9056.8|9051.8|9055|9050|5
1623641100000|2021-06-14 03:25:00|9055.5|9050.5|9056.5|9051.5|9056.8|9051.8|9055.5|9050.5|2
1623641400000|2021-06-14 03:30:00|9056.8|9051.8|9057.8|9052.8|9057.8|9052.8|9056.8|9051.8|7
1623641700000|2021-06-14 03:35:00|9058.3|9053.3|9056.8|9051.8|9058.8|9053.8|9056.8|9051.8|18
1623642000000|2021-06-14 03:40:00|9056.5|9051.5|9056.5|9051.5|9057|9052|9056.3|9051.3|2
1623642300000|2021-06-14 03:45:00|9056.8|9051.8|9056.5|9051.5|9056.8|9051.8|9056.3|9051.3|4
1623642600000|2021-06-14 03:50:00|9056.3|9051.3|9056.3|9051.3|9056.3|9051.3|9055.8|9050.8|8
1623642900000|2021-06-14 03:55:00|9056|9051|9055.3|9050.3|9056.3|9051.3|9055.3|9050.3|3
1623643200000|2021-06-14 04:00:00|9055.8|9050.8|9056.8|9051.8|9056.8|9051.8|9055.3|9050.3|21
1623643500000|2021-06-14 04:05:00|9056.3|9051.3|9055.5|9050.5|9056.3|9051.3|9054.8|9049.8|28
1623643800000|2021-06-14 04:10:00|9055.3|9050.3|9056.3|9051.3|9056.3|9051.3|9055|9050|17
1623644100000|2021-06-14 04:15:00|9056|9051|9055.8|9050.8|9056.3|9051.3|9055.3|9050.3|7
1623644400000|2021-06-14 04:20:00|9056|9051|9055.8|9050.8|9056.3|9051.3|9055.8|9050.8|4
1623644700000|2021-06-14 04:25:00|9055.3|9050.3|9055.8|9050.8|9055.8|9050.8|9055|9050|20
1623645000000|2021-06-14 04:30:00|9055.5|9050.5|9056.3|9051.3|9056.3|9051.3|9054.8|9049.8|25
1623645300000|2021-06-14 04:35:00|9055.8|9050.8|9054.8|9049.8|9056.3|9051.3|9054.8|9049.8|47
1623645600000|2021-06-14 04:40:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9054.5|9049.5|21
1623645900000|2021-06-14 04:45:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9054.3|9049.3|23
1623646500000|2021-06-14 04:55:00|9054.3|9049.3|9052.5|9047.5|9054.3|9049.3|9052|9047|39
1623646800000|2021-06-14 05:00:00|9052.8|9047.8|9053.8|9048.8|9054.3|9049.3|9052.5|9047.5|6
1623647100000|2021-06-14 05:05:00|9053.5|9048.5|9053.5|9048.5|9054|9049|9053.3|9048.3|3
1623647400000|2021-06-14 05:10:00|9053.3|9048.3|9053.7|9048.7|9054.3|9049.3|9053|9048|1
1623647700000|2021-06-14 05:15:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9053.3|9048.3|4
1623648000000|2021-06-14 05:20:00|9053.3|9048.3|9053.3|9048.3|9053.5|9048.5|9053|9048|16
1623648300000|2021-06-14 05:25:00|9053.2|9048.2|9053.2|9048.2|9053.2|9048.2|9052.5|9047.5|5
1623648600000|2021-06-14 05:30:00|9053.5|9048.5|9053.7|9048.7|9054|9049|9053.3|9048.3|14
1623648900000|2021-06-14 05:35:00|9053.5|9048.5|9053.3|9048.3|9053.7|9048.7|9053.3|9048.3|3
1623649200000|2021-06-14 05:40:00|9053.5|9048.5|9051.2|9046.2|9053.7|9048.7|9051.2|9046.2|7
1623649500000|2021-06-14 05:45:00|9051.3|9046.3|9051.3|9046.3|9052|9047|9051.2|9046.2|9
1623649800000|2021-06-14 05:50:00|9051.2|9046.2|9050.7|9045.7|9051.2|9046.2|9050.7|9045.7|12
1623650100000|2021-06-14 05:55:00|9050.8|9045.8|9052.2|9047.2|9052.2|9047.2|9050.7|9045.7|16
1623650400000|2021-06-14 06:00:00|9052.7|9047.7|9054.2|9049.2|9056.5|9051.5|9052.2|9047.2|106
1623650700000|2021-06-14 06:05:00|9054|9049|9054.2|9049.2|9055.7|9050.7|9053.7|9048.7|39
1623651000000|2021-06-14 06:10:00|9054.5|9049.5|9054.2|9049.2|9058.2|9053.2|9054|9049|46
1623651300000|2021-06-14 06:15:00|9054.7|9049.7|9056.7|9051.7|9056.7|9051.7|9053.7|9048.7|32
1623651600000|2021-06-14 06:20:00|9056.2|9051.2|9057.2|9052.2|9058.2|9053.2|9055.7|9050.7|16
1623651900000|2021-06-14 06:25:00|9057|9052|9057.2|9052.2|9058.5|9053.5|9056.5|9051.5|18
1623652200000|2021-06-14 06:30:00|9057|9052|9055.2|9050.2|9057.2|9052.2|9055|9050|20
1623652500000|2021-06-14 06:35:00|9055|9050|9054.7|9049.7|9056.7|9051.7|9053.7|9048.7|19
1623652800000|2021-06-14 06:40:00|9055|9050|9052.7|9047.7|9055.7|9050.7|9051.5|9046.5|35
1623653100000|2021-06-14 06:45:00|9053|9048|9050.7|9045.7|9053.7|9048.7|9050.7|9045.7|95
1623653400000|2021-06-14 06:50:00|9051|9046|9050.2|9045.2|9051.5|9046.5|9049.2|9044.2|60
1623653700000|2021-06-14 06:55:00|9050.7|9045.7|9052.7|9047.7|9053.2|9048.2|9050.5|9045.5|65
1623654000000|2021-06-14 07:00:00|9053|9048|9051.2|9046.2|9053.7|9048.7|9049.2|9044.2|124
1623654300000|2021-06-14 07:05:00|9051|9046|9056.2|9051.2|9056.2|9051.2|9050.5|9045.5|90
1623654600000|2021-06-14 07:10:00|9056|9051|9055.2|9050.2|9059.2|9054.2|9054.7|9049.7|49
1623654900000|2021-06-14 07:15:00|9055|9050|9051.2|9046.2|9055.5|9050.5|9050.7|9045.7|93
1623655200000|2021-06-14 07:20:00|9051|9046|9053.7|9048.7|9054|9049|9050.7|9045.7|41
1623655500000|2021-06-14 07:25:00|9054|9049|9050.7|9045.7|9054|9049|9047.7|9042.7|51
1623655800000|2021-06-14 07:30:00|9050.5|9045.5|9049.2|9044.2|9051.7|9046.7|9048|9043|50
1623656100000|2021-06-14 07:35:00|9049.5|9044.5|9048.2|9043.2|9049.5|9044.5|9047.2|9042.2|31
1623656400000|2021-06-14 07:40:00|9048|9043|9047|9042|9048.7|9043.7|9046.2|9041.2|49
1623656700000|2021-06-14 07:45:00|9047.2|9042.2|9046.2|9041.2|9047.5|9042.5|9045.7|9040.7|45
1623657000000|2021-06-14 07:50:00|9046.5|9041.5|9049|9044|9049.5|9044.5|9046.5|9041.5|63
1623657300000|2021-06-14 07:55:00|9048.7|9043.7|9046.5|9041.5|9049.5|9044.5|9046.2|9041.2|46
1623657600000|2021-06-14 08:00:00|9046.2|9041.2|9047.7|9042.7|9049|9044|9046.2|9041.2|34
1623657900000|2021-06-14 08:05:00|9047.5|9042.5|9048.5|9043.5|9049.2|9044.2|9046.2|9041.2|41
1623658200000|2021-06-14 08:10:00|9048.2|9043.2|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|14
1623658500000|2021-06-14 08:15:00|9049|9044|9051.7|9046.7|9051.7|9046.7|9048.7|9043.7|70
1623658800000|2021-06-14 08:20:00|9052.2|9047.2|9052.5|9047.5|9053.2|9048.2|9051.3|9046.3|31
1623659100000|2021-06-14 08:25:00|9052.2|9047.2|9053|9048|9053.7|9048.7|9052.2|9047.2|24
1623659400000|2021-06-14 08:30:00|9053.2|9048.2|9051|9046|9053.2|9048.2|9050.8|9045.8|41
1623659700000|2021-06-14 08:35:00|9051.3|9046.3|9053.7|9048.7|9055.2|9050.2|9049.7|9044.7|54
1623660000000|2021-06-14 08:40:00|9053.5|9048.5|9051.7|9046.7|9053.7|9048.7|9051|9046|29
1623660300000|2021-06-14 08:45:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9048.5|9043.5|64
1623660600000|2021-06-14 08:50:00|9050|9045|9049.5|9044.5|9051|9046|9049.5|9044.5|32
1623660900000|2021-06-14 08:55:00|9049.7|9044.7|9052.2|9047.2|9052.5|9047.5|9049.5|9044.5|42
1623661200000|2021-06-14 09:00:00|9052.5|9047.5|9050|9045|9052.7|9047.7|9049.7|9044.7|12
1623661500000|2021-06-14 09:05:00|9050.2|9045.2|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|25
1623661800000|2021-06-14 09:10:00|9049.5|9044.5|9048.2|9043.2|9049.7|9044.7|9048.2|9043.2|30
1623662100000|2021-06-14 09:15:00|9048.5|9043.5|9045.7|9040.7|9049|9044|9045.7|9040.7|43
1623662400000|2021-06-14 09:20:00|9046|9041|9047.7|9042.7|9048.2|9043.2|9045.7|9040.7|39
1623662700000|2021-06-14 09:25:00|9047.5|9042.5|9046.7|9041.7|9047.7|9042.7|9046.7|9041.7|32
1623663000000|2021-06-14 09:30:00|9046.5|9041.5|9047|9042|9047.2|9042.2|9045.7|9040.7|39
1623663300000|2021-06-14 09:35:00|9047.2|9042.2|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|26
1623663600000|2021-06-14 09:40:00|9046|9041|9047.2|9042.2|9047.2|9042.2|9045|9040|19
1623663900000|2021-06-14 09:45:00|9047|9042|9047.2|9042.2|9048|9043|9046.7|9041.7|48
1623664200000|2021-06-14 09:50:00|9047.7|9042.7|9048.7|9043.7|9048.7|9043.7|9047.2|9042.2|25
1623664500000|2021-06-14 09:55:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|31
1623664800000|2021-06-14 10:00:00|9049|9044|9049.5|9044.5|9049.7|9044.7|9047.7|9042.7|23
1623665100000|2021-06-14 10:05:00|9049.7|9044.7|9049.7|9044.7|9049.7|9044.7|9048|9043|11
1623665400000|2021-06-14 10:10:00|9049.2|9044.2|9048.5|9043.5|9049.2|9044.2|9047.2|9042.2|41
1623665700000|2021-06-14 10:15:00|9048.7|9043.7|9050.2|9045.2|9050.7|9045.7|9048.2|9043.2|28
1623666000000|2021-06-14 10:20:00|9050|9045|9050.2|9045.2|9051.2|9046.2|9049.7|9044.7|21
1623666300000|2021-06-14 10:25:00|9050|9045|9047.5|9042.5|9050.2|9045.2|9047|9042|45
1623666600000|2021-06-14 10:30:00|9047.7|9042.7|9047.7|9042.7|9048.5|9043.5|9047.2|9042.2|22
1623666900000|2021-06-14 10:35:00|9048|9043|9045.7|9040.7|9048|9043|9045.2|9040.2|16
1623667200000|2021-06-14 10:40:00|9045.5|9040.5|9045.7|9040.7|9046|9041|9044.7|9039.7|22
1623667500000|2021-06-14 10:45:00|9046|9041|9044.5|9039.5|9046.7|9041.7|9044.2|9039.2|30
1623667800000|2021-06-14 10:50:00|9044.3|9039.3|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|16
1623668100000|2021-06-14 10:55:00|9044.2|9039.2|9044.7|9039.7|9045.2|9040.2|9042.5|9037.5|65
1623668400000|2021-06-14 11:00:00|9045.2|9040.2|9046.2|9041.2|9046.7|9041.7|9044.7|9039.7|40
1623668700000|2021-06-14 11:05:00|9046|9041|9046.2|9041.2|9046.7|9041.7|9045.2|9040.2|50
1623669000000|2021-06-14 11:10:00|9046.7|9041.7|9047.5|9042.5|9047.5|9042.5|9046.2|9041.2|58
1623669300000|2021-06-14 11:15:00|9047.7|9042.7|9046.2|9041.2|9048.2|9043.2|9045.7|9040.7|62
1623669600000|2021-06-14 11:20:00|9046|9041|9046.2|9041.2|9046.5|9041.5|9045.7|9040.7|17
1623669900000|2021-06-14 11:25:00|9046|9041|9047|9042|9047.7|9042.7|9045.2|9040.2|146
1623670200000|2021-06-14 11:30:00|9046.7|9041.7|9047.2|9042.2|9047.2|9042.2|9045.7|9040.7|23
1623670500000|2021-06-14 11:35:00|9047.7|9042.7|9048.2|9043.2|9048.2|9043.2|9047|9042|51
1623670800000|2021-06-14 11:40:00|9048|9043|9047.2|9042.2|9048.7|9043.7|9046.5|9041.5|64
1623671100000|2021-06-14 11:45:00|9047|9042|9048.7|9043.7|9048.7|9043.7|9046|9041|10
1623671400000|2021-06-14 11:50:00|9048.5|9043.5|9048.2|9043.2|9048.7|9043.7|9047.2|9042.2|32
1623671700000|2021-06-14 11:55:00|9047.7|9042.7|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|25
1623672000000|2021-06-14 12:00:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9047.2|9042.2|27
1623672300000|2021-06-14 12:05:00|9047.7|9042.7|9049.5|9044.5|9049.7|9044.7|9047.5|9042.5|38
1623672600000|2021-06-14 12:10:00|9049.2|9044.2|9051.2|9046.2|9051.7|9046.7|9048.5|9043.5|48
1623672900000|2021-06-14 12:15:00|9051|9046|9049.7|9044.7|9051|9046|9049.7|9044.7|12
1623673200000|2021-06-14 12:20:00|9049.5|9044.5|9049.2|9044.2|9050.5|9045.5|9048.7|9043.7|105
1623673500000|2021-06-14 12:25:00|9049.5|9044.5|9048.5|9043.5|9050.2|9045.2|9048.2|9043.2|29
1623673800000|2021-06-14 12:30:00|9048.2|9043.2|9046.2|9041.2|9048.7|9043.7|9045.2|9040.2|31
1623674100000|2021-06-14 12:35:00|9046|9041|9047.2|9042.2|9048.2|9043.2|9045.7|9040.7|70
1623674400000|2021-06-14 12:40:00|9047.5|9042.5|9049.2|9044.2|9049.2|9044.2|9046.2|9041.2|24
1623674700000|2021-06-14 12:45:00|9049|9044|9050.2|9045.2|9050.7|9045.7|9048.7|9043.7|100
1623675000000|2021-06-14 12:50:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.2|9043.2|28
1623675300000|2021-06-14 12:55:00|9050.2|9045.2|9046.5|9041.5|9050.7|9045.7|9046|9041|75
1623675600000|2021-06-14 13:00:00|9046.2|9041.2|9043.7|9038.7|9048|9043|9042.7|9037.7|67
1623675900000|2021-06-14 13:05:00|9043.5|9038.5|9042.2|9037.2|9044.2|9039.2|9041.7|9036.7|110
1623676200000|2021-06-14 13:10:00|9042.5|9037.5|9041.5|9036.5|9043.7|9038.7|9040.7|9035.7|84
1623676500000|2021-06-14 13:15:00|9041.7|9036.7|9042|9037|9042.7|9037.7|9041|9036|169
1623676800000|2021-06-14 13:20:00|9042.2|9037.2|9041.2|9036.2|9042.2|9037.2|9039.7|9034.7|49
1623677100000|2021-06-14 13:25:00|9041.5|9036.5|9041.2|9036.2|9043.7|9038.7|9040.7|9035.7|45
1623677400000|2021-06-14 13:30:00|9041.5|9036.5|9042.7|9037.7|9044.5|9039.5|9041.2|9036.2|95
1623677700000|2021-06-14 13:35:00|9042.5|9037.5|9043.2|9038.2|9043.2|9038.2|9040|9035|150
1623678000000|2021-06-14 13:40:00|9043.7|9038.7|9043.7|9038.7|9045.2|9040.2|9042.2|9037.2|85
1623678300000|2021-06-14 13:45:00|9044|9039|9044.7|9039.7|9045.7|9040.7|9043.2|9038.2|82
1623678600000|2021-06-14 13:50:00|9044.5|9039.5|9047.2|9042.2|9047.7|9042.7|9043.2|9038.2|133
1623678900000|2021-06-14 13:55:00|9047|9042|9045.7|9040.7|9047.2|9042.2|9045.5|9040.5|170
1623679200000|2021-06-14 14:00:00|9046.2|9041.2|9047|9042|9047.7|9042.7|9045.2|9040.2|50
1623679500000|2021-06-14 14:05:00|9046.7|9041.7|9048|9043|9048.2|9043.2|9046.2|9041.2|64
1623679800000|2021-06-14 14:10:00|9047.7|9042.7|9045.2|9040.2|9048|9043|9045.2|9040.2|29
1623680100000|2021-06-14 14:15:00|9045.5|9040.5|9046.7|9041.7|9047.2|9042.2|9045.5|9040.5|47
1623680400000|2021-06-14 14:20:00|9047|9042|9044.7|9039.7|9047.2|9042.2|9044.5|9039.5|49
1623680700000|2021-06-14 14:25:00|9044.5|9039.5|9042|9037|9045.2|9040.2|9041.7|9036.7|65
1623681000000|2021-06-14 14:30:00|9042.2|9037.2|9042.7|9037.7|9044.2|9039.2|9041.7|9036.7|40
1623681300000|2021-06-14 14:35:00|9043|9038|9041.5|9036.5|9044.2|9039.2|9041|9036|92
1623681600000|2021-06-14 14:40:00|9041.7|9036.7|9043.2|9038.2|9044.5|9039.5|9041.7|9036.7|32
1623681900000|2021-06-14 14:45:00|9043.5|9038.5|9043.2|9038.2|9044.2|9039.2|9041.7|9036.7|106
1623682200000|2021-06-14 14:50:00|9043|9038|9044|9039|9045.2|9040.2|9041.7|9036.7|65
1623682500000|2021-06-14 14:55:00|9043.7|9038.7|9045.7|9040.7|9046.2|9041.2|9042.2|9037.2|90
1623682800000|2021-06-14 15:00:00|9045.5|9040.5|9044|9039|9045.7|9040.7|9043.7|9038.7|156
1623683100000|2021-06-14 15:05:00|9044.2|9039.2|9045.2|9040.2|9045.2|9040.2|9043|9038|72
1623683400000|2021-06-14 15:10:00|9045|9040|9044.7|9039.7|9045.7|9040.7|9044.2|9039.2|29
1623683700000|2021-06-14 15:15:00|9045|9040|9043.7|9038.7|9045.5|9040.5|9043.7|9038.7|43
1623684000000|2021-06-14 15:20:00|9044|9039|9045.5|9040.5|9045.7|9040.7|9043.7|9038.7|46
1623684300000|2021-06-14 15:25:00|9045.7|9040.7|9045.7|9040.7|9046.2|9041.2|9045.2|9040.2|58
1623684600000|2021-06-14 15:30:00|9045.5|9040.5|9046.7|9041.7|9047.2|9042.2|9045.2|9040.2|60
1623684900000|2021-06-14 15:35:00|9046.5|9041.5|9046.2|9041.2|9048.2|9043.2|9045.7|9040.7|37
1623685200000|2021-06-14 15:40:00|9046|9041|9044.7|9039.7|9046.2|9041.2|9044.7|9039.7|24
1623685500000|2021-06-14 15:45:00|9044.5|9039.5|9044.2|9039.2|9045.2|9040.2|9043.7|9038.7|32
1623685800000|2021-06-14 15:50:00|9044|9039|9043.7|9038.7|9044.2|9039.2|9042.7|9037.7|75
1623686100000|2021-06-14 15:55:00|9044|9039|9045.2|9040.2|9045.2|9040.2|9043.7|9038.7|55
1623686400000|2021-06-14 16:00:00|9045|9040|9044.2|9039.2|9045.7|9040.7|9044.2|9039.2|22
1623686700000|2021-06-14 16:05:00|9043.7|9038.7|9045|9040|9045.2|9040.2|9043.5|9038.5|23
1623687000000|2021-06-14 16:10:00|9045.2|9040.2|9045.2|9040.2|9045.7|9040.7|9044.7|9039.7|13
1623687300000|2021-06-14 16:15:00|9045.7|9040.7|9046.2|9041.2|9046.2|9041.2|9045.2|9040.2|13
1623687600000|2021-06-14 16:20:00|9046|9041|9046.7|9041.7|9047|9042|9045.7|9040.7|20
1623687900000|2021-06-14 16:25:00|9046.5|9041.5|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|15
1623688200000|2021-06-14 16:30:00|9046|9041|9047.7|9042.7|9047.7|9042.7|9046|9041|19
1623688500000|2021-06-14 16:35:00|9047.5|9042.5|9047.5|9042.5|9047.7|9042.7|9046.7|9041.7|13
1623688800000|2021-06-14 16:40:00|9047.7|9042.7|9046.2|9041.2|9047.7|9042.7|9046.2|9041.2|7
1623689100000|2021-06-14 16:45:00|9045.7|9040.7|9046.7|9041.7|9047.2|9042.2|9045.7|9040.7|15
1623689400000|2021-06-14 16:50:00|9047|9042|9047.7|9042.7|9047.7|9042.7|9046.7|9041.7|10
1623689700000|2021-06-14 16:55:00|9048|9043|9047.7|9042.7|9048.2|9043.2|9047.7|9042.7|19
1623690000000|2021-06-14 17:00:00|9048|9043|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|3
1623690300000|2021-06-14 17:05:00|9048.5|9043.5|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|49
1623690600000|2021-06-14 17:10:00|9048.5|9043.5|9048.7|9043.7|9048.7|9043.7|9048.2|9043.2|5
1623690900000|2021-06-14 17:15:00|9048.5|9043.5|9047.2|9042.2|9048.7|9043.7|9047.2|9042.2|8
1623691200000|2021-06-14 17:20:00|9047|9042|9048.7|9043.7|9048.7|9043.7|9047|9042|10
1623691500000|2021-06-14 17:25:00|9049|9044|9048.2|9043.2|9049|9044|9048.2|9043.2|12
1623691800000|2021-06-14 17:30:00|9048|9043|9048.7|9043.7|9048.7|9043.7|9047.7|9042.7|16
1623692100000|2021-06-14 17:35:00|9048.5|9043.5|9049|9044|9049|9044|9048.5|9043.5|7
1623692400000|2021-06-14 17:40:00|9048.7|9043.7|9048.2|9043.2|9048.7|9043.7|9047.7|9042.7|4
1623692700000|2021-06-14 17:45:00|9048|9043|9047.7|9042.7|9048.2|9043.2|9047.7|9042.7|26
1623693000000|2021-06-14 17:50:00|9048.2|9043.2|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|21
1623693300000|2021-06-14 17:55:00|9047.7|9042.7|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|32
1623693600000|2021-06-14 18:00:00|9048.7|9043.7|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|26
1623693900000|2021-06-14 18:05:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|25
1623694200000|2021-06-14 18:10:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|14
1623694500000|2021-06-14 18:15:00|9049|9044|9049.7|9044.7|9049.7|9044.7|9048.7|9043.7|5
1623694800000|2021-06-14 18:20:00|9049.5|9044.5|9050.2|9045.2|9050.2|9045.2|9049.2|9044.2|10
1623695100000|2021-06-14 18:25:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.5|9045.5|12
1623695400000|2021-06-14 18:30:00|9051|9046|9050.2|9045.2|9051.2|9046.2|9050|9045|46
1623695700000|2021-06-14 18:35:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9049.7|9044.7|7
1623696000000|2021-06-14 18:40:00|9050.7|9045.7|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|21
1623696300000|2021-06-14 18:45:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.2|9045.2|76
1623696600000|2021-06-14 18:50:00|9051|9046|9051|9046|9051.2|9046.2|9050.7|9045.7|44
1623696900000|2021-06-14 18:55:00|9050.7|9045.7|9051.7|9046.7|9051.7|9046.7|9050.7|9045.7|187
1623697200000|2021-06-14 19:00:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|18
1623697500000|2021-06-14 19:05:00|9051.5|9046.5|9050.7|9045.7|9051.7|9046.7|9050.7|9045.7|7
1623697800000|2021-06-14 19:10:00|9051.2|9046.2|9051.2|9046.2|9051.2|9046.2|9050.7|9045.7|4
1623698100000|2021-06-14 19:15:00|9051.5|9046.5|9051.2|9046.2|9051.7|9046.7|9051.2|9046.2|2
1623698400000|2021-06-14 19:20:00|9051|9046|9050.7|9045.7|9051|9046|9050.5|9045.5|6
1623698700000|2021-06-14 19:25:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9050|9045|3
1623699000000|2021-06-14 19:30:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050|9045|6
1623699300000|2021-06-14 19:35:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|27
1623699600000|2021-06-14 19:40:00|9050.5|9045.5|9050.2|9045.2|9050.7|9045.7|9049.7|9044.7|9
1623699900000|2021-06-14 19:45:00|9050|9045|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|20
1623700200000|2021-06-14 19:50:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9048.2|9043.2|13
1623700500000|2021-06-14 19:55:00|9048.5|9043.5|9048.2|9043.2|9049|9044|9047.2|9042.2|50
1623700800000|2021-06-14 20:00:00|9048.5|9043.5|9049|9044|9049.5|9044.5|9048.2|9043.2|78
1623701100000|2021-06-14 20:05:00|9048.7|9043.7|9050|9045|9050.2|9045.2|9048.7|9043.7|52
1623701400000|2021-06-14 20:10:00|9049.7|9044.7|9050|9045|9050.2|9045.2|9049.7|9044.7|9
1623701700000|2021-06-14 20:15:00|9049.7|9044.7|9049.7|9044.7|9049.7|9044.7|9049.2|9044.2|8
1623702000000|2021-06-14 20:20:00|9050|9045|9050.2|9045.2|9050.2|9045.2|9050|9045|0
1623702300000|2021-06-14 20:25:00|9050.5|9045.5|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|12
1623702600000|2021-06-14 20:30:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|3
1623702900000|2021-06-14 20:35:00|9051|9046|9050.7|9045.7|9051.2|9046.2|9050.5|9045.5|9
1623703200000|2021-06-14 20:40:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.5|9045.5|8
1623703500000|2021-06-14 20:45:00|9050.5|9045.5|9051|9046|9051.2|9046.2|9050.2|9045.2|12
1623703800000|2021-06-14 20:50:00|9051.2|9046.2|9050.7|9045.7|9051.2|9046.2|9050.2|9045.2|8
1623704100000|2021-06-14 20:55:00|9050.5|9045.5|9050.5|9043.5|9051.5|9046.5|9050|9043.5|25
1623715200000|2021-06-15 00:00:00|9048|9043|9051.7|9046.7|9052.7|9047.7|9047.2|9042.2|65
1623715500000|2021-06-15 00:05:00|9051.5|9046.5|9050.2|9045.2|9051.5|9046.5|9049.5|9044.5|11
1623715800000|2021-06-15 00:10:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9049.5|9044.5|5
1623716100000|2021-06-15 00:15:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049.2|9044.2|18
1623716400000|2021-06-15 00:20:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049|9044|8
1623716700000|2021-06-15 00:25:00|9050.2|9045.2|9049|9044|9050.2|9045.2|9048.7|9043.7|59
1623717000000|2021-06-15 00:30:00|9049.2|9044.2|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|19
1623717300000|2021-06-15 00:35:00|9048.5|9043.5|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|17
1623717600000|2021-06-15 00:40:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048|9043|23
1623717900000|2021-06-15 00:45:00|9049.5|9044.5|9049.7|9044.7|9050|9045|9049|9044|4
1623718200000|2021-06-15 00:50:00|9050|9045|9050.2|9045.2|9051.7|9046.7|9050|9045|37
1623718500000|2021-06-15 00:55:00|9050|9045|9049.2|9044.2|9050.5|9045.5|9048.7|9043.7|29
1623718800000|2021-06-15 01:00:00|9049.5|9044.5|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|20
1623719100000|2021-06-15 01:05:00|9050|9045|9050|9045|9051.2|9046.2|9049.2|9044.2|11
1623719400000|2021-06-15 01:10:00|9050.2|9045.2|9050.5|9045.5|9051.5|9046.5|9049.2|9044.2|11
1623719700000|2021-06-15 01:15:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9049.2|9044.2|14
1623720000000|2021-06-15 01:20:00|9050.2|9045.2|9050.2|9045.2|9050.5|9045.5|9049.2|9044.2|62
1623720300000|2021-06-15 01:25:00|9050|9045|9050.2|9045.2|9050.5|9045.5|9049.7|9044.7|87
1623720600000|2021-06-15 01:30:00|9050.5|9045.5|9051.7|9046.7|9051.7|9046.7|9050.2|9045.2|50
1623720900000|2021-06-15 01:35:00|9051.5|9046.5|9051.7|9046.7|9052.2|9047.2|9051.5|9046.5|4
1623721200000|2021-06-15 01:40:00|9052.2|9047.2|9053.2|9048.2|9053.2|9048.2|9052.2|9047.2|34
1623721500000|2021-06-15 01:45:00|9053.5|9048.5|9053.7|9048.7|9054|9049|9053.2|9048.2|56
1623721800000|2021-06-15 01:50:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|23
1623722100000|2021-06-15 01:55:00|9053|9048|9052.5|9047.5|9053.2|9048.2|9051.2|9046.2|43
1623722400000|2021-06-15 02:00:00|9052.7|9047.7|9053.5|9048.5|9053.7|9048.7|9052.2|9047.2|38
1623722700000|2021-06-15 02:05:00|9053.2|9048.2|9052.5|9047.5|9054.2|9049.2|9052.2|9047.2|11
1623723000000|2021-06-15 02:10:00|9052.7|9047.7|9051.7|9046.7|9053|9048|9051.7|9046.7|8
1623723300000|2021-06-15 02:15:00|9052|9047|9050.2|9045.2|9052.2|9047.2|9050.2|9045.2|28
1623723600000|2021-06-15 02:20:00|9050.5|9045.5|9049|9044|9051.5|9046.5|9048.7|9043.7|23
1623723900000|2021-06-15 02:25:00|9049.2|9044.2|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|6
1623724200000|2021-06-15 02:30:00|9048.2|9043.2|9049.2|9044.2|9049.5|9044.5|9048.2|9043.2|4
1623724500000|2021-06-15 02:35:00|9048.7|9043.7|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|18
1623724800000|2021-06-15 02:40:00|9048.5|9043.5|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|8
1623725100000|2021-06-15 02:45:00|9048|9043|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|28
1623725400000|2021-06-15 02:50:00|9048|9043|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|24
1623725700000|2021-06-15 02:55:00|9048|9043|9048.2|9043.2|9048.7|9043.7|9047.7|9042.7|14
1623726000000|2021-06-15 03:00:00|9048.5|9043.5|9049.2|9044.2|9049.5|9044.5|9048.2|9043.2|55
1623726300000|2021-06-15 03:05:00|9049.5|9044.5|9049.7|9044.7|9050|9045|9049.2|9044.2|2
1623726600000|2021-06-15 03:10:00|9050|9045|9051|9046|9051.5|9046.5|9050|9045|12
1623726900000|2021-06-15 03:15:00|9051.2|9046.2|9050.2|9045.2|9051.2|9046.2|9050.2|9045.2|15
1623727200000|2021-06-15 03:20:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|14
1623727500000|2021-06-15 03:25:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9050|9045|1
1623727800000|2021-06-15 03:30:00|9049.7|9044.7|9049.2|9044.2|9049.7|9044.7|9049.2|9044.2|8
1623728100000|2021-06-15 03:35:00|9049.7|9044.7|9049.2|9044.2|9049.7|9044.7|9049|9044|1
1623728400000|2021-06-15 03:40:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|2
1623728700000|2021-06-15 03:45:00|9048.7|9043.7|9047.7|9042.7|9049.2|9044.2|9047.7|9042.7|17
1623729000000|2021-06-15 03:50:00|9048|9043|9048|9043|9048.2|9043.2|9047.7|9042.7|9
1623729300000|2021-06-15 03:55:00|9048.2|9043.2|9048.2|9043.2|9048.2|9043.2|9047.2|9042.2|15
1623729600000|2021-06-15 04:00:00|9048|9043|9047|9042|9048.2|9043.2|9046.7|9041.7|11
1623729900000|2021-06-15 04:05:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|18
1623730200000|2021-06-15 04:10:00|9046.5|9041.5|9046.5|9041.5|9046.7|9041.7|9046.2|9041.2|13
1623730500000|2021-06-15 04:15:00|9046.2|9041.2|9047|9042|9047|9042|9046|9041|2
1623730800000|2021-06-15 04:20:00|9046.7|9041.7|9046.2|9041.2|9047.2|9042.2|9046.2|9041.2|2
1623731100000|2021-06-15 04:25:00|9046.5|9041.5|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|6
1623731400000|2021-06-15 04:30:00|9046.5|9041.5|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|17
1623731700000|2021-06-15 04:35:00|9046.5|9041.5|9046.7|9041.7|9046.7|9041.7|9045.7|9040.7|1
1623732000000|2021-06-15 04:40:00|9047|9042|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|6
1623732300000|2021-06-15 04:45:00|9046.2|9041.2|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|2
1623732600000|2021-06-15 04:50:00|9046.5|9041.5|9046.7|9041.7|9046.7|9041.7|9046.2|9041.2|2
1623732900000|2021-06-15 04:55:00|9047|9042|9046.5|9041.5|9047|9042|9046.2|9041.2|3
1623733200000|2021-06-15 05:00:00|9046.2|9041.2|9047.2|9042.2|9047.2|9042.2|9046.2|9041.2|8
1623733500000|2021-06-15 05:05:00|9047|9042|9047.2|9042.2|9047.7|9042.7|9047|9042|1
1623733800000|2021-06-15 05:10:00|9046.7|9041.7|9047.5|9042.5|9047.7|9042.7|9046.7|9041.7|9
1623734100000|2021-06-15 05:15:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.7|9041.7|3
1623734400000|2021-06-15 05:20:00|9047|9042|9046.7|9041.7|9047|9042|9046.7|9041.7|2
1623734700000|2021-06-15 05:25:00|9047|9042|9046.7|9041.7|9047.2|9042.2|9046.7|9041.7|7
1623735000000|2021-06-15 05:30:00|9046.2|9041.2|9046.2|9041.2|9046.7|9041.7|9045.2|9040.2|26
1623735300000|2021-06-15 05:35:00|9046.5|9041.5|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|10
1623735600000|2021-06-15 05:40:00|9046|9041|9046.2|9041.2|9046.7|9041.7|9045.7|9040.7|12
1623735900000|2021-06-15 05:45:00|9046|9041|9046|9041|9046.2|9041.2|9045.7|9040.7|9
1623736200000|2021-06-15 05:50:00|9046.2|9041.2|9044.7|9039.7|9046.2|9041.2|9044.2|9039.2|29
1623736500000|2021-06-15 05:55:00|9044.5|9039.5|9044|9039|9044.7|9039.7|9043.7|9038.7|21
1623736800000|2021-06-15 06:00:00|9043.7|9038.7|9044.2|9039.2|9045.5|9040.5|9043.7|9038.7|35
1623737100000|2021-06-15 06:05:00|9044.5|9039.5|9043.5|9038.5|9045.7|9040.7|9043.2|9038.2|37
1623737400000|2021-06-15 06:10:00|9043.2|9038.2|9044.7|9039.7|9045.5|9040.5|9043.2|9038.2|18
1623737700000|2021-06-15 06:15:00|9044.5|9039.5|9045.7|9040.7|9046.2|9041.2|9041.7|9036.7|57
1623738000000|2021-06-15 06:20:00|9045.5|9040.5|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|18
1623738300000|2021-06-15 06:25:00|9045.5|9040.5|9041.7|9036.7|9045.7|9040.7|9041.2|9036.2|52
1623738600000|2021-06-15 06:30:00|9041.5|9036.5|9043.2|9038.2|9043.7|9038.7|9041.2|9036.2|28
1623738900000|2021-06-15 06:35:00|9043|9038|9041.7|9036.7|9043.2|9038.2|9040.7|9035.7|156
1623739200000|2021-06-15 06:40:00|9041.5|9036.5|9040.7|9035.7|9042.7|9037.7|9040.7|9035.7|20
1623739500000|2021-06-15 06:45:00|9041|9036|9040.7|9035.7|9042.5|9037.5|9040.2|9035.2|51
1623739800000|2021-06-15 06:50:00|9040.5|9035.5|9042.7|9037.7|9042.7|9037.7|9040.5|9035.5|33
1623740100000|2021-06-15 06:55:00|9042.5|9037.5|9043.7|9038.7|9044.5|9039.5|9041.7|9036.7|27
1623740400000|2021-06-15 07:00:00|9044|9039|9039.7|9034.7|9044.2|9039.2|9039.2|9034.2|199
1623740700000|2021-06-15 07:05:00|9040|9035|9039.2|9034.2|9040.7|9035.7|9037.2|9032.2|136
1623741000000|2021-06-15 07:10:00|9039.5|9034.5|9037.7|9032.7|9040.7|9035.7|9037.7|9032.7|102
1623741300000|2021-06-15 07:15:00|9038|9033|9039.2|9034.2|9040|9035|9037.7|9032.7|77
1623741600000|2021-06-15 07:20:00|9039.5|9034.5|9037.2|9032.2|9040|9035|9037.2|9032.2|56
1623741900000|2021-06-15 07:25:00|9037|9032|9037.2|9032.2|9038.5|9033.5|9035.7|9030.7|34
1623742200000|2021-06-15 07:30:00|9037|9032|9038.7|9033.7|9038.7|9033.7|9035.7|9030.7|83
1623742500000|2021-06-15 07:35:00|9038.5|9033.5|9036.7|9031.7|9039|9034|9036.2|9031.2|45
1623742800000|2021-06-15 07:40:00|9037|9032|9034.2|9029.2|9037.2|9032.2|9034.2|9029.2|127
1623743100000|2021-06-15 07:45:00|9034|9029|9034.7|9029.7|9035.2|9030.2|9033.5|9028.5|39
1623743400000|2021-06-15 07:50:00|9034.2|9029.2|9036.5|9031.5|9036.5|9031.5|9034.2|9029.2|75
1623743700000|2021-06-15 07:55:00|9036.2|9031.2|9036.2|9031.2|9036.7|9031.7|9033.7|9028.7|50
1623744000000|2021-06-15 08:00:00|9036|9031|9035.5|9030.5|9036.7|9031.7|9034.7|9029.7|31
1623744300000|2021-06-15 08:05:00|9035.2|9030.2|9035|9030|9035.7|9030.7|9034.7|9029.7|22
1623744600000|2021-06-15 08:10:00|9035.2|9030.2|9037.2|9032.2|9037.5|9032.5|9034.7|9029.7|39
1623744900000|2021-06-15 08:15:00|9037|9032|9039.7|9034.7|9039.7|9034.7|9037|9032|40
1623745200000|2021-06-15 08:20:00|9039.2|9034.2|9037.2|9032.2|9040.2|9035.2|9037.2|9032.2|43
1623745500000|2021-06-15 08:25:00|9037.5|9032.5|9039|9034|9039.2|9034.2|9037.2|9032.2|21
1623745800000|2021-06-15 08:30:00|9038.7|9033.7|9039.5|9034.5|9039.7|9034.7|9037.5|9032.5|28
1623746100000|2021-06-15 08:35:00|9039.7|9034.7|9041.7|9036.7|9041.7|9036.7|9039.5|9034.5|56
1623746400000|2021-06-15 08:40:00|9042|9037|9044.2|9039.2|9044.2|9039.2|9041.5|9036.5|68
1623746700000|2021-06-15 08:45:00|9044|9039|9044.7|9039.7|9046.2|9041.2|9044|9039|44
1623747000000|2021-06-15 08:50:00|9045|9040|9045.2|9040.2|9045.5|9040.5|9044|9039|137
1623747300000|2021-06-15 08:55:00|9045.5|9040.5|9046.7|9041.7|9047|9042|9044.7|9039.7|48
1623747600000|2021-06-15 09:00:00|9047|9042|9051|9046|9051.2|9046.2|9047|9042|94
1623747900000|2021-06-15 09:05:00|9050.7|9045.7|9051.7|9046.7|9052.7|9047.7|9050.2|9045.2|79
1623748200000|2021-06-15 09:10:00|9052.2|9047.2|9052.5|9047.5|9052.7|9047.7|9051.2|9046.2|30
1623748500000|2021-06-15 09:15:00|9052.7|9047.7|9050.7|9045.7|9052.7|9047.7|9050.5|9045.5|23
1623748800000|2021-06-15 09:20:00|9051|9046|9050.5|9045.5|9051.2|9046.2|9050.2|9045.2|32
1623749100000|2021-06-15 09:25:00|9050.2|9045.2|9050.5|9045.5|9051.2|9046.2|9049.2|9044.2|45
1623749400000|2021-06-15 09:30:00|9050.7|9045.7|9051.7|9046.7|9052.7|9047.7|9050.5|9045.5|21
1623749700000|2021-06-15 09:35:00|9051.5|9046.5|9052.2|9047.2|9053.2|9048.2|9051.5|9046.5|12
1623750000000|2021-06-15 09:40:00|9052|9047|9050.7|9045.7|9052|9047|9050.2|9045.2|21
1623750300000|2021-06-15 09:45:00|9051|9046|9052.7|9047.7|9054|9049|9051|9046|18
1623750600000|2021-06-15 09:50:00|9053|9048|9052.2|9047.2|9053.7|9048.7|9052.2|9047.2|17
1623750900000|2021-06-15 09:55:00|9052|9047|9053|9048|9053.7|9048.7|9050.7|9045.7|18
1623751200000|2021-06-15 10:00:00|9053.2|9048.2|9052.7|9047.7|9053.5|9048.5|9051.7|9046.7|10
1623751500000|2021-06-15 10:05:00|9052.5|9047.5|9051|9046|9053.7|9048.7|9050.7|9045.7|13
1623751800000|2021-06-15 10:10:00|9051.2|9046.2|9050.5|9045.5|9051.5|9046.5|9049.2|9044.2|15
1623752100000|2021-06-15 10:15:00|9050.2|9045.2|9050.2|9045.2|9051|9046|9048.7|9043.7|21
1623752400000|2021-06-15 10:20:00|9050.5|9045.5|9052.2|9047.2|9052.2|9047.2|9050.2|9045.2|62
1623752700000|2021-06-15 10:25:00|9052.7|9047.7|9051.7|9046.7|9052.7|9047.7|9050.7|9045.7|22
1623753000000|2021-06-15 10:30:00|9052|9047|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|27
1623753300000|2021-06-15 10:35:00|9052.5|9047.5|9051.2|9046.2|9052.7|9047.7|9050.7|9045.7|44
1623753600000|2021-06-15 10:40:00|9051|9046|9052|9047|9052.2|9047.2|9050.5|9045.5|10
1623753900000|2021-06-15 10:45:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9052|9047|31
1623754200000|2021-06-15 10:50:00|9053|9048|9055.7|9050.7|9055.7|9050.7|9053|9048|63
1623754500000|2021-06-15 10:55:00|9055.5|9050.5|9054.2|9049.2|9057.2|9052.2|9054.2|9049.2|61
1623754800000|2021-06-15 11:00:00|9054.5|9049.5|9054.2|9049.2|9055|9050|9053.7|9048.7|67
1623755100000|2021-06-15 11:05:00|9054.5|9049.5|9053.2|9048.2|9055.5|9050.5|9053.2|9048.2|17
1623755400000|2021-06-15 11:10:00|9053|9048|9054|9049|9054.7|9049.7|9052.7|9047.7|49
1623755700000|2021-06-15 11:15:00|9053.7|9048.7|9056|9051|9056.2|9051.2|9053.7|9048.7|33
1623756000000|2021-06-15 11:20:00|9056.2|9051.2|9060.7|9055.7|9060.7|9055.7|9055.7|9050.7|109
1623756300000|2021-06-15 11:25:00|9061|9056|9062|9057|9062.7|9057.7|9060|9055|155
1623756600000|2021-06-15 11:30:00|9062.2|9057.2|9062.7|9057.7|9063.2|9058.2|9061.7|9056.7|100
1623756900000|2021-06-15 11:35:00|9062.5|9057.5|9062.2|9057.2|9063|9058|9061.2|9056.2|165
1623757200000|2021-06-15 11:40:00|9062|9057|9060.7|9055.7|9062.7|9057.7|9060.2|9055.2|27
1623757500000|2021-06-15 11:45:00|9061|9056|9063.2|9058.2|9064.2|9059.2|9060.7|9055.7|53
1623757800000|2021-06-15 11:50:00|9063|9058|9062.7|9057.7|9063.2|9058.2|9062.2|9057.2|25
1623758100000|2021-06-15 11:55:00|9062.5|9057.5|9064.7|9059.7|9065.7|9060.7|9062.2|9057.2|92
1623758400000|2021-06-15 12:00:00|9064.2|9059.2|9062.7|9057.7|9065.7|9060.7|9062.7|9057.7|67
1623758700000|2021-06-15 12:05:00|9063|9058|9062.5|9057.5|9064.2|9059.2|9062|9057|100
1623759000000|2021-06-15 12:10:00|9062.2|9057.2|9062.7|9057.7|9063.2|9058.2|9062.2|9057.2|40
1623759300000|2021-06-15 12:15:00|9063|9058|9059.7|9054.7|9063.2|9058.2|9059.2|9054.2|74
1623759600000|2021-06-15 12:20:00|9060|9055|9060.5|9055.5|9061|9056|9059.5|9054.5|30
1623759900000|2021-06-15 12:25:00|9060.7|9055.7|9060|9055|9060.7|9055.7|9058.2|9053.2|41
1623760200000|2021-06-15 12:30:00|9059.7|9054.7|9061.7|9056.7|9064|9059|9056|9051|185
1623760500000|2021-06-15 12:35:00|9061.5|9056.5|9062.7|9057.7|9064.2|9059.2|9059.7|9054.7|39
1623760800000|2021-06-15 12:40:00|9063|9058|9063.7|9058.7|9063.7|9058.7|9061.5|9056.5|40
1623761100000|2021-06-15 12:45:00|9063.5|9058.5|9062.7|9057.7|9066.7|9061.7|9062.5|9057.5|142
1623761400000|2021-06-15 12:50:00|9063|9058|9061.2|9056.2|9064.2|9059.2|9061.2|9056.2|87
1623761700000|2021-06-15 12:55:00|9061.5|9056.5|9059.7|9054.7|9063.7|9058.7|9059.7|9054.7|50
1623762000000|2021-06-15 13:00:00|9059.5|9054.5|9059.7|9054.7|9061.2|9056.2|9058.2|9053.2|68
1623762300000|2021-06-15 13:05:00|9060|9055|9060|9055|9060.5|9055.5|9057.2|9052.2|69
1623762600000|2021-06-15 13:10:00|9059.7|9054.7|9058.2|9053.2|9060|9055|9056.7|9051.7|96
1623762900000|2021-06-15 13:15:00|9057.7|9052.7|9054.2|9049.2|9058.2|9053.2|9053.7|9048.7|136
1623763200000|2021-06-15 13:20:00|9054.7|9049.7|9052.7|9047.7|9055|9050|9051.7|9046.7|77
1623763500000|2021-06-15 13:25:00|9053|9048|9053.2|9048.2|9054|9049|9051|9046|117
1623763800000|2021-06-15 13:30:00|9053.5|9048.5|9056.2|9051.2|9056.7|9051.7|9053.2|9048.2|89
1623764100000|2021-06-15 13:35:00|9056|9051|9055.7|9050.7|9056.7|9051.7|9054.2|9049.2|67
1623764400000|2021-06-15 13:40:00|9055.5|9050.5|9055.2|9050.2|9056.2|9051.2|9054.5|9049.5|42
1623764700000|2021-06-15 13:45:00|9055.7|9050.7|9053.7|9048.7|9057.2|9052.2|9053.2|9048.2|89
1623765000000|2021-06-15 13:50:00|9053.5|9048.5|9049.7|9044.7|9053.7|9048.7|9048.2|9043.2|156
1623765300000|2021-06-15 13:55:00|9050|9045|9051|9046|9052.2|9047.2|9049.7|9044.7|105
1623765600000|2021-06-15 14:00:00|9051.2|9046.2|9049.7|9044.7|9051.7|9046.7|9048.7|9043.7|68
1623765900000|2021-06-15 14:05:00|9049.5|9044.5|9051.2|9046.2|9051.7|9046.7|9048.2|9043.2|127
1623766200000|2021-06-15 14:10:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9049.7|9044.7|32
1623766500000|2021-06-15 14:15:00|9050.7|9045.7|9051.7|9046.7|9051.7|9046.7|9050.2|9045.2|28
1623766800000|2021-06-15 14:20:00|9051.5|9046.5|9053.7|9048.7|9053.7|9048.7|9049.7|9044.7|86
1623767100000|2021-06-15 14:25:00|9053.5|9048.5|9052.2|9047.2|9053.7|9048.7|9051|9046|30
1623767400000|2021-06-15 14:30:00|9052|9047|9053|9048|9053.7|9048.7|9051.7|9046.7|52
1623767700000|2021-06-15 14:35:00|9052.7|9047.7|9053.7|9048.7|9054.2|9049.2|9052.7|9047.7|14
1623768000000|2021-06-15 14:40:00|9053.5|9048.5|9056.2|9051.2|9057.7|9052.7|9053.5|9048.5|99
1623768300000|2021-06-15 14:45:00|9056.5|9051.5|9052.7|9047.7|9057.2|9052.2|9052.2|9047.2|74
1623768600000|2021-06-15 14:50:00|9053|9048|9052.7|9047.7|9055.2|9050.2|9051.2|9046.2|47
1623768900000|2021-06-15 14:55:00|9052.5|9047.5|9051.7|9046.7|9053.2|9048.2|9050.2|9045.2|39
1623769200000|2021-06-15 15:00:00|9052|9047|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|57
1623769500000|2021-06-15 15:05:00|9052.5|9047.5|9053|9048|9053.7|9048.7|9052.2|9047.2|37
1623769800000|2021-06-15 15:10:00|9052.7|9047.7|9053.7|9048.7|9053.7|9048.7|9051.2|9046.2|27
1623770100000|2021-06-15 15:15:00|9053.5|9048.5|9049.2|9044.2|9053.5|9048.5|9049.2|9044.2|50
1623770400000|2021-06-15 15:20:00|9048.7|9043.7|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|29
1623770700000|2021-06-15 15:25:00|9050.5|9045.5|9050.5|9045.5|9051.7|9046.7|9050.2|9045.2|78
1623771000000|2021-06-15 15:30:00|9050.2|9045.2|9051|9046|9051.2|9046.2|9050.2|9045.2|54
1623771300000|2021-06-15 15:35:00|9051.2|9046.2|9052.2|9047.2|9052.7|9047.7|9051|9046|30
1623771600000|2021-06-15 15:40:00|9052.5|9047.5|9051.7|9046.7|9052.5|9047.5|9051.2|9046.2|18
1623771900000|2021-06-15 15:45:00|9052|9047|9053.7|9048.7|9053.7|9048.7|9051.7|9046.7|22
1623772200000|2021-06-15 15:50:00|9053.5|9048.5|9056.2|9051.2|9057|9052|9053.5|9048.5|85
1623772500000|2021-06-15 15:55:00|9055.7|9050.7|9057.7|9052.7|9057.7|9052.7|9055.7|9050.7|40
1623772800000|2021-06-15 16:00:00|9057.5|9052.5|9058.2|9053.2|9058.2|9053.2|9056.7|9051.7|22
1623773100000|2021-06-15 16:05:00|9058|9053|9058.2|9053.2|9058.7|9053.7|9057.7|9052.7|12
1623773400000|2021-06-15 16:10:00|9058|9053|9056.7|9051.7|9058.2|9053.2|9055.7|9050.7|27
1623773700000|2021-06-15 16:15:00|9056.5|9051.5|9056.2|9051.2|9056.7|9051.7|9055.7|9050.7|8
1623774000000|2021-06-15 16:20:00|9056|9051|9055.7|9050.7|9056.7|9051.7|9055.2|9050.2|18
1623774300000|2021-06-15 16:25:00|9056|9051|9055.7|9050.7|9057|9052|9055.5|9050.5|54
1623774600000|2021-06-15 16:30:00|9056|9051|9055.7|9050.7|9056.2|9051.2|9055.2|9050.2|37
1623774900000|2021-06-15 16:35:00|9056|9051|9055.7|9050.7|9056.2|9051.2|9055.2|9050.2|25
1623775200000|2021-06-15 16:40:00|9055.5|9050.5|9054.5|9049.5|9055.7|9050.7|9054.2|9049.2|50
1623775500000|2021-06-15 16:45:00|9054.2|9049.2|9053.7|9048.7|9055.2|9050.2|9053.7|9048.7|22
1623775800000|2021-06-15 16:50:00|9053.5|9048.5|9054.7|9049.7|9054.7|9049.7|9053.2|9048.2|43
1623776100000|2021-06-15 16:55:00|9054.5|9049.5|9054.7|9049.7|9054.7|9049.7|9054.2|9049.2|11
1623776400000|2021-06-15 17:00:00|9054.5|9049.5|9054.2|9049.2|9055.2|9050.2|9053.2|9048.2|47
1623776700000|2021-06-15 17:05:00|9054|9049|9055.5|9050.5|9055.7|9050.7|9053.7|9048.7|21
1623777000000|2021-06-15 17:10:00|9055.2|9050.2|9054.7|9049.7|9055.7|9050.7|9054.2|9049.2|19
1623777300000|2021-06-15 17:15:00|9055|9050|9054.7|9049.7|9055.5|9050.5|9054.5|9049.5|18
1623777600000|2021-06-15 17:20:00|9055|9050|9053.7|9048.7|9055|9050|9053.2|9048.2|10
1623777900000|2021-06-15 17:25:00|9054|9049|9054.2|9049.2|9054.5|9049.5|9053.5|9048.5|14
1623778200000|2021-06-15 17:30:00|9054|9049|9054.7|9049.7|9054.7|9049.7|9053.7|9048.7|10
1623778500000|2021-06-15 17:35:00|9054.5|9049.5|9054.2|9049.2|9054.5|9049.5|9054.2|9049.2|1
1623778800000|2021-06-15 17:40:00|9054|9049|9054.2|9049.2|9054.7|9049.7|9053.7|9048.7|19
1623779100000|2021-06-15 17:45:00|9054.5|9049.5|9052.2|9047.2|9054.5|9049.5|9052.2|9047.2|15
1623779400000|2021-06-15 17:50:00|9052.5|9047.5|9053|9048|9053.2|9048.2|9052.2|9047.2|61
1623779700000|2021-06-15 17:55:00|9053.2|9048.2|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|9
1623780000000|2021-06-15 18:00:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9052.2|9047.2|8
1623780300000|2021-06-15 18:05:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|21
1623780600000|2021-06-15 18:10:00|9052.2|9047.2|9053.2|9048.2|9053.2|9048.2|9052.2|9047.2|64
1623780900000|2021-06-15 18:15:00|9053|9048|9051.2|9046.2|9053|9048|9051.2|9046.2|35
1623781200000|2021-06-15 18:20:00|9051|9046|9050.2|9045.2|9051.2|9046.2|9050|9045|33
1623781500000|2021-06-15 18:25:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|12
1623781800000|2021-06-15 18:30:00|9051|9046|9052.2|9047.2|9052.2|9047.2|9050.7|9045.7|15
1623782100000|2021-06-15 18:35:00|9052|9047|9052.2|9047.2|9052.2|9047.2|9051.2|9046.2|31
1623782400000|2021-06-15 18:40:00|9051.7|9046.7|9052.2|9047.2|9052.5|9047.5|9051.7|9046.7|31
1623782700000|2021-06-15 18:45:00|9052.5|9047.5|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|21
1623783000000|2021-06-15 18:50:00|9053|9048|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|15
1623783300000|2021-06-15 18:55:00|9053|9048|9052.7|9047.7|9053.7|9048.7|9052.2|9047.2|1471
1623783600000|2021-06-15 19:00:00|9053.2|9048.2|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|52
1623783900000|2021-06-15 19:05:00|9053.5|9048.5|9053.2|9048.2|9053.7|9048.7|9053.2|9048.2|13
1623784200000|2021-06-15 19:10:00|9053.7|9048.7|9054.2|9049.2|9054.2|9049.2|9052.7|9047.7|31
1623784500000|2021-06-15 19:15:00|9054|9049|9053.2|9048.2|9054.2|9049.2|9053.2|9048.2|14
1623784800000|2021-06-15 19:20:00|9053|9048|9053.5|9048.5|9053.7|9048.7|9053|9048|46
1623785100000|2021-06-15 19:25:00|9053.7|9048.7|9053.7|9048.7|9053.7|9048.7|9053.2|9048.2|8
1623785400000|2021-06-15 19:30:00|9053.5|9048.5|9052.7|9047.7|9053.5|9048.5|9052.7|9047.7|15
1623785700000|2021-06-15 19:35:00|9053.2|9048.2|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|11
1623786000000|2021-06-15 19:40:00|9052|9047|9051.2|9046.2|9052.2|9047.2|9051.2|9046.2|6
1623786300000|2021-06-15 19:45:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|26
1623786600000|2021-06-15 19:50:00|9051.5|9046.5|9052|9047|9052.2|9047.2|9051.2|9046.2|31
1623786900000|2021-06-15 19:55:00|9052.2|9047.2|9050.2|9045.2|9052.2|9047.2|9050|9045|48
1623787200000|2021-06-15 20:00:00|9050|9045|9051|9046|9052|9047|9049.7|9044.7|62
1623787500000|2021-06-15 20:05:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.2|9045.2|14
1623787800000|2021-06-15 20:10:00|9051|9046|9051.2|9046.2|9051.2|9046.2|9051|9046|2
1623788100000|2021-06-15 20:15:00|9050.7|9045.7|9050.7|9045.7|9051|9046|9050.7|9045.7|1
1623788400000|2021-06-15 20:20:00|9050.2|9045.2|9050.5|9045.5|9050.7|9045.7|9050.2|9045.2|11
1623788700000|2021-06-15 20:25:00|9050.7|9045.7|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|3
1623789000000|2021-06-15 20:30:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049.7|9044.7|10
1623789300000|2021-06-15 20:35:00|9050|9045|9050.2|9045.2|9050.2|9045.2|9050|9045|5
1623789600000|2021-06-15 20:40:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9050|9045|17
1623789900000|2021-06-15 20:45:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.5|9045.5|12
1623790200000|2021-06-15 20:50:00|9050.5|9045.5|9051.2|9046.2|9051.2|9046.2|9050.5|9045.5|3
1623790500000|2021-06-15 20:55:00|9051|9046|9053.5|9046.5|9053.5|9048.5|9050.5|9045.5|22
1623801600000|2021-06-16 00:00:00|9052.5|9047.5|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|37
1623801900000|2021-06-16 00:05:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052.2|9047.2|10
1623802200000|2021-06-16 00:10:00|9052.7|9047.7|9052.7|9047.7|9053.2|9048.2|9052.5|9047.5|35
1623802500000|2021-06-16 00:15:00|9052.5|9047.5|9052.7|9047.7|9053|9048|9051.7|9046.7|15
1623802800000|2021-06-16 00:20:00|9053|9048|9052.2|9047.2|9053|9048|9052.2|9047.2|7
1623803100000|2021-06-16 00:25:00|9051.7|9046.7|9052.2|9047.2|9052.2|9047.2|9051.5|9046.5|12
1623803400000|2021-06-16 00:30:00|9052.7|9047.7|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|13
1623803700000|2021-06-16 00:35:00|9052|9047|9051|9046|9052.2|9047.2|9050.7|9045.7|9
1623804000000|2021-06-16 00:40:00|9050.7|9045.7|9051.2|9046.2|9051.7|9046.7|9050.7|9045.7|1
1623804300000|2021-06-16 00:45:00|9050.7|9045.7|9050.7|9045.7|9051.2|9046.2|9050.7|9045.7|39
1623804600000|2021-06-16 00:50:00|9051|9046|9052.2|9047.2|9053.2|9048.2|9050.7|9045.7|25
1623804900000|2021-06-16 00:55:00|9052.7|9047.7|9054.5|9049.5|9054.5|9049.5|9052.2|9047.2|148
1623805200000|2021-06-16 01:00:00|9054.2|9049.2|9054.7|9049.7|9054.7|9049.7|9054|9049|117
1623805500000|2021-06-16 01:05:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9054|9049|24
1623805800000|2021-06-16 01:10:00|9054.5|9049.5|9054.2|9049.2|9054.7|9049.7|9053.7|9048.7|18
1623806100000|2021-06-16 01:15:00|9054|9049|9055.5|9050.5|9055.5|9050.5|9053.7|9048.7|4
1623806400000|2021-06-16 01:20:00|9055.2|9050.2|9054.7|9049.7|9055.2|9050.2|9054.7|9049.7|54
1623806700000|2021-06-16 01:25:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9054.2|9049.2|7
1623807000000|2021-06-16 01:30:00|9054.7|9049.7|9054.7|9049.7|9055|9050|9053.7|9048.7|41
1623807300000|2021-06-16 01:35:00|9055|9050|9054.5|9049.5|9055|9050|9054.2|9049.2|7
1623807600000|2021-06-16 01:40:00|9054.2|9049.2|9054.5|9049.5|9054.7|9049.7|9053.7|9048.7|6
1623807900000|2021-06-16 01:45:00|9054.7|9049.7|9053.5|9048.5|9054.7|9049.7|9053.2|9048.2|8
1623808200000|2021-06-16 01:50:00|9053.7|9048.7|9053.2|9048.2|9054|9049|9053.2|9048.2|6
1623808500000|2021-06-16 01:55:00|9053.5|9048.5|9054|9049|9054|9049|9053.5|9048.5|12
1623808800000|2021-06-16 02:00:00|9053.7|9048.7|9053.7|9048.7|9054.2|9049.2|9053.5|9048.5|7
1623809100000|2021-06-16 02:05:00|9054|9049|9053.7|9048.7|9054.2|9049.2|9053.7|9048.7|5
1623809400000|2021-06-16 02:10:00|9054|9049|9054.7|9049.7|9054.7|9049.7|9053.7|9048.7|11
1623809700000|2021-06-16 02:15:00|9054.5|9049.5|9054.7|9049.7|9055.2|9050.2|9054.2|9049.2|117
1623810000000|2021-06-16 02:20:00|9055|9050|9055.2|9050.2|9055.2|9050.2|9054.7|9049.7|41
1623810300000|2021-06-16 02:25:00|9055|9050|9055.2|9050.2|9055.7|9050.7|9055|9050|19
1623810600000|2021-06-16 02:30:00|9055.5|9050.5|9055.2|9050.2|9055.7|9050.7|9055.2|9050.2|3
1623810900000|2021-06-16 02:35:00|9055.5|9050.5|9056|9051|9056.2|9051.2|9055|9050|15
1623811200000|2021-06-16 02:40:00|9055.7|9050.7|9055.2|9050.2|9056.2|9051.2|9054.7|9049.7|23
1623811500000|2021-06-16 02:45:00|9055|9050|9055.5|9050.5|9055.7|9050.7|9055|9050|3
1623811800000|2021-06-16 02:50:00|9055.2|9050.2|9055.2|9050.2|9055.5|9050.5|9054.7|9049.7|4
1623812100000|2021-06-16 02:55:00|9055|9050|9053.7|9048.7|9055|9050|9053.5|9048.5|5
1623812400000|2021-06-16 03:00:00|9054|9049|9053.7|9048.7|9054|9049|9053.5|9048.5|13
1623812700000|2021-06-16 03:05:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9053.2|9048.2|0
1623813000000|2021-06-16 03:10:00|9054|9049|9054|9049|9054.2|9049.2|9053.7|9048.7|3
1623813300000|2021-06-16 03:15:00|9053.7|9048.7|9053.2|9048.2|9053.7|9048.7|9053.2|9048.2|2
1623813600000|2021-06-16 03:20:00|9053|9048|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|5
1623813900000|2021-06-16 03:25:00|9052.5|9047.5|9052|9047|9052.7|9047.7|9051.7|9046.7|18
1623814200000|2021-06-16 03:30:00|9051.7|9046.7|9052.2|9047.2|9052.5|9047.5|9051.7|9046.7|3
1623814500000|2021-06-16 03:35:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052.2|9047.2|7
1623814800000|2021-06-16 03:40:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052|9047|1
1623815100000|2021-06-16 03:45:00|9052.5|9047.5|9052.7|9047.7|9052.7|9047.7|9052.2|9047.2|2
1623815400000|2021-06-16 03:50:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|8
1623815700000|2021-06-16 03:55:00|9052|9047|9052.7|9047.7|9052.7|9047.7|9051.7|9046.7|16
1623816000000|2021-06-16 04:00:00|9052.5|9047.5|9052|9047|9052.7|9047.7|9051.7|9046.7|6
1623816300000|2021-06-16 04:05:00|9052.2|9047.2|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|19
1623816600000|2021-06-16 04:10:00|9052.7|9047.7|9053.2|9048.2|9053.5|9048.5|9052.5|9047.5|9
1623816900000|2021-06-16 04:15:00|9053|9048|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|16
1623817200000|2021-06-16 04:20:00|9052|9047|9051.2|9046.2|9052.5|9047.5|9051.2|9046.2|5
1623817500000|2021-06-16 04:25:00|9051|9046|9051|9046|9051.2|9046.2|9050.2|9045.2|17
1623817800000|2021-06-16 04:30:00|9050.7|9045.7|9050.2|9045.2|9051|9046|9050.2|9045.2|70
1623818100000|2021-06-16 04:35:00|9050.5|9045.5|9049.2|9044.2|9050.5|9045.5|9049.2|9044.2|15
1623818400000|2021-06-16 04:40:00|9049|9044|9049.5|9044.5|9049.7|9044.7|9048.7|9043.7|8
1623818700000|2021-06-16 04:45:00|9049.2|9044.2|9049.7|9044.7|9049.7|9044.7|9049.2|9044.2|3
1623819000000|2021-06-16 04:50:00|9049.5|9044.5|9049.2|9044.2|9049.7|9044.7|9049.2|9044.2|1
1623819300000|2021-06-16 04:55:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|7
1623819600000|2021-06-16 05:00:00|9049|9044|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|88
1623819900000|2021-06-16 05:05:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|2
1623820200000|2021-06-16 05:10:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9049|9044|12
1623820500000|2021-06-16 05:15:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|39
1623820800000|2021-06-16 05:20:00|9049.5|9044.5|9049.5|9044.5|9049.7|9044.7|9048.7|9043.7|9
1623821100000|2021-06-16 05:25:00|9049.7|9044.7|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|30
1623821400000|2021-06-16 05:30:00|9048.5|9043.5|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|12
1623821700000|2021-06-16 05:35:00|9049|9044|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|9
1623822000000|2021-06-16 05:40:00|9049.2|9044.2|9048.7|9043.7|9049.2|9044.2|9048.7|9043.7|7
1623822300000|2021-06-16 05:45:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|7
1623822600000|2021-06-16 05:50:00|9049.5|9044.5|9048.2|9043.2|9049.7|9044.7|9047.7|9042.7|10
1623822900000|2021-06-16 05:55:00|9048.5|9043.5|9048.7|9043.7|9049|9044|9048.2|9043.2|15
1623823200000|2021-06-16 06:00:00|9049.2|9044.2|9050.2|9045.2|9050.2|9045.2|9048.2|9043.2|30
1623823500000|2021-06-16 06:05:00|9050|9045|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|19
1623823800000|2021-06-16 06:10:00|9051|9046|9051.2|9046.2|9051.7|9046.7|9050|9045|70
1623824100000|2021-06-16 06:15:00|9051.5|9046.5|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|14
1623824400000|2021-06-16 06:20:00|9052.2|9047.2|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|10
1623824700000|2021-06-16 06:25:00|9051.2|9046.2|9052|9047|9052.2|9047.2|9050.7|9045.7|26
1623825000000|2021-06-16 06:30:00|9052.2|9047.2|9049|9044|9052.2|9047.2|9048.2|9043.2|19
1623825300000|2021-06-16 06:35:00|9049.2|9044.2|9046.2|9041.2|9049.2|9044.2|9046.2|9041.2|65
1623825600000|2021-06-16 06:40:00|9046|9041|9045.7|9040.7|9047.2|9042.2|9045.7|9040.7|40
1623825900000|2021-06-16 06:45:00|9046|9041|9047.2|9042.2|9048|9043|9045.7|9040.7|19
1623826200000|2021-06-16 06:50:00|9047.7|9042.7|9047.7|9042.7|9048.2|9043.2|9046.7|9041.7|30
1623826500000|2021-06-16 06:55:00|9047.5|9042.5|9046.7|9041.7|9047.5|9042.5|9044.7|9039.7|91
1623826800000|2021-06-16 07:00:00|9046.5|9041.5|9049.5|9044.5|9050|9045|9046.2|9041.2|109
1623827100000|2021-06-16 07:05:00|9049.2|9044.2|9051.2|9046.2|9051.7|9046.7|9047.2|9042.2|94
1623827400000|2021-06-16 07:10:00|9051.5|9046.5|9049.7|9044.7|9051.7|9046.7|9049.2|9044.2|55
1623827700000|2021-06-16 07:15:00|9049.5|9044.5|9049.7|9044.7|9051.5|9046.5|9049.2|9044.2|29
1623828000000|2021-06-16 07:20:00|9049.2|9044.2|9044.2|9039.2|9049.5|9044.5|9043.7|9038.7|106
1623828300000|2021-06-16 07:25:00|9044|9039|9045.2|9040.2|9046|9041|9043.2|9038.2|54
1623828600000|2021-06-16 07:30:00|9045.5|9040.5|9047.5|9042.5|9048.7|9043.7|9045.2|9040.2|34
1623828900000|2021-06-16 07:35:00|9047.2|9042.2|9048.5|9043.5|9049|9044|9046.7|9041.7|30
1623829200000|2021-06-16 07:40:00|9048.7|9043.7|9048.2|9043.2|9048.7|9043.7|9046.5|9041.5|18
1623829500000|2021-06-16 07:45:00|9047.7|9042.7|9046.2|9041.2|9048.2|9043.2|9045.2|9040.2|124
1623829800000|2021-06-16 07:50:00|9046|9041|9045.7|9040.7|9046.2|9041.2|9045|9040|49
1623830100000|2021-06-16 07:55:00|9045.5|9040.5|9043.7|9038.7|9045.7|9040.7|9043.5|9038.5|18
1623830400000|2021-06-16 08:00:00|9043.5|9038.5|9045.2|9040.2|9046.7|9041.7|9043.2|9038.2|51
1623830700000|2021-06-16 08:05:00|9045.5|9040.5|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|16
1623831000000|2021-06-16 08:10:00|9045.5|9040.5|9046.2|9041.2|9047.7|9042.7|9045.5|9040.5|42
1623831300000|2021-06-16 08:15:00|9045.7|9040.7|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|27
1623831600000|2021-06-16 08:20:00|9046.5|9041.5|9046.7|9041.7|9047|9042|9045.5|9040.5|15
1623831900000|2021-06-16 08:25:00|9046.5|9041.5|9048.2|9043.2|9048.5|9043.5|9046.2|9041.2|23
1623832200000|2021-06-16 08:30:00|9048|9043|9047.7|9042.7|9048|9043|9046.7|9041.7|30
1623832500000|2021-06-16 08:35:00|9047.5|9042.5|9048.5|9043.5|9049.2|9044.2|9047.2|9042.2|12
1623832800000|2021-06-16 08:40:00|9048.2|9043.2|9047.5|9042.5|9049.7|9044.7|9047.2|9042.2|60
1623833100000|2021-06-16 08:45:00|9047.2|9042.2|9048.7|9043.7|9048.7|9043.7|9047|9042|43
1623833400000|2021-06-16 08:50:00|9048.5|9043.5|9048|9043|9049|9044|9046.7|9041.7|11
1623833700000|2021-06-16 08:55:00|9047.7|9042.7|9047|9042|9047.7|9042.7|9046.7|9041.7|11
1623834000000|2021-06-16 09:00:00|9046.7|9041.7|9046.7|9041.7|9047.7|9042.7|9046.7|9041.7|39
1623834300000|2021-06-16 09:05:00|9047|9042|9049.7|9044.7|9049.7|9044.7|9046.7|9041.7|24
1623834600000|2021-06-16 09:10:00|9049.5|9044.5|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|31
1623834900000|2021-06-16 09:15:00|9049|9044|9050.7|9045.7|9050.7|9045.7|9048.2|9043.2|18
1623835200000|2021-06-16 09:20:00|9050.2|9045.2|9049.2|9044.2|9050.7|9045.7|9049.2|9044.2|15
1623835500000|2021-06-16 09:25:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9049.2|9044.2|31
1623835800000|2021-06-16 09:30:00|9050.5|9045.5|9050.7|9045.7|9051.2|9046.2|9050.5|9045.5|26
1623836100000|2021-06-16 09:35:00|9050.5|9045.5|9051.2|9046.2|9051.7|9046.7|9050.2|9045.2|19
1623836400000|2021-06-16 09:40:00|9051|9046|9051.2|9046.2|9052.2|9047.2|9051|9046|4
1623836700000|2021-06-16 09:45:00|9051|9046|9049.7|9044.7|9051|9046|9049.2|9044.2|1
1623837000000|2021-06-16 09:50:00|9050|9045|9050.7|9045.7|9051.2|9046.2|9049.5|9044.5|23
1623837300000|2021-06-16 09:55:00|9050.5|9045.5|9049.2|9044.2|9050.7|9045.7|9048.7|9043.7|36
1623837600000|2021-06-16 10:00:00|9049|9044|9049.2|9044.2|9050.2|9045.2|9048.2|9043.2|15
1623837900000|2021-06-16 10:05:00|9049|9044|9047.7|9042.7|9049.2|9044.2|9046.7|9041.7|14
1623838200000|2021-06-16 10:10:00|9048|9043|9050.5|9045.5|9050.7|9045.7|9048|9043|11
1623838500000|2021-06-16 10:15:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9048.7|9043.7|9
1623838800000|2021-06-16 10:20:00|9049.5|9044.5|9048.2|9043.2|9049.5|9044.5|9048|9043|14
1623839100000|2021-06-16 10:25:00|9048|9043|9049.2|9044.2|9050.2|9045.2|9048|9043|27
1623839400000|2021-06-16 10:30:00|9049.5|9044.5|9050.2|9045.2|9051.7|9046.7|9049.5|9044.5|22
1623839700000|2021-06-16 10:35:00|9050|9045|9052.2|9047.2|9052.2|9047.2|9050|9045|16
1623840000000|2021-06-16 10:40:00|9051.7|9046.7|9053.2|9048.2|9053.2|9048.2|9051.7|9046.7|16
1623840300000|2021-06-16 10:45:00|9053.7|9048.7|9052.2|9047.2|9054.7|9049.7|9052.2|9047.2|52
1623840600000|2021-06-16 10:50:00|9051.7|9046.7|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|17
1623840900000|2021-06-16 10:55:00|9053.2|9048.2|9053.2|9048.2|9054.2|9049.2|9052.2|9047.2|46
1623841200000|2021-06-16 11:00:00|9053|9048|9053.2|9048.2|9054.2|9049.2|9052.5|9047.5|22
1623841500000|2021-06-16 11:05:00|9053.5|9048.5|9053.7|9048.7|9054.2|9049.2|9053.2|9048.2|12
1623841800000|2021-06-16 11:10:00|9054|9049|9053.7|9048.7|9054.7|9049.7|9053.2|9048.2|23
1623842100000|2021-06-16 11:15:00|9053.2|9048.2|9053.2|9048.2|9053.7|9048.7|9052.2|9047.2|53
1623842400000|2021-06-16 11:20:00|9053|9048|9051.7|9046.7|9053.5|9048.5|9051.5|9046.5|21
1623842700000|2021-06-16 11:25:00|9051.5|9046.5|9051.7|9046.7|9052.7|9047.7|9051.5|9046.5|17
1623843000000|2021-06-16 11:30:00|9052|9047|9050.7|9045.7|9052.2|9047.2|9050.7|9045.7|25
1623843300000|2021-06-16 11:35:00|9050.5|9045.5|9052.2|9047.2|9052.2|9047.2|9050.5|9045.5|10
1623843600000|2021-06-16 11:40:00|9052.7|9047.7|9052.7|9047.7|9052.7|9047.7|9051.5|9046.5|14
1623843900000|2021-06-16 11:45:00|9052.5|9047.5|9052.5|9047.5|9053.2|9048.2|9051.2|9046.2|20
1623844200000|2021-06-16 11:50:00|9052.2|9047.2|9052|9047|9053.7|9048.7|9051.7|9046.7|15
1623844500000|2021-06-16 11:55:00|9051.7|9046.7|9052.2|9047.2|9053|9048|9051.7|9046.7|19
1623844800000|2021-06-16 12:00:00|9052.5|9047.5|9050.2|9045.2|9052.7|9047.7|9049.2|9044.2|75
1623845100000|2021-06-16 12:05:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9049.7|9044.7|12
1623845400000|2021-06-16 12:10:00|9050|9045|9046.7|9041.7|9050.2|9045.2|9046.2|9041.2|40
1623845700000|2021-06-16 12:15:00|9046.5|9041.5|9045.2|9040.2|9047.2|9042.2|9044.2|9039.2|61
1623846000000|2021-06-16 12:20:00|9045.7|9040.7|9045.7|9040.7|9046.2|9041.2|9044.2|9039.2|124
1623846300000|2021-06-16 12:25:00|9045.5|9040.5|9046.5|9041.5|9047|9042|9045.2|9040.2|63
1623846600000|2021-06-16 12:30:00|9046.2|9041.2|9047.2|9042.2|9048.2|9043.2|9045.7|9040.7|68
1623846900000|2021-06-16 12:35:00|9047|9042|9048.7|9043.7|9049.2|9044.2|9046.2|9041.2|23
1623847200000|2021-06-16 12:40:00|9048.5|9043.5|9049.7|9044.7|9050.2|9045.2|9047.7|9042.7|28
1623847500000|2021-06-16 12:45:00|9049.2|9044.2|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|32
1623847800000|2021-06-16 12:50:00|9048.5|9043.5|9052.2|9047.2|9052.7|9047.7|9048.2|9043.2|139
1623848100000|2021-06-16 12:55:00|9052.7|9047.7|9052|9047|9052.7|9047.7|9050.7|9045.7|40
1623848400000|2021-06-16 13:00:00|9051.7|9046.7|9051.2|9046.2|9052.7|9047.7|9050.2|9045.2|54
1623848700000|2021-06-16 13:05:00|9050.7|9045.7|9050.2|9045.2|9051.5|9046.5|9049.5|9044.5|157
1623849000000|2021-06-16 13:10:00|9050.7|9045.7|9052.2|9047.2|9053|9048|9050.2|9045.2|25
1623849300000|2021-06-16 13:15:00|9052|9047|9054.7|9049.7|9055.7|9050.7|9051.7|9046.7|66
1623849600000|2021-06-16 13:20:00|9055|9050|9056.2|9051.2|9057.2|9052.2|9054.7|9049.7|55
1623849900000|2021-06-16 13:25:00|9056.7|9051.7|9056.2|9051.2|9056.7|9051.7|9054.7|9049.7|21
1623850200000|2021-06-16 13:30:00|9056|9051|9055.2|9050.2|9056.7|9051.7|9055.2|9050.2|144
1623850500000|2021-06-16 13:35:00|9055|9050|9055.2|9050.2|9056.7|9051.7|9054.2|9049.2|89
1623850800000|2021-06-16 13:40:00|9055|9050|9055|9050|9056.7|9051.7|9054.7|9049.7|51
1623851100000|2021-06-16 13:45:00|9055.2|9050.2|9055.7|9050.7|9057.2|9052.2|9054.7|9049.7|84
1623851400000|2021-06-16 13:50:00|9056.2|9051.2|9051.7|9046.7|9056.2|9051.2|9051.7|9046.7|162
1623851700000|2021-06-16 13:55:00|9051.5|9046.5|9050.7|9045.7|9051.7|9046.7|9048.7|9043.7|128
1623852000000|2021-06-16 14:00:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9048.7|9043.7|99
1623852300000|2021-06-16 14:05:00|9049.2|9044.2|9049.7|9044.7|9050.2|9045.2|9048.2|9043.2|29
1623852600000|2021-06-16 14:10:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|63
1623852900000|2021-06-16 14:15:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9049.2|9044.2|85
1623853200000|2021-06-16 14:20:00|9051|9046|9049.2|9044.2|9051.7|9046.7|9048.7|9043.7|104
1623853500000|2021-06-16 14:25:00|9049.5|9044.5|9050.2|9045.2|9050.7|9045.7|9049.2|9044.2|111
1623853800000|2021-06-16 14:30:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|22
1623854100000|2021-06-16 14:35:00|9049.5|9044.5|9049.2|9044.2|9049.7|9044.7|9048.5|9043.5|45
1623854400000|2021-06-16 14:40:00|9049|9044|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|42
1623854700000|2021-06-16 14:45:00|9050|9045|9050.2|9045.2|9051.7|9046.7|9049.2|9044.2|51
1623855000000|2021-06-16 14:50:00|9050|9045|9051|9046|9051.2|9046.2|9049.2|9044.2|26
1623855300000|2021-06-16 14:55:00|9050.7|9045.7|9053|9048|9053.7|9048.7|9050.7|9045.7|64
1623855600000|2021-06-16 15:00:00|9053.2|9048.2|9052.7|9047.7|9053.7|9048.7|9051.5|9046.5|63
1623855900000|2021-06-16 15:05:00|9052.5|9047.5|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|118
1623856200000|2021-06-16 15:10:00|9051.5|9046.5|9051.2|9046.2|9052.7|9047.7|9051.2|9046.2|91
1623856500000|2021-06-16 15:15:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|77
1623856800000|2021-06-16 15:20:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|67
1623857100000|2021-06-16 15:25:00|9051.5|9046.5|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|118
1623857400000|2021-06-16 15:30:00|9052.2|9047.2|9053.7|9048.7|9053.7|9048.7|9052|9047|79
1623857700000|2021-06-16 15:35:00|9053.5|9048.5|9054.2|9049.2|9054.2|9049.2|9053|9048|52
1623858000000|2021-06-16 15:40:00|9053.7|9048.7|9054.2|9049.2|9054.7|9049.7|9053.2|9048.2|120
1623858300000|2021-06-16 15:45:00|9054.5|9049.5|9051.7|9046.7|9054.7|9049.7|9051.2|9046.2|90
1623858600000|2021-06-16 15:50:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9050.2|9045.2|60
1623858900000|2021-06-16 15:55:00|9050.5|9045.5|9050.2|9045.2|9051.2|9046.2|9050.2|9045.2|116
1623859200000|2021-06-16 16:00:00|9050|9045|9048.2|9043.2|9050.2|9045.2|9047.2|9042.2|76
1623859500000|2021-06-16 16:05:00|9047.7|9042.7|9050.7|9045.7|9050.7|9045.7|9047.7|9042.7|17
1623859800000|2021-06-16 16:10:00|9050.5|9045.5|9050.7|9045.7|9051.7|9046.7|9049.7|9044.7|48
1623860100000|2021-06-16 16:15:00|9051|9046|9050.7|9045.7|9051.2|9046.2|9050.2|9045.2|23
1623860400000|2021-06-16 16:20:00|9051.2|9046.2|9053.2|9048.2|9053.5|9048.5|9050.7|9045.7|27
1623860700000|2021-06-16 16:25:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9051.7|9046.7|49
1623861000000|2021-06-16 16:30:00|9052.5|9047.5|9051.7|9046.7|9053.2|9048.2|9051.2|9046.2|52
1623861300000|2021-06-16 16:35:00|9051.5|9046.5|9053.2|9048.2|9053.2|9048.2|9051.2|9046.2|22
1623861600000|2021-06-16 16:40:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|16
1623861900000|2021-06-16 16:45:00|9053.5|9048.5|9052.7|9047.7|9054.2|9049.2|9052.7|9047.7|28
1623862200000|2021-06-16 16:50:00|9053|9048|9052|9047|9053.2|9048.2|9051.7|9046.7|19
1623862500000|2021-06-16 16:55:00|9051.7|9046.7|9050.7|9045.7|9052|9047|9050.7|9045.7|19
1623862800000|2021-06-16 17:00:00|9051|9046|9053.2|9048.2|9053.2|9048.2|9051|9046|45
1623863100000|2021-06-16 17:05:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9052.2|9047.2|6
1623863400000|2021-06-16 17:10:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9052.2|9047.2|23
1623863700000|2021-06-16 17:15:00|9053|9048|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|26
1623864000000|2021-06-16 17:20:00|9054|9049|9054.2|9049.2|9054.2|9049.2|9053.7|9048.7|13
1623864300000|2021-06-16 17:25:00|9054.5|9049.5|9054.7|9049.7|9055|9050|9054.2|9049.2|9
1623864600000|2021-06-16 17:30:00|9055|9050|9055.2|9050.2|9055.2|9050.2|9054.2|9049.2|30
1623864900000|2021-06-16 17:35:00|9055.5|9050.5|9055.5|9050.5|9055.5|9050.5|9055.5|9050.5|18
1623865200000|2021-06-16 17:40:00|9055.2|9050.2|9055.2|9050.2|9055.7|9050.7|9054.7|9049.7|12
1623865500000|2021-06-16 17:45:00|9054.7|9049.7|9054.2|9049.2|9055.2|9050.2|9054|9049|48
1623865800000|2021-06-16 17:50:00|9054.5|9049.5|9054.2|9049.2|9055.2|9050.2|9054.2|9049.2|75
1623866100000|2021-06-16 17:55:00|9054.5|9049.5|9053.1|9048.1|9055.2|9050.2|9052.9|9047.9|34
1623866400000|2021-06-16 18:00:00|9063.6|9058.6|9099.4|9094.4|9100.2|9095.2|9063.6|9058.6|1721
1623866700000|2021-06-16 18:05:00|9099.2|9094.2|9095.2|9090.2|9102.2|9097.2|9088.7|9083.7|1509
1623867000000|2021-06-16 18:10:00|9095.4|9090.4|9105.2|9100.2|9106.2|9101.2|9094.5|9089.5|1362
1623867300000|2021-06-16 18:15:00|9105.5|9100.5|9106.7|9101.7|9111.7|9106.7|9103.2|9098.2|1068
1623867600000|2021-06-16 18:20:00|9107|9102|9098.5|9093.5|9110|9105|9097.2|9092.2|891
1623867900000|2021-06-16 18:25:00|9098.7|9093.7|9104.2|9099.2|9107.5|9102.5|9098|9093|677
1623868200000|2021-06-16 18:30:00|9104.4|9099.4|9109.2|9104.2|9109.5|9104.5|9101.2|9096.2|1137
1623868500000|2021-06-16 18:35:00|9108.7|9103.7|9113.2|9108.2|9114.7|9109.7|9105.5|9100.5|1945
1623868800000|2021-06-16 18:40:00|9112.7|9107.7|9122.7|9117.7|9123.2|9118.2|9111.7|9106.7|1277
1623869100000|2021-06-16 18:45:00|9122.2|9117.2|9124.2|9119.2|9127.7|9122.7|9120.5|9115.5|1122
1623869400000|2021-06-16 18:50:00|9124|9119|9116.9|9111.9|9126.2|9121.2|9113.2|9108.2|1196
1623869700000|2021-06-16 18:55:00|9117.2|9112.2|9124|9119|9124.4|9119.4|9116.2|9111.2|2251
1623870000000|2021-06-16 19:00:00|9124.2|9119.2|9118.2|9113.2|9126.2|9121.2|9117.9|9112.9|1763
1623870300000|2021-06-16 19:05:00|9118.7|9113.7|9112.7|9107.7|9119.7|9114.7|9112.7|9107.7|812
1623870600000|2021-06-16 19:10:00|9112.9|9107.9|9120.2|9115.2|9120.2|9115.2|9110.7|9105.7|766
1623870900000|2021-06-16 19:15:00|9120.4|9115.4|9117.2|9112.2|9121.2|9116.2|9115.7|9110.7|505
1623871200000|2021-06-16 19:20:00|9117|9112|9118.2|9113.2|9123.2|9118.2|9116.7|9111.7|597
1623871500000|2021-06-16 19:25:00|9118|9113|9123.2|9118.2|9123.7|9118.7|9116.9|9111.9|482
1623871800000|2021-06-16 19:30:00|9123.4|9118.4|9126.7|9121.7|9126.9|9121.9|9121.7|9116.7|731
1623872100000|2021-06-16 19:35:00|9126.9|9121.9|9124.9|9119.9|9128.2|9123.2|9124.2|9119.2|382
1623872400000|2021-06-16 19:40:00|9124.7|9119.7|9128.7|9123.7|9128.9|9123.9|9121.2|9116.2|435
1623872700000|2021-06-16 19:45:00|9128.2|9123.2|9128.7|9123.7|9131.2|9126.2|9127.2|9122.2|395
1623873000000|2021-06-16 19:50:00|9128.4|9123.4|9130.9|9125.9|9131.2|9126.2|9127.7|9122.7|414
1623873300000|2021-06-16 19:55:00|9130.7|9125.7|9132.9|9127.9|9133.4|9128.4|9130.2|9125.2|391
1623873600000|2021-06-16 20:00:00|9132.7|9127.7|9130.7|9125.7|9133.2|9128.2|9129.2|9124.2|149
1623873900000|2021-06-16 20:05:00|9130.9|9125.9|9133.4|9128.4|9133.4|9128.4|9129.4|9124.4|27
1623874200000|2021-06-16 20:10:00|9133.7|9128.7|9136.9|9131.9|9137.2|9132.2|9133.2|9128.2|90
1623874500000|2021-06-16 20:15:00|9137.2|9132.2|9137.2|9132.2|9137.7|9132.7|9135.7|9130.7|56
1623874800000|2021-06-16 20:20:00|9137.4|9132.4|9136.9|9131.9|9139.2|9134.2|9136.7|9131.7|27
1623875100000|2021-06-16 20:25:00|9137.2|9132.2|9137.7|9132.7|9137.7|9132.7|9134.7|9129.7|41
1623875400000|2021-06-16 20:30:00|9137.2|9132.2|9137.7|9132.7|9138.2|9133.2|9136.4|9131.4|99
1623875700000|2021-06-16 20:35:00|9137.4|9132.4|9138.9|9133.9|9139.2|9134.2|9136.7|9131.7|40
1623876000000|2021-06-16 20:40:00|9138.7|9133.7|9139.7|9134.7|9140.9|9135.9|9138.2|9133.2|121
1623876300000|2021-06-16 20:45:00|9139.4|9134.4|9136.9|9131.9|9139.7|9134.7|9136.2|9131.2|67
1623876600000|2021-06-16 20:50:00|9137.2|9132.2|9139.7|9134.7|9139.9|9134.9|9136.7|9131.7|62
1623876900000|2021-06-16 20:55:00|9139.2|9134.2|9139.7|9134.7|9140.4|9135.4|9137.9|9132.9|36
1623888000000|2021-06-17 00:00:00|9141.9|9136.9|9141.2|9136.2|9143.7|9138.7|9140.9|9135.9|195
1623888300000|2021-06-17 00:05:00|9140.9|9135.9|9141.7|9136.7|9143.2|9138.2|9140.7|9135.7|86
1623888600000|2021-06-17 00:10:00|9141.9|9136.9|9147.4|9142.4|9147.4|9142.4|9141.9|9136.9|136
1623888900000|2021-06-17 00:15:00|9147.7|9142.7|9147.2|9142.2|9149.2|9144.2|9146.2|9141.2|200
1623889200000|2021-06-17 00:20:00|9146.9|9141.9|9146.9|9141.9|9147.7|9142.7|9145.2|9140.2|183
1623889500000|2021-06-17 00:25:00|9147.2|9142.2|9142.2|9137.2|9147.2|9142.2|9142.2|9137.2|335
1623889800000|2021-06-17 00:30:00|9142.7|9137.7|9142.2|9137.2|9143.4|9138.4|9140.7|9135.7|193
1623890100000|2021-06-17 00:35:00|9142.4|9137.4|9141.7|9136.7|9143.7|9138.7|9141.7|9136.7|157
1623890400000|2021-06-17 00:40:00|9141.9|9136.9|9142.9|9137.9|9143.7|9138.7|9141.7|9136.7|154
1623890700000|2021-06-17 00:45:00|9143.2|9138.2|9144.4|9139.4|9144.7|9139.7|9142.9|9137.9|181
1623891000000|2021-06-17 00:50:00|9144.7|9139.7|9145.7|9140.7|9146.7|9141.7|9144.7|9139.7|183
1623891300000|2021-06-17 00:55:00|9145.4|9140.4|9146.4|9141.4|9147.2|9142.2|9144.7|9139.7|211
1623891600000|2021-06-17 01:00:00|9146.2|9141.2|9140.9|9135.9|9146.7|9141.7|9140.9|9135.9|136
1623891900000|2021-06-17 01:05:00|9141.2|9136.2|9143.7|9138.7|9144.7|9139.7|9141.2|9136.2|32
1623892200000|2021-06-17 01:10:00|9143.9|9138.9|9139.7|9134.7|9144.4|9139.4|9139.7|9134.7|139
1623892500000|2021-06-17 01:15:00|9139.9|9134.9|9140.2|9135.2|9141.7|9136.7|9139.7|9134.7|31
1623892800000|2021-06-17 01:20:00|9139.7|9134.7|9138.2|9133.2|9140.2|9135.2|9138.2|9133.2|35
1623893100000|2021-06-17 01:25:00|9138.4|9133.4|9138.4|9133.4|9138.7|9133.7|9137.7|9132.7|25
1623893400000|2021-06-17 01:30:00|9138.2|9133.2|9139.7|9134.7|9139.7|9134.7|9136.2|9131.2|220
1623893700000|2021-06-17 01:35:00|9139.4|9134.4|9140.7|9135.7|9140.7|9135.7|9138.7|9133.7|91
1623894000000|2021-06-17 01:40:00|9140.9|9135.9|9140.2|9135.2|9141.2|9136.2|9139.7|9134.7|72
1623894300000|2021-06-17 01:45:00|9139.7|9134.7|9139.2|9134.2|9141.7|9136.7|9139.2|9134.2|64
1623894600000|2021-06-17 01:50:00|9138.7|9133.7|9138.9|9133.9|9140.2|9135.2|9138.2|9133.2|23
1623894900000|2021-06-17 01:55:00|9139.2|9134.2|9137.2|9132.2|9139.2|9134.2|9136.2|9131.2|77
1623895200000|2021-06-17 02:00:00|9137.7|9132.7|9135.4|9130.4|9137.7|9132.7|9134.7|9129.7|543
1623895500000|2021-06-17 02:05:00|9135.7|9130.7|9133.2|9128.2|9135.7|9130.7|9133.2|9128.2|481
1623895800000|2021-06-17 02:10:00|9133.4|9128.4|9133.9|9128.9|9134.4|9129.4|9132.7|9127.7|40
1623896100000|2021-06-17 02:15:00|9133.7|9128.7|9133.7|9128.7|9134.7|9129.7|9132.7|9127.7|81
1623896400000|2021-06-17 02:20:00|9133.9|9128.9|9134.2|9129.2|9134.2|9129.2|9132.7|9127.7|51
1623896700000|2021-06-17 02:25:00|9133.7|9128.7|9133.2|9128.2|9134.2|9129.2|9133.2|9128.2|75
1623897000000|2021-06-17 02:30:00|9133.7|9128.7|9134.2|9129.2|9134.9|9129.9|9133.2|9128.2|40
1623897300000|2021-06-17 02:35:00|9134.4|9129.4|9135.7|9130.7|9136.7|9131.7|9134.2|9129.2|31
1623897600000|2021-06-17 02:40:00|9135.9|9130.9|9134.2|9129.2|9136.2|9131.2|9134.2|9129.2|27
1623897900000|2021-06-17 02:45:00|9133.9|9128.9|9133.2|9128.2|9133.9|9128.9|9133.2|9128.2|52
1623898200000|2021-06-17 02:50:00|9133.4|9128.4|9132.2|9127.2|9133.7|9128.7|9131.7|9126.7|57
1623898500000|2021-06-17 02:55:00|9132.4|9127.4|9132.7|9127.7|9133.2|9128.2|9131.4|9126.4|25
1623898800000|2021-06-17 03:00:00|9132.4|9127.4|9133.7|9128.7|9133.7|9128.7|9131.9|9126.9|36
1623899100000|2021-06-17 03:05:00|9133.4|9128.4|9133.2|9128.2|9133.7|9128.7|9133.2|9128.2|12
1623899400000|2021-06-17 03:10:00|9133.4|9128.4|9133.7|9128.7|9133.7|9128.7|9132.5|9127.5|17
1623899700000|2021-06-17 03:15:00|9133.4|9128.4|9133.9|9128.9|9134.2|9129.2|9133.4|9128.4|9
1623900000000|2021-06-17 03:20:00|9133.7|9128.7|9134.2|9129.2|9134.2|9129.2|9133.7|9128.7|10
1623900300000|2021-06-17 03:25:00|9134.4|9129.4|9136.2|9131.2|9136.2|9131.2|9134.4|9129.4|19
1623900600000|2021-06-17 03:30:00|9136.4|9131.4|9135.7|9130.7|9136.4|9131.4|9135.7|9130.7|48
1623900900000|2021-06-17 03:35:00|9135.9|9130.9|9136.7|9131.7|9136.9|9131.9|9135.7|9130.7|8
1623901200000|2021-06-17 03:40:00|9136.9|9131.9|9137.2|9132.2|9137.2|9132.2|9136.2|9131.2|40
1623901500000|2021-06-17 03:45:00|9137.4|9132.4|9137.7|9132.7|9137.9|9132.9|9137.2|9132.2|25
1623901800000|2021-06-17 03:50:00|9137.9|9132.9|9138.4|9133.4|9138.7|9133.7|9137.2|9132.2|51
1623902100000|2021-06-17 03:55:00|9138.7|9133.7|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|14
1623902400000|2021-06-17 04:00:00|9139.7|9134.7|9138.7|9133.7|9139.7|9134.7|9138.2|9133.2|25
1623902700000|2021-06-17 04:05:00|9138.9|9133.9|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|11
1623903000000|2021-06-17 04:10:00|9138.9|9133.9|9138.9|9133.9|9139.2|9134.2|9138.7|9133.7|28
1623903300000|2021-06-17 04:15:00|9138.7|9133.7|9137.7|9132.7|9139.2|9134.2|9137.2|9132.2|17
1623903600000|2021-06-17 04:20:00|9137.5|9132.5|9138.2|9133.2|9138.7|9133.7|9137.5|9132.5|20
1623903900000|2021-06-17 04:25:00|9138.4|9133.4|9138.7|9133.7|9138.7|9133.7|9138.2|9133.2|3
1623904200000|2021-06-17 04:30:00|9138.2|9133.2|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|38
1623904500000|2021-06-17 04:35:00|9138.9|9133.9|9138.2|9133.2|9139.2|9134.2|9138.2|9133.2|17
1623904800000|2021-06-17 04:40:00|9137.7|9132.7|9137.7|9132.7|9138.2|9133.2|9137.7|9132.7|15
1623905100000|2021-06-17 04:45:00|9137.5|9132.5|9137.2|9132.2|9137.5|9132.5|9136.7|9131.7|10
1623905400000|2021-06-17 04:50:00|9136.9|9131.9|9136.2|9131.2|9137.2|9132.2|9136.2|9131.2|10
1623905700000|2021-06-17 04:55:00|9135.9|9130.9|9134.7|9129.7|9136.2|9131.2|9134.2|9129.2|27
1623906000000|2021-06-17 05:00:00|9134.9|9129.9|9136.7|9131.7|9136.9|9131.9|9134.7|9129.7|35
1623906300000|2021-06-17 05:05:00|9136.2|9131.2|9136.2|9131.2|9136.7|9131.7|9135.7|9130.7|4
1623906600000|2021-06-17 05:10:00|9136.4|9131.4|9136.7|9131.7|9137.2|9132.2|9136.2|9131.2|19
1623906900000|2021-06-17 05:15:00|9136.9|9131.9|9136.2|9131.2|9137.2|9132.2|9136.2|9131.2|6
1623907200000|2021-06-17 05:20:00|9136.4|9131.4|9136.9|9131.9|9137.2|9132.2|9136.2|9131.2|13
1623907500000|2021-06-17 05:25:00|9137.2|9132.2|9135.7|9130.7|9137.2|9132.2|9135.7|9130.7|28
1623907800000|2021-06-17 05:30:00|9136.2|9131.2|9135.2|9130.2|9136.7|9131.7|9135.2|9130.2|29
1623908100000|2021-06-17 05:35:00|9135.4|9130.4|9133.9|9128.9|9135.4|9130.4|9133.2|9128.2|74
1623908400000|2021-06-17 05:40:00|9134.2|9129.2|9133.2|9128.2|9134.2|9129.2|9132.7|9127.7|55
1623908700000|2021-06-17 05:45:00|9133.4|9128.4|9132.2|9127.2|9133.7|9128.7|9132.2|9127.2|33
1623909000000|2021-06-17 05:50:00|9132.4|9127.4|9132.7|9127.7|9133.2|9128.2|9132.2|9127.2|3
1623909300000|2021-06-17 05:55:00|9132.9|9127.9|9134.2|9129.2|9134.2|9129.2|9130.9|9125.9|93
1623909600000|2021-06-17 06:00:00|9134.4|9129.4|9142.7|9137.7|9144.7|9139.7|9134.2|9129.2|256
1623909900000|2021-06-17 06:05:00|9142.4|9137.4|9148.2|9143.2|9148.4|9143.4|9141.7|9136.7|239
1623910200000|2021-06-17 06:10:00|9148.7|9143.7|9146.2|9141.2|9151.2|9146.2|9145.7|9140.7|290
1623910500000|2021-06-17 06:15:00|9145.9|9140.9|9145.9|9140.9|9146.7|9141.7|9143.7|9138.7|142
1623910800000|2021-06-17 06:20:00|9146.2|9141.2|9143.7|9138.7|9146.2|9141.2|9142.2|9137.2|71
1623911100000|2021-06-17 06:25:00|9143.4|9138.4|9143.2|9138.2|9143.7|9138.7|9140.2|9135.2|86
1623911400000|2021-06-17 06:30:00|9143.4|9138.4|9143.2|9138.2|9143.7|9138.7|9139.7|9134.7|94
1623911700000|2021-06-17 06:35:00|9143.7|9138.7|9144.2|9139.2|9145.2|9140.2|9142.9|9137.9|62
1623912000000|2021-06-17 06:40:00|9144.4|9139.4|9147.4|9142.4|9148.2|9143.2|9144.2|9139.2|138
1623912300000|2021-06-17 06:45:00|9147.7|9142.7|9147.2|9142.2|9148.2|9143.2|9145.7|9140.7|101
1623912600000|2021-06-17 06:50:00|9146.7|9141.7|9146.7|9141.7|9147.2|9142.2|9143.2|9138.2|62
1623912900000|2021-06-17 06:55:00|9146.2|9141.2|9143.7|9138.7|9146.4|9141.4|9142.2|9137.2|69
1623913200000|2021-06-17 07:00:00|9143.9|9138.9|9146.2|9141.2|9147.2|9142.2|9141.2|9136.2|205
1623913500000|2021-06-17 07:05:00|9146.7|9141.7|9152.7|9147.7|9153.9|9148.9|9146.7|9141.7|200
1623913800000|2021-06-17 07:10:00|9152.9|9147.9|9159.2|9154.2|9159.2|9154.2|9152.7|9147.7|376
1623914100000|2021-06-17 07:15:00|9158.7|9153.7|9162.7|9157.7|9163.7|9158.7|9157.7|9152.7|288
1623914400000|2021-06-17 07:20:00|9162.9|9157.9|9163.2|9158.2|9164.2|9159.2|9160.7|9155.7|101
1623914700000|2021-06-17 07:25:00|9163.7|9158.7|9164.7|9159.7|9165.2|9160.2|9163.2|9158.2|131
1623915000000|2021-06-17 07:30:00|9164.9|9159.9|9167.7|9162.7|9168.2|9163.2|9164.2|9159.2|392
1623915300000|2021-06-17 07:35:00|9167.4|9162.4|9167.7|9162.7|9168.9|9163.9|9164.7|9159.7|303
1623915600000|2021-06-17 07:40:00|9167.9|9162.9|9167.2|9162.2|9169.4|9164.4|9166.7|9161.7|180
1623915900000|2021-06-17 07:45:00|9166.9|9161.9|9164.7|9159.7|9167.4|9162.4|9163.2|9158.2|223
1623916200000|2021-06-17 07:50:00|9164.2|9159.2|9166.7|9161.7|9166.7|9161.7|9163.2|9158.2|99
1623916500000|2021-06-17 07:55:00|9166.9|9161.9|9162.7|9157.7|9168.2|9163.2|9162.2|9157.2|71
1623916800000|2021-06-17 08:00:00|9163.2|9158.2|9156.2|9151.2|9163.7|9158.7|9155.4|9150.4|241
1623917100000|2021-06-17 08:05:00|9156.4|9151.4|9159.4|9154.4|9160.2|9155.2|9154.7|9149.7|213
1623917400000|2021-06-17 08:10:00|9159.7|9154.7|9159.2|9154.2|9159.9|9154.9|9157.7|9152.7|116
1623917700000|2021-06-17 08:15:00|9159.4|9154.4|9163.7|9158.7|9164.2|9159.2|9159.2|9154.2|88
1623918000000|2021-06-17 08:20:00|9163.9|9158.9|9164.9|9159.9|9166.7|9161.7|9161.9|9156.9|312
1623918300000|2021-06-17 08:25:00|9165.2|9160.2|9161.9|9156.9|9167.2|9162.2|9161.7|9156.7|254
1623918600000|2021-06-17 08:30:00|9162.2|9157.2|9164.4|9159.4|9164.7|9159.7|9161.2|9156.2|108
1623918900000|2021-06-17 08:35:00|9164.7|9159.7|9164.7|9159.7|9165.9|9160.9|9163.2|9158.2|69
1623919200000|2021-06-17 08:40:00|9164.4|9159.4|9167.2|9162.2|9169.2|9164.2|9164.2|9159.2|120
1623919500000|2021-06-17 08:45:00|9166.9|9161.9|9169.7|9164.7|9170.9|9165.9|9166.7|9161.7|210
1623919800000|2021-06-17 08:50:00|9169.9|9164.9|9175.2|9170.2|9175.2|9170.2|9169.7|9164.7|192
1623920100000|2021-06-17 08:55:00|9174.7|9169.7|9168.7|9163.7|9175.2|9170.2|9168.7|9163.7|237
1623920400000|2021-06-17 09:00:00|9168.9|9163.9|9167.4|9162.4|9169.4|9164.4|9166.4|9161.4|177
1623920700000|2021-06-17 09:05:00|9167.2|9162.2|9165.7|9160.7|9168.9|9163.9|9165.7|9160.7|131
1623921000000|2021-06-17 09:10:00|9165.9|9160.9|9165.2|9160.2|9166.4|9161.4|9164.4|9159.4|76
1623921300000|2021-06-17 09:15:00|9165.4|9160.4|9163.9|9158.9|9165.7|9160.7|9163.7|9158.7|32
1623921600000|2021-06-17 09:20:00|9164.2|9159.2|9165.7|9160.7|9166.2|9161.2|9163.7|9158.7|57
1623921900000|2021-06-17 09:25:00|9165.2|9160.2|9167.4|9162.4|9169.2|9164.2|9164.7|9159.7|62
1623922200000|2021-06-17 09:30:00|9167.2|9162.2|9168.7|9163.7|9170.2|9165.2|9164.9|9159.9|55
1623922500000|2021-06-17 09:35:00|9168.4|9163.4|9164.9|9159.9|9168.7|9163.7|9164.2|9159.2|67
1623922800000|2021-06-17 09:40:00|9165.2|9160.2|9165.4|9160.4|9168.7|9163.7|9164.7|9159.7|113
1623923100000|2021-06-17 09:45:00|9165.7|9160.7|9168.7|9163.7|9169.2|9164.2|9165.4|9160.4|32
1623923400000|2021-06-17 09:50:00|9168.9|9163.9|9171.2|9166.2|9172.2|9167.2|9168.7|9163.7|88
1623923700000|2021-06-17 09:55:00|9170.9|9165.9|9168.9|9163.9|9170.9|9165.9|9168.4|9163.4|85
1623924000000|2021-06-17 10:00:00|9168.7|9163.7|9168.7|9163.7|9169.9|9164.9|9167.7|9162.7|45
1623924300000|2021-06-17 10:05:00|9168.4|9163.4|9173.2|9168.2|9173.7|9168.7|9168.2|9163.2|71
1623924600000|2021-06-17 10:10:00|9173.4|9168.4|9177.2|9172.2|9177.2|9172.2|9172.9|9167.9|114
1623924900000|2021-06-17 10:15:00|9176.7|9171.7|9178.7|9173.7|9179.2|9174.2|9176.7|9171.7|98
1623925200000|2021-06-17 10:20:00|9178.9|9173.9|9183.2|9178.2|9184.4|9179.4|9178.7|9173.7|153
1623925500000|2021-06-17 10:25:00|9183.4|9178.4|9181.4|9176.4|9184.2|9179.2|9181.4|9176.4|233
1623925800000|2021-06-17 10:30:00|9181.7|9176.7|9182.7|9177.7|9182.9|9177.9|9180.2|9175.2|228
1623926100000|2021-06-17 10:35:00|9182.4|9177.4|9179.2|9174.2|9183.7|9178.7|9178.2|9173.2|238
1623926400000|2021-06-17 10:40:00|9179.4|9174.4|9183.7|9178.7|9184.7|9179.7|9178.9|9173.9|91
1623926700000|2021-06-17 10:45:00|9183.4|9178.4|9183.2|9178.2|9184.2|9179.2|9181.7|9176.7|65
1623927000000|2021-06-17 10:50:00|9183.4|9178.4|9183.4|9178.4|9185.7|9180.7|9182.7|9177.7|75
1623927300000|2021-06-17 10:55:00|9183.7|9178.7|9182.2|9177.2|9184.2|9179.2|9180.4|9175.4|53
1623927600000|2021-06-17 11:00:00|9181.7|9176.7|9180.2|9175.2|9181.9|9176.9|9179.4|9174.4|72
1623927900000|2021-06-17 11:05:00|9180.4|9175.4|9181.7|9176.7|9182.2|9177.2|9179.7|9174.7|42
1623928200000|2021-06-17 11:10:00|9181.4|9176.4|9182.4|9177.4|9183.2|9178.2|9181.2|9176.2|75
1623928500000|2021-06-17 11:15:00|9182.2|9177.2|9180.2|9175.2|9182.7|9177.7|9180.2|9175.2|62
1623928800000|2021-06-17 11:20:00|9180.4|9175.4|9180.2|9175.2|9180.9|9175.9|9178.7|9173.7|64
1623929100000|2021-06-17 11:25:00|9180.4|9175.4|9178.2|9173.2|9181.2|9176.2|9177.2|9172.2|67
1623929400000|2021-06-17 11:30:00|9178.7|9173.7|9178.2|9173.2|9178.9|9173.9|9177.2|9172.2|101
1623929700000|2021-06-17 11:35:00|9178.7|9173.7|9180.7|9175.7|9181.2|9176.2|9178.4|9173.4|76
1623930000000|2021-06-17 11:40:00|9180.4|9175.4|9180.9|9175.9|9181.9|9176.9|9179.7|9174.7|76
1623930300000|2021-06-17 11:45:00|9181.2|9176.2|9178.9|9173.9|9181.2|9176.2|9178.2|9173.2|109
1623930600000|2021-06-17 11:50:00|9178.7|9173.7|9178.2|9173.2|9179.9|9174.9|9177.7|9172.7|82
1623930900000|2021-06-17 11:55:00|9177.7|9172.7|9179.7|9174.7|9181.7|9176.7|9177.7|9172.7|137
1623931200000|2021-06-17 12:00:00|9179.9|9174.9|9177.2|9172.2|9180.2|9175.2|9176.9|9171.9|110
1623931500000|2021-06-17 12:05:00|9177.7|9172.7|9172.9|9167.9|9177.7|9172.7|9172.7|9167.7|106
1623931800000|2021-06-17 12:10:00|9173.2|9168.2|9177.7|9172.7|9178.2|9173.2|9172.9|9167.9|110
1623932100000|2021-06-17 12:15:00|9177.2|9172.2|9175.7|9170.7|9177.7|9172.7|9174.4|9169.4|172
1623932400000|2021-06-17 12:20:00|9176.7|9171.7|9177.2|9172.2|9178.7|9173.7|9176.2|9171.2|110
1623932700000|2021-06-17 12:25:00|9176.9|9171.9|9176.4|9171.4|9177.2|9172.2|9176.2|9171.2|48
1623933000000|2021-06-17 12:30:00|9176.7|9171.7|9173.2|9168.2|9177.2|9172.2|9170.2|9165.2|275
1623933300000|2021-06-17 12:35:00|9172.7|9167.7|9176.2|9171.2|9177.2|9172.2|9172.7|9167.7|150
1623933600000|2021-06-17 12:40:00|9176.7|9171.7|9175.2|9170.2|9177.7|9172.7|9175.2|9170.2|97
1623933900000|2021-06-17 12:45:00|9175.7|9170.7|9178.7|9173.7|9179.2|9174.2|9174.9|9169.9|68
1623934200000|2021-06-17 12:50:00|9178.9|9173.9|9180.4|9175.4|9181.2|9176.2|9178.2|9173.2|80
1623934500000|2021-06-17 12:55:00|9180.2|9175.2|9180.7|9175.7|9181.2|9176.2|9177.7|9172.7|132
1623934800000|2021-06-17 13:00:00|9181.4|9176.4|9181.9|9176.9|9182.7|9177.7|9178.7|9173.7|150
1623935100000|2021-06-17 13:05:00|9182.2|9177.2|9180.4|9175.4|9182.7|9177.7|9179.2|9174.2|68
1623935400000|2021-06-17 13:10:00|9180.2|9175.2|9178.7|9173.7|9180.7|9175.7|9176.7|9171.7|105
1623935700000|2021-06-17 13:15:00|9178.2|9173.2|9174.7|9169.7|9178.2|9173.2|9173.7|9168.7|130
1623936000000|2021-06-17 13:20:00|9174.9|9169.9|9172.2|9167.2|9175.7|9170.7|9171.2|9166.2|145
1623936300000|2021-06-17 13:25:00|9171.9|9166.9|9168.7|9163.7|9173.2|9168.2|9168.7|9163.7|130
1623936600000|2021-06-17 13:30:00|9169.2|9164.2|9166.4|9161.4|9170.2|9165.2|9165.9|9160.9|224
1623936900000|2021-06-17 13:35:00|9166.2|9161.2|9165.7|9160.7|9168.7|9163.7|9163.7|9158.7|286
1623937200000|2021-06-17 13:40:00|9165.9|9160.9|9171.7|9166.7|9171.7|9166.7|9165.4|9160.4|224
1623937500000|2021-06-17 13:45:00|9171.4|9166.4|9174.2|9169.2|9174.7|9169.7|9171.2|9166.2|412
1623937800000|2021-06-17 13:50:00|9174.4|9169.4|9175.2|9170.2|9176.2|9171.2|9172.7|9167.7|271
1623938100000|2021-06-17 13:55:00|9174.7|9169.7|9177.9|9172.9|9178.2|9173.2|9172.7|9167.7|170
1623938400000|2021-06-17 14:00:00|9178.2|9173.2|9176.7|9171.7|9179.2|9174.2|9176.2|9171.2|229
1623938700000|2021-06-17 14:05:00|9176.4|9171.4|9178.2|9173.2|9178.2|9173.2|9174.7|9169.7|433
1623939000000|2021-06-17 14:10:00|9177.9|9172.9|9181.7|9176.7|9183.2|9178.2|9177.7|9172.7|283
1623939300000|2021-06-17 14:15:00|9182.2|9177.2|9179.2|9174.2|9182.2|9177.2|9178.9|9173.9|246
1623939600000|2021-06-17 14:20:00|9179.7|9174.7|9178.7|9173.7|9180.2|9175.2|9178.2|9173.2|194
1623939900000|2021-06-17 14:25:00|9178.4|9173.4|9176.7|9171.7|9179.7|9174.7|9176.7|9171.7|107
1623940200000|2021-06-17 14:30:00|9176.2|9171.2|9175.2|9170.2|9180.2|9175.2|9175.2|9170.2|270
1623940500000|2021-06-17 14:35:00|9175.7|9170.7|9174.2|9169.2|9177.9|9172.9|9174.2|9169.2|175
1623940800000|2021-06-17 14:40:00|9173.7|9168.7|9173.7|9168.7|9175.9|9170.9|9173.2|9168.2|286
1623941100000|2021-06-17 14:45:00|9173.4|9168.4|9172.2|9167.2|9174.2|9169.2|9171.2|9166.2|185
1623941400000|2021-06-17 14:50:00|9172.4|9167.4|9170.7|9165.7|9172.4|9167.4|9166.7|9161.7|198
1623941700000|2021-06-17 14:55:00|9170.4|9165.4|9170.7|9165.7|9172.4|9167.4|9168.4|9163.4|292
1623942000000|2021-06-17 15:00:00|9170.4|9165.4|9174.2|9169.2|9174.2|9169.2|9168.7|9163.7|390
1623942300000|2021-06-17 15:05:00|9174.4|9169.4|9178.4|9173.4|9178.7|9173.7|9174.2|9169.2|322
1623942600000|2021-06-17 15:10:00|9178.7|9173.7|9183.2|9178.2|9183.7|9178.7|9178.2|9173.2|212
1623942900000|2021-06-17 15:15:00|9182.7|9177.7|9183.7|9178.7|9184.2|9179.2|9181.9|9176.9|273
1623943200000|2021-06-17 15:20:00|9183.9|9178.9|9187.7|9182.7|9189.2|9184.2|9183.7|9178.7|303
1623943500000|2021-06-17 15:25:00|9187.9|9182.9|9183.7|9178.7|9188.2|9183.2|9182.7|9177.7|243
1623943800000|2021-06-17 15:30:00|9183.9|9178.9|9185.1|9180.1|9185.7|9180.7|9183.2|9178.2|279
1623944100000|2021-06-17 15:35:00|9185.2|9180.2|9185.2|9180.2|9186.2|9181.2|9183.7|9178.7|108
1623944400000|2021-06-17 15:40:00|9184.9|9179.9|9189.7|9184.7|9190.7|9185.7|9184.7|9179.7|214
1623944700000|2021-06-17 15:45:00|9189.4|9184.4|9191.7|9186.7|9192.7|9187.7|9189.2|9184.2|255
1623945000000|2021-06-17 15:50:00|9191.9|9186.9|9192.2|9187.2|9193.2|9188.2|9191.2|9186.2|144
1623945300000|2021-06-17 15:55:00|9191.9|9186.9|9191.2|9186.2|9193.7|9188.7|9190.7|9185.7|151
1623945600000|2021-06-17 16:00:00|9190.9|9185.9|9192.2|9187.2|9193.2|9188.2|9190.2|9185.2|218
1623945900000|2021-06-17 16:05:00|9191.9|9186.9|9191.2|9186.2|9192.7|9187.7|9191.2|9186.2|390
1623946200000|2021-06-17 16:10:00|9191.4|9186.4|9189.2|9184.2|9191.7|9186.7|9188.7|9183.7|463
1623946500000|2021-06-17 16:15:00|9189.7|9184.7|9194.7|9189.7|9195.7|9190.7|9189.4|9184.4|166
1623946800000|2021-06-17 16:20:00|9194.9|9189.9|9198.7|9193.7|9198.7|9193.7|9194.4|9189.4|260
1623947100000|2021-06-17 16:25:00|9198.4|9193.4|9200.2|9195.2|9201.4|9196.4|9197.7|9192.7|322
1623947400000|2021-06-17 16:30:00|9200.4|9195.4|9198.7|9193.7|9201.7|9196.7|9198.7|9193.7|303
1623947700000|2021-06-17 16:35:00|9198.9|9193.9|9199.9|9194.9|9200.2|9195.2|9197.7|9192.7|121
1623948000000|2021-06-17 16:40:00|9200.2|9195.2|9197.7|9192.7|9200.7|9195.7|9196.4|9191.4|108
1623948300000|2021-06-17 16:45:00|9198.2|9193.2|9197.4|9192.4|9198.7|9193.7|9196.2|9191.2|118
1623948600000|2021-06-17 16:50:00|9197.7|9192.7|9199.2|9194.2|9199.4|9194.4|9197.4|9192.4|67
1623948900000|2021-06-17 16:55:00|9199.4|9194.4|9200.7|9195.7|9201.4|9196.4|9199.4|9194.4|179
1623949200000|2021-06-17 17:00:00|9200.9|9195.9|9194.2|9189.2|9201.2|9196.2|9194.2|9189.2|205
1623949500000|2021-06-17 17:05:00|9193.9|9188.9|9189.2|9184.2|9194.4|9189.4|9188.9|9183.9|261
1623949800000|2021-06-17 17:10:00|9188.7|9183.7|9193.2|9188.2|9194.4|9189.4|9188.7|9183.7|140
1623950100000|2021-06-17 17:15:00|9192.9|9187.9|9191.7|9186.7|9194.2|9189.2|9191.2|9186.2|38
1623950400000|2021-06-17 17:20:00|9191.9|9186.9|9191.9|9186.9|9193.2|9188.2|9191.2|9186.2|101
1623950700000|2021-06-17 17:25:00|9192.2|9187.2|9191.2|9186.2|9192.7|9187.7|9189.2|9184.2|113
1623951000000|2021-06-17 17:30:00|9190.9|9185.9|9187.2|9182.2|9191.4|9186.4|9186.7|9181.7|98
1623951300000|2021-06-17 17:35:00|9187.4|9182.4|9187.4|9182.4|9189.2|9184.2|9186.7|9181.7|40
1623951600000|2021-06-17 17:40:00|9187.2|9182.2|9187.2|9182.2|9188.2|9183.2|9186.7|9181.7|64
1623951900000|2021-06-17 17:45:00|9187.4|9182.4|9187.7|9182.7|9189.2|9184.2|9187.2|9182.2|68
1623952200000|2021-06-17 17:50:00|9187.9|9182.9|9187.7|9182.7|9188.2|9183.2|9187.2|9182.2|93
1623952500000|2021-06-17 17:55:00|9187.2|9182.2|9186.7|9181.7|9187.4|9182.4|9186.2|9181.2|85
1623952800000|2021-06-17 18:00:00|9186.2|9181.2|9186.2|9181.2|9188.2|9183.2|9184.7|9179.7|61
1623953100000|2021-06-17 18:05:00|9186.4|9181.4|9186.7|9181.7|9187.7|9182.7|9185.7|9180.7|68
1623953400000|2021-06-17 18:10:00|9186.4|9181.4|9186.2|9181.2|9186.7|9181.7|9185.7|9180.7|32
1623953700000|2021-06-17 18:15:00|9186.4|9181.4|9185.7|9180.7|9186.7|9181.7|9185.2|9180.2|55
1623954000000|2021-06-17 18:20:00|9185.9|9180.9|9183.7|9178.7|9186.2|9181.2|9183.2|9178.2|38
1623954300000|2021-06-17 18:25:00|9183.4|9178.4|9183.9|9178.9|9184.2|9179.2|9183.2|9178.2|36
1623954600000|2021-06-17 18:30:00|9184.2|9179.2|9184.9|9179.9|9185.7|9180.7|9183.7|9178.7|37
1623954900000|2021-06-17 18:35:00|9184.7|9179.7|9185.7|9180.7|9186.2|9181.2|9184.7|9179.7|52
1623955200000|2021-06-17 18:40:00|9185.2|9180.2|9182.7|9177.7|9185.2|9180.2|9181.7|9176.7|152
1623955500000|2021-06-17 18:45:00|9182.9|9177.9|9185.2|9180.2|9185.7|9180.7|9182.7|9177.7|65
1623955800000|2021-06-17 18:50:00|9184.7|9179.7|9185.9|9180.9|9186.7|9181.7|9184.7|9179.7|326
1623956100000|2021-06-17 18:55:00|9185.7|9180.7|9190.2|9185.2|9190.2|9185.2|9185.7|9180.7|248
1623956400000|2021-06-17 19:00:00|9189.9|9184.9|9188.7|9183.7|9189.9|9184.9|9188.2|9183.2|359
1623956700000|2021-06-17 19:05:00|9188.2|9183.2|9192.2|9187.2|9192.2|9187.2|9188.2|9183.2|773
1623957000000|2021-06-17 19:10:00|9192.6|9187.6|9191.2|9186.2|9193.2|9188.2|9190.6|9185.6|414
1623957300000|2021-06-17 19:15:00|9191.6|9186.6|9192.7|9187.7|9193.2|9188.2|9191.2|9186.2|175
1623957600000|2021-06-17 19:20:00|9192.9|9187.9|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|31
1623957900000|2021-06-17 19:25:00|9192.9|9187.9|9190.7|9185.7|9193.2|9188.2|9190.7|9185.7|160
1623958200000|2021-06-17 19:30:00|9191.2|9186.2|9193.2|9188.2|9193.2|9188.2|9190.2|9185.2|454
1623958500000|2021-06-17 19:35:00|9193.4|9188.4|9195.7|9190.7|9195.7|9190.7|9193.2|9188.2|254
1623958800000|2021-06-17 19:40:00|9196.1|9191.1|9195.7|9190.7|9197.2|9192.2|9195.7|9190.7|514
1623959100000|2021-06-17 19:45:00|9195.9|9190.9|9194.2|9189.2|9196.2|9191.2|9193.7|9188.7|136
1623959400000|2021-06-17 19:50:00|9194.1|9189.1|9197.2|9192.2|9197.2|9192.2|9193.7|9188.7|201
1623959700000|2021-06-17 19:55:00|9197.6|9192.6|9196.7|9191.7|9198.2|9193.2|9196.2|9191.2|200
1623960000000|2021-06-17 20:00:00|9196.4|9191.4|9197.1|9192.1|9197.2|9192.2|9195.7|9190.7|59
1623960300000|2021-06-17 20:05:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9195.7|9190.7|52
1623960600000|2021-06-17 20:10:00|9196.2|9191.2|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|27
1623960900000|2021-06-17 20:15:00|9196.7|9191.7|9195.4|9190.4|9197.2|9192.2|9195.2|9190.2|38
1623961200000|2021-06-17 20:20:00|9195.2|9190.2|9196.2|9191.2|9196.2|9191.2|9195.2|9190.2|12
1623961500000|2021-06-17 20:25:00|9195.6|9190.6|9195.9|9190.9|9196.4|9191.4|9194.4|9189.4|9
1623961800000|2021-06-17 20:30:00|9195.7|9190.7|9192.2|9187.2|9195.9|9190.9|9191.7|9186.7|27
1623962100000|2021-06-17 20:35:00|9192.4|9187.4|9192.7|9187.7|9193.7|9188.7|9192.2|9187.2|64
1623962400000|2021-06-17 20:40:00|9192.9|9187.9|9193.2|9188.2|9193.2|9188.2|9192.7|9187.7|14
1623962700000|2021-06-17 20:45:00|9192.9|9187.9|9193.7|9188.7|9194.2|9189.2|9192.7|9187.7|28
1623963000000|2021-06-17 20:50:00|9193.9|9188.9|9193.2|9188.2|9194.2|9189.2|9192.7|9187.7|30
1623963300000|2021-06-17 20:55:00|9193.4|9188.4|9194.7|9189.7|9194.9|9189.9|9192.2|9187.2|27
1623974400000|2021-06-18 00:00:00|9188.9|9183.9|9189.7|9184.7|9192.4|9187.4|9188.7|9183.7|137
1623974700000|2021-06-18 00:05:00|9189.9|9184.9|9192.2|9187.2|9192.4|9187.4|9189.7|9184.7|47
1623975000000|2021-06-18 00:10:00|9191.9|9186.9|9190.7|9185.7|9193.4|9188.4|9190.2|9185.2|46
1623975300000|2021-06-18 00:15:00|9190.9|9185.9|9190.7|9185.7|9192.2|9187.2|9190.2|9185.2|43
1623975600000|2021-06-18 00:20:00|9190.2|9185.2|9189.7|9184.7|9191.2|9186.2|9188.7|9183.7|29
1623975900000|2021-06-18 00:25:00|9189.9|9184.9|9188.9|9183.9|9190.2|9185.2|9188.7|9183.7|21
1623976200000|2021-06-18 00:30:00|9189.2|9184.2|9188.7|9183.7|9189.7|9184.7|9188.2|9183.2|24
1623976500000|2021-06-18 00:35:00|9188.4|9183.4|9189.4|9184.4|9190.9|9185.9|9188.4|9183.4|22
1623976800000|2021-06-18 00:40:00|9189.2|9184.2|9189.7|9184.7|9190.2|9185.2|9188.9|9183.9|9
1623977100000|2021-06-18 00:45:00|9189.9|9184.9|9190.7|9185.7|9190.7|9185.7|9188.9|9183.9|23
1623977400000|2021-06-18 00:50:00|9190.9|9185.9|9192.4|9187.4|9194.2|9189.2|9190.2|9185.2|57
1623977700000|2021-06-18 00:55:00|9192.2|9187.2|9192.2|9187.2|9192.9|9187.9|9191.2|9186.2|23
1623978000000|2021-06-18 01:00:00|9191.9|9186.9|9192.7|9187.7|9193.2|9188.2|9190.7|9185.7|27
1623978300000|2021-06-18 01:05:00|9192.9|9187.9|9191.7|9186.7|9193.2|9188.2|9191.2|9186.2|7
1623978600000|2021-06-18 01:10:00|9191.4|9186.4|9192.4|9187.4|9192.4|9187.4|9190.7|9185.7|7
1623978900000|2021-06-18 01:15:00|9192.2|9187.2|9191.2|9186.2|9192.7|9187.7|9190.9|9185.9|136
1623979200000|2021-06-18 01:20:00|9191.4|9186.4|9192.2|9187.2|9192.2|9187.2|9190.7|9185.7|21
1623979500000|2021-06-18 01:25:00|9191.7|9186.7|9192.2|9187.2|9192.9|9187.9|9191.7|9186.7|8
1623979800000|2021-06-18 01:30:00|9191.9|9186.9|9188.9|9183.9|9192.4|9187.4|9188.7|9183.7|70
1623980100000|2021-06-18 01:35:00|9189.1|9184.1|9186.4|9181.4|9189.2|9184.2|9186.2|9181.2|79
1623980400000|2021-06-18 01:40:00|9186.6|9181.6|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|20
1623980700000|2021-06-18 01:45:00|9187.4|9182.4|9188.7|9183.7|9188.7|9183.7|9187.2|9182.2|11
1623981000000|2021-06-18 01:50:00|9188.4|9183.4|9187.7|9182.7|9188.4|9183.4|9187.2|9182.2|20
1623981300000|2021-06-18 01:55:00|9187.9|9182.9|9186.7|9181.7|9187.9|9182.9|9186.7|9181.7|63
1623981600000|2021-06-18 02:00:00|9186.6|9181.6|9185.7|9180.7|9186.7|9181.7|9185.2|9180.2|62
1623981900000|2021-06-18 02:05:00|9185.9|9180.9|9186.4|9181.4|9187.2|9182.2|9185.7|9180.7|24
1623982200000|2021-06-18 02:10:00|9186.7|9181.7|9186.7|9181.7|9187.2|9182.2|9186.2|9181.2|87
1623982500000|2021-06-18 02:15:00|9186.9|9181.9|9188.4|9183.4|9188.7|9183.7|9186.7|9181.7|9
1623982800000|2021-06-18 02:20:00|9188.7|9183.7|9188.7|9183.7|9189.4|9184.4|9188.2|9183.2|11
1623983100000|2021-06-18 02:25:00|9188.4|9183.4|9187.7|9182.7|9188.7|9183.7|9187.7|9182.7|57
1623983400000|2021-06-18 02:30:00|9188.1|9183.1|9186.7|9181.7|9188.7|9183.7|9186.2|9181.2|26
1623983700000|2021-06-18 02:35:00|9186.9|9181.9|9186.2|9181.2|9187.7|9182.7|9186.2|9181.2|13
1623984000000|2021-06-18 02:40:00|9186.4|9181.4|9185.9|9180.9|9186.9|9181.9|9185.2|9180.2|66
1623984300000|2021-06-18 02:45:00|9185.7|9180.7|9186.2|9181.2|9186.9|9181.9|9185.2|9180.2|26
1623984600000|2021-06-18 02:50:00|9186.4|9181.4|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|4
1623984900000|2021-06-18 02:55:00|9187.4|9182.4|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|32
1623985200000|2021-06-18 03:00:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9185.7|9180.7|4
1623985500000|2021-06-18 03:05:00|9186.4|9181.4|9185.7|9180.7|9186.7|9181.7|9185.7|9180.7|18
1623985800000|2021-06-18 03:10:00|9185.6|9180.6|9184.2|9179.2|9185.7|9180.7|9184.2|9179.2|33
1623986100000|2021-06-18 03:15:00|9184.4|9179.4|9184.2|9179.2|9184.9|9179.9|9184.2|9179.2|7
1623986400000|2021-06-18 03:20:00|9184.4|9179.4|9183.7|9178.7|9184.7|9179.7|9183.7|9178.7|16
1623986700000|2021-06-18 03:25:00|9183.2|9178.2|9183.2|9178.2|9183.7|9178.7|9183.2|9178.2|43
1623987000000|2021-06-18 03:30:00|9183.4|9178.4|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|16
1623987300000|2021-06-18 03:35:00|9183.6|9178.6|9183.7|9178.7|9183.9|9178.9|9182.7|9177.7|14
1623987600000|2021-06-18 03:40:00|9183.9|9178.9|9184.2|9179.2|9184.4|9179.4|9183.7|9178.7|7
1623987900000|2021-06-18 03:45:00|9184.4|9179.4|9184.9|9179.9|9185.1|9180.1|9184.2|9179.2|7
1623988200000|2021-06-18 03:50:00|9184.7|9179.7|9184.2|9179.2|9185.2|9180.2|9184.2|9179.2|4
1623988500000|2021-06-18 03:55:00|9184.4|9179.4|9184.9|9179.9|9185.1|9180.1|9184.2|9179.2|9
1623988800000|2021-06-18 04:00:00|9185.1|9180.1|9186.4|9181.4|9186.7|9181.7|9184.9|9179.9|8
1623989100000|2021-06-18 04:05:00|9186.2|9181.2|9186.6|9181.6|9187.1|9182.1|9186.2|9181.2|12
1623989400000|2021-06-18 04:10:00|9186.7|9181.7|9187.1|9182.1|9187.2|9182.2|9186.2|9181.2|1
1623989700000|2021-06-18 04:15:00|9186.9|9181.9|9186.9|9181.9|9187.1|9182.1|9186.7|9181.7|1
1623990000000|2021-06-18 04:20:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.7|9181.7|23
1623990300000|2021-06-18 04:25:00|9187.9|9182.9|9188.4|9183.4|9188.4|9183.4|9187.7|9182.7|1
1623990600000|2021-06-18 04:30:00|9188.6|9183.6|9188.7|9183.7|9189.4|9184.4|9188.6|9183.6|8
1623990900000|2021-06-18 04:35:00|9188.9|9183.9|9190.6|9185.6|9190.6|9185.6|9188.7|9183.7|8
1623991200000|2021-06-18 04:40:00|9190.4|9185.4|9190.7|9185.7|9191.1|9186.1|9190.2|9185.2|6
1623991500000|2021-06-18 04:45:00|9190.9|9185.9|9190.2|9185.2|9191.2|9186.2|9190.2|9185.2|4
1623991800000|2021-06-18 04:50:00|9190.4|9185.4|9190.2|9185.2|9190.4|9185.4|9189.2|9184.2|15
1623992100000|2021-06-18 04:55:00|9190.1|9185.1|9191.6|9186.6|9192.1|9187.1|9189.1|9184.1|31
1623992400000|2021-06-18 05:00:00|9191.4|9186.4|9194.9|9189.9|9195.1|9190.1|9191.1|9186.1|130
1623992700000|2021-06-18 05:05:00|9194.7|9189.7|9194.9|9189.9|9195.2|9190.2|9193.7|9188.7|33
1623993000000|2021-06-18 05:10:00|9194.7|9189.7|9199.6|9194.6|9199.6|9194.6|9194.7|9189.7|47
1623993300000|2021-06-18 05:15:00|9199.4|9194.4|9200.6|9195.6|9201.1|9196.1|9197.6|9192.6|28
1623993600000|2021-06-18 05:20:00|9200.7|9195.7|9199.7|9194.7|9201.1|9196.1|9199.7|9194.7|101
1623993900000|2021-06-18 05:25:00|9199.6|9194.6|9201.4|9196.4|9202.7|9197.7|9199.6|9194.6|66
1623994200000|2021-06-18 05:30:00|9201.2|9196.2|9200.1|9195.1|9201.7|9196.7|9198.7|9193.7|73
1623994500000|2021-06-18 05:35:00|9199.9|9194.9|9199.1|9194.1|9200.9|9195.9|9198.6|9193.6|64
1623994800000|2021-06-18 05:40:00|9199.2|9194.2|9198.2|9193.2|9199.9|9194.9|9198.2|9193.2|41
1623995100000|2021-06-18 05:45:00|9198.7|9193.7|9194.2|9189.2|9198.7|9193.7|9194.2|9189.2|57
1623995400000|2021-06-18 05:50:00|9194.4|9189.4|9193.9|9188.9|9195.7|9190.7|9193.7|9188.7|103
1623995700000|2021-06-18 05:55:00|9194.2|9189.2|9194.9|9189.9|9195.4|9190.4|9192.7|9187.7|49
1623996000000|2021-06-18 06:00:00|9194.7|9189.7|9197.2|9192.2|9199.6|9194.6|9194.2|9189.2|71
1623996300000|2021-06-18 06:05:00|9196.7|9191.7|9199.6|9194.6|9199.6|9194.6|9195.4|9190.4|45
1623996600000|2021-06-18 06:10:00|9199.7|9194.7|9196.7|9191.7|9200.9|9195.9|9195.7|9190.7|115
1623996900000|2021-06-18 06:15:00|9196.4|9191.4|9194.7|9189.7|9197.4|9192.4|9194.2|9189.2|50
1623997200000|2021-06-18 06:20:00|9194.4|9189.4|9197.6|9192.6|9197.7|9192.7|9193.4|9188.4|38
1623997500000|2021-06-18 06:25:00|9197.7|9192.7|9196.7|9191.7|9198.9|9193.9|9196.7|9191.7|21
1623997800000|2021-06-18 06:30:00|9196.4|9191.4|9196.2|9191.2|9198.7|9193.7|9196.2|9191.2|36
1623998100000|2021-06-18 06:35:00|9195.9|9190.9|9197.1|9192.1|9197.9|9192.9|9195.7|9190.7|18
1623998400000|2021-06-18 06:40:00|9197.2|9192.2|9199.4|9194.4|9200.2|9195.2|9195.7|9190.7|38
1623998700000|2021-06-18 06:45:00|9199.6|9194.6|9203.1|9198.1|9203.2|9198.2|9198.2|9193.2|65
1623999000000|2021-06-18 06:50:00|9203.2|9198.2|9206.7|9201.7|9206.7|9201.7|9202.2|9197.2|168
1623999300000|2021-06-18 06:55:00|9206.4|9201.4|9206.2|9201.2|9208.7|9203.7|9206.2|9201.2|99
1623999600000|2021-06-18 07:00:00|9205.9|9200.9|9201.2|9196.2|9205.9|9200.9|9200.6|9195.6|159
1623999900000|2021-06-18 07:05:00|9200.9|9195.9|9198.6|9193.6|9202.6|9197.6|9198.1|9193.1|122
1624000200000|2021-06-18 07:10:00|9199.1|9194.1|9198.7|9193.7|9200.9|9195.9|9197.2|9192.2|153
1624000500000|2021-06-18 07:15:00|9198.4|9193.4|9204.2|9199.2|9204.7|9199.7|9197.2|9192.2|85
1624000800000|2021-06-18 07:20:00|9204.4|9199.4|9201.4|9196.4|9204.7|9199.7|9200.9|9195.9|109
1624001100000|2021-06-18 07:25:00|9201.2|9196.2|9201.4|9196.4|9202.6|9197.6|9200.2|9195.2|68
1624001400000|2021-06-18 07:30:00|9201.7|9196.7|9199.1|9194.1|9203.7|9198.7|9198.2|9193.2|60
1624001700000|2021-06-18 07:35:00|9198.7|9193.7|9197.7|9192.7|9199.2|9194.2|9196.7|9191.7|30
1624002000000|2021-06-18 07:40:00|9197.9|9192.9|9196.2|9191.2|9198.7|9193.7|9195.7|9190.7|49
1624002300000|2021-06-18 07:45:00|9195.9|9190.9|9190.7|9185.7|9196.2|9191.2|9190.7|9185.7|95
1624002600000|2021-06-18 07:50:00|9190.9|9185.9|9190.1|9185.1|9191.2|9186.2|9188.9|9183.9|79
1624002900000|2021-06-18 07:55:00|9190.2|9185.2|9189.9|9184.9|9191.1|9186.1|9187.2|9182.2|139
1624003200000|2021-06-18 08:00:00|9190.1|9185.1|9190.7|9185.7|9191.1|9186.1|9189.2|9184.2|65
1624003500000|2021-06-18 08:05:00|9190.9|9185.9|9191.2|9186.2|9193.4|9188.4|9190.7|9185.7|70
1624003800000|2021-06-18 08:10:00|9191.1|9186.1|9192.2|9187.2|9193.4|9188.4|9189.9|9184.9|70
1624004100000|2021-06-18 08:15:00|9192.4|9187.4|9189.4|9184.4|9192.9|9187.9|9189.2|9184.2|48
1624004400000|2021-06-18 08:20:00|9189.6|9184.6|9189.7|9184.7|9190.1|9185.1|9188.6|9183.6|21
1624004700000|2021-06-18 08:25:00|9189.4|9184.4|9186.2|9181.2|9189.6|9184.6|9185.7|9180.7|68
1624005000000|2021-06-18 08:30:00|9186.1|9181.1|9189.6|9184.6|9189.6|9184.6|9186.1|9181.1|129
1624005300000|2021-06-18 08:35:00|9189.2|9184.2|9193.4|9188.4|9194.6|9189.6|9188.9|9183.9|112
1624005600000|2021-06-18 08:40:00|9193.2|9188.2|9192.6|9187.6|9194.7|9189.7|9191.9|9186.9|68
1624005900000|2021-06-18 08:45:00|9192.7|9187.7|9195.6|9190.6|9195.6|9190.6|9192.6|9187.6|43
1624006200000|2021-06-18 08:50:00|9195.7|9190.7|9194.4|9189.4|9195.9|9190.9|9193.2|9188.2|26
1624006500000|2021-06-18 08:55:00|9194.6|9189.6|9194.6|9189.6|9194.7|9189.7|9192.9|9187.9|42
1624006800000|2021-06-18 09:00:00|9194.4|9189.4|9197.2|9192.2|9199.2|9194.2|9194.2|9189.2|94
1624007100000|2021-06-18 09:05:00|9197.4|9192.4|9193.7|9188.7|9197.4|9192.4|9193.2|9188.2|68
1624007400000|2021-06-18 09:10:00|9193.4|9188.4|9192.2|9187.2|9194.2|9189.2|9190.7|9185.7|34
1624007700000|2021-06-18 09:15:00|9191.9|9186.9|9191.2|9186.2|9192.7|9187.7|9189.7|9184.7|42
1624008000000|2021-06-18 09:20:00|9191.6|9186.6|9189.2|9184.2|9191.9|9186.9|9189.1|9184.1|50
1624008300000|2021-06-18 09:25:00|9189.4|9184.4|9188.6|9183.6|9189.7|9184.7|9187.2|9182.2|40
1624008600000|2021-06-18 09:30:00|9188.9|9183.9|9192.7|9187.7|9194.1|9189.1|9188.7|9183.7|45
1624008900000|2021-06-18 09:35:00|9192.9|9187.9|9191.7|9186.7|9193.6|9188.6|9191.6|9186.6|16
1624009200000|2021-06-18 09:40:00|9192.1|9187.1|9193.2|9188.2|9193.9|9188.9|9192.1|9187.1|15
1624009500000|2021-06-18 09:45:00|9193.4|9188.4|9195.7|9190.7|9196.1|9191.1|9192.7|9187.7|53
1624009800000|2021-06-18 09:50:00|9195.4|9190.4|9191.7|9186.7|9195.9|9190.9|9191.4|9186.4|64
1624010100000|2021-06-18 09:55:00|9191.9|9186.9|9190.9|9185.9|9192.2|9187.2|9190.2|9185.2|37
1624010400000|2021-06-18 10:00:00|9191.2|9186.2|9194.9|9189.9|9194.9|9189.9|9190.9|9185.9|27
1624010700000|2021-06-18 10:05:00|9194.7|9189.7|9194.7|9189.7|9196.2|9191.2|9194.2|9189.2|27
1624011000000|2021-06-18 10:10:00|9194.4|9189.4|9193.2|9188.2|9194.7|9189.7|9192.2|9187.2|38
1624011300000|2021-06-18 10:15:00|9192.9|9187.9|9191.7|9186.7|9193.1|9188.1|9190.7|9185.7|32
1624011600000|2021-06-18 10:20:00|9191.2|9186.2|9189.2|9184.2|9191.4|9186.4|9188.4|9183.4|46
1624011900000|2021-06-18 10:25:00|9189.4|9184.4|9191.2|9186.2|9191.2|9186.2|9188.7|9183.7|43
1624012200000|2021-06-18 10:30:00|9191.4|9186.4|9189.4|9184.4|9192.2|9187.2|9188.7|9183.7|64
1624012500000|2021-06-18 10:35:00|9189.2|9184.2|9191.2|9186.2|9191.9|9186.9|9188.7|9183.7|22
1624012800000|2021-06-18 10:40:00|9191.4|9186.4|9191.2|9186.2|9192.2|9187.2|9191.2|9186.2|14
1624013100000|2021-06-18 10:45:00|9191.4|9186.4|9189.2|9184.2|9191.4|9186.4|9189.2|9184.2|19
1624013400000|2021-06-18 10:50:00|9189.4|9184.4|9189.7|9184.7|9189.9|9184.9|9188.2|9183.2|41
1624013700000|2021-06-18 10:55:00|9189.4|9184.4|9191.6|9186.6|9191.7|9186.7|9189.2|9184.2|64
1624014000000|2021-06-18 11:00:00|9191.7|9186.7|9193.7|9188.7|9194.2|9189.2|9191.2|9186.2|235
1624014300000|2021-06-18 11:05:00|9193.6|9188.6|9192.7|9187.7|9194.1|9189.1|9192.2|9187.2|66
1624014600000|2021-06-18 11:10:00|9192.9|9187.9|9192.4|9187.4|9193.7|9188.7|9192.2|9187.2|25
1624014900000|2021-06-18 11:15:00|9192.6|9187.6|9193.7|9188.7|9194.1|9189.1|9191.7|9186.7|45
1624015200000|2021-06-18 11:20:00|9193.9|9188.9|9194.1|9189.1|9194.9|9189.9|9193.7|9188.7|45
1624015500000|2021-06-18 11:25:00|9194.2|9189.2|9195.6|9190.6|9195.7|9190.7|9193.9|9188.9|28
1624015800000|2021-06-18 11:30:00|9195.7|9190.7|9194.7|9189.7|9195.7|9190.7|9193.7|9188.7|80
1624016100000|2021-06-18 11:35:00|9194.9|9189.9|9198.1|9193.1|9198.1|9193.1|9194.9|9189.9|68
1624016400000|2021-06-18 11:40:00|9198.2|9193.2|9196.9|9191.9|9199.1|9194.1|9196.9|9191.9|39
1624016700000|2021-06-18 11:45:00|9197.2|9192.2|9198.7|9193.7|9199.2|9194.2|9196.9|9191.9|27
1624017000000|2021-06-18 11:50:00|9198.4|9193.4|9196.9|9191.9|9198.4|9193.4|9195.4|9190.4|31
1624017300000|2021-06-18 11:55:00|9197.1|9192.1|9194.7|9189.7|9197.2|9192.2|9193.7|9188.7|69
1624017600000|2021-06-18 12:00:00|9194.4|9189.4|9197.4|9192.4|9197.4|9192.4|9194.4|9189.4|45
1624017900000|2021-06-18 12:05:00|9197.2|9192.2|9202.2|9197.2|9202.2|9197.2|9196.9|9191.9|117
1624018200000|2021-06-18 12:10:00|9201.9|9196.9|9203.7|9198.7|9205.2|9200.2|9201.2|9196.2|203
1624018500000|2021-06-18 12:15:00|9203.9|9198.9|9207.2|9202.2|9207.4|9202.4|9203.2|9198.2|144
1624018800000|2021-06-18 12:20:00|9207.4|9202.4|9213.7|9208.7|9214.9|9209.9|9207.4|9202.4|437
1624019100000|2021-06-18 12:25:00|9213.9|9208.9|9220.4|9215.4|9223.6|9218.6|9213.4|9208.4|549
1624019400000|2021-06-18 12:30:00|9220.2|9215.2|9210.2|9205.2|9220.2|9215.2|9210.2|9205.2|394
1624019700000|2021-06-18 12:35:00|9210.1|9205.1|9208.7|9203.7|9212.6|9207.6|9207.7|9202.7|220
1624020000000|2021-06-18 12:40:00|9208.6|9203.6|9210.7|9205.7|9213.7|9208.7|9207.2|9202.2|250
1624020300000|2021-06-18 12:45:00|9210.4|9205.4|9213.2|9208.2|9214.4|9209.4|9208.7|9203.7|160
1624020600000|2021-06-18 12:50:00|9213.4|9208.4|9212.2|9207.2|9216.2|9211.2|9212.2|9207.2|180
1624020900000|2021-06-18 12:55:00|9212.4|9207.4|9212.2|9207.2|9215.2|9210.2|9211.2|9206.2|141
1624021200000|2021-06-18 13:00:00|9211.9|9206.9|9213.2|9208.2|9218.2|9213.2|9211.9|9206.9|114
1624021500000|2021-06-18 13:05:00|9213.7|9208.7|9216.9|9211.9|9217.9|9212.9|9212.7|9207.7|108
1624021800000|2021-06-18 13:10:00|9217.2|9212.2|9217.6|9212.6|9218.2|9213.2|9215.7|9210.7|92
1624022100000|2021-06-18 13:15:00|9217.7|9212.7|9219.2|9214.2|9221.7|9216.7|9217.2|9212.2|144
1624022400000|2021-06-18 13:20:00|9218.9|9213.9|9218.6|9213.6|9222.6|9217.6|9218.2|9213.2|109
1624022700000|2021-06-18 13:25:00|9218.7|9213.7|9221.1|9216.1|9221.1|9216.1|9217.7|9212.7|120
1624023000000|2021-06-18 13:30:00|9220.9|9215.9|9225.1|9220.1|9225.1|9220.1|9218.7|9213.7|278
1624023300000|2021-06-18 13:35:00|9225.2|9220.2|9229.7|9224.7|9230.7|9225.7|9224.7|9219.7|287
1624023600000|2021-06-18 13:40:00|9229.2|9224.2|9226.7|9221.7|9229.7|9224.7|9224.7|9219.7|193
1624023900000|2021-06-18 13:45:00|9227.1|9222.1|9227.2|9222.2|9228.1|9223.1|9225.2|9220.2|166
1624024200000|2021-06-18 13:50:00|9227.1|9222.1|9229.1|9224.1|9229.1|9224.1|9225.9|9220.9|165
1624024500000|2021-06-18 13:55:00|9228.9|9223.9|9226.9|9221.9|9229.1|9224.1|9224.2|9219.2|357
1624024800000|2021-06-18 14:00:00|9226.7|9221.7|9233.1|9228.1|9233.9|9228.9|9226.2|9221.2|493
1624025100000|2021-06-18 14:05:00|9232.7|9227.7|9227.7|9222.7|9233.1|9228.1|9227.2|9222.2|215
1624025400000|2021-06-18 14:10:00|9227.9|9222.9|9226.9|9221.9|9230.1|9225.1|9225.7|9220.7|321
1624025700000|2021-06-18 14:15:00|9226.7|9221.7|9227.7|9222.7|9229.1|9224.1|9225.7|9220.7|317
1624026000000|2021-06-18 14:20:00|9227.2|9222.2|9233.2|9228.2|9233.9|9228.9|9227.2|9222.2|216
1624026300000|2021-06-18 14:25:00|9232.9|9227.9|9230.7|9225.7|9236.9|9231.9|9230.7|9225.7|236
1624026600000|2021-06-18 14:30:00|9230.9|9225.9|9225.4|9220.4|9233.4|9228.4|9224.2|9219.2|276
1624026900000|2021-06-18 14:35:00|9225.2|9220.2|9221.2|9216.2|9225.6|9220.6|9221.2|9216.2|218
1624027200000|2021-06-18 14:40:00|9221.6|9216.6|9224.2|9219.2|9224.2|9219.2|9217.7|9212.7|423
1624027500000|2021-06-18 14:45:00|9224.4|9219.4|9227.7|9222.7|9231.6|9226.6|9224.2|9219.2|270
1624027800000|2021-06-18 14:50:00|9227.6|9222.6|9234.7|9229.7|9235.1|9230.1|9224.7|9219.7|302
1624028100000|2021-06-18 14:55:00|9234.4|9229.4|9236.4|9231.4|9240.2|9235.2|9234.4|9229.4|605
1624028400000|2021-06-18 15:00:00|9236.6|9231.6|9240.1|9235.1|9240.1|9235.1|9234.9|9229.9|480
1624028700000|2021-06-18 15:05:00|9240.2|9235.2|9240.6|9235.6|9240.6|9235.6|9236.7|9231.7|168
1624029000000|2021-06-18 15:10:00|9240.7|9235.7|9238.4|9233.4|9242.2|9237.2|9237.2|9232.2|217
1624029300000|2021-06-18 15:15:00|9238.7|9233.7|9235.2|9230.2|9239.2|9234.2|9234.2|9229.2|183
1624029600000|2021-06-18 15:20:00|9235.6|9230.6|9238.7|9233.7|9239.1|9234.1|9234.7|9229.7|105
1624029900000|2021-06-18 15:25:00|9238.9|9233.9|9238.7|9233.7|9239.2|9234.2|9236.7|9231.7|113
1624030200000|2021-06-18 15:30:00|9239.2|9234.2|9233.2|9228.2|9240.2|9235.2|9232.7|9227.7|179
1624030500000|2021-06-18 15:35:00|9232.9|9227.9|9228.6|9223.6|9233.4|9228.4|9227.1|9222.1|305
1624030800000|2021-06-18 15:40:00|9228.7|9223.7|9232.2|9227.2|9232.2|9227.2|9228.7|9223.7|177
1624031100000|2021-06-18 15:45:00|9232.4|9227.4|9229.2|9224.2|9232.7|9227.7|9227.7|9222.7|164
1624031400000|2021-06-18 15:50:00|9229.1|9224.1|9229.6|9224.6|9230.9|9225.9|9228.6|9223.6|460
1624031700000|2021-06-18 15:55:00|9229.7|9224.7|9225.7|9220.7|9229.7|9224.7|9225.2|9220.2|179
1624032000000|2021-06-18 16:00:00|9225.9|9220.9|9224.7|9219.7|9226.6|9221.6|9224.7|9219.7|102
1624032300000|2021-06-18 16:05:00|9225.1|9220.1|9220.7|9215.7|9225.2|9220.2|9219.7|9214.7|204
1624032600000|2021-06-18 16:10:00|9220.6|9215.6|9220.1|9215.1|9220.7|9215.7|9218.7|9213.7|133
1624032900000|2021-06-18 16:15:00|9220.2|9215.2|9222.2|9217.2|9222.7|9217.7|9220.2|9215.2|97
1624033200000|2021-06-18 16:20:00|9222.4|9217.4|9223.6|9218.6|9223.6|9218.6|9221.2|9216.2|57
1624033500000|2021-06-18 16:25:00|9223.2|9218.2|9224.6|9219.6|9225.1|9220.1|9222.7|9217.7|64
1624033800000|2021-06-18 16:30:00|9224.4|9219.4|9225.2|9220.2|9226.1|9221.1|9223.4|9218.4|37
1624034100000|2021-06-18 16:35:00|9225.1|9220.1|9224.4|9219.4|9225.6|9220.6|9223.2|9218.2|89
1624034400000|2021-06-18 16:40:00|9224.6|9219.6|9225.2|9220.2|9225.2|9220.2|9223.9|9218.9|16
1624034700000|2021-06-18 16:45:00|9225.4|9220.4|9224.7|9219.7|9226.9|9221.9|9224.4|9219.4|41
1624035000000|2021-06-18 16:50:00|9224.9|9219.9|9225.2|9220.2|9226.1|9221.1|9224.2|9219.2|17
1624035300000|2021-06-18 16:55:00|9225.1|9220.1|9225.1|9220.1|9226.6|9221.6|9224.7|9219.7|100
1624035600000|2021-06-18 17:00:00|9224.9|9219.9|9223.2|9218.2|9226.1|9221.1|9223.2|9218.2|67
1624035900000|2021-06-18 17:05:00|9223.4|9218.4|9221.7|9216.7|9224.1|9219.1|9221.7|9216.7|44
1624036200000|2021-06-18 17:10:00|9221.1|9216.1|9221.7|9216.7|9222.1|9217.1|9219.7|9214.7|55
1624036500000|2021-06-18 17:15:00|9221.9|9216.9|9221.2|9216.2|9223.1|9218.1|9221.2|9216.2|79
1624036800000|2021-06-18 17:20:00|9221.6|9216.6|9222.4|9217.4|9222.6|9217.6|9220.6|9215.6|38
1624037100000|2021-06-18 17:25:00|9222.2|9217.2|9224.1|9219.1|9224.1|9219.1|9221.9|9216.9|24
1624037400000|2021-06-18 17:30:00|9223.6|9218.6|9224.1|9219.1|9224.6|9219.6|9223.1|9218.1|48
1624037700000|2021-06-18 17:35:00|9223.9|9218.9|9221.6|9216.6|9224.1|9219.1|9220.7|9215.7|41
1624038000000|2021-06-18 17:40:00|9221.9|9216.9|9221.1|9216.1|9222.1|9217.1|9220.9|9215.9|20
1624038300000|2021-06-18 17:45:00|9220.9|9215.9|9221.1|9216.1|9221.9|9216.9|9220.1|9215.1|128
1624038600000|2021-06-18 17:50:00|9221.6|9216.6|9221.1|9216.1|9223.6|9218.6|9220.6|9215.6|56
1624038900000|2021-06-18 17:55:00|9221.4|9216.4|9221.6|9216.6|9222.6|9217.6|9219.6|9214.6|23
1624039200000|2021-06-18 18:00:00|9221.9|9216.9|9222.6|9217.6|9223.1|9218.1|9220.1|9215.1|50
1624039500000|2021-06-18 18:05:00|9222.2|9217.2|9220.6|9215.6|9222.6|9217.6|9219.7|9214.7|54
1624039800000|2021-06-18 18:10:00|9220.9|9215.9|9221.6|9216.6|9222.1|9217.1|9220.6|9215.6|72
1624040100000|2021-06-18 18:15:00|9221.4|9216.4|9223.1|9218.1|9223.1|9218.1|9221.1|9216.1|112
1624040400000|2021-06-18 18:20:00|9222.9|9217.9|9220.7|9215.7|9223.6|9218.6|9219.1|9214.1|135
1624040700000|2021-06-18 18:25:00|9220.6|9215.6|9223.1|9218.1|9224.4|9219.4|9220.6|9215.6|39
1624041000000|2021-06-18 18:30:00|9223.4|9218.4|9223.6|9218.6|9224.1|9219.1|9222.1|9217.1|40
1624041300000|2021-06-18 18:35:00|9223.4|9218.4|9223.1|9218.1|9224.1|9219.1|9222.6|9217.6|28
1624041600000|2021-06-18 18:40:00|9222.7|9217.7|9222.4|9217.4|9223.1|9218.1|9221.1|9216.1|63
1624041900000|2021-06-18 18:45:00|9222.6|9217.6|9220.6|9215.6|9222.6|9217.6|9219.6|9214.6|60
1624042200000|2021-06-18 18:50:00|9220.4|9215.4|9220.9|9215.9|9221.1|9216.1|9219.7|9214.7|47
1624042500000|2021-06-18 18:55:00|9221.1|9216.1|9224.1|9219.1|9224.1|9219.1|9219.6|9214.6|144
1624042800000|2021-06-18 19:00:00|9224.6|9219.6|9223.1|9218.1|9225.1|9220.1|9222.6|9217.6|184
1624043100000|2021-06-18 19:05:00|9222.9|9217.9|9223.6|9218.6|9224.1|9219.1|9222.6|9217.6|31
1624043400000|2021-06-18 19:10:00|9223.4|9218.4|9221.7|9216.7|9223.6|9218.6|9221.6|9216.6|70
1624043700000|2021-06-18 19:15:00|9221.6|9216.6|9221.6|9216.6|9223.1|9218.1|9220.1|9215.1|31
1624044000000|2021-06-18 19:20:00|9221.9|9216.9|9221.6|9216.6|9222.1|9217.1|9221.1|9216.1|19
1624044300000|2021-06-18 19:25:00|9221.9|9216.9|9221.6|9216.6|9222.6|9217.6|9221.1|9216.1|15
1624044600000|2021-06-18 19:30:00|9221.9|9216.9|9223.6|9218.6|9224.1|9219.1|9221.9|9216.9|38
1624044900000|2021-06-18 19:35:00|9223.9|9218.9|9225.1|9220.1|9225.6|9220.6|9223.6|9218.6|22
1624045200000|2021-06-18 19:40:00|9224.9|9219.9|9224.1|9219.1|9225.4|9220.4|9223.9|9218.9|179
1624045500000|2021-06-18 19:45:00|9224.2|9219.2|9225.6|9220.6|9225.6|9220.6|9223.2|9218.2|140
1624045800000|2021-06-18 19:50:00|9225.4|9220.4|9225.7|9220.7|9225.9|9220.9|9224.7|9219.7|51
1624046100000|2021-06-18 19:55:00|9225.9|9220.9|9228.4|9223.4|9228.6|9223.6|9224.6|9219.6|155
1624046400000|2021-06-18 20:00:00|9228.6|9223.6|9229.1|9224.1|9229.1|9224.1|9226.7|9221.7|71
1624046700000|2021-06-18 20:05:00|9229.2|9224.2|9229.2|9224.2|9230.1|9225.1|9228.7|9223.7|65
1624047000000|2021-06-18 20:10:00|9229.4|9224.4|9229.7|9224.7|9229.9|9224.9|9228.4|9223.4|7
1624047300000|2021-06-18 20:15:00|9229.9|9224.9|9231.7|9226.7|9231.7|9226.7|9229.9|9224.9|8
1624047600000|2021-06-18 20:20:00|9231.9|9226.9|9233.2|9228.2|9233.2|9228.2|9231.7|9226.7|11
1624047900000|2021-06-18 20:25:00|9232.9|9227.9|9232.7|9227.7|9234.1|9229.1|9232.7|9227.7|21
1624048200000|2021-06-18 20:30:00|9232.9|9227.9|9233.9|9228.9|9234.2|9229.2|9232.7|9227.7|11
1624048500000|2021-06-18 20:35:00|9234.2|9229.2|9236.2|9231.2|9236.7|9231.7|9233.7|9228.7|21
1624048800000|2021-06-18 20:40:00|9235.9|9230.9|9233.7|9228.7|9236.2|9231.2|9233.7|9228.7|7
1624049100000|2021-06-18 20:45:00|9233.9|9228.9|9235.7|9230.7|9236.4|9231.4|9233.9|9228.9|34
1624049400000|2021-06-18 20:50:00|9236|9231|9235.9|9230.9|9236.7|9231.7|9234.7|9229.7|25
1624049700000|2021-06-18 20:55:00|9235.7|9230.7|9230.4|9221.4|9236.2|9231.2|9230.4|9221.4|25
1624233600000|2021-06-21 00:00:00|9227.6|9222.6|9227.1|9222.1|9229.6|9224.6|9225.6|9220.6|81
1624233900000|2021-06-21 00:05:00|9226.7|9221.7|9224.6|9219.6|9226.9|9221.9|9224.6|9219.6|41
1624234200000|2021-06-21 00:10:00|9224.4|9219.4|9224.6|9219.6|9225.6|9220.6|9222.9|9217.9|63
1624234500000|2021-06-21 00:15:00|9224.8|9219.8|9225.1|9220.1|9225.6|9220.6|9223.4|9218.4|4
1624234800000|2021-06-21 00:20:00|9224.9|9219.9|9225.1|9220.1|9227.1|9222.1|9224.6|9219.6|40
1624235100000|2021-06-21 00:25:00|9225.4|9220.4|9225.1|9220.1|9226.1|9221.1|9224.6|9219.6|48
1624235400000|2021-06-21 00:30:00|9225.6|9220.6|9224.1|9219.1|9226.8|9221.8|9223.1|9218.1|18
1624235700000|2021-06-21 00:35:00|9224.4|9219.4|9223.7|9218.7|9224.6|9219.6|9222.6|9217.6|23
1624236000000|2021-06-21 00:40:00|9223.6|9218.6|9223.1|9218.1|9224.6|9219.6|9222.6|9217.6|20
1624236300000|2021-06-21 00:45:00|9222.9|9217.9|9224.1|9219.1|9224.1|9219.1|9222.6|9217.6|10
1624236600000|2021-06-21 00:50:00|9223.9|9218.9|9224.6|9219.6|9224.6|9219.6|9222.6|9217.6|32
1624236900000|2021-06-21 00:55:00|9224.9|9219.9|9224.6|9219.6|9225.6|9220.6|9223.6|9218.6|29
1624237200000|2021-06-21 01:00:00|9224.4|9219.4|9226.6|9221.6|9227.6|9222.6|9224.1|9219.1|75
1624237500000|2021-06-21 01:05:00|9226.8|9221.8|9228.6|9223.6|9229.8|9224.8|9226.1|9221.1|39
1624237800000|2021-06-21 01:10:00|9228.8|9223.8|9226.8|9221.8|9229.1|9224.1|9226.6|9221.6|30
1624238100000|2021-06-21 01:15:00|9227.1|9222.1|9226.8|9221.8|9227.6|9222.6|9225.9|9220.9|47
1624238400000|2021-06-21 01:20:00|9226.6|9221.6|9224.6|9219.6|9226.8|9221.8|9224.1|9219.1|32
1624238700000|2021-06-21 01:25:00|9224.4|9219.4|9226.1|9221.1|9226.1|9221.1|9223.6|9218.6|21
1624239000000|2021-06-21 01:30:00|9225.9|9220.9|9226.1|9221.1|9227.6|9222.6|9225.1|9220.1|37
1624239300000|2021-06-21 01:35:00|9225.9|9220.9|9224.1|9219.1|9225.9|9220.9|9224.1|9219.1|10
1624239600000|2021-06-21 01:40:00|9223.9|9218.9|9226.3|9221.3|9226.3|9221.3|9223.6|9218.6|33
1624239900000|2021-06-21 01:45:00|9226.6|9221.6|9225.1|9220.1|9227.1|9222.1|9224.6|9219.6|16
1624240200000|2021-06-21 01:50:00|9225.6|9220.6|9230.6|9225.6|9230.8|9225.8|9225.1|9220.1|15
1624240500000|2021-06-21 01:55:00|9230.1|9225.1|9231.6|9226.6|9231.6|9226.6|9229.6|9224.6|40
1624240800000|2021-06-21 02:00:00|9231.8|9226.8|9230.1|9225.1|9232.1|9227.1|9229.6|9224.6|58
1624241100000|2021-06-21 02:05:00|9229.8|9224.8|9225.6|9220.6|9230.1|9225.1|9225.6|9220.6|40
1624241400000|2021-06-21 02:10:00|9225.4|9220.4|9223.3|9218.3|9225.4|9220.4|9222.6|9217.6|71
1624241700000|2021-06-21 02:15:00|9223.1|9218.1|9226.1|9221.1|9226.1|9221.1|9222.6|9217.6|42
1624242000000|2021-06-21 02:20:00|9225.9|9220.9|9224.6|9219.6|9226.1|9221.1|9223.6|9218.6|45
1624242300000|2021-06-21 02:25:00|9224.3|9219.3|9225.8|9220.8|9226.1|9221.1|9224.1|9219.1|37
1624242600000|2021-06-21 02:30:00|9225.6|9220.6|9224.8|9219.8|9227.1|9222.1|9224.6|9219.6|28
1624242900000|2021-06-21 02:35:00|9224.6|9219.6|9227.3|9222.3|9227.6|9222.6|9224.6|9219.6|30
1624243200000|2021-06-21 02:40:00|9227.1|9222.1|9227.6|9222.6|9228.6|9223.6|9227.1|9222.1|53
1624243500000|2021-06-21 02:45:00|9227.8|9222.8|9229.3|9224.3|9229.6|9224.6|9227.1|9222.1|36
1624243800000|2021-06-21 02:50:00|9229.1|9224.1|9230.6|9225.6|9230.8|9225.8|9229.1|9224.1|31
1624244100000|2021-06-21 02:55:00|9230.8|9225.8|9228.1|9223.1|9231.8|9226.8|9228.1|9223.1|97
1624244400000|2021-06-21 03:00:00|9228.3|9223.3|9229.8|9224.8|9230.1|9225.1|9228.1|9223.1|40
1624244700000|2021-06-21 03:05:00|9230.1|9225.1|9229.1|9224.1|9231.1|9226.1|9228.1|9223.1|245
1624245000000|2021-06-21 03:10:00|9228.8|9223.8|9230.6|9225.6|9231.1|9226.1|9228.1|9223.1|15
1624245300000|2021-06-21 03:15:00|9230.8|9225.8|9232.1|9227.1|9233.1|9228.1|9230.6|9225.6|108
1624245600000|2021-06-21 03:20:00|9231.6|9226.6|9233.3|9228.3|9234.3|9229.3|9231.3|9226.3|32
1624245900000|2021-06-21 03:25:00|9233.1|9228.1|9231.6|9226.6|9235.1|9230.1|9231.6|9226.6|119
1624246200000|2021-06-21 03:30:00|9231.8|9226.8|9236.6|9231.6|9237.1|9232.1|9231.6|9226.6|67
1624246500000|2021-06-21 03:35:00|9236.3|9231.3|9235.3|9230.3|9236.3|9231.3|9233.8|9228.8|52
1624246800000|2021-06-21 03:40:00|9235.6|9230.6|9236.1|9231.1|9236.8|9231.8|9234.1|9229.1|15
1624247100000|2021-06-21 03:45:00|9235.9|9230.9|9236.8|9231.8|9238.6|9233.6|9235.8|9230.8|55
1624247400000|2021-06-21 03:50:00|9236.6|9231.6|9234.1|9229.1|9236.6|9231.6|9234.1|9229.1|22
1624247700000|2021-06-21 03:55:00|9233.8|9228.8|9233.3|9228.3|9234.1|9229.1|9232.3|9227.3|24
1624248000000|2021-06-21 04:00:00|9233.1|9228.1|9232.1|9227.1|9233.8|9228.8|9232.1|9227.1|24
1624248300000|2021-06-21 04:05:00|9232.3|9227.3|9231.6|9226.6|9232.6|9227.6|9231.1|9226.1|11
1624248600000|2021-06-21 04:10:00|9231.8|9226.8|9230.6|9225.6|9232.1|9227.1|9229.6|9224.6|90
1624248900000|2021-06-21 04:15:00|9230.8|9225.8|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|14
1624249200000|2021-06-21 04:20:00|9231.3|9226.3|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|9
1624249500000|2021-06-21 04:25:00|9231.3|9226.3|9232.1|9227.1|9232.6|9227.6|9230.6|9225.6|16
1624249800000|2021-06-21 04:30:00|9232.3|9227.3|9232.1|9227.1|9232.6|9227.6|9231.1|9226.1|9
1624250100000|2021-06-21 04:35:00|9232.3|9227.3|9235.6|9230.6|9236.1|9231.1|9232.1|9227.1|16
1624250400000|2021-06-21 04:40:00|9235.3|9230.3|9233.1|9228.1|9235.6|9230.6|9232.6|9227.6|18
1624250700000|2021-06-21 04:45:00|9233.3|9228.3|9232.3|9227.3|9233.6|9228.6|9232.1|9227.1|11
1624251000000|2021-06-21 04:50:00|9232.6|9227.6|9232.6|9227.6|9233.3|9228.3|9232.1|9227.1|4
1624251300000|2021-06-21 04:55:00|9232.8|9227.8|9228.6|9223.6|9232.8|9227.8|9228.1|9223.1|139
1624251600000|2021-06-21 05:00:00|9228.8|9223.8|9229.6|9224.6|9229.6|9224.6|9228.6|9223.6|38
1624251900000|2021-06-21 05:05:00|9229.1|9224.1|9231.1|9226.1|9231.6|9226.6|9229.1|9224.1|24
1624252200000|2021-06-21 05:10:00|9230.8|9225.8|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|19
1624252500000|2021-06-21 05:15:00|9231.3|9226.3|9233.8|9228.8|9234.8|9229.8|9231.1|9226.1|5
1624252800000|2021-06-21 05:20:00|9233.6|9228.6|9232.1|9227.1|9233.8|9228.8|9231.6|9226.6|13
1624253100000|2021-06-21 05:25:00|9232.6|9227.6|9230.8|9225.8|9232.6|9227.6|9230.6|9225.6|50
1624253400000|2021-06-21 05:30:00|9230.6|9225.6|9233.1|9228.1|9233.6|9228.6|9230.6|9225.6|79
1624253700000|2021-06-21 05:35:00|9233.3|9228.3|9232.1|9227.1|9233.6|9228.6|9230.1|9225.1|13
1624254000000|2021-06-21 05:40:00|9231.6|9226.6|9231.1|9226.1|9231.8|9226.8|9230.6|9225.6|8
1624254300000|2021-06-21 05:45:00|9231.6|9226.6|9228.8|9223.8|9232.6|9227.6|9226.9|9221.9|44
1624254600000|2021-06-21 05:50:00|9228.9|9223.9|9229.4|9224.4|9229.6|9224.6|9228.1|9223.1|7
1624254900000|2021-06-21 05:55:00|9229.6|9224.6|9227.1|9222.1|9229.8|9224.8|9227.1|9222.1|25
1624255200000|2021-06-21 06:00:00|9226.9|9221.9|9226.8|9221.8|9228.6|9223.6|9225.6|9220.6|79
1624255500000|2021-06-21 06:05:00|9226.9|9221.9|9225.1|9220.1|9227.1|9222.1|9224.1|9219.1|164
1624255800000|2021-06-21 06:10:00|9225.3|9220.3|9223.6|9218.6|9225.3|9220.3|9222.1|9217.1|113
1624256100000|2021-06-21 06:15:00|9223.3|9218.3|9222.6|9217.6|9225.1|9220.1|9221.6|9216.6|77
1624256400000|2021-06-21 06:20:00|9222.9|9217.9|9221.1|9216.1|9224.6|9219.6|9220.6|9215.6|74
1624256700000|2021-06-21 06:25:00|9220.9|9215.9|9222.4|9217.4|9223.6|9218.6|9220.6|9215.6|95
1624257000000|2021-06-21 06:30:00|9222.6|9217.6|9220.6|9215.6|9222.9|9217.9|9219.1|9214.1|176
1624257300000|2021-06-21 06:35:00|9220.4|9215.4|9221.6|9216.6|9222.3|9217.3|9218.6|9213.6|57
1624257600000|2021-06-21 06:40:00|9221.9|9216.9|9221.1|9216.1|9223.1|9218.1|9220.6|9215.6|35
1624257900000|2021-06-21 06:45:00|9220.9|9215.9|9221.1|9216.1|9222.1|9217.1|9218.6|9213.6|50
1624258200000|2021-06-21 06:50:00|9220.9|9215.9|9217.3|9212.3|9222.1|9217.1|9216.9|9211.9|87
1624258500000|2021-06-21 06:55:00|9217.6|9212.6|9221.6|9216.6|9222.6|9217.6|9216.1|9211.1|113
1624258800000|2021-06-21 07:00:00|9222.1|9217.1|9224.1|9219.1|9224.6|9219.6|9220.8|9215.8|174
1624259100000|2021-06-21 07:05:00|9223.9|9218.9|9229.1|9224.1|9230.1|9225.1|9222.6|9217.6|94
1624259400000|2021-06-21 07:10:00|9229.6|9224.6|9230.4|9225.4|9232.1|9227.1|9229.1|9224.1|89
1624259700000|2021-06-21 07:15:00|9230.6|9225.6|9235.2|9230.2|9235.9|9230.9|9230.1|9225.1|164
1624260000000|2021-06-21 07:20:00|9235.1|9230.1|9235.6|9230.6|9238.6|9233.6|9234.9|9229.9|221
1624260300000|2021-06-21 07:25:00|9235.8|9230.8|9233.1|9228.1|9236.1|9231.1|9232.8|9227.8|66
1624260600000|2021-06-21 07:30:00|9233.3|9228.3|9227.1|9222.1|9234.1|9229.1|9227.1|9222.1|81
1624260900000|2021-06-21 07:35:00|9226.9|9221.9|9226.1|9221.1|9228.1|9223.1|9225.1|9220.1|111
1624261200000|2021-06-21 07:40:00|9225.9|9220.9|9222.1|9217.1|9226.1|9221.1|9222.1|9217.1|69
1624261500000|2021-06-21 07:45:00|9222.3|9217.3|9220.9|9215.9|9224.1|9219.1|9217.9|9212.9|108
1624261800000|2021-06-21 07:50:00|9220.6|9215.6|9219.1|9214.1|9222.1|9217.1|9218.6|9213.6|71
1624262100000|2021-06-21 07:55:00|9219.6|9214.6|9219.6|9214.6|9220.1|9215.1|9217.9|9212.9|47
1624262400000|2021-06-21 08:00:00|9219.9|9214.9|9219.6|9214.6|9221.6|9216.6|9217.9|9212.9|60
1624262700000|2021-06-21 08:05:00|9219.8|9214.8|9215.1|9210.1|9219.9|9214.9|9215.1|9210.1|259
1624263000000|2021-06-21 08:10:00|9215.3|9210.3|9216.1|9211.1|9217.8|9212.8|9214.6|9209.6|81
1624263300000|2021-06-21 08:15:00|9216.3|9211.3|9216.6|9211.6|9218.6|9213.6|9216.1|9211.1|58
1624263600000|2021-06-21 08:20:00|9216.9|9211.9|9218.3|9213.3|9219.1|9214.1|9216.4|9211.4|43
1624263900000|2021-06-21 08:25:00|9218.1|9213.1|9217.6|9212.6|9219.1|9214.1|9217.3|9212.3|29
1624264200000|2021-06-21 08:30:00|9217.1|9212.1|9215.6|9210.6|9217.1|9212.1|9214.1|9209.1|66
1624264500000|2021-06-21 08:35:00|9215.8|9210.8|9214.9|9209.9|9216.6|9211.6|9212.6|9207.6|78
1624264800000|2021-06-21 08:40:00|9215.1|9210.1|9214.6|9209.6|9216.6|9211.6|9213.1|9208.1|24
1624265100000|2021-06-21 08:45:00|9214.4|9209.4|9213.3|9208.3|9215.6|9210.6|9213.1|9208.1|37
1624265400000|2021-06-21 08:50:00|9213.4|9208.4|9213.6|9208.6|9215.9|9210.9|9212.6|9207.6|67
1624265700000|2021-06-21 08:55:00|9213.4|9208.4|9212.1|9207.1|9213.6|9208.6|9211.1|9206.1|65
1624266000000|2021-06-21 09:00:00|9211.9|9206.9|9213.3|9208.3|9213.6|9208.6|9211.1|9206.1|97
1624266300000|2021-06-21 09:05:00|9213.4|9208.4|9211.9|9206.9|9213.6|9208.6|9210.6|9205.6|45
1624266600000|2021-06-21 09:10:00|9212.1|9207.1|9212.6|9207.6|9214.6|9209.6|9211.3|9206.3|85
1624266900000|2021-06-21 09:15:00|9213.1|9208.1|9213.6|9208.6|9214.1|9209.1|9212.4|9207.4|50
1624267200000|2021-06-21 09:20:00|9213.4|9208.4|9212.1|9207.1|9214.6|9209.6|9211.6|9206.6|55
1624267500000|2021-06-21 09:25:00|9211.6|9206.6|9209.6|9204.6|9212.6|9207.6|9209.6|9204.6|76
1624267800000|2021-06-21 09:30:00|9209.8|9204.8|9209.1|9204.1|9210.1|9205.1|9208.6|9203.6|42
1624268100000|2021-06-21 09:35:00|9208.9|9203.9|9210.8|9205.8|9210.8|9205.8|9206.6|9201.6|53
1624268400000|2021-06-21 09:40:00|9210.6|9205.6|9210.1|9205.1|9210.6|9205.6|9208.1|9203.1|29
1624268700000|2021-06-21 09:45:00|9210.3|9205.3|9210.1|9205.1|9210.6|9205.6|9208.4|9203.4|18
1624269000000|2021-06-21 09:50:00|9209.9|9204.9|9208.3|9203.3|9210.1|9205.1|9207.1|9202.1|37
1624269300000|2021-06-21 09:55:00|9208.1|9203.1|9207.6|9202.6|9209.1|9204.1|9207.6|9202.6|20
1624269600000|2021-06-21 10:00:00|9207.8|9202.8|9208.1|9203.1|9208.1|9203.1|9206.1|9201.1|98
1624269900000|2021-06-21 10:05:00|9207.9|9202.9|9208.8|9203.8|9209|9204|9207.4|9202.4|52
1624270200000|2021-06-21 10:10:00|9209|9204|9209.1|9204.1|9209.6|9204.6|9208.1|9203.1|52
1624270500000|2021-06-21 10:15:00|9209.3|9204.3|9209.1|9204.1|9210.1|9205.1|9208.1|9203.1|41
1624270800000|2021-06-21 10:20:00|9208.8|9203.8|9210|9205|9210.1|9205.1|9208.6|9203.6|20
1624271100000|2021-06-21 10:25:00|9210.1|9205.1|9209.6|9204.6|9210.6|9205.6|9208.1|9203.1|24
1624271400000|2021-06-21 10:30:00|9210.1|9205.1|9208.6|9203.6|9211.8|9206.8|9208.1|9203.1|57
1624271700000|2021-06-21 10:35:00|9208.8|9203.8|9209.1|9204.1|9211.6|9206.6|9208.6|9203.6|36
1624272000000|2021-06-21 10:40:00|9209.3|9204.3|9207.8|9202.8|9209.6|9204.6|9206.6|9201.6|30
1624272300000|2021-06-21 10:45:00|9208.1|9203.1|9206.6|9201.6|9208.1|9203.1|9205.1|9200.1|61
1624272600000|2021-06-21 10:50:00|9207|9202|9206.6|9201.6|9207.3|9202.3|9205.8|9200.8|47
1624272900000|2021-06-21 10:55:00|9206.1|9201.1|9207.6|9202.6|9207.8|9202.8|9205.1|9200.1|84
1624273200000|2021-06-21 11:00:00|9207.8|9202.8|9206.6|9201.6|9209.1|9204.1|9206.3|9201.3|84
1624273500000|2021-06-21 11:05:00|9206.8|9201.8|9208.6|9203.6|9209.8|9204.8|9206.6|9201.6|28
1624273800000|2021-06-21 11:10:00|9208.8|9203.8|9206.6|9201.6|9209.4|9204.4|9206.4|9201.4|66
1624274100000|2021-06-21 11:15:00|9206.4|9201.4|9209.6|9204.6|9210.6|9205.6|9206.1|9201.1|59
1624274400000|2021-06-21 11:20:00|9209.4|9204.4|9206.6|9201.6|9210.6|9205.6|9206.4|9201.4|70
1624274700000|2021-06-21 11:25:00|9206.8|9201.8|9207.6|9202.6|9208.1|9203.1|9206.1|9201.1|97
1624275000000|2021-06-21 11:30:00|9207.4|9202.4|9208.4|9203.4|9209.1|9204.1|9206.6|9201.6|61
1624275300000|2021-06-21 11:35:00|9208.6|9203.6|9209.1|9204.1|9209.1|9204.1|9207.6|9202.6|34
1624275600000|2021-06-21 11:40:00|9208.9|9203.9|9210.6|9205.6|9211.4|9206.4|9208.9|9203.9|43
1624275900000|2021-06-21 11:45:00|9210.4|9205.4|9212.1|9207.1|9212.6|9207.6|9209.6|9204.6|81
1624276200000|2021-06-21 11:50:00|9211.9|9206.9|9209.1|9204.1|9213.1|9208.1|9209.1|9204.1|38
1624276500000|2021-06-21 11:55:00|9209.3|9204.3|9207.1|9202.1|9210.4|9205.4|9206.6|9201.6|55
1624276800000|2021-06-21 12:00:00|9206.9|9201.9|9210.6|9205.6|9211.1|9206.1|9206.8|9201.8|67
1624277100000|2021-06-21 12:05:00|9210.8|9205.8|9210.6|9205.6|9211.6|9206.6|9209.6|9204.6|33
1624277400000|2021-06-21 12:10:00|9210.4|9205.4|9208.6|9203.6|9211.1|9206.1|9208.1|9203.1|54
1624277700000|2021-06-21 12:15:00|9208.4|9203.4|9210.6|9205.6|9210.6|9205.6|9208.4|9203.4|40
1624278000000|2021-06-21 12:20:00|9210.1|9205.1|9211.4|9206.4|9211.6|9206.6|9207.9|9202.9|122
1624278300000|2021-06-21 12:25:00|9211.6|9206.6|9211.9|9206.9|9213.1|9208.1|9210.6|9205.6|61
1624278600000|2021-06-21 12:30:00|9212.1|9207.1|9212.1|9207.1|9212.6|9207.6|9211.6|9206.6|38
1624278900000|2021-06-21 12:35:00|9211.9|9206.9|9210.6|9205.6|9212.6|9207.6|9210.1|9205.1|65
1624279200000|2021-06-21 12:40:00|9210.4|9205.4|9211.1|9206.1|9212.6|9207.6|9210.1|9205.1|44
1624279500000|2021-06-21 12:45:00|9211.3|9206.3|9212.1|9207.1|9212.6|9207.6|9209.6|9204.6|58
1624279800000|2021-06-21 12:50:00|9211.8|9206.8|9209.1|9204.1|9212.8|9207.8|9208.9|9203.9|50
1624280100000|2021-06-21 12:55:00|9209.6|9204.6|9208.1|9203.1|9209.8|9204.8|9208.1|9203.1|45
1624280400000|2021-06-21 13:00:00|9208.4|9203.4|9209.6|9204.6|9210|9205|9207.6|9202.6|54
1624280700000|2021-06-21 13:05:00|9209.3|9204.3|9209.6|9204.6|9210.1|9205.1|9208.6|9203.6|26
1624281000000|2021-06-21 13:10:00|9209.8|9204.8|9210.1|9205.1|9210.1|9205.1|9208.1|9203.1|142
1624281300000|2021-06-21 13:15:00|9210.3|9205.3|9203.1|9198.1|9210.6|9205.6|9203.1|9198.1|105
1624281600000|2021-06-21 13:20:00|9202.9|9197.9|9199.6|9194.6|9203.3|9198.3|9199.1|9194.1|269
1624281900000|2021-06-21 13:25:00|9199.1|9194.1|9201.1|9196.1|9201.8|9196.8|9199.1|9194.1|89
1624282200000|2021-06-21 13:30:00|9201.3|9196.3|9204.6|9199.6|9205.6|9200.6|9200.1|9195.1|142
1624282500000|2021-06-21 13:35:00|9204.8|9199.8|9199.1|9194.1|9205.1|9200.1|9198.6|9193.6|127
1624282800000|2021-06-21 13:40:00|9199.3|9194.3|9202.1|9197.1|9205.1|9200.1|9198.6|9193.6|133
1624283100000|2021-06-21 13:45:00|9202.3|9197.3|9204.8|9199.8|9205.1|9200.1|9202.1|9197.1|106
1624283400000|2021-06-21 13:50:00|9204.6|9199.6|9201.1|9196.1|9205.6|9200.6|9200.6|9195.6|107
1624283700000|2021-06-21 13:55:00|9200.6|9195.6|9196.1|9191.1|9200.6|9195.6|9196.1|9191.1|251
1624284000000|2021-06-21 14:00:00|9196.6|9191.6|9193.1|9188.1|9197.6|9192.6|9192.6|9187.6|304
1624284300000|2021-06-21 14:05:00|9192.8|9187.8|9191.8|9186.8|9194.1|9189.1|9190.9|9185.9|162
1624284600000|2021-06-21 14:10:00|9192.1|9187.1|9191.4|9186.4|9194.3|9189.3|9190.6|9185.6|88
1624284900000|2021-06-21 14:15:00|9191.1|9186.1|9192.6|9187.6|9193.1|9188.1|9190.6|9185.6|140
1624285200000|2021-06-21 14:20:00|9192.8|9187.8|9194.3|9189.3|9194.6|9189.6|9189.6|9184.6|83
1624285500000|2021-06-21 14:25:00|9194.4|9189.4|9191.1|9186.1|9194.9|9189.9|9190.6|9185.6|64
1624285800000|2021-06-21 14:30:00|9191.6|9186.6|9193.1|9188.1|9194.6|9189.6|9190.1|9185.1|122
1624286100000|2021-06-21 14:35:00|9192.9|9187.9|9191.6|9186.6|9194.1|9189.1|9189.6|9184.6|129
1624286400000|2021-06-21 14:40:00|9191.1|9186.1|9188.6|9183.6|9191.6|9186.6|9188.1|9183.1|175
1624286700000|2021-06-21 14:45:00|9188.9|9183.9|9189.9|9184.9|9191.8|9186.8|9188.1|9183.1|98
1624287000000|2021-06-21 14:50:00|9190.1|9185.1|9188.6|9183.6|9190.1|9185.1|9186.9|9181.9|177
1624287300000|2021-06-21 14:55:00|9188.9|9183.9|9194.1|9189.1|9195.1|9190.1|9188.6|9183.6|249
1624287600000|2021-06-21 15:00:00|9193.6|9188.6|9193.1|9188.1|9195.1|9190.1|9192.6|9187.6|143
1624287900000|2021-06-21 15:05:00|9192.9|9187.9|9191.1|9186.1|9193.1|9188.1|9190.1|9185.1|127
1624288200000|2021-06-21 15:10:00|9191.4|9186.4|9191.6|9186.6|9191.6|9186.6|9189.9|9184.9|112
1624288500000|2021-06-21 15:15:00|9191.4|9186.4|9190.1|9185.1|9191.6|9186.6|9188.4|9183.4|84
1624288800000|2021-06-21 15:20:00|9190.4|9185.4|9190.6|9185.6|9190.6|9185.6|9187.9|9182.9|117
1624289100000|2021-06-21 15:25:00|9190.9|9185.9|9191.4|9186.4|9192.1|9187.1|9190.1|9185.1|83
1624289400000|2021-06-21 15:30:00|9191.1|9186.1|9195.1|9190.1|9195.9|9190.9|9191.1|9186.1|221
1624289700000|2021-06-21 15:35:00|9194.9|9189.9|9193.9|9188.9|9195.6|9190.6|9193.6|9188.6|101
1624290000000|2021-06-21 15:40:00|9194.1|9189.1|9192.1|9187.1|9194.6|9189.6|9191.6|9186.6|83
1624290300000|2021-06-21 15:45:00|9191.9|9186.9|9191.1|9186.1|9192.6|9187.6|9191.1|9186.1|72
1624290600000|2021-06-21 15:50:00|9191.4|9186.4|9192.1|9187.1|9192.6|9187.6|9190.4|9185.4|102
1624290900000|2021-06-21 15:55:00|9192.6|9187.6|9192.6|9187.6|9193.1|9188.1|9191.1|9186.1|109
1624291200000|2021-06-21 16:00:00|9192.4|9187.4|9192.1|9187.1|9192.6|9187.6|9191.1|9186.1|41
1624291500000|2021-06-21 16:05:00|9191.9|9186.9|9189.6|9184.6|9192.1|9187.1|9189.6|9184.6|14
1624291800000|2021-06-21 16:10:00|9189.8|9184.8|9191.1|9186.1|9191.1|9186.1|9189.1|9184.1|48
1624292100000|2021-06-21 16:15:00|9190.8|9185.8|9192.6|9187.6|9193.1|9188.1|9189.6|9184.6|80
1624292400000|2021-06-21 16:20:00|9192.3|9187.3|9192.1|9187.1|9193.6|9188.6|9191.6|9186.6|59
1624292700000|2021-06-21 16:25:00|9191.9|9186.9|9190.1|9185.1|9191.9|9186.9|9190.1|9185.1|23
1624293000000|2021-06-21 16:30:00|9190.3|9185.3|9188.6|9183.6|9190.6|9185.6|9188.1|9183.1|50
1624293300000|2021-06-21 16:35:00|9188.1|9183.1|9186.6|9181.6|9188.6|9183.6|9186.1|9181.1|59
1624293600000|2021-06-21 16:40:00|9186.4|9181.4|9185.1|9180.1|9186.6|9181.6|9184.6|9179.6|139
1624293900000|2021-06-21 16:45:00|9185.3|9180.3|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|55
1624294200000|2021-06-21 16:50:00|9185.9|9180.9|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|18
1624294500000|2021-06-21 16:55:00|9185.1|9180.1|9185.6|9180.6|9185.6|9180.6|9184.1|9179.1|24
1624294800000|2021-06-21 17:00:00|9185.1|9180.1|9185.6|9180.6|9186.1|9181.1|9184.1|9179.1|28
1624295100000|2021-06-21 17:05:00|9186.1|9181.1|9186.1|9181.1|9186.6|9181.6|9185.6|9180.6|21
1624295400000|2021-06-21 17:10:00|9186.4|9181.4|9186.1|9181.1|9187.1|9182.1|9185.6|9180.6|22
1624295700000|2021-06-21 17:15:00|9186.6|9181.6|9186.1|9181.1|9186.6|9181.6|9185.1|9180.1|17
1624296000000|2021-06-21 17:20:00|9185.9|9180.9|9185.1|9180.1|9186.1|9181.1|9184.6|9179.6|17
1624296300000|2021-06-21 17:25:00|9185.4|9180.4|9186.6|9181.6|9186.9|9181.9|9184.6|9179.6|82
1624296600000|2021-06-21 17:30:00|9186.4|9181.4|9187.6|9182.6|9187.6|9182.6|9185.9|9180.9|20
1624296900000|2021-06-21 17:35:00|9187.4|9182.4|9187.6|9182.6|9188.1|9183.1|9187.1|9182.1|28
1624297200000|2021-06-21 17:40:00|9187.2|9182.2|9187.1|9182.1|9187.6|9182.6|9186.1|9181.1|51
1624297500000|2021-06-21 17:45:00|9186.9|9181.9|9187.1|9182.1|9187.6|9182.6|9186.6|9181.6|25
1624297800000|2021-06-21 17:50:00|9186.9|9181.9|9188.1|9183.1|9188.9|9183.9|9186.9|9181.9|41
1624298100000|2021-06-21 17:55:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.1|9182.1|17
1624298400000|2021-06-21 18:00:00|9188.9|9183.9|9189.6|9184.6|9190.1|9185.1|9188.6|9183.6|29
1624298700000|2021-06-21 18:05:00|9189.2|9184.2|9189.6|9184.6|9190.6|9185.6|9188.9|9183.9|28
1624299000000|2021-06-21 18:10:00|9189.9|9184.9|9188.6|9183.6|9190.1|9185.1|9188.1|9183.1|24
1624299300000|2021-06-21 18:15:00|9188.4|9183.4|9187.1|9182.1|9188.6|9183.6|9186.6|9181.6|24
1624299600000|2021-06-21 18:20:00|9187.6|9182.6|9188.6|9183.6|9188.6|9183.6|9187.4|9182.4|19
1624299900000|2021-06-21 18:25:00|9188.4|9183.4|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|12
1624300200000|2021-06-21 18:30:00|9187.4|9182.4|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|18
1624300500000|2021-06-21 18:35:00|9187.4|9182.4|9188.4|9183.4|9188.6|9183.6|9186.9|9181.9|25
1624300800000|2021-06-21 18:40:00|9188.1|9183.1|9188.4|9183.4|9188.6|9183.6|9187.1|9182.1|29
1624301100000|2021-06-21 18:45:00|9188.2|9183.2|9188.9|9183.9|9189.2|9184.2|9188.1|9183.1|43
1624301400000|2021-06-21 18:50:00|9188.6|9183.6|9187.1|9182.1|9189.1|9184.1|9186.6|9181.6|14
1624301700000|2021-06-21 18:55:00|9187.4|9182.4|9191.9|9186.9|9191.9|9186.9|9187.1|9182.1|332
1624302000000|2021-06-21 19:00:00|9191.6|9186.6|9188.1|9183.1|9191.6|9186.6|9187.6|9182.6|204
1624302300000|2021-06-21 19:05:00|9187.6|9182.6|9187.1|9182.1|9188.1|9183.1|9187.1|9182.1|50
1624302600000|2021-06-21 19:10:00|9186.6|9181.6|9187.6|9182.6|9187.6|9182.6|9186.1|9181.1|37
1624302900000|2021-06-21 19:15:00|9187.4|9182.4|9186.6|9181.6|9187.6|9182.6|9185.6|9180.6|53
1624303200000|2021-06-21 19:20:00|9186.4|9181.4|9188.1|9183.1|9188.1|9183.1|9186.1|9181.1|33
1624303500000|2021-06-21 19:25:00|9187.9|9182.9|9187.6|9182.6|9188.3|9183.3|9187.4|9182.4|18
1624303800000|2021-06-21 19:30:00|9187.1|9182.1|9187.1|9182.1|9188.6|9183.6|9186.9|9181.9|6
1624304100000|2021-06-21 19:35:00|9187.6|9182.6|9188.1|9183.1|9188.6|9183.6|9187.1|9182.1|17
1624304400000|2021-06-21 19:40:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.6|9182.6|31
1624304700000|2021-06-21 19:45:00|9189.4|9184.4|9188.6|9183.6|9189.4|9184.4|9187.9|9182.9|35
1624305000000|2021-06-21 19:50:00|9188.4|9183.4|9187.1|9182.1|9188.6|9183.6|9187.1|9182.1|6
1624305300000|2021-06-21 19:55:00|9187.4|9182.4|9187.1|9182.1|9188.1|9183.1|9186.6|9181.6|31
1624305600000|2021-06-21 20:00:00|9186.9|9181.9|9188.4|9183.4|9188.6|9183.6|9186.6|9181.6|47
1624305900000|2021-06-21 20:05:00|9188.1|9183.1|9187.4|9182.4|9188.4|9183.4|9185.6|9180.6|76
1624306200000|2021-06-21 20:10:00|9187.6|9182.6|9188.1|9183.1|9188.4|9183.4|9187.1|9182.1|14
1624306500000|2021-06-21 20:15:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|13
1624306800000|2021-06-21 20:20:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.9|9182.9|2
1624307100000|2021-06-21 20:25:00|9188.6|9183.6|9189.1|9184.1|9189.6|9184.6|9188.1|9183.1|3
1624307400000|2021-06-21 20:30:00|9188.9|9183.9|9188.9|9183.9|9189.6|9184.6|9188.1|9183.1|117
1624307700000|2021-06-21 20:35:00|9189.1|9184.1|9187.6|9182.6|9189.1|9184.1|9187.6|9182.6|8
1624308000000|2021-06-21 20:40:00|9187.4|9182.4|9186.1|9181.1|9187.4|9182.4|9186.1|9181.1|5
1624308300000|2021-06-21 20:45:00|9186.4|9181.4|9186.9|9181.9|9187.1|9182.1|9186.4|9181.4|41
1624308600000|2021-06-21 20:50:00|9186.6|9181.6|9187.1|9182.1|9187.4|9182.4|9186.6|9181.6|2
1624308900000|2021-06-21 20:55:00|9187.4|9182.4|9187.6|9180.6|9188.6|9183.6|9186.6|9180.6|31
1624320000000|2021-06-22 00:00:00|9192.3|9187.3|9193.1|9188.1|9194.6|9189.6|9191.6|9186.6|86
1624320300000|2021-06-22 00:05:00|9192.9|9187.9|9192.6|9187.6|9193.6|9188.6|9191.1|9186.1|44
1624320600000|2021-06-22 00:10:00|9192.4|9187.4|9194.6|9189.6|9195.3|9190.3|9192.1|9187.1|38
1624320900000|2021-06-22 00:15:00|9194.1|9189.1|9192.1|9187.1|9194.4|9189.4|9192.1|9187.1|11
1624321200000|2021-06-22 00:20:00|9191.8|9186.8|9192.4|9187.4|9193.1|9188.1|9191.1|9186.1|15
1624321500000|2021-06-22 00:25:00|9192.6|9187.6|9192.8|9187.8|9192.8|9187.8|9191.8|9186.8|19
1624321800000|2021-06-22 00:30:00|9192.6|9187.6|9193.3|9188.3|9194.3|9189.3|9192.6|9187.6|25
1624322100000|2021-06-22 00:35:00|9193.1|9188.1|9193.6|9188.6|9193.6|9188.6|9192.6|9187.6|8
1624322400000|2021-06-22 00:40:00|9193.8|9188.8|9195.6|9190.6|9196.1|9191.1|9193.6|9188.6|73
1624322700000|2021-06-22 00:45:00|9195.1|9190.1|9196.1|9191.1|9196.3|9191.3|9194.1|9189.1|35
1624323000000|2021-06-22 00:50:00|9196.3|9191.3|9196.3|9191.3|9196.6|9191.6|9194.8|9189.8|4
1624323300000|2021-06-22 00:55:00|9196.8|9191.8|9194.6|9189.6|9197.1|9192.1|9194.6|9189.6|4
1624323600000|2021-06-22 01:00:00|9195.1|9190.1|9197.8|9192.8|9198.1|9193.1|9194.1|9189.1|21
1624323900000|2021-06-22 01:05:00|9197.6|9192.6|9197.8|9192.8|9198.6|9193.6|9197.6|9192.6|45
1624324200000|2021-06-22 01:10:00|9198.1|9193.1|9197.6|9192.6|9200.1|9195.1|9197.6|9192.6|27
1624324500000|2021-06-22 01:15:00|9197.8|9192.8|9198.1|9193.1|9199.1|9194.1|9197.6|9192.6|17
1624324800000|2021-06-22 01:20:00|9197.8|9192.8|9198.8|9193.8|9200.1|9195.1|9197.6|9192.6|21
1624325100000|2021-06-22 01:25:00|9199.1|9194.1|9197.6|9192.6|9199.6|9194.6|9197.6|9192.6|22
1624325400000|2021-06-22 01:30:00|9197.1|9192.1|9198.1|9193.1|9198.3|9193.3|9197.1|9192.1|24
1624325700000|2021-06-22 01:35:00|9198.3|9193.3|9196.1|9191.1|9198.3|9193.3|9196.1|9191.1|22
1624326000000|2021-06-22 01:40:00|9196.3|9191.3|9195.1|9190.1|9197.3|9192.3|9195.1|9190.1|11
1624326300000|2021-06-22 01:45:00|9195.3|9190.3|9195.6|9190.6|9195.6|9190.6|9194.8|9189.8|18
1624326600000|2021-06-22 01:50:00|9195.8|9190.8|9198.1|9193.1|9198.6|9193.6|9195.6|9190.6|28
1624326900000|2021-06-22 01:55:00|9198.3|9193.3|9196.6|9191.6|9199.1|9194.1|9196.6|9191.6|43
1624327200000|2021-06-22 02:00:00|9196.3|9191.3|9196.6|9191.6|9197.1|9192.1|9195.6|9190.6|55
1624327500000|2021-06-22 02:05:00|9196.8|9191.8|9195.6|9190.6|9197.1|9192.1|9195.6|9190.6|9
1624327800000|2021-06-22 02:10:00|9195.8|9190.8|9198.1|9193.1|9198.6|9193.6|9195.8|9190.8|19
1624328100000|2021-06-22 02:15:00|9198.3|9193.3|9198.3|9193.3|9199.1|9194.1|9198.1|9193.1|21
1624328400000|2021-06-22 02:20:00|9198.6|9193.6|9197.6|9192.6|9199.1|9194.1|9197.1|9192.1|17
1624328700000|2021-06-22 02:25:00|9197.8|9192.8|9197.6|9192.6|9198.1|9193.1|9196.6|9191.6|49
1624329000000|2021-06-22 02:30:00|9197.3|9192.3|9197.3|9192.3|9197.6|9192.6|9195.6|9190.6|25
1624329300000|2021-06-22 02:35:00|9197.1|9192.1|9196.6|9191.6|9197.6|9192.6|9196.6|9191.6|9
1624329600000|2021-06-22 02:40:00|9196.8|9191.8|9197.6|9192.6|9197.6|9192.6|9196.1|9191.1|19
1624329900000|2021-06-22 02:45:00|9197.8|9192.8|9198.1|9193.1|9199.1|9194.1|9197.6|9192.6|18
1624330200000|2021-06-22 02:50:00|9197.8|9192.8|9197.1|9192.1|9199.1|9194.1|9196.6|9191.6|12
1624330500000|2021-06-22 02:55:00|9196.8|9191.8|9194.8|9189.8|9197.1|9192.1|9194.8|9189.8|50
1624330800000|2021-06-22 03:00:00|9194.6|9189.6|9195.6|9190.6|9196.1|9191.1|9194.6|9189.6|5
1624331100000|2021-06-22 03:05:00|9195.8|9190.8|9196.1|9191.1|9196.1|9191.1|9195.1|9190.1|2
1624331400000|2021-06-22 03:10:00|9196.3|9191.3|9194.8|9189.8|9196.3|9191.3|9194.6|9189.6|0
1624331700000|2021-06-22 03:15:00|9194.6|9189.6|9193.6|9188.6|9195.1|9190.1|9193.6|9188.6|70
1624332000000|2021-06-22 03:20:00|9193.8|9188.8|9193.8|9188.8|9194.3|9189.3|9193.1|9188.1|39
1624332300000|2021-06-22 03:25:00|9194.1|9189.1|9192.6|9187.6|9194.1|9189.1|9192.6|9187.6|21
1624332600000|2021-06-22 03:30:00|9192.8|9187.8|9194.1|9189.1|9194.6|9189.6|9192.6|9187.6|19
1624332900000|2021-06-22 03:35:00|9194.3|9189.3|9194.1|9189.1|9194.6|9189.6|9193.6|9188.6|1
1624333200000|2021-06-22 03:40:00|9194.3|9189.3|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|16
1624333500000|2021-06-22 03:45:00|9194.8|9189.8|9195.6|9190.6|9195.8|9190.8|9194.6|9189.6|35
1624333800000|2021-06-22 03:50:00|9195.3|9190.3|9194.3|9189.3|9195.3|9190.3|9194.1|9189.1|4
1624334100000|2021-06-22 03:55:00|9194.1|9189.1|9194.6|9189.6|9194.8|9189.8|9194.1|9189.1|9
1624334400000|2021-06-22 04:00:00|9194.8|9189.8|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|9
1624334700000|2021-06-22 04:05:00|9194.3|9189.3|9195.3|9190.3|9195.6|9190.6|9194.1|9189.1|9
1624335000000|2021-06-22 04:10:00|9195.6|9190.6|9195.1|9190.1|9195.6|9190.6|9195.1|9190.1|17
1624335300000|2021-06-22 04:15:00|9194.9|9189.9|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|3
1624335600000|2021-06-22 04:20:00|9194.4|9189.4|9195.1|9190.1|9195.1|9190.1|9194.1|9189.1|8
1624335900000|2021-06-22 04:25:00|9194.6|9189.6|9196.1|9191.1|9196.1|9191.1|9194.6|9189.6|11
1624336200000|2021-06-22 04:30:00|9195.8|9190.8|9196.1|9191.1|9196.1|9191.1|9195.6|9190.6|17
1624336500000|2021-06-22 04:35:00|9195.8|9190.8|9196.6|9191.6|9196.8|9191.8|9195.6|9190.6|16
1624336800000|2021-06-22 04:40:00|9196.8|9191.8|9197.3|9192.3|9197.8|9192.8|9196.6|9191.6|44
1624337100000|2021-06-22 04:45:00|9197.6|9192.6|9197.1|9192.1|9197.6|9192.6|9196.9|9191.9|17
1624337400000|2021-06-22 04:50:00|9197.3|9192.3|9197.6|9192.6|9197.6|9192.6|9197.1|9192.1|32
1624337700000|2021-06-22 04:55:00|9198.6|9193.6|9200.3|9195.3|9200.6|9195.6|9198.6|9193.6|133
1624338000000|2021-06-22 05:00:00|9200.1|9195.1|9199.1|9194.1|9200.6|9195.6|9199.1|9194.1|16
1624338300000|2021-06-22 05:05:00|9199.3|9194.3|9200.1|9195.1|9200.6|9195.6|9199.1|9194.1|13
1624338600000|2021-06-22 05:10:00|9200.3|9195.3|9201.3|9196.3|9201.6|9196.6|9200.1|9195.1|22
1624338900000|2021-06-22 05:15:00|9201.1|9196.1|9203.3|9198.3|9203.3|9198.3|9201.1|9196.1|28
1624339200000|2021-06-22 05:20:00|9203.1|9198.1|9204.1|9199.1|9204.1|9199.1|9203.1|9198.1|31
1624339500000|2021-06-22 05:25:00|9203.8|9198.8|9204.6|9199.6|9205.1|9200.1|9203.8|9198.8|122
1624339800000|2021-06-22 05:30:00|9205|9200|9204.1|9199.1|9206.1|9201.1|9204.1|9199.1|75
1624340100000|2021-06-22 05:35:00|9203.8|9198.8|9203.6|9198.6|9203.8|9198.8|9202.1|9197.1|46
1624340400000|2021-06-22 05:40:00|9203.3|9198.3|9201.6|9196.6|9203.6|9198.6|9201.6|9196.6|43
1624340700000|2021-06-22 05:45:00|9201.3|9196.3|9203.1|9198.1|9203.3|9198.3|9201.1|9196.1|38
1624341000000|2021-06-22 05:50:00|9203.3|9198.3|9203.6|9198.6|9203.6|9198.6|9202.1|9197.1|25
1624341300000|2021-06-22 05:55:00|9203.8|9198.8|9208|9203|9208.1|9203.1|9203.6|9198.6|73
1624341600000|2021-06-22 06:00:00|9208.1|9203.1|9206.1|9201.1|9208.1|9203.1|9203.6|9198.6|101
1624341900000|2021-06-22 06:05:00|9206.3|9201.3|9206.6|9201.6|9207.6|9202.6|9205.3|9200.3|53
1624342200000|2021-06-22 06:10:00|9206.3|9201.3|9206.1|9201.1|9208.1|9203.1|9205.3|9200.3|20
1624342500000|2021-06-22 06:15:00|9206.3|9201.3|9204.6|9199.6|9207|9202|9203.6|9198.6|61
1624342800000|2021-06-22 06:20:00|9204.3|9199.3|9204.8|9199.8|9205.8|9200.8|9203.6|9198.6|53
1624343100000|2021-06-22 06:25:00|9204.6|9199.6|9204.8|9199.8|9205.1|9200.1|9202.1|9197.1|36
1624343400000|2021-06-22 06:30:00|9204.6|9199.6|9203.6|9198.6|9205|9200|9201.3|9196.3|27
1624343700000|2021-06-22 06:35:00|9203.8|9198.8|9202.6|9197.6|9204.6|9199.6|9201.6|9196.6|93
1624344000000|2021-06-22 06:40:00|9202.8|9197.8|9200.6|9195.6|9203|9198|9199.3|9194.3|54
1624344300000|2021-06-22 06:45:00|9200.3|9195.3|9201.6|9196.6|9201.6|9196.6|9199.1|9194.1|35
1624344600000|2021-06-22 06:50:00|9201.3|9196.3|9198.6|9193.6|9201.8|9196.8|9198.4|9193.4|51
1624344900000|2021-06-22 06:55:00|9198.8|9193.8|9201.8|9196.8|9202.6|9197.6|9198.6|9193.6|67
1624345200000|2021-06-22 07:00:00|9201.6|9196.6|9200.6|9195.6|9202.5|9197.5|9197.6|9192.6|97
1624345500000|2021-06-22 07:05:00|9201.1|9196.1|9202.1|9197.1|9202.5|9197.5|9199.6|9194.6|109
1624345800000|2021-06-22 07:10:00|9202.3|9197.3|9205.6|9200.6|9205.8|9200.8|9200.8|9195.8|95
1624346100000|2021-06-22 07:15:00|9206|9201|9200.1|9195.1|9206|9201|9197.6|9192.6|87
1624346400000|2021-06-22 07:20:00|9200.3|9195.3|9200.6|9195.6|9201.1|9196.1|9198.6|9193.6|46
1624346700000|2021-06-22 07:25:00|9200.8|9195.8|9201.5|9196.5|9202.1|9197.1|9200.3|9195.3|36
1624347000000|2021-06-22 07:30:00|9201.6|9196.6|9199.1|9194.1|9201.6|9196.6|9197.8|9192.8|49
1624347300000|2021-06-22 07:35:00|9199|9194|9200.1|9195.1|9201.8|9196.8|9197.6|9192.6|49
1624347600000|2021-06-22 07:40:00|9199.6|9194.6|9197.5|9192.5|9200.5|9195.5|9197.1|9192.1|89
1624347900000|2021-06-22 07:45:00|9197.6|9192.6|9200.1|9195.1|9200.5|9195.5|9196.6|9191.6|114
1624348200000|2021-06-22 07:50:00|9200.3|9195.3|9203.5|9198.5|9203.8|9198.8|9198.8|9193.8|61
1624348500000|2021-06-22 07:55:00|9203.6|9198.6|9204|9199|9205.5|9200.5|9203.1|9198.1|24
1624348800000|2021-06-22 08:00:00|9204.1|9199.1|9207|9202|9208|9203|9204.1|9199.1|38
1624349100000|2021-06-22 08:05:00|9207.1|9202.1|9207.6|9202.6|9207.8|9202.8|9206.1|9201.1|41
1624349400000|2021-06-22 08:10:00|9207.3|9202.3|9208.6|9203.6|9209.1|9204.1|9206.3|9201.3|49
1624349700000|2021-06-22 08:15:00|9208.8|9203.8|9208.6|9203.6|9210|9205|9208.1|9203.1|53
1624350000000|2021-06-22 08:20:00|9209.1|9204.1|9208.8|9203.8|9209.3|9204.3|9206.6|9201.6|38
1624350300000|2021-06-22 08:25:00|9209|9204|9209.1|9204.1|9210|9205|9207.3|9202.3|32
1624350600000|2021-06-22 08:30:00|9208.8|9203.8|9204|9199|9209.3|9204.3|9203.8|9198.8|35
1624350900000|2021-06-22 08:35:00|9204.1|9199.1|9207.5|9202.5|9208.1|9203.1|9204.1|9199.1|37
1624351200000|2021-06-22 08:40:00|9207.1|9202.1|9206.6|9201.6|9207.3|9202.3|9205.3|9200.3|20
1624351500000|2021-06-22 08:45:00|9206.8|9201.8|9205.6|9200.6|9207.5|9202.5|9205.1|9200.1|28
1624351800000|2021-06-22 08:50:00|9205.3|9200.3|9207|9202|9207.5|9202.5|9205.1|9200.1|23
1624352100000|2021-06-22 08:55:00|9207.1|9202.1|9207.8|9202.8|9209.8|9204.8|9207.1|9202.1|36
1624352400000|2021-06-22 09:00:00|9207.6|9202.6|9207.8|9202.8|9209.5|9204.5|9207.1|9202.1|37
1624352700000|2021-06-22 09:05:00|9208|9203|9208.1|9203.1|9209.6|9204.6|9206.1|9201.1|45
1624353000000|2021-06-22 09:10:00|9208.5|9203.5|9207.1|9202.1|9208.6|9203.6|9206.3|9201.3|65
1624353300000|2021-06-22 09:15:00|9206.8|9201.8|9207.1|9202.1|9207.8|9202.8|9206.1|9201.1|32
1624353600000|2021-06-22 09:20:00|9207.5|9202.5|9208.6|9203.6|9208.6|9203.6|9206.6|9201.6|25
1624353900000|2021-06-22 09:25:00|9208.3|9203.3|9208.8|9203.8|9209.1|9204.1|9208.1|9203.1|26
1624354200000|2021-06-22 09:30:00|9208.6|9203.6|9209.1|9204.1|9209.5|9204.5|9208.3|9203.3|33
1624354500000|2021-06-22 09:35:00|9209.6|9204.6|9213.3|9208.3|9214.6|9209.6|9209.6|9204.6|87
1624354800000|2021-06-22 09:40:00|9213.1|9208.1|9213.6|9208.6|9215.3|9210.3|9212.6|9207.6|85
1624355100000|2021-06-22 09:45:00|9213.8|9208.8|9212.8|9207.8|9215.3|9210.3|9212.3|9207.3|21
1624355400000|2021-06-22 09:50:00|9212.6|9207.6|9215.1|9210.1|9215.6|9210.6|9211.3|9206.3|34
1624355700000|2021-06-22 09:55:00|9214.8|9209.8|9214.1|9209.1|9215.8|9210.8|9213.8|9208.8|23
1624356000000|2021-06-22 10:00:00|9213.8|9208.8|9212.1|9207.1|9213.8|9208.8|9212.1|9207.1|38
1624356300000|2021-06-22 10:05:00|9212.3|9207.3|9210.6|9205.6|9213.6|9208.6|9209.8|9204.8|62
1624356600000|2021-06-22 10:10:00|9210.3|9205.3|9208.6|9203.6|9210.6|9205.6|9208.1|9203.1|37
1624356900000|2021-06-22 10:15:00|9208.8|9203.8|9209.6|9204.6|9210.5|9205.5|9208.3|9203.3|45
1624357200000|2021-06-22 10:20:00|9209.3|9204.3|9209.6|9204.6|9210|9205|9208.1|9203.1|19
1624357500000|2021-06-22 10:25:00|9209.8|9204.8|9209.5|9204.5|9210.6|9205.6|9208.8|9203.8|36
1624357800000|2021-06-22 10:30:00|9209.6|9204.6|9208.1|9203.1|9209.6|9204.6|9207.1|9202.1|41
1624358100000|2021-06-22 10:35:00|9207.8|9202.8|9211.1|9206.1|9211.1|9206.1|9206.8|9201.8|25
1624358400000|2021-06-22 10:40:00|9210.8|9205.8|9208.1|9203.1|9210.8|9205.8|9208.1|9203.1|24
1624358700000|2021-06-22 10:45:00|9207.8|9202.8|9205.6|9200.6|9208.1|9203.1|9204.6|9199.6|121
1624359000000|2021-06-22 10:50:00|9205.8|9200.8|9207.1|9202.1|9207.6|9202.6|9205.6|9200.6|91
1624359300000|2021-06-22 10:55:00|9207|9202|9208.1|9203.1|9208.6|9203.6|9206.1|9201.1|13
1624359600000|2021-06-22 11:00:00|9208|9203|9206.6|9201.6|9209|9204|9206.3|9201.3|12
1624359900000|2021-06-22 11:05:00|9206.8|9201.8|9204.6|9199.6|9207|9202|9203.6|9198.6|106
1624360200000|2021-06-22 11:10:00|9205.1|9200.1|9204.1|9199.1|9206.1|9201.1|9203.6|9198.6|100
1624360500000|2021-06-22 11:15:00|9204.5|9199.5|9205.8|9200.8|9207.8|9202.8|9204.5|9199.5|58
1624360800000|2021-06-22 11:20:00|9206|9201|9206.1|9201.1|9206.6|9201.6|9205.1|9200.1|13
1624361100000|2021-06-22 11:25:00|9205.8|9200.8|9205.3|9200.3|9206.8|9201.8|9205.3|9200.3|6
1624361400000|2021-06-22 11:30:00|9205.1|9200.1|9205.8|9200.8|9206.5|9201.5|9204.6|9199.6|16
1624361700000|2021-06-22 11:35:00|9206|9201|9204.6|9199.6|9206.8|9201.8|9203.6|9198.6|58
1624362000000|2021-06-22 11:40:00|9204.8|9199.8|9203.6|9198.6|9205.1|9200.1|9203.6|9198.6|25
1624362300000|2021-06-22 11:45:00|9203.3|9198.3|9201.3|9196.3|9203.8|9198.8|9201.1|9196.1|38
1624362600000|2021-06-22 11:50:00|9201.5|9196.5|9202.1|9197.1|9203.1|9198.1|9200.6|9195.6|23
1624362900000|2021-06-22 11:55:00|9201.8|9196.8|9206.6|9201.6|9206.8|9201.8|9201.6|9196.6|58
1624363200000|2021-06-22 12:00:00|9206.3|9201.3|9206.3|9201.3|9208.1|9203.1|9206.1|9201.1|60
1624363500000|2021-06-22 12:05:00|9206.1|9201.1|9206.5|9201.5|9207.8|9202.8|9204.3|9199.3|50
1624363800000|2021-06-22 12:10:00|9206.8|9201.8|9206.3|9201.3|9207|9202|9205.1|9200.1|43
1624364100000|2021-06-22 12:15:00|9206.5|9201.5|9205|9200|9207|9202|9204.1|9199.1|30
1624364400000|2021-06-22 12:20:00|9205.3|9200.3|9205.6|9200.6|9206|9201|9205|9200|83
1624364700000|2021-06-22 12:25:00|9205.5|9200.5|9210.5|9205.5|9211|9206|9204.8|9199.8|139
1624365000000|2021-06-22 12:30:00|9210.1|9205.1|9211.5|9206.5|9211.8|9206.8|9208.5|9203.5|51
1624365300000|2021-06-22 12:35:00|9211.3|9206.3|9213.5|9208.5|9213.5|9208.5|9211|9206|44
1624365600000|2021-06-22 12:40:00|9213.3|9208.3|9213.5|9208.5|9215.5|9210.5|9213|9208|67
1624365900000|2021-06-22 12:45:00|9213.8|9208.8|9213.5|9208.5|9215|9210|9213.1|9208.1|52
1624366200000|2021-06-22 12:50:00|9213.8|9208.8|9212.5|9207.5|9213.8|9208.8|9210.6|9205.6|51
1624366500000|2021-06-22 12:55:00|9212.1|9207.1|9211.5|9206.5|9212.5|9207.5|9210.6|9205.6|212
1624366800000|2021-06-22 13:00:00|9211.8|9206.8|9208.6|9203.6|9213.5|9208.5|9207.8|9202.8|171
1624367100000|2021-06-22 13:05:00|9208.8|9203.8|9206.1|9201.1|9208.8|9203.8|9205.6|9200.6|211
1624367400000|2021-06-22 13:10:00|9206.3|9201.3|9202.1|9197.1|9206.3|9201.3|9201.8|9196.8|86
1624367700000|2021-06-22 13:15:00|9202.6|9197.6|9202.5|9197.5|9203.1|9198.1|9199.3|9194.3|96
1624368000000|2021-06-22 13:20:00|9202.3|9197.3|9201|9196|9203.5|9198.5|9200.1|9195.1|48
1624368300000|2021-06-22 13:25:00|9201.1|9196.1|9201.1|9196.1|9202|9197|9200.1|9195.1|35
1624368600000|2021-06-22 13:30:00|9201|9196|9204.1|9199.1|9205.5|9200.5|9200.1|9195.1|98
1624368900000|2021-06-22 13:35:00|9204.3|9199.3|9205.1|9200.1|9208.5|9203.5|9204.1|9199.1|86
1624369200000|2021-06-22 13:40:00|9204.8|9199.8|9205.8|9200.8|9206.1|9201.1|9203.6|9198.6|100
1624369500000|2021-06-22 13:45:00|9205.6|9200.6|9204.6|9199.6|9207.5|9202.5|9203.6|9198.6|48
1624369800000|2021-06-22 13:50:00|9204.5|9199.5|9205.3|9200.3|9208.5|9203.5|9201.6|9196.6|111
1624370100000|2021-06-22 13:55:00|9205.5|9200.5|9204.1|9199.1|9206|9201|9202.8|9197.8|78
1624370400000|2021-06-22 14:00:00|9204.3|9199.3|9202.8|9197.8|9207.4|9202.4|9202.8|9197.8|103
1624370700000|2021-06-22 14:05:00|9203|9198|9203|9198|9203.6|9198.6|9199.8|9194.8|100
1624371000000|2021-06-22 14:10:00|9202.8|9197.8|9201.6|9196.6|9202.8|9197.8|9199.8|9194.8|57
1624371300000|2021-06-22 14:15:00|9201.5|9196.5|9201.1|9196.1|9202.5|9197.5|9200.1|9195.1|58
1624371600000|2021-06-22 14:20:00|9201.3|9196.3|9199.5|9194.5|9201.5|9196.5|9198.1|9193.1|80
1624371900000|2021-06-22 14:25:00|9199.8|9194.8|9200|9195|9200.5|9195.5|9198.1|9193.1|46
1624372200000|2021-06-22 14:30:00|9200.3|9195.3|9200.8|9195.8|9201|9196|9197.1|9192.1|73
1624372500000|2021-06-22 14:35:00|9200.5|9195.5|9202|9197|9202|9197|9199|9194|60
1624372800000|2021-06-22 14:40:00|9202.1|9197.1|9200.5|9195.5|9202.5|9197.5|9200.3|9195.3|45
1624373100000|2021-06-22 14:45:00|9200.8|9195.8|9202.1|9197.1|9202.3|9197.3|9199.1|9194.1|68
1624373400000|2021-06-22 14:50:00|9202|9197|9204.5|9199.5|9206.3|9201.3|9202|9197|104
1624373700000|2021-06-22 14:55:00|9204.3|9199.3|9204.5|9199.5|9206.5|9201.5|9202.6|9197.6|80
1624374000000|2021-06-22 15:00:00|9204.8|9199.8|9202.5|9197.5|9205.2|9200.2|9201.1|9196.1|98
1624374300000|2021-06-22 15:05:00|9202.6|9197.6|9200.1|9195.1|9202.6|9197.6|9200.1|9195.1|95
1624374600000|2021-06-22 15:10:00|9199.8|9194.8|9197.3|9192.3|9200|9195|9196.6|9191.6|121
1624374900000|2021-06-22 15:15:00|9197.5|9192.5|9199.6|9194.6|9200.5|9195.5|9197|9192|54
1624375200000|2021-06-22 15:20:00|9199.5|9194.5|9199|9194|9200.2|9195.2|9198.6|9193.6|101
1624375500000|2021-06-22 15:25:00|9198.6|9193.6|9201.1|9196.1|9201.5|9196.5|9198.6|9193.6|71
1624375800000|2021-06-22 15:30:00|9201.5|9196.5|9201.6|9196.6|9202.5|9197.5|9200.8|9195.8|43
1624376100000|2021-06-22 15:35:00|9202|9197|9201.5|9196.5|9203|9198|9201.1|9196.1|41
1624376400000|2021-06-22 15:40:00|9201.8|9196.8|9200|9195|9202|9197|9199.6|9194.6|43
1624376700000|2021-06-22 15:45:00|9200.3|9195.3|9200|9195|9200.5|9195.5|9199.6|9194.6|41
1624377000000|2021-06-22 15:50:00|9199.8|9194.8|9198.1|9193.1|9200|9195|9197.6|9192.6|181
1624377300000|2021-06-22 15:55:00|9198|9193|9197.2|9192.2|9198|9193|9196.1|9191.1|85
1624377600000|2021-06-22 16:00:00|9197.3|9192.3|9197|9192|9197.5|9192.5|9196.1|9191.1|28
1624377900000|2021-06-22 16:05:00|9196.5|9191.5|9198|9193|9198.5|9193.5|9196|9191|66
1624378200000|2021-06-22 16:10:00|9198.3|9193.3|9197.5|9192.5|9198.5|9193.5|9196.8|9191.8|19
1624378500000|2021-06-22 16:15:00|9197.8|9192.8|9193|9188|9198.8|9193.8|9192.6|9187.6|86
1624378800000|2021-06-22 16:20:00|9193.1|9188.1|9188.5|9183.5|9193.5|9188.5|9187.5|9182.5|238
1624379100000|2021-06-22 16:25:00|9188.6|9183.6|9185|9180|9188.8|9183.8|9184.6|9179.6|97
1624379400000|2021-06-22 16:30:00|9185.3|9180.3|9186.3|9181.3|9188.5|9183.5|9185.3|9180.3|112
1624379700000|2021-06-22 16:35:00|9186.5|9181.5|9179.1|9174.1|9186.5|9181.5|9178.6|9173.6|233
1624380000000|2021-06-22 16:40:00|9179.3|9174.3|9182.1|9177.1|9182.1|9177.1|9179.1|9174.1|168
1624380300000|2021-06-22 16:45:00|9182.6|9177.6|9181.6|9176.6|9182.6|9177.6|9180.1|9175.1|133
1624380600000|2021-06-22 16:50:00|9181.8|9176.8|9182.1|9177.1|9183.1|9178.1|9181.8|9176.8|109
1624380900000|2021-06-22 16:55:00|9182.4|9177.4|9180.7|9175.7|9182.6|9177.6|9179.1|9174.1|87
1624381200000|2021-06-22 17:00:00|9180.6|9175.6|9181|9176|9181.1|9176.1|9178.1|9173.1|38
1624381500000|2021-06-22 17:05:00|9181.3|9176.3|9181.1|9176.1|9182.6|9177.6|9181.1|9176.1|41
1624381800000|2021-06-22 17:10:00|9180.9|9175.9|9181.9|9176.9|9182.6|9177.6|9180.6|9175.6|15
1624382100000|2021-06-22 17:15:00|9181.6|9176.6|9180.1|9175.1|9182.6|9177.6|9180.1|9175.1|75
1624382400000|2021-06-22 17:20:00|9180.3|9175.3|9179.6|9174.6|9181.3|9176.3|9178.6|9173.6|74
1624382700000|2021-06-22 17:25:00|9179.8|9174.8|9180.1|9175.1|9180.1|9175.1|9178.6|9173.6|19
1624383000000|2021-06-22 17:30:00|9180.3|9175.3|9180.1|9175.1|9180.6|9175.6|9179.4|9174.4|34
1624383300000|2021-06-22 17:35:00|9180.4|9175.4|9179.1|9174.1|9180.4|9175.4|9178.1|9173.1|74
1624383600000|2021-06-22 17:40:00|9179.3|9174.3|9179.8|9174.8|9180.1|9175.1|9178.4|9173.4|15
1624383900000|2021-06-22 17:45:00|9180.1|9175.1|9178.7|9173.7|9180.6|9175.6|9178.4|9173.4|53
1624384200000|2021-06-22 17:50:00|9178.6|9173.6|9180.3|9175.3|9180.6|9175.6|9178.4|9173.4|106
1624384500000|2021-06-22 17:55:00|9180.6|9175.6|9180.5|9175.5|9181.6|9176.6|9180.1|9175.1|31
1624384800000|2021-06-22 18:00:00|9180.6|9175.6|9178.1|9173.1|9180.8|9175.8|9178.1|9173.1|58
1624385100000|2021-06-22 18:05:00|9178.3|9173.3|9178.1|9173.1|9179.1|9174.1|9178.1|9173.1|12
1624385400000|2021-06-22 18:10:00|9178.5|9173.5|9177.1|9172.1|9178.6|9173.6|9176.6|9171.6|33
1624385700000|2021-06-22 18:15:00|9177.5|9172.5|9179.1|9174.1|9180.3|9175.3|9177.1|9172.1|28
1624386000000|2021-06-22 18:20:00|9178.9|9173.9|9177.1|9172.1|9179.5|9174.5|9177.1|9172.1|33
1624386300000|2021-06-22 18:25:00|9177.5|9172.5|9176.9|9171.9|9179.1|9174.1|9176.9|9171.9|32
1624386600000|2021-06-22 18:30:00|9177.1|9172.1|9173.9|9168.9|9178.1|9173.1|9173.9|9168.9|25
1624386900000|2021-06-22 18:35:00|9174.1|9169.1|9174.1|9169.1|9175.3|9170.3|9173.6|9168.6|33
1624387200000|2021-06-22 18:40:00|9173.9|9168.9|9174.6|9169.6|9175.8|9170.8|9172.6|9167.6|90
1624387500000|2021-06-22 18:45:00|9174.8|9169.8|9176.1|9171.1|9176.1|9171.1|9174.1|9169.1|49
1624387800000|2021-06-22 18:50:00|9175.6|9170.6|9176.6|9171.6|9177.1|9172.1|9175.1|9170.1|53
1624388100000|2021-06-22 18:55:00|9176.9|9171.9|9178.3|9173.3|9178.5|9173.5|9176.1|9171.1|443
1624388400000|2021-06-22 19:00:00|9178.1|9173.1|9171.4|9166.4|9178.5|9173.5|9171.4|9166.4|197
1624388700000|2021-06-22 19:05:00|9171.6|9166.6|9167.1|9162.1|9171.6|9166.6|9166.6|9161.6|231
1624389000000|2021-06-22 19:10:00|9167|9162|9169.5|9164.5|9169.5|9164.5|9167|9162|81
1624389300000|2021-06-22 19:15:00|9169.3|9164.3|9169|9164|9170.5|9165.5|9168.6|9163.6|23
1624389600000|2021-06-22 19:20:00|9169.1|9164.1|9170.6|9165.6|9171.8|9166.8|9169.1|9164.1|45
1624389900000|2021-06-22 19:25:00|9170.3|9165.3|9170|9165|9170.6|9165.6|9168.6|9163.6|68
1624390200000|2021-06-22 19:30:00|9170.1|9165.1|9171.5|9166.5|9171.6|9166.6|9169.6|9164.6|27
1624390500000|2021-06-22 19:35:00|9171.3|9166.3|9171.1|9166.1|9172|9167|9171.1|9166.1|21
1624390800000|2021-06-22 19:40:00|9171|9166|9171.1|9166.1|9171.6|9166.6|9170.1|9165.1|27
1624391100000|2021-06-22 19:45:00|9171|9166|9172|9167|9172.5|9167.5|9170.1|9165.1|40
1624391400000|2021-06-22 19:50:00|9172.3|9167.3|9172.6|9167.6|9173.3|9168.3|9172|9167|41
1624391700000|2021-06-22 19:55:00|9172.8|9167.8|9174.5|9169.5|9175.1|9170.1|9172.6|9167.6|103
1624392000000|2021-06-22 20:00:00|9174.3|9169.3|9174.9|9169.9|9176.6|9171.6|9174.3|9169.3|59
1624392300000|2021-06-22 20:05:00|9174.8|9169.8|9174.8|9169.8|9175.5|9170.5|9174.3|9169.3|7
1624392600000|2021-06-22 20:10:00|9174.6|9169.6|9175.6|9170.6|9176.1|9171.1|9174.6|9169.6|20
1624392900000|2021-06-22 20:15:00|9175.5|9170.5|9175.3|9170.3|9175.5|9170.5|9174.8|9169.8|6
1624393200000|2021-06-22 20:20:00|9175.1|9170.1|9175.1|9170.1|9175.5|9170.5|9175.1|9170.1|15
1624393500000|2021-06-22 20:25:00|9174.6|9169.6|9176.1|9171.1|9176.1|9171.1|9174.6|9169.6|21
1624393800000|2021-06-22 20:30:00|9176.5|9171.5|9176|9171|9176.5|9171.5|9175.6|9170.6|28
1624394100000|2021-06-22 20:35:00|9175.8|9170.8|9175.6|9170.6|9175.8|9170.8|9174.6|9169.6|29
1624394400000|2021-06-22 20:40:00|9175.8|9170.8|9174.8|9169.8|9176.3|9171.3|9174.8|9169.8|39
1624394700000|2021-06-22 20:45:00|9175.1|9170.1|9175.3|9170.3|9175.8|9170.8|9173.6|9168.6|25
1624395000000|2021-06-22 20:50:00|9175.1|9170.1|9174.6|9169.6|9175.6|9170.6|9174.3|9169.3|14
1624395300000|2021-06-22 20:55:00|9174.8|9169.8|9174.3|9167.3|9175.1|9170.1|9173.6|9166.8|17
1624406400000|2021-06-23 00:00:00|9176.8|9171.8|9177.6|9172.6|9178.1|9173.1|9176.1|9171.1|258
1624406700000|2021-06-23 00:05:00|9177.3|9172.3|9177.3|9172.3|9178.1|9173.1|9176.6|9171.6|47
1624407000000|2021-06-23 00:10:00|9177.1|9172.1|9176.1|9171.1|9177.3|9172.3|9175.1|9170.1|93
1624407300000|2021-06-23 00:15:00|9175.9|9170.9|9178.1|9173.1|9178.1|9173.1|9175.6|9170.6|40
1624407600000|2021-06-23 00:20:00|9178.3|9173.3|9179.3|9174.3|9179.6|9174.6|9178.3|9173.3|50
1624407900000|2021-06-23 00:25:00|9179.6|9174.6|9179.3|9174.3|9180.1|9175.1|9179.1|9174.1|38
1624408200000|2021-06-23 00:30:00|9179.6|9174.6|9181|9176|9181.5|9176.5|9178.8|9173.8|359
1624408500000|2021-06-23 00:35:00|9180.8|9175.8|9180.6|9175.6|9182|9177|9180.1|9175.1|39
1624408800000|2021-06-23 00:40:00|9180.3|9175.3|9181.8|9176.8|9182.1|9177.1|9180.3|9175.3|59
1624409100000|2021-06-23 00:45:00|9181.6|9176.6|9181.6|9176.6|9183.3|9178.3|9181.6|9176.6|50
1624409400000|2021-06-23 00:50:00|9181.3|9176.3|9181.6|9176.6|9182.8|9177.8|9180.8|9175.8|12
1624409700000|2021-06-23 00:55:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9181.6|9176.6|5
1624410000000|2021-06-23 01:00:00|9181.3|9176.3|9181.6|9176.6|9181.6|9176.6|9179.6|9174.6|44
1624410300000|2021-06-23 01:05:00|9181.4|9176.4|9182.3|9177.3|9182.6|9177.6|9180.6|9175.6|22
1624410600000|2021-06-23 01:10:00|9182.6|9177.6|9182.3|9177.3|9182.6|9177.6|9181.1|9176.1|8
1624410900000|2021-06-23 01:15:00|9182.4|9177.4|9181.6|9176.6|9182.4|9177.4|9181.1|9176.1|24
1624411200000|2021-06-23 01:20:00|9181.4|9176.4|9182.1|9177.1|9182.1|9177.1|9180.9|9175.9|22
1624411500000|2021-06-23 01:25:00|9182.3|9177.3|9182.8|9177.8|9183.6|9178.6|9181.9|9176.9|17
1624411800000|2021-06-23 01:30:00|9182.6|9177.6|9182.4|9177.4|9183.6|9178.6|9181.6|9176.6|17
1624412100000|2021-06-23 01:35:00|9182.6|9177.6|9185.3|9180.3|9185.6|9180.6|9182.1|9177.1|17
1624412400000|2021-06-23 01:40:00|9185.1|9180.1|9184.9|9179.9|9185.8|9180.8|9184.6|9179.6|11
1624412700000|2021-06-23 01:45:00|9184.6|9179.6|9186.3|9181.3|9186.3|9181.3|9184.6|9179.6|36
1624413000000|2021-06-23 01:50:00|9186.1|9181.1|9187.6|9182.6|9188.6|9183.6|9186.1|9181.1|38
1624413300000|2021-06-23 01:55:00|9187.4|9182.4|9187.6|9182.6|9188.3|9183.3|9186.6|9181.6|23
1624413600000|2021-06-23 02:00:00|9188.1|9183.1|9186.9|9181.9|9188.6|9183.6|9186.9|9181.9|76
1624413900000|2021-06-23 02:05:00|9186.7|9181.7|9187.1|9182.1|9187.6|9182.6|9186.6|9181.6|19
1624414200000|2021-06-23 02:10:00|9186.9|9181.9|9187.9|9182.9|9188.1|9183.1|9186.6|9181.6|12
1624414500000|2021-06-23 02:15:00|9188.1|9183.1|9186.9|9181.9|9188.6|9183.6|9186.6|9181.6|10
1624414800000|2021-06-23 02:20:00|9187.1|9182.1|9189.1|9184.1|9189.1|9184.1|9186.6|9181.6|13
1624415100000|2021-06-23 02:25:00|9188.9|9183.9|9188.1|9183.1|9189.1|9184.1|9187.4|9182.4|73
1624415400000|2021-06-23 02:30:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|93
1624415700000|2021-06-23 02:35:00|9187.9|9182.9|9186.8|9181.8|9187.9|9182.9|9185.8|9180.8|99
1624416000000|2021-06-23 02:40:00|9187|9182|9187.6|9182.6|9187.8|9182.8|9185.9|9180.9|47
1624416300000|2021-06-23 02:45:00|9187.3|9182.3|9188.1|9183.1|9188.5|9183.5|9187.1|9182.1|27
1624416600000|2021-06-23 02:50:00|9187.9|9182.9|9188.1|9183.1|9188.6|9183.6|9187.6|9182.6|38
1624416900000|2021-06-23 02:55:00|9188.3|9183.3|9186.1|9181.1|9188.3|9183.3|9186.1|9181.1|7
1624417200000|2021-06-23 03:00:00|9185.8|9180.8|9183.8|9178.8|9186.1|9181.1|9183.8|9178.8|22
1624417500000|2021-06-23 03:05:00|9184.1|9179.1|9184.6|9179.6|9184.8|9179.8|9183.3|9178.3|35
1624417800000|2021-06-23 03:10:00|9184.3|9179.3|9185|9180|9185|9180|9184.1|9179.1|49
1624418100000|2021-06-23 03:15:00|9184.6|9179.6|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|23
1624418400000|2021-06-23 03:20:00|9185.8|9180.8|9185.6|9180.6|9186.1|9181.1|9185.3|9180.3|2
1624418700000|2021-06-23 03:25:00|9185.4|9180.4|9185.1|9180.1|9185.6|9180.6|9184.6|9179.6|10
1624419000000|2021-06-23 03:30:00|9185.4|9180.4|9186.6|9181.6|9186.8|9181.8|9185.4|9180.4|18
1624419300000|2021-06-23 03:35:00|9186.8|9181.8|9187.6|9182.6|9187.6|9182.6|9186.6|9181.6|6
1624419600000|2021-06-23 03:40:00|9187.3|9182.3|9186.6|9181.6|9187.6|9182.6|9186.6|9181.6|8
1624419900000|2021-06-23 03:45:00|9186.1|9181.1|9186.6|9181.6|9187.1|9182.1|9186.1|9181.1|16
1624420200000|2021-06-23 03:50:00|9186.8|9181.8|9186.3|9181.3|9187|9182|9186.1|9181.1|8
1624420500000|2021-06-23 03:55:00|9186.1|9181.1|9186.8|9181.8|9187.3|9182.3|9186.1|9181.1|20
1624420800000|2021-06-23 04:00:00|9186.6|9181.6|9187.6|9182.6|9188|9183|9186.6|9181.6|23
1624421100000|2021-06-23 04:05:00|9187.8|9182.8|9187.6|9182.6|9188.1|9183.1|9187.1|9182.1|11
1624421400000|2021-06-23 04:10:00|9187.8|9182.8|9189|9184|9189.1|9184.1|9187.6|9182.6|4
1624421700000|2021-06-23 04:15:00|9188.8|9183.8|9188.1|9183.1|9189|9184|9187.6|9182.6|6
1624422000000|2021-06-23 04:20:00|9187.8|9182.8|9187.6|9182.6|9188.3|9183.3|9187.3|9182.3|0
1624422300000|2021-06-23 04:25:00|9187.8|9182.8|9188.3|9183.3|9188.6|9183.6|9187.6|9182.6|13
1624422600000|2021-06-23 04:30:00|9188.1|9183.1|9188.1|9183.1|9188.6|9183.6|9187.6|9182.6|12
1624422900000|2021-06-23 04:35:00|9187.8|9182.8|9187.6|9182.6|9188.1|9183.1|9187.6|9182.6|21
1624423200000|2021-06-23 04:40:00|9187.8|9182.8|9187.3|9182.3|9188.1|9183.1|9187.1|9182.1|13
1624423500000|2021-06-23 04:45:00|9187.1|9182.1|9186.8|9181.8|9187.8|9182.8|9186.8|9181.8|8
1624423800000|2021-06-23 04:50:00|9187.1|9182.1|9187.1|9182.1|9187.1|9182.1|9186.1|9181.1|2
1624424100000|2021-06-23 04:55:00|9187.3|9182.3|9188.6|9183.6|9188.6|9183.6|9187.3|9182.3|25
1624424400000|2021-06-23 05:00:00|9188.3|9183.3|9188.1|9183.1|9188.6|9183.6|9188.1|9183.1|18
1624424700000|2021-06-23 05:05:00|9188.3|9183.3|9189.6|9184.6|9190.1|9185.1|9188.1|9183.1|76
1624425000000|2021-06-23 05:10:00|9189.8|9184.8|9189.6|9184.6|9189.8|9184.8|9188.6|9183.6|13
1624425300000|2021-06-23 05:15:00|9189.4|9184.4|9189.1|9184.1|9189.6|9184.6|9188.8|9183.8|4
1624425600000|2021-06-23 05:20:00|9188.9|9183.9|9189.1|9184.1|9189.3|9184.3|9188.6|9183.6|8
1624425900000|2021-06-23 05:25:00|9189.3|9184.3|9191.1|9186.1|9191.1|9186.1|9189.1|9184.1|35
1624426200000|2021-06-23 05:30:00|9190.8|9185.8|9190.4|9185.4|9192|9187|9190.3|9185.3|52
1624426500000|2021-06-23 05:35:00|9190.6|9185.6|9189.6|9184.6|9190.6|9185.6|9189.4|9184.4|13
1624426800000|2021-06-23 05:40:00|9189.4|9184.4|9189.1|9184.1|9189.6|9184.6|9188.8|9183.8|20
1624427100000|2021-06-23 05:45:00|9188.9|9183.9|9187.6|9182.6|9189.1|9184.1|9187.6|9182.6|13
1624427400000|2021-06-23 05:50:00|9187.8|9182.8|9184.6|9179.6|9188.1|9183.1|9184.6|9179.6|59
1624427700000|2021-06-23 05:55:00|9184.4|9179.4|9184.5|9179.5|9185|9180|9183.1|9178.1|39
1624428000000|2021-06-23 06:00:00|9185|9180|9185.5|9180.5|9186.2|9181.2|9182.5|9177.5|46
1624428300000|2021-06-23 06:05:00|9185.7|9180.7|9185.5|9180.5|9186|9181|9184.6|9179.6|44
1624428600000|2021-06-23 06:10:00|9185.7|9180.7|9184|9179|9186|9181|9182.6|9177.6|24
1624428900000|2021-06-23 06:15:00|9183.8|9178.8|9186|9181|9186.5|9181.5|9182.6|9177.6|28
1624429200000|2021-06-23 06:20:00|9185.8|9180.8|9186.8|9181.8|9187.8|9182.8|9185.6|9180.6|37
1624429500000|2021-06-23 06:25:00|9186.6|9181.6|9184.1|9179.1|9186.6|9181.6|9184.1|9179.1|19
1624429800000|2021-06-23 06:30:00|9184|9179|9184|9179|9184.7|9179.7|9182.3|9177.3|76
1624430100000|2021-06-23 06:35:00|9184.2|9179.2|9180.6|9175.6|9184.2|9179.2|9180.1|9175.1|33
1624430400000|2021-06-23 06:40:00|9180.5|9175.5|9177.6|9172.6|9181|9176|9177.6|9172.6|61
1624430700000|2021-06-23 06:45:00|9178|9173|9179.1|9174.1|9180.1|9175.1|9178|9173|59
1624431000000|2021-06-23 06:50:00|9178.9|9173.9|9178.6|9173.6|9180|9175|9177.8|9172.8|63
1624431300000|2021-06-23 06:55:00|9178.8|9173.8|9181|9176|9183|9178|9178.3|9173.3|77
1624431600000|2021-06-23 07:00:00|9181.3|9176.3|9183.5|9178.5|9183.8|9178.8|9178.5|9173.5|67
1624431900000|2021-06-23 07:05:00|9183|9178|9182.1|9177.1|9184.5|9179.5|9179.5|9174.5|184
1624432200000|2021-06-23 07:10:00|9182.3|9177.3|9184.8|9179.8|9185.2|9180.2|9182.1|9177.1|77
1624432500000|2021-06-23 07:15:00|9185.1|9180.1|9183|9178|9190|9185|9182.5|9177.5|410
1624432800000|2021-06-23 07:20:00|9183.3|9178.3|9182.6|9177.6|9184|9179|9182.5|9177.5|75
1624433100000|2021-06-23 07:25:00|9182.5|9177.5|9182|9177|9185.5|9180.5|9181.1|9176.1|90
1624433400000|2021-06-23 07:30:00|9181.8|9176.8|9177.3|9172.3|9181.8|9176.8|9175.5|9170.5|288
1624433700000|2021-06-23 07:35:00|9177.5|9172.5|9179|9174|9179.5|9174.5|9176|9171|35
1624434000000|2021-06-23 07:40:00|9178.8|9173.8|9177|9172|9179|9174|9175|9170|108
1624434300000|2021-06-23 07:45:00|9177.2|9172.2|9177.5|9172.5|9178|9173|9176.1|9171.1|39
1624434600000|2021-06-23 07:50:00|9177.3|9172.3|9178.5|9173.5|9179.7|9174.7|9177.3|9172.3|19
1624434900000|2021-06-23 07:55:00|9178.3|9173.3|9174.8|9169.8|9178.5|9173.5|9174.5|9169.5|52
1624435200000|2021-06-23 08:00:00|9174.5|9169.5|9174.8|9169.8|9175.5|9170.5|9170|9165|69
1624435500000|2021-06-23 08:05:00|9174.7|9169.7|9175.5|9170.5|9176|9171|9172.5|9167.5|32
1624435800000|2021-06-23 08:10:00|9175.3|9170.3|9174|9169|9176|9171|9173.7|9168.7|29
1624436100000|2021-06-23 08:15:00|9174.2|9169.2|9170.3|9165.3|9175|9170|9169.8|9164.8|46
1624436400000|2021-06-23 08:20:00|9170|9165|9172.3|9167.3|9173|9168|9170|9165|49
1624436700000|2021-06-23 08:25:00|9172|9167|9173.5|9168.5|9173.5|9168.5|9170.6|9165.6|33
1624437000000|2021-06-23 08:30:00|9173.8|9168.8|9173.5|9168.5|9173.8|9168.8|9170.6|9165.6|50
1624437300000|2021-06-23 08:35:00|9173.2|9168.2|9172.5|9167.5|9173.5|9168.5|9171.5|9166.5|51
1624437600000|2021-06-23 08:40:00|9172.7|9167.7|9175.1|9170.1|9176|9171|9172|9167|59
1624437900000|2021-06-23 08:45:00|9175.3|9170.3|9174|9169|9176|9171|9173|9168|43
1624438200000|2021-06-23 08:50:00|9174.3|9169.3|9174.8|9169.8|9176|9171|9174|9169|17
1624438500000|2021-06-23 08:55:00|9175|9170|9178|9173|9178.3|9173.3|9174.5|9169.5|34
1624438800000|2021-06-23 09:00:00|9177.5|9172.5|9177.8|9172.8|9179|9174|9176.5|9171.5|72
1624439100000|2021-06-23 09:05:00|9177.6|9172.6|9177.8|9172.8|9179|9174|9177.5|9172.5|19
1624439400000|2021-06-23 09:10:00|9177.5|9172.5|9177.2|9172.2|9178.5|9173.5|9176.6|9171.6|12
1624439700000|2021-06-23 09:15:00|9177|9172|9176.5|9171.5|9177.2|9172.2|9175.5|9170.5|14
1624440000000|2021-06-23 09:20:00|9176.3|9171.3|9174.3|9169.3|9176.8|9171.8|9174.3|9169.3|10
1624440300000|2021-06-23 09:25:00|9174.5|9169.5|9175.6|9170.6|9176.5|9171.5|9174.3|9169.3|61
1624440600000|2021-06-23 09:30:00|9175.5|9170.5|9177.5|9172.5|9178|9173|9175.3|9170.3|27
1624440900000|2021-06-23 09:35:00|9177.2|9172.2|9179|9174|9179|9174|9176.5|9171.5|28
1624441200000|2021-06-23 09:40:00|9178.8|9173.8|9177.5|9172.5|9179|9174|9177.3|9172.3|99
1624441500000|2021-06-23 09:45:00|9177.3|9172.3|9176.5|9171.5|9177.3|9172.3|9175.8|9170.8|65
1624441800000|2021-06-23 09:50:00|9176.3|9171.3|9177|9172|9177|9172|9175.5|9170.5|15
1624442100000|2021-06-23 09:55:00|9176.8|9171.8|9176|9171|9177.4|9172.4|9176|9171|19
1624442400000|2021-06-23 10:00:00|9175.6|9170.6|9178.5|9173.5|9178.5|9173.5|9175.3|9170.3|53
1624442700000|2021-06-23 10:05:00|9178|9173|9178.5|9173.5|9179|9174|9177|9172|22
1624443000000|2021-06-23 10:10:00|9178.2|9173.2|9177.5|9172.5|9179.5|9174.5|9177.5|9172.5|35
1624443300000|2021-06-23 10:15:00|9177.8|9172.8|9174.5|9169.5|9177.8|9172.8|9174.3|9169.3|22
1624443600000|2021-06-23 10:20:00|9174.7|9169.7|9172.5|9167.5|9174.7|9169.7|9172.5|9167.5|28
1624443900000|2021-06-23 10:25:00|9172.7|9167.7|9172.7|9167.7|9172.7|9167.7|9171|9166|36
1624444200000|2021-06-23 10:30:00|9173|9168|9173.7|9168.7|9174.2|9169.2|9172.7|9167.7|29
1624444500000|2021-06-23 10:35:00|9173.5|9168.5|9173|9168|9174.2|9169.2|9172.5|9167.5|10
1624444800000|2021-06-23 10:40:00|9172.8|9167.8|9172.7|9167.7|9173.2|9168.2|9170.5|9165.5|31
1624445100000|2021-06-23 10:45:00|9172.5|9167.5|9173.5|9168.5|9173.7|9168.7|9172.5|9167.5|20
1624445400000|2021-06-23 10:50:00|9173.7|9168.7|9173.5|9168.5|9174.9|9169.9|9173|9168|23
1624445700000|2021-06-23 10:55:00|9173.7|9168.7|9175|9170|9175.5|9170.5|9173|9168|19
1624446000000|2021-06-23 11:00:00|9175.2|9170.2|9174.5|9169.5|9176.5|9171.5|9174.3|9169.3|96
1624446300000|2021-06-23 11:05:00|9174.3|9169.3|9176|9171|9177.5|9172.5|9174|9169|62
1624446600000|2021-06-23 11:10:00|9175.7|9170.7|9176.5|9171.5|9176.9|9171.9|9175.5|9170.5|26
1624446900000|2021-06-23 11:15:00|9176.2|9171.2|9175.5|9170.5|9176.5|9171.5|9174.5|9169.5|31
1624447200000|2021-06-23 11:20:00|9175.7|9170.7|9178|9173|9178.2|9173.2|9175.5|9170.5|30
1624447500000|2021-06-23 11:25:00|9177.8|9172.8|9175.1|9170.1|9178|9173|9175.1|9170.1|124
1624447800000|2021-06-23 11:30:00|9175|9170|9170|9165|9177|9172|9169.8|9164.8|74
1624448100000|2021-06-23 11:35:00|9169.8|9164.8|9170.2|9165.2|9170.2|9165.2|9166.5|9161.5|175
1624448400000|2021-06-23 11:40:00|9170|9165|9168|9163|9170.5|9165.5|9167.8|9162.8|31
1624448700000|2021-06-23 11:45:00|9168.2|9163.2|9169.5|9164.5|9169.5|9164.5|9167.5|9162.5|43
1624449000000|2021-06-23 11:50:00|9169.2|9164.2|9170.5|9165.5|9171|9166|9168.8|9163.8|78
1624449300000|2021-06-23 11:55:00|9170.3|9165.3|9172.5|9167.5|9172.6|9167.6|9168.1|9163.1|90
1624449600000|2021-06-23 12:00:00|9172.1|9167.1|9172.5|9167.5|9173.5|9168.5|9171.6|9166.6|60
1624449900000|2021-06-23 12:05:00|9172.3|9167.3|9170.6|9165.6|9172.5|9167.5|9170.1|9165.1|75
1624450200000|2021-06-23 12:10:00|9170.3|9165.3|9165.6|9160.6|9170.8|9165.8|9164.1|9159.1|90
1624450500000|2021-06-23 12:15:00|9165.8|9160.8|9165|9160|9166.3|9161.3|9163.6|9158.6|60
1624450800000|2021-06-23 12:20:00|9165.3|9160.3|9164.8|9159.8|9165.5|9160.5|9162.5|9157.5|156
1624451100000|2021-06-23 12:25:00|9164.6|9159.6|9164|9159|9165.3|9160.3|9163.1|9158.1|77
1624451400000|2021-06-23 12:30:00|9163.8|9158.8|9167.5|9162.5|9168|9163|9163.1|9158.1|126
1624451700000|2021-06-23 12:35:00|9167.3|9162.3|9168|9163|9169|9164|9167.3|9162.3|89
1624452000000|2021-06-23 12:40:00|9167.8|9162.8|9166.5|9161.5|9167.8|9162.8|9166|9161|37
1624452300000|2021-06-23 12:45:00|9166.3|9161.3|9166.5|9161.5|9167.8|9162.8|9166|9161|56
1624452600000|2021-06-23 12:50:00|9166.6|9161.6|9165.5|9160.5|9168|9163|9164.6|9159.6|58
1624452900000|2021-06-23 12:55:00|9165.8|9160.8|9165.1|9160.1|9166|9161|9163.6|9158.6|79
1624453200000|2021-06-23 13:00:00|9165.5|9160.5|9166.5|9161.5|9166.7|9161.7|9162.8|9157.8|55
1624453500000|2021-06-23 13:05:00|9166.7|9161.7|9167|9162|9167|9162|9164.1|9159.1|257
1624453800000|2021-06-23 13:10:00|9167.3|9162.3|9166.1|9161.1|9168|9163|9165.6|9160.6|85
1624454100000|2021-06-23 13:15:00|9165.8|9160.8|9165.3|9160.3|9166.1|9161.1|9164.1|9159.1|63
1624454400000|2021-06-23 13:20:00|9165.5|9160.5|9166.1|9161.1|9167|9162|9163.6|9158.6|231
1624454700000|2021-06-23 13:25:00|9166.5|9161.5|9164|9159|9166.5|9161.5|9163.1|9158.1|55
1624455000000|2021-06-23 13:30:00|9164.1|9159.1|9162|9157|9165.5|9160.5|9161.6|9156.6|156
1624455300000|2021-06-23 13:35:00|9162.1|9157.1|9159.8|9154.8|9163.5|9158.5|9159.6|9154.6|134
1624455600000|2021-06-23 13:40:00|9160.1|9155.1|9159.8|9154.8|9162|9157|9159.1|9154.1|311
1624455900000|2021-06-23 13:45:00|9158.5|9153.5|9158|9153|9159.1|9154.1|9154.6|9149.6|243
1624456200000|2021-06-23 13:50:00|9158.1|9153.1|9156.6|9151.6|9159.1|9154.1|9155.1|9150.1|161
1624456500000|2021-06-23 13:55:00|9156.4|9151.4|9153.1|9148.1|9156.6|9151.6|9153.1|9148.1|170
1624456800000|2021-06-23 14:00:00|9153.5|9148.5|9158|9153|9158|9153|9153.1|9148.1|150
1624457100000|2021-06-23 14:05:00|9157.8|9152.8|9155.3|9150.3|9157.8|9152.8|9153.3|9148.3|169
1624457400000|2021-06-23 14:10:00|9155.5|9150.5|9157.1|9152.1|9158.5|9153.5|9155.1|9150.1|145
1624457700000|2021-06-23 14:15:00|9157.3|9152.3|9155.5|9150.5|9157.3|9152.3|9153.8|9148.8|90
1624458000000|2021-06-23 14:20:00|9155.8|9150.8|9157.5|9152.5|9157.5|9152.5|9154.8|9149.8|53
1624458300000|2021-06-23 14:25:00|9157.3|9152.3|9160.6|9155.6|9161.1|9156.1|9156.3|9151.3|77
1624458600000|2021-06-23 14:30:00|9160.3|9155.3|9160.1|9155.1|9161|9156|9157.6|9152.6|60
1624458900000|2021-06-23 14:35:00|9159.8|9154.8|9162.1|9157.1|9162.5|9157.5|9159.1|9154.1|112
1624459200000|2021-06-23 14:40:00|9161.8|9156.8|9163.5|9158.5|9163.6|9158.6|9160.8|9155.8|56
1624459500000|2021-06-23 14:45:00|9163.8|9158.8|9164.5|9159.5|9164.5|9159.5|9162.3|9157.3|117
1624459800000|2021-06-23 14:50:00|9165|9160|9166.6|9161.6|9167|9162|9162.8|9157.8|180
1624460100000|2021-06-23 14:55:00|9167|9162|9168.6|9163.6|9168.6|9163.6|9165.4|9160.4|101
1624460400000|2021-06-23 15:00:00|9168.3|9163.3|9170|9165|9170.1|9165.1|9167.6|9162.6|285
1624460700000|2021-06-23 15:05:00|9170.1|9165.1|9172.3|9167.3|9172.6|9167.6|9169.1|9164.1|93
1624461000000|2021-06-23 15:10:00|9172.5|9167.5|9171.1|9166.1|9173|9168|9171.1|9166.1|137
1624461300000|2021-06-23 15:15:00|9171|9166|9171.6|9166.6|9172|9167|9170.1|9165.1|109
1624461600000|2021-06-23 15:20:00|9171.8|9166.8|9172.1|9167.1|9172.5|9167.5|9170.6|9165.6|82
1624461900000|2021-06-23 15:25:00|9172.5|9167.5|9171.6|9166.6|9172.8|9167.8|9170.5|9165.5|76
1624462200000|2021-06-23 15:30:00|9171.1|9166.1|9172.1|9167.1|9172.5|9167.5|9171|9166|94
1624462500000|2021-06-23 15:35:00|9171.8|9166.8|9173.1|9168.1|9173.5|9168.5|9171.1|9166.1|57
1624462800000|2021-06-23 15:40:00|9172.8|9167.8|9170.3|9165.3|9173.1|9168.1|9169.1|9164.1|51
1624463100000|2021-06-23 15:45:00|9170.1|9165.1|9168.6|9163.6|9170.8|9165.8|9168.6|9163.6|50
1624463400000|2021-06-23 15:50:00|9168.8|9163.8|9169.1|9164.1|9169.6|9164.6|9168.6|9163.6|26
1624463700000|2021-06-23 15:55:00|9168.8|9163.8|9168.5|9163.5|9169.5|9164.5|9167.6|9162.6|117
1624464000000|2021-06-23 16:00:00|9168.3|9163.3|9171.6|9166.6|9172.2|9167.2|9168|9163|46
1624464300000|2021-06-23 16:05:00|9171.8|9166.8|9173|9168|9173|9168|9171.5|9166.5|32
1624464600000|2021-06-23 16:10:00|9172.8|9167.8|9170.5|9165.5|9173|9168|9170.3|9165.3|63
1624464900000|2021-06-23 16:15:00|9170.8|9165.8|9170.8|9165.8|9171.5|9166.5|9170|9165|71
1624465200000|2021-06-23 16:20:00|9171|9166|9170.6|9165.6|9171.5|9166.5|9170.5|9165.5|22
1624465500000|2021-06-23 16:25:00|9170.8|9165.8|9172.1|9167.1|9172.5|9167.5|9170.1|9165.1|26
1624465800000|2021-06-23 16:30:00|9171.8|9166.8|9172.5|9167.5|9173|9168|9171.6|9166.6|35
1624466100000|2021-06-23 16:35:00|9172.3|9167.3|9177.1|9172.1|9178|9173|9172.3|9167.3|98
1624466400000|2021-06-23 16:40:00|9177.3|9172.3|9175.1|9170.1|9179|9174|9174.8|9169.8|73
1624466700000|2021-06-23 16:45:00|9175.3|9170.3|9176.5|9171.5|9177|9172|9174.5|9169.5|131
1624467000000|2021-06-23 16:50:00|9176.3|9171.3|9177.1|9172.1|9177.3|9172.3|9175.6|9170.6|36
1624467300000|2021-06-23 16:55:00|9177.3|9172.3|9178.1|9173.1|9178.5|9173.5|9177.3|9172.3|110
1624467600000|2021-06-23 17:00:00|9177.9|9172.9|9179.6|9174.6|9180.3|9175.3|9177.6|9172.6|96
1624467900000|2021-06-23 17:05:00|9179.4|9174.4|9179.9|9174.9|9180.8|9175.8|9179.1|9174.1|51
1624468200000|2021-06-23 17:10:00|9179.6|9174.6|9181.6|9176.6|9182.1|9177.1|9179.6|9174.6|57
1624468500000|2021-06-23 17:15:00|9181.1|9176.1|9181.1|9176.1|9182.1|9177.1|9180.6|9175.6|52
1624468800000|2021-06-23 17:20:00|9180.9|9175.9|9178.1|9173.1|9181.1|9176.1|9178.1|9173.1|24
1624469100000|2021-06-23 17:25:00|9178.6|9173.6|9177.8|9172.8|9178.6|9173.6|9177.6|9172.6|86
1624469400000|2021-06-23 17:30:00|9177.6|9172.6|9177.1|9172.1|9178.3|9173.3|9177.1|9172.1|47
1624469700000|2021-06-23 17:35:00|9176.9|9171.9|9177.1|9172.1|9177.1|9172.1|9176.1|9171.1|36
1624470000000|2021-06-23 17:40:00|9176.8|9171.8|9176.6|9171.6|9177.1|9172.1|9176.1|9171.1|28
1624470300000|2021-06-23 17:45:00|9176.4|9171.4|9176.1|9171.1|9176.6|9171.6|9175.1|9170.1|61
1624470600000|2021-06-23 17:50:00|9176.3|9171.3|9175.6|9170.6|9176.5|9171.5|9175.1|9170.1|59
1624470900000|2021-06-23 17:55:00|9175.8|9170.8|9175.6|9170.6|9176.1|9171.1|9175.1|9170.1|23
1624471200000|2021-06-23 18:00:00|9175.4|9170.4|9176.6|9171.6|9177.6|9172.6|9175.1|9170.1|23
1624471500000|2021-06-23 18:05:00|9176.4|9171.4|9177.1|9172.1|9177.6|9172.6|9176.2|9171.2|48
1624471800000|2021-06-23 18:10:00|9177.3|9172.3|9178.6|9173.6|9178.6|9173.6|9176.6|9171.6|11
1624472100000|2021-06-23 18:15:00|9178.8|9173.8|9178.6|9173.6|9179.5|9174.5|9178.1|9173.1|27
1624472400000|2021-06-23 18:20:00|9178.8|9173.8|9178.1|9173.1|9179.1|9174.1|9177.6|9172.6|16
1624472700000|2021-06-23 18:25:00|9177.6|9172.6|9178.1|9173.1|9178.6|9173.6|9177.6|9172.6|28
1624473000000|2021-06-23 18:30:00|9178.5|9173.5|9180.1|9175.1|9180.5|9175.5|9178.3|9173.3|97
1624473300000|2021-06-23 18:35:00|9179.9|9174.9|9180.1|9175.1|9180.8|9175.8|9179.6|9174.6|25
1624473600000|2021-06-23 18:40:00|9179.9|9174.9|9179.1|9174.1|9180.1|9175.1|9178.6|9173.6|17
1624473900000|2021-06-23 18:45:00|9178.9|9173.9|9180|9175|9180|9175|9178.1|9173.1|14
1624474200000|2021-06-23 18:50:00|9180.1|9175.1|9180.5|9175.5|9180.5|9175.5|9178.6|9173.6|52
1624474500000|2021-06-23 18:55:00|9180.1|9175.1|9180.8|9175.8|9181.1|9176.1|9180.1|9175.1|103
1624474800000|2021-06-23 19:00:00|9180.6|9175.6|9181.1|9176.1|9182.1|9177.1|9180.6|9175.6|37
1624475100000|2021-06-23 19:05:00|9181.4|9176.4|9183.6|9178.6|9183.6|9178.6|9181.1|9176.1|24
1624475400000|2021-06-23 19:10:00|9183.1|9178.1|9184.1|9179.1|9184.1|9179.1|9182.9|9177.9|17
1624475700000|2021-06-23 19:15:00|9184|9179|9184.6|9179.6|9184.6|9179.6|9183.1|9178.1|45
1624476000000|2021-06-23 19:20:00|9184.3|9179.3|9183.1|9178.1|9184.5|9179.5|9182.6|9177.6|22
1624476300000|2021-06-23 19:25:00|9182.8|9177.8|9184.1|9179.1|9184.5|9179.5|9182.8|9177.8|12
1624476600000|2021-06-23 19:30:00|9183.8|9178.8|9184.6|9179.6|9185.1|9180.1|9183.8|9178.8|14
1624476900000|2021-06-23 19:35:00|9184.8|9179.8|9186.1|9181.1|9186.3|9181.3|9184.8|9179.8|26
1624477200000|2021-06-23 19:40:00|9185.6|9180.6|9185.6|9180.6|9186.1|9181.1|9185.1|9180.1|8
1624477500000|2021-06-23 19:45:00|9185.4|9180.4|9187.5|9182.5|9187.5|9182.5|9185.1|9180.1|70
1624477800000|2021-06-23 19:50:00|9187.8|9182.8|9187|9182|9188|9183|9186.6|9181.6|14
1624478100000|2021-06-23 19:55:00|9186.8|9181.8|9184.6|9179.6|9188|9183|9184.1|9179.1|38
1624478400000|2021-06-23 20:00:00|9184.3|9179.3|9184.8|9179.8|9185.3|9180.3|9183.3|9178.3|107
1624478700000|2021-06-23 20:05:00|9185|9180|9185.2|9180.2|9185.5|9180.5|9184.3|9179.3|25
1624479000000|2021-06-23 20:10:00|9185.3|9180.3|9186.5|9181.5|9187|9182|9185|9180|15
1624479300000|2021-06-23 20:15:00|9186.3|9181.3|9184.6|9179.6|9186.3|9181.3|9184.6|9179.6|36
1624479600000|2021-06-23 20:20:00|9184.8|9179.8|9184.6|9179.6|9185.5|9180.5|9184.3|9179.3|4
1624479900000|2021-06-23 20:25:00|9184.3|9179.3|9183.6|9178.6|9184.5|9179.5|9183.6|9178.6|4
1624480200000|2021-06-23 20:30:00|9183.3|9178.3|9183.1|9178.1|9183.5|9178.5|9183|9178|7
1624480500000|2021-06-23 20:35:00|9182.8|9177.8|9182.6|9177.6|9183.1|9178.1|9182.6|9177.6|10
1624480800000|2021-06-23 20:40:00|9182.8|9177.8|9181.6|9176.6|9183|9178|9181.6|9176.6|5
1624481100000|2021-06-23 20:45:00|9181.8|9176.8|9183.3|9178.3|9183.5|9178.5|9181|9176|37
1624481400000|2021-06-23 20:50:00|9183.1|9178.1|9182|9177|9183.1|9178.1|9181.5|9176.5|17
1624481700000|2021-06-23 20:55:00|9182.5|9177.5|9184.8|9177.8|9184.8|9178.3|9181.6|9176.6|15
1624492800000|2021-06-24 00:00:00|9181.5|9176.5|9181.1|9176.1|9182.8|9177.8|9180.6|9175.6|53
1624493100000|2021-06-24 00:05:00|9181|9176|9181.8|9176.8|9182|9177|9180.3|9175.3|44
1624493400000|2021-06-24 00:10:00|9181.5|9176.5|9181.6|9176.6|9183.8|9178.8|9181.5|9176.5|19
1624493700000|2021-06-24 00:15:00|9181.5|9176.5|9181|9176|9182.3|9177.3|9181|9176|11
1624494000000|2021-06-24 00:20:00|9180.8|9175.8|9180.8|9175.8|9181.2|9176.2|9180|9175|10
1624494300000|2021-06-24 00:25:00|9181|9176|9182|9177|9182.2|9177.2|9180.5|9175.5|12
1624494600000|2021-06-24 00:30:00|9181.8|9176.8|9182|9177|9182.7|9177.7|9181.5|9176.5|32
1624494900000|2021-06-24 00:35:00|9182.3|9177.3|9182.6|9177.6|9183|9178|9181.6|9176.6|86
1624495200000|2021-06-24 00:40:00|9182.5|9177.5|9182.5|9177.5|9182.8|9177.8|9182|9177|55
1624495500000|2021-06-24 00:45:00|9182.8|9177.8|9182.5|9177.5|9183.5|9178.5|9182.1|9177.1|9
1624495800000|2021-06-24 00:50:00|9182.8|9177.8|9180.6|9175.6|9182.8|9177.8|9180.5|9175.5|29
1624496100000|2021-06-24 00:55:00|9180.8|9175.8|9181.1|9176.1|9182.5|9177.5|9180.5|9175.5|8
1624496400000|2021-06-24 01:00:00|9181.3|9176.3|9181|9176|9182.5|9177.5|9180.6|9175.6|11
1624496700000|2021-06-24 01:05:00|9180.8|9175.8|9182.5|9177.5|9182.5|9177.5|9180.1|9175.1|6
1624497000000|2021-06-24 01:10:00|9182.3|9177.3|9184.5|9179.5|9184.5|9179.5|9182|9177|47
1624497300000|2021-06-24 01:15:00|9184.7|9179.7|9183|9178|9184.7|9179.7|9183|9178|11
1624497600000|2021-06-24 01:20:00|9183.1|9178.1|9183|9178|9183.5|9178.5|9181.8|9176.8|9
1624497900000|2021-06-24 01:25:00|9182.8|9177.8|9183|9178|9183.5|9178.5|9182.5|9177.5|1
1624498200000|2021-06-24 01:30:00|9183.3|9178.3|9188.5|9183.5|9188.5|9183.5|9183.3|9178.3|52
1624498500000|2021-06-24 01:35:00|9188.8|9183.8|9188|9183|9189|9184|9187|9182|28
1624498800000|2021-06-24 01:40:00|9187.8|9182.8|9186.1|9181.1|9188.5|9183.5|9186.1|9181.1|12
1624499100000|2021-06-24 01:45:00|9186|9181|9184.3|9179.3|9186|9181|9184|9179|17
1624499400000|2021-06-24 01:50:00|9184.5|9179.5|9184|9179|9184.8|9179.8|9183.3|9178.3|17
1624499700000|2021-06-24 01:55:00|9184.5|9179.5|9183|9178|9184.5|9179.5|9182.5|9177.5|12
1624500000000|2021-06-24 02:00:00|9183.3|9178.3|9182|9177|9183.5|9178.5|9182|9177|14
1624500300000|2021-06-24 02:05:00|9182.3|9177.3|9183.5|9178.5|9184.8|9179.8|9182|9177|10
1624500600000|2021-06-24 02:10:00|9183.8|9178.8|9184.3|9179.3|9185|9180|9183.6|9178.6|14
1624500900000|2021-06-24 02:15:00|9184.1|9179.1|9185.6|9180.6|9186|9181|9184.1|9179.1|7
1624501200000|2021-06-24 02:20:00|9185.8|9180.8|9185.8|9180.8|9186.5|9181.5|9185.6|9180.6|10
1624501500000|2021-06-24 02:25:00|9185.6|9180.6|9185|9180|9186|9181|9184.8|9179.8|5
1624501800000|2021-06-24 02:30:00|9184.6|9179.6|9186|9181|9186|9181|9184.5|9179.5|11
1624502100000|2021-06-24 02:35:00|9185.8|9180.8|9185.1|9180.1|9186|9181|9184.5|9179.5|5
1624502400000|2021-06-24 02:40:00|9185|9180|9184.6|9179.6|9185.5|9180.5|9184.5|9179.5|16
1624502700000|2021-06-24 02:45:00|9184.5|9179.5|9185.5|9180.5|9185.5|9180.5|9184.3|9179.3|3
1624503000000|2021-06-24 02:50:00|9185.7|9180.7|9185|9180|9186|9181|9185|9180|34
1624503300000|2021-06-24 02:55:00|9185.2|9180.2|9184.1|9179.1|9185.2|9180.2|9183.8|9178.8|3
1624503600000|2021-06-24 03:00:00|9184.5|9179.5|9185|9180|9185|9180|9184.5|9179.5|3
1624503900000|2021-06-24 03:05:00|9184.8|9179.8|9184.5|9179.5|9185.5|9180.5|9184.3|9179.3|4
1624504200000|2021-06-24 03:10:00|9184.7|9179.7|9185|9180|9185.5|9180.5|9184.5|9179.5|6
1624504500000|2021-06-24 03:15:00|9184.8|9179.8|9185|9180|9185.5|9180.5|9184.8|9179.8|9
1624504800000|2021-06-24 03:20:00|9184.8|9179.8|9185|9180|9185.2|9180.2|9184.5|9179.5|2
1624505100000|2021-06-24 03:25:00|9184.8|9179.8|9184.7|9179.7|9185|9180|9184.5|9179.5|4
1624505400000|2021-06-24 03:30:00|9184.9|9179.9|9185.2|9180.2|9185.2|9180.2|9184.9|9179.9|12
1624505700000|2021-06-24 03:35:00|9185|9180|9185.5|9180.5|9185.7|9180.7|9185|9180|5
1624506000000|2021-06-24 03:40:00|9185.3|9180.3|9185.5|9180.5|9185.5|9180.5|9185|9180|2
1624506300000|2021-06-24 03:45:00|9185.9|9180.9|9186|9181|9186.8|9181.8|9185.5|9180.5|12
1624506600000|2021-06-24 03:50:00|9185.8|9180.8|9186.3|9181.3|9186.3|9181.3|9185.5|9180.5|9
1624506900000|2021-06-24 03:55:00|9186.1|9181.1|9186.5|9181.5|9187|9182|9186|9181|7
1624507200000|2021-06-24 04:00:00|9186.3|9181.3|9185.5|9180.5|9186.5|9181.5|9185.5|9180.5|11
1624507500000|2021-06-24 04:05:00|9185.6|9180.6|9185.3|9180.3|9186|9181|9185.1|9180.1|3
1624507800000|2021-06-24 04:10:00|9185.5|9180.5|9185|9180|9185.5|9180.5|9185|9180|1
1624508100000|2021-06-24 04:15:00|9184.8|9179.8|9184.5|9179.5|9185|9180|9184.3|9179.3|3
1624508400000|2021-06-24 04:20:00|9184.3|9179.3|9185|9180|9185.3|9180.3|9184.3|9179.3|1
1624508700000|2021-06-24 04:25:00|9184.8|9179.8|9185|9180|9185.3|9180.3|9184.8|9179.8|0
1624509000000|2021-06-24 04:30:00|9185.1|9180.1|9185|9180|9185.5|9180.5|9184.6|9179.6|5
1624509300000|2021-06-24 04:35:00|9184.8|9179.8|9184.1|9179.1|9185|9180|9184|9179|23
1624509600000|2021-06-24 04:40:00|9184.5|9179.5|9184.5|9179.5|9184.7|9179.7|9183.5|9178.5|6
1624509900000|2021-06-24 04:45:00|9184.3|9179.3|9184|9179|9184.5|9179.5|9183.5|9178.5|8
1624510200000|2021-06-24 04:50:00|9184.3|9179.3|9184|9179|9184.3|9179.3|9183.6|9178.6|3
1624510500000|2021-06-24 04:55:00|9183.8|9178.8|9184.5|9179.5|9185|9180|9183.5|9178.5|8
1624510800000|2021-06-24 05:00:00|9184.7|9179.7|9184.5|9179.5|9185.5|9180.5|9184|9179|11
1624511100000|2021-06-24 05:05:00|9184.7|9179.7|9184.1|9179.1|9185|9180|9184.1|9179.1|5
1624511400000|2021-06-24 05:10:00|9184|9179|9183.5|9178.5|9184.1|9179.1|9183.1|9178.1|11
1624511700000|2021-06-24 05:15:00|9183.3|9178.3|9184.5|9179.5|9184.5|9179.5|9183|9178|14
1624512000000|2021-06-24 05:20:00|9184.3|9179.3|9184.2|9179.2|9184.5|9179.5|9183.5|9178.5|7
1624512300000|2021-06-24 05:25:00|9184.4|9179.4|9184.5|9179.5|9184.5|9179.5|9183|9178|50
1624512600000|2021-06-24 05:30:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184|9179|42
1624512900000|2021-06-24 05:35:00|9185.8|9180.8|9184.8|9179.8|9185.8|9180.8|9184.5|9179.5|23
1624513200000|2021-06-24 05:40:00|9185|9180|9184|9179|9185|9180|9183.8|9178.8|3
1624513500000|2021-06-24 05:45:00|9184.3|9179.3|9185.5|9180.5|9185.5|9180.5|9184.3|9179.3|5
1624513800000|2021-06-24 05:50:00|9185.3|9180.3|9184.3|9179.3|9185.5|9180.5|9183.3|9178.3|10
1624514100000|2021-06-24 05:55:00|9184.1|9179.1|9184.7|9179.7|9184.9|9179.9|9182.8|9177.8|11
1624514400000|2021-06-24 06:00:00|9185|9180|9184.5|9179.5|9188.5|9183.5|9184.5|9179.5|59
1624514700000|2021-06-24 06:05:00|9184.8|9179.8|9181|9176|9185|9180|9180.5|9175.5|59
1624515000000|2021-06-24 06:10:00|9180.8|9175.8|9180.8|9175.8|9181.5|9176.5|9179.6|9174.6|41
1624515300000|2021-06-24 06:15:00|9180.5|9175.5|9180.5|9175.5|9182.3|9177.3|9180|9175|28
1624515600000|2021-06-24 06:20:00|9181|9176|9177.3|9172.3|9181.3|9176.3|9177|9172|45
1624515900000|2021-06-24 06:25:00|9177|9172|9178|9173|9179|9174|9177|9172|21
1624516200000|2021-06-24 06:30:00|9178.3|9173.3|9178.5|9173.5|9179|9174|9176.1|9171.1|45
1624516500000|2021-06-24 06:35:00|9178.3|9173.3|9180.4|9175.4|9180.4|9175.4|9176.5|9171.5|16
1624516800000|2021-06-24 06:40:00|9180.5|9175.5|9178.5|9173.5|9181|9176|9177.5|9172.5|24
1624517100000|2021-06-24 06:45:00|9178.7|9173.7|9178.7|9173.7|9180.7|9175.7|9178|9173|51
1624517400000|2021-06-24 06:50:00|9178.9|9173.9|9176.5|9171.5|9179|9174|9176.5|9171.5|17
1624517700000|2021-06-24 06:55:00|9176.3|9171.3|9178.1|9173.1|9179.5|9174.5|9175.5|9170.5|47
1624518000000|2021-06-24 07:00:00|9178|9173|9175.5|9170.5|9180|9175|9174.5|9169.5|64
1624518300000|2021-06-24 07:05:00|9175.3|9170.3|9176|9171|9177.5|9172.5|9174.5|9169.5|67
1624518600000|2021-06-24 07:10:00|9175.7|9170.7|9175|9170|9176.5|9171.5|9174.5|9169.5|55
1624518900000|2021-06-24 07:15:00|9174.8|9169.8|9177|9172|9177|9172|9174.5|9169.5|63
1624519200000|2021-06-24 07:20:00|9177.5|9172.5|9176.5|9171.5|9178|9173|9176.5|9171.5|17
1624519500000|2021-06-24 07:25:00|9176.7|9171.7|9176.7|9171.7|9176.7|9171.7|9175|9170|22
1624519800000|2021-06-24 07:30:00|9176.5|9171.5|9178|9173|9178|9173|9176|9171|89
1624520100000|2021-06-24 07:35:00|9177.8|9172.8|9174.3|9169.3|9178|9173|9174.1|9169.1|43
1624520400000|2021-06-24 07:40:00|9174.1|9169.1|9176|9171|9176|9171|9172.7|9167.7|56
1624520700000|2021-06-24 07:45:00|9175.8|9170.8|9177.7|9172.7|9178.2|9173.2|9175.5|9170.5|36
1624521000000|2021-06-24 07:50:00|9177.5|9172.5|9182|9177|9182|9177|9177.5|9172.5|90
1624521300000|2021-06-24 07:55:00|9181.5|9176.5|9179.1|9174.1|9181.5|9176.5|9179|9174|25
1624521600000|2021-06-24 08:00:00|9179|9174|9180.6|9175.6|9181.5|9176.5|9177.5|9172.5|92
1624521900000|2021-06-24 08:05:00|9180.3|9175.3|9178.3|9173.3|9180.3|9175.3|9176.6|9171.6|33
1624522200000|2021-06-24 08:10:00|9178.1|9173.1|9178.5|9173.5|9178.8|9173.8|9176.1|9171.1|26
1624522500000|2021-06-24 08:15:00|9178.3|9173.3|9174.1|9169.1|9178.5|9173.5|9174.1|9169.1|20
1624522800000|2021-06-24 08:20:00|9174|9169|9172.8|9167.8|9174.5|9169.5|9172.8|9167.8|37
1624523100000|2021-06-24 08:25:00|9173|9168|9172.8|9167.8|9174.5|9169.5|9171.6|9166.6|35
1624523400000|2021-06-24 08:30:00|9173|9168|9175.5|9170.5|9176|9171|9172.5|9167.5|44
1624523700000|2021-06-24 08:35:00|9175.3|9170.3|9177|9172|9177.5|9172.5|9175|9170|45
1624524000000|2021-06-24 08:40:00|9177.5|9172.5|9176.8|9171.8|9178|9173|9176.3|9171.3|49
1624524300000|2021-06-24 08:45:00|9176.6|9171.6|9179|9174|9180|9175|9176.1|9171.1|55
1624524600000|2021-06-24 08:50:00|9178.6|9173.6|9178.1|9173.1|9179|9174|9177.6|9172.6|27
1624524900000|2021-06-24 08:55:00|9178|9173|9181.6|9176.6|9182|9177|9177.8|9172.8|27
1624525200000|2021-06-24 09:00:00|9181.5|9176.5|9180|9175|9181.8|9176.8|9179.1|9174.1|28
1624525500000|2021-06-24 09:05:00|9180.3|9175.3|9180.6|9175.6|9181|9176|9179.6|9174.6|23
1624525800000|2021-06-24 09:10:00|9180.5|9175.5|9180.1|9175.1|9182|9177|9180.1|9175.1|43
1624526100000|2021-06-24 09:15:00|9180|9175|9180|9175|9181.5|9176.5|9179.5|9174.5|34
1624526400000|2021-06-24 09:20:00|9180.2|9175.2|9179.5|9174.5|9181|9176|9179|9174|11
1624526700000|2021-06-24 09:25:00|9179.8|9174.8|9181.5|9176.5|9181.5|9176.5|9179.5|9174.5|19
1624527000000|2021-06-24 09:30:00|9181.1|9176.1|9180|9175|9182.5|9177.5|9180|9175|70
1624527300000|2021-06-24 09:35:00|9179.8|9174.8|9179|9174|9180|9175|9178.8|9173.8|9
1624527600000|2021-06-24 09:40:00|9178.5|9173.5|9174.6|9169.6|9178.7|9173.7|9174.6|9169.6|92
1624527900000|2021-06-24 09:45:00|9174.5|9169.5|9174.2|9169.2|9175|9170|9172.5|9167.5|84
1624528200000|2021-06-24 09:50:00|9174.5|9169.5|9173|9168|9175.2|9170.2|9172.8|9167.8|16
1624528500000|2021-06-24 09:55:00|9172.8|9167.8|9173|9168|9174|9169|9172|9167|41
1624528800000|2021-06-24 10:00:00|9173.2|9168.2|9174|9169|9174|9169|9172|9167|47
1624529100000|2021-06-24 10:05:00|9173.8|9168.8|9174.5|9169.5|9174.5|9169.5|9172.6|9167.6|16
1624529400000|2021-06-24 10:10:00|9174.7|9169.7|9173.5|9168.5|9175|9170|9173.3|9168.3|14
1624529700000|2021-06-24 10:15:00|9173.1|9168.1|9171.5|9166.5|9173.5|9168.5|9170.5|9165.5|177
1624530000000|2021-06-24 10:20:00|9171.3|9166.3|9170.5|9165.5|9172.2|9167.2|9169.7|9164.7|103
1624530300000|2021-06-24 10:25:00|9170.3|9165.3|9170.5|9165.5|9171.2|9166.2|9169.8|9164.8|17
1624530600000|2021-06-24 10:30:00|9170.8|9165.8|9168.8|9163.8|9170.8|9165.8|9167.8|9162.8|69
1624530900000|2021-06-24 10:35:00|9168.6|9163.6|9169|9164|9170.5|9165.5|9168.5|9163.5|62
1624531200000|2021-06-24 10:40:00|9169.5|9164.5|9170.5|9165.5|9171|9166|9168.5|9163.5|31
1624531500000|2021-06-24 10:45:00|9171|9166|9169.8|9164.8|9171|9166|9168.1|9163.1|21
1624531800000|2021-06-24 10:50:00|9169.5|9164.5|9170.5|9165.5|9171|9166|9169.3|9164.3|25
1624532100000|2021-06-24 10:55:00|9170|9165|9168.9|9163.9|9171.5|9166.5|9168.9|9163.9|36
1624532400000|2021-06-24 11:00:00|9169.1|9164.1|9175.7|9170.7|9176.5|9171.5|9167.4|9162.4|347
1624532700000|2021-06-24 11:05:00|9176|9171|9174|9169|9176.7|9171.7|9173.6|9168.6|96
1624533000000|2021-06-24 11:10:00|9174.2|9169.2|9173.6|9168.6|9176.5|9171.5|9173.6|9168.6|60
1624533300000|2021-06-24 11:15:00|9173.8|9168.8|9174.1|9169.1|9175.8|9170.8|9173.6|9168.6|28
1624533600000|2021-06-24 11:20:00|9174.3|9169.3|9176.5|9171.5|9176.6|9171.6|9173.1|9168.1|114
1624533900000|2021-06-24 11:25:00|9176.3|9171.3|9178.6|9173.6|9179.8|9174.8|9175.8|9170.8|53
1624534200000|2021-06-24 11:30:00|9178.3|9173.3|9180.5|9175.5|9181|9176|9178.1|9173.1|26
1624534500000|2021-06-24 11:35:00|9180.6|9175.6|9178.6|9173.6|9181.2|9176.2|9178.6|9173.6|22
1624534800000|2021-06-24 11:40:00|9178.8|9173.8|9178.1|9173.1|9178.8|9173.8|9177.6|9172.6|21
1624535100000|2021-06-24 11:45:00|9177.8|9172.8|9176.3|9171.3|9178.8|9173.8|9176.1|9171.1|24
1624535400000|2021-06-24 11:50:00|9176.1|9171.1|9177.1|9172.1|9178.5|9173.5|9176.1|9171.1|40
1624535700000|2021-06-24 11:55:00|9177.3|9172.3|9179.6|9174.6|9180.1|9175.1|9177.1|9172.1|101
1624536000000|2021-06-24 12:00:00|9179.8|9174.8|9180.6|9175.6|9183.1|9178.1|9179.6|9174.6|49
1624536300000|2021-06-24 12:05:00|9180.1|9175.1|9179.6|9174.6|9181.1|9176.1|9179.6|9174.6|30
1624536600000|2021-06-24 12:10:00|9179.4|9174.4|9180.8|9175.8|9181.1|9176.1|9178.6|9173.6|29
1624536900000|2021-06-24 12:15:00|9180.6|9175.6|9178.6|9173.6|9180.8|9175.8|9178.1|9173.1|54
1624537200000|2021-06-24 12:20:00|9178.4|9173.4|9175.3|9170.3|9180.5|9175.5|9175.1|9170.1|68
1624537500000|2021-06-24 12:25:00|9175.5|9170.5|9177.2|9172.2|9177.5|9172.5|9175.1|9170.1|40
1624537800000|2021-06-24 12:30:00|9177.4|9172.4|9172.3|9167.3|9177.4|9172.4|9172.1|9167.1|76
1624538100000|2021-06-24 12:35:00|9172.5|9167.5|9172.3|9167.3|9173.5|9168.5|9171.1|9166.1|63
1624538400000|2021-06-24 12:40:00|9172.5|9167.5|9173.6|9168.6|9174.1|9169.1|9171.1|9166.1|54
1624538700000|2021-06-24 12:45:00|9173.5|9168.5|9172.6|9167.6|9174.5|9169.5|9172.1|9167.1|57
1624539000000|2021-06-24 12:50:00|9172.3|9167.3|9168.8|9163.8|9172.3|9167.3|9167.1|9162.1|111
1624539300000|2021-06-24 12:55:00|9169.1|9164.1|9168|9163|9169.1|9164.1|9167.1|9162.1|56
1624539600000|2021-06-24 13:00:00|9167.6|9162.6|9169.6|9164.6|9170.5|9165.5|9167.1|9162.1|63
1624539900000|2021-06-24 13:05:00|9169.8|9164.8|9171.1|9166.1|9172.1|9167.1|9168.8|9163.8|45
1624540200000|2021-06-24 13:10:00|9170.8|9165.8|9170.8|9165.8|9172|9167|9169.8|9164.8|36
1624540500000|2021-06-24 13:15:00|9171.1|9166.1|9173|9168|9173.1|9168.1|9169.6|9164.6|42
1624540800000|2021-06-24 13:20:00|9173.1|9168.1|9175.6|9170.6|9176|9171|9172.1|9167.1|49
1624541100000|2021-06-24 13:25:00|9175.8|9170.8|9177.5|9172.5|9177.5|9172.5|9175.6|9170.6|52
1624541400000|2021-06-24 13:30:00|9177.8|9172.8|9176.2|9171.2|9178|9173|9174.3|9169.3|83
1624541700000|2021-06-24 13:35:00|9176.5|9171.5|9174.1|9169.1|9176.5|9171.5|9173.6|9168.6|57
1624542000000|2021-06-24 13:40:00|9174.3|9169.3|9172|9167|9174.3|9169.3|9169.1|9164.1|209
1624542300000|2021-06-24 13:45:00|9171.6|9166.6|9174|9169|9174.5|9169.5|9171.1|9166.1|74
1624542600000|2021-06-24 13:50:00|9173.6|9168.6|9173.1|9168.1|9175|9170|9172.6|9167.6|32
1624542900000|2021-06-24 13:55:00|9173|9168|9171|9166|9173|9168|9170.1|9165.1|62
1624543200000|2021-06-24 14:00:00|9170.8|9165.8|9172|9167|9173|9168|9170.6|9165.6|53
1624543500000|2021-06-24 14:05:00|9171.6|9166.6|9175.5|9170.5|9175.5|9170.5|9171.3|9166.3|89
1624543800000|2021-06-24 14:10:00|9175.3|9170.3|9175.5|9170.5|9176.5|9171.5|9175|9170|45
1624544100000|2021-06-24 14:15:00|9175.3|9170.3|9173|9168|9175.8|9170.8|9172.5|9167.5|43
1624544400000|2021-06-24 14:20:00|9173.5|9168.5|9174|9169|9174|9169|9172.5|9167.5|33
1624544700000|2021-06-24 14:25:00|9174.3|9169.3|9176.5|9171.5|9177|9172|9174|9169|52
1624545000000|2021-06-24 14:30:00|9176.1|9171.1|9180.3|9175.3|9180.5|9175.5|9175.3|9170.3|75
1624545300000|2021-06-24 14:35:00|9180.1|9175.1|9182.3|9177.3|9183|9178|9179.8|9174.8|83
1624545600000|2021-06-24 14:40:00|9182.5|9177.5|9185.5|9180.5|9185.5|9180.5|9182.1|9177.1|157
1624545900000|2021-06-24 14:45:00|9185.2|9180.2|9189.8|9184.8|9191|9186|9185.1|9180.1|218
1624546200000|2021-06-24 14:50:00|9190|9185|9190.5|9185.5|9193|9188|9188.8|9183.8|232
1624546500000|2021-06-24 14:55:00|9190.9|9185.9|9189.5|9184.5|9190.9|9185.9|9188.5|9183.5|151
1624546800000|2021-06-24 15:00:00|9189.7|9184.7|9187.5|9182.5|9190|9185|9186.5|9181.5|71
1624547100000|2021-06-24 15:05:00|9187|9182|9184.5|9179.5|9187.5|9182.5|9184.3|9179.3|50
1624547400000|2021-06-24 15:10:00|9185|9180|9184.5|9179.5|9185.5|9180.5|9184|9179|71
1624547700000|2021-06-24 15:15:00|9184.8|9179.8|9189|9184|9189.5|9184.5|9184.5|9179.5|73
1624548000000|2021-06-24 15:20:00|9188.8|9183.8|9187|9182|9189.5|9184.5|9186.6|9181.6|54
1624548300000|2021-06-24 15:25:00|9186.5|9181.5|9186.5|9181.5|9187.5|9182.5|9185.5|9180.5|26
1624548600000|2021-06-24 15:30:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185|9180|59
1624548900000|2021-06-24 15:35:00|9185.8|9180.8|9184.8|9179.8|9186.5|9181.5|9184.5|9179.5|55
1624549200000|2021-06-24 15:40:00|9185|9180|9184.6|9179.6|9185.3|9180.3|9183.8|9178.8|38
1624549500000|2021-06-24 15:45:00|9184.5|9179.5|9184.8|9179.8|9185|9180|9183|9178|36
1624549800000|2021-06-24 15:50:00|9184.5|9179.5|9188|9183|9188|9183|9184.5|9179.5|26
1624550100000|2021-06-24 15:55:00|9187.8|9182.8|9188.6|9183.6|9189|9184|9187.5|9182.5|101
1624550400000|2021-06-24 16:00:00|9188.5|9183.5|9187.5|9182.5|9189.3|9184.3|9187.5|9182.5|37
1624550700000|2021-06-24 16:05:00|9187.3|9182.3|9187.8|9182.8|9188.3|9183.3|9187|9182|4
1624551000000|2021-06-24 16:10:00|9187.5|9182.5|9187|9182|9188.8|9183.8|9186.8|9181.8|30
1624551300000|2021-06-24 16:15:00|9186.8|9181.8|9184.9|9179.9|9188|9183|9184|9179|109
1624551600000|2021-06-24 16:20:00|9185|9180|9184.5|9179.5|9185.4|9180.4|9184|9179|38
1624551900000|2021-06-24 16:25:00|9185|9180|9184|9179|9185.2|9180.2|9183.8|9178.8|28
1624552200000|2021-06-24 16:30:00|9183.8|9178.8|9183|9178|9184|9179|9182.5|9177.5|35
1624552500000|2021-06-24 16:35:00|9183.2|9178.2|9183.5|9178.5|9184|9179|9182.5|9177.5|33
1624552800000|2021-06-24 16:40:00|9183.3|9178.3|9182.3|9177.3|9183.3|9178.3|9182|9177|36
1624553100000|2021-06-24 16:45:00|9182.1|9177.1|9183|9178|9184.5|9179.5|9182|9177|35
1624553400000|2021-06-24 16:50:00|9183.5|9178.5|9184.3|9179.3|9184.3|9179.3|9183|9178|44
1624553700000|2021-06-24 16:55:00|9184.5|9179.5|9186|9181|9186.5|9181.5|9184|9179|66
1624554000000|2021-06-24 17:00:00|9185.5|9180.5|9183.1|9178.1|9186|9181|9183.1|9178.1|34
1624554300000|2021-06-24 17:05:00|9183|9178|9182.8|9177.8|9183.5|9178.5|9182.1|9177.1|20
1624554600000|2021-06-24 17:10:00|9183|9178|9181.6|9176.6|9183.5|9178.5|9181.6|9176.6|37
1624554900000|2021-06-24 17:15:00|9181.5|9176.5|9183.1|9178.1|9183.5|9178.5|9181.5|9176.5|37
1624555200000|2021-06-24 17:20:00|9183|9178|9182.5|9177.5|9183.5|9178.5|9182.1|9177.1|10
1624555500000|2021-06-24 17:25:00|9182.3|9177.3|9182.5|9177.5|9182.5|9177.5|9181.1|9176.1|6
1624555800000|2021-06-24 17:30:00|9182.8|9177.8|9183.5|9178.5|9183.5|9178.5|9182.5|9177.5|28
1624556100000|2021-06-24 17:35:00|9183.6|9178.6|9185.5|9180.5|9185.5|9180.5|9183.6|9178.6|28
1624556400000|2021-06-24 17:40:00|9185.1|9180.1|9184.5|9179.5|9185.5|9180.5|9184|9179|22
1624556700000|2021-06-24 17:45:00|9184.1|9179.1|9184|9179|9184.5|9179.5|9183.5|9178.5|50
1624557000000|2021-06-24 17:50:00|9184.1|9179.1|9184.1|9179.1|9184.5|9179.5|9183.3|9178.3|11
1624557300000|2021-06-24 17:55:00|9184|9179|9185|9180|9185.5|9180.5|9183.6|9178.6|35
1624557600000|2021-06-24 18:00:00|9185.1|9180.1|9181.1|9176.1|9185.1|9180.1|9180|9175|179
1624557900000|2021-06-24 18:05:00|9181|9176|9182.3|9177.3|9182.5|9177.5|9180.5|9175.5|29
1624558200000|2021-06-24 18:10:00|9182.5|9177.5|9181.5|9176.5|9183|9178|9181.1|9176.1|24
1624558500000|2021-06-24 18:15:00|9181.3|9176.3|9181.5|9176.5|9182|9177|9180.5|9175.5|29
1624558800000|2021-06-24 18:20:00|9181.3|9176.3|9182.1|9177.1|9182.5|9177.5|9181.1|9176.1|46
1624559100000|2021-06-24 18:25:00|9182.3|9177.3|9182|9177|9183|9178|9181.5|9176.5|20
1624559400000|2021-06-24 18:30:00|9182.3|9177.3|9182|9177|9182.8|9177.8|9181.8|9176.8|11
1624559700000|2021-06-24 18:35:00|9182.3|9177.3|9182.5|9177.5|9183|9178|9182|9177|22
1624560000000|2021-06-24 18:40:00|9182.6|9177.6|9183|9178|9183.5|9178.5|9182.5|9177.5|16
1624560300000|2021-06-24 18:45:00|9182.8|9177.8|9182.5|9177.5|9183|9178|9182|9177|54
1624560600000|2021-06-24 18:50:00|9182.8|9177.8|9182.1|9177.1|9183|9178|9181.5|9176.5|32
1624560900000|2021-06-24 18:55:00|9182|9177|9183|9178|9183|9178|9181|9176|139
1624561200000|2021-06-24 19:00:00|9182.8|9177.8|9182.5|9177.5|9183|9178|9181.3|9176.3|23
1624561500000|2021-06-24 19:05:00|9182.3|9177.3|9182|9177|9182.3|9177.3|9180.8|9175.8|11
1624561800000|2021-06-24 19:10:00|9181.8|9176.8|9180|9175|9181.8|9176.8|9180|9175|23
1624562100000|2021-06-24 19:15:00|9180.3|9175.3|9181.5|9176.5|9181.5|9176.5|9180.1|9175.1|18
1624562400000|2021-06-24 19:20:00|9181.8|9176.8|9182.5|9177.5|9183.3|9178.3|9181.8|9176.8|25
1624562700000|2021-06-24 19:25:00|9182.3|9177.3|9181|9176|9182.5|9177.5|9181|9176|15
1624563000000|2021-06-24 19:30:00|9181.3|9176.3|9181.5|9176.5|9182|9177|9181|9176|60
1624563300000|2021-06-24 19:35:00|9181|9176|9181.3|9176.3|9181.5|9176.5|9180.8|9175.8|27
1624563600000|2021-06-24 19:40:00|9181.5|9176.5|9181.6|9176.6|9182|9177|9181|9176|6
1624563900000|2021-06-24 19:45:00|9181.5|9176.5|9183|9178|9183|9178|9181.5|9176.5|20
1624564200000|2021-06-24 19:50:00|9182.8|9177.8|9182|9177|9183|9178|9182|9177|25
1624564500000|2021-06-24 19:55:00|9182.3|9177.3|9181|9176|9182.5|9177.5|9180.5|9175.5|47
1624564800000|2021-06-24 20:00:00|9180.8|9175.8|9181.5|9176.5|9181.5|9176.5|9179.3|9174.3|66
1624565100000|2021-06-24 20:05:00|9181.3|9176.3|9180.8|9175.8|9181.5|9176.5|9180.5|9175.5|2
1624565400000|2021-06-24 20:10:00|9181|9176|9182|9177|9182|9177|9180.8|9175.8|13
1624565700000|2021-06-24 20:15:00|9181.8|9176.8|9181.5|9176.5|9182|9177|9181.5|9176.5|2
1624566000000|2021-06-24 20:20:00|9181.3|9176.3|9181|9176|9182|9177|9181|9176|3
1624566300000|2021-06-24 20:25:00|9181.3|9176.3|9182|9177|9182|9177|9181.3|9176.3|3
1624566600000|2021-06-24 20:30:00|9181.8|9176.8|9182|9177|9182.3|9177.3|9181.5|9176.5|11
1624566900000|2021-06-24 20:35:00|9182.3|9177.3|9183.5|9178.5|9183.8|9178.8|9182|9177|9
1624567200000|2021-06-24 20:40:00|9183|9178|9183|9178|9183.5|9178.5|9182.5|9177.5|13
1624567500000|2021-06-24 20:45:00|9182.8|9177.8|9183.3|9178.3|9183.5|9178.5|9182.5|9177.5|16
1624567800000|2021-06-24 20:50:00|9183|9178|9183.5|9178.5|9183.5|9178.5|9183|9178|11
1624568100000|2021-06-24 20:55:00|9183.8|9178.8|9185|9176|9185.4|9179|9182.8|9175.9|17
1624579200000|2021-06-25 00:00:00|9186.2|9181.2|9185.5|9180.5|9187|9182|9185.5|9180.5|71
1624579500000|2021-06-25 00:05:00|9186|9181|9186.3|9181.3|9187|9182|9185.6|9180.6|17
1624579800000|2021-06-25 00:10:00|9186.1|9181.1|9186.1|9181.1|9187|9182|9186|9181|19
1624580100000|2021-06-25 00:15:00|9186.5|9181.5|9187|9182|9187.3|9182.3|9186.5|9181.5|32
1624580400000|2021-06-25 00:20:00|9186.8|9181.8|9185.8|9180.8|9187|9182|9185.6|9180.6|6
1624580700000|2021-06-25 00:25:00|9185.6|9180.6|9185|9180|9185.8|9180.8|9184.5|9179.5|28
1624581000000|2021-06-25 00:30:00|9184.8|9179.8|9185.5|9180.5|9185.5|9180.5|9184.5|9179.5|23
1624581300000|2021-06-25 00:35:00|9185.8|9180.8|9185|9180|9185.8|9180.8|9184.5|9179.5|7
1624581600000|2021-06-25 00:40:00|9185.3|9180.3|9185.5|9180.5|9186.5|9181.5|9185.3|9180.3|19
1624581900000|2021-06-25 00:45:00|9185.6|9180.6|9185|9180|9186|9181|9184.5|9179.5|19
1624582200000|2021-06-25 00:50:00|9184.8|9179.8|9186|9181|9186|9181|9184.5|9179.5|19
1624582500000|2021-06-25 00:55:00|9186.3|9181.3|9185|9180|9186.3|9181.3|9184.3|9179.3|37
1624582800000|2021-06-25 01:00:00|9184.8|9179.8|9183.5|9178.5|9185|9180|9183|9178|15
1624583100000|2021-06-25 01:05:00|9183.3|9178.3|9182.5|9177.5|9183.5|9178.5|9182.5|9177.5|14
1624583400000|2021-06-25 01:10:00|9182.3|9177.3|9181|9176|9182.3|9177.3|9180.5|9175.5|13
1624583700000|2021-06-25 01:15:00|9181.1|9176.1|9180.6|9175.6|9181.5|9176.5|9180.5|9175.5|18
1624584000000|2021-06-25 01:20:00|9180.5|9175.5|9181.1|9176.1|9182|9177|9180.5|9175.5|8
1624584300000|2021-06-25 01:25:00|9181|9176|9178|9173|9181|9176|9177.8|9172.8|43
1624584600000|2021-06-25 01:30:00|9178.1|9173.1|9177|9172|9178.5|9173.5|9177|9172|17
1624584900000|2021-06-25 01:35:00|9176.6|9171.6|9177|9172|9177.5|9172.5|9176|9171|47
1624585200000|2021-06-25 01:40:00|9176.5|9171.5|9177.5|9172.5|9177.5|9172.5|9175.5|9170.5|29
1624585500000|2021-06-25 01:45:00|9177.7|9172.7|9178|9173|9178.3|9173.3|9177.5|9172.5|25
1624585800000|2021-06-25 01:50:00|9177.8|9172.8|9178|9173|9178.5|9173.5|9177.5|9172.5|8
1624586100000|2021-06-25 01:55:00|9178.2|9173.2|9177.8|9172.8|9178.5|9173.5|9177.8|9172.8|1
1624586400000|2021-06-25 02:00:00|9178|9173|9178|9173|9178.5|9173.5|9177.5|9172.5|19
1624586700000|2021-06-25 02:05:00|9178.3|9173.3|9177|9172|9178.5|9173.5|9177|9172|2
1624587000000|2021-06-25 02:10:00|9176.8|9171.8|9176.8|9171.8|9177|9172|9176.5|9171.5|11
1624587300000|2021-06-25 02:15:00|9177|9172|9176.5|9171.5|9177|9172|9176.3|9171.3|9
1624587600000|2021-06-25 02:20:00|9176.3|9171.3|9176.3|9171.3|9176.5|9171.5|9175.5|9170.5|13
1624587900000|2021-06-25 02:25:00|9176.1|9171.1|9176.3|9171.3|9176.5|9171.5|9175.5|9170.5|12
1624588200000|2021-06-25 02:30:00|9176.1|9171.1|9178|9173|9178.5|9173.5|9176.1|9171.1|10
1624588500000|2021-06-25 02:35:00|9177.8|9172.8|9177.5|9172.5|9177.8|9172.8|9177|9172|6
1624588800000|2021-06-25 02:40:00|9177.8|9172.8|9179.9|9174.9|9180.2|9175.2|9177.6|9172.6|864
1624589100000|2021-06-25 02:45:00|9179.5|9174.5|9178.4|9173.4|9179.5|9174.5|9177|9172|112
1624589400000|2021-06-25 02:50:00|9178.7|9173.7|9178.7|9173.7|9179.5|9174.5|9178.5|9173.5|13
1624589700000|2021-06-25 02:55:00|9178.9|9173.9|9179|9174|9179.9|9174.9|9178.9|9173.9|12
1624590000000|2021-06-25 03:00:00|9178.9|9173.9|9179.7|9174.7|9180|9175|9178.5|9173.5|9
1624590300000|2021-06-25 03:05:00|9179.5|9174.5|9179.2|9174.2|9179.9|9174.9|9179|9174|3
1624590600000|2021-06-25 03:10:00|9179.4|9174.4|9178.5|9173.5|9179.4|9174.4|9178.5|9173.5|0
1624590900000|2021-06-25 03:15:00|9178.7|9173.7|9178|9173|9178.7|9173.7|9178|9173|8
1624591200000|2021-06-25 03:20:00|9178.2|9173.2|9177.9|9172.9|9178.4|9173.4|9177.5|9172.5|3
1624591500000|2021-06-25 03:25:00|9178|9173|9178|9173|9178.2|9173.2|9177.7|9172.7|1
1624591800000|2021-06-25 03:30:00|9178.2|9173.2|9178.4|9173.4|9178.4|9173.4|9177.5|9172.5|9
1624592100000|2021-06-25 03:35:00|9178.7|9173.7|9178|9173|9178.7|9173.7|9177.8|9172.8|0
1624592400000|2021-06-25 03:40:00|9178.2|9173.2|9178|9173|9178.2|9173.2|9177.8|9172.8|11
1624592700000|2021-06-25 03:45:00|9177.9|9172.9|9177.5|9172.5|9178|9173|9177.5|9172.5|7
1624593000000|2021-06-25 03:50:00|9177.4|9172.4|9177.5|9172.5|9177.5|9172.5|9177|9172|2
1624593300000|2021-06-25 03:55:00|9177.7|9172.7|9178.5|9173.5|9178.5|9173.5|9177.5|9172.5|7
1624593600000|2021-06-25 04:00:00|9178.3|9173.3|9178.2|9173.2|9178.5|9173.5|9178|9173|14
1624593900000|2021-06-25 04:05:00|9178.4|9173.4|9179.5|9174.5|9179.9|9174.9|9178.2|9173.2|4
1624594200000|2021-06-25 04:10:00|9179.7|9174.7|9179.2|9174.2|9179.7|9174.7|9179|9174|1
1624594500000|2021-06-25 04:15:00|9179|9174|9179|9174|9179.4|9174.4|9178.7|9173.7|4
1624594800000|2021-06-25 04:20:00|9179.2|9174.2|9178.7|9173.7|9179.4|9174.4|9178.5|9173.5|8
1624595100000|2021-06-25 04:25:00|9178.9|9173.9|9178.5|9173.5|9178.9|9173.9|9178|9173|4
1624595400000|2021-06-25 04:30:00|9178.7|9173.7|9179.5|9174.5|9180|9175|9178.5|9173.5|11
1624595700000|2021-06-25 04:35:00|9179.2|9174.2|9179.4|9174.4|9179.7|9174.7|9179|9174|11
1624596000000|2021-06-25 04:40:00|9179.2|9174.2|9179.5|9174.5|9180|9175|9179.2|9174.2|7
1624596300000|2021-06-25 04:45:00|9179.7|9174.7|9179.7|9174.7|9180|9175|9179.4|9174.4|3
1624596600000|2021-06-25 04:50:00|9179.5|9174.5|9180|9175|9180.4|9175.4|9179.4|9174.4|6
1624596900000|2021-06-25 04:55:00|9180.2|9175.2|9181|9176|9181|9176|9180|9175|10
1624597200000|2021-06-25 05:00:00|9180.8|9175.8|9181.5|9176.5|9181.5|9176.5|9179.8|9174.8|30
1624597500000|2021-06-25 05:05:00|9181|9176|9181|9176|9182|9177|9180.8|9175.8|62
1624597800000|2021-06-25 05:10:00|9181.3|9176.3|9181.8|9176.8|9181.8|9176.8|9181|9176|2
1624598100000|2021-06-25 05:15:00|9181.9|9176.9|9181.5|9176.5|9182|9177|9181.3|9176.3|1
1624598400000|2021-06-25 05:20:00|9181.3|9176.3|9181.2|9176.2|9182|9177|9181|9176|9
1624598700000|2021-06-25 05:25:00|9181.4|9176.4|9179|9174|9181.4|9176.4|9179|9174|16
1624599000000|2021-06-25 05:30:00|9179.2|9174.2|9179|9174|9179.5|9174.5|9178.8|9173.8|9
1624599300000|2021-06-25 05:35:00|9179.2|9174.2|9179|9174|9179.2|9174.2|9178.5|9173.5|4
1624599600000|2021-06-25 05:40:00|9178.7|9173.7|9178.7|9173.7|9179|9174|9178|9173|10
1624599900000|2021-06-25 05:45:00|9178.9|9173.9|9176.5|9171.5|9178.9|9173.9|9176.5|9171.5|27
1624600200000|2021-06-25 05:50:00|9176.3|9171.3|9178.5|9173.5|9178.8|9173.8|9176.3|9171.3|24
1624600500000|2021-06-25 05:55:00|9178.3|9173.3|9177.3|9172.3|9178.7|9173.7|9177|9172|15
1624600800000|2021-06-25 06:00:00|9177.5|9172.5|9180.3|9175.3|9180.5|9175.5|9177|9172|34
1624601100000|2021-06-25 06:05:00|9180.5|9175.5|9180.5|9175.5|9181|9176|9179.5|9174.5|17
1624601400000|2021-06-25 06:10:00|9180.7|9175.7|9178.5|9173.5|9181.2|9176.2|9177.5|9172.5|12
1624601700000|2021-06-25 06:15:00|9178.3|9173.3|9179|9174|9179|9174|9177.8|9172.8|23
1624602000000|2021-06-25 06:20:00|9179.3|9174.3|9178.5|9173.5|9179.3|9174.3|9178|9173|7
1624602300000|2021-06-25 06:25:00|9178.3|9173.3|9176.5|9171.5|9179.5|9174.5|9176|9171|27
1624602600000|2021-06-25 06:30:00|9176.7|9171.7|9173.8|9168.8|9177.9|9172.9|9173.6|9168.6|129
1624602900000|2021-06-25 06:35:00|9173.6|9168.6|9175.2|9170.2|9175.2|9170.2|9173|9168|86
1624603200000|2021-06-25 06:40:00|9175|9170|9172.7|9167.7|9175.4|9170.4|9172|9167|36
1624603500000|2021-06-25 06:45:00|9172.9|9167.9|9173|9168|9173.8|9168.8|9172|9167|76
1624603800000|2021-06-25 06:50:00|9173.3|9168.3|9174.5|9169.5|9175|9170|9172.5|9167.5|25
1624604100000|2021-06-25 06:55:00|9174.3|9169.3|9174|9169|9175|9170|9173|9168|11
1624604400000|2021-06-25 07:00:00|9174.2|9169.2|9174.3|9169.3|9175.8|9170.8|9173.3|9168.3|103
1624604700000|2021-06-25 07:05:00|9174|9169|9178.5|9173.5|9179|9174|9173.5|9168.5|66
1624605000000|2021-06-25 07:10:00|9178.1|9173.1|9176.8|9171.8|9180.5|9175.5|9176.5|9171.5|69
1624605300000|2021-06-25 07:15:00|9177|9172|9177.5|9172.5|9178|9173|9176|9171|34
1624605600000|2021-06-25 07:20:00|9177.8|9172.8|9180|9175|9180.5|9175.5|9177.8|9172.8|41
1624605900000|2021-06-25 07:25:00|9179.8|9174.8|9177.5|9172.5|9180.5|9175.5|9177.3|9172.3|24
1624606200000|2021-06-25 07:30:00|9177.8|9172.8|9177.8|9172.8|9179|9174|9177.5|9172.5|29
1624606500000|2021-06-25 07:35:00|9178|9173|9176|9171|9178|9173|9175|9170|17
1624606800000|2021-06-25 07:40:00|9176.2|9171.2|9177|9172|9177|9172|9175.3|9170.3|27
1624607100000|2021-06-25 07:45:00|9176.8|9171.8|9172.5|9167.5|9177|9172|9172.5|9167.5|24
1624607400000|2021-06-25 07:50:00|9172.7|9167.7|9173|9168|9173.7|9168.7|9172|9167|60
1624607700000|2021-06-25 07:55:00|9172.8|9167.8|9174|9169|9174.5|9169.5|9172|9167|28
1624608000000|2021-06-25 08:00:00|9173.8|9168.8|9175.2|9170.2|9175.5|9170.5|9173.8|9168.8|30
1624608300000|2021-06-25 08:05:00|9175|9170|9178|9173|9178.5|9173.5|9174.8|9169.8|32
1624608600000|2021-06-25 08:10:00|9177.8|9172.8|9177.5|9172.5|9179|9174|9177|9172|17
1624608900000|2021-06-25 08:15:00|9177.3|9172.3|9173.5|9168.5|9178|9173|9173|9168|30
1624609200000|2021-06-25 08:20:00|9173.3|9168.3|9176|9171|9176|9171|9173|9168|23
1624609500000|2021-06-25 08:25:00|9175.8|9170.8|9176.6|9171.6|9177.9|9172.9|9175.3|9170.3|13
1624609800000|2021-06-25 08:30:00|9176.5|9171.5|9178.3|9173.3|9178.5|9173.5|9175.5|9170.5|28
1624610100000|2021-06-25 08:35:00|9178.5|9173.5|9177.9|9172.9|9179|9174|9176|9171|14
1624610400000|2021-06-25 08:40:00|9178.2|9173.2|9177.2|9172.2|9178.2|9173.2|9175.5|9170.5|28
1624610700000|2021-06-25 08:45:00|9177|9172|9178.5|9173.5|9178.9|9173.9|9176.5|9171.5|45
1624611000000|2021-06-25 08:50:00|9178.4|9173.4|9177.5|9172.5|9178.7|9173.7|9176|9171|33
1624611300000|2021-06-25 08:55:00|9177.3|9172.3|9175.5|9170.5|9177.5|9172.5|9174.5|9169.5|43
1624611600000|2021-06-25 09:00:00|9175.3|9170.3|9174|9169|9176.5|9171.5|9174|9169|33
1624611900000|2021-06-25 09:05:00|9174.2|9169.2|9175.5|9170.5|9175.9|9170.9|9173.2|9168.2|23
1624612200000|2021-06-25 09:10:00|9175.7|9170.7|9176|9171|9177.5|9172.5|9175.5|9170.5|26
1624612500000|2021-06-25 09:15:00|9176.2|9171.2|9176.5|9171.5|9177.2|9172.2|9175.5|9170.5|19
1624612800000|2021-06-25 09:20:00|9176.3|9171.3|9175.5|9170.5|9176.9|9171.9|9175|9170|17
1624613100000|2021-06-25 09:25:00|9175|9170|9176|9171|9177|9172|9174.5|9169.5|23
1624613400000|2021-06-25 09:30:00|9176.2|9171.2|9175.5|9170.5|9177.4|9172.4|9175.5|9170.5|19
1624613700000|2021-06-25 09:35:00|9175.7|9170.7|9177|9172|9177.7|9172.7|9175.5|9170.5|22
1624614000000|2021-06-25 09:40:00|9177.2|9172.2|9177|9172|9177.5|9172.5|9175.8|9170.8|4
1624614300000|2021-06-25 09:45:00|9176.8|9171.8|9175.4|9170.4|9177|9172|9175|9170|11
1624614600000|2021-06-25 09:50:00|9175.2|9170.2|9176.9|9171.9|9176.9|9171.9|9174.7|9169.7|44
1624614900000|2021-06-25 09:55:00|9176.7|9171.7|9176.9|9171.9|9176.9|9171.9|9175.5|9170.5|12
1624615200000|2021-06-25 10:00:00|9176.5|9171.5|9179.7|9174.7|9179.9|9174.9|9176.4|9171.4|26
1624615500000|2021-06-25 10:05:00|9179.9|9174.9|9178.2|9173.2|9180.2|9175.2|9178.2|9173.2|10
1624615800000|2021-06-25 10:10:00|9178|9173|9178.7|9173.7|9178.9|9173.9|9177.3|9172.3|19
1624616100000|2021-06-25 10:15:00|9178.9|9173.9|9179.3|9174.3|9179.7|9174.7|9178|9173|11
1624616400000|2021-06-25 10:20:00|9179.4|9174.4|9178.7|9173.7|9179.7|9174.7|9178|9173|19
1624616700000|2021-06-25 10:25:00|9178.9|9173.9|9178|9173|9178.9|9173.9|9177.7|9172.7|8
1624617000000|2021-06-25 10:30:00|9178.2|9173.2|9178|9173|9179.4|9174.4|9178|9173|11
1624617300000|2021-06-25 10:35:00|9178.2|9173.2|9177.5|9172.5|9178.9|9173.9|9177|9172|55
1624617600000|2021-06-25 10:40:00|9177.3|9172.3|9178|9173|9178|9173|9177|9172|13
1624617900000|2021-06-25 10:45:00|9177.9|9172.9|9177.9|9172.9|9178|9173|9177|9172|8
1624618200000|2021-06-25 10:50:00|9178|9173|9176.5|9171.5|9178.5|9173.5|9176.5|9171.5|10
1624618500000|2021-06-25 10:55:00|9176.4|9171.4|9175.9|9170.9|9176.4|9171.4|9175|9170|24
1624618800000|2021-06-25 11:00:00|9175.7|9170.7|9175.9|9170.9|9176.7|9171.7|9175|9170|39
1624619100000|2021-06-25 11:05:00|9176.2|9171.2|9176.4|9171.4|9177.4|9172.4|9175.9|9170.9|28
1624619400000|2021-06-25 11:10:00|9176.7|9171.7|9177.5|9172.5|9177.9|9172.9|9175.7|9170.7|31
1624619700000|2021-06-25 11:15:00|9177.2|9172.2|9177.7|9172.7|9177.9|9172.9|9177|9172|8
1624620000000|2021-06-25 11:20:00|9177.4|9172.4|9178.4|9173.4|9179.4|9174.4|9177.4|9172.4|35
1624620300000|2021-06-25 11:25:00|9178.2|9173.2|9176.5|9171.5|9178.5|9173.5|9176.5|9171.5|53
1624620600000|2021-06-25 11:30:00|9176.3|9171.3|9176|9171|9177|9172|9175.8|9170.8|41
1624620900000|2021-06-25 11:35:00|9176.2|9171.2|9176|9171|9177|9172|9174|9169|31
1624621200000|2021-06-25 11:40:00|9176.2|9171.2|9176.5|9171.5|9177.5|9172.5|9176|9171|38
1624621500000|2021-06-25 11:45:00|9176.3|9171.3|9175|9170|9177.5|9172.5|9174.6|9169.6|26
1624621800000|2021-06-25 11:50:00|9175.3|9170.3|9176.3|9171.3|9177|9172|9175.3|9170.3|35
1624622100000|2021-06-25 11:55:00|9176.5|9171.5|9178|9173|9179.7|9174.7|9176.5|9171.5|75
1624622400000|2021-06-25 12:00:00|9177.8|9172.8|9173.1|9168.1|9177.8|9172.8|9173|9168|98
1624622700000|2021-06-25 12:05:00|9173|9168|9173|9168|9174.2|9169.2|9172.3|9167.3|54
1624623000000|2021-06-25 12:10:00|9172.8|9167.8|9171.5|9166.5|9174.7|9169.7|9171.5|9166.5|94
1624623300000|2021-06-25 12:15:00|9171.3|9166.3|9171|9166|9171.3|9166.3|9169|9164|82
1624623600000|2021-06-25 12:20:00|9170.8|9165.8|9170.5|9165.5|9172|9167|9170.3|9165.3|87
1624623900000|2021-06-25 12:25:00|9170.3|9165.3|9171|9166|9171.9|9166.9|9168.3|9163.3|417
1624624200000|2021-06-25 12:30:00|9170.6|9165.6|9163.8|9158.8|9170.7|9165.7|9160.5|9155.5|810
1624624500000|2021-06-25 12:35:00|9164|9159|9168.3|9163.3|9168.5|9163.5|9163|9158|159
1624624800000|2021-06-25 12:40:00|9168|9163|9167.5|9162.5|9170|9165|9165.5|9160.5|151
1624625100000|2021-06-25 12:45:00|9167.3|9162.3|9167.5|9162.5|9168.8|9163.8|9165.8|9160.8|178
1624625400000|2021-06-25 12:50:00|9167.3|9162.3|9167|9162|9167.5|9162.5|9164.1|9159.1|49
1624625700000|2021-06-25 12:55:00|9166.8|9161.8|9165.5|9160.5|9168|9163|9165.3|9160.3|73
1624626000000|2021-06-25 13:00:00|9165.3|9160.3|9162.5|9157.5|9165.3|9160.3|9161|9156|110
1624626300000|2021-06-25 13:05:00|9162.3|9157.3|9161.5|9156.5|9163.5|9158.5|9160.5|9155.5|137
1624626600000|2021-06-25 13:10:00|9161.3|9156.3|9159.5|9154.5|9161.7|9156.7|9159|9154|371
1624626900000|2021-06-25 13:15:00|9159.3|9154.3|9159.3|9154.3|9161.5|9156.5|9159|9154|232
1624627200000|2021-06-25 13:20:00|9159.1|9154.1|9160|9155|9161.3|9156.3|9159|9154|46
1624627500000|2021-06-25 13:25:00|9160.3|9155.3|9160|9155|9160.5|9155.5|9158.5|9153.5|43
1624627800000|2021-06-25 13:30:00|9159.8|9154.8|9161.5|9156.5|9162|9157|9158|9153|235
1624628100000|2021-06-25 13:35:00|9161.7|9156.7|9162.5|9157.5|9162.9|9157.9|9161|9156|49
1624628400000|2021-06-25 13:40:00|9162.2|9157.2|9161.5|9156.5|9162.7|9157.7|9160.5|9155.5|61
1624628700000|2021-06-25 13:45:00|9161.7|9156.7|9157.5|9152.5|9162|9157|9157.5|9152.5|89
1624629000000|2021-06-25 13:50:00|9157|9152|9158.4|9153.4|9159.9|9154.9|9157|9152|40
1624629300000|2021-06-25 13:55:00|9158.2|9153.2|9154.2|9149.2|9158.4|9153.4|9154|9149|141
1624629600000|2021-06-25 14:00:00|9154.5|9149.5|9157.5|9152.5|9158.4|9153.4|9154.5|9149.5|68
1624629900000|2021-06-25 14:05:00|9157.7|9152.7|9160.2|9155.2|9160.9|9155.9|9155.7|9150.7|90
1624630200000|2021-06-25 14:10:00|9159.9|9154.9|9161.5|9156.5|9163|9158|9159.5|9154.5|77
1624630500000|2021-06-25 14:15:00|9161.2|9156.2|9160.4|9155.4|9162.4|9157.4|9159.7|9154.7|61
1624630800000|2021-06-25 14:20:00|9160.2|9155.2|9158.7|9153.7|9161.9|9156.9|9158.5|9153.5|38
1624631100000|2021-06-25 14:25:00|9158.5|9153.5|9158.9|9153.9|9159.4|9154.4|9158|9153|66
1624631400000|2021-06-25 14:30:00|9158.5|9153.5|9161.5|9156.5|9162|9157|9158.5|9153.5|63
1624631700000|2021-06-25 14:35:00|9161.7|9156.7|9161.5|9156.5|9162|9157|9160.5|9155.5|39
1624632000000|2021-06-25 14:40:00|9161.7|9156.7|9161|9156|9163|9158|9159.5|9154.5|27
1624632300000|2021-06-25 14:45:00|9161.2|9156.2|9165.4|9160.4|9165.5|9160.5|9160.8|9155.8|90
1624632600000|2021-06-25 14:50:00|9165.5|9160.5|9167.5|9162.5|9169|9164|9164.5|9159.5|84
1624632900000|2021-06-25 14:55:00|9167.1|9162.1|9170|9165|9170.5|9165.5|9165|9160|113
1624633200000|2021-06-25 15:00:00|9169.6|9164.6|9174.9|9169.9|9175.4|9170.4|9168.5|9163.5|450
1624633500000|2021-06-25 15:05:00|9175|9170|9173.2|9168.2|9175.5|9170.5|9172.7|9167.7|128
1624633800000|2021-06-25 15:10:00|9173.4|9168.4|9172.9|9167.9|9175.2|9170.2|9172.5|9167.5|54
1624634100000|2021-06-25 15:15:00|9173.2|9168.2|9175|9170|9176.4|9171.4|9173.2|9168.2|100
1624634400000|2021-06-25 15:20:00|9175.2|9170.2|9175.5|9170.5|9176.4|9171.4|9173.5|9168.5|96
1624634700000|2021-06-25 15:25:00|9175.7|9170.7|9174.5|9169.5|9176.5|9171.5|9174|9169|30
1624635000000|2021-06-25 15:30:00|9174.2|9169.2|9173.7|9168.7|9174.5|9169.5|9173|9168|21
1624635300000|2021-06-25 15:35:00|9174|9169|9176|9171|9176|9171|9173.5|9168.5|28
1624635600000|2021-06-25 15:40:00|9175.7|9170.7|9177.2|9172.2|9177.4|9172.4|9174.7|9169.7|22
1624635900000|2021-06-25 15:45:00|9177.4|9172.4|9178.9|9173.9|9180.4|9175.4|9176.5|9171.5|119
1624636200000|2021-06-25 15:50:00|9179.2|9174.2|9179.2|9174.2|9179.9|9174.9|9178|9173|32
1624636500000|2021-06-25 15:55:00|9179.4|9174.4|9178.5|9173.5|9180.4|9175.4|9178.5|9173.5|80
1624636800000|2021-06-25 16:00:00|9178.7|9173.7|9178.9|9173.9|9179.9|9174.9|9178.5|9173.5|24
1624637100000|2021-06-25 16:05:00|9179|9174|9178.4|9173.4|9179|9174|9177.5|9172.5|47
1624637400000|2021-06-25 16:10:00|9178.5|9173.5|9178.4|9173.4|9180|9175|9177.5|9172.5|44
1624637700000|2021-06-25 16:15:00|9178.5|9173.5|9178|9173|9180.2|9175.2|9177.5|9172.5|23
1624638000000|2021-06-25 16:20:00|9178.2|9173.2|9179.5|9174.5|9179.7|9174.7|9177.7|9172.7|11
1624638300000|2021-06-25 16:25:00|9179.2|9174.2|9181.5|9176.5|9181.9|9176.9|9178.5|9173.5|41
1624638600000|2021-06-25 16:30:00|9181.7|9176.7|9181.4|9176.4|9182.4|9177.4|9181|9176|47
1624638900000|2021-06-25 16:35:00|9181.7|9176.7|9181.7|9176.7|9182.4|9177.4|9181.4|9176.4|25
1624639200000|2021-06-25 16:40:00|9181.9|9176.9|9180.4|9175.4|9181.9|9176.9|9180.2|9175.2|34
1624639500000|2021-06-25 16:45:00|9180|9175|9181.4|9176.4|9181.4|9176.4|9179.7|9174.7|106
1624639800000|2021-06-25 16:50:00|9181.2|9176.2|9180.9|9175.9|9181.2|9176.2|9179.5|9174.5|62
1624640100000|2021-06-25 16:55:00|9180.7|9175.7|9180|9175|9180.9|9175.9|9179.7|9174.7|16
1624640400000|2021-06-25 17:00:00|9180.2|9175.2|9180.9|9175.9|9181.6|9176.6|9179.9|9174.9|22
1624640700000|2021-06-25 17:05:00|9180.7|9175.7|9181.4|9176.4|9181.4|9176.4|9180.2|9175.2|18
1624641000000|2021-06-25 17:10:00|9181.2|9176.2|9181.4|9176.4|9181.4|9176.4|9180.5|9175.5|61
1624641300000|2021-06-25 17:15:00|9181|9176|9182.5|9177.5|9182.5|9177.5|9181|9176|45
1624641600000|2021-06-25 17:20:00|9182.7|9177.7|9182.9|9177.9|9183.2|9178.2|9182.5|9177.5|33
1624641900000|2021-06-25 17:25:00|9183|9178|9183|9178|9183.4|9178.4|9183|9178|24
1624642200000|2021-06-25 17:30:00|9183.2|9178.2|9184.9|9179.9|9185|9180|9182.7|9177.7|41
1624642500000|2021-06-25 17:35:00|9185|9180|9186|9181|9186|9181|9185|9180|45
1624642800000|2021-06-25 17:40:00|9185.8|9180.8|9185|9180|9186|9181|9185|9180|27
1624643100000|2021-06-25 17:45:00|9185.2|9180.2|9183.5|9178.5|9185.4|9180.4|9183.5|9178.5|51
1624643400000|2021-06-25 17:50:00|9183.7|9178.7|9183.1|9178.1|9184|9179|9183|9178|37
1624643700000|2021-06-25 17:55:00|9183|9178|9185|9180|9185|9180|9182|9177|21
1624644000000|2021-06-25 18:00:00|9184.7|9179.7|9185|9180|9185.5|9180.5|9184.5|9179.5|24
1624644300000|2021-06-25 18:05:00|9184.8|9179.8|9185.5|9180.5|9185.5|9180.5|9184|9179|48
1624644600000|2021-06-25 18:10:00|9185.3|9180.3|9185.2|9180.2|9186|9181|9185|9180|16
1624644900000|2021-06-25 18:15:00|9185|9180|9185.5|9180.5|9186.5|9181.5|9185|9180|40
1624645200000|2021-06-25 18:20:00|9185.7|9180.7|9186.8|9181.8|9187|9182|9185.7|9180.7|42
1624645500000|2021-06-25 18:25:00|9187|9182|9188|9183|9188.5|9183.5|9186.8|9181.8|43
1624645800000|2021-06-25 18:30:00|9188.2|9183.2|9188|9183|9188.5|9183.5|9187.5|9182.5|56
1624646100000|2021-06-25 18:35:00|9188.3|9183.3|9187.5|9182.5|9188.3|9183.3|9186.5|9181.5|63
1624646400000|2021-06-25 18:40:00|9187.3|9182.3|9187.6|9182.6|9188.9|9183.9|9187.3|9182.3|25
1624646700000|2021-06-25 18:45:00|9187.5|9182.5|9187|9182|9188|9183|9186.8|9181.8|64
1624647000000|2021-06-25 18:50:00|9187.2|9182.2|9185.9|9180.9|9187.2|9182.2|9185.5|9180.5|153
1624647300000|2021-06-25 18:55:00|9186.4|9181.4|9186.4|9181.4|9186.9|9181.9|9185.9|9180.9|83
1624647600000|2021-06-25 19:00:00|9186|9181|9186|9181|9186.7|9181.7|9185.5|9180.5|26
1624647900000|2021-06-25 19:05:00|9185.9|9180.9|9184.5|9179.5|9185.9|9180.9|9184.5|9179.5|50
1624648200000|2021-06-25 19:10:00|9184.7|9179.7|9184|9179|9184.9|9179.9|9183.7|9178.7|186
1624648500000|2021-06-25 19:15:00|9183.8|9178.8|9183|9178|9184|9179|9182.8|9177.8|11
1624648800000|2021-06-25 19:20:00|9183.2|9178.2|9183.5|9178.5|9184|9179|9183|9178|20
1624649100000|2021-06-25 19:25:00|9183.7|9178.7|9183.3|9178.3|9183.7|9178.7|9182.5|9177.5|24
1624649400000|2021-06-25 19:30:00|9183.1|9178.1|9183|9178|9183.2|9178.2|9183|9178|1
1624649700000|2021-06-25 19:35:00|9182.8|9177.8|9181|9176|9183|9178|9181|9176|24
1624650000000|2021-06-25 19:40:00|9181.3|9176.3|9179.5|9174.5|9181.3|9176.3|9179.5|9174.5|197
1624650300000|2021-06-25 19:45:00|9180|9175|9180|9175|9180|9175|9179.5|9174.5|215
1624650600000|2021-06-25 19:50:00|9179.8|9174.8|9179.1|9174.1|9180|9175|9178.5|9173.5|93
1624650900000|2021-06-25 19:55:00|9179|9174|9178.5|9173.5|9179.5|9174.5|9177.8|9172.8|79
1624651200000|2021-06-25 20:00:00|9178.3|9173.3|9177.6|9172.6|9178.5|9173.5|9177.6|9172.6|45
1624651500000|2021-06-25 20:05:00|9177.5|9172.5|9179.2|9174.2|9179.3|9174.3|9177|9172|26
1624651800000|2021-06-25 20:10:00|9179.5|9174.5|9178.8|9173.8|9179.5|9174.5|9178.5|9173.5|16
1624652100000|2021-06-25 20:15:00|9178.6|9173.6|9179.5|9174.5|9179.5|9174.5|9178.6|9173.6|3
1624652400000|2021-06-25 20:20:00|9179.3|9174.3|9181.5|9176.5|9181.5|9176.5|9179.3|9174.3|206
1624652700000|2021-06-25 20:25:00|9181.2|9176.2|9180.5|9175.5|9181.5|9176.5|9180.5|9175.5|10
1624653000000|2021-06-25 20:30:00|9180.3|9175.3|9179.3|9174.3|9180.5|9175.5|9179.1|9174.1|25
1624653300000|2021-06-25 20:35:00|9179.5|9174.5|9180.4|9175.4|9180.4|9175.4|9179.5|9174.5|4
1624653600000|2021-06-25 20:40:00|9180.5|9175.5|9180|9175|9181|9176|9180|9175|17
1624653900000|2021-06-25 20:45:00|9180.4|9175.4|9182|9177|9182|9177|9180.4|9175.4|84
1624654200000|2021-06-25 20:50:00|9181.5|9176.5|9181.7|9176.7|9182.2|9177.2|9181|9176|20
1624654500000|2021-06-25 20:55:00|9181.5|9176.5|9181.4|9172.4|9182.3|9176.8|9181|9172.4|16
1624838400000|2021-06-28 00:00:00|9177.8|9172.8|9182.3|9177.3|9182.3|9177.3|9177.4|9172.4|80
1624838700000|2021-06-28 00:05:00|9182.5|9177.5|9183.3|9178.3|9183.8|9178.8|9182.5|9177.5|69
1624839000000|2021-06-28 00:10:00|9183.5|9178.5|9183.8|9178.8|9183.8|9178.8|9181.9|9176.9|15
1624839300000|2021-06-28 00:15:00|9183.6|9178.6|9181.4|9176.4|9183.8|9178.8|9180.4|9175.4|153
1624839600000|2021-06-28 00:20:00|9181.9|9176.9|9181.9|9176.9|9181.9|9176.9|9180.9|9175.9|12
1624839900000|2021-06-28 00:25:00|9181.4|9176.4|9179.8|9174.8|9181.4|9176.4|9179.6|9174.6|26
1624840200000|2021-06-28 00:30:00|9179.9|9174.9|9181.1|9176.1|9181.8|9176.8|9179.9|9174.9|20
1624840500000|2021-06-28 00:35:00|9180.9|9175.9|9180.9|9175.9|9181.3|9176.3|9180.4|9175.4|15
1624840800000|2021-06-28 00:40:00|9180.7|9175.7|9181.3|9176.3|9181.3|9176.3|9179.9|9174.9|4
1624841100000|2021-06-28 00:45:00|9181.4|9176.4|9182.4|9177.4|9182.4|9177.4|9181.3|9176.3|188
1624841400000|2021-06-28 00:50:00|9182.1|9177.1|9180.4|9175.4|9182.8|9177.8|9180.4|9175.4|27
1624841700000|2021-06-28 00:55:00|9180.9|9175.9|9180.4|9175.4|9181.1|9176.1|9180.2|9175.2|18
1624842000000|2021-06-28 01:00:00|9180.6|9175.6|9180.6|9175.6|9181.4|9176.4|9179.9|9174.9|37
1624842300000|2021-06-28 01:05:00|9180.4|9175.4|9180.3|9175.3|9181.1|9176.1|9179.4|9174.4|9
1624842600000|2021-06-28 01:10:00|9180.4|9175.4|9179.9|9174.9|9180.4|9175.4|9179.4|9174.4|6
1624842900000|2021-06-28 01:15:00|9180.4|9175.4|9182.3|9177.3|9182.3|9177.3|9179.9|9174.9|29
1624843200000|2021-06-28 01:20:00|9182.8|9177.8|9183.9|9178.9|9184.4|9179.4|9180.9|9175.9|85
1624843500000|2021-06-28 01:25:00|9183.8|9178.8|9188.1|9183.1|9188.3|9183.3|9183.8|9178.8|305
1624843800000|2021-06-28 01:30:00|9188.3|9183.3|9187.9|9182.9|9188.4|9183.4|9187.4|9182.4|47
1624844100000|2021-06-28 01:35:00|9188.1|9183.1|9189.9|9184.9|9190.1|9185.1|9187.3|9182.3|113
1624844400000|2021-06-28 01:40:00|9189.8|9184.8|9188.8|9183.8|9189.9|9184.9|9187.7|9182.7|28
1624844700000|2021-06-28 01:45:00|9188.9|9183.9|9187.9|9182.9|9188.9|9183.9|9187.4|9182.4|18
1624845000000|2021-06-28 01:50:00|9187.8|9182.8|9185.9|9180.9|9187.9|9182.9|9185.9|9180.9|12
1624845300000|2021-06-28 01:55:00|9186.2|9181.2|9187.4|9182.4|9187.8|9182.8|9185.9|9180.9|24
1624845600000|2021-06-28 02:00:00|9187.6|9182.6|9189.4|9184.4|9189.4|9184.4|9187.4|9182.4|20
1624845900000|2021-06-28 02:05:00|9189.3|9184.3|9188.9|9183.9|9189.4|9184.4|9188.9|9183.9|22
1624846200000|2021-06-28 02:10:00|9189.1|9184.1|9189.4|9184.4|9189.4|9184.4|9188.7|9183.7|8
1624846500000|2021-06-28 02:15:00|9189.9|9184.9|9188.9|9183.9|9190.9|9185.9|9188.7|9183.7|98
1624846800000|2021-06-28 02:20:00|9188.7|9183.7|9188.9|9183.9|9188.9|9183.9|9187.9|9182.9|62
1624847100000|2021-06-28 02:25:00|9188.7|9183.7|9188.6|9183.6|9189.4|9184.4|9188.4|9183.4|15
1624847400000|2021-06-28 02:30:00|9188.4|9183.4|9187.9|9182.9|9189.4|9184.4|9187.4|9182.4|9
1624847700000|2021-06-28 02:35:00|9187.7|9182.7|9188.2|9183.2|9188.4|9183.4|9187.4|9182.4|7
1624848000000|2021-06-28 02:40:00|9188.4|9183.4|9187.9|9182.9|9188.4|9183.4|9187.4|9182.4|6
1624848300000|2021-06-28 02:45:00|9188.1|9183.1|9187|9182|9188.4|9183.4|9186.9|9181.9|73
1624848600000|2021-06-28 02:50:00|9187.2|9182.2|9187.2|9182.2|9187.9|9182.9|9187|9182|12
1624848900000|2021-06-28 02:55:00|9187.4|9182.4|9187.9|9182.9|9187.9|9182.9|9186.5|9181.5|5
1624849200000|2021-06-28 03:00:00|9188.1|9183.1|9188|9183|9188.4|9183.4|9187.5|9182.5|2
1624849500000|2021-06-28 03:05:00|9187.8|9182.8|9187.9|9182.9|9188.4|9183.4|9187.5|9182.5|18
1624849800000|2021-06-28 03:10:00|9187.7|9182.7|9188.4|9183.4|9188.4|9183.4|9187.5|9182.5|11
1624850100000|2021-06-28 03:15:00|9188.2|9183.2|9188.4|9183.4|9188.4|9183.4|9187.9|9182.9|8
1624850400000|2021-06-28 03:20:00|9188.2|9183.2|9188.4|9183.4|9188.9|9183.9|9187.9|9182.9|5
1624850700000|2021-06-28 03:25:00|9188.5|9183.5|9189|9184|9189.4|9184.4|9188.5|9183.5|7
1624851000000|2021-06-28 03:30:00|9189.2|9184.2|9188|9183|9189.4|9184.4|9188|9183|13
1624851300000|2021-06-28 03:35:00|9187.8|9182.8|9187.6|9182.6|9188|9183|9187.6|9182.6|8
1624851600000|2021-06-28 03:40:00|9187.3|9182.3|9186.8|9181.8|9187.6|9182.6|9186.6|9181.6|1
1624851900000|2021-06-28 03:45:00|9187|9182|9186.9|9181.9|9187.2|9182.2|9186.5|9181.5|15
1624852200000|2021-06-28 03:50:00|9187|9182|9187.4|9182.4|9187.8|9182.8|9187|9182|3
1624852500000|2021-06-28 03:55:00|9187.2|9182.2|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|12
1624852800000|2021-06-28 04:00:00|9186.7|9181.7|9185.7|9180.7|9186.7|9181.7|9185.4|9180.4|15
1624853100000|2021-06-28 04:05:00|9185.9|9180.9|9185.9|9180.9|9185.9|9180.9|9185.4|9180.4|0
1624853400000|2021-06-28 04:10:00|9186|9181|9186.4|9181.4|9186.9|9181.9|9186|9181|16
1624853700000|2021-06-28 04:15:00|9186.7|9181.7|9186.4|9181.4|9186.7|9181.7|9185.9|9180.9|1
1624854000000|2021-06-28 04:20:00|9186.7|9181.7|9185.9|9180.9|9186.7|9181.7|9185.4|9180.4|2
1624854300000|2021-06-28 04:25:00|9186.2|9181.2|9185.9|9180.9|9186.2|9181.2|9185.4|9180.4|5
1624854600000|2021-06-28 04:30:00|9186.2|9181.2|9185.9|9180.9|9186.9|9181.9|9185.9|9180.9|6
1624854900000|2021-06-28 04:35:00|9186.2|9181.2|9187.4|9182.4|9187.4|9182.4|9186|9181|13
1624855200000|2021-06-28 04:40:00|9187.2|9182.2|9187.9|9182.9|9188.2|9183.2|9187.2|9182.2|8
1624855500000|2021-06-28 04:45:00|9187.7|9182.7|9187.5|9182.5|9187.9|9182.9|9187.4|9182.4|6
1624855800000|2021-06-28 04:50:00|9187.7|9182.7|9186.7|9181.7|9187.7|9182.7|9186.5|9181.5|4
1624856100000|2021-06-28 04:55:00|9186.9|9181.9|9187.4|9182.4|9187.9|9182.9|9186.5|9181.5|3
1624856400000|2021-06-28 05:00:00|9187|9182|9186.5|9181.5|9187.9|9182.9|9186.5|9181.5|3
1624856700000|2021-06-28 05:05:00|9186.4|9181.4|9186.4|9181.4|9186.9|9181.9|9185.7|9180.7|3
1624857000000|2021-06-28 05:10:00|9186.7|9181.7|9186.9|9181.9|9186.9|9181.9|9186|9181|10
1624857300000|2021-06-28 05:15:00|9186.5|9181.5|9185.9|9180.9|9186.5|9181.5|9185.9|9180.9|7
1624857600000|2021-06-28 05:20:00|9186|9181|9185.4|9180.4|9186.4|9181.4|9184.9|9179.9|41
1624857900000|2021-06-28 05:25:00|9185.2|9180.2|9184.7|9179.7|9185.4|9180.4|9184.5|9179.5|8
1624858200000|2021-06-28 05:30:00|9184.5|9179.5|9183.9|9178.9|9184.9|9179.9|9183.2|9178.2|21
1624858500000|2021-06-28 05:35:00|9183.7|9178.7|9184.5|9179.5|9185.2|9180.2|9183.5|9178.5|12
1624858800000|2021-06-28 05:40:00|9184.4|9179.4|9184.4|9179.4|9184.9|9179.9|9184.4|9179.4|2
1624859100000|2021-06-28 05:45:00|9184.7|9179.7|9184.4|9179.4|9184.9|9179.9|9184.4|9179.4|1
1624859400000|2021-06-28 05:50:00|9184.2|9179.2|9185.2|9180.2|9185.4|9180.4|9183.4|9178.4|6
1624859700000|2021-06-28 05:55:00|9185.4|9180.4|9185|9180|9186|9181|9184.4|9179.4|13
1624860000000|2021-06-28 06:00:00|9184.9|9179.9|9186.4|9181.4|9187.9|9182.9|9183.7|9178.7|26
1624860300000|2021-06-28 06:05:00|9186.2|9181.2|9185.9|9180.9|9186.9|9181.9|9184.2|9179.2|18
1624860600000|2021-06-28 06:10:00|9185.7|9180.7|9185.7|9180.7|9187.2|9182.2|9184.9|9179.9|34
1624860900000|2021-06-28 06:15:00|9185.9|9180.9|9185.2|9180.2|9186.4|9181.4|9184.4|9179.4|11
1624861200000|2021-06-28 06:20:00|9185.4|9180.4|9184.9|9179.9|9185.4|9180.4|9184|9179|79
1624861500000|2021-06-28 06:25:00|9184.7|9179.7|9181.9|9176.9|9184.9|9179.9|9181.4|9176.4|59
1624861800000|2021-06-28 06:30:00|9181.7|9176.7|9182.7|9177.7|9182.9|9177.9|9181.5|9176.5|54
1624862100000|2021-06-28 06:35:00|9182.9|9177.9|9181.4|9176.4|9183.4|9178.4|9181.4|9176.4|27
1624862400000|2021-06-28 06:40:00|9181.2|9176.2|9182.1|9177.1|9182.4|9177.4|9180.4|9175.4|40
1624862700000|2021-06-28 06:45:00|9182.2|9177.2|9182.4|9177.4|9183.2|9178.2|9181.9|9176.9|16
1624863000000|2021-06-28 06:50:00|9181.9|9176.9|9181.4|9176.4|9182.4|9177.4|9180.4|9175.4|23
1624863300000|2021-06-28 06:55:00|9181.2|9176.2|9180.7|9175.7|9181.4|9176.4|9179.9|9174.9|28
1624863600000|2021-06-28 07:00:00|9180.9|9175.9|9173.9|9168.9|9182.9|9177.9|9173.9|9168.9|193
1624863900000|2021-06-28 07:05:00|9174.4|9169.4|9171.4|9166.4|9174.4|9169.4|9171.4|9166.4|145
1624864200000|2021-06-28 07:10:00|9171.2|9166.2|9173.2|9168.2|9173.9|9168.9|9170.9|9165.9|85
1624864500000|2021-06-28 07:15:00|9172.9|9167.9|9173.9|9168.9|9173.9|9168.9|9172.4|9167.4|19
1624864800000|2021-06-28 07:20:00|9173.7|9168.7|9172.2|9167.2|9173.7|9168.7|9171.9|9166.9|65
1624865100000|2021-06-28 07:25:00|9172|9167|9175.4|9170.4|9175.9|9170.9|9172|9167|40
1624865400000|2021-06-28 07:30:00|9175.8|9170.8|9172.2|9167.2|9176.4|9171.4|9171.4|9166.4|81
1624865700000|2021-06-28 07:35:00|9172.4|9167.4|9173.4|9168.4|9173.9|9168.9|9171.9|9166.9|59
1624866000000|2021-06-28 07:40:00|9173.2|9168.2|9173.9|9168.9|9175.6|9170.6|9173.2|9168.2|21
1624866300000|2021-06-28 07:45:00|9174.1|9169.1|9173.9|9168.9|9174.9|9169.9|9173.7|9168.7|26
1624866600000|2021-06-28 07:50:00|9174.1|9169.1|9175.1|9170.1|9175.4|9170.4|9173.6|9168.6|23
1624866900000|2021-06-28 07:55:00|9174.9|9169.9|9173.4|9168.4|9174.9|9169.9|9172.9|9167.9|59
1624867200000|2021-06-28 08:00:00|9173.6|9168.6|9175.4|9170.4|9175.9|9170.9|9173.4|9168.4|35
1624867500000|2021-06-28 08:05:00|9175.6|9170.6|9179.4|9174.4|9179.4|9174.4|9175.4|9170.4|123
1624867800000|2021-06-28 08:10:00|9179.6|9174.6|9180.9|9175.9|9180.9|9175.9|9179.1|9174.1|83
1624868100000|2021-06-28 08:15:00|9180.7|9175.7|9183.9|9178.9|9183.9|9178.9|9179.9|9174.9|90
1624868400000|2021-06-28 08:20:00|9184.1|9179.1|9183.9|9178.9|9185.4|9180.4|9183.4|9178.4|41
1624868700000|2021-06-28 08:25:00|9184.1|9179.1|9183.6|9178.6|9184.9|9179.9|9182.4|9177.4|59
1624869000000|2021-06-28 08:30:00|9183.9|9178.9|9180.9|9175.9|9183.9|9178.9|9180.9|9175.9|26
1624869300000|2021-06-28 08:35:00|9180.7|9175.7|9181.9|9176.9|9182.4|9177.4|9179.9|9174.9|38
1624869600000|2021-06-28 08:40:00|9182.1|9177.1|9180.4|9175.4|9182.1|9177.1|9180.4|9175.4|21
1624869900000|2021-06-28 08:45:00|9179.9|9174.9|9175.9|9170.9|9180.4|9175.4|9175.9|9170.9|95
1624870200000|2021-06-28 08:50:00|9176.1|9171.1|9177.4|9172.4|9178.4|9173.4|9175.9|9170.9|22
1624870500000|2021-06-28 08:55:00|9177.6|9172.6|9174.9|9169.9|9177.6|9172.6|9174.1|9169.1|24
1624870800000|2021-06-28 09:00:00|9175.1|9170.1|9175.9|9170.9|9175.9|9170.9|9173.4|9168.4|43
1624871100000|2021-06-28 09:05:00|9176.1|9171.1|9176.9|9171.9|9177.4|9172.4|9175.4|9170.4|36
1624871400000|2021-06-28 09:10:00|9177.1|9172.1|9178.1|9173.1|9179.4|9174.4|9177.1|9172.1|28
1624871700000|2021-06-28 09:15:00|9178.4|9173.4|9180.4|9175.4|9180.4|9175.4|9177.9|9172.9|18
1624872000000|2021-06-28 09:20:00|9180.1|9175.1|9180.9|9175.9|9180.9|9175.9|9178.4|9173.4|7
1624872300000|2021-06-28 09:25:00|9180.6|9175.6|9179.4|9174.4|9180.9|9175.9|9179.4|9174.4|8
1624872600000|2021-06-28 09:30:00|9179|9174|9178.9|9173.9|9179.9|9174.9|9177.6|9172.6|21
1624872900000|2021-06-28 09:35:00|9179.1|9174.1|9178.1|9173.1|9180.1|9175.1|9177.2|9172.2|22
1624873200000|2021-06-28 09:40:00|9178.4|9173.4|9178.4|9173.4|9178.4|9173.4|9176.2|9171.2|6
1624873500000|2021-06-28 09:45:00|9178.1|9173.1|9178.4|9173.4|9178.9|9173.9|9177.4|9172.4|18
1624873800000|2021-06-28 09:50:00|9178.1|9173.1|9178.1|9173.1|9178.9|9173.9|9177.4|9172.4|21
1624874100000|2021-06-28 09:55:00|9177.9|9172.9|9178.9|9173.9|9179.4|9174.4|9177.6|9172.6|26
1624874400000|2021-06-28 10:00:00|9178.6|9173.6|9177.4|9172.4|9178.9|9173.9|9176.4|9171.4|9
1624874700000|2021-06-28 10:05:00|9177.1|9172.1|9176.9|9171.9|9177.6|9172.6|9175.2|9170.2|9
1624875000000|2021-06-28 10:10:00|9176.4|9171.4|9177.4|9172.4|9177.4|9172.4|9176.4|9171.4|9
1624875300000|2021-06-28 10:15:00|9177.9|9172.9|9178.4|9173.4|9178.4|9173.4|9177.4|9172.4|22
1624875600000|2021-06-28 10:20:00|9177.9|9172.9|9177.9|9172.9|9178.4|9173.4|9176.9|9171.9|11
1624875900000|2021-06-28 10:25:00|9177.7|9172.7|9176.9|9171.9|9178.9|9173.9|9176.9|9171.9|19
1624876200000|2021-06-28 10:30:00|9177.4|9172.4|9178.5|9173.5|9178.9|9173.9|9177.1|9172.1|22
1624876500000|2021-06-28 10:35:00|9178.4|9173.4|9180.9|9175.9|9181.4|9176.4|9178.2|9173.2|21
1624876800000|2021-06-28 10:40:00|9180.7|9175.7|9180.9|9175.9|9181.6|9176.6|9180.4|9175.4|28
1624877100000|2021-06-28 10:45:00|9180.7|9175.7|9179.5|9174.5|9181.4|9176.4|9179.5|9174.5|35
1624877400000|2021-06-28 10:50:00|9179.7|9174.7|9180|9175|9180.9|9175.9|9179.7|9174.7|13
1624877700000|2021-06-28 10:55:00|9179.9|9174.9|9178.5|9173.5|9180.1|9175.1|9177.9|9172.9|21
1624878000000|2021-06-28 11:00:00|9178.7|9173.7|9180.9|9175.9|9181.4|9176.4|9178.5|9173.5|40
1624878300000|2021-06-28 11:05:00|9180.7|9175.7|9181.9|9176.9|9182.4|9177.4|9180.6|9175.6|52
1624878600000|2021-06-28 11:10:00|9182|9177|9183.4|9178.4|9183.4|9178.4|9181|9176|18
1624878900000|2021-06-28 11:15:00|9183.2|9178.2|9182.4|9177.4|9183.4|9178.4|9181.7|9176.7|17
1624879200000|2021-06-28 11:20:00|9182.6|9177.6|9184.9|9179.9|9185.2|9180.2|9182.4|9177.4|38
1624879500000|2021-06-28 11:25:00|9185|9180|9186.9|9181.9|9187.7|9182.7|9184.9|9179.9|81
1624879800000|2021-06-28 11:30:00|9186.7|9181.7|9192.2|9187.2|9193.4|9188.4|9186.4|9181.4|168
1624880100000|2021-06-28 11:35:00|9192.4|9187.4|9196.4|9191.4|9197.4|9192.4|9191.5|9186.5|203
1624880400000|2021-06-28 11:40:00|9196.6|9191.6|9198.4|9193.4|9198.9|9193.9|9196.4|9191.4|139
1624880700000|2021-06-28 11:45:00|9198.1|9193.1|9200.9|9195.9|9200.9|9195.9|9197.4|9192.4|70
1624881000000|2021-06-28 11:50:00|9200.6|9195.6|9200.8|9195.8|9200.9|9195.9|9199.4|9194.4|62
1624881300000|2021-06-28 11:55:00|9201.1|9196.1|9200.4|9195.4|9201.9|9196.9|9200.4|9195.4|175
1624881600000|2021-06-28 12:00:00|9200.1|9195.1|9201.4|9196.4|9202.9|9197.9|9199.6|9194.6|138
1624881900000|2021-06-28 12:05:00|9201.8|9196.8|9201.6|9196.6|9202.1|9197.1|9200.9|9195.9|111
1624882200000|2021-06-28 12:10:00|9201.8|9196.8|9198.9|9193.9|9203.1|9198.1|9198.9|9193.9|79
1624882500000|2021-06-28 12:15:00|9199.1|9194.1|9198.6|9193.6|9199.6|9194.6|9197.4|9192.4|57
1624882800000|2021-06-28 12:20:00|9198.9|9193.9|9196.9|9191.9|9198.9|9193.9|9196.9|9191.9|76
1624883100000|2021-06-28 12:25:00|9197.1|9192.1|9195.4|9190.4|9197.9|9192.9|9195.4|9190.4|220
1624883400000|2021-06-28 12:30:00|9195.1|9190.1|9196.4|9191.4|9196.8|9191.8|9192.9|9187.9|82
1624883700000|2021-06-28 12:35:00|9196.6|9191.6|9197|9192|9197.9|9192.9|9194.5|9189.5|105
1624884000000|2021-06-28 12:40:00|9196.9|9191.9|9196.6|9191.6|9197.9|9192.9|9194.9|9189.9|65
1624884300000|2021-06-28 12:45:00|9196.4|9191.4|9193.3|9188.3|9196.9|9191.9|9192.4|9187.4|171
1624884600000|2021-06-28 12:50:00|9193.4|9188.4|9192.3|9187.3|9195.1|9190.1|9191.6|9186.6|100
1624884900000|2021-06-28 12:55:00|9192.4|9187.4|9191.4|9186.4|9192.9|9187.9|9189.4|9184.4|94
1624885200000|2021-06-28 13:00:00|9191.6|9186.6|9192.9|9187.9|9193.4|9188.4|9191.4|9186.4|55
1624885500000|2021-06-28 13:05:00|9192.6|9187.6|9189.9|9184.9|9193.9|9188.9|9189.4|9184.4|67
1624885800000|2021-06-28 13:10:00|9190.1|9185.1|9188.4|9183.4|9191.4|9186.4|9188.2|9183.2|63
1624886100000|2021-06-28 13:15:00|9188.1|9183.1|9189|9184|9189.9|9184.9|9187.9|9182.9|69
1624886400000|2021-06-28 13:20:00|9188.9|9183.9|9189.1|9184.1|9189.4|9184.4|9186.9|9181.9|54
1624886700000|2021-06-28 13:25:00|9189.4|9184.4|9191.6|9186.6|9191.6|9186.6|9189.2|9184.2|55
1624887000000|2021-06-28 13:30:00|9191.9|9186.9|9190|9185|9193.4|9188.4|9189.4|9184.4|155
1624887300000|2021-06-28 13:35:00|9189.7|9184.7|9194.9|9189.9|9195.4|9190.4|9189.5|9184.5|50
1624887600000|2021-06-28 13:40:00|9194.5|9189.5|9195|9190|9197.4|9192.4|9194.5|9189.5|62
1624887900000|2021-06-28 13:45:00|9194.9|9189.9|9194.4|9189.4|9196.4|9191.4|9193|9188|163
1624888200000|2021-06-28 13:50:00|9194.6|9189.6|9192.1|9187.1|9195.9|9190.9|9191.9|9186.9|30
1624888500000|2021-06-28 13:55:00|9191.9|9186.9|9185.4|9180.4|9191.9|9186.9|9185.4|9180.4|119
1624888800000|2021-06-28 14:00:00|9185.9|9180.9|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|172
1624889100000|2021-06-28 14:05:00|9182.6|9177.6|9183.4|9178.4|9186.4|9181.4|9181.9|9176.9|108
1624889400000|2021-06-28 14:10:00|9183.2|9178.2|9186.9|9181.9|9187.4|9182.4|9182.4|9177.4|45
1624889700000|2021-06-28 14:15:00|9186.7|9181.7|9182.4|9177.4|9186.9|9181.9|9181.8|9176.8|314
1624890000000|2021-06-28 14:20:00|9182.6|9177.6|9183|9178|9183.4|9178.4|9180.2|9175.2|116
1624890300000|2021-06-28 14:25:00|9183.2|9178.2|9185|9180|9185.2|9180.2|9182.9|9177.9|39
1624890600000|2021-06-28 14:30:00|9185.4|9180.4|9185.9|9180.9|9187.9|9182.9|9184.5|9179.5|118
1624890900000|2021-06-28 14:35:00|9185.4|9180.4|9183.9|9178.9|9185.9|9180.9|9183.5|9178.5|50
1624891200000|2021-06-28 14:40:00|9183.6|9178.6|9185.4|9180.4|9185.7|9180.7|9183.3|9178.3|42
1624891500000|2021-06-28 14:45:00|9185|9180|9180.4|9175.4|9185.4|9180.4|9178.9|9173.9|120
1624891800000|2021-06-28 14:50:00|9180.6|9175.6|9183.2|9178.2|9183.9|9178.9|9180.4|9175.4|132
1624892100000|2021-06-28 14:55:00|9183|9178|9188.4|9183.4|9189.9|9184.9|9183|9178|284
1624892400000|2021-06-28 15:00:00|9188.5|9183.5|9183.4|9178.4|9188.6|9183.6|9183|9178|146
1624892700000|2021-06-28 15:05:00|9183.2|9178.2|9181.4|9176.4|9183.2|9178.2|9179.4|9174.4|64
1624893000000|2021-06-28 15:10:00|9181.2|9176.2|9183.4|9178.4|9183.4|9178.4|9180|9175|47
1624893300000|2021-06-28 15:15:00|9183.2|9178.2|9185.2|9180.2|9185.9|9180.9|9181.5|9176.5|51
1624893600000|2021-06-28 15:20:00|9185|9180|9184.5|9179.5|9185.9|9180.9|9184|9179|27
1624893900000|2021-06-28 15:25:00|9184.4|9179.4|9184.4|9179.4|9186.4|9181.4|9183.9|9178.9|58
1624894200000|2021-06-28 15:30:00|9184.6|9179.6|9185.4|9180.4|9185.9|9180.9|9184.1|9179.1|35
1624894500000|2021-06-28 15:35:00|9185|9180|9184.2|9179.2|9186.1|9181.1|9183.8|9178.8|36
1624894800000|2021-06-28 15:40:00|9184|9179|9183|9178|9184.7|9179.7|9182.6|9177.6|34
1624895100000|2021-06-28 15:45:00|9182.8|9177.8|9183.2|9178.2|9183.9|9178.9|9182.5|9177.5|18
1624895400000|2021-06-28 15:50:00|9183|9178|9183.9|9178.9|9183.9|9178.9|9181.5|9176.5|97
1624895700000|2021-06-28 15:55:00|9183.4|9178.4|9180.9|9175.9|9183.9|9178.9|9180.9|9175.9|93
1624896000000|2021-06-28 16:00:00|9181.1|9176.1|9181.9|9176.9|9182.4|9177.4|9180.1|9175.1|57
1624896300000|2021-06-28 16:05:00|9182.1|9177.1|9183.4|9178.4|9183.9|9178.9|9181.9|9176.9|52
1624896600000|2021-06-28 16:10:00|9183.6|9178.6|9183.4|9178.4|9184.4|9179.4|9183.4|9178.4|22
1624896900000|2021-06-28 16:15:00|9183.6|9178.6|9183.9|9178.9|9183.9|9178.9|9183.2|9178.2|12
1624897200000|2021-06-28 16:20:00|9183.7|9178.7|9185.1|9180.1|9185.4|9180.4|9183.5|9178.5|30
1624897500000|2021-06-28 16:25:00|9185.4|9180.4|9186.1|9181.1|9186.3|9181.3|9184.6|9179.6|27
1624897800000|2021-06-28 16:30:00|9185.9|9180.9|9188.9|9183.9|9188.9|9183.9|9185.9|9180.9|43
1624898100000|2021-06-28 16:35:00|9188.6|9183.6|9190.9|9185.9|9190.9|9185.9|9188.4|9183.4|35
1624898400000|2021-06-28 16:40:00|9190.5|9185.5|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|29
1624898700000|2021-06-28 16:45:00|9191.6|9186.6|9189.9|9184.9|9191.9|9186.9|9189.4|9184.4|43
1624899000000|2021-06-28 16:50:00|9189.5|9184.5|9190.9|9185.9|9190.9|9185.9|9188.9|9183.9|31
1624899300000|2021-06-28 16:55:00|9190.7|9185.7|9190.3|9185.3|9191.4|9186.4|9189.9|9184.9|23
1624899600000|2021-06-28 17:00:00|9190.4|9185.4|9190.1|9185.1|9190.4|9185.4|9189|9184|32
1624899900000|2021-06-28 17:05:00|9189.9|9184.9|9189.7|9184.7|9190.1|9185.1|9188.9|9183.9|5
1624900200000|2021-06-28 17:10:00|9189.9|9184.9|9188.4|9183.4|9189.9|9184.9|9187.9|9182.9|82
1624900500000|2021-06-28 17:15:00|9188.6|9183.6|9188.4|9183.4|9189.9|9184.9|9188|9183|66
1624900800000|2021-06-28 17:20:00|9188.2|9183.2|9188.9|9183.9|9189.3|9184.3|9187.4|9182.4|20
1624901100000|2021-06-28 17:25:00|9188.7|9183.7|9190|9185|9190.4|9185.4|9188.5|9183.5|40
1624901400000|2021-06-28 17:30:00|9190.2|9185.2|9189.2|9184.2|9190.2|9185.2|9189|9184|14
1624901700000|2021-06-28 17:35:00|9189|9184|9188.7|9183.7|9190.2|9185.2|9188|9183|39
1624902000000|2021-06-28 17:40:00|9188.9|9183.9|9187.2|9182.2|9188.9|9183.9|9187.2|9182.2|27
1624902300000|2021-06-28 17:45:00|9187|9182|9186.2|9181.2|9187|9182|9185.9|9180.9|20
1624902600000|2021-06-28 17:50:00|9186|9181|9187.9|9182.9|9187.9|9182.9|9185.9|9180.9|30
1624902900000|2021-06-28 17:55:00|9188.1|9183.1|9188.3|9183.3|9188.4|9183.4|9187|9182|18
1624903200000|2021-06-28 18:00:00|9188.4|9183.4|9191.9|9186.9|9192.3|9187.3|9188.4|9183.4|32
1624903500000|2021-06-28 18:05:00|9191.5|9186.5|9190.9|9185.9|9191.9|9186.9|9189.9|9184.9|31
1624903800000|2021-06-28 18:10:00|9190.6|9185.6|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|13
1624904100000|2021-06-28 18:15:00|9191.2|9186.2|9189.9|9184.9|9191.4|9186.4|9189.9|9184.9|22
1624904400000|2021-06-28 18:20:00|9190.1|9185.1|9188.2|9183.2|9190.4|9185.4|9188|9183|12
1624904700000|2021-06-28 18:25:00|9188.4|9183.4|9187.5|9182.5|9188.4|9183.4|9187.5|9182.5|27
1624905000000|2021-06-28 18:30:00|9187.4|9182.4|9186.7|9181.7|9187.5|9182.5|9186|9181|22
1624905300000|2021-06-28 18:35:00|9186.6|9181.6|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|29
1624905600000|2021-06-28 18:40:00|9186.5|9181.5|9186.2|9181.2|9186.5|9181.5|9185.9|9180.9|27
1624905900000|2021-06-28 18:45:00|9186.4|9181.4|9186.9|9181.9|9187.4|9182.4|9186.2|9181.2|19
1624906200000|2021-06-28 18:50:00|9186.7|9181.7|9187.2|9182.2|9187.2|9182.2|9185.9|9180.9|32
1624906500000|2021-06-28 18:55:00|9187.4|9182.4|9189.9|9184.9|9190.4|9185.4|9187.2|9182.2|72
1624906800000|2021-06-28 19:00:00|9189.7|9184.7|9189.9|9184.9|9189.9|9184.9|9189|9184|17
1624907100000|2021-06-28 19:05:00|9189.4|9184.4|9189.3|9184.3|9189.4|9184.4|9188.9|9183.9|37
1624907400000|2021-06-28 19:10:00|9189.1|9184.1|9190.8|9185.8|9190.8|9185.8|9189.1|9184.1|18
1624907700000|2021-06-28 19:15:00|9190.4|9185.4|9191.4|9186.4|9191.4|9186.4|9190.3|9185.3|6
1624908000000|2021-06-28 19:20:00|9190.9|9185.9|9190.6|9185.6|9191.3|9186.3|9190.4|9185.4|8
1624908300000|2021-06-28 19:25:00|9190.4|9185.4|9189.9|9184.9|9190.9|9185.9|9189.9|9184.9|9
1624908600000|2021-06-28 19:30:00|9190.2|9185.2|9189.4|9184.4|9190.2|9185.2|9189.4|9184.4|8
1624908900000|2021-06-28 19:35:00|9189.6|9184.6|9190.9|9185.9|9191.1|9186.1|9189.6|9184.6|18
1624909200000|2021-06-28 19:40:00|9190.7|9185.7|9189.9|9184.9|9190.8|9185.8|9189.9|9184.9|6
1624909500000|2021-06-28 19:45:00|9190.1|9185.1|9190.8|9185.8|9190.9|9185.9|9189.9|9184.9|9
1624909800000|2021-06-28 19:50:00|9190.6|9185.6|9190.6|9185.6|9190.9|9185.9|9189.9|9184.9|16
1624910100000|2021-06-28 19:55:00|9190.8|9185.8|9190.9|9185.9|9191.1|9186.1|9190.4|9185.4|33
1624910400000|2021-06-28 20:00:00|9190.8|9185.8|9191.3|9186.3|9191.4|9186.4|9190.8|9185.8|66
1624910700000|2021-06-28 20:05:00|9191.4|9186.4|9191.6|9186.6|9191.9|9186.9|9191.3|9186.3|7
1624911000000|2021-06-28 20:10:00|9191.8|9186.8|9191.6|9186.6|9191.8|9186.8|9191.4|9186.4|22
1624911300000|2021-06-28 20:15:00|9191.4|9186.4|9191.3|9186.3|9191.6|9186.6|9191.3|9186.3|9
1624911600000|2021-06-28 20:20:00|9191.4|9186.4|9190.9|9185.9|9191.8|9186.8|9190.9|9185.9|38
1624911900000|2021-06-28 20:25:00|9190.6|9185.6|9191.8|9186.8|9191.8|9186.8|9190.6|9185.6|8
1624912200000|2021-06-28 20:30:00|9191.6|9186.6|9192.2|9187.2|9192.3|9187.3|9191.4|9186.4|4
1624912500000|2021-06-28 20:35:00|9192.1|9187.1|9191.8|9186.8|9192.2|9187.2|9191.4|9186.4|0
1624912800000|2021-06-28 20:40:00|9191.9|9186.9|9191.8|9186.8|9191.9|9186.9|9191.8|9186.8|0
1624913100000|2021-06-28 20:45:00|9191.4|9186.4|9191.9|9186.9|9192.3|9187.3|9191.4|9186.4|8
1624913400000|2021-06-28 20:50:00|9191.8|9186.8|9191.7|9186.7|9191.9|9186.9|9191.3|9186.3|4
1624913700000|2021-06-28 20:55:00|9191.4|9186.4|9190.6|9185.6|9192.3|9187.3|9190.3|9185.3|37
1624924800000|2021-06-29 00:00:00|9188.3|9183.3|9188.4|9183.4|9188.8|9183.8|9187|9182|34
1624925100000|2021-06-29 00:05:00|9188.6|9183.6|9190|9185|9190.8|9185.8|9188.4|9183.4|28
1624925400000|2021-06-29 00:10:00|9190.2|9185.2|9190.8|9185.8|9191.3|9186.3|9190|9185|14
1624925700000|2021-06-29 00:15:00|9191.1|9186.1|9191.8|9186.8|9192.8|9187.8|9191.1|9186.1|18
1624926000000|2021-06-29 00:20:00|9191.4|9186.4|9193.4|9188.4|9193.6|9188.6|9191.4|9186.4|9
1624926300000|2021-06-29 00:25:00|9193.6|9188.6|9193.9|9188.9|9194.3|9189.3|9193.4|9188.4|9
1624926600000|2021-06-29 00:30:00|9193.6|9188.6|9192.8|9187.8|9193.8|9188.8|9192.7|9187.7|8
1624926900000|2021-06-29 00:35:00|9192.9|9187.9|9194.9|9189.9|9195.4|9190.4|9192.7|9187.7|16
1624927200000|2021-06-29 00:40:00|9194.8|9189.8|9191.5|9186.5|9194.9|9189.9|9191.4|9186.4|11
1624927500000|2021-06-29 00:45:00|9191.4|9186.4|9192.6|9187.6|9192.8|9187.8|9190.9|9185.9|17
1624927800000|2021-06-29 00:50:00|9192.4|9187.4|9193.9|9188.9|9194.1|9189.1|9191.1|9186.1|5
1624928100000|2021-06-29 00:55:00|9193.6|9188.6|9193.8|9188.8|9194.8|9189.8|9192.9|9187.9|4
1624928400000|2021-06-29 01:00:00|9193.9|9188.9|9192.6|9187.6|9194.3|9189.3|9192.6|9187.6|45
1624928700000|2021-06-29 01:05:00|9192.4|9187.4|9190.9|9185.9|9192.4|9187.4|9190.6|9185.6|39
1624929000000|2021-06-29 01:10:00|9190.7|9185.7|9192.3|9187.3|9192.3|9187.3|9190.4|9185.4|6
1624929300000|2021-06-29 01:15:00|9192.4|9187.4|9190.7|9185.7|9192.8|9187.8|9190|9185|11
1624929600000|2021-06-29 01:20:00|9190.5|9185.5|9190.4|9185.4|9190.9|9185.9|9190.2|9185.2|1
1624929900000|2021-06-29 01:25:00|9190.6|9185.6|9189.7|9184.7|9190.8|9185.8|9188.9|9183.9|28
1624930200000|2021-06-29 01:30:00|9189.9|9184.9|9191.2|9186.2|9191.2|9186.2|9189.7|9184.7|2
1624930500000|2021-06-29 01:35:00|9190.9|9185.9|9191.9|9186.9|9192.3|9187.3|9190.9|9185.9|6
1624930800000|2021-06-29 01:40:00|9192.1|9187.1|9192.9|9187.9|9193.6|9188.6|9191.9|9186.9|2
1624931100000|2021-06-29 01:45:00|9192.7|9187.7|9191.9|9186.9|9192.9|9187.9|9191.9|9186.9|9
1624931400000|2021-06-29 01:50:00|9192.1|9187.1|9193.7|9188.7|9193.9|9188.9|9191.9|9186.9|4
1624931700000|2021-06-29 01:55:00|9193.9|9188.9|9193.9|9188.9|9194.4|9189.4|9193.4|9188.4|19
1624932000000|2021-06-29 02:00:00|9194.1|9189.1|9194.9|9189.9|9195.1|9190.1|9193.9|9188.9|7
1624932300000|2021-06-29 02:05:00|9195.1|9190.1|9195.9|9190.9|9196.8|9191.8|9194.9|9189.9|50
1624932600000|2021-06-29 02:10:00|9195.8|9190.8|9196.8|9191.8|9196.8|9191.8|9195.4|9190.4|9
1624932900000|2021-06-29 02:15:00|9196.4|9191.4|9195.9|9190.9|9197.3|9192.3|9195.9|9190.9|31
1624933200000|2021-06-29 02:20:00|9195.8|9190.8|9195.4|9190.4|9195.8|9190.8|9194.9|9189.9|10
1624933500000|2021-06-29 02:25:00|9195.6|9190.6|9193.9|9188.9|9195.6|9190.6|9193.9|9188.9|5
1624933800000|2021-06-29 02:30:00|9194.1|9189.1|9196.1|9191.1|9196.4|9191.4|9193.9|9188.9|5
1624934100000|2021-06-29 02:35:00|9195.9|9190.9|9195|9190|9196.4|9191.4|9194.4|9189.4|13
1624934400000|2021-06-29 02:40:00|9195.2|9190.2|9195.6|9190.6|9195.6|9190.6|9195|9190|152
1624934700000|2021-06-29 02:45:00|9195.4|9190.4|9195.8|9190.8|9196.4|9191.4|9195.4|9190.4|16
1624935000000|2021-06-29 02:50:00|9195.6|9190.6|9196.3|9191.3|9196.8|9191.8|9195.4|9190.4|30
1624935300000|2021-06-29 02:55:00|9196.6|9191.6|9196.1|9191.1|9196.6|9191.6|9195.9|9190.9|11
1624935600000|2021-06-29 03:00:00|9195.9|9190.9|9197.3|9192.3|9197.3|9192.3|9195.4|9190.4|9
1624935900000|2021-06-29 03:05:00|9197.1|9192.1|9198.3|9193.3|9198.3|9193.3|9196.4|9191.4|12
1624936200000|2021-06-29 03:10:00|9198.1|9193.1|9197.6|9192.6|9198.3|9193.3|9197.3|9192.3|13
1624936500000|2021-06-29 03:15:00|9197.8|9192.8|9197.4|9192.4|9197.8|9192.8|9196.9|9191.9|6
1624936800000|2021-06-29 03:20:00|9197.6|9192.6|9196.8|9191.8|9197.8|9192.8|9196.6|9191.6|13
1624937100000|2021-06-29 03:25:00|9196.9|9191.9|9196.9|9191.9|9197.3|9192.3|9196.4|9191.4|3
1624937400000|2021-06-29 03:30:00|9197.1|9192.1|9197.6|9192.6|9197.8|9192.8|9196.9|9191.9|12
1624937700000|2021-06-29 03:35:00|9197.4|9192.4|9198.3|9193.3|9198.3|9193.3|9197.4|9192.4|3
1624938000000|2021-06-29 03:40:00|9198.4|9193.4|9199.3|9194.3|9199.8|9194.8|9198.1|9193.1|21
1624938300000|2021-06-29 03:45:00|9199.1|9194.1|9199.4|9194.4|9199.6|9194.6|9198.9|9193.9|4
1624938600000|2021-06-29 03:50:00|9199.1|9194.1|9198.9|9193.9|9199.4|9194.4|9198.7|9193.7|17
1624938900000|2021-06-29 03:55:00|9198.7|9193.7|9197.9|9192.9|9198.9|9193.9|9197.9|9192.9|3
1624939200000|2021-06-29 04:00:00|9197.8|9192.8|9197.4|9192.4|9198.3|9193.3|9197.4|9192.4|14
1624939500000|2021-06-29 04:05:00|9197.6|9192.6|9197.9|9192.9|9197.9|9192.9|9197.4|9192.4|2
1624939800000|2021-06-29 04:10:00|9197.8|9192.8|9197.9|9192.9|9198.3|9193.3|9197.4|9192.4|6
1624940100000|2021-06-29 04:15:00|9197.7|9192.7|9197.4|9192.4|9197.9|9192.9|9197.4|9192.4|13
1624940400000|2021-06-29 04:20:00|9196.9|9191.9|9197.4|9192.4|9197.4|9192.4|9196.5|9191.5|45
1624940700000|2021-06-29 04:25:00|9197.2|9192.2|9196.9|9191.9|9197.4|9192.4|9196.9|9191.9|9
1624941000000|2021-06-29 04:30:00|9196.4|9191.4|9196.4|9191.4|9196.9|9191.9|9196.4|9191.4|18
1624941300000|2021-06-29 04:35:00|9196.6|9191.6|9196.4|9191.4|9196.9|9191.9|9196.4|9191.4|29
1624941600000|2021-06-29 04:40:00|9196.2|9191.2|9196.4|9191.4|9196.4|9191.4|9195.9|9190.9|35
1624941900000|2021-06-29 04:45:00|9196.6|9191.6|9196.4|9191.4|9196.7|9191.7|9196.4|9191.4|1
1624942200000|2021-06-29 04:50:00|9196.2|9191.2|9196.9|9191.9|9196.9|9191.9|9196.2|9191.2|4
1624942500000|2021-06-29 04:55:00|9197.1|9192.1|9198.7|9193.7|9199.1|9194.1|9197|9192|6
1624942800000|2021-06-29 05:00:00|9198.5|9193.5|9198.4|9193.4|9198.5|9193.5|9197.4|9192.4|5
1624943100000|2021-06-29 05:05:00|9198.2|9193.2|9197.3|9192.3|9198.8|9193.8|9196.9|9191.9|7
1624943400000|2021-06-29 05:10:00|9197.4|9192.4|9196.9|9191.9|9197.4|9192.4|9196.5|9191.5|16
1624943700000|2021-06-29 05:15:00|9196.7|9191.7|9195.5|9190.5|9196.9|9191.9|9195.4|9190.4|5
1624944000000|2021-06-29 05:20:00|9195.4|9190.4|9194.9|9189.9|9195.7|9190.7|9194.9|9189.9|10
1624944300000|2021-06-29 05:25:00|9195|9190|9194.9|9189.9|9195.4|9190.4|9194.9|9189.9|8
1624944600000|2021-06-29 05:30:00|9194.5|9189.5|9192.9|9187.9|9194.5|9189.5|9192.5|9187.5|69
1624944900000|2021-06-29 05:35:00|9192.7|9187.7|9192.4|9187.4|9192.9|9187.9|9191.9|9186.9|9
1624945200000|2021-06-29 05:40:00|9192.7|9187.7|9192.9|9187.9|9193.6|9188.6|9192.4|9187.4|20
1624945500000|2021-06-29 05:45:00|9192.7|9187.7|9192.9|9187.9|9193.9|9188.9|9192.4|9187.4|14
1624945800000|2021-06-29 05:50:00|9192.7|9187.7|9192.4|9187.4|9192.9|9187.9|9192|9187|15
1624946100000|2021-06-29 05:55:00|9192.6|9187.6|9191.4|9186.4|9192.9|9187.9|9191.4|9186.4|9
1624946400000|2021-06-29 06:00:00|9191.9|9186.9|9193.4|9188.4|9194.3|9189.3|9191.4|9186.4|30
1624946700000|2021-06-29 06:05:00|9193.2|9188.2|9192.3|9187.3|9193.9|9188.9|9191.9|9186.9|13
1624947000000|2021-06-29 06:10:00|9192.4|9187.4|9192.5|9187.5|9193.4|9188.4|9191.5|9186.5|6
1624947300000|2021-06-29 06:15:00|9192.4|9187.4|9193.7|9188.7|9195.8|9190.8|9192.4|9187.4|72
1624947600000|2021-06-29 06:20:00|9193.9|9188.9|9192.2|9187.2|9194.4|9189.4|9191|9186|20
1624947900000|2021-06-29 06:25:00|9192.4|9187.4|9192.5|9187.5|9193.9|9188.9|9191.9|9186.9|27
1624948200000|2021-06-29 06:30:00|9192.4|9187.4|9194.9|9189.9|9194.9|9189.9|9192|9187|21
1624948500000|2021-06-29 06:35:00|9194.4|9189.4|9194.9|9189.9|9195.4|9190.4|9193.2|9188.2|29
1624948800000|2021-06-29 06:40:00|9194.7|9189.7|9194.9|9189.9|9195.8|9190.8|9194.4|9189.4|16
1624949100000|2021-06-29 06:45:00|9194.7|9189.7|9196.1|9191.1|9197.1|9192.1|9194.4|9189.4|17
1624949400000|2021-06-29 06:50:00|9196.3|9191.3|9192.4|9187.4|9196.3|9191.3|9192.2|9187.2|30
1624949700000|2021-06-29 06:55:00|9192.2|9187.2|9193.4|9188.4|9193.8|9188.8|9191.6|9186.6|39
1624950000000|2021-06-29 07:00:00|9193.6|9188.6|9193.8|9188.8|9195.9|9190.9|9192.9|9187.9|60
1624950300000|2021-06-29 07:05:00|9193.9|9188.9|9196.4|9191.4|9197.8|9192.8|9193.4|9188.4|48
1624950600000|2021-06-29 07:10:00|9196.6|9191.6|9198.4|9193.4|9199.1|9194.1|9196.2|9191.2|36
1624950900000|2021-06-29 07:15:00|9198.2|9193.2|9200.1|9195.1|9200.3|9195.3|9198.2|9193.2|61
1624951200000|2021-06-29 07:20:00|9200.3|9195.3|9202.9|9197.9|9203.1|9198.1|9199.9|9194.9|58
1624951500000|2021-06-29 07:25:00|9203.1|9198.1|9201.8|9196.8|9203.9|9198.9|9201.4|9196.4|64
1624951800000|2021-06-29 07:30:00|9201.6|9196.6|9202.4|9197.4|9202.9|9197.9|9200.9|9195.9|38
1624952100000|2021-06-29 07:35:00|9202.3|9197.3|9199.9|9194.9|9202.8|9197.8|9199.9|9194.9|22
1624952400000|2021-06-29 07:40:00|9200.1|9195.1|9200.1|9195.1|9201.6|9196.6|9199.6|9194.6|55
1624952700000|2021-06-29 07:45:00|9200.3|9195.3|9199.8|9194.8|9200.3|9195.3|9198.4|9193.4|32
1624953000000|2021-06-29 07:50:00|9200.1|9195.1|9199.3|9194.3|9200.3|9195.3|9198.9|9193.9|32
1624953300000|2021-06-29 07:55:00|9199.1|9194.1|9202.3|9197.3|9202.3|9197.3|9198.7|9193.7|22
1624953600000|2021-06-29 08:00:00|9201.9|9196.9|9204.8|9199.8|9204.8|9199.8|9200.4|9195.4|113
1624953900000|2021-06-29 08:05:00|9204.9|9199.9|9204.8|9199.8|9207.6|9202.6|9204.6|9199.6|111
1624954200000|2021-06-29 08:10:00|9205|9200|9205.9|9200.9|9206.3|9201.3|9202.7|9197.7|38
1624954500000|2021-06-29 08:15:00|9206|9201|9206.8|9201.8|9207.3|9202.3|9204.9|9199.9|30
1624954800000|2021-06-29 08:20:00|9206.6|9201.6|9206.4|9201.4|9207.1|9202.1|9205.4|9200.4|34
1624955100000|2021-06-29 08:25:00|9206.3|9201.3|9207.4|9202.4|9207.8|9202.8|9205.9|9200.9|95
1624955400000|2021-06-29 08:30:00|9207.3|9202.3|9206.3|9201.3|9207.8|9202.8|9205.4|9200.4|50
1624955700000|2021-06-29 08:35:00|9206.6|9201.6|9207.6|9202.6|9208.8|9203.8|9205.9|9200.9|46
1624956000000|2021-06-29 08:40:00|9207.4|9202.4|9207.9|9202.9|9209.8|9204.8|9206.4|9201.4|29
1624956300000|2021-06-29 08:45:00|9208.3|9203.3|9206.9|9201.9|9210.1|9205.1|9206.9|9201.9|38
1624956600000|2021-06-29 08:50:00|9207.1|9202.1|9206|9201|9208.6|9203.6|9206|9201|16
1624956900000|2021-06-29 08:55:00|9206.4|9201.4|9208.4|9203.4|9208.6|9203.6|9206|9201|54
1624957200000|2021-06-29 09:00:00|9208.3|9203.3|9208.1|9203.1|9208.6|9203.6|9206.9|9201.9|26
1624957500000|2021-06-29 09:05:00|9207.9|9202.9|9207.6|9202.6|9209.1|9204.1|9206.5|9201.5|28
1624957800000|2021-06-29 09:10:00|9207.4|9202.4|9206.3|9201.3|9207.8|9202.8|9205.9|9200.9|46
1624958100000|2021-06-29 09:15:00|9206.1|9201.1|9206.3|9201.3|9206.8|9201.8|9204.9|9199.9|41
1624958400000|2021-06-29 09:20:00|9206.6|9201.6|9204.6|9199.6|9206.8|9201.8|9204.4|9199.4|21
1624958700000|2021-06-29 09:25:00|9204.4|9199.4|9203.3|9198.3|9205.8|9200.8|9202.9|9197.9|32
1624959000000|2021-06-29 09:30:00|9203.1|9198.1|9202.9|9197.9|9205.1|9200.1|9202.9|9197.9|31
1624959300000|2021-06-29 09:35:00|9202.5|9197.5|9201.6|9196.6|9202.8|9197.8|9201.4|9196.4|27
1624959600000|2021-06-29 09:40:00|9201.8|9196.8|9201.9|9196.9|9202.4|9197.4|9201|9196|40
1624959900000|2021-06-29 09:45:00|9201.7|9196.7|9200.3|9195.3|9201.9|9196.9|9199.9|9194.9|45
1624960200000|2021-06-29 09:50:00|9200.4|9195.4|9200.9|9195.9|9201.3|9196.3|9199.4|9194.4|32
1624960500000|2021-06-29 09:55:00|9201.1|9196.1|9202.3|9197.3|9202.4|9197.4|9201.1|9196.1|12
1624960800000|2021-06-29 10:00:00|9202.4|9197.4|9198.9|9193.9|9202.4|9197.4|9198.6|9193.6|33
1624961100000|2021-06-29 10:05:00|9199.1|9194.1|9199.4|9194.4|9200.3|9195.3|9198.9|9193.9|14
1624961400000|2021-06-29 10:10:00|9199.6|9194.6|9200.3|9195.3|9200.9|9195.9|9199.4|9194.4|11
1624961700000|2021-06-29 10:15:00|9200.6|9195.6|9202.9|9197.9|9203.3|9198.3|9200.4|9195.4|15
1624962000000|2021-06-29 10:20:00|9203.1|9198.1|9206.1|9201.1|9206.1|9201.1|9202.9|9197.9|65
1624962300000|2021-06-29 10:25:00|9206.3|9201.3|9205.3|9200.3|9206.3|9201.3|9204.4|9199.4|45
1624962600000|2021-06-29 10:30:00|9205.1|9200.1|9207.4|9202.4|9207.9|9202.9|9204.9|9199.9|47
1624962900000|2021-06-29 10:35:00|9207.5|9202.5|9206.7|9201.7|9207.5|9202.5|9205.9|9200.9|27
1624963200000|2021-06-29 10:40:00|9207.2|9202.2|9206.2|9201.2|9207.9|9202.9|9206.2|9201.2|8
1624963500000|2021-06-29 10:45:00|9206|9201|9209|9204|9209.4|9204.4|9206|9201|42
1624963800000|2021-06-29 10:50:00|9208.7|9203.7|9205.9|9200.9|9208.9|9203.9|9205.9|9200.9|75
1624964100000|2021-06-29 10:55:00|9205.7|9200.7|9204.4|9199.4|9206.3|9201.3|9204.4|9199.4|37
1624964400000|2021-06-29 11:00:00|9204.6|9199.6|9206.3|9201.3|9207.1|9202.1|9204.4|9199.4|60
1624964700000|2021-06-29 11:05:00|9206.4|9201.4|9208|9203|9209.9|9204.9|9205.9|9200.9|116
1624965000000|2021-06-29 11:10:00|9208.1|9203.1|9209.9|9204.9|9209.9|9204.9|9207|9202|24
1624965300000|2021-06-29 11:15:00|9209.7|9204.7|9210.2|9205.2|9211.9|9206.9|9209.5|9204.5|27
1624965600000|2021-06-29 11:20:00|9210|9205|9210.9|9205.9|9211|9206|9209.5|9204.5|30
1624965900000|2021-06-29 11:25:00|9210.7|9205.7|9208.9|9203.9|9210.9|9205.9|9208|9203|42
1624966200000|2021-06-29 11:30:00|9208.7|9203.7|9205|9200|9208.7|9203.7|9205|9200|103
1624966500000|2021-06-29 11:35:00|9205.2|9200.2|9206|9201|9206.4|9201.4|9203|9198|68
1624966800000|2021-06-29 11:40:00|9205.5|9200.5|9206.5|9201.5|9206.5|9201.5|9205|9200|30
1624967100000|2021-06-29 11:45:00|9206.7|9201.7|9208.7|9203.7|9209.4|9204.4|9206.7|9201.7|24
1624967400000|2021-06-29 11:50:00|9208.9|9203.9|9212.2|9207.2|9212.4|9207.4|9207.5|9202.5|112
1624967700000|2021-06-29 11:55:00|9212|9207|9214.5|9209.5|9215.4|9210.4|9212|9207|128
1624968000000|2021-06-29 12:00:00|9214.2|9209.2|9213.2|9208.2|9216.4|9211.4|9213.2|9208.2|163
1624968300000|2021-06-29 12:05:00|9213|9208|9213.7|9208.7|9215|9210|9211.5|9206.5|83
1624968600000|2021-06-29 12:10:00|9213.9|9208.9|9215.2|9210.2|9215.7|9210.7|9213.5|9208.5|134
1624968900000|2021-06-29 12:15:00|9215.4|9210.4|9215|9210|9216.4|9211.4|9214.5|9209.5|85
1624969200000|2021-06-29 12:20:00|9215.4|9210.4|9217.4|9212.4|9217.9|9212.9|9214|9209|103
1624969500000|2021-06-29 12:25:00|9217.2|9212.2|9216.4|9211.4|9219.8|9214.8|9215.4|9210.4|130
1624969800000|2021-06-29 12:30:00|9216.2|9211.2|9217.4|9212.4|9218.1|9213.1|9215.9|9210.9|103
1624970100000|2021-06-29 12:35:00|9217.6|9212.6|9218.4|9213.4|9219.4|9214.4|9217.1|9212.1|51
1624970400000|2021-06-29 12:40:00|9218.6|9213.6|9219.3|9214.3|9221.4|9216.4|9218|9213|118
1624970700000|2021-06-29 12:45:00|9218.9|9213.9|9220.6|9215.6|9221.3|9216.3|9218.5|9213.5|67
1624971000000|2021-06-29 12:50:00|9220.4|9215.4|9219.9|9214.9|9221.8|9216.8|9219.9|9214.9|171
1624971300000|2021-06-29 12:55:00|9220.1|9215.1|9219.2|9214.2|9221.3|9216.3|9219|9214|102
1624971600000|2021-06-29 13:00:00|9219.4|9214.4|9219.8|9214.8|9219.8|9214.8|9216.9|9211.9|193
1624971900000|2021-06-29 13:05:00|9219.9|9214.9|9220.4|9215.4|9221.1|9216.1|9218.9|9213.9|193
1624972200000|2021-06-29 13:10:00|9220.1|9215.1|9218.4|9213.4|9221.8|9216.8|9218.4|9213.4|69
1624972500000|2021-06-29 13:15:00|9217.9|9212.9|9216|9211|9218.4|9213.4|9216|9211|121
1624972800000|2021-06-29 13:20:00|9215.9|9210.9|9213.6|9208.6|9216.6|9211.6|9213.4|9208.4|76
1624973100000|2021-06-29 13:25:00|9213.8|9208.8|9213.3|9208.3|9215.8|9210.8|9211.4|9206.4|67
1624973400000|2021-06-29 13:30:00|9213.4|9208.4|9210|9205|9214.3|9209.3|9209.9|9204.9|122
1624973700000|2021-06-29 13:35:00|9209.9|9204.9|9211.4|9206.4|9211.4|9206.4|9209.7|9204.7|99
1624974000000|2021-06-29 13:40:00|9211.6|9206.6|9211.4|9206.4|9213.9|9208.9|9211.2|9206.2|84
1624974300000|2021-06-29 13:45:00|9211.2|9206.2|9210.1|9205.1|9211.3|9206.3|9208.9|9203.9|159
1624974600000|2021-06-29 13:50:00|9209.9|9204.9|9209.4|9204.4|9211.4|9206.4|9209.4|9204.4|71
1624974900000|2021-06-29 13:55:00|9209.6|9204.6|9213.4|9208.4|9214.2|9209.2|9206.6|9201.6|242
1624975200000|2021-06-29 14:00:00|9213.2|9208.2|9216.9|9211.9|9219.9|9214.9|9212.9|9207.9|276
1624975500000|2021-06-29 14:05:00|9217.1|9212.1|9213.3|9208.3|9217.4|9212.4|9212.9|9207.9|119
1624975800000|2021-06-29 14:10:00|9213.2|9208.2|9212.4|9207.4|9215.8|9210.8|9212.4|9207.4|198
1624976100000|2021-06-29 14:15:00|9212.7|9207.7|9217.7|9212.7|9219.9|9214.9|9210.7|9205.7|180
1624976400000|2021-06-29 14:20:00|9217.9|9212.9|9214.6|9209.6|9218.4|9213.4|9213.9|9208.9|150
1624976700000|2021-06-29 14:25:00|9214.4|9209.4|9211.8|9206.8|9214.9|9209.9|9210.9|9205.9|65
1624977000000|2021-06-29 14:30:00|9212|9207|9211.9|9206.9|9212.9|9207.9|9210.9|9205.9|72
1624977300000|2021-06-29 14:35:00|9211.7|9206.7|9210.4|9205.4|9211.9|9206.9|9209.7|9204.7|53
1624977600000|2021-06-29 14:40:00|9210.6|9205.6|9212.5|9207.5|9213.4|9208.4|9209.4|9204.4|65
1624977900000|2021-06-29 14:45:00|9212.4|9207.4|9212.5|9207.5|9214.4|9209.4|9211.9|9206.9|51
1624978200000|2021-06-29 14:50:00|9212.9|9207.9|9209.4|9204.4|9216.4|9211.4|9209.4|9204.4|132
1624978500000|2021-06-29 14:55:00|9209.5|9204.5|9206.4|9201.4|9209.5|9204.5|9203.4|9198.4|284
1624978800000|2021-06-29 15:00:00|9206|9201|9207.5|9202.5|9207.9|9202.9|9205.4|9200.4|116
1624979100000|2021-06-29 15:05:00|9207.9|9202.9|9207.4|9202.4|9208.4|9203.4|9205.5|9200.5|45
1624979400000|2021-06-29 15:10:00|9207|9202|9206|9201|9207|9202|9204.5|9199.5|32
1624979700000|2021-06-29 15:15:00|9205.9|9200.9|9203.2|9198.2|9206.4|9201.4|9203|9198|48
1624980000000|2021-06-29 15:20:00|9203|9198|9204.2|9199.2|9204.4|9199.4|9201|9196|110
1624980300000|2021-06-29 15:25:00|9204|9199|9201.9|9196.9|9204.4|9199.4|9201.7|9196.7|81
1624980600000|2021-06-29 15:30:00|9202.1|9197.1|9202|9197|9203|9198|9201|9196|160
1624980900000|2021-06-29 15:35:00|9202.2|9197.2|9202.7|9197.7|9203.5|9198.5|9201|9196|72
1624981200000|2021-06-29 15:40:00|9203|9198|9203|9198|9203.7|9198.7|9202.5|9197.5|32
1624981500000|2021-06-29 15:45:00|9203.4|9198.4|9203.5|9198.5|9204|9199|9203|9198|252
1624981800000|2021-06-29 15:50:00|9203.2|9198.2|9204|9199|9204.2|9199.2|9202.5|9197.5|51
1624982100000|2021-06-29 15:55:00|9203.9|9198.9|9203.7|9198.7|9205|9200|9202.5|9197.5|79
1624982400000|2021-06-29 16:00:00|9203.9|9198.9|9204|9199|9204.7|9199.7|9203|9198|31
1624982700000|2021-06-29 16:05:00|9203.8|9198.8|9203.9|9198.9|9203.9|9198.9|9202|9197|62
1624983000000|2021-06-29 16:10:00|9204|9199|9203|9198|9204.5|9199.5|9202.5|9197.5|20
1624983300000|2021-06-29 16:15:00|9203.2|9198.2|9204.9|9199.9|9204.9|9199.9|9203|9198|162
1624983600000|2021-06-29 16:20:00|9204.7|9199.7|9204.5|9199.5|9205.2|9200.2|9204|9199|37
1624983900000|2021-06-29 16:25:00|9204.7|9199.7|9205.5|9200.5|9206|9201|9204.5|9199.5|48
1624984200000|2021-06-29 16:30:00|9205.7|9200.7|9207.9|9202.9|9208|9203|9205.5|9200.5|37
1624984500000|2021-06-29 16:35:00|9208.1|9203.1|9208.5|9203.5|9209.4|9204.4|9208|9203|37
1624984800000|2021-06-29 16:40:00|9208|9203|9208|9203|9208.9|9203.9|9207.7|9202.7|9
1624985100000|2021-06-29 16:45:00|9208.2|9203.2|9206.7|9201.7|9208.4|9203.4|9206.7|9201.7|48
1624985400000|2021-06-29 16:50:00|9206.9|9201.9|9209|9204|9209.5|9204.5|9206.5|9201.5|45
1624985700000|2021-06-29 16:55:00|9209.4|9204.4|9210|9205|9210.2|9205.2|9209|9204|48
1624986000000|2021-06-29 17:00:00|9209.8|9204.8|9210.7|9205.7|9211|9206|9209|9204|37
1624986300000|2021-06-29 17:05:00|9211|9206|9211.5|9206.5|9212|9207|9211|9206|28
1624986600000|2021-06-29 17:10:00|9211.7|9206.7|9210.5|9205.5|9212|9207|9210.5|9205.5|36
1624986900000|2021-06-29 17:15:00|9210.3|9205.3|9210.4|9205.4|9210.5|9205.5|9209.5|9204.5|33
1624987200000|2021-06-29 17:20:00|9210.5|9205.5|9211|9206|9211.1|9206.1|9209.7|9204.7|16
1624987500000|2021-06-29 17:25:00|9210.7|9205.7|9210.5|9205.5|9211|9206|9210|9205|8
1624987800000|2021-06-29 17:30:00|9210.1|9205.1|9211|9206|9211|9206|9210|9205|11
1624988100000|2021-06-29 17:35:00|9210.9|9205.9|9211.4|9206.4|9211.4|9206.4|9210.5|9205.5|16
1624988400000|2021-06-29 17:40:00|9211.2|9206.2|9211|9206|9211.7|9206.7|9211|9206|17
1624988700000|2021-06-29 17:45:00|9210.9|9205.9|9211|9206|9211.5|9206.5|9210.9|9205.9|39
1624989000000|2021-06-29 17:50:00|9210.5|9205.5|9210|9205|9211|9206|9209.5|9204.5|20
1624989300000|2021-06-29 17:55:00|9210.4|9205.4|9209.5|9204.5|9210.5|9205.5|9209.5|9204.5|24
1624989600000|2021-06-29 18:00:00|9209|9204|9209|9204|9209.7|9204.7|9208.5|9203.5|81
1624989900000|2021-06-29 18:05:00|9208.7|9203.7|9208|9203|9208.7|9203.7|9207.7|9202.7|8
1624990200000|2021-06-29 18:10:00|9207.9|9202.9|9207|9202|9208|9203|9207|9202|19
1624990500000|2021-06-29 18:15:00|9206.7|9201.7|9204.5|9199.5|9206.7|9201.7|9204.5|9199.5|16
1624990800000|2021-06-29 18:20:00|9204.9|9199.9|9205.5|9200.5|9205.9|9200.9|9204.9|9199.9|12
1624991100000|2021-06-29 18:25:00|9205.3|9200.3|9203.5|9198.5|9205.3|9200.3|9203.5|9198.5|210
1624991400000|2021-06-29 18:30:00|9203.7|9198.7|9204.9|9199.9|9204.9|9199.9|9203.5|9198.5|25
1624991700000|2021-06-29 18:35:00|9205|9200|9206|9201|9206|9201|9205|9200|54
1624992000000|2021-06-29 18:40:00|9206.4|9201.4|9206|9201|9206.7|9201.7|9205.5|9200.5|31
1624992300000|2021-06-29 18:45:00|9205.7|9200.7|9206.5|9201.5|9207|9202|9205.7|9200.7|13
1624992600000|2021-06-29 18:50:00|9206|9201|9206|9201|9206.9|9201.9|9205|9200|22
1624992900000|2021-06-29 18:55:00|9205.6|9200.6|9206.9|9201.9|9206.9|9201.9|9205|9200|88
1624993200000|2021-06-29 19:00:00|9207|9202|9209.4|9204.4|9209.4|9204.4|9207|9202|45
1624993500000|2021-06-29 19:05:00|9209.9|9204.9|9210.5|9205.5|9211.4|9206.4|9209.9|9204.9|33
1624993800000|2021-06-29 19:10:00|9211|9206|9209.9|9204.9|9211|9206|9209.5|9204.5|12
1624994100000|2021-06-29 19:15:00|9210|9205|9210.5|9205.5|9210.9|9205.9|9209.8|9204.8|2
1624994400000|2021-06-29 19:20:00|9210.7|9205.7|9210|9205|9210.9|9205.9|9210|9205|4
1624994700000|2021-06-29 19:25:00|9209.8|9204.8|9210|9205|9210.5|9205.5|9209.5|9204.5|16
1624995000000|2021-06-29 19:30:00|9209.8|9204.8|9209.5|9204.5|9210|9205|9209.5|9204.5|9
1624995300000|2021-06-29 19:35:00|9210|9205|9209.5|9204.5|9210|9205|9209.5|9204.5|7
1624995600000|2021-06-29 19:40:00|9209.3|9204.3|9208.5|9203.5|9209.4|9204.4|9208|9203|22
1624995900000|2021-06-29 19:45:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208|9203|18
1624996200000|2021-06-29 19:50:00|9208.5|9203.5|9207.7|9202.7|9209.4|9204.4|9207.5|9202.5|20
1624996500000|2021-06-29 19:55:00|9207.9|9202.9|9207.9|9202.9|9207.9|9202.9|9207|9202|26
1624996800000|2021-06-29 20:00:00|9208.2|9203.2|9207.2|9202.2|9208.4|9203.4|9206.5|9201.5|23
1624997100000|2021-06-29 20:05:00|9207.4|9202.4|9206.9|9201.9|9207.4|9202.4|9206.5|9201.5|16
1624997400000|2021-06-29 20:10:00|9206.7|9201.7|9206.4|9201.4|9207|9202|9206.4|9201.4|23
1624997700000|2021-06-29 20:15:00|9206.7|9201.7|9206.9|9201.9|9206.9|9201.9|9206.7|9201.7|1
1624998000000|2021-06-29 20:20:00|9206.7|9201.7|9206.7|9201.7|9206.9|9201.9|9206.5|9201.5|10
1624998300000|2021-06-29 20:25:00|9206.9|9201.9|9206.7|9201.7|9207.4|9202.4|9206.5|9201.5|25
1624998600000|2021-06-29 20:30:00|9206.9|9201.9|9207.4|9202.4|9207.4|9202.4|9206.7|9201.7|3
1624998900000|2021-06-29 20:35:00|9207.7|9202.7|9208.4|9203.4|9208.4|9203.4|9207.4|9202.4|3
1624999200000|2021-06-29 20:40:00|9208.9|9203.9|9208.5|9203.5|9208.9|9203.9|9208.5|9203.5|3
1624999500000|2021-06-29 20:45:00|9208.7|9203.7|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|25
1624999800000|2021-06-29 20:50:00|9209.5|9204.5|9210.4|9205.4|9210.7|9205.7|9209.5|9204.5|3
1625000100000|2021-06-29 20:55:00|9210.5|9205.5|9209.9|9200.9|9211.3|9206.3|9209.8|9200.8|31
1625011200000|2021-06-30 00:00:00|9208.4|9203.4|9207.4|9202.4|9209.7|9204.7|9206.5|9201.5|17
1625011500000|2021-06-30 00:05:00|9207|9202|9205.6|9200.6|9207.4|9202.4|9205.6|9200.6|14
1625011800000|2021-06-30 00:10:00|9205.5|9200.5|9206|9201|9206.4|9201.4|9205.5|9200.5|19
1625012100000|2021-06-30 00:15:00|9206.2|9201.2|9205|9200|9206.5|9201.5|9205|9200|9
1625012400000|2021-06-30 00:20:00|9205.2|9200.2|9205.5|9200.5|9206|9201|9205|9200|8
1625012700000|2021-06-30 00:25:00|9205.3|9200.3|9204.9|9199.9|9205.3|9200.3|9204.5|9199.5|16
1625013000000|2021-06-30 00:30:00|9204.7|9199.7|9206.7|9201.7|9206.7|9201.7|9204.5|9199.5|17
1625013300000|2021-06-30 00:35:00|9206.5|9201.5|9206.3|9201.3|9207.9|9202.9|9206|9201|30
1625013600000|2021-06-30 00:40:00|9206.5|9201.5|9206.4|9201.4|9207|9202|9206|9201|8
1625013900000|2021-06-30 00:45:00|9206|9201|9207|9202|9207.4|9202.4|9205.6|9200.6|34
1625014200000|2021-06-30 00:50:00|9206.8|9201.8|9209.2|9204.2|9209.4|9204.4|9206.5|9201.5|17
1625014500000|2021-06-30 00:55:00|9209|9204|9208|9203|9209.4|9204.4|9207.8|9202.8|19
1625014800000|2021-06-30 01:00:00|9208.2|9203.2|9208.2|9203.2|9209|9204|9206.6|9201.6|19
1625015100000|2021-06-30 01:05:00|9208.4|9203.4|9208.5|9203.5|9208.9|9203.9|9207.8|9202.8|7
1625015400000|2021-06-30 01:10:00|9208.3|9203.3|9207.5|9202.5|9208.9|9203.9|9207.2|9202.2|41
1625015700000|2021-06-30 01:15:00|9207.7|9202.7|9209.9|9204.9|9210.4|9205.4|9207.5|9202.5|39
1625016000000|2021-06-30 01:20:00|9210.2|9205.2|9209.4|9204.4|9210.4|9205.4|9208.9|9203.9|5
1625016300000|2021-06-30 01:25:00|9209.2|9204.2|9209|9204|9209.9|9204.9|9208.9|9203.9|2
1625016600000|2021-06-30 01:30:00|9209.2|9204.2|9208.5|9203.5|9209.7|9204.7|9208.5|9203.5|2
1625016900000|2021-06-30 01:35:00|9208.3|9203.3|9207.9|9202.9|9208.9|9203.9|9207.5|9202.5|8
1625017200000|2021-06-30 01:40:00|9207.8|9202.8|9205.4|9200.4|9207.9|9202.9|9204.5|9199.5|22
1625017500000|2021-06-30 01:45:00|9205.2|9200.2|9204.2|9199.2|9205.4|9200.4|9203.5|9198.5|11
1625017800000|2021-06-30 01:50:00|9204|9199|9204.4|9199.4|9204.9|9199.9|9203.9|9198.9|15
1625018100000|2021-06-30 01:55:00|9204.2|9199.2|9204.4|9199.4|9204.9|9199.9|9203.5|9198.5|9
1625018400000|2021-06-30 02:00:00|9204.7|9199.7|9203.5|9198.5|9204.9|9199.9|9203.5|9198.5|16
1625018700000|2021-06-30 02:05:00|9203.9|9198.9|9203.9|9198.9|9204.2|9199.2|9203.5|9198.5|4
1625019000000|2021-06-30 02:10:00|9204|9199|9203.9|9198.9|9204.7|9199.7|9203.4|9198.4|16
1625019300000|2021-06-30 02:15:00|9203.7|9198.7|9202.9|9197.9|9203.9|9198.9|9202.9|9197.9|10
1625019600000|2021-06-30 02:20:00|9202.7|9197.7|9202.4|9197.4|9202.9|9197.9|9202.2|9197.2|4
1625019900000|2021-06-30 02:25:00|9202.5|9197.5|9203.4|9198.4|9203.9|9198.9|9202.5|9197.5|7
1625020200000|2021-06-30 02:30:00|9203.7|9198.7|9203.9|9198.9|9203.9|9198.9|9203.4|9198.4|9
1625020500000|2021-06-30 02:35:00|9204.1|9199.1|9203.6|9198.6|9204.3|9199.3|9203.4|9198.4|5
1625020800000|2021-06-30 02:40:00|9203.9|9198.9|9203.9|9198.9|9204.1|9199.1|9203.9|9198.9|1
1625021100000|2021-06-30 02:45:00|9204.1|9199.1|9204.9|9199.9|9205.4|9200.4|9204.1|9199.1|13
1625021400000|2021-06-30 02:50:00|9204.7|9199.7|9205.4|9200.4|9205.4|9200.4|9204.7|9199.7|1
1625021700000|2021-06-30 02:55:00|9205.2|9200.2|9205.9|9200.9|9206.1|9201.1|9205.2|9200.2|4
1625022000000|2021-06-30 03:00:00|9206.1|9201.1|9206.7|9201.7|9207.4|9202.4|9205.9|9200.9|22
1625022300000|2021-06-30 03:05:00|9206.9|9201.9|9208.9|9203.9|9209.1|9204.1|9206.7|9201.7|11
1625022600000|2021-06-30 03:10:00|9209|9204|9207.9|9202.9|9209.4|9204.4|9207.9|9202.9|24
1625022900000|2021-06-30 03:15:00|9208.4|9203.4|9208.5|9203.5|9209|9204|9208.1|9203.1|18
1625023200000|2021-06-30 03:20:00|9208.2|9203.2|9208.6|9203.6|9208.9|9203.9|9208|9203|6
1625023500000|2021-06-30 03:25:00|9208.4|9203.4|9208.9|9203.9|9210.1|9205.1|9208.4|9203.4|123
1625023800000|2021-06-30 03:30:00|9208.6|9203.6|9209.4|9204.4|9209.4|9204.4|9208.4|9203.4|4
1625024100000|2021-06-30 03:35:00|9209.1|9204.1|9208.3|9203.3|9209.3|9204.3|9207.9|9202.9|3
1625024400000|2021-06-30 03:40:00|9208.4|9203.4|9207.9|9202.9|9208.4|9203.4|9207.4|9202.4|4
1625024700000|2021-06-30 03:45:00|9208.1|9203.1|9208.3|9203.3|9208.9|9203.9|9207.8|9202.8|16
1625025000000|2021-06-30 03:50:00|9208.4|9203.4|9207.6|9202.6|9208.4|9203.4|9207.4|9202.4|4
1625025300000|2021-06-30 03:55:00|9207.4|9202.4|9206.4|9201.4|9207.8|9202.8|9206.4|9201.4|20
1625025600000|2021-06-30 04:00:00|9206.6|9201.6|9206.9|9201.9|9207.3|9202.3|9206.4|9201.4|8
1625025900000|2021-06-30 04:05:00|9206.6|9201.6|9206.4|9201.4|9206.8|9201.8|9205.9|9200.9|5
1625026200000|2021-06-30 04:10:00|9206.6|9201.6|9206.8|9201.8|9206.8|9201.8|9206.1|9201.1|23
1625026500000|2021-06-30 04:15:00|9206.9|9201.9|9206.6|9201.6|9207.1|9202.1|9206.4|9201.4|2
1625026800000|2021-06-30 04:20:00|9206.9|9201.9|9204.9|9199.9|9206.9|9201.9|9204.9|9199.9|5
1625027100000|2021-06-30 04:25:00|9205.1|9200.1|9205.4|9200.4|9206.1|9201.1|9204.9|9199.9|12
1625027400000|2021-06-30 04:30:00|9205.1|9200.1|9206.3|9201.3|9206.6|9201.6|9204.9|9199.9|10
1625027700000|2021-06-30 04:35:00|9206.4|9201.4|9206.9|9201.9|9207.1|9202.1|9206.3|9201.3|25
1625028000000|2021-06-30 04:40:00|9206.4|9201.4|9206.9|9201.9|9206.9|9201.9|9205.9|9200.9|33
1625028300000|2021-06-30 04:45:00|9207.1|9202.1|9208.1|9203.1|9208.3|9203.3|9207.1|9202.1|24
1625028600000|2021-06-30 04:50:00|9207.9|9202.9|9208.1|9203.1|9208.4|9203.4|9207.4|9202.4|5
1625028900000|2021-06-30 04:55:00|9208.4|9203.4|9208.3|9203.3|9208.6|9203.6|9207.4|9202.4|18
1625029200000|2021-06-30 05:00:00|9208.1|9203.1|9207.6|9202.6|9208.3|9203.3|9207.4|9202.4|21
1625029500000|2021-06-30 05:05:00|9207.8|9202.8|9207.3|9202.3|9207.8|9202.8|9206.9|9201.9|14
1625029800000|2021-06-30 05:10:00|9207.1|9202.1|9205.9|9200.9|9207.1|9202.1|9205.4|9200.4|5
1625030100000|2021-06-30 05:15:00|9205.6|9200.6|9204.4|9199.4|9205.6|9200.6|9204.4|9199.4|7
1625030400000|2021-06-30 05:20:00|9204.6|9199.6|9205.8|9200.8|9206.3|9201.3|9204.4|9199.4|2
1625030700000|2021-06-30 05:25:00|9205.4|9200.4|9206.1|9201.1|9206.4|9201.4|9205.4|9200.4|14
1625031000000|2021-06-30 05:30:00|9206.3|9201.3|9205.8|9200.8|9206.8|9201.8|9205.4|9200.4|15
1625031300000|2021-06-30 05:35:00|9205.6|9200.6|9205.9|9200.9|9205.9|9200.9|9205.4|9200.4|12
1625031600000|2021-06-30 05:40:00|9205.6|9200.6|9206.4|9201.4|9207|9202|9205.6|9200.6|10
1625031900000|2021-06-30 05:45:00|9206.3|9201.3|9207.4|9202.4|9207.6|9202.6|9206.3|9201.3|5
1625032200000|2021-06-30 05:50:00|9207.3|9202.3|9208.8|9203.8|9208.8|9203.8|9207.3|9202.3|8
1625032500000|2021-06-30 05:55:00|9208.6|9203.6|9210.8|9205.8|9210.8|9205.8|9208.4|9203.4|15
1625032800000|2021-06-30 06:00:00|9210.6|9205.6|9211.1|9206.1|9211.8|9206.8|9209.9|9204.9|20
1625033100000|2021-06-30 06:05:00|9211.3|9206.3|9209.8|9204.8|9211.6|9206.6|9208.4|9203.4|21
1625033400000|2021-06-30 06:10:00|9209.4|9204.4|9209.9|9204.9|9210.6|9205.6|9208.6|9203.6|17
1625033700000|2021-06-30 06:15:00|9210.1|9205.1|9208.8|9203.8|9210.1|9205.1|9207.9|9202.9|28
1625034000000|2021-06-30 06:20:00|9208.9|9203.9|9208.3|9203.3|9209.4|9204.4|9206.9|9201.9|34
1625034300000|2021-06-30 06:25:00|9208.4|9203.4|9207.4|9202.4|9208.4|9203.4|9207.4|9202.4|9
1625034600000|2021-06-30 06:30:00|9207.6|9202.6|9206.4|9201.4|9207.8|9202.8|9205.7|9200.7|16
1625034900000|2021-06-30 06:35:00|9205.9|9200.9|9206.9|9201.9|9208.4|9203.4|9205.9|9200.9|15
1625035200000|2021-06-30 06:40:00|9206.4|9201.4|9206.3|9201.3|9206.9|9201.9|9204.4|9199.4|22
1625035500000|2021-06-30 06:45:00|9206.1|9201.1|9205.1|9200.1|9207.8|9202.8|9204.9|9199.9|20
1625035800000|2021-06-30 06:50:00|9205.4|9200.4|9204.4|9199.4|9205.8|9200.8|9204.4|9199.4|19
1625036100000|2021-06-30 06:55:00|9204.6|9199.6|9205.6|9200.6|9205.8|9200.8|9202.9|9197.9|48
1625036400000|2021-06-30 07:00:00|9205.4|9200.4|9210.9|9205.9|9212.4|9207.4|9205.4|9200.4|139
1625036700000|2021-06-30 07:05:00|9210.6|9205.6|9209.9|9204.9|9210.9|9205.9|9208.9|9203.9|69
1625037000000|2021-06-30 07:10:00|9209.6|9204.6|9209.8|9204.8|9211.9|9206.9|9209.4|9204.4|62
1625037300000|2021-06-30 07:15:00|9209.9|9204.9|9208.8|9203.8|9211.4|9206.4|9208.6|9203.6|50
1625037600000|2021-06-30 07:20:00|9208.9|9203.9|9209.9|9204.9|9210.4|9205.4|9207.1|9202.1|50
1625037900000|2021-06-30 07:25:00|9210.1|9205.1|9212.3|9207.3|9212.3|9207.3|9208.9|9203.9|45
1625038200000|2021-06-30 07:30:00|9212.1|9207.1|9211.9|9206.9|9213.1|9208.1|9210.9|9205.9|72
1625038500000|2021-06-30 07:35:00|9211.4|9206.4|9212.8|9207.8|9213.3|9208.3|9210.9|9205.9|29
1625038800000|2021-06-30 07:40:00|9212.6|9207.6|9211.1|9206.1|9212.8|9207.8|9209.4|9204.4|31
1625039100000|2021-06-30 07:45:00|9211.3|9206.3|9208.9|9203.9|9211.4|9206.4|9208.4|9203.4|29
1625039400000|2021-06-30 07:50:00|9209.1|9204.1|9207.9|9202.9|9209.6|9204.6|9207.4|9202.4|15
1625039700000|2021-06-30 07:55:00|9207.4|9202.4|9209.3|9204.3|9209.4|9204.4|9205.9|9200.9|35
1625040000000|2021-06-30 08:00:00|9209.1|9204.1|9211.9|9206.9|9212.9|9207.9|9209.1|9204.1|44
1625040300000|2021-06-30 08:05:00|9211.7|9206.7|9211.4|9206.4|9212.1|9207.1|9209.9|9204.9|17
1625040600000|2021-06-30 08:10:00|9211.6|9206.6|9216.6|9211.6|9216.6|9211.6|9210.9|9205.9|76
1625040900000|2021-06-30 08:15:00|9216.9|9211.9|9216.9|9211.9|9218.6|9213.6|9216.4|9211.4|97
1625041200000|2021-06-30 08:20:00|9216.4|9211.4|9215.9|9210.9|9216.8|9211.8|9214.3|9209.3|38
1625041500000|2021-06-30 08:25:00|9215.8|9210.8|9212.4|9207.4|9216.8|9211.8|9212.4|9207.4|47
1625041800000|2021-06-30 08:30:00|9212.8|9207.8|9211.4|9206.4|9213.4|9208.4|9210.9|9205.9|65
1625042100000|2021-06-30 08:35:00|9210.9|9205.9|9214.1|9209.1|9214.4|9209.4|9209.9|9204.9|69
1625042400000|2021-06-30 08:40:00|9214.3|9209.3|9214.8|9209.8|9215.4|9210.4|9213.4|9208.4|23
1625042700000|2021-06-30 08:45:00|9214.9|9209.9|9216.6|9211.6|9216.8|9211.8|9213.9|9208.9|28
1625043000000|2021-06-30 08:50:00|9216.4|9211.4|9214.8|9209.8|9216.6|9211.6|9213.4|9208.4|59
1625043300000|2021-06-30 08:55:00|9215.3|9210.3|9216.4|9211.4|9216.8|9211.8|9214.9|9209.9|35
1625043600000|2021-06-30 09:00:00|9216.2|9211.2|9213.9|9208.9|9216.6|9211.6|9213.9|9208.9|33
1625043900000|2021-06-30 09:05:00|9214.1|9209.1|9213.6|9208.6|9215.8|9210.8|9213.5|9208.5|50
1625044200000|2021-06-30 09:10:00|9213.8|9208.8|9215.3|9210.3|9215.3|9210.3|9212.9|9207.9|50
1625044500000|2021-06-30 09:15:00|9215.4|9210.4|9214.9|9209.9|9215.9|9210.9|9212.4|9207.4|44
1625044800000|2021-06-30 09:20:00|9214.6|9209.6|9211.9|9206.9|9215.1|9210.1|9211.9|9206.9|15
1625045100000|2021-06-30 09:25:00|9211.8|9206.8|9211.6|9206.6|9213.8|9208.8|9211.4|9206.4|16
1625045400000|2021-06-30 09:30:00|9211.4|9206.4|9211.4|9206.4|9212.3|9207.3|9210.9|9205.9|21
1625045700000|2021-06-30 09:35:00|9211.6|9206.6|9211.4|9206.4|9211.9|9206.9|9209.9|9204.9|21
1625046000000|2021-06-30 09:40:00|9211.3|9206.3|9211.3|9206.3|9212.8|9207.8|9210.9|9205.9|26
1625046300000|2021-06-30 09:45:00|9211.4|9206.4|9212.3|9207.3|9212.6|9207.6|9210.9|9205.9|11
1625046600000|2021-06-30 09:50:00|9212.4|9207.4|9212.3|9207.3|9213.4|9208.4|9211.4|9206.4|32
1625046900000|2021-06-30 09:55:00|9212.4|9207.4|9211.8|9206.8|9213.3|9208.3|9211.4|9206.4|12
1625047200000|2021-06-30 10:00:00|9211.6|9206.6|9213.1|9208.1|9213.8|9208.8|9210.9|9205.9|41
1625047500000|2021-06-30 10:05:00|9213.3|9208.3|9213.4|9208.4|9214.4|9209.4|9212.4|9207.4|30
1625047800000|2021-06-30 10:10:00|9213.1|9208.1|9214.9|9209.9|9215.1|9210.1|9212.9|9207.9|15
1625048100000|2021-06-30 10:15:00|9214.8|9209.8|9215.1|9210.1|9216.6|9211.6|9213.9|9208.9|14
1625048400000|2021-06-30 10:20:00|9215.4|9210.4|9214.6|9209.6|9215.6|9210.6|9213.4|9208.4|22
1625048700000|2021-06-30 10:25:00|9214.8|9209.8|9214.4|9209.4|9215.1|9210.1|9213.4|9208.4|20
1625049000000|2021-06-30 10:30:00|9214.1|9209.1|9208.9|9203.9|9214.4|9209.4|9208.9|9203.9|21
1625049300000|2021-06-30 10:35:00|9209.1|9204.1|9210.4|9205.4|9210.4|9205.4|9208.9|9203.9|29
1625049600000|2021-06-30 10:40:00|9210.3|9205.3|9211.9|9206.9|9211.9|9206.9|9209.9|9204.9|25
1625049900000|2021-06-30 10:45:00|9211.6|9206.6|9212.3|9207.3|9212.4|9207.4|9210.7|9205.7|18
1625050200000|2021-06-30 10:50:00|9212.1|9207.1|9211.1|9206.1|9212.1|9207.1|9210.4|9205.4|10
1625050500000|2021-06-30 10:55:00|9211.3|9206.3|9211.3|9206.3|9213.9|9208.9|9210.6|9205.6|26
1625050800000|2021-06-30 11:00:00|9211.1|9206.1|9213.4|9208.4|9215.1|9210.1|9209.9|9204.9|53
1625051100000|2021-06-30 11:05:00|9213.1|9208.1|9212.1|9207.1|9213.4|9208.4|9210.4|9205.4|40
1625051400000|2021-06-30 11:10:00|9211.9|9206.9|9211.9|9206.9|9213.3|9208.3|9211.4|9206.4|33
1625051700000|2021-06-30 11:15:00|9212.1|9207.1|9212.9|9207.9|9213.4|9208.4|9211.7|9206.7|28
1625052000000|2021-06-30 11:20:00|9212.7|9207.7|9211.4|9206.4|9212.9|9207.9|9210.9|9205.9|31
1625052300000|2021-06-30 11:25:00|9211.2|9206.2|9212.4|9207.4|9212.6|9207.6|9210.9|9205.9|17
1625052600000|2021-06-30 11:30:00|9212.2|9207.2|9212.4|9207.4|9213.8|9208.8|9211.9|9206.9|19
1625052900000|2021-06-30 11:35:00|9212.2|9207.2|9210.5|9205.5|9212.4|9207.4|9210.5|9205.5|20
1625053200000|2021-06-30 11:40:00|9210.4|9205.4|9210.9|9205.9|9211.9|9206.9|9210.4|9205.4|10
1625053500000|2021-06-30 11:45:00|9211.1|9206.1|9212.2|9207.2|9212.6|9207.6|9210.7|9205.7|10
1625053800000|2021-06-30 11:50:00|9212.4|9207.4|9210.9|9205.9|9212.4|9207.4|9210.4|9205.4|29
1625054100000|2021-06-30 11:55:00|9210.5|9205.5|9207.9|9202.9|9210.5|9205.5|9207.5|9202.5|85
1625054400000|2021-06-30 12:00:00|9208.1|9203.1|9212.6|9207.6|9212.8|9207.8|9207.9|9202.9|50
1625054700000|2021-06-30 12:05:00|9212.4|9207.4|9216.8|9211.8|9216.9|9211.9|9212|9207|83
1625055000000|2021-06-30 12:10:00|9217.3|9212.3|9215.2|9210.2|9217.3|9212.3|9214.9|9209.9|34
1625055300000|2021-06-30 12:15:00|9215|9210|9210.7|9205.7|9216.4|9211.4|9209|9204|124
1625055600000|2021-06-30 12:20:00|9210.6|9205.6|9214.3|9209.3|9215.6|9210.6|9209.4|9204.4|58
1625055900000|2021-06-30 12:25:00|9214.6|9209.6|9219|9214|9219.9|9214.9|9213.4|9208.4|86
1625056200000|2021-06-30 12:30:00|9219.2|9214.2|9220.4|9215.4|9220.9|9215.9|9217.4|9212.4|93
1625056500000|2021-06-30 12:35:00|9220|9215|9216.7|9211.7|9220.2|9215.2|9216.4|9211.4|51
1625056800000|2021-06-30 12:40:00|9216.6|9211.6|9218.9|9213.9|9218.9|9213.9|9216.6|9211.6|66
1625057100000|2021-06-30 12:45:00|9218.7|9213.7|9219|9214|9219.9|9214.9|9218.5|9213.5|22
1625057400000|2021-06-30 12:50:00|9218.8|9213.8|9215.4|9210.4|9218.9|9213.9|9215|9210|52
1625057700000|2021-06-30 12:55:00|9215.6|9210.6|9216.9|9211.9|9217.6|9212.6|9215.4|9210.4|32
1625058000000|2021-06-30 13:00:00|9217.1|9212.1|9219.5|9214.5|9220.4|9215.4|9216.9|9211.9|173
1625058300000|2021-06-30 13:05:00|9219.3|9214.3|9220.9|9215.9|9220.9|9215.9|9219|9214|60
1625058600000|2021-06-30 13:10:00|9220.7|9215.7|9223.9|9218.9|9224.2|9219.2|9220|9215|206
1625058900000|2021-06-30 13:15:00|9224|9219|9226.4|9221.4|9227.2|9222.2|9223.9|9218.9|91
1625059200000|2021-06-30 13:20:00|9226.2|9221.2|9224.4|9219.4|9226.2|9221.2|9223.5|9218.5|75
1625059500000|2021-06-30 13:25:00|9224.6|9219.6|9223.9|9218.9|9225.4|9220.4|9223.9|9218.9|22
1625059800000|2021-06-30 13:30:00|9224.3|9219.3|9221.9|9216.9|9224.4|9219.4|9221|9216|117
1625060100000|2021-06-30 13:35:00|9221.7|9216.7|9224.8|9219.8|9225.3|9220.3|9221.2|9216.2|54
1625060400000|2021-06-30 13:40:00|9224.9|9219.9|9224.6|9219.6|9226.3|9221.3|9224|9219|59
1625060700000|2021-06-30 13:45:00|9224.8|9219.8|9222.5|9217.5|9225.8|9220.8|9221.2|9216.2|208
1625061000000|2021-06-30 13:50:00|9222.4|9217.4|9226.3|9221.3|9226.9|9221.9|9222.4|9217.4|79
1625061300000|2021-06-30 13:55:00|9226.5|9221.5|9221.4|9216.4|9226.8|9221.8|9221|9216|87
1625061600000|2021-06-30 14:00:00|9221.2|9216.2|9223.4|9218.4|9225.3|9220.3|9220.9|9215.9|86
1625061900000|2021-06-30 14:05:00|9223.2|9218.2|9224.4|9219.4|9226.4|9221.4|9222.9|9217.9|145
1625062200000|2021-06-30 14:10:00|9224.6|9219.6|9228.5|9223.5|9229.9|9224.9|9224.6|9219.6|162
1625062500000|2021-06-30 14:15:00|9228.9|9223.9|9230.8|9225.8|9230.9|9225.9|9228.4|9223.4|110
1625062800000|2021-06-30 14:20:00|9230.9|9225.9|9234.4|9229.4|9234.6|9229.6|9230.9|9225.9|139
1625063100000|2021-06-30 14:25:00|9234.3|9229.3|9232.3|9227.3|9234.3|9229.3|9231.4|9226.4|112
1625063400000|2021-06-30 14:30:00|9232.4|9227.4|9227.9|9222.9|9234.8|9229.8|9227.9|9222.9|100
1625063700000|2021-06-30 14:35:00|9227.4|9222.4|9227.9|9222.9|9228.8|9223.8|9225.9|9220.9|84
1625064000000|2021-06-30 14:40:00|9227.7|9222.7|9230.2|9225.2|9231.5|9226.5|9224.4|9219.4|98
1625064300000|2021-06-30 14:45:00|9230|9225|9227.4|9222.4|9231.8|9226.8|9226.9|9221.9|150
1625064600000|2021-06-30 14:50:00|9227.3|9222.3|9226.8|9221.8|9230.3|9225.3|9224.9|9219.9|104
1625064900000|2021-06-30 14:55:00|9226.6|9221.6|9235.3|9230.3|9242.8|9237.8|9226.4|9221.4|702
1625065200000|2021-06-30 15:00:00|9235.7|9230.7|9228.9|9223.9|9236.5|9231.5|9228.9|9223.9|405
1625065500000|2021-06-30 15:05:00|9228.8|9223.8|9232.8|9227.8|9233.3|9228.3|9228.4|9223.4|138
1625065800000|2021-06-30 15:10:00|9232.4|9227.4|9233.3|9228.3|9235.5|9230.5|9232.3|9227.3|146
1625066100000|2021-06-30 15:15:00|9233.7|9228.7|9233.4|9228.4|9235.8|9230.8|9232.9|9227.9|98
1625066400000|2021-06-30 15:20:00|9233.6|9228.6|9236.8|9231.8|9237.6|9232.6|9233.6|9228.6|68
1625066700000|2021-06-30 15:25:00|9236.9|9231.9|9237.4|9232.4|9238.8|9233.8|9236.9|9231.9|75
1625067000000|2021-06-30 15:30:00|9237.3|9232.3|9238.8|9233.8|9239.3|9234.3|9237.1|9232.1|57
1625067300000|2021-06-30 15:35:00|9238.9|9233.9|9241.3|9236.3|9242.4|9237.4|9238.9|9233.9|159
1625067600000|2021-06-30 15:40:00|9241.8|9236.8|9244.3|9239.3|9245.8|9240.8|9241.8|9236.8|202
1625067900000|2021-06-30 15:45:00|9244.1|9239.1|9242.9|9237.9|9245.3|9240.3|9242.4|9237.4|95
1625068200000|2021-06-30 15:50:00|9242.8|9237.8|9242.9|9237.9|9244.3|9239.3|9241.9|9236.9|90
1625068500000|2021-06-30 15:55:00|9242.6|9237.6|9243.9|9238.9|9244.4|9239.4|9241.5|9236.5|560
1625068800000|2021-06-30 16:00:00|9244.1|9239.1|9244.7|9239.7|9244.9|9239.9|9241.5|9236.5|222
1625069100000|2021-06-30 16:05:00|9244.9|9239.9|9243.4|9238.4|9244.9|9239.9|9243.4|9238.4|136
1625069400000|2021-06-30 16:10:00|9243.6|9238.6|9240|9235|9244.4|9239.4|9240|9235|130
1625069700000|2021-06-30 16:15:00|9240.2|9235.2|9239.5|9234.5|9241.2|9236.2|9239.4|9234.4|229
1625070000000|2021-06-30 16:20:00|9239.7|9234.7|9241.7|9236.7|9241.9|9236.9|9239.7|9234.7|55
1625070300000|2021-06-30 16:25:00|9241.9|9236.9|9244.4|9239.4|9244.4|9239.4|9240.5|9235.5|76
1625070600000|2021-06-30 16:30:00|9244|9239|9244|9239|9244.9|9239.9|9243|9238|83
1625070900000|2021-06-30 16:35:00|9243.6|9238.6|9244.8|9239.8|9244.8|9239.8|9242.8|9237.8|52
1625071200000|2021-06-30 16:40:00|9244.9|9239.9|9243.5|9238.5|9246.5|9241.5|9243.5|9238.5|61
1625071500000|2021-06-30 16:45:00|9243.3|9238.3|9244|9239|9244.5|9239.5|9243|9238|22
1625071800000|2021-06-30 16:50:00|9243.8|9238.8|9243.4|9238.4|9244.4|9239.4|9243|9238|27
1625072100000|2021-06-30 16:55:00|9243.2|9238.2|9244.7|9239.7|9245.4|9240.4|9242.5|9237.5|60
1625072400000|2021-06-30 17:00:00|9244.5|9239.5|9243.4|9238.4|9244.7|9239.7|9242.7|9237.7|53
1625072700000|2021-06-30 17:05:00|9243.8|9238.8|9243.9|9238.9|9244.4|9239.4|9243|9238|30
1625073000000|2021-06-30 17:10:00|9244.1|9239.1|9242.7|9237.7|9244.4|9239.4|9242|9237|66
1625073300000|2021-06-30 17:15:00|9242.6|9237.6|9241.4|9236.4|9242.8|9237.8|9241.4|9236.4|22
1625073600000|2021-06-30 17:20:00|9241|9236|9239.7|9234.7|9241.8|9236.8|9239|9234|198
1625073900000|2021-06-30 17:25:00|9239.5|9234.5|9241.4|9236.4|9241.6|9236.6|9239.5|9234.5|43
1625074200000|2021-06-30 17:30:00|9241.6|9236.6|9241.6|9236.6|9242.5|9237.5|9241|9236|20
1625074500000|2021-06-30 17:35:00|9241.5|9236.5|9242.5|9237.5|9242.5|9237.5|9241.5|9236.5|93
1625074800000|2021-06-30 17:40:00|9242.4|9237.4|9243.9|9238.9|9243.9|9238.9|9242.4|9237.4|51
1625075100000|2021-06-30 17:45:00|9243.5|9238.5|9242.4|9237.4|9243.7|9238.7|9242.4|9237.4|144
1625075400000|2021-06-30 17:50:00|9242.6|9237.6|9243.3|9238.3|9243.8|9238.8|9242.4|9237.4|44
1625075700000|2021-06-30 17:55:00|9242.9|9237.9|9242.4|9237.4|9243.4|9238.4|9242.4|9237.4|90
1625076000000|2021-06-30 18:00:00|9242.6|9237.6|9242.9|9237.9|9243.5|9238.5|9242|9237|81
1625076300000|2021-06-30 18:05:00|9243.1|9238.1|9244.5|9239.5|9244.8|9239.8|9242.9|9237.9|72
1625076600000|2021-06-30 18:10:00|9244.3|9239.3|9244.9|9239.9|9245.8|9240.8|9244.3|9239.3|39
1625076900000|2021-06-30 18:15:00|9245.4|9240.4|9244.4|9239.4|9245.4|9240.4|9244.4|9239.4|57
1625077200000|2021-06-30 18:20:00|9244.6|9239.6|9243.9|9238.9|9244.8|9239.8|9243.9|9238.9|24
1625077500000|2021-06-30 18:25:00|9243.6|9238.6|9244.3|9239.3|9244.3|9239.3|9243.4|9238.4|36
1625077800000|2021-06-30 18:30:00|9244.4|9239.4|9244.9|9239.9|9245.3|9240.3|9244.4|9239.4|27
1625078100000|2021-06-30 18:35:00|9244.4|9239.4|9244.7|9239.7|9244.8|9239.8|9244.3|9239.3|33
1625078400000|2021-06-30 18:40:00|9244.9|9239.9|9243.9|9238.9|9244.9|9239.9|9243.9|9238.9|55
1625078700000|2021-06-30 18:45:00|9244.1|9239.1|9246|9241|9246.3|9241.3|9243.9|9238.9|92
1625079000000|2021-06-30 18:50:00|9245.9|9240.9|9245.5|9240.5|9245.9|9240.9|9244.6|9239.6|122
1625079300000|2021-06-30 18:55:00|9245.3|9240.3|9245.2|9240.2|9245.8|9240.8|9245|9240|487
1625079600000|2021-06-30 19:00:00|9245|9240|9245|9240|9246.5|9241.5|9245|9240|229
1625079900000|2021-06-30 19:05:00|9244.9|9239.9|9244|9239|9245.6|9240.6|9244|9239|84
1625080200000|2021-06-30 19:10:00|9243.7|9238.7|9244|9239|9244.4|9239.4|9243.5|9238.5|74
1625080500000|2021-06-30 19:15:00|9243.6|9238.6|9244|9239|9244|9239|9243.3|9238.3|61
1625080800000|2021-06-30 19:20:00|9243.9|9238.9|9244|9239|9244.5|9239.5|9243.5|9238.5|17
1625081100000|2021-06-30 19:25:00|9243.6|9238.6|9240.5|9235.5|9243.6|9238.6|9240.5|9235.5|16
1625081400000|2021-06-30 19:30:00|9240.1|9235.1|9239.5|9234.5|9240.5|9235.5|9239.5|9234.5|58
1625081700000|2021-06-30 19:35:00|9239.4|9234.4|9238|9233|9240|9235|9238|9233|47
1625082000000|2021-06-30 19:40:00|9237.9|9232.9|9235.4|9230.4|9237.9|9232.9|9235|9230|106
1625082300000|2021-06-30 19:45:00|9235.6|9230.6|9235.7|9230.7|9236.5|9231.5|9235.4|9230.4|62
1625082600000|2021-06-30 19:50:00|9235.9|9230.9|9236.5|9231.5|9236.9|9231.9|9235.7|9230.7|38
1625082900000|2021-06-30 19:55:00|9236.4|9231.4|9236.9|9231.9|9238.5|9233.5|9236|9231|218
1625083200000|2021-06-30 20:00:00|9237.1|9232.1|9236.6|9231.6|9237.5|9232.5|9236.4|9231.4|84
1625083500000|2021-06-30 20:05:00|9236.8|9231.8|9237.2|9232.2|9237.2|9232.2|9235.8|9230.8|20
1625083800000|2021-06-30 20:10:00|9237|9232|9237.1|9232.1|9237.3|9232.3|9236.4|9231.4|19
1625084100000|2021-06-30 20:15:00|9237.3|9232.3|9236.8|9231.8|9237.3|9232.3|9236.4|9231.4|7
1625084400000|2021-06-30 20:20:00|9237|9232|9237|9232|9237.2|9232.2|9236.3|9231.3|26
1625084700000|2021-06-30 20:25:00|9236.8|9231.8|9236.6|9231.6|9237|9232|9235.9|9230.9|6
1625085000000|2021-06-30 20:30:00|9236.4|9231.4|9237.3|9232.3|9237.3|9232.3|9235.9|9230.9|9
1625085300000|2021-06-30 20:35:00|9237.1|9232.1|9237.3|9232.3|9237.3|9232.3|9236.8|9231.8|9
1625085600000|2021-06-30 20:40:00|9237.1|9232.1|9236.8|9231.8|9237.3|9232.3|9236.3|9231.3|5
1625085900000|2021-06-30 20:45:00|9237|9232|9237.3|9232.3|9237.3|9232.3|9236.8|9231.8|23
1625086200000|2021-06-30 20:50:00|9237.1|9232.1|9236.3|9231.3|9237.3|9232.3|9236.3|9231.3|75
1625086500000|2021-06-30 20:55:00|9236.4|9231.4|9239|9232|9239.3|9233|9236.3|9231.3|70
1625097600000|2021-07-01 00:00:00|9238.9|9233.9|9239.3|9234.3|9240.3|9235.3|9238.6|9233.6|54
1625097900000|2021-07-01 00:05:00|9239.4|9234.4|9240.8|9235.8|9240.8|9235.8|9238.9|9233.9|12
1625098200000|2021-07-01 00:10:00|9241.7|9236.7|9240|9235|9241.8|9236.8|9240|9235|50
1625098500000|2021-07-01 00:15:00|9240.2|9235.2|9240.9|9235.9|9241.4|9236.4|9239.7|9234.7|33
1625098800000|2021-07-01 00:20:00|9241|9236|9242.9|9237.9|9243.5|9238.5|9240.5|9235.5|61
1625099100000|2021-07-01 00:25:00|9242.7|9237.7|9241.9|9236.9|9242.9|9237.9|9241.9|9236.9|27
1625099400000|2021-07-01 00:30:00|9242.3|9237.3|9241.6|9236.6|9242.7|9237.7|9241.2|9236.2|10
1625099700000|2021-07-01 00:35:00|9241.4|9236.4|9242.4|9237.4|9242.4|9237.4|9241.4|9236.4|5
1625100000000|2021-07-01 00:40:00|9242.6|9237.6|9242.4|9237.4|9242.9|9237.9|9242.4|9237.4|5
1625100300000|2021-07-01 00:45:00|9242.2|9237.2|9243.9|9238.9|9244.4|9239.4|9241.5|9236.5|53
1625100600000|2021-07-01 00:50:00|9244.1|9239.1|9244.9|9239.9|9245.4|9240.4|9243|9238|51
1625100900000|2021-07-01 00:55:00|9244.4|9239.4|9244.7|9239.7|9245.5|9240.5|9244.2|9239.2|33
1625101200000|2021-07-01 01:00:00|9244.5|9239.5|9242.9|9237.9|9244.5|9239.5|9242.4|9237.4|44
1625101500000|2021-07-01 01:05:00|9242.8|9237.8|9241.8|9236.8|9242.8|9237.8|9241.4|9236.4|28
1625101800000|2021-07-01 01:10:00|9242.4|9237.4|9240.6|9235.6|9242.4|9237.4|9240.4|9235.4|27
1625102100000|2021-07-01 01:15:00|9240.8|9235.8|9240.7|9235.7|9241.8|9236.8|9240.4|9235.4|14
1625102400000|2021-07-01 01:20:00|9240.9|9235.9|9241.9|9236.9|9242.6|9237.6|9240.7|9235.7|9
1625102700000|2021-07-01 01:25:00|9242.1|9237.1|9242.9|9237.9|9243.4|9238.4|9241.9|9236.9|7
1625103000000|2021-07-01 01:30:00|9243.1|9238.1|9242.4|9237.4|9243.4|9238.4|9242.2|9237.2|12
1625103300000|2021-07-01 01:35:00|9242.2|9237.2|9241.7|9236.7|9242.9|9237.9|9241.4|9236.4|10
1625103600000|2021-07-01 01:40:00|9241.6|9236.6|9242.6|9237.6|9242.7|9237.7|9240.9|9235.9|17
1625103900000|2021-07-01 01:45:00|9242.8|9237.8|9244.4|9239.4|9244.6|9239.6|9242.4|9237.4|19
1625104200000|2021-07-01 01:50:00|9244.2|9239.2|9244|9239|9244.9|9239.9|9243.9|9238.9|14
1625104500000|2021-07-01 01:55:00|9243.9|9238.9|9242.1|9237.1|9244.6|9239.6|9241.9|9236.9|15
1625104800000|2021-07-01 02:00:00|9242.3|9237.3|9243.9|9238.9|9244.3|9239.3|9242.3|9237.3|33
1625105100000|2021-07-01 02:05:00|9243.8|9238.8|9243.8|9238.8|9244.2|9239.2|9243.3|9238.3|3
1625105400000|2021-07-01 02:10:00|9244|9239|9243.3|9238.3|9244.3|9239.3|9242.9|9237.9|8
1625105700000|2021-07-01 02:15:00|9243.1|9238.1|9243.8|9238.8|9243.8|9238.8|9243.1|9238.1|16
1625106000000|2021-07-01 02:20:00|9243.6|9238.6|9242.9|9237.9|9243.8|9238.8|9242.9|9237.9|10
1625106300000|2021-07-01 02:25:00|9243.1|9238.1|9243.8|9238.8|9243.8|9238.8|9242.9|9237.9|1
1625106600000|2021-07-01 02:30:00|9243.4|9238.4|9242.9|9237.9|9243.4|9238.4|9242.9|9237.9|12
1625106900000|2021-07-01 02:35:00|9243.1|9238.1|9242.8|9237.8|9243.4|9238.4|9242.4|9237.4|34
1625107200000|2021-07-01 02:40:00|9243|9238|9243.9|9238.9|9243.9|9238.9|9242.8|9237.8|23
1625107500000|2021-07-01 02:45:00|9243.8|9238.8|9243.3|9238.3|9243.8|9238.8|9242.9|9237.9|8
1625107800000|2021-07-01 02:50:00|9243.8|9238.8|9242.9|9237.9|9243.8|9238.8|9242.8|9237.8|15
1625108100000|2021-07-01 02:55:00|9242.6|9237.6|9242.9|9237.9|9243.1|9238.1|9242.6|9237.6|12
1625108400000|2021-07-01 03:00:00|9243|9238|9244.3|9239.3|9244.3|9239.3|9243|9238|17
1625108700000|2021-07-01 03:05:00|9243.9|9238.9|9244.9|9239.9|9245.3|9240.3|9243.9|9238.9|10
1625109000000|2021-07-01 03:10:00|9244.8|9239.8|9244.6|9239.6|9245.2|9240.2|9244.3|9239.3|11
1625109300000|2021-07-01 03:15:00|9244.8|9239.8|9243.9|9238.9|9244.8|9239.8|9243.9|9238.9|9
1625109600000|2021-07-01 03:20:00|9244.3|9239.3|9243.8|9238.8|9244.3|9239.3|9243.4|9238.4|8
1625109900000|2021-07-01 03:25:00|9243.9|9238.9|9243.3|9238.3|9244.1|9239.1|9242.9|9237.9|16
1625110200000|2021-07-01 03:30:00|9243.7|9238.7|9243.1|9238.1|9243.7|9238.7|9242.8|9237.8|32
1625110500000|2021-07-01 03:35:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9242.8|9237.8|23
1625110800000|2021-07-01 03:40:00|9242.9|9237.9|9243.3|9238.3|9243.3|9238.3|9242.9|9237.9|7
1625111100000|2021-07-01 03:45:00|9243.1|9238.1|9243.1|9238.1|9243.1|9238.1|9242.8|9237.8|3
1625111400000|2021-07-01 03:50:00|9243.3|9238.3|9243.3|9238.3|9243.5|9238.5|9242.9|9237.9|9
1625111700000|2021-07-01 03:55:00|9243.5|9238.5|9242.7|9237.7|9243.8|9238.8|9241.9|9236.9|17
1625112000000|2021-07-01 04:00:00|9242.8|9237.8|9242.3|9237.3|9242.8|9237.8|9242.3|9237.3|2
1625112300000|2021-07-01 04:05:00|9242.5|9237.5|9243.2|9238.2|9243.3|9238.3|9242.5|9237.5|48
1625112600000|2021-07-01 04:10:00|9243|9238|9242.6|9237.6|9243.3|9238.3|9242.6|9237.6|11
1625112900000|2021-07-01 04:15:00|9242.8|9237.8|9243.3|9238.3|9243.3|9238.3|9242.4|9237.4|30
1625113200000|2021-07-01 04:20:00|9243.2|9238.2|9243|9238|9243.3|9238.3|9242.8|9237.8|11
1625113500000|2021-07-01 04:25:00|9243.2|9238.2|9243.8|9238.8|9244.2|9239.2|9243.2|9238.2|36
1625113800000|2021-07-01 04:30:00|9244|9239|9245|9240|9245.3|9240.3|9243.8|9238.8|113
1625114100000|2021-07-01 04:35:00|9245.2|9240.2|9244.8|9239.8|9245.8|9240.8|9244.8|9239.8|51
1625114400000|2021-07-01 04:40:00|9244.4|9239.4|9244.3|9239.3|9244.7|9239.7|9243.9|9238.9|5
1625114700000|2021-07-01 04:45:00|9244.1|9239.1|9244.3|9239.3|9244.3|9239.3|9243.8|9238.8|63
1625115000000|2021-07-01 04:50:00|9243.9|9238.9|9243.8|9238.8|9244.3|9239.3|9243.8|9238.8|43
1625115300000|2021-07-01 04:55:00|9244.2|9239.2|9244.3|9239.3|9244.3|9239.3|9243.8|9238.8|8
1625115600000|2021-07-01 05:00:00|9244.7|9239.7|9246.2|9241.2|9246.2|9241.2|9244.3|9239.3|45
1625115900000|2021-07-01 05:05:00|9246.3|9241.3|9245.8|9240.8|9246.3|9241.3|9245.8|9240.8|69
1625116200000|2021-07-01 05:10:00|9245.6|9240.6|9246.3|9241.3|9246.7|9241.7|9245.3|9240.3|14
1625116500000|2021-07-01 05:15:00|9246.5|9241.5|9249.3|9244.3|9250.4|9245.4|9246.3|9241.3|99
1625116800000|2021-07-01 05:20:00|9249.1|9244.1|9250.1|9245.1|9250.4|9245.4|9248.4|9243.4|22
1625117100000|2021-07-01 05:25:00|9249.9|9244.9|9249.9|9244.9|9250.6|9245.6|9249.3|9244.3|3
1625117400000|2021-07-01 05:30:00|9250.1|9245.1|9249.4|9244.4|9250.4|9245.4|9248.4|9243.4|24
1625117700000|2021-07-01 05:35:00|9249.6|9244.6|9248.4|9243.4|9249.6|9244.6|9248.4|9243.4|7
1625118000000|2021-07-01 05:40:00|9248.1|9243.1|9248.1|9243.1|9248.8|9243.8|9247.9|9242.9|4
1625118300000|2021-07-01 05:45:00|9248.3|9243.3|9248.3|9243.3|9248.8|9243.8|9247.9|9242.9|2
1625118600000|2021-07-01 05:50:00|9248.6|9243.6|9247.8|9242.8|9248.6|9243.6|9247.4|9242.4|2
1625118900000|2021-07-01 05:55:00|9248.1|9243.1|9247.4|9242.4|9248.8|9243.8|9247.4|9242.4|11
1625119200000|2021-07-01 06:00:00|9247.8|9242.8|9248.4|9243.4|9250.8|9245.8|9246.9|9241.9|30
1625119500000|2021-07-01 06:05:00|9248.6|9243.6|9249.8|9244.8|9250.3|9245.3|9248.1|9243.1|5
1625119800000|2021-07-01 06:10:00|9249.6|9244.6|9248.6|9243.6|9250.3|9245.3|9248.6|9243.6|12
1625120100000|2021-07-01 06:15:00|9248.8|9243.8|9250.3|9245.3|9251.3|9246.3|9248.6|9243.6|11
1625120400000|2021-07-01 06:20:00|9250.1|9245.1|9249.4|9244.4|9250.3|9245.3|9248.4|9243.4|46
1625120700000|2021-07-01 06:25:00|9249.3|9244.3|9251.8|9246.8|9251.9|9246.9|9249.2|9244.2|46
1625121000000|2021-07-01 06:30:00|9251.6|9246.6|9250.9|9245.9|9251.9|9246.9|9249.4|9244.4|40
1625121300000|2021-07-01 06:35:00|9250.8|9245.8|9250.6|9245.6|9251.8|9246.8|9250.4|9245.4|16
1625121600000|2021-07-01 06:40:00|9250.4|9245.4|9247.1|9242.1|9250.4|9245.4|9246.9|9241.9|29
1625121900000|2021-07-01 06:45:00|9246.9|9241.9|9248.4|9243.4|9248.8|9243.8|9246.4|9241.4|30
1625122200000|2021-07-01 06:50:00|9248.1|9243.1|9249.4|9244.4|9251.4|9246.4|9248.1|9243.1|22
1625122500000|2021-07-01 06:55:00|9249.2|9244.2|9242.8|9237.8|9249.2|9244.2|9241.8|9236.8|172
1625122800000|2021-07-01 07:00:00|9243.2|9238.2|9242.3|9237.3|9244.3|9239.3|9241|9236|118
1625123100000|2021-07-01 07:05:00|9242.4|9237.4|9242.4|9237.4|9244.3|9239.3|9241.9|9236.9|67
1625123400000|2021-07-01 07:10:00|9242.6|9237.6|9239.1|9234.1|9242.8|9237.8|9238.8|9233.8|608
1625123700000|2021-07-01 07:15:00|9239|9234|9241.5|9236.5|9241.8|9236.8|9238.4|9233.4|92
1625124000000|2021-07-01 07:20:00|9241.8|9236.8|9240.4|9235.4|9242.8|9237.8|9239.4|9234.4|64
1625124300000|2021-07-01 07:25:00|9240.6|9235.6|9240.3|9235.3|9241.6|9236.6|9239.4|9234.4|28
1625124600000|2021-07-01 07:30:00|9239.9|9234.9|9242.9|9237.9|9243.3|9238.3|9239.6|9234.6|51
1625124900000|2021-07-01 07:35:00|9242.6|9237.6|9243.4|9238.4|9243.8|9238.8|9240.8|9235.8|29
1625125200000|2021-07-01 07:40:00|9243.6|9238.6|9244.8|9239.8|9244.9|9239.9|9242.9|9237.9|19
1625125500000|2021-07-01 07:45:00|9244.9|9239.9|9247.6|9242.6|9248.1|9243.1|9243.9|9238.9|39
1625125800000|2021-07-01 07:50:00|9247.8|9242.8|9245.1|9240.1|9247.9|9242.9|9245.1|9240.1|26
1625126100000|2021-07-01 07:55:00|9244.9|9239.9|9246.9|9241.9|9247.3|9242.3|9243.9|9238.9|23
1625126400000|2021-07-01 08:00:00|9247.1|9242.1|9248.6|9243.6|9248.9|9243.9|9245.5|9240.5|70
1625126700000|2021-07-01 08:05:00|9248.8|9243.8|9251.4|9246.4|9253|9248|9248.4|9243.4|73
1625127000000|2021-07-01 08:10:00|9251.6|9246.6|9253|9248|9253.3|9248.3|9249.3|9244.3|110
1625127300000|2021-07-01 08:15:00|9253.2|9248.2|9250.4|9245.4|9253.7|9248.7|9250.2|9245.2|74
1625127600000|2021-07-01 08:20:00|9250.3|9245.3|9251.8|9246.8|9252.3|9247.3|9249.4|9244.4|54
1625127900000|2021-07-01 08:25:00|9252|9247|9252.8|9247.8|9253.3|9248.3|9251.4|9246.4|20
1625128200000|2021-07-01 08:30:00|9252.6|9247.6|9253.6|9248.6|9256.3|9251.3|9252.2|9247.2|82
1625128500000|2021-07-01 08:35:00|9253.8|9248.8|9254.7|9249.7|9255.3|9250.3|9251.8|9246.8|47
1625128800000|2021-07-01 08:40:00|9254.8|9249.8|9255.8|9250.8|9256.3|9251.3|9254.3|9249.3|63
1625129100000|2021-07-01 08:45:00|9255.7|9250.7|9253.8|9248.8|9255.8|9250.8|9252.6|9247.6|77
1625129400000|2021-07-01 08:50:00|9254|9249|9254.3|9249.3|9254.3|9249.3|9252.6|9247.6|90
1625129700000|2021-07-01 08:55:00|9254.1|9249.1|9254.9|9249.9|9256.3|9251.3|9253.3|9248.3|74
1625130000000|2021-07-01 09:00:00|9255.1|9250.1|9255.3|9250.3|9257.5|9252.5|9254.8|9249.8|36
1625130300000|2021-07-01 09:05:00|9255.1|9250.1|9256.3|9251.3|9257.5|9252.5|9254.8|9249.8|32
1625130600000|2021-07-01 09:10:00|9256.1|9251.1|9253.2|9248.2|9257|9252|9252.8|9247.8|59
1625130900000|2021-07-01 09:15:00|9253.3|9248.3|9253.2|9248.2|9254.2|9249.2|9251.8|9246.8|74
1625131200000|2021-07-01 09:20:00|9253.3|9248.3|9251.3|9246.3|9253.3|9248.3|9250.6|9245.6|28
1625131500000|2021-07-01 09:25:00|9251.1|9246.1|9252.3|9247.3|9252.8|9247.8|9250.8|9245.8|26
1625131800000|2021-07-01 09:30:00|9252.1|9247.1|9252.3|9247.3|9253.2|9248.2|9250.8|9245.8|13
1625132100000|2021-07-01 09:35:00|9251.9|9246.9|9249.3|9244.3|9251.9|9246.9|9248.5|9243.5|49
1625132400000|2021-07-01 09:40:00|9249.1|9244.1|9250.1|9245.1|9251|9246|9248.8|9243.8|54
1625132700000|2021-07-01 09:45:00|9250.3|9245.3|9250.3|9245.3|9250.8|9245.8|9249.4|9244.4|31
1625133000000|2021-07-01 09:50:00|9249.9|9244.9|9249.3|9244.3|9250.3|9245.3|9248.4|9243.4|44
1625133300000|2021-07-01 09:55:00|9249.5|9244.5|9250.1|9245.1|9251.3|9246.3|9248.8|9243.8|22
1625133600000|2021-07-01 10:00:00|9250.3|9245.3|9253.3|9248.3|9253.3|9248.3|9250.3|9245.3|29
1625133900000|2021-07-01 10:05:00|9253.1|9248.1|9252.4|9247.4|9253.8|9248.8|9252.1|9247.1|22
1625134200000|2021-07-01 10:10:00|9252.6|9247.6|9254.3|9249.3|9255.2|9250.2|9251.9|9246.9|29
1625134500000|2021-07-01 10:15:00|9254.1|9249.1|9252.1|9247.1|9254.3|9249.3|9251.9|9246.9|26
1625134800000|2021-07-01 10:20:00|9252.3|9247.3|9251.8|9246.8|9253|9248|9250.8|9245.8|28
1625135100000|2021-07-01 10:25:00|9252|9247|9252.4|9247.4|9253.2|9248.2|9251.1|9246.1|26
1625135400000|2021-07-01 10:30:00|9252.3|9247.3|9250.8|9245.8|9252.3|9247.3|9250.3|9245.3|20
1625135700000|2021-07-01 10:35:00|9251|9246|9252.3|9247.3|9252.8|9247.8|9250.9|9245.9|8
1625136000000|2021-07-01 10:40:00|9252.1|9247.1|9251.6|9246.6|9252.8|9247.8|9251.3|9246.3|118
1625136300000|2021-07-01 10:45:00|9251.4|9246.4|9251.3|9246.3|9252.3|9247.3|9250.8|9245.8|57
1625136600000|2021-07-01 10:50:00|9251.5|9246.5|9247.8|9242.8|9251.8|9246.8|9247.7|9242.7|130
1625136900000|2021-07-01 10:55:00|9247.7|9242.7|9242.5|9237.5|9247.8|9242.8|9242.5|9237.5|50
1625137200000|2021-07-01 11:00:00|9242.8|9237.8|9240.9|9235.9|9243.7|9238.7|9240.4|9235.4|153
1625137500000|2021-07-01 11:05:00|9241.1|9236.1|9242.4|9237.4|9243.3|9238.3|9240.9|9235.9|65
1625137800000|2021-07-01 11:10:00|9242.1|9237.1|9240.4|9235.4|9242.9|9237.9|9239.4|9234.4|51
1625138100000|2021-07-01 11:15:00|9240.6|9235.6|9238.4|9233.4|9240.9|9235.9|9237.4|9232.4|88
1625138400000|2021-07-01 11:20:00|9238.7|9233.7|9238|9233|9239.9|9234.9|9238|9233|65
1625138700000|2021-07-01 11:25:00|9238.4|9233.4|9238.4|9233.4|9240.3|9235.3|9237.8|9232.8|773
1625139000000|2021-07-01 11:30:00|9238.6|9233.6|9240.2|9235.2|9240.9|9235.9|9238.4|9233.4|366
1625139300000|2021-07-01 11:35:00|9240|9235|9237.4|9232.4|9240|9235|9235.9|9230.9|107
1625139600000|2021-07-01 11:40:00|9237.2|9232.2|9234.9|9229.9|9237.9|9232.9|9234.9|9229.9|40
1625139900000|2021-07-01 11:45:00|9235|9230|9237.1|9232.1|9238.1|9233.1|9234.9|9229.9|182
1625140200000|2021-07-01 11:50:00|9237.2|9232.2|9237.9|9232.9|9238.4|9233.4|9236.5|9231.5|67
1625140500000|2021-07-01 11:55:00|9237.6|9232.6|9234.2|9229.2|9237.9|9232.9|9233.2|9228.2|88
1625140800000|2021-07-01 12:00:00|9234|9229|9233.4|9228.4|9237.2|9232.2|9232.7|9227.7|143
1625141100000|2021-07-01 12:05:00|9233.6|9228.6|9230|9225|9235.1|9230.1|9229.5|9224.5|153
1625141400000|2021-07-01 12:10:00|9230.4|9225.4|9229.5|9224.5|9231.4|9226.4|9229.5|9224.5|92
1625141700000|2021-07-01 12:15:00|9229.3|9224.3|9232.2|9227.2|9232.2|9227.2|9228|9223|110
1625142000000|2021-07-01 12:20:00|9232.3|9227.3|9232.2|9227.2|9233.3|9228.3|9231.4|9226.4|117
1625142300000|2021-07-01 12:25:00|9232.4|9227.4|9234.2|9229.2|9234.6|9229.6|9231.8|9226.8|40
1625142600000|2021-07-01 12:30:00|9234.6|9229.6|9234.5|9229.5|9236.9|9231.9|9233.6|9228.6|147
1625142900000|2021-07-01 12:35:00|9234.7|9229.7|9232.5|9227.5|9236|9231|9232.5|9227.5|65
1625143200000|2021-07-01 12:40:00|9232.7|9227.7|9232.9|9227.9|9234.5|9229.5|9232|9227|53
1625143500000|2021-07-01 12:45:00|9232.7|9227.7|9232.7|9227.7|9233.5|9228.5|9232|9227|122
1625143800000|2021-07-01 12:50:00|9232.5|9227.5|9232.5|9227.5|9233|9228|9231|9226|42
1625144100000|2021-07-01 12:55:00|9232.1|9227.1|9232|9227|9232.4|9227.4|9231|9226|61
1625144400000|2021-07-01 13:00:00|9232.4|9227.4|9230.7|9225.7|9232.9|9227.9|9228.5|9223.5|91
1625144700000|2021-07-01 13:05:00|9230.3|9225.3|9232.8|9227.8|9233.2|9228.2|9229.6|9224.6|272
1625145000000|2021-07-01 13:10:00|9232.5|9227.5|9235.8|9230.8|9235.8|9230.8|9232.1|9227.1|52
1625145300000|2021-07-01 13:15:00|9235.9|9230.9|9234|9229|9237.4|9232.4|9234|9229|110
1625145600000|2021-07-01 13:20:00|9233.5|9228.5|9234.4|9229.4|9234.4|9229.4|9232.5|9227.5|49
1625145900000|2021-07-01 13:25:00|9234.6|9229.6|9236|9231|9236|9231|9232.5|9227.5|74
1625146200000|2021-07-01 13:30:00|9235.8|9230.8|9235.5|9230.5|9237.9|9232.9|9235.3|9230.3|134
1625146500000|2021-07-01 13:35:00|9235.7|9230.7|9237.5|9232.5|9238.2|9233.2|9235|9230|89
1625146800000|2021-07-01 13:40:00|9237.4|9232.4|9239|9234|9240.9|9235.9|9236.5|9231.5|109
1625147100000|2021-07-01 13:45:00|9239.2|9234.2|9236|9231|9239.2|9234.2|9235.5|9230.5|85
1625147400000|2021-07-01 13:50:00|9236.2|9231.2|9235.8|9230.8|9237.2|9232.2|9235|9230|145
1625147700000|2021-07-01 13:55:00|9235.6|9230.6|9231.7|9226.7|9235.8|9230.8|9231.1|9226.1|115
1625148000000|2021-07-01 14:00:00|9231.9|9226.9|9235.2|9230.2|9236.9|9231.9|9229.8|9224.8|145
1625148300000|2021-07-01 14:05:00|9235|9230|9239.7|9234.7|9240.2|9235.2|9235|9230|104
1625148600000|2021-07-01 14:10:00|9239.5|9234.5|9244.5|9239.5|9244.9|9239.9|9239|9234|152
1625148900000|2021-07-01 14:15:00|9244.7|9239.7|9243.7|9238.7|9245.9|9240.9|9242.5|9237.5|205
1625149200000|2021-07-01 14:20:00|9243.5|9238.5|9242.4|9237.4|9243.9|9238.9|9241.3|9236.3|124
1625149500000|2021-07-01 14:25:00|9242.8|9237.8|9241.6|9236.6|9243.4|9238.4|9239.5|9234.5|84
1625149800000|2021-07-01 14:30:00|9242|9237|9244.9|9239.9|9244.9|9239.9|9241.8|9236.8|57
1625150100000|2021-07-01 14:35:00|9244.7|9239.7|9247.1|9242.1|9248|9243|9242.6|9237.6|85
1625150400000|2021-07-01 14:40:00|9247|9242|9243.9|9238.9|9247.2|9242.2|9242.3|9237.3|66
1625150700000|2021-07-01 14:45:00|9244|9239|9244.2|9239.2|9245|9240|9242.6|9237.6|75
1625151000000|2021-07-01 14:50:00|9244|9239|9242.3|9237.3|9245.2|9240.2|9241.1|9236.1|75
1625151300000|2021-07-01 14:55:00|9242.1|9237.1|9241.9|9236.9|9244.2|9239.2|9240.5|9235.5|141
1625151600000|2021-07-01 15:00:00|9242|9237|9245|9240|9245.2|9240.2|9242|9237|151
1625151900000|2021-07-01 15:05:00|9244.8|9239.8|9242.9|9237.9|9245|9240|9242.1|9237.1|96
1625152200000|2021-07-01 15:10:00|9243|9238|9252.1|9247.1|9252.8|9247.8|9243|9238|224
1625152500000|2021-07-01 15:15:00|9251.9|9246.9|9253.9|9248.9|9254.4|9249.4|9250.5|9245.5|148
1625152800000|2021-07-01 15:20:00|9254.1|9249.1|9255.9|9250.9|9256.4|9251.4|9252.2|9247.2|144
1625153100000|2021-07-01 15:25:00|9255.7|9250.7|9254|9249|9255.9|9250.9|9252.7|9247.7|101
1625153400000|2021-07-01 15:30:00|9253.8|9248.8|9251.5|9246.5|9254|9249|9251.4|9246.4|161
1625153700000|2021-07-01 15:35:00|9251.7|9246.7|9250.5|9245.5|9251.7|9246.7|9249.6|9244.6|94
1625154000000|2021-07-01 15:40:00|9250.8|9245.8|9252.7|9247.7|9255.1|9250.1|9250.4|9245.4|135
1625154300000|2021-07-01 15:45:00|9252.9|9247.9|9250.7|9245.7|9253.2|9248.2|9250.5|9245.5|98
1625154600000|2021-07-01 15:50:00|9250.5|9245.5|9246.7|9241.7|9251.7|9246.7|9246.5|9241.5|165
1625154900000|2021-07-01 15:55:00|9246.5|9241.5|9249.5|9244.5|9249.5|9244.5|9246.5|9241.5|81
1625155200000|2021-07-01 16:00:00|9249.3|9244.3|9250.7|9245.7|9252.4|9247.4|9249.1|9244.1|259
1625155500000|2021-07-01 16:05:00|9250.5|9245.5|9249.7|9244.7|9250.9|9245.9|9248.5|9243.5|39
1625155800000|2021-07-01 16:10:00|9249.9|9244.9|9249.5|9244.5|9249.9|9244.9|9248.5|9243.5|32
1625156100000|2021-07-01 16:15:00|9249.3|9244.3|9250.5|9245.5|9250.5|9245.5|9248.6|9243.6|27
1625156400000|2021-07-01 16:20:00|9250.7|9245.7|9254.5|9249.5|9254.7|9249.7|9250.3|9245.3|34
1625156700000|2021-07-01 16:25:00|9254.3|9249.3|9253|9248|9254.5|9249.5|9252.6|9247.6|29
1625157000000|2021-07-01 16:30:00|9252.6|9247.6|9253.8|9248.8|9254.5|9249.5|9252.5|9247.5|33
1625157300000|2021-07-01 16:35:00|9254|9249|9254.5|9249.5|9255|9250|9253.5|9248.5|31
1625157600000|2021-07-01 16:40:00|9254.3|9249.3|9255.6|9250.6|9256|9251|9254.3|9249.3|19
1625157900000|2021-07-01 16:45:00|9255.5|9250.5|9256|9251|9256|9251|9255.1|9250.1|48
1625158200000|2021-07-01 16:50:00|9255.8|9250.8|9256|9251|9257|9252|9255.5|9250.5|41
1625158500000|2021-07-01 16:55:00|9256.2|9251.2|9255.4|9250.4|9256.4|9251.4|9255|9250|68
1625158800000|2021-07-01 17:00:00|9255.5|9250.5|9254.3|9249.3|9255.5|9250.5|9254.1|9249.1|44
1625159100000|2021-07-01 17:05:00|9254.5|9249.5|9252.5|9247.5|9254.9|9249.9|9252.1|9247.1|29
1625159400000|2021-07-01 17:10:00|9252.7|9247.7|9254.1|9249.1|9254.5|9249.5|9252.5|9247.5|35
1625159700000|2021-07-01 17:15:00|9253.8|9248.8|9254|9249|9254.5|9249.5|9253.4|9248.4|40
1625160000000|2021-07-01 17:20:00|9254.2|9249.2|9254.5|9249.5|9255|9250|9253.6|9248.6|31
1625160300000|2021-07-01 17:25:00|9254.3|9249.3|9255.8|9250.8|9256|9251|9254.1|9249.1|45
1625160600000|2021-07-01 17:30:00|9255.6|9250.6|9255.1|9250.1|9256.5|9251.5|9255.1|9250.1|64
1625160900000|2021-07-01 17:35:00|9255.3|9250.3|9254.5|9249.5|9255.5|9250.5|9253.6|9248.6|157
1625161200000|2021-07-01 17:40:00|9254.7|9249.7|9256|9251|9256.2|9251.2|9254.7|9249.7|19
1625161500000|2021-07-01 17:45:00|9255.8|9250.8|9255.4|9250.4|9256|9251|9255.2|9250.2|39
1625161800000|2021-07-01 17:50:00|9255.6|9250.6|9257.5|9252.5|9257.5|9252.5|9255.6|9250.6|17
1625162100000|2021-07-01 17:55:00|9257.1|9252.1|9257.5|9252.5|9258|9253|9257.1|9252.1|63
1625162400000|2021-07-01 18:00:00|9257.8|9252.8|9257.5|9252.5|9257.8|9252.8|9256.5|9251.5|26
1625162700000|2021-07-01 18:05:00|9257.3|9252.3|9257|9252|9257.5|9252.5|9256.5|9251.5|53
1625163000000|2021-07-01 18:10:00|9257.2|9252.2|9259.5|9254.5|9259.5|9254.5|9257.2|9252.2|77
1625163300000|2021-07-01 18:15:00|9259.9|9254.9|9260.5|9255.5|9261|9256|9259.6|9254.6|67
1625163600000|2021-07-01 18:20:00|9260.7|9255.7|9260.1|9255.1|9260.9|9255.9|9260|9255|18
1625163900000|2021-07-01 18:25:00|9260|9255|9259.5|9254.5|9260|9255|9259.3|9254.3|26
1625164200000|2021-07-01 18:30:00|9259.3|9254.3|9259.5|9254.5|9260|9255|9259.1|9254.1|15
1625164500000|2021-07-01 18:35:00|9259.6|9254.6|9260.3|9255.3|9260.5|9255.5|9259.6|9254.6|19
1625164800000|2021-07-01 18:40:00|9260.1|9255.1|9260|9255|9260.5|9255.5|9259.5|9254.5|42
1625165100000|2021-07-01 18:45:00|9259.8|9254.8|9260|9255|9260.5|9255.5|9259.3|9254.3|11
1625165400000|2021-07-01 18:50:00|9259.8|9254.8|9260.5|9255.5|9260.5|9255.5|9259.5|9254.5|37
1625165700000|2021-07-01 18:55:00|9260.3|9255.3|9262|9257|9262|9257|9260|9255|219
1625166000000|2021-07-01 19:00:00|9261.8|9256.8|9261.5|9256.5|9262.5|9257.5|9261.3|9256.3|26
1625166300000|2021-07-01 19:05:00|9261.3|9256.3|9261.5|9256.5|9262|9257|9261|9256|28
1625166600000|2021-07-01 19:10:00|9261.3|9256.3|9260.5|9255.5|9261.5|9256.5|9260.1|9255.1|62
1625166900000|2021-07-01 19:15:00|9260.3|9255.3|9259.5|9254.5|9260.5|9255.5|9259.5|9254.5|7
1625167200000|2021-07-01 19:20:00|9259.7|9254.7|9258.5|9253.5|9259.7|9254.7|9258.5|9253.5|107
1625167500000|2021-07-01 19:25:00|9258.1|9253.1|9259|9254|9259.4|9254.4|9258.1|9253.1|21
1625167800000|2021-07-01 19:30:00|9258.8|9253.8|9259|9254|9259|9254|9258.5|9253.5|49
1625168100000|2021-07-01 19:35:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9259|9254|65
1625168400000|2021-07-01 19:40:00|9259.9|9254.9|9260.4|9255.4|9260.4|9255.4|9259.5|9254.5|20
1625168700000|2021-07-01 19:45:00|9260.2|9255.2|9260|9255|9260.5|9255.5|9260|9255|23
1625169000000|2021-07-01 19:50:00|9260.4|9255.4|9261|9256|9261.2|9256.2|9260|9255|63
1625169300000|2021-07-01 19:55:00|9261.2|9256.2|9258.4|9253.4|9261.7|9256.7|9257.1|9252.1|109
1625169600000|2021-07-01 20:00:00|9258.5|9253.5|9259.4|9254.4|9259.4|9254.4|9257.5|9252.5|56
1625169900000|2021-07-01 20:05:00|9259.2|9254.2|9259|9254|9259.6|9254.6|9259|9254|9
1625170200000|2021-07-01 20:10:00|9259.4|9254.4|9259.4|9254.4|9259.4|9254.4|9259|9254|30
1625170500000|2021-07-01 20:15:00|9259.2|9254.2|9259.2|9254.2|9259.4|9254.4|9259|9254|2
1625170800000|2021-07-01 20:20:00|9259.4|9254.4|9258.9|9253.9|9259.4|9254.4|9258.5|9253.5|12
1625171100000|2021-07-01 20:25:00|9259.3|9254.3|9259.4|9254.4|9259.4|9254.4|9259.3|9254.3|1
1625171400000|2021-07-01 20:30:00|9259.2|9254.2|9258.2|9253.2|9259.4|9254.4|9258|9253|32
1625171700000|2021-07-01 20:35:00|9258|9253|9257.4|9252.4|9258.2|9253.2|9257|9252|22
1625172000000|2021-07-01 20:40:00|9257.2|9252.2|9257.5|9252.5|9257.7|9252.7|9257|9252|44
1625172300000|2021-07-01 20:45:00|9257.1|9252.1|9257|9252|9257.4|9252.4|9257|9252|17
1625172600000|2021-07-01 20:50:00|9256.8|9251.8|9256.7|9251.7|9257.1|9252.1|9255.7|9250.7|68
1625172900000|2021-07-01 20:55:00|9256.9|9251.9|9256.9|9251.9|9257.4|9252.4|9256.2|9251.2|36
1625184000000|2021-07-02 00:00:00|9259.1|9254.1|9260.5|9255.5|9261.4|9256.4|9257.5|9252.5|38
1625184300000|2021-07-02 00:05:00|9260.2|9255.2|9259.5|9254.5|9260.4|9255.4|9259.3|9254.3|6
1625184600000|2021-07-02 00:10:00|9259.3|9254.3|9259.5|9254.5|9259.7|9254.7|9259|9254|2
1625184900000|2021-07-02 00:15:00|9259.7|9254.7|9259|9254|9260|9255|9258.5|9253.5|7
1625185200000|2021-07-02 00:20:00|9259.2|9254.2|9259.6|9254.6|9260|9255|9259.1|9254.1|8
1625185500000|2021-07-02 00:25:00|9259.3|9254.3|9260|9255|9261.2|9256.2|9259.3|9254.3|8
1625185800000|2021-07-02 00:30:00|9259.6|9254.6|9259.1|9254.1|9259.6|9254.6|9258.9|9253.9|7
1625186100000|2021-07-02 00:35:00|9258.9|9253.9|9258.5|9253.5|9259.1|9254.1|9257.6|9252.6|1
1625186400000|2021-07-02 00:40:00|9258.7|9253.7|9257|9252|9258.7|9253.7|9256.6|9251.6|16
1625186700000|2021-07-02 00:45:00|9257.2|9252.2|9258.5|9253.5|9258.5|9253.5|9257|9252|10
1625187000000|2021-07-02 00:50:00|9258.3|9253.3|9259.1|9254.1|9260|9255|9258|9253|11
1625187300000|2021-07-02 00:55:00|9259.3|9254.3|9261|9256|9261|9256|9259.1|9254.1|10
1625187600000|2021-07-02 01:00:00|9260.8|9255.8|9261|9256|9262|9257|9259.8|9254.8|26
1625187900000|2021-07-02 01:05:00|9261.2|9256.2|9260|9255|9261.4|9256.4|9260|9255|4
1625188200000|2021-07-02 01:10:00|9259.6|9254.6|9259.5|9254.5|9260|9255|9259|9254|22
1625188500000|2021-07-02 01:15:00|9259.1|9254.1|9258.5|9253.5|9259.5|9254.5|9258.3|9253.3|22
1625188800000|2021-07-02 01:20:00|9258.3|9253.3|9260|9255|9260|9255|9258.1|9253.1|4
1625189100000|2021-07-02 01:25:00|9259.8|9254.8|9259|9254|9259.8|9254.8|9258.5|9253.5|3
1625189400000|2021-07-02 01:30:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9258.5|9253.5|22
1625189700000|2021-07-02 01:35:00|9259.9|9254.9|9259.4|9254.4|9259.9|9254.9|9258.8|9253.8|13
1625190000000|2021-07-02 01:40:00|9259.2|9254.2|9259.5|9254.5|9260.4|9255.4|9259|9254|14
1625190300000|2021-07-02 01:45:00|9259.7|9254.7|9258.5|9253.5|9260.9|9255.9|9258.1|9253.1|20
1625190600000|2021-07-02 01:50:00|9258.7|9253.7|9259|9254|9260|9255|9258.5|9253.5|7
1625190900000|2021-07-02 01:55:00|9259.4|9254.4|9260|9255|9260.4|9255.4|9259.4|9254.4|8
1625191200000|2021-07-02 02:00:00|9260.4|9255.4|9260.6|9255.6|9261.9|9256.9|9260.2|9255.2|18
1625191500000|2021-07-02 02:05:00|9260.5|9255.5|9261.5|9256.5|9261.9|9256.9|9260.5|9255.5|9
1625191800000|2021-07-02 02:10:00|9261.4|9256.4|9260|9255|9261.4|9256.4|9259.5|9254.5|6
1625192100000|2021-07-02 02:15:00|9260.2|9255.2|9260|9255|9260.5|9255.5|9259.6|9254.6|14
1625192400000|2021-07-02 02:20:00|9260.2|9255.2|9260.4|9255.4|9260.4|9255.4|9259.8|9254.8|7
1625192700000|2021-07-02 02:25:00|9260.5|9255.5|9260.5|9255.5|9260.7|9255.7|9260|9255|1
1625193000000|2021-07-02 02:30:00|9260.7|9255.7|9259.5|9254.5|9260.9|9255.9|9259.5|9254.5|9
1625193300000|2021-07-02 02:35:00|9259.3|9254.3|9258.9|9253.9|9259.5|9254.5|9258|9253|24
1625193600000|2021-07-02 02:40:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9259|9254|7
1625193900000|2021-07-02 02:45:00|9259.9|9254.9|9259.5|9254.5|9260.9|9255.9|9259.5|9254.5|18
1625194200000|2021-07-02 02:50:00|9259.7|9254.7|9260|9255|9260.4|9255.4|9259.5|9254.5|8
1625194500000|2021-07-02 02:55:00|9260.2|9255.2|9259.9|9254.9|9260.9|9255.9|9259.5|9254.5|52
1625194800000|2021-07-02 03:00:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|7
1625195100000|2021-07-02 03:05:00|9259.7|9254.7|9260.5|9255.5|9260.6|9255.6|9259.5|9254.5|7
1625195400000|2021-07-02 03:10:00|9260.4|9255.4|9260.2|9255.2|9260.9|9255.9|9260|9255|5
1625195700000|2021-07-02 03:15:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|5
1625196000000|2021-07-02 03:20:00|9259.7|9254.7|9259.2|9254.2|9259.9|9254.9|9259|9254|7
1625196300000|2021-07-02 03:25:00|9259|9254|9259.4|9254.4|9259.7|9254.7|9259|9254|3
1625196600000|2021-07-02 03:30:00|9259.6|9254.6|9259.7|9254.7|9260|9255|9259.4|9254.4|1
1625196900000|2021-07-02 03:35:00|9259.5|9254.5|9259.4|9254.4|9259.9|9254.9|9259|9254|5
1625197200000|2021-07-02 03:40:00|9259.6|9254.6|9259.4|9254.4|9259.6|9254.6|9259|9254|5
1625197500000|2021-07-02 03:45:00|9259.6|9254.6|9260.2|9255.2|9260.4|9255.4|9259.6|9254.6|8
1625197800000|2021-07-02 03:50:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|51
1625198100000|2021-07-02 03:55:00|9259.7|9254.7|9259|9254|9259.7|9254.7|9258.8|9253.8|3
1625198400000|2021-07-02 04:00:00|9259.4|9254.4|9258.7|9253.7|9259.4|9254.4|9258|9253|12
1625198700000|2021-07-02 04:05:00|9258.5|9253.5|9258.5|9253.5|9258.9|9253.9|9258.5|9253.5|1
1625199000000|2021-07-02 04:10:00|9258.7|9253.7|9257.6|9252.6|9258.7|9253.7|9257.6|9252.6|17
1625199300000|2021-07-02 04:15:00|9257.5|9252.5|9258.5|9253.5|9258.5|9253.5|9257.5|9252.5|4
1625199600000|2021-07-02 04:20:00|9258.7|9253.7|9258.2|9253.2|9258.7|9253.7|9258|9253|6
1625199900000|2021-07-02 04:25:00|9258|9253|9258.7|9253.7|9258.9|9253.9|9258|9253|7
1625200200000|2021-07-02 04:30:00|9258.9|9253.9|9258.5|9253.5|9258.9|9253.9|9258.5|9253.5|13
1625200500000|2021-07-02 04:35:00|9258.1|9253.1|9258|9253|9258.4|9253.4|9257.9|9252.9|2
1625200800000|2021-07-02 04:40:00|9257.8|9252.8|9257.5|9252.5|9258|9253|9257.5|9252.5|5
1625201100000|2021-07-02 04:45:00|9257.7|9252.7|9257.5|9252.5|9257.9|9252.9|9257.5|9252.5|2
1625201400000|2021-07-02 04:50:00|9257.7|9252.7|9257.7|9252.7|9257.7|9252.7|9257.7|9252.7|6
1625201700000|2021-07-02 04:55:00|9257.9|9252.9|9258.6|9253.6|9258.8|9253.8|9257.5|9252.5|13
1625202000000|2021-07-02 05:00:00|9258.4|9253.4|9258|9253|9258.9|9253.9|9258|9253|13
1625202300000|2021-07-02 05:05:00|9258.2|9253.2|9258|9253|9258.6|9253.6|9258|9253|3
1625202600000|2021-07-02 05:10:00|9258.4|9253.4|9257.5|9252.5|9258.4|9253.4|9257.5|9252.5|8
1625202900000|2021-07-02 05:15:00|9257.7|9252.7|9257.4|9252.4|9257.7|9252.7|9257|9252|17
1625203200000|2021-07-02 05:20:00|9257|9252|9258|9253|9258|9253|9257|9252|7
1625203500000|2021-07-02 05:25:00|9257.9|9252.9|9257|9252|9257.9|9252.9|9257|9252|4
1625203800000|2021-07-02 05:30:00|9257.2|9252.2|9257.2|9252.2|9257.4|9252.4|9257|9252|51
1625204100000|2021-07-02 05:35:00|9257|9252|9257|9252|9257.4|9252.4|9257|9252|11
1625204400000|2021-07-02 05:40:00|9257.2|9252.2|9257.2|9252.2|9257.4|9252.4|9257|9252|1
1625204700000|2021-07-02 05:45:00|9257.4|9252.4|9258.1|9253.1|9258.4|9253.4|9257|9252|21
1625205000000|2021-07-02 05:50:00|9258.4|9253.4|9259.1|9254.1|9259.1|9254.1|9258|9253|8
1625205300000|2021-07-02 05:55:00|9259.3|9254.3|9261|9256|9261.7|9256.7|9259.3|9254.3|44
1625205600000|2021-07-02 06:00:00|9261.2|9256.2|9261.4|9256.4|9262.7|9257.7|9260.5|9255.5|66
1625205900000|2021-07-02 06:05:00|9261.6|9256.6|9260.4|9255.4|9261.9|9256.9|9260|9255|24
1625206200000|2021-07-02 06:10:00|9260.6|9255.6|9261.5|9256.5|9261.7|9256.7|9260.5|9255.5|10
1625206500000|2021-07-02 06:15:00|9261.7|9256.7|9261.9|9256.9|9262.3|9257.3|9261|9256|22
1625206800000|2021-07-02 06:20:00|9262.1|9257.1|9260.9|9255.9|9262.9|9257.9|9260.2|9255.2|33
1625207100000|2021-07-02 06:25:00|9261.1|9256.1|9263|9258|9264.4|9259.4|9260.9|9255.9|34
1625207400000|2021-07-02 06:30:00|9262.7|9257.7|9262.5|9257.5|9263.4|9258.4|9262|9257|17
1625207700000|2021-07-02 06:35:00|9262.2|9257.2|9261.7|9256.7|9262.3|9257.3|9260.5|9255.5|18
1625208000000|2021-07-02 06:40:00|9261.5|9256.5|9261.6|9256.6|9262.4|9257.4|9261|9256|14
1625208300000|2021-07-02 06:45:00|9261.5|9256.5|9263.9|9258.9|9264|9259|9261.5|9256.5|21
1625208600000|2021-07-02 06:50:00|9264|9259|9264|9259|9264.9|9259.9|9263.3|9258.3|26
1625208900000|2021-07-02 06:55:00|9264.2|9259.2|9264|9259|9265|9260|9264|9259|46
1625209200000|2021-07-02 07:00:00|9264.4|9259.4|9269|9264|9269.8|9264.8|9264.4|9259.4|131
1625209500000|2021-07-02 07:05:00|9269.2|9264.2|9269.9|9264.9|9270.9|9265.9|9267|9262|76
1625209800000|2021-07-02 07:10:00|9269.7|9264.7|9271.5|9266.5|9271.5|9266.5|9268|9263|48
1625210100000|2021-07-02 07:15:00|9271.7|9266.7|9269.7|9264.7|9272|9267|9269.7|9264.7|72
1625210400000|2021-07-02 07:20:00|9269.9|9264.9|9270|9265|9270.7|9265.7|9269|9264|22
1625210700000|2021-07-02 07:25:00|9270.2|9265.2|9268.5|9263.5|9270.9|9265.9|9268.5|9263.5|26
1625211000000|2021-07-02 07:30:00|9268.7|9263.7|9269.9|9264.9|9269.9|9264.9|9268|9263|82
1625211300000|2021-07-02 07:35:00|9269.7|9264.7|9271.4|9266.4|9271.6|9266.6|9269.5|9264.5|49
1625211600000|2021-07-02 07:40:00|9271|9266|9269.4|9264.4|9271.1|9266.1|9269|9264|39
1625211900000|2021-07-02 07:45:00|9269|9264|9269|9264|9270.4|9265.4|9268.7|9263.7|48
1625212200000|2021-07-02 07:50:00|9269.2|9264.2|9269.4|9264.4|9269.9|9264.9|9268|9263|19
1625212500000|2021-07-02 07:55:00|9269.6|9264.6|9270|9265|9271.3|9266.3|9268.9|9263.9|52
1625212800000|2021-07-02 08:00:00|9269.9|9264.9|9268|9263|9270.1|9265.1|9268|9263|38
1625213100000|2021-07-02 08:05:00|9267.7|9262.7|9266.7|9261.7|9269.9|9264.9|9266.5|9261.5|47
1625213400000|2021-07-02 08:10:00|9266.9|9261.9|9264|9259|9266.9|9261.9|9264|9259|100
1625213700000|2021-07-02 08:15:00|9264.2|9259.2|9264.4|9259.4|9265.9|9260.9|9264|9259|50
1625214000000|2021-07-02 08:20:00|9264.6|9259.6|9264.8|9259.8|9264.9|9259.9|9263.5|9258.5|43
1625214300000|2021-07-02 08:25:00|9264.9|9259.9|9263.9|9258.9|9266.4|9261.4|9263.7|9258.7|65
1625214600000|2021-07-02 08:30:00|9264.4|9259.4|9263.5|9258.5|9264.4|9259.4|9262.5|9257.5|53
1625214900000|2021-07-02 08:35:00|9263.4|9258.4|9263.9|9258.9|9263.9|9258.9|9261.5|9256.5|33
1625215200000|2021-07-02 08:40:00|9263.7|9258.7|9264.9|9259.9|9265.1|9260.1|9263|9258|27
1625215500000|2021-07-02 08:45:00|9265.2|9260.2|9265.8|9260.8|9265.9|9260.9|9264.4|9259.4|24
1625215800000|2021-07-02 08:50:00|9265.9|9260.9|9266.4|9261.4|9266.4|9261.4|9265|9260|22
1625216100000|2021-07-02 08:55:00|9266|9261|9266.9|9261.9|9266.9|9261.9|9265.5|9260.5|29
1625216400000|2021-07-02 09:00:00|9267.1|9262.1|9266.9|9261.9|9267.4|9262.4|9265.9|9260.9|44
1625216700000|2021-07-02 09:05:00|9267.1|9262.1|9265.9|9260.9|9267.1|9262.1|9265|9260|32
1625217000000|2021-07-02 09:10:00|9266.1|9261.1|9264.9|9259.9|9266.4|9261.4|9264.5|9259.5|22
1625217300000|2021-07-02 09:15:00|9264.7|9259.7|9266.3|9261.3|9266.4|9261.4|9264.5|9259.5|17
1625217600000|2021-07-02 09:20:00|9266.2|9261.2|9267.5|9262.5|9268.8|9263.8|9265.7|9260.7|29
1625217900000|2021-07-02 09:25:00|9267.3|9262.3|9267.9|9262.9|9268.1|9263.1|9266.5|9261.5|8
1625218200000|2021-07-02 09:30:00|9268.3|9263.3|9267.4|9262.4|9268.3|9263.3|9267|9262|20
1625218500000|2021-07-02 09:35:00|9267.2|9262.2|9266.9|9261.9|9267.4|9262.4|9266.7|9261.7|37
1625218800000|2021-07-02 09:40:00|9266.7|9261.7|9265.4|9260.4|9267.4|9262.4|9265|9260|45
1625219100000|2021-07-02 09:45:00|9265.6|9260.6|9267.4|9262.4|9267.6|9262.6|9265.4|9260.4|105
1625219400000|2021-07-02 09:50:00|9267|9262|9268.2|9263.2|9268.4|9263.4|9266.5|9261.5|29
1625219700000|2021-07-02 09:55:00|9268|9263|9269|9264|9269.4|9264.4|9268|9263|17
1625220000000|2021-07-02 10:00:00|9269.2|9264.2|9269.5|9264.5|9270.4|9265.4|9269|9264|25
1625220300000|2021-07-02 10:05:00|9269.2|9264.2|9267.8|9262.8|9269.4|9264.4|9267.6|9262.6|60
1625220600000|2021-07-02 10:10:00|9267.6|9262.6|9267.5|9262.5|9268|9263|9267.1|9262.1|29
1625220900000|2021-07-02 10:15:00|9267.9|9262.9|9267|9262|9268.4|9263.4|9266.5|9261.5|49
1625221200000|2021-07-02 10:20:00|9266.8|9261.8|9268|9263|9268.4|9263.4|9266.5|9261.5|17
1625221500000|2021-07-02 10:25:00|9268.2|9263.2|9266.4|9261.4|9268.7|9263.7|9266|9261|15
1625221800000|2021-07-02 10:30:00|9266.5|9261.5|9266.6|9261.6|9266.9|9261.9|9265.5|9260.5|45
1625222100000|2021-07-02 10:35:00|9266.8|9261.8|9265.6|9260.6|9267.9|9262.9|9265.5|9260.5|59
1625222400000|2021-07-02 10:40:00|9265.8|9260.8|9264.2|9259.2|9265.8|9260.8|9263.8|9258.8|50
1625222700000|2021-07-02 10:45:00|9264|9259|9263.2|9258.2|9264.9|9259.9|9263|9258|25
1625223000000|2021-07-02 10:50:00|9263.4|9258.4|9262.5|9257.5|9263.4|9258.4|9262|9257|57
1625223300000|2021-07-02 10:55:00|9262.7|9257.7|9265.6|9260.6|9266|9261|9262.1|9257.1|100
1625223600000|2021-07-02 11:00:00|9265.8|9260.8|9261.1|9256.1|9266.2|9261.2|9261.1|9256.1|140
1625223900000|2021-07-02 11:05:00|9261|9256|9261.5|9256.5|9263|9258|9260.5|9255.5|60
1625224200000|2021-07-02 11:10:00|9261.3|9256.3|9260|9255|9262.4|9257.4|9260|9255|49
1625224500000|2021-07-02 11:15:00|9259.8|9254.8|9260.9|9255.9|9260.9|9255.9|9259.1|9254.1|43
1625224800000|2021-07-02 11:20:00|9260.7|9255.7|9261.5|9256.5|9261.9|9256.9|9259.6|9254.6|28
1625225100000|2021-07-02 11:25:00|9261.3|9256.3|9264.2|9259.2|9264.4|9259.4|9261|9256|32
1625225400000|2021-07-02 11:30:00|9264|9259|9263.5|9258.5|9264.4|9259.4|9263.3|9258.3|147
1625225700000|2021-07-02 11:35:00|9263.7|9258.7|9265.9|9260.9|9265.9|9260.9|9263.5|9258.5|49
1625226000000|2021-07-02 11:40:00|9265.7|9260.7|9264.5|9259.5|9265.9|9260.9|9264.5|9259.5|22
1625226300000|2021-07-02 11:45:00|9264.4|9259.4|9265.7|9260.7|9265.9|9260.9|9263.2|9258.2|35
1625226600000|2021-07-02 11:50:00|9265.5|9260.5|9267.1|9262.1|9267.9|9262.9|9265|9260|79
1625226900000|2021-07-02 11:55:00|9266.8|9261.8|9268|9263|9268.4|9263.4|9266.6|9261.6|41
1625227200000|2021-07-02 12:00:00|9268.2|9263.2|9269.3|9264.3|9269.4|9264.4|9266.6|9261.6|60
1625227500000|2021-07-02 12:05:00|9269.1|9264.1|9268.5|9263.5|9271.1|9266.1|9268.5|9263.5|108
1625227800000|2021-07-02 12:10:00|9268.7|9263.7|9267.6|9262.6|9268.7|9263.7|9266.8|9261.8|57
1625228100000|2021-07-02 12:15:00|9267.5|9262.5|9266.5|9261.5|9267.9|9262.9|9266.5|9261.5|70
1625228400000|2021-07-02 12:20:00|9266.7|9261.7|9266.9|9261.9|9268.3|9263.3|9266.5|9261.5|118
1625228700000|2021-07-02 12:25:00|9267.2|9262.2|9267.3|9262.3|9267.4|9262.4|9265.5|9260.5|60
1625229000000|2021-07-02 12:30:00|9267.5|9262.5|9247.8|9242.8|9278.8|9273.8|9247.6|9242.6|1383
1625229300000|2021-07-02 12:35:00|9248|9243|9251.6|9246.6|9257.2|9252.2|9242.8|9237.8|948
1625229600000|2021-07-02 12:40:00|9251.7|9246.7|9247.6|9242.6|9255.9|9250.9|9246.3|9241.3|452
1625229900000|2021-07-02 12:45:00|9247.4|9242.4|9256.5|9251.5|9256.9|9251.9|9247.4|9242.4|219
1625230200000|2021-07-02 12:50:00|9256.7|9251.7|9250.7|9245.7|9259.9|9254.9|9250.1|9245.1|354
1625230500000|2021-07-02 12:55:00|9250.9|9245.9|9247.7|9242.7|9253.4|9248.4|9245.4|9240.4|311
1625230800000|2021-07-02 13:00:00|9247.6|9242.6|9245.1|9240.1|9247.9|9242.9|9240|9235|470
1625231100000|2021-07-02 13:05:00|9244.7|9239.7|9243.4|9238.4|9244.9|9239.9|9240.7|9235.7|307
1625231400000|2021-07-02 13:10:00|9243.2|9238.2|9244.9|9239.9|9245.4|9240.4|9241.7|9236.7|131
1625231700000|2021-07-02 13:15:00|9245.2|9240.2|9239.9|9234.9|9245.4|9240.4|9239.5|9234.5|121
1625232000000|2021-07-02 13:20:00|9240.1|9235.1|9244.9|9239.9|9244.9|9239.9|9238.9|9233.9|230
1625232300000|2021-07-02 13:25:00|9245|9240|9253.6|9248.6|9253.8|9248.8|9244.5|9239.5|423
1625232600000|2021-07-02 13:30:00|9253.5|9248.5|9252.9|9247.9|9256|9251|9249.4|9244.4|249
1625232900000|2021-07-02 13:35:00|9252.7|9247.7|9256.9|9251.9|9259.4|9254.4|9252.7|9247.7|162
1625233200000|2021-07-02 13:40:00|9257.2|9252.2|9258.8|9253.8|9261.9|9256.9|9256|9251|182
1625233500000|2021-07-02 13:45:00|9258.9|9253.9|9258.4|9253.4|9259.4|9254.4|9253.9|9248.9|168
1625233800000|2021-07-02 13:50:00|9258.5|9253.5|9254.6|9249.6|9260.6|9255.6|9254|9249|230
1625234100000|2021-07-02 13:55:00|9254.8|9249.8|9248.3|9243.3|9255.3|9250.3|9247.5|9242.5|280
1625234400000|2021-07-02 14:00:00|9248.8|9243.8|9254.4|9249.4|9254.4|9249.4|9247.5|9242.5|392
1625234700000|2021-07-02 14:05:00|9254.2|9249.2|9257.9|9252.9|9258.1|9253.1|9252.9|9247.9|135
1625235000000|2021-07-02 14:10:00|9258.1|9253.1|9256|9251|9258.9|9253.9|9255.4|9250.4|93
1625235300000|2021-07-02 14:15:00|9255.9|9250.9|9251.9|9246.9|9258.4|9253.4|9251.5|9246.5|110
1625235600000|2021-07-02 14:20:00|9251.7|9246.7|9248.1|9243.1|9252.4|9247.4|9248.1|9243.1|111
1625235900000|2021-07-02 14:25:00|9248|9243|9246.9|9241.9|9250.4|9245.4|9246.4|9241.4|164
1625236200000|2021-07-02 14:30:00|9247.2|9242.2|9249.1|9244.1|9249.9|9244.9|9246|9241|81
1625236500000|2021-07-02 14:35:00|9249|9244|9251.1|9246.1|9253.9|9248.9|9249|9244|140
1625236800000|2021-07-02 14:40:00|9251|9246|9251.7|9246.7|9253.4|9248.4|9249.5|9244.5|75
1625237100000|2021-07-02 14:45:00|9251.9|9246.9|9255|9250|9255.4|9250.4|9251.5|9246.5|73
1625237400000|2021-07-02 14:50:00|9254.8|9249.8|9253.9|9248.9|9255.9|9250.9|9252.5|9247.5|74
1625237700000|2021-07-02 14:55:00|9253.7|9248.7|9249.2|9244.2|9254.2|9249.2|9247.4|9242.4|276
1625238000000|2021-07-02 15:00:00|9249.4|9244.4|9247.4|9242.4|9249.9|9244.9|9246.9|9241.9|235
1625238300000|2021-07-02 15:05:00|9247.2|9242.2|9246|9241|9247.4|9242.4|9245.5|9240.5|59
1625238600000|2021-07-02 15:10:00|9246.2|9241.2|9244.9|9239.9|9246.2|9241.2|9243.5|9238.5|96
1625238900000|2021-07-02 15:15:00|9245.4|9240.4|9243.5|9238.5|9245.4|9240.4|9243.2|9238.2|63
1625239200000|2021-07-02 15:20:00|9243.2|9238.2|9245.9|9240.9|9245.9|9240.9|9242.5|9237.5|152
1625239500000|2021-07-02 15:25:00|9246|9241|9242.7|9237.7|9246.4|9241.4|9242.5|9237.5|50
1625239800000|2021-07-02 15:30:00|9242.5|9237.5|9242.9|9237.9|9243.9|9238.9|9241|9236|62
1625240100000|2021-07-02 15:35:00|9243.2|9238.2|9242.4|9237.4|9243.9|9238.9|9242|9237|43
1625240400000|2021-07-02 15:40:00|9242.2|9237.2|9243.4|9238.4|9244.4|9239.4|9242.2|9237.2|32
1625240700000|2021-07-02 15:45:00|9242.9|9237.9|9242.6|9237.6|9243.4|9238.4|9241.3|9236.3|140
1625241000000|2021-07-02 15:50:00|9242.4|9237.4|9241.9|9236.9|9243.3|9238.3|9241.7|9236.7|138
1625241300000|2021-07-02 15:55:00|9242.1|9237.1|9243.4|9238.4|9243.4|9238.4|9241.5|9236.5|49
1625241600000|2021-07-02 16:00:00|9243.6|9238.6|9241.9|9236.9|9243.6|9238.6|9241.4|9236.4|68
1625241900000|2021-07-02 16:05:00|9242.1|9237.1|9245.4|9240.4|9245.4|9240.4|9241.4|9236.4|73
1625242200000|2021-07-02 16:10:00|9245.2|9240.2|9247.4|9242.4|9247.4|9242.4|9244.9|9239.9|81
1625242500000|2021-07-02 16:15:00|9247.6|9242.6|9245.9|9240.9|9247.8|9242.8|9245.7|9240.7|102
1625242800000|2021-07-02 16:20:00|9246.1|9241.1|9245.9|9240.9|9246.6|9241.6|9245.9|9240.9|33
1625243100000|2021-07-02 16:25:00|9246.4|9241.4|9244.4|9239.4|9246.4|9241.4|9243.9|9238.9|81
1625243400000|2021-07-02 16:30:00|9244.6|9239.6|9244.4|9239.4|9245.4|9240.4|9244.4|9239.4|31
1625243700000|2021-07-02 16:35:00|9244.2|9239.2|9244.4|9239.4|9244.8|9239.8|9244.2|9239.2|23
1625244000000|2021-07-02 16:40:00|9244.2|9239.2|9244.9|9239.9|9245.4|9240.4|9244|9239|16
1625244300000|2021-07-02 16:45:00|9244.5|9239.5|9245.4|9240.4|9245.4|9240.4|9243.9|9238.9|37
1625244600000|2021-07-02 16:50:00|9245.2|9240.2|9245.4|9240.4|9245.9|9240.9|9243.9|9238.9|32
1625244900000|2021-07-02 16:55:00|9245.6|9240.6|9243.3|9238.3|9245.6|9240.6|9242.9|9237.9|122
1625245200000|2021-07-02 17:00:00|9243.5|9238.5|9242.4|9237.4|9244.8|9239.8|9242.4|9237.4|45
1625245500000|2021-07-02 17:05:00|9242.3|9237.3|9237.9|9232.9|9242.5|9237.5|9237.4|9232.4|537
1625245800000|2021-07-02 17:10:00|9237.7|9232.7|9237.8|9232.8|9238.4|9233.4|9236.9|9231.9|91
1625246100000|2021-07-02 17:15:00|9237.6|9232.6|9237.8|9232.8|9237.9|9232.9|9236.9|9231.9|25
1625246400000|2021-07-02 17:20:00|9237.6|9232.6|9237.3|9232.3|9237.8|9232.8|9236.4|9231.4|252
1625246700000|2021-07-02 17:25:00|9236.9|9231.9|9234.9|9229.9|9236.9|9231.9|9234.5|9229.5|232
1625247000000|2021-07-02 17:30:00|9234.7|9229.7|9231.4|9226.4|9234.7|9229.7|9230.7|9225.7|257
1625247300000|2021-07-02 17:35:00|9231.3|9226.3|9230.9|9225.9|9232.3|9227.3|9230.5|9225.5|234
1625247600000|2021-07-02 17:40:00|9231.1|9226.1|9231|9226|9232.2|9227.2|9230.7|9225.7|26
1625247900000|2021-07-02 17:45:00|9230.9|9225.9|9229.5|9224.5|9231.7|9226.7|9229.5|9224.5|119
1625248200000|2021-07-02 17:50:00|9229.7|9224.7|9227.4|9222.4|9229.9|9224.9|9225.9|9220.9|423
1625248500000|2021-07-02 17:55:00|9227.6|9222.6|9225.9|9220.9|9227.9|9222.9|9225.4|9220.4|101
1625248800000|2021-07-02 18:00:00|9225.7|9220.7|9223.9|9218.9|9225.9|9220.9|9223.4|9218.4|156
1625249100000|2021-07-02 18:05:00|9223.7|9218.7|9221.4|9216.4|9223.8|9218.8|9221.4|9216.4|89
1625249400000|2021-07-02 18:10:00|9220.9|9215.9|9220.3|9215.3|9221.4|9216.4|9219.4|9214.4|100
1625249700000|2021-07-02 18:15:00|9220.7|9215.7|9223.4|9218.4|9224.4|9219.4|9220.1|9215.1|132
1625250000000|2021-07-02 18:20:00|9223.2|9218.2|9220|9215|9223.2|9218.2|9219.7|9214.7|247
1625250300000|2021-07-02 18:25:00|9220.2|9215.2|9220.2|9215.2|9220.9|9215.9|9219.7|9214.7|53
1625250600000|2021-07-02 18:30:00|9220|9215|9221.5|9216.5|9221.9|9216.9|9220|9215|50
1625250900000|2021-07-02 18:35:00|9221.4|9216.4|9220.5|9215.5|9221.4|9216.4|9220.5|9215.5|21
1625251200000|2021-07-02 18:40:00|9220.4|9215.4|9220.4|9215.4|9220.9|9215.9|9220|9215|47
1625251500000|2021-07-02 18:45:00|9220.6|9215.6|9222.4|9217.4|9222.4|9217.4|9220.4|9215.4|115
1625251800000|2021-07-02 18:50:00|9222.6|9217.6|9224.3|9219.3|9224.3|9219.3|9222.4|9217.4|277
1625252100000|2021-07-02 18:55:00|9223.9|9218.9|9224.7|9219.7|9224.9|9219.9|9223.9|9218.9|269
1625252400000|2021-07-02 19:00:00|9224.9|9219.9|9225.3|9220.3|9225.8|9220.8|9224.6|9219.6|49
1625252700000|2021-07-02 19:05:00|9225.4|9220.4|9224.2|9219.2|9225.4|9220.4|9223.9|9218.9|25
1625253000000|2021-07-02 19:10:00|9224.4|9219.4|9224.9|9219.9|9225.3|9220.3|9223.9|9218.9|11
1625253300000|2021-07-02 19:15:00|9224.5|9219.5|9224.4|9219.4|9224.9|9219.9|9223.9|9218.9|16
1625253600000|2021-07-02 19:20:00|9224.8|9219.8|9224.4|9219.4|9224.9|9219.9|9223.9|9218.9|11
1625253900000|2021-07-02 19:25:00|9224.6|9219.6|9225.3|9220.3|9225.3|9220.3|9224.4|9219.4|11
1625254200000|2021-07-02 19:30:00|9225.4|9220.4|9225.9|9220.9|9225.9|9220.9|9224.9|9219.9|15
1625254500000|2021-07-02 19:35:00|9225.7|9220.7|9225.9|9220.9|9225.9|9220.9|9225.4|9220.4|2
1625254800000|2021-07-02 19:40:00|9225.7|9220.7|9227.4|9222.4|9227.4|9222.4|9225.4|9220.4|41
1625255100000|2021-07-02 19:45:00|9227|9222|9227.4|9222.4|9227.4|9222.4|9226.9|9221.9|21
1625255400000|2021-07-02 19:50:00|9227|9222|9227|9222|9227.8|9222.8|9226.2|9221.2|39
1625255700000|2021-07-02 19:55:00|9226.9|9221.9|9226.4|9221.4|9227.6|9222.6|9226.2|9221.2|103
1625256000000|2021-07-02 20:00:00|9226.2|9221.2|9226.6|9221.6|9227.1|9222.1|9225.9|9220.9|115
1625256300000|2021-07-02 20:05:00|9226.8|9221.8|9226.5|9221.5|9227.1|9222.1|9226.4|9221.4|16
1625256600000|2021-07-02 20:10:00|9226.4|9221.4|9224.9|9219.9|9226.4|9221.4|9224.4|9219.4|17
1625256900000|2021-07-02 20:15:00|9224.7|9219.7|9225.1|9220.1|9225.3|9220.3|9224.7|9219.7|21
1625257200000|2021-07-02 20:20:00|9225.3|9220.3|9225.9|9220.9|9226.1|9221.1|9225.3|9220.3|10
1625257500000|2021-07-02 20:25:00|9226.1|9221.1|9225.7|9220.7|9226.3|9221.3|9225.4|9220.4|9
1625257800000|2021-07-02 20:30:00|9225.9|9220.9|9226.2|9221.2|9226.4|9221.4|9225.9|9220.9|7
1625258100000|2021-07-02 20:35:00|9226.4|9221.4|9225.9|9220.9|9226.4|9221.4|9225.7|9220.7|6
1625258400000|2021-07-02 20:40:00|9226.1|9221.1|9226.4|9221.4|9227.4|9222.4|9225.9|9220.9|17
1625258700000|2021-07-02 20:45:00|9226.2|9221.2|9227.6|9222.6|9227.8|9222.8|9226.2|9221.2|47
1625259000000|2021-07-02 20:50:00|9227.4|9222.4|9226.9|9221.9|9227.6|9222.6|9226.9|9221.9|13
1625259300000|2021-07-02 20:55:00|9227.1|9222.1|9226.2|9221.2|9227.3|9222.3|9225.9|9220.9|4
1625443200000|2021-07-05 00:00:00|9233|9228|9235.4|9230.4|9235.4|9230.4|9232.5|9227.5|24
1625443500000|2021-07-05 00:05:00|9235.2|9230.2|9235.2|9230.2|9235.5|9230.5|9234.9|9229.9|12
1625443800000|2021-07-05 00:10:00|9235.4|9230.4|9233.4|9228.4|9235.4|9230.4|9232.9|9227.9|71
1625444100000|2021-07-05 00:15:00|9233.6|9228.6|9232.9|9227.9|9233.6|9228.6|9232.2|9227.2|9
1625444400000|2021-07-05 00:20:00|9232.7|9227.7|9233.4|9228.4|9233.4|9228.4|9231.4|9226.4|18
1625444700000|2021-07-05 00:25:00|9233.2|9228.2|9233.3|9228.3|9233.5|9228.5|9232.8|9227.8|34
1625445000000|2021-07-05 00:30:00|9233.2|9228.2|9232.8|9227.8|9233.3|9228.3|9232.5|9227.5|2
1625445300000|2021-07-05 00:35:00|9233.3|9228.3|9234.3|9229.3|9234.5|9229.5|9233.3|9228.3|4
1625445600000|2021-07-05 00:40:00|9234.2|9229.2|9232.7|9227.7|9234.3|9229.3|9232.4|9227.4|11
1625445900000|2021-07-05 00:45:00|9232.8|9227.8|9233.5|9228.5|9233.8|9228.8|9232.4|9227.4|1
1625446200000|2021-07-05 00:50:00|9233.4|9228.4|9234|9229|9234.3|9229.3|9232.9|9227.9|23
1625446500000|2021-07-05 00:55:00|9233.8|9228.8|9234.2|9229.2|9235.2|9230.2|9233.7|9228.7|9
1625446800000|2021-07-05 01:00:00|9234|9229|9234.3|9229.3|9234.5|9229.5|9233.3|9228.3|16
1625447100000|2021-07-05 01:05:00|9234.2|9229.2|9233.4|9228.4|9234.3|9229.3|9232.9|9227.9|17
1625447400000|2021-07-05 01:10:00|9233.6|9228.6|9235.8|9230.8|9236|9231|9233.6|9228.6|2
1625447700000|2021-07-05 01:15:00|9236|9231|9232.4|9227.4|9236|9231|9232.4|9227.4|25
1625448000000|2021-07-05 01:20:00|9232.3|9227.3|9231.3|9226.3|9232.7|9227.7|9230.7|9225.7|13
1625448300000|2021-07-05 01:25:00|9231.5|9226.5|9231|9226|9231.8|9226.8|9229.9|9224.9|6
1625448600000|2021-07-05 01:30:00|9230.9|9225.9|9232|9227|9232.3|9227.3|9230.9|9225.9|14
1625448900000|2021-07-05 01:35:00|9231.8|9226.8|9230.3|9225.3|9232.3|9227.3|9229.9|9224.9|7
1625449200000|2021-07-05 01:40:00|9230.2|9225.2|9231.2|9226.2|9232|9227|9229.9|9224.9|3
1625449500000|2021-07-05 01:45:00|9231|9226|9230.9|9225.9|9232.3|9227.3|9230.2|9225.2|5
1625449800000|2021-07-05 01:50:00|9230.7|9225.7|9230.8|9225.8|9231.3|9226.3|9230.4|9225.4|12
1625450100000|2021-07-05 01:55:00|9230.7|9225.7|9230.4|9225.4|9231.3|9226.3|9229.4|9224.4|16
1625450400000|2021-07-05 02:00:00|9230.7|9225.7|9231.9|9226.9|9232.3|9227.3|9230.4|9225.4|5
1625450700000|2021-07-05 02:05:00|9231.7|9226.7|9232.9|9227.9|9232.9|9227.9|9231.4|9226.4|7
1625451000000|2021-07-05 02:10:00|9232.7|9227.7|9232.2|9227.2|9232.9|9227.9|9232|9227|17
1625451300000|2021-07-05 02:15:00|9232.4|9227.4|9234.2|9229.2|9234.3|9229.3|9232|9227|18
1625451600000|2021-07-05 02:20:00|9234|9229|9234.4|9229.4|9234.8|9229.8|9233.9|9228.9|5
1625451900000|2021-07-05 02:25:00|9234.7|9229.7|9234.9|9229.9|9235.4|9230.4|9234.5|9229.5|8
1625452200000|2021-07-05 02:30:00|9235.2|9230.2|9235.4|9230.4|9235.8|9230.8|9234.9|9229.9|40
1625452500000|2021-07-05 02:35:00|9235.5|9230.5|9235.2|9230.2|9235.9|9230.9|9235.2|9230.2|9
1625452800000|2021-07-05 02:40:00|9235.4|9230.4|9235.7|9230.7|9235.9|9230.9|9234.5|9229.5|5
1625453100000|2021-07-05 02:45:00|9235.5|9230.5|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|6
1625453400000|2021-07-05 02:50:00|9235.9|9230.9|9235|9230|9235.9|9230.9|9235|9230|23
1625453700000|2021-07-05 02:55:00|9235.2|9230.2|9235|9230|9235.9|9230.9|9235|9230|12
1625454000000|2021-07-05 03:00:00|9234.7|9229.7|9234|9229|9234.9|9229.9|9233.5|9228.5|6
1625454300000|2021-07-05 03:05:00|9233.7|9228.7|9233.2|9228.2|9233.9|9228.9|9233|9228|4
1625454600000|2021-07-05 03:10:00|9233|9228|9233.2|9228.2|9233.4|9228.4|9232.5|9227.5|18
1625454900000|2021-07-05 03:15:00|9233.4|9228.4|9232.7|9227.7|9233.4|9228.4|9232|9227|5
1625455200000|2021-07-05 03:20:00|9232.5|9227.5|9232.7|9227.7|9232.9|9227.9|9232.5|9227.5|2
1625455500000|2021-07-05 03:25:00|9232.9|9227.9|9233.4|9228.4|9233.4|9228.4|9232.7|9227.7|1
1625455800000|2021-07-05 03:30:00|9233.6|9228.6|9234.4|9229.4|9234.7|9229.7|9233.4|9228.4|3
1625456100000|2021-07-05 03:35:00|9234.6|9229.6|9235.4|9230.4|9235.9|9230.9|9234.6|9229.6|1
1625456400000|2021-07-05 03:40:00|9235.2|9230.2|9234.9|9229.9|9235.2|9230.2|9234.9|9229.9|2
1625456700000|2021-07-05 03:45:00|9234.7|9229.7|9234.9|9229.9|9234.9|9229.9|9234.4|9229.4|0
1625457000000|2021-07-05 03:50:00|9234.7|9229.7|9233.8|9228.8|9234.9|9229.9|9233.4|9228.4|1
1625457300000|2021-07-05 03:55:00|9233.9|9228.9|9236.2|9231.2|9236.3|9231.3|9233.9|9228.9|7
1625457600000|2021-07-05 04:00:00|9235.9|9230.9|9236.7|9231.7|9237.7|9232.7|9235.9|9230.9|9
1625457900000|2021-07-05 04:05:00|9236.4|9231.4|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|7
1625458200000|2021-07-05 04:10:00|9237.1|9232.1|9236.9|9231.9|9237.2|9232.2|9236.7|9231.7|2
1625458500000|2021-07-05 04:15:00|9236.7|9231.7|9236|9231|9236.7|9231.7|9235.9|9230.9|11
1625458800000|2021-07-05 04:20:00|9236.2|9231.2|9236.8|9231.8|9236.8|9231.8|9236.2|9231.2|0
1625459100000|2021-07-05 04:25:00|9236.7|9231.7|9236|9231|9236.8|9231.8|9236|9231|6
1625459400000|2021-07-05 04:30:00|9235.9|9230.9|9235.9|9230.9|9235.9|9230.9|9235.7|9230.7|1
1625460000000|2021-07-05 04:40:00|9236.2|9231.2|9235.7|9230.7|9236.2|9231.2|9235.4|9230.4|2
1625460300000|2021-07-05 04:45:00|9235.5|9230.5|9234.4|9229.4|9235.5|9230.5|9234.4|9229.4|2
1625460600000|2021-07-05 04:50:00|9234.6|9229.6|9234.4|9229.4|9234.7|9229.7|9233.9|9228.9|3
1625460900000|2021-07-05 04:55:00|9234.2|9229.2|9233.9|9228.9|9234.7|9229.7|9233.9|9228.9|3
1625461200000|2021-07-05 05:00:00|9234.2|9229.2|9234.9|9229.9|9235.2|9230.2|9233.9|9228.9|9
1625461500000|2021-07-05 05:05:00|9234.7|9229.7|9235.4|9230.4|9235.4|9230.4|9234.7|9229.7|0
1625461800000|2021-07-05 05:10:00|9235.2|9230.2|9234.7|9229.7|9235.4|9230.4|9234.5|9229.5|3
1625462100000|2021-07-05 05:15:00|9234.5|9229.5|9234.2|9229.2|9234.9|9229.9|9233.9|9228.9|7
1625462400000|2021-07-05 05:20:00|9234|9229|9233.4|9228.4|9234|9229|9232.9|9227.9|10
1625462700000|2021-07-05 05:25:00|9233.2|9228.2|9233.3|9228.3|9233.4|9228.4|9232.9|9227.9|50
1625463000000|2021-07-05 05:30:00|9232.9|9227.9|9233.2|9228.2|9233.2|9228.2|9232.8|9227.8|12
1625463300000|2021-07-05 05:35:00|9233.3|9228.3|9233.8|9228.8|9234.2|9229.2|9233.2|9228.2|15
1625463600000|2021-07-05 05:40:00|9233.4|9228.4|9235.7|9230.7|9235.7|9230.7|9233.4|9228.4|36
1625463900000|2021-07-05 05:45:00|9235.3|9230.3|9235.2|9230.2|9235.7|9230.7|9234.8|9229.8|19
1625464200000|2021-07-05 05:50:00|9235|9230|9235.5|9230.5|9235.7|9230.7|9234.8|9229.8|7
1625464500000|2021-07-05 05:55:00|9235.3|9230.3|9236.8|9231.8|9237.5|9232.5|9235.3|9230.3|57
1625464800000|2021-07-05 06:00:00|9236.7|9231.7|9236.3|9231.3|9238|9233|9235.9|9230.9|30
1625465100000|2021-07-05 06:05:00|9236.5|9231.5|9235.4|9230.4|9236.8|9231.8|9235.2|9230.2|5
1625465400000|2021-07-05 06:10:00|9235|9230|9234.3|9229.3|9235.3|9230.3|9232.4|9227.4|27
1625465700000|2021-07-05 06:15:00|9234.2|9229.2|9234.3|9229.3|9236|9231|9233.9|9228.9|15
1625466000000|2021-07-05 06:20:00|9234.4|9229.4|9234.7|9229.7|9235.8|9230.8|9233.4|9228.4|11
1625466300000|2021-07-05 06:25:00|9234.5|9229.5|9233|9228|9234.9|9229.9|9232.5|9227.5|6
1625466600000|2021-07-05 06:30:00|9232.9|9227.9|9229.1|9224.1|9232.9|9227.9|9228.3|9223.3|79
1625466900000|2021-07-05 06:35:00|9229.3|9224.3|9227.4|9222.4|9229.7|9224.7|9227|9222|50
1625467200000|2021-07-05 06:40:00|9227.6|9222.6|9226.7|9221.7|9228|9223|9226.2|9221.2|21
1625467500000|2021-07-05 06:45:00|9226.4|9221.4|9227.1|9222.1|9228.3|9223.3|9226.2|9221.2|41
1625467800000|2021-07-05 06:50:00|9226.9|9221.9|9228.2|9223.2|9228.2|9223.2|9226.6|9221.6|23
1625468100000|2021-07-05 06:55:00|9228.3|9223.3|9227|9222|9229.3|9224.3|9226.5|9221.5|107
1625468400000|2021-07-05 07:00:00|9227.2|9222.2|9229.4|9224.4|9229.9|9224.9|9227|9222|73
1625468700000|2021-07-05 07:05:00|9229.5|9224.5|9232.9|9227.9|9233.5|9228.5|9229.5|9224.5|56
1625469000000|2021-07-05 07:10:00|9233|9228|9232|9227|9233|9228|9230.5|9225.5|66
1625469300000|2021-07-05 07:15:00|9232.2|9227.2|9233.5|9228.5|9235.4|9230.4|9232|9227|28
1625469600000|2021-07-05 07:20:00|9233.7|9228.7|9232.4|9227.4|9234.7|9229.7|9232|9227|51
1625469900000|2021-07-05 07:25:00|9232.5|9227.5|9234.5|9229.5|9235.2|9230.2|9232.5|9227.5|26
1625470200000|2021-07-05 07:30:00|9234.7|9229.7|9230|9225|9235|9230|9230|9225|58
1625470500000|2021-07-05 07:35:00|9229.8|9224.8|9225.7|9220.7|9229.9|9224.9|9225|9220|153
1625470800000|2021-07-05 07:40:00|9225.8|9220.8|9226.5|9221.5|9227.1|9222.1|9224|9219|151
1625471100000|2021-07-05 07:45:00|9226.7|9221.7|9225.3|9220.3|9227.2|9222.2|9224.8|9219.8|27
1625471400000|2021-07-05 07:50:00|9225.1|9220.1|9224|9219|9226|9221|9224|9219|31
1625471700000|2021-07-05 07:55:00|9224.5|9219.5|9222.4|9217.4|9225.7|9220.7|9221.7|9216.7|113
1625472000000|2021-07-05 08:00:00|9222.5|9217.5|9222.7|9217.7|9222.9|9217.9|9221.3|9216.3|126
1625472300000|2021-07-05 08:05:00|9222.9|9217.9|9222.1|9217.1|9224|9219|9222.1|9217.1|39
1625472600000|2021-07-05 08:10:00|9222.3|9217.3|9221.8|9216.8|9222.3|9217.3|9221.3|9216.3|188
1625472900000|2021-07-05 08:15:00|9221.9|9216.9|9222.5|9217.5|9222.9|9217.9|9221.4|9216.4|125
1625473200000|2021-07-05 08:20:00|9222.7|9217.7|9221.7|9216.7|9223.4|9218.4|9221.4|9216.4|31
1625473500000|2021-07-05 08:25:00|9221.5|9216.5|9222.7|9217.7|9222.7|9217.7|9221.2|9216.2|84
1625473800000|2021-07-05 08:30:00|9223.2|9218.2|9223.4|9218.4|9225.7|9220.7|9222.9|9217.9|76
1625474100000|2021-07-05 08:35:00|9223.2|9218.2|9223.9|9218.9|9224.4|9219.4|9222.9|9217.9|29
1625474400000|2021-07-05 08:40:00|9224.2|9219.2|9221.4|9216.4|9224.7|9219.7|9221.4|9216.4|41
1625474700000|2021-07-05 08:45:00|9221.3|9216.3|9221.5|9216.5|9223.6|9218.6|9221.3|9216.3|100
1625475000000|2021-07-05 08:50:00|9221.4|9216.4|9221.3|9216.3|9222.3|9217.3|9221.3|9216.3|128
1625475300000|2021-07-05 08:55:00|9221.5|9216.5|9222.9|9217.9|9223.4|9218.4|9221.3|9216.3|238
1625475600000|2021-07-05 09:00:00|9223.1|9218.1|9222.9|9217.9|9223.4|9218.4|9221.4|9216.4|54
1625475900000|2021-07-05 09:05:00|9222.7|9217.7|9221.9|9216.9|9222.7|9217.7|9221.5|9216.5|52
1625476200000|2021-07-05 09:10:00|9221.7|9216.7|9221.3|9216.3|9222.9|9217.9|9221.3|9216.3|160
1625476500000|2021-07-05 09:15:00|9221.7|9216.7|9221.3|9216.3|9221.8|9216.8|9221.2|9216.2|64
1625476800000|2021-07-05 09:20:00|9221.2|9216.2|9221.9|9216.9|9222.3|9217.3|9221.2|9216.2|144
1625477100000|2021-07-05 09:25:00|9222.1|9217.1|9219|9214|9222.3|9217.3|9219|9214|464
1625477400000|2021-07-05 09:30:00|9219.3|9214.3|9218.7|9213.7|9220.3|9215.3|9218.1|9213.1|59
1625477700000|2021-07-05 09:35:00|9218.8|9213.8|9217|9212|9218.8|9213.8|9216.5|9211.5|108
1625478000000|2021-07-05 09:40:00|9216.9|9211.9|9216.2|9211.2|9217.3|9212.3|9215.5|9210.5|13
1625478300000|2021-07-05 09:45:00|9216|9211|9217|9212|9217.4|9212.4|9216|9211|54
1625478600000|2021-07-05 09:50:00|9216.9|9211.9|9218.7|9213.7|9218.9|9213.9|9216.5|9211.5|15
1625478900000|2021-07-05 09:55:00|9218.5|9213.5|9218.8|9213.8|9219.9|9214.9|9218.5|9213.5|24
1625479200000|2021-07-05 10:00:00|9219|9214|9219.2|9214.2|9219.4|9214.4|9217|9212|52
1625479500000|2021-07-05 10:05:00|9219.4|9214.4|9220.9|9215.9|9220.9|9215.9|9218.7|9213.7|13
1625479800000|2021-07-05 10:10:00|9220.7|9215.7|9218.7|9213.7|9221.4|9216.4|9218.5|9213.5|19
1625480100000|2021-07-05 10:15:00|9218.5|9213.5|9222.4|9217.4|9222.4|9217.4|9218.5|9213.5|15
1625480400000|2021-07-05 10:20:00|9222.6|9217.6|9222.5|9217.5|9223.5|9218.5|9222.4|9217.4|21
1625480700000|2021-07-05 10:25:00|9222.2|9217.2|9221.8|9216.8|9222.4|9217.4|9219.5|9214.5|31
1625481000000|2021-07-05 10:30:00|9221.9|9216.9|9220.2|9215.2|9222.3|9217.3|9219.7|9214.7|38
1625481300000|2021-07-05 10:35:00|9220.4|9215.4|9219.4|9214.4|9220.9|9215.9|9218.8|9213.8|42
1625481600000|2021-07-05 10:40:00|9219.2|9214.2|9217.7|9212.7|9219.2|9214.2|9217.5|9212.5|24
1625481900000|2021-07-05 10:45:00|9217.9|9212.9|9217.9|9212.9|9217.9|9212.9|9216.2|9211.2|15
1625482200000|2021-07-05 10:50:00|9217.7|9212.7|9216.4|9211.4|9218.5|9213.5|9216|9211|19
1625482500000|2021-07-05 10:55:00|9216.7|9211.7|9217.5|9212.5|9217.9|9212.9|9216.4|9211.4|14
1625482800000|2021-07-05 11:00:00|9217.9|9212.9|9217.5|9212.5|9217.9|9212.9|9216.5|9211.5|22
1625483100000|2021-07-05 11:05:00|9217.4|9212.4|9217.7|9212.7|9217.7|9212.7|9215.8|9210.8|20
1625483400000|2021-07-05 11:10:00|9217.5|9212.5|9217.7|9212.7|9217.9|9212.9|9215.8|9210.8|12
1625483700000|2021-07-05 11:15:00|9217.5|9212.5|9218.7|9213.7|9218.9|9213.9|9217|9212|19
1625484000000|2021-07-05 11:20:00|9218.9|9213.9|9218.7|9213.7|9218.9|9213.9|9217.7|9212.7|29
1625484300000|2021-07-05 11:25:00|9218.5|9213.5|9220.5|9215.5|9220.7|9215.7|9218.4|9213.4|17
1625484600000|2021-07-05 11:30:00|9220.4|9215.4|9220.9|9215.9|9220.9|9215.9|9220|9215|17
1625484900000|2021-07-05 11:35:00|9220.7|9215.7|9222.5|9217.5|9223.4|9218.4|9220.7|9215.7|83
1625485200000|2021-07-05 11:40:00|9222.4|9217.4|9223.7|9218.7|9224.2|9219.2|9222|9217|11
1625485500000|2021-07-05 11:45:00|9223.9|9218.9|9222.9|9217.9|9223.9|9218.9|9222.5|9217.5|12
1625485800000|2021-07-05 11:50:00|9222.7|9217.7|9221.9|9216.9|9222.9|9217.9|9221.5|9216.5|10
1625486100000|2021-07-05 11:55:00|9222.1|9217.1|9221.4|9216.4|9222.4|9217.4|9221|9216|23
1625486400000|2021-07-05 12:00:00|9221.6|9216.6|9223.3|9218.3|9224.4|9219.4|9221.5|9216.5|65
1625486700000|2021-07-05 12:05:00|9223.4|9218.4|9223.4|9218.4|9223.9|9218.9|9222.4|9217.4|29
1625487000000|2021-07-05 12:10:00|9223.2|9218.2|9225.7|9220.7|9225.9|9220.9|9223|9218|41
1625487300000|2021-07-05 12:15:00|9225.5|9220.5|9228.9|9223.9|9229|9224|9225.5|9220.5|124
1625487600000|2021-07-05 12:20:00|9228.7|9223.7|9226.9|9221.9|9228.7|9223.7|9226.5|9221.5|10
1625487900000|2021-07-05 12:25:00|9227|9222|9226.9|9221.9|9227.9|9222.9|9226|9221|14
1625488200000|2021-07-05 12:30:00|9226.5|9221.5|9225.9|9220.9|9226.9|9221.9|9225|9220|16
1625488500000|2021-07-05 12:35:00|9225.7|9220.7|9224.4|9219.4|9225.9|9220.9|9224|9219|13
1625488800000|2021-07-05 12:40:00|9224.6|9219.6|9226|9221|9227|9222|9224.4|9219.4|27
1625489100000|2021-07-05 12:45:00|9226.2|9221.2|9227.4|9222.4|9227.4|9222.4|9225|9220|45
1625489400000|2021-07-05 12:50:00|9227.2|9222.2|9227.4|9222.4|9228.1|9223.1|9226.5|9221.5|27
1625489700000|2021-07-05 12:55:00|9227.2|9222.2|9227.9|9222.9|9228.7|9223.7|9227|9222|17
1625490000000|2021-07-05 13:00:00|9227.7|9222.7|9228.9|9223.9|9229.6|9224.6|9227|9222|33
1625490300000|2021-07-05 13:05:00|9229.1|9224.1|9227|9222|9229.1|9224.1|9225.8|9220.8|33
1625490600000|2021-07-05 13:10:00|9226.7|9221.7|9226.7|9221.7|9226.9|9221.9|9225.5|9220.5|32
1625490900000|2021-07-05 13:15:00|9226.9|9221.9|9228|9223|9228.5|9223.5|9226.9|9221.9|14
1625491200000|2021-07-05 13:20:00|9227.9|9222.9|9228.2|9223.2|9228.9|9223.9|9227.2|9222.2|23
1625491500000|2021-07-05 13:25:00|9228.4|9223.4|9229.8|9224.8|9230.2|9225.2|9227.7|9222.7|219
1625491800000|2021-07-05 13:30:00|9230.2|9225.2|9227.9|9222.9|9230.2|9225.2|9227.9|9222.9|41
1625492100000|2021-07-05 13:35:00|9228.1|9223.1|9227.9|9222.9|9228.6|9223.6|9226.7|9221.7|96
1625492400000|2021-07-05 13:40:00|9228.1|9223.1|9227|9222|9228.4|9223.4|9227|9222|43
1625492700000|2021-07-05 13:45:00|9226.9|9221.9|9228.4|9223.4|9228.4|9223.4|9226.9|9221.9|17
1625493000000|2021-07-05 13:50:00|9228.2|9223.2|9228|9223|9228.8|9223.8|9227.5|9222.5|17
1625493300000|2021-07-05 13:55:00|9228.2|9223.2|9227.4|9222.4|9229.3|9224.3|9227.3|9222.3|17
1625493600000|2021-07-05 14:00:00|9227.2|9222.2|9230.4|9225.4|9230.9|9225.9|9227|9222|25
1625493900000|2021-07-05 14:05:00|9230|9225|9232.7|9227.7|9232.9|9227.9|9230|9225|122
1625494200000|2021-07-05 14:10:00|9232.3|9227.3|9232.4|9227.4|9234.3|9229.3|9231.8|9226.8|151
1625494500000|2021-07-05 14:15:00|9232.8|9227.8|9232.9|9227.9|9233.4|9228.4|9232.4|9227.4|56
1625494800000|2021-07-05 14:20:00|9233.1|9228.1|9230.4|9225.4|9233.3|9228.3|9230|9225|23
1625495100000|2021-07-05 14:25:00|9230.5|9225.5|9231.9|9226.9|9232.1|9227.1|9230.4|9225.4|20
1625495400000|2021-07-05 14:30:00|9231.5|9226.5|9231|9226|9232.4|9227.4|9230.8|9225.8|59
1625495700000|2021-07-05 14:35:00|9231.2|9226.2|9230|9225|9231.9|9226.9|9230|9225|21
1625496000000|2021-07-05 14:40:00|9230.2|9225.2|9229.5|9224.5|9230.4|9225.4|9229.2|9224.2|6
1625496300000|2021-07-05 14:45:00|9229.7|9224.7|9229.2|9224.2|9229.9|9224.9|9229|9224|18
1625496600000|2021-07-05 14:50:00|9229.4|9224.4|9228|9223|9229.4|9224.4|9228|9223|6
1625496900000|2021-07-05 14:55:00|9227.9|9222.9|9228.5|9223.5|9229.9|9224.9|9227.9|9222.9|48
1625497200000|2021-07-05 15:00:00|9228.7|9223.7|9227.1|9222.1|9228.9|9223.9|9226.7|9221.7|41
1625497500000|2021-07-05 15:05:00|9227|9222|9226.2|9221.2|9227.2|9222.2|9226|9221|8
1625497800000|2021-07-05 15:10:00|9226.5|9221.5|9226|9221|9226.8|9221.8|9225.8|9220.8|36
1625498100000|2021-07-05 15:15:00|9225.9|9220.9|9224.9|9219.9|9226.8|9221.8|9224.5|9219.5|26
1625498400000|2021-07-05 15:20:00|9224.7|9219.7|9224|9219|9224.9|9219.9|9223.9|9218.9|9
1625498700000|2021-07-05 15:25:00|9224.2|9219.2|9226|9221|9226.9|9221.9|9224|9219|24
1625499000000|2021-07-05 15:30:00|9225.9|9220.9|9225.9|9220.9|9225.9|9220.9|9224.9|9219.9|13
1625499300000|2021-07-05 15:35:00|9226|9221|9224.2|9219.2|9226.4|9221.4|9224|9219|17
1625499600000|2021-07-05 15:40:00|9224.4|9219.4|9223.9|9218.9|9224.4|9219.4|9223|9218|248
1625499900000|2021-07-05 15:45:00|9223.7|9218.7|9225.8|9220.8|9226.3|9221.3|9223.5|9218.5|73
1625500200000|2021-07-05 15:50:00|9225.6|9220.6|9224.4|9219.4|9225.8|9220.8|9224.4|9219.4|17
1625500500000|2021-07-05 15:55:00|9224.1|9219.1|9223.6|9218.6|9224.3|9219.3|9222.9|9217.9|17
1625500800000|2021-07-05 16:00:00|9223.4|9218.4|9223.2|9218.2|9223.8|9218.8|9222.4|9217.4|22
1625501100000|2021-07-05 16:05:00|9223.3|9218.3|9223.8|9218.8|9223.8|9218.8|9222.9|9217.9|7
1625501400000|2021-07-05 16:10:00|9223.6|9218.6|9222.8|9217.8|9223.8|9218.8|9222.6|9217.6|9
1625501700000|2021-07-05 16:15:00|9223|9218|9222.4|9217.4|9223.2|9218.2|9222|9217|128
1625502000000|2021-07-05 16:20:00|9222.2|9217.2|9222.4|9217.4|9223.4|9218.4|9222|9217|11
1625502300000|2021-07-05 16:25:00|9222.6|9217.6|9223.5|9218.5|9224.4|9219.4|9222|9217|18
1625502600000|2021-07-05 16:30:00|9223.2|9218.2|9223.3|9218.3|9223.4|9218.4|9222.4|9217.4|20
1625502900000|2021-07-05 16:35:00|9222.9|9217.9|9221.9|9216.9|9222.9|9217.9|9221.7|9216.7|24
1625503200000|2021-07-05 16:40:00|9221.7|9216.7|9222|9217|9222.3|9217.3|9221.5|9216.5|112
1625503500000|2021-07-05 16:45:00|9222.4|9217.4|9223|9218|9223.5|9218.5|9222|9217|22
1625503800000|2021-07-05 16:50:00|9223.1|9218.1|9222.7|9217.7|9223.5|9218.5|9222.6|9217.6|7
1625504100000|2021-07-05 16:55:00|9222.8|9217.8|9222.3|9217.3|9223.1|9218.1|9221.7|9216.7|61
1625529600000|2021-07-06 00:00:00|9227.5|9222.5|9225.9|9220.9|9227.8|9222.8|9225|9220|156
1625529900000|2021-07-06 00:05:00|9226.1|9221.1|9223.7|9218.7|9226.6|9221.6|9223.7|9218.7|37
1625530200000|2021-07-06 00:10:00|9223.9|9218.9|9223.3|9218.3|9224.1|9219.1|9222.7|9217.7|25
1625530500000|2021-07-06 00:15:00|9223.4|9218.4|9224.9|9219.9|9224.9|9219.9|9223.4|9218.4|6
1625530800000|2021-07-06 00:20:00|9224.5|9219.5|9224.3|9219.3|9224.5|9219.5|9223.7|9218.7|9
1625531100000|2021-07-06 00:25:00|9224.4|9219.4|9226.8|9221.8|9226.8|9221.8|9224.4|9219.4|33
1625531400000|2021-07-06 00:30:00|9226.9|9221.9|9225.6|9220.6|9226.9|9221.9|9225|9220|4
1625531700000|2021-07-06 00:35:00|9225.7|9220.7|9224.5|9219.5|9226.3|9221.3|9224.2|9219.2|4
1625532000000|2021-07-06 00:40:00|9224.4|9219.4|9224.5|9219.5|9225.9|9220.9|9224.4|9219.4|13
1625532300000|2021-07-06 00:45:00|9224.7|9219.7|9223.9|9218.9|9224.9|9219.9|9223.5|9218.5|18
1625532600000|2021-07-06 00:50:00|9223.5|9218.5|9224.8|9219.8|9225.3|9220.3|9223.5|9218.5|38
1625532900000|2021-07-06 00:55:00|9224.9|9219.9|9226.1|9221.1|9226.3|9221.3|9224|9219|6
1625533200000|2021-07-06 01:00:00|9226.3|9221.3|9225.9|9220.9|9227.6|9222.6|9225.5|9220.5|24
1625533500000|2021-07-06 01:05:00|9225.7|9220.7|9226.2|9221.2|9226.4|9221.4|9225.5|9220.5|12
1625533800000|2021-07-06 01:10:00|9226|9221|9227.4|9222.4|9227.4|9222.4|9226|9221|7
1625534100000|2021-07-06 01:15:00|9227.2|9222.2|9226.9|9221.9|9227.4|9222.4|9226.4|9221.4|8
1625534400000|2021-07-06 01:20:00|9226.7|9221.7|9226.9|9221.9|9227.1|9222.1|9226.4|9221.4|3
1625534700000|2021-07-06 01:25:00|9226.7|9221.7|9225.9|9220.9|9226.7|9221.7|9225|9220|11
1625535000000|2021-07-06 01:30:00|9225.5|9220.5|9225.5|9220.5|9226.9|9221.9|9225.4|9220.4|8
1625535300000|2021-07-06 01:35:00|9225.6|9220.6|9224.3|9219.3|9225.6|9220.6|9222.9|9217.9|14
1625535600000|2021-07-06 01:40:00|9224.4|9219.4|9223.9|9218.9|9224.8|9219.8|9223.7|9218.7|16
1625535900000|2021-07-06 01:45:00|9223.7|9218.7|9222.5|9217.5|9224.4|9219.4|9222.5|9217.5|13
1625536200000|2021-07-06 01:50:00|9222.7|9217.7|9221.2|9216.2|9223.4|9218.4|9220.7|9215.7|23
1625536500000|2021-07-06 01:55:00|9221|9216|9221.4|9216.4|9221.4|9216.4|9220.5|9215.5|23
1625536800000|2021-07-06 02:00:00|9221.2|9216.2|9219.4|9214.4|9221.4|9216.4|9219|9214|64
1625537100000|2021-07-06 02:05:00|9219.5|9214.5|9219.5|9214.5|9220|9215|9219|9214|11
1625537400000|2021-07-06 02:10:00|9219.4|9214.4|9218.9|9213.9|9219.4|9214.4|9218.5|9213.5|18
1625537700000|2021-07-06 02:15:00|9218.7|9213.7|9219.9|9214.9|9219.9|9214.9|9218.5|9213.5|6
1625538000000|2021-07-06 02:20:00|9219.7|9214.7|9219.9|9214.9|9220.4|9215.4|9219.6|9214.6|9
1625538300000|2021-07-06 02:25:00|9219.7|9214.7|9220.8|9215.8|9220.8|9215.8|9219.6|9214.6|23
1625538600000|2021-07-06 02:30:00|9220.9|9215.9|9220.3|9215.3|9221.3|9216.3|9220|9215|10
1625538900000|2021-07-06 02:35:00|9220.1|9215.1|9220.8|9215.8|9221.2|9216.2|9220.1|9215.1|4
1625539200000|2021-07-06 02:40:00|9221|9216|9220.8|9215.8|9221|9216|9220.2|9215.2|2
1625539500000|2021-07-06 02:45:00|9220.6|9215.6|9219.5|9214.5|9220.8|9215.8|9219.5|9214.5|8
1625539800000|2021-07-06 02:50:00|9219.6|9214.6|9219.3|9214.3|9219.8|9214.8|9218.7|9213.7|12
1625540100000|2021-07-06 02:55:00|9219.1|9214.1|9217.6|9212.6|9219.1|9214.1|9217.4|9212.4|12
1625540400000|2021-07-06 03:00:00|9217.8|9212.8|9217.1|9212.1|9217.8|9212.8|9216.9|9211.9|31
1625540700000|2021-07-06 03:05:00|9217.3|9212.3|9217.6|9212.6|9218.3|9213.3|9217.1|9212.1|4
1625541000000|2021-07-06 03:10:00|9217.5|9212.5|9215.5|9210.5|9217.8|9212.8|9215|9210|550
1625541300000|2021-07-06 03:15:00|9215.4|9210.4|9216|9211|9216.3|9211.3|9215|9210|21
1625541600000|2021-07-06 03:20:00|9215.9|9210.9|9215.9|9210.9|9216.6|9211.6|9215.9|9210.9|27
1625541900000|2021-07-06 03:25:00|9216.1|9211.1|9215.3|9210.3|9216.1|9211.1|9214.9|9209.9|29
1625542200000|2021-07-06 03:30:00|9214.9|9209.9|9215.3|9210.3|9215.8|9210.8|9214.9|9209.9|15
1625542500000|2021-07-06 03:35:00|9215.1|9210.1|9215.4|9210.4|9215.8|9210.8|9214.9|9209.9|4
1625542800000|2021-07-06 03:40:00|9215.2|9210.2|9214.9|9209.9|9215.2|9210.2|9214.7|9209.7|9
1625543100000|2021-07-06 03:45:00|9214.8|9209.8|9214.9|9209.9|9215.8|9210.8|9214.4|9209.4|7
1625543400000|2021-07-06 03:50:00|9215.1|9210.1|9214.9|9209.9|9215.8|9210.8|9214.9|9209.9|7
1625543700000|2021-07-06 03:55:00|9215.1|9210.1|9215.8|9210.8|9215.8|9210.8|9214.9|9209.9|4
1625544000000|2021-07-06 04:00:00|9215.6|9210.6|9215.8|9210.8|9215.8|9210.8|9215.4|9210.4|12
1625544300000|2021-07-06 04:05:00|9215.6|9210.6|9215.9|9210.9|9216.3|9211.3|9215.4|9210.4|3
1625544600000|2021-07-06 04:10:00|9216.1|9211.1|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|1
1625544900000|2021-07-06 04:15:00|9216.1|9211.1|9216.8|9211.8|9216.8|9211.8|9215.9|9210.9|7
1625545200000|2021-07-06 04:20:00|9216.6|9211.6|9216.8|9211.8|9216.8|9211.8|9216.3|9211.3|6
1625545500000|2021-07-06 04:25:00|9216.6|9211.6|9216.4|9211.4|9217.3|9212.3|9216.4|9211.4|15
1625545800000|2021-07-06 04:30:00|9216.6|9211.6|9214.9|9209.9|9217.8|9212.8|9214.9|9209.9|166
1625546100000|2021-07-06 04:35:00|9215.3|9210.3|9219.3|9214.3|9219.3|9214.3|9214.9|9209.9|101
1625546400000|2021-07-06 04:40:00|9219.5|9214.5|9218.2|9213.2|9219.7|9214.7|9217.4|9212.4|48
1625546700000|2021-07-06 04:45:00|9218|9213|9218.3|9213.3|9218.5|9213.5|9217.8|9212.8|28
1625547000000|2021-07-06 04:50:00|9218.1|9213.1|9216.4|9211.4|9218.3|9213.3|9216.4|9211.4|16
1625547300000|2021-07-06 04:55:00|9216.2|9211.2|9215.9|9210.9|9217.3|9212.3|9215.9|9210.9|12
1625547600000|2021-07-06 05:00:00|9216.3|9211.3|9214.9|9209.9|9216.3|9211.3|9214.9|9209.9|28
1625547900000|2021-07-06 05:05:00|9215.1|9210.1|9214.4|9209.4|9215.4|9210.4|9214.4|9209.4|15
1625548200000|2021-07-06 05:10:00|9213.9|9208.9|9213.2|9208.2|9213.9|9208.9|9212.9|9207.9|36
1625548500000|2021-07-06 05:15:00|9213.4|9208.4|9213.1|9208.1|9213.4|9208.4|9212.4|9207.4|27
1625548800000|2021-07-06 05:20:00|9213.3|9208.3|9213.3|9208.3|9213.4|9208.4|9212.7|9207.7|10
1625549100000|2021-07-06 05:25:00|9213.5|9208.5|9214.1|9209.1|9214.3|9209.3|9213.4|9208.4|10
1625549400000|2021-07-06 05:30:00|9214.3|9209.3|9212.9|9207.9|9214.3|9209.3|9212.9|9207.9|19
1625549700000|2021-07-06 05:35:00|9213.1|9208.1|9213.2|9208.2|9213.9|9208.9|9212.9|9207.9|14
1625550000000|2021-07-06 05:40:00|9213.1|9208.1|9212.6|9207.6|9213.8|9208.8|9212.4|9207.4|5
1625550300000|2021-07-06 05:45:00|9212.8|9207.8|9212.6|9207.6|9213.1|9208.1|9212.4|9207.4|12
1625550600000|2021-07-06 05:50:00|9212.7|9207.7|9211.4|9206.4|9213.4|9208.4|9211.4|9206.4|34
1625550900000|2021-07-06 05:55:00|9211.7|9206.7|9210.3|9205.3|9212.4|9207.4|9209.9|9204.9|24
1625551200000|2021-07-06 06:00:00|9210.8|9205.8|9205.9|9200.9|9211.8|9206.8|9205.5|9200.5|151
1625551500000|2021-07-06 06:05:00|9206.1|9201.1|9202.4|9197.4|9206.3|9201.3|9202.4|9197.4|390
1625551800000|2021-07-06 06:10:00|9202|9197|9202.4|9197.4|9203.9|9198.9|9201.4|9196.4|137
1625552100000|2021-07-06 06:15:00|9202.6|9197.6|9202.9|9197.9|9204.8|9199.8|9202|9197|71
1625552400000|2021-07-06 06:20:00|9202.8|9197.8|9205.3|9200.3|9205.3|9200.3|9202.4|9197.4|75
1625552700000|2021-07-06 06:25:00|9205.1|9200.1|9203.9|9198.9|9205.3|9200.3|9203.4|9198.4|27
1625553000000|2021-07-06 06:30:00|9204.3|9199.3|9204.4|9199.4|9205.3|9200.3|9204|9199|30
1625553300000|2021-07-06 06:35:00|9204.2|9199.2|9206.4|9201.4|9207.3|9202.3|9203.9|9198.9|41
1625553600000|2021-07-06 06:40:00|9206.6|9201.6|9204.9|9199.9|9206.9|9201.9|9203.7|9198.7|538
1625553900000|2021-07-06 06:45:00|9205.1|9200.1|9206.8|9201.8|9206.8|9201.8|9204.9|9199.9|49
1625554200000|2021-07-06 06:50:00|9206.9|9201.9|9205.7|9200.7|9207.8|9202.8|9204.4|9199.4|61
1625554500000|2021-07-06 06:55:00|9205.9|9200.9|9205.4|9200.4|9207.3|9202.3|9204.9|9199.9|58
1625554800000|2021-07-06 07:00:00|9205.8|9200.8|9208.9|9203.9|9209.3|9204.3|9204.9|9199.9|75
1625555100000|2021-07-06 07:05:00|9209|9204|9208.8|9203.8|9209.8|9204.8|9207.9|9202.9|72
1625555400000|2021-07-06 07:10:00|9208.6|9203.6|9210.3|9205.3|9210.5|9205.5|9207.9|9202.9|96
1625555700000|2021-07-06 07:15:00|9210.5|9205.5|9211.8|9206.8|9212|9207|9209.1|9204.1|78
1625556000000|2021-07-06 07:20:00|9211.6|9206.6|9210.6|9205.6|9212|9207|9210.4|9205.4|36
1625556300000|2021-07-06 07:25:00|9210.4|9205.4|9209.3|9204.3|9210.6|9205.6|9208.9|9203.9|27
1625556600000|2021-07-06 07:30:00|9209.1|9204.1|9211.1|9206.1|9211.3|9206.3|9208.6|9203.6|78
1625556900000|2021-07-06 07:35:00|9210.9|9205.9|9211|9206|9211.8|9206.8|9210.2|9205.2|39
1625557200000|2021-07-06 07:40:00|9211.3|9206.3|9213.9|9208.9|9214.8|9209.8|9211.3|9206.3|65
1625557500000|2021-07-06 07:45:00|9214.1|9209.1|9212.3|9207.3|9214.3|9209.3|9210.9|9205.9|154
1625557800000|2021-07-06 07:50:00|9212.4|9207.4|9213.3|9208.3|9213.3|9208.3|9210.9|9205.9|20
1625558100000|2021-07-06 07:55:00|9213.5|9208.5|9217.3|9212.3|9218.8|9213.8|9213.4|9208.4|441
1625558400000|2021-07-06 08:00:00|9217.1|9212.1|9218.3|9213.3|9219.3|9214.3|9215.9|9210.9|109
1625558700000|2021-07-06 08:05:00|9218.4|9213.4|9221.8|9216.8|9223.5|9218.5|9217.9|9212.9|86
1625559000000|2021-07-06 08:10:00|9221.6|9216.6|9223.9|9218.9|9224.3|9219.3|9220.9|9215.9|118
1625559300000|2021-07-06 08:15:00|9224.1|9219.1|9229.3|9224.3|9229.3|9224.3|9223.9|9218.9|144
1625559600000|2021-07-06 08:20:00|9229.5|9224.5|9231.1|9226.1|9232.8|9227.8|9227.4|9222.4|126
1625559900000|2021-07-06 08:25:00|9231.3|9226.3|9231.8|9226.8|9233.3|9228.3|9229.9|9224.9|109
1625560200000|2021-07-06 08:30:00|9231.6|9226.6|9232.1|9227.1|9234|9229|9231.6|9226.6|87
1625560500000|2021-07-06 08:35:00|9232.3|9227.3|9234.1|9229.1|9235.3|9230.3|9231.6|9226.6|114
1625560800000|2021-07-06 08:40:00|9234.3|9229.3|9231.9|9226.9|9234.3|9229.3|9230.4|9225.4|185
1625561100000|2021-07-06 08:45:00|9232.1|9227.1|9230.9|9225.9|9233.8|9228.8|9230.6|9225.6|71
1625561400000|2021-07-06 08:50:00|9231.1|9226.1|9230.3|9225.3|9231.3|9226.3|9230.1|9225.1|182
1625561700000|2021-07-06 08:55:00|9230.6|9225.6|9232.6|9227.6|9233.2|9228.2|9228.9|9223.9|62
1625562000000|2021-07-06 09:00:00|9232.8|9227.8|9232.3|9227.3|9233.6|9228.6|9229.4|9224.4|70
1625562300000|2021-07-06 09:05:00|9232.5|9227.5|9233.3|9228.3|9233.3|9228.3|9231.4|9226.4|53
1625562600000|2021-07-06 09:10:00|9233.1|9228.1|9235.4|9230.4|9236.3|9231.3|9232.8|9227.8|49
1625562900000|2021-07-06 09:15:00|9235.3|9230.3|9237.9|9232.9|9239.1|9234.1|9234.9|9229.9|69
1625563200000|2021-07-06 09:20:00|9238.1|9233.1|9239.8|9234.8|9239.8|9234.8|9237.9|9232.9|32
1625563500000|2021-07-06 09:25:00|9239.6|9234.6|9238.3|9233.3|9240.3|9235.3|9237.9|9232.9|37
1625563800000|2021-07-06 09:30:00|9237.9|9232.9|9242.9|9237.9|9243.1|9238.1|9237.9|9232.9|115
1625564100000|2021-07-06 09:35:00|9242.7|9237.7|9241.3|9236.3|9244.3|9239.3|9240.9|9235.9|147
1625564400000|2021-07-06 09:40:00|9241.1|9236.1|9240.3|9235.3|9241.3|9236.3|9239.9|9234.9|37
1625564700000|2021-07-06 09:45:00|9240.1|9235.1|9239.3|9234.3|9240.8|9235.8|9238.9|9233.9|68
1625565000000|2021-07-06 09:50:00|9239.1|9234.1|9238.9|9233.9|9240.5|9235.5|9238.4|9233.4|45
1625565300000|2021-07-06 09:55:00|9239.1|9234.1|9237.9|9232.9|9239.8|9234.8|9237.9|9232.9|43
1625565600000|2021-07-06 10:00:00|9237.8|9232.8|9236.4|9231.4|9239.3|9234.3|9235.6|9230.6|91
1625565900000|2021-07-06 10:05:00|9236.6|9231.6|9236.4|9231.4|9237.2|9232.2|9234.9|9229.9|40
1625566200000|2021-07-06 10:10:00|9236.3|9231.3|9235.8|9230.8|9237|9232|9235.4|9230.4|25
1625566500000|2021-07-06 10:15:00|9235.4|9230.4|9234.6|9229.6|9236.1|9231.1|9233.9|9228.9|32
1625566800000|2021-07-06 10:20:00|9234.8|9229.8|9233.8|9228.8|9234.8|9229.8|9233.4|9228.4|35
1625567100000|2021-07-06 10:25:00|9234|9229|9236.3|9231.3|9236.3|9231.3|9233.8|9228.8|36
1625567400000|2021-07-06 10:30:00|9236.5|9231.5|9236.8|9231.8|9237.3|9232.3|9236.3|9231.3|39
1625567700000|2021-07-06 10:35:00|9236.6|9231.6|9237.6|9232.6|9237.8|9232.8|9235.4|9230.4|36
1625568000000|2021-07-06 10:40:00|9237.7|9232.7|9234.1|9229.1|9238|9233|9233.9|9228.9|48
1625568300000|2021-07-06 10:45:00|9233.9|9228.9|9234.3|9229.3|9234.8|9229.8|9233.4|9228.4|67
1625568600000|2021-07-06 10:50:00|9234.5|9229.5|9235.3|9230.3|9236.3|9231.3|9233.8|9228.8|38
1625568900000|2021-07-06 10:55:00|9235.5|9230.5|9236.7|9231.7|9237.3|9232.3|9234.8|9229.8|32
1625569200000|2021-07-06 11:00:00|9236.8|9231.8|9235.8|9230.8|9237.3|9232.3|9235.4|9230.4|39
1625569500000|2021-07-06 11:05:00|9235.4|9230.4|9236.1|9231.1|9236.3|9231.3|9234.9|9229.9|176
1625569800000|2021-07-06 11:10:00|9236.3|9231.3|9235.9|9230.9|9236.8|9231.8|9235.4|9230.4|27
1625570100000|2021-07-06 11:15:00|9235.8|9230.8|9235.3|9230.3|9235.8|9230.8|9234.6|9229.6|21
1625570400000|2021-07-06 11:20:00|9235.7|9230.7|9235.3|9230.3|9236.3|9231.3|9234.6|9229.6|28
1625570700000|2021-07-06 11:25:00|9235.1|9230.1|9231.4|9226.4|9235.3|9230.3|9231.4|9226.4|251
1625571000000|2021-07-06 11:30:00|9231|9226|9231.9|9226.9|9233.8|9228.8|9231|9226|77
1625571300000|2021-07-06 11:35:00|9232.1|9227.1|9232.9|9227.9|9233.8|9228.8|9231.7|9226.7|19
1625571600000|2021-07-06 11:40:00|9233.1|9228.1|9234.4|9229.4|9234.4|9229.4|9231.4|9226.4|178
1625571900000|2021-07-06 11:45:00|9234|9229|9233.9|9228.9|9235.8|9230.8|9233.9|9228.9|37
1625572200000|2021-07-06 11:50:00|9234.1|9229.1|9236.8|9231.8|9236.8|9231.8|9234.1|9229.1|131
1625572500000|2021-07-06 11:55:00|9237|9232|9235.6|9230.6|9238|9233|9234.9|9229.9|54
1625572800000|2021-07-06 12:00:00|9235.8|9230.8|9234.2|9229.2|9235.8|9230.8|9232.2|9227.2|41
1625573100000|2021-07-06 12:05:00|9234.3|9229.3|9236.4|9231.4|9236.8|9231.8|9233.9|9228.9|48
1625573400000|2021-07-06 12:10:00|9236.6|9231.6|9237.1|9232.1|9237.3|9232.3|9235.9|9230.9|32
1625573700000|2021-07-06 12:15:00|9236.9|9231.9|9236.3|9231.3|9238.7|9233.7|9235.9|9230.9|36
1625574000000|2021-07-06 12:20:00|9235.9|9230.9|9234.3|9229.3|9237.6|9232.6|9233.9|9228.9|36
1625574300000|2021-07-06 12:25:00|9234.1|9229.1|9234.5|9229.5|9236.4|9231.4|9233.9|9228.9|180
1625574600000|2021-07-06 12:30:00|9234.4|9229.4|9231.4|9226.4|9234.8|9229.8|9229.9|9224.9|197
1625574900000|2021-07-06 12:35:00|9231.2|9226.2|9232.8|9227.8|9232.9|9227.9|9230.4|9225.4|47
1625575200000|2021-07-06 12:40:00|9232.9|9227.9|9231.4|9226.4|9234.1|9229.1|9229.4|9224.4|103
1625575500000|2021-07-06 12:45:00|9231.2|9226.2|9234.7|9229.7|9235.4|9230.4|9230.9|9225.9|101
1625575800000|2021-07-06 12:50:00|9234.9|9229.9|9238.4|9233.4|9238.8|9233.8|9234.2|9229.2|169
1625576100000|2021-07-06 12:55:00|9238.3|9233.3|9239.2|9234.2|9240.8|9235.8|9237.9|9232.9|167
1625576400000|2021-07-06 13:00:00|9239.3|9234.3|9241|9236|9241.8|9236.8|9238.4|9233.4|212
1625576700000|2021-07-06 13:05:00|9241.2|9236.2|9246.8|9241.8|9247.8|9242.8|9241|9236|180
1625577000000|2021-07-06 13:10:00|9246.4|9241.4|9248.6|9243.6|9249.4|9244.4|9246.3|9241.3|189
1625577300000|2021-07-06 13:15:00|9248.4|9243.4|9245.9|9240.9|9249.3|9244.3|9245.4|9240.4|85
1625577600000|2021-07-06 13:20:00|9246.1|9241.1|9246.9|9241.9|9246.9|9241.9|9243.9|9238.9|87
1625577900000|2021-07-06 13:25:00|9246.6|9241.6|9244.9|9239.9|9246.9|9241.9|9243.9|9238.9|74
1625578200000|2021-07-06 13:30:00|9244.7|9239.7|9247.3|9242.3|9247.8|9242.8|9243.9|9238.9|317
1625578500000|2021-07-06 13:35:00|9247.4|9242.4|9247.9|9242.9|9248.4|9243.4|9245.9|9240.9|106
1625578800000|2021-07-06 13:40:00|9248.1|9243.1|9247.5|9242.5|9250.4|9245.4|9246.6|9241.6|146
1625579100000|2021-07-06 13:45:00|9247.3|9242.3|9246.8|9241.8|9249.4|9244.4|9244.3|9239.3|125
1625579400000|2021-07-06 13:50:00|9246.6|9241.6|9243.3|9238.3|9248.8|9243.8|9243.3|9238.3|117
1625579700000|2021-07-06 13:55:00|9243.4|9238.4|9243.1|9238.1|9245.7|9240.7|9241.8|9236.8|107
1625580000000|2021-07-06 14:00:00|9243|9238|9244.1|9239.1|9244.8|9239.8|9241.3|9236.3|183
1625580300000|2021-07-06 14:05:00|9243.9|9238.9|9240.8|9235.8|9245.3|9240.3|9240.3|9235.3|337
1625580600000|2021-07-06 14:10:00|9240.6|9235.6|9239.3|9234.3|9243.8|9238.8|9239.3|9234.3|121
1625580900000|2021-07-06 14:15:00|9239.8|9234.8|9248.3|9243.3|9248.4|9243.4|9239.8|9234.8|177
1625581200000|2021-07-06 14:20:00|9248.4|9243.4|9249.3|9244.3|9249.8|9244.8|9245.3|9240.3|240
1625581500000|2021-07-06 14:25:00|9249.4|9244.4|9254.8|9249.8|9254.8|9249.8|9249.3|9244.3|185
1625581800000|2021-07-06 14:30:00|9254.9|9249.9|9256.5|9251.5|9257.3|9252.3|9252.3|9247.3|133
1625582100000|2021-07-06 14:35:00|9256.6|9251.6|9250.3|9245.3|9258.8|9253.8|9249.1|9244.1|289
1625582400000|2021-07-06 14:40:00|9250.7|9245.7|9250.2|9245.2|9252.3|9247.3|9247.1|9242.1|163
1625582700000|2021-07-06 14:45:00|9250.3|9245.3|9253.3|9248.3|9253.8|9248.8|9249.3|9244.3|143
1625583000000|2021-07-06 14:50:00|9253.1|9248.1|9254.3|9249.3|9256.8|9251.8|9250.8|9245.8|212
1625583300000|2021-07-06 14:55:00|9254.6|9249.6|9251.4|9246.4|9255.8|9250.8|9250.6|9245.6|453
1625583600000|2021-07-06 15:00:00|9251.3|9246.3|9255.3|9250.3|9256.3|9251.3|9250.7|9245.7|211
1625583900000|2021-07-06 15:05:00|9255.4|9250.4|9254.8|9249.8|9256.8|9251.8|9254.3|9249.3|196
1625584200000|2021-07-06 15:10:00|9254.4|9249.4|9259.7|9254.7|9260.3|9255.3|9253.9|9248.9|563
1625584500000|2021-07-06 15:15:00|9259.8|9254.8|9257.3|9252.3|9261.7|9256.7|9256.8|9251.8|337
1625584800000|2021-07-06 15:20:00|9257.1|9252.1|9255.1|9250.1|9257.3|9252.3|9254.3|9249.3|175
1625585100000|2021-07-06 15:25:00|9254.8|9249.8|9252.3|9247.3|9256.3|9251.3|9251.8|9246.8|278
1625585400000|2021-07-06 15:30:00|9252.1|9247.1|9252.3|9247.3|9252.8|9247.8|9250.8|9245.8|165
1625585700000|2021-07-06 15:35:00|9252.4|9247.4|9252.3|9247.3|9253.3|9248.3|9251.8|9246.8|53
1625586000000|2021-07-06 15:40:00|9252.5|9247.5|9256.8|9251.8|9257.3|9252.3|9251.8|9246.8|100
1625586300000|2021-07-06 15:45:00|9256.6|9251.6|9258.6|9253.6|9260.2|9255.2|9256.6|9251.6|148
1625586600000|2021-07-06 15:50:00|9258.5|9253.5|9260.8|9255.8|9262.3|9257.3|9258.5|9253.5|133
1625586900000|2021-07-06 15:55:00|9260.4|9255.4|9259|9254|9261.8|9256.8|9257.9|9252.9|105
1625587200000|2021-07-06 16:00:00|9259.2|9254.2|9259.8|9254.8|9261.8|9256.8|9258.4|9253.4|72
1625587500000|2021-07-06 16:05:00|9258.6|9253.6|9262.3|9257.3|9262.3|9257.3|9257.3|9252.3|75
1625587800000|2021-07-06 16:10:00|9262.1|9257.1|9263.3|9258.3|9264.3|9259.3|9261.3|9256.3|65
1625588100000|2021-07-06 16:15:00|9262.9|9257.9|9263|9258|9263.3|9258.3|9261.8|9256.8|58
1625588400000|2021-07-06 16:20:00|9262.8|9257.8|9263.8|9258.8|9267|9262|9262.8|9257.8|204
1625588700000|2021-07-06 16:25:00|9263.9|9258.9|9263.3|9258.3|9266.2|9261.2|9263.3|9258.3|53
1625589000000|2021-07-06 16:30:00|9263.4|9258.4|9266.2|9261.2|9266.3|9261.3|9263.4|9258.4|77
1625589300000|2021-07-06 16:35:00|9266.3|9261.3|9263.7|9258.7|9267.8|9262.8|9263.3|9258.3|111
1625589600000|2021-07-06 16:40:00|9263.8|9258.8|9263.3|9258.3|9264.8|9259.8|9262.8|9257.8|48
1625589900000|2021-07-06 16:45:00|9262.9|9257.9|9262.8|9257.8|9263.8|9258.8|9262.3|9257.3|43
1625590200000|2021-07-06 16:50:00|9263|9258|9264.3|9259.3|9264.3|9259.3|9262.8|9257.8|22
1625590500000|2021-07-06 16:55:00|9264.6|9259.6|9263.8|9258.8|9267.2|9262.2|9263.8|9258.8|61
1625590800000|2021-07-06 17:00:00|9263.6|9258.6|9263.3|9258.3|9265.2|9260.2|9263.3|9258.3|26
1625591100000|2021-07-06 17:05:00|9262.8|9257.8|9261.2|9256.2|9262.8|9257.8|9260.8|9255.8|36
1625591400000|2021-07-06 17:10:00|9261.3|9256.3|9261.7|9256.7|9262.2|9257.2|9260.6|9255.6|29
1625591700000|2021-07-06 17:15:00|9261.8|9256.8|9262.3|9257.3|9262.4|9257.4|9261.3|9256.3|30
1625592000000|2021-07-06 17:20:00|9262.4|9257.4|9262.8|9257.8|9263.7|9258.7|9261.8|9256.8|74
1625592300000|2021-07-06 17:25:00|9262.4|9257.4|9259.4|9254.4|9262.7|9257.7|9259.3|9254.3|55
1625592600000|2021-07-06 17:30:00|9259.7|9254.7|9261.3|9256.3|9261.8|9256.8|9259.7|9254.7|49
1625592900000|2021-07-06 17:35:00|9261.4|9256.4|9261.3|9256.3|9262.2|9257.2|9260.3|9255.3|61
1625593200000|2021-07-06 17:40:00|9261.4|9256.4|9259.3|9254.3|9261.8|9256.8|9259.3|9254.3|28
1625593500000|2021-07-06 17:45:00|9259.4|9254.4|9257.3|9252.3|9259.7|9254.7|9257.3|9252.3|106
1625593800000|2021-07-06 17:50:00|9257.4|9252.4|9257.8|9252.8|9258.3|9253.3|9256.3|9251.3|151
1625594100000|2021-07-06 17:55:00|9258|9253|9256.3|9251.3|9258.3|9253.3|9255.8|9250.8|92
1625594400000|2021-07-06 18:00:00|9256.4|9251.4|9255.8|9250.8|9256.8|9251.8|9255.3|9250.3|79
1625594700000|2021-07-06 18:05:00|9255.5|9250.5|9256.8|9251.8|9256.8|9251.8|9255.3|9250.3|24
1625595000000|2021-07-06 18:10:00|9256.6|9251.6|9257.7|9252.7|9257.7|9252.7|9256.3|9251.3|47
1625595300000|2021-07-06 18:15:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|49
1625595600000|2021-07-06 18:20:00|9257.5|9252.5|9256.8|9251.8|9257.5|9252.5|9256.8|9251.8|59
1625595900000|2021-07-06 18:25:00|9256.9|9251.9|9255.8|9250.8|9256.9|9251.9|9255.8|9250.8|44
1625596200000|2021-07-06 18:30:00|9255.3|9250.3|9253.8|9248.8|9255.3|9250.3|9253|9248|56
1625596500000|2021-07-06 18:35:00|9253.6|9248.6|9254.3|9249.3|9254.3|9249.3|9253.3|9248.3|39
1625596800000|2021-07-06 18:40:00|9254.4|9249.4|9254.8|9249.8|9255.3|9250.3|9253.8|9248.8|35
1625597100000|2021-07-06 18:45:00|9254.9|9249.9|9255.3|9250.3|9256|9251|9254.8|9249.8|19
1625597400000|2021-07-06 18:50:00|9254.8|9249.8|9254.7|9249.7|9254.8|9249.8|9253.6|9248.6|73
1625597700000|2021-07-06 18:55:00|9254.8|9249.8|9256.3|9251.3|9256.7|9251.7|9253.8|9248.8|198
1625598000000|2021-07-06 19:00:00|9255.8|9250.8|9256.3|9251.3|9257.2|9252.2|9255.5|9250.5|121
1625598300000|2021-07-06 19:05:00|9256.6|9251.6|9256.2|9251.2|9256.9|9251.9|9255.8|9250.8|9
1625598600000|2021-07-06 19:10:00|9256|9251|9256.3|9251.3|9256.7|9251.7|9255.8|9250.8|64
1625598900000|2021-07-06 19:15:00|9255.9|9250.9|9256.3|9251.3|9256.7|9251.7|9255.8|9250.8|4
1625599200000|2021-07-06 19:20:00|9256.6|9251.6|9257.8|9252.8|9258|9253|9256.6|9251.6|15
1625599500000|2021-07-06 19:25:00|9257.4|9252.4|9255.8|9250.8|9257.4|9252.4|9255.8|9250.8|34
1625599800000|2021-07-06 19:30:00|9255.9|9250.9|9256.8|9251.8|9256.8|9251.8|9255.8|9250.8|16
1625600100000|2021-07-06 19:35:00|9256.9|9251.9|9255.3|9250.3|9257.8|9252.8|9254.8|9249.8|17
1625600400000|2021-07-06 19:40:00|9255.4|9250.4|9253.8|9248.8|9255.8|9250.8|9253.8|9248.8|16
1625600700000|2021-07-06 19:45:00|9253.6|9248.6|9253.3|9248.3|9253.8|9248.8|9252.8|9247.8|41
1625601000000|2021-07-06 19:50:00|9253.1|9248.1|9254.8|9249.8|9254.9|9249.9|9252.8|9247.8|99
1625601300000|2021-07-06 19:55:00|9255.1|9250.1|9257.1|9252.1|9257.3|9252.3|9253.8|9248.8|116
1625601600000|2021-07-06 20:00:00|9257|9252|9255.8|9250.8|9257.2|9252.2|9254.8|9249.8|33
1625601900000|2021-07-06 20:05:00|9255.6|9250.6|9256.8|9251.8|9257.7|9252.7|9255.3|9250.3|31
1625602200000|2021-07-06 20:10:00|9257|9252|9257.8|9252.8|9257.8|9252.8|9256.8|9251.8|8
1625602500000|2021-07-06 20:15:00|9257.7|9252.7|9257.8|9252.8|9257.8|9252.8|9256.9|9251.9|10
1625602800000|2021-07-06 20:20:00|9257.3|9252.3|9256.3|9251.3|9257.3|9252.3|9256.3|9251.3|6
1625603100000|2021-07-06 20:25:00|9256.5|9251.5|9255.3|9250.3|9256.5|9251.5|9255.3|9250.3|42
1625603400000|2021-07-06 20:30:00|9255.4|9250.4|9255.3|9250.3|9255.8|9250.8|9255.3|9250.3|4
1625603700000|2021-07-06 20:35:00|9255.4|9250.4|9255.5|9250.5|9255.8|9250.8|9255.3|9250.3|0
1625604000000|2021-07-06 20:40:00|9255.7|9250.7|9255|9250|9255.8|9250.8|9255|9250|5
1625604300000|2021-07-06 20:45:00|9255.2|9250.2|9255.3|9250.3|9255.3|9250.3|9255.1|9250.1|15
1625604600000|2021-07-06 20:50:00|9255.2|9250.2|9256.5|9251.5|9257.1|9252.1|9255.2|9250.2|31
1625604900000|2021-07-06 20:55:00|9256.7|9251.7|9256.8|9249.8|9256.9|9251.7|9255.1|9249.8|10
1625616000000|2021-07-07 00:00:00|9256.2|9251.2|9256.2|9251.2|9258.7|9253.7|9254.3|9249.3|45
1625616300000|2021-07-07 00:05:00|9256|9251|9255.6|9250.6|9256.7|9251.7|9255.2|9250.2|12
1625616600000|2021-07-07 00:10:00|9255.7|9250.7|9256.5|9251.5|9256.7|9251.7|9255.3|9250.3|7
1625616900000|2021-07-07 00:15:00|9256.3|9251.3|9259.2|9254.2|9259.7|9254.7|9256.2|9251.2|26
1625617200000|2021-07-07 00:20:00|9259.1|9254.1|9258.2|9253.2|9259.7|9254.7|9257.2|9252.2|14
1625617500000|2021-07-07 00:25:00|9258.1|9253.1|9256.5|9251.5|9258.1|9253.1|9256.2|9251.2|13
1625617800000|2021-07-07 00:30:00|9256.2|9251.2|9257.2|9252.2|9257.7|9252.7|9256.2|9251.2|15
1625618100000|2021-07-07 00:35:00|9257.1|9252.1|9254.7|9249.7|9257.2|9252.2|9254.5|9249.5|24
1625618400000|2021-07-07 00:40:00|9254.6|9249.6|9254.7|9249.7|9255.7|9250.7|9254.2|9249.2|15
1625618700000|2021-07-07 00:45:00|9254.9|9249.9|9256.7|9251.7|9256.7|9251.7|9254.3|9249.3|18
1625619000000|2021-07-07 00:50:00|9256.4|9251.4|9257.1|9252.1|9257.7|9252.7|9255.2|9250.2|14
1625619300000|2021-07-07 00:55:00|9256.7|9251.7|9255.2|9250.2|9257.2|9252.2|9254.6|9249.6|19
1625619600000|2021-07-07 01:00:00|9255.4|9250.4|9257.2|9252.2|9257.2|9252.2|9254.2|9249.2|24
1625619900000|2021-07-07 01:05:00|9257|9252|9256.5|9251.5|9257.7|9252.7|9256.2|9251.2|8
1625620200000|2021-07-07 01:10:00|9256.7|9251.7|9256.2|9251.2|9256.9|9251.9|9255.7|9250.7|4
1625620500000|2021-07-07 01:15:00|9256.1|9251.1|9255.2|9250.2|9256.7|9251.7|9255.1|9250.1|32
1625620800000|2021-07-07 01:20:00|9255.1|9250.1|9254.7|9249.7|9256.2|9251.2|9254.3|9249.3|26
1625621100000|2021-07-07 01:25:00|9254.6|9249.6|9255.2|9250.2|9256.7|9251.7|9254.2|9249.2|29
1625621400000|2021-07-07 01:30:00|9254.9|9249.9|9255.7|9250.7|9256|9251|9254.3|9249.3|16
1625621700000|2021-07-07 01:35:00|9255.4|9250.4|9256.1|9251.1|9257.2|9252.2|9255.2|9250.2|18
1625622000000|2021-07-07 01:40:00|9256|9251|9254.7|9249.7|9256|9251|9253.7|9248.7|29
1625622300000|2021-07-07 01:45:00|9255|9250|9253.7|9248.7|9255.2|9250.2|9253.2|9248.2|11
1625622600000|2021-07-07 01:50:00|9253.6|9248.6|9253.2|9248.2|9254.2|9249.2|9252.9|9247.9|8
1625622900000|2021-07-07 01:55:00|9253.4|9248.4|9253.5|9248.5|9254.2|9249.2|9253.1|9248.1|9
1625623200000|2021-07-07 02:00:00|9253.7|9248.7|9253.5|9248.5|9253.7|9248.7|9252.3|9247.3|62
1625623500000|2021-07-07 02:05:00|9253.3|9248.3|9252.7|9247.7|9253.7|9248.7|9252.7|9247.7|7
1625623800000|2021-07-07 02:10:00|9253|9248|9253.7|9248.7|9254.2|9249.2|9252.6|9247.6|9
1625624100000|2021-07-07 02:15:00|9253.3|9248.3|9253.5|9248.5|9253.7|9248.7|9252.8|9247.8|34
1625624400000|2021-07-07 02:20:00|9253.7|9248.7|9254.2|9249.2|9254.2|9249.2|9253.2|9248.2|2
1625624700000|2021-07-07 02:25:00|9254.8|9249.8|9254.2|9249.2|9255.2|9250.2|9254.1|9249.1|5
1625625000000|2021-07-07 02:30:00|9254.1|9249.1|9254.7|9249.7|9254.7|9249.7|9253.7|9248.7|1
1625625300000|2021-07-07 02:35:00|9254.9|9249.9|9255.7|9250.7|9255.7|9250.7|9254.7|9249.7|7
1625625600000|2021-07-07 02:40:00|9255.6|9250.6|9256.2|9251.2|9256.7|9251.7|9255.2|9250.2|10
1625625900000|2021-07-07 02:45:00|9255.8|9250.8|9255.6|9250.6|9256.2|9251.2|9255.6|9250.6|28
1625626200000|2021-07-07 02:50:00|9255.5|9250.5|9257.2|9252.2|9257.2|9252.2|9255.2|9250.2|10
1625626500000|2021-07-07 02:55:00|9257.1|9252.1|9257.5|9252.5|9257.7|9252.7|9257.1|9252.1|7
1625626800000|2021-07-07 03:00:00|9257.2|9252.2|9256.7|9251.7|9257.7|9252.7|9256.7|9251.7|18
1625627100000|2021-07-07 03:05:00|9256.9|9251.9|9257.2|9252.2|9257.7|9252.7|9256.7|9251.7|3
1625627400000|2021-07-07 03:10:00|9257.7|9252.7|9256.3|9251.3|9257.7|9252.7|9256.2|9251.2|6
1625627700000|2021-07-07 03:15:00|9256.4|9251.4|9256.7|9251.7|9257.2|9252.2|9256.2|9251.2|6
1625628000000|2021-07-07 03:20:00|9256.6|9251.6|9256.1|9251.1|9256.6|9251.6|9255.6|9250.6|1
1625628300000|2021-07-07 03:25:00|9256.2|9251.2|9255.7|9250.7|9256.2|9251.2|9255.2|9250.2|5
1625628600000|2021-07-07 03:30:00|9256|9251|9255.7|9250.7|9256.2|9251.2|9255.3|9250.3|5
1625628900000|2021-07-07 03:35:00|9255.9|9250.9|9255.8|9250.8|9256.2|9251.2|9255.2|9250.2|11
1625629200000|2021-07-07 03:40:00|9255.7|9250.7|9255.7|9250.7|9255.7|9250.7|9255.2|9250.2|1
1625629500000|2021-07-07 03:45:00|9255.9|9250.9|9255.7|9250.7|9256.2|9251.2|9255.7|9250.7|4
1625629800000|2021-07-07 03:50:00|9255.6|9250.6|9254.6|9249.6|9255.7|9250.7|9254.3|9249.3|5
1625630100000|2021-07-07 03:55:00|9254.3|9249.3|9254.3|9249.3|9254.7|9249.7|9254.3|9249.3|2
1625630400000|2021-07-07 04:00:00|9254.6|9249.6|9253.7|9248.7|9254.7|9249.7|9253.7|9248.7|2
1625630700000|2021-07-07 04:05:00|9253.6|9248.6|9254.1|9249.1|9254.2|9249.2|9253.3|9248.3|6
1625631000000|2021-07-07 04:10:00|9254.2|9249.2|9253.7|9248.7|9254.2|9249.2|9253.7|9248.7|4
1625631300000|2021-07-07 04:15:00|9253.6|9248.6|9253.8|9248.8|9254.2|9249.2|9253.6|9248.6|6
1625631600000|2021-07-07 04:20:00|9253.7|9248.7|9253.3|9248.3|9254.2|9249.2|9253.2|9248.2|6
1625631900000|2021-07-07 04:25:00|9253.2|9248.2|9253.3|9248.3|9253.7|9248.7|9253.2|9248.2|1
1625632200000|2021-07-07 04:30:00|9253.2|9248.2|9253.7|9248.7|9254.2|9249.2|9253.2|9248.2|12
1625632500000|2021-07-07 04:35:00|9253.9|9248.9|9255.7|9250.7|9255.7|9250.7|9253.7|9248.7|14
1625632800000|2021-07-07 04:40:00|9255.6|9250.6|9254.7|9249.7|9255.7|9250.7|9254.7|9249.7|18
1625633100000|2021-07-07 04:45:00|9255.2|9250.2|9255.7|9250.7|9255.7|9250.7|9254.2|9249.2|8
1625633400000|2021-07-07 04:50:00|9255.6|9250.6|9257.1|9252.1|9257.2|9252.2|9255.2|9250.2|14
1625633700000|2021-07-07 04:55:00|9257|9252|9254.6|9249.6|9257|9252|9254.3|9249.3|7
1625634000000|2021-07-07 05:00:00|9254.7|9249.7|9255.2|9250.2|9255.7|9250.7|9254.6|9249.6|6
1625634300000|2021-07-07 05:05:00|9254.8|9249.8|9254.2|9249.2|9255.2|9250.2|9254.2|9249.2|5
1625634600000|2021-07-07 05:10:00|9254.1|9249.1|9251.7|9246.7|9254.2|9249.2|9251.7|9246.7|48
1625634900000|2021-07-07 05:15:00|9251.6|9246.6|9253.2|9248.2|9253.7|9248.7|9250.8|9245.8|33
1625635200000|2021-07-07 05:20:00|9253.1|9248.1|9253.7|9248.7|9254.2|9249.2|9252.7|9247.7|8
1625635500000|2021-07-07 05:25:00|9253.3|9248.3|9253.2|9248.2|9253.7|9248.7|9252.7|9247.7|8
1625635800000|2021-07-07 05:30:00|9253.4|9248.4|9252.7|9247.7|9253.6|9248.6|9252.3|9247.3|7
1625636100000|2021-07-07 05:35:00|9252.6|9247.6|9251.3|9246.3|9252.7|9247.7|9250.6|9245.6|13
1625636400000|2021-07-07 05:40:00|9251.6|9246.6|9247.8|9242.8|9251.7|9246.7|9247.5|9242.5|43
1625636700000|2021-07-07 05:45:00|9247.9|9242.9|9249.2|9244.2|9249.7|9244.7|9247.8|9242.8|215
1625637000000|2021-07-07 05:50:00|9249.3|9244.3|9249.6|9244.6|9249.7|9244.7|9248.4|9243.4|145
1625637300000|2021-07-07 05:55:00|9249.8|9244.8|9250.2|9245.2|9250.7|9245.7|9249.3|9244.3|45
1625637600000|2021-07-07 06:00:00|9250.4|9245.4|9252.7|9247.7|9253.7|9248.7|9250.3|9245.3|58
1625637900000|2021-07-07 06:05:00|9252.6|9247.6|9254.9|9249.9|9255.7|9250.7|9251.4|9246.4|58
1625638200000|2021-07-07 06:10:00|9254.7|9249.7|9254.4|9249.4|9256.2|9251.2|9253.8|9248.8|19
1625638500000|2021-07-07 06:15:00|9254.3|9249.3|9254.7|9249.7|9254.9|9249.9|9252.4|9247.4|151
1625638800000|2021-07-07 06:20:00|9254.3|9249.3|9253.7|9248.7|9254.3|9249.3|9252.3|9247.3|45
1625639100000|2021-07-07 06:25:00|9253.9|9248.9|9252.2|9247.2|9254.7|9249.7|9252.1|9247.1|27
1625639400000|2021-07-07 06:30:00|9252.7|9247.7|9253.9|9248.9|9254.2|9249.2|9252.2|9247.2|12
1625639700000|2021-07-07 06:35:00|9253.8|9248.8|9252|9247|9254.7|9249.7|9251.4|9246.4|20
1625640000000|2021-07-07 06:40:00|9251.7|9246.7|9252.6|9247.6|9253.1|9248.1|9251.1|9246.1|60
1625640300000|2021-07-07 06:45:00|9252.7|9247.7|9255.7|9250.7|9256.2|9251.2|9252|9247|53
1625640600000|2021-07-07 06:50:00|9255.6|9250.6|9253.6|9248.6|9256.2|9251.2|9253.6|9248.6|28
1625640900000|2021-07-07 06:55:00|9253.7|9248.7|9253.1|9248.1|9256|9251|9252.8|9247.8|42
1625641200000|2021-07-07 07:00:00|9253|9248|9253.2|9248.2|9254.2|9249.2|9251.2|9246.2|118
1625641500000|2021-07-07 07:05:00|9253.3|9248.3|9260.7|9255.7|9260.7|9255.7|9253.3|9248.3|75
1625641800000|2021-07-07 07:10:00|9260.3|9255.3|9259|9254|9261.7|9256.7|9258.8|9253.8|102
1625642100000|2021-07-07 07:15:00|9258.9|9253.9|9256|9251|9260.7|9255.7|9255.2|9250.2|108
1625642400000|2021-07-07 07:20:00|9255.9|9250.9|9256.7|9251.7|9257.7|9252.7|9255.7|9250.7|48
1625642700000|2021-07-07 07:25:00|9256.9|9251.9|9253.7|9248.7|9257.2|9252.2|9253.2|9248.2|67
1625643000000|2021-07-07 07:30:00|9253.9|9248.9|9258.7|9253.7|9258.7|9253.7|9253.9|9248.9|41
1625643300000|2021-07-07 07:35:00|9258.9|9253.9|9257.7|9252.7|9260.7|9255.7|9257.3|9252.3|439
1625643600000|2021-07-07 07:40:00|9257.9|9252.9|9256.3|9251.3|9258.2|9253.2|9255.3|9250.3|43
1625643900000|2021-07-07 07:45:00|9256.5|9251.5|9253.2|9248.2|9257.2|9252.2|9252.8|9247.8|147
1625644200000|2021-07-07 07:50:00|9253.4|9248.4|9251.8|9246.8|9255.1|9250.1|9251.7|9246.7|67
1625644500000|2021-07-07 07:55:00|9251.7|9246.7|9252|9247|9253.5|9248.5|9250.7|9245.7|60
1625644800000|2021-07-07 08:00:00|9252.2|9247.2|9250.2|9245.2|9253.7|9248.7|9248.3|9243.3|85
1625645100000|2021-07-07 08:05:00|9249.7|9244.7|9251.2|9246.2|9251.4|9246.4|9248.8|9243.8|35
1625645400000|2021-07-07 08:10:00|9251.4|9246.4|9250.4|9245.4|9251.7|9246.7|9249.2|9244.2|58
1625645700000|2021-07-07 08:15:00|9250.5|9245.5|9251.7|9246.7|9252|9247|9249.2|9244.2|41
1625646000000|2021-07-07 08:20:00|9251.6|9246.6|9253.2|9248.2|9253.7|9248.7|9250.3|9245.3|86
1625646300000|2021-07-07 08:25:00|9252.7|9247.7|9252.7|9247.7|9253.7|9248.7|9251.2|9246.2|48
1625646600000|2021-07-07 08:30:00|9252.9|9247.9|9254.2|9249.2|9254.2|9249.2|9251.8|9246.8|24
1625646900000|2021-07-07 08:35:00|9254.1|9249.1|9259.2|9254.2|9260.2|9255.2|9253.8|9248.8|129
1625647200000|2021-07-07 08:40:00|9259.4|9254.4|9258.5|9253.5|9260.2|9255.2|9258.1|9253.1|83
1625647500000|2021-07-07 08:45:00|9258.7|9253.7|9257.8|9252.8|9259.7|9254.7|9257.3|9252.3|55
1625647800000|2021-07-07 08:50:00|9257.6|9252.6|9256.8|9251.8|9258.7|9253.7|9256.7|9251.7|68
1625648100000|2021-07-07 08:55:00|9256.7|9251.7|9256.2|9251.2|9258.2|9253.2|9255.7|9250.7|94
1625648400000|2021-07-07 09:00:00|9256.4|9251.4|9252.5|9247.5|9256.7|9251.7|9252.2|9247.2|90
1625648700000|2021-07-07 09:05:00|9252.7|9247.7|9253.7|9248.7|9254.2|9249.2|9252.2|9247.2|26
1625649000000|2021-07-07 09:10:00|9254|9249|9256.7|9251.7|9256.7|9251.7|9253.4|9248.4|54
1625649300000|2021-07-07 09:15:00|9256.8|9251.8|9256.9|9251.9|9258.2|9253.2|9255.7|9250.7|53
1625649600000|2021-07-07 09:20:00|9256.7|9251.7|9256.2|9251.2|9259.2|9254.2|9255.7|9250.7|51
1625649900000|2021-07-07 09:25:00|9256.1|9251.1|9256|9251|9257.2|9252.2|9255.7|9250.7|25
1625650200000|2021-07-07 09:30:00|9256.2|9251.2|9253.2|9248.2|9257.1|9252.1|9252.2|9247.2|57
1625650500000|2021-07-07 09:35:00|9253.1|9248.1|9253.7|9248.7|9254.2|9249.2|9252.7|9247.7|29
1625650800000|2021-07-07 09:40:00|9253.9|9248.9|9254.5|9249.5|9254.7|9249.7|9252.7|9247.7|30
1625651100000|2021-07-07 09:45:00|9254.3|9249.3|9253.8|9248.8|9255.7|9250.7|9253.8|9248.8|41
1625651400000|2021-07-07 09:50:00|9253.7|9248.7|9253.2|9248.2|9254.7|9249.7|9252.7|9247.7|23
1625651700000|2021-07-07 09:55:00|9253|9248|9251.3|9246.3|9253.2|9248.2|9251.1|9246.1|29
1625652000000|2021-07-07 10:00:00|9251.2|9246.2|9250.8|9245.8|9253|9248|9250.7|9245.7|42
1625652300000|2021-07-07 10:05:00|9250.7|9245.7|9251.7|9246.7|9252.7|9247.7|9250.7|9245.7|46
1625652600000|2021-07-07 10:10:00|9252.2|9247.2|9254.7|9249.7|9255.2|9250.2|9251.2|9246.2|43
1625652900000|2021-07-07 10:15:00|9254.6|9249.6|9254.9|9249.9|9255.7|9250.7|9253.3|9248.3|54
1625653200000|2021-07-07 10:20:00|9254.8|9249.8|9254.8|9249.8|9255.2|9250.2|9253.8|9248.8|31
1625653500000|2021-07-07 10:25:00|9254.6|9249.6|9253.5|9248.5|9254.7|9249.7|9252.8|9247.8|21
1625653800000|2021-07-07 10:30:00|9253.7|9248.7|9255.2|9250.2|9256.7|9251.7|9253.7|9248.7|57
1625654100000|2021-07-07 10:35:00|9255.4|9250.4|9254.7|9249.7|9257|9252|9254.6|9249.6|32
1625654400000|2021-07-07 10:40:00|9255.2|9250.2|9256.5|9251.5|9256.7|9251.7|9253.3|9248.3|30
1625654700000|2021-07-07 10:45:00|9256.3|9251.3|9254.9|9249.9|9256.7|9251.7|9254.8|9249.8|42
1625655000000|2021-07-07 10:50:00|9254.8|9249.8|9255.2|9250.2|9255.7|9250.7|9253.7|9248.7|29
1625655300000|2021-07-07 10:55:00|9255.5|9250.5|9255.2|9250.2|9255.7|9250.7|9254.2|9249.2|27
1625655600000|2021-07-07 11:00:00|9255.4|9250.4|9254.7|9249.7|9256.7|9251.7|9254.6|9249.6|42
1625655900000|2021-07-07 11:05:00|9254.6|9249.6|9253.7|9248.7|9254.7|9249.7|9253.2|9248.2|21
1625656200000|2021-07-07 11:10:00|9254|9249|9254.2|9249.2|9254.7|9249.7|9253.2|9248.2|25
1625656500000|2021-07-07 11:15:00|9254.4|9249.4|9253.9|9248.9|9254.7|9249.7|9253.8|9248.8|22
1625656800000|2021-07-07 11:20:00|9254.3|9249.3|9255.7|9250.7|9256.7|9251.7|9254.3|9249.3|27
1625657100000|2021-07-07 11:25:00|9256.2|9251.2|9256.2|9251.2|9256.7|9251.7|9255.2|9250.2|17
1625657400000|2021-07-07 11:30:00|9256.4|9251.4|9255.7|9250.7|9258.2|9253.2|9255.7|9250.7|41
1625657700000|2021-07-07 11:35:00|9255.6|9250.6|9255.4|9250.4|9256.7|9251.7|9254.7|9249.7|10
1625658000000|2021-07-07 11:40:00|9255.5|9250.5|9254.2|9249.2|9255.6|9250.6|9253.2|9248.2|26
1625658300000|2021-07-07 11:45:00|9254.4|9249.4|9254.9|9249.9|9255.2|9250.2|9253.7|9248.7|43
1625658600000|2021-07-07 11:50:00|9254.7|9249.7|9251.7|9246.7|9254.9|9249.9|9251.7|9246.7|32
1625658900000|2021-07-07 11:55:00|9251.3|9246.3|9252.7|9247.7|9253.7|9248.7|9250.7|9245.7|38
1625659200000|2021-07-07 12:00:00|9252.2|9247.2|9248|9243|9252.7|9247.7|9247.7|9242.7|54
1625659500000|2021-07-07 12:05:00|9248.2|9243.2|9246.2|9241.2|9248.2|9243.2|9245.7|9240.7|86
1625659800000|2021-07-07 12:10:00|9246.1|9241.1|9246.9|9241.9|9247.2|9242.2|9245.7|9240.7|45
1625660100000|2021-07-07 12:15:00|9246.7|9241.7|9248.2|9243.2|9248.2|9243.2|9243.3|9238.3|106
1625660400000|2021-07-07 12:20:00|9247.9|9242.9|9245.2|9240.2|9249|9244|9244.7|9239.7|190
1625660700000|2021-07-07 12:25:00|9245.1|9240.1|9247.7|9242.7|9248.7|9243.7|9244.3|9239.3|97
1625661000000|2021-07-07 12:30:00|9247.9|9242.9|9253.2|9248.2|9254.4|9249.4|9247.5|9242.5|136
1625661300000|2021-07-07 12:35:00|9252.9|9247.9|9252.2|9247.2|9255.7|9250.7|9250.2|9245.2|173
1625661600000|2021-07-07 12:40:00|9251.9|9246.9|9251.7|9246.7|9254.2|9249.2|9251.2|9246.2|71
1625661900000|2021-07-07 12:45:00|9251.6|9246.6|9254.4|9249.4|9255.2|9250.2|9251.5|9246.5|93
1625662200000|2021-07-07 12:50:00|9254.5|9249.5|9253.9|9248.9|9255.9|9250.9|9253|9248|89
1625662500000|2021-07-07 12:55:00|9254|9249|9257|9252|9258.7|9253.7|9253.8|9248.8|72
1625662800000|2021-07-07 13:00:00|9257.2|9252.2|9257.7|9252.7|9258|9253|9255.4|9250.4|118
1625663100000|2021-07-07 13:05:00|9258|9253|9262.8|9257.8|9263.7|9258.7|9256.7|9251.7|131
1625663400000|2021-07-07 13:10:00|9262.7|9257.7|9262.9|9257.9|9263.2|9258.2|9260.8|9255.8|233
1625663700000|2021-07-07 13:15:00|9263.1|9258.1|9261.7|9256.7|9263.2|9258.2|9259.7|9254.7|143
1625664000000|2021-07-07 13:20:00|9261.9|9256.9|9262.3|9257.3|9263.7|9258.7|9259.7|9254.7|93
1625664300000|2021-07-07 13:25:00|9262.2|9257.2|9262.7|9257.7|9263.7|9258.7|9261.7|9256.7|183
1625664600000|2021-07-07 13:30:00|9262.6|9257.6|9261.8|9256.8|9265.2|9260.2|9260|9255|246
1625664900000|2021-07-07 13:35:00|9261.7|9256.7|9264.2|9259.2|9265.1|9260.1|9260.2|9255.2|172
1625665200000|2021-07-07 13:40:00|9264.4|9259.4|9264.5|9259.5|9267.7|9262.7|9263.2|9258.2|189
1625665500000|2021-07-07 13:45:00|9264.3|9259.3|9266.3|9261.3|9266.7|9261.7|9263.2|9258.2|106
1625665800000|2021-07-07 13:50:00|9266.5|9261.5|9266.2|9261.2|9267.5|9262.5|9264.8|9259.8|119
1625666100000|2021-07-07 13:55:00|9266|9261|9264.2|9259.2|9266.6|9261.6|9264.2|9259.2|93
1625666400000|2021-07-07 14:00:00|9264|9259|9268.7|9263.7|9269|9264|9263.7|9258.7|302
1625666700000|2021-07-07 14:05:00|9268.9|9263.9|9273.7|9268.7|9274.2|9269.2|9266.2|9261.2|199
1625667000000|2021-07-07 14:10:00|9273.5|9268.5|9275.7|9270.7|9276.2|9271.2|9272.4|9267.4|161
1625667300000|2021-07-07 14:15:00|9275.9|9270.9|9279.4|9274.4|9279.4|9274.4|9274.7|9269.7|404
1625667600000|2021-07-07 14:20:00|9279.2|9274.2|9278.3|9273.3|9281.2|9276.2|9277.9|9272.9|165
1625667900000|2021-07-07 14:25:00|9278.1|9273.1|9282.8|9277.8|9283.2|9278.2|9277.9|9272.9|246
1625668200000|2021-07-07 14:30:00|9283|9278|9285.6|9280.6|9286.2|9281.2|9282.4|9277.4|216
1625668500000|2021-07-07 14:35:00|9285.7|9280.7|9283.7|9278.7|9286|9281|9280.3|9275.3|576
1625668800000|2021-07-07 14:40:00|9283.9|9278.9|9281.7|9276.7|9285.6|9280.6|9281.4|9276.4|135
1625669100000|2021-07-07 14:45:00|9281.9|9276.9|9278.2|9273.2|9282.4|9277.4|9277.7|9272.7|268
1625669400000|2021-07-07 14:50:00|9278.4|9273.4|9276.1|9271.1|9279.7|9274.7|9275.7|9270.7|201
1625669700000|2021-07-07 14:55:00|9275.7|9270.7|9274.4|9269.4|9277.1|9272.1|9273.7|9268.7|161
1625670000000|2021-07-07 15:00:00|9274.6|9269.6|9274.2|9269.2|9275.7|9270.7|9272.7|9267.7|206
1625670300000|2021-07-07 15:05:00|9274|9269|9276.9|9271.9|9277.1|9272.1|9272.7|9267.7|91
1625670600000|2021-07-07 15:10:00|9276.7|9271.7|9277.1|9272.1|9278.7|9273.7|9275.7|9270.7|99
1625670900000|2021-07-07 15:15:00|9276.9|9271.9|9274.2|9269.2|9277.2|9272.2|9273.9|9268.9|68
1625671200000|2021-07-07 15:20:00|9274.4|9269.4|9278.1|9273.1|9278.1|9273.1|9273.7|9268.7|88
1625671500000|2021-07-07 15:25:00|9277.9|9272.9|9276.9|9271.9|9278.1|9273.1|9276.7|9271.7|70
1625671800000|2021-07-07 15:30:00|9276.7|9271.7|9276.7|9271.7|9279.2|9274.2|9276.7|9271.7|99
1625672100000|2021-07-07 15:35:00|9276.3|9271.3|9272|9267|9276.3|9271.3|9271.7|9266.7|103
1625672400000|2021-07-07 15:40:00|9271.7|9266.7|9272.2|9267.2|9272.9|9267.9|9270.7|9265.7|62
1625672700000|2021-07-07 15:45:00|9271.8|9266.8|9273.2|9268.2|9273.9|9268.9|9271.7|9266.7|147
1625673000000|2021-07-07 15:50:00|9272.8|9267.8|9272.7|9267.7|9273.1|9268.1|9270.9|9265.9|137
1625673300000|2021-07-07 15:55:00|9272.5|9267.5|9270.7|9265.7|9274.6|9269.6|9270.2|9265.2|122
1625673600000|2021-07-07 16:00:00|9270.9|9265.9|9268.2|9263.2|9271.1|9266.1|9267.8|9262.8|371
1625673900000|2021-07-07 16:05:00|9268.4|9263.4|9269.8|9264.8|9270.5|9265.5|9268.3|9263.3|69
1625674200000|2021-07-07 16:10:00|9270.2|9265.2|9272.2|9267.2|9272.2|9267.2|9269.5|9264.5|114
1625674500000|2021-07-07 16:15:00|9272.5|9267.5|9272.2|9267.2|9274.4|9269.4|9271.7|9266.7|98
1625674800000|2021-07-07 16:20:00|9272.1|9267.1|9272.2|9267.2|9273.1|9268.1|9270.7|9265.7|42
1625675100000|2021-07-07 16:25:00|9272.4|9267.4|9271.2|9266.2|9273.6|9268.6|9271.2|9266.2|27
1625675400000|2021-07-07 16:30:00|9271.4|9266.4|9271.4|9266.4|9272.9|9267.9|9271.2|9266.2|35
1625675700000|2021-07-07 16:35:00|9271.6|9266.6|9271.7|9266.7|9272.2|9267.2|9271.2|9266.2|16
1625676000000|2021-07-07 16:40:00|9271.2|9266.2|9270.4|9265.4|9271.6|9266.6|9270.2|9265.2|65
1625676300000|2021-07-07 16:45:00|9270.2|9265.2|9268.7|9263.7|9270.6|9265.6|9268.7|9263.7|37
1625676600000|2021-07-07 16:50:00|9268.2|9263.2|9270.7|9265.7|9271.6|9266.6|9268.2|9263.2|22
1625676900000|2021-07-07 16:55:00|9270.5|9265.5|9269.7|9264.7|9271.1|9266.1|9269.4|9264.4|197
1625677200000|2021-07-07 17:00:00|9269.4|9264.4|9271|9266|9271|9266|9269.3|9264.3|74
1625677500000|2021-07-07 17:05:00|9270.8|9265.8|9271.2|9266.2|9271.2|9266.2|9270.2|9265.2|18
1625677800000|2021-07-07 17:10:00|9271|9266|9269.1|9264.1|9271.7|9266.7|9268.2|9263.2|134
1625678100000|2021-07-07 17:15:00|9269.4|9264.4|9269.2|9264.2|9269.6|9264.6|9269.2|9264.2|65
1625678400000|2021-07-07 17:20:00|9268.9|9263.9|9269.9|9264.9|9269.9|9264.9|9268.7|9263.7|91
1625678700000|2021-07-07 17:25:00|9269.7|9264.7|9269.7|9264.7|9270.1|9265.1|9268.2|9263.2|398
1625679000000|2021-07-07 17:30:00|9269.4|9264.4|9268.4|9263.4|9269.6|9264.6|9266.9|9261.9|66
1625679300000|2021-07-07 17:35:00|9268.6|9263.6|9269.2|9264.2|9269.6|9264.6|9268.2|9263.2|45
1625679600000|2021-07-07 17:40:00|9269.6|9264.6|9270.2|9265.2|9270.6|9265.6|9269.2|9264.2|28
1625679900000|2021-07-07 17:45:00|9270|9265|9268.2|9263.2|9270.2|9265.2|9267.9|9262.9|52
1625680200000|2021-07-07 17:50:00|9268.4|9263.4|9269.4|9264.4|9269.7|9264.7|9268.2|9263.2|40
1625680500000|2021-07-07 17:55:00|9269.5|9264.5|9269.8|9264.8|9270.5|9265.5|9268.5|9263.5|139
1625680800000|2021-07-07 18:00:00|9270|9265|9257.5|9252.5|9273|9268|9254.4|9249.4|859
1625681100000|2021-07-07 18:05:00|9257.7|9252.7|9257.2|9252.2|9265.4|9260.4|9256|9251|557
1625681400000|2021-07-07 18:10:00|9257|9252|9263|9258|9263.1|9258.1|9256|9251|306
1625681700000|2021-07-07 18:15:00|9262.8|9257.8|9257.3|9252.3|9263.4|9258.4|9257.3|9252.3|208
1625682000000|2021-07-07 18:20:00|9257.5|9252.5|9261.7|9256.7|9262.6|9257.6|9256.5|9251.5|136
1625682300000|2021-07-07 18:25:00|9261.3|9256.3|9261.7|9256.7|9262.5|9257.5|9258.8|9253.8|125
1625682600000|2021-07-07 18:30:00|9262|9257|9262.8|9257.8|9264.7|9259.7|9261.8|9256.8|77
1625682900000|2021-07-07 18:35:00|9263|9258|9264.3|9259.3|9264.9|9259.9|9262.2|9257.2|62
1625683200000|2021-07-07 18:40:00|9264.5|9259.5|9265.2|9260.2|9265.6|9260.6|9262.8|9257.8|41
1625683500000|2021-07-07 18:45:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9263.8|9258.8|18
1625683800000|2021-07-07 18:50:00|9265.2|9260.2|9267.4|9262.4|9267.6|9262.6|9265.2|9260.2|39
1625684100000|2021-07-07 18:55:00|9267.2|9262.2|9266.2|9261.2|9267.6|9262.6|9265.7|9260.7|332
1625684400000|2021-07-07 19:00:00|9266.6|9261.6|9265.8|9260.8|9266.8|9261.8|9265.7|9260.7|76
1625684700000|2021-07-07 19:05:00|9265.7|9260.7|9267.2|9262.2|9268.8|9263.8|9265.4|9260.4|78
1625685000000|2021-07-07 19:10:00|9267.4|9262.4|9268|9263|9268.9|9263.9|9267.2|9262.2|55
1625685300000|2021-07-07 19:15:00|9268.2|9263.2|9266.8|9261.8|9268.3|9263.3|9266.7|9261.7|36
1625685600000|2021-07-07 19:20:00|9266.7|9261.7|9265.8|9260.8|9267.1|9262.1|9265.8|9260.8|20
1625685900000|2021-07-07 19:25:00|9266|9261|9266.4|9261.4|9266.7|9261.7|9265.7|9260.7|14
1625686200000|2021-07-07 19:30:00|9266.6|9261.6|9265.3|9260.3|9266.7|9261.7|9265|9260|20
1625686500000|2021-07-07 19:35:00|9265.2|9260.2|9266.2|9261.2|9266.7|9261.7|9265.2|9260.2|35
1625686800000|2021-07-07 19:40:00|9266.4|9261.4|9266.7|9261.7|9267.1|9262.1|9266.2|9261.2|52
1625687100000|2021-07-07 19:45:00|9266.8|9261.8|9266.6|9261.6|9266.8|9261.8|9265.3|9260.3|39
1625687400000|2021-07-07 19:50:00|9266.7|9261.7|9265.9|9260.9|9266.7|9261.7|9265.7|9260.7|25
1625687700000|2021-07-07 19:55:00|9266.1|9261.1|9271.7|9266.7|9274.2|9269.2|9266.1|9261.1|312
1625688000000|2021-07-07 20:00:00|9271.5|9266.5|9272.8|9267.8|9275.2|9270.2|9271.1|9266.1|68
1625688300000|2021-07-07 20:05:00|9272.6|9267.6|9272.8|9267.8|9273.7|9268.7|9272.4|9267.4|7
1625688600000|2021-07-07 20:10:00|9272.4|9267.4|9272.4|9267.4|9273.7|9268.7|9272.4|9267.4|7
1625688900000|2021-07-07 20:15:00|9272.5|9267.5|9272.9|9267.9|9273.2|9268.2|9272.4|9267.4|19
1625689200000|2021-07-07 20:20:00|9272.6|9267.6|9272.9|9267.9|9274.2|9269.2|9272.4|9267.4|14
1625689500000|2021-07-07 20:25:00|9273|9268|9273.4|9268.4|9273.7|9268.7|9272.4|9267.4|15
1625689800000|2021-07-07 20:30:00|9273.7|9268.7|9272.9|9267.9|9273.7|9268.7|9272.9|9267.9|28
1625690100000|2021-07-07 20:35:00|9272.7|9267.7|9272.8|9267.8|9272.8|9267.8|9272.4|9267.4|11
1625690400000|2021-07-07 20:40:00|9272.4|9267.4|9272.5|9267.5|9272.5|9267.5|9271.7|9266.7|204
1625690700000|2021-07-07 20:45:00|9272.7|9267.7|9273|9268|9273.2|9268.2|9271.9|9266.9|16
1625691000000|2021-07-07 20:50:00|9273.2|9268.2|9273.1|9268.1|9273.3|9268.3|9272.9|9267.9|18
1625691300000|2021-07-07 20:55:00|9273.2|9268.2|9270.5|9261.5|9273.4|9268.4|9270.4|9261.4|50
1625702400000|2021-07-08 00:00:00|9273.2|9268.2|9274|9269|9274.5|9269.5|9272.3|9267.3|44
1625702700000|2021-07-08 00:05:00|9274.2|9269.2|9273.7|9268.7|9274.2|9269.2|9271.9|9266.9|43
1625703000000|2021-07-08 00:10:00|9273.5|9268.5|9272.4|9267.4|9273.7|9268.7|9271.9|9266.9|21
1625703300000|2021-07-08 00:15:00|9272|9267|9273.5|9268.5|9273.7|9268.7|9272|9267|37
1625703600000|2021-07-08 00:20:00|9273.7|9268.7|9274.2|9269.2|9274.5|9269.5|9273.3|9268.3|21
1625703900000|2021-07-08 00:25:00|9274.3|9269.3|9273.8|9268.8|9274.5|9269.5|9273.8|9268.8|18
1625704200000|2021-07-08 00:30:00|9273.7|9268.7|9273.2|9268.2|9274.2|9269.2|9272.8|9267.8|21
1625704500000|2021-07-08 00:35:00|9273|9268|9274.3|9269.3|9275.2|9270.2|9273|9268|20
1625704800000|2021-07-08 00:40:00|9274.2|9269.2|9274.3|9269.3|9274.7|9269.7|9273.6|9268.6|10
1625705100000|2021-07-08 00:45:00|9274.1|9269.1|9274.5|9269.5|9275.2|9270.2|9274|9269|21
1625705400000|2021-07-08 00:50:00|9274.7|9269.7|9275.3|9270.3|9276.2|9271.2|9274.3|9269.3|25
1625705700000|2021-07-08 00:55:00|9275.2|9270.2|9275.3|9270.3|9276.2|9271.2|9274.8|9269.8|17
1625706000000|2021-07-08 01:00:00|9275.1|9270.1|9276.9|9271.9|9277.2|9272.2|9274.3|9269.3|22
1625706300000|2021-07-08 01:05:00|9276.8|9271.8|9274.4|9269.4|9276.8|9271.8|9273.8|9268.8|22
1625706600000|2021-07-08 01:10:00|9274.3|9269.3|9275.2|9270.2|9275.7|9270.7|9274.3|9269.3|30
1625706900000|2021-07-08 01:15:00|9275|9270|9276.7|9271.7|9276.7|9271.7|9275|9270|27
1625707200000|2021-07-08 01:20:00|9276.9|9271.9|9275.5|9270.5|9277|9272|9275.4|9270.4|37
1625707500000|2021-07-08 01:25:00|9275.4|9270.4|9275.3|9270.3|9275.7|9270.7|9274.4|9269.4|5
1625707800000|2021-07-08 01:30:00|9275.1|9270.1|9274.8|9269.8|9276.2|9271.2|9274.3|9269.3|45
1625708100000|2021-07-08 01:35:00|9275|9270|9274.3|9269.3|9275.7|9270.7|9274.3|9269.3|6
1625708400000|2021-07-08 01:40:00|9273.9|9268.9|9273.3|9268.3|9274.2|9269.2|9273.3|9268.3|20
1625708700000|2021-07-08 01:45:00|9273.5|9268.5|9275.5|9270.5|9275.7|9270.7|9273|9268|28
1625709000000|2021-07-08 01:50:00|9275.7|9270.7|9278.7|9273.7|9279.2|9274.2|9275.7|9270.7|25
1625709300000|2021-07-08 01:55:00|9278.5|9273.5|9279.7|9274.7|9280.7|9275.7|9278.3|9273.3|31
1625709600000|2021-07-08 02:00:00|9279.5|9274.5|9278.3|9273.3|9279.5|9274.5|9277.3|9272.3|23
1625709900000|2021-07-08 02:05:00|9278.1|9273.1|9277.3|9272.3|9279.2|9274.2|9277.3|9272.3|10
1625710200000|2021-07-08 02:10:00|9277.5|9272.5|9278.3|9273.3|9279.2|9274.2|9277.3|9272.3|11
1625710500000|2021-07-08 02:15:00|9278.1|9273.1|9279.2|9274.2|9280.2|9275.2|9277.9|9272.9|19
1625710800000|2021-07-08 02:20:00|9279.3|9274.3|9280.5|9275.5|9280.7|9275.7|9279.1|9274.1|25
1625711100000|2021-07-08 02:25:00|9280.7|9275.7|9279.5|9274.5|9280.7|9275.7|9279.3|9274.3|8
1625711400000|2021-07-08 02:30:00|9279.3|9274.3|9280.7|9275.7|9281.2|9276.2|9279.3|9274.3|13
1625711700000|2021-07-08 02:35:00|9280.9|9275.9|9280.9|9275.9|9281.3|9276.3|9280.7|9275.7|20
1625712000000|2021-07-08 02:40:00|9281.1|9276.1|9279.3|9274.3|9281.1|9276.1|9279.3|9274.3|12
1625712300000|2021-07-08 02:45:00|9279.5|9274.5|9278.8|9273.8|9279.7|9274.7|9278.8|9273.8|7
1625712600000|2021-07-08 02:50:00|9279.2|9274.2|9278.7|9273.7|9279.2|9274.2|9278.1|9273.1|29
1625712900000|2021-07-08 02:55:00|9278.5|9273.5|9277.8|9272.8|9278.5|9273.5|9277.8|9272.8|4
1625713200000|2021-07-08 03:00:00|9278|9273|9277.3|9272.3|9278.3|9273.3|9277.3|9272.3|6
1625713500000|2021-07-08 03:05:00|9277.1|9272.1|9276.7|9271.7|9277.3|9272.3|9276.1|9271.1|12
1625713800000|2021-07-08 03:10:00|9276.8|9271.8|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|11
1625714100000|2021-07-08 03:15:00|9276.7|9271.7|9276.5|9271.5|9277.2|9272.2|9276.4|9271.4|9
1625714400000|2021-07-08 03:20:00|9276.4|9271.4|9276.8|9271.8|9277.2|9272.2|9276.3|9271.3|20
1625714700000|2021-07-08 03:25:00|9277|9272|9278.3|9273.3|9278.7|9273.7|9276.8|9271.8|3
1625715000000|2021-07-08 03:30:00|9278.2|9273.2|9277.8|9272.8|9278.2|9273.2|9277.3|9272.3|7
1625715300000|2021-07-08 03:35:00|9277.7|9272.7|9278.7|9273.7|9278.7|9273.7|9277.5|9272.5|6
1625715600000|2021-07-08 03:40:00|9279|9274|9278.5|9273.5|9279.2|9274.2|9278.5|9273.5|4
1625715900000|2021-07-08 03:45:00|9278.7|9273.7|9278.3|9273.3|9278.7|9273.7|9277.8|9272.8|7
1625716200000|2021-07-08 03:50:00|9278.2|9273.2|9277.5|9272.5|9278.2|9273.2|9277.3|9272.3|9
1625716500000|2021-07-08 03:55:00|9277.3|9272.3|9277.3|9272.3|9277.7|9272.7|9277.3|9272.3|5
1625716800000|2021-07-08 04:00:00|9277.5|9272.5|9276.3|9271.3|9277.5|9272.5|9276.3|9271.3|44
1625717100000|2021-07-08 04:05:00|9276.5|9271.5|9275.8|9270.8|9276.7|9271.7|9275.8|9270.8|12
1625717400000|2021-07-08 04:10:00|9276.2|9271.2|9275.8|9270.8|9276.7|9271.7|9275.8|9270.8|15
1625717700000|2021-07-08 04:15:00|9276|9271|9276.3|9271.3|9276.5|9271.5|9275.6|9270.6|14
1625718000000|2021-07-08 04:20:00|9276.1|9271.1|9276.2|9271.2|9276.7|9271.7|9275.5|9270.5|21
1625718300000|2021-07-08 04:25:00|9276|9271|9276.3|9271.3|9276.8|9271.8|9276|9271|0
1625718600000|2021-07-08 04:30:00|9276.5|9271.5|9277.2|9272.2|9277.3|9272.3|9276.3|9271.3|23
1625718900000|2021-07-08 04:35:00|9277|9272|9277.5|9272.5|9278.2|9273.2|9276.8|9271.8|14
1625719200000|2021-07-08 04:40:00|9277.7|9272.7|9276.8|9271.8|9277.7|9272.7|9276.8|9271.8|3
1625719500000|2021-07-08 04:45:00|9276.7|9271.7|9277.2|9272.2|9277.2|9272.2|9276.5|9271.5|4
1625719800000|2021-07-08 04:50:00|9277|9272|9276.2|9271.2|9277|9272|9276.2|9271.2|24
1625720100000|2021-07-08 04:55:00|9275.8|9270.8|9275.2|9270.2|9276.2|9271.2|9275.2|9270.2|68
1625720400000|2021-07-08 05:00:00|9275.4|9270.4|9276.7|9271.7|9277.2|9272.2|9275.4|9270.4|20
1625720700000|2021-07-08 05:05:00|9276.9|9271.9|9277.2|9272.2|9277.7|9272.7|9276.7|9271.7|36
1625721000000|2021-07-08 05:10:00|9277|9272|9276.6|9271.6|9277.2|9272.2|9276.2|9271.2|19
1625721300000|2021-07-08 05:15:00|9276.2|9271.2|9273.5|9268.5|9276.7|9271.7|9272.8|9267.8|150
1625721600000|2021-07-08 05:20:00|9273.6|9268.6|9274.7|9269.7|9274.7|9269.7|9273.2|9268.2|12
1625721900000|2021-07-08 05:25:00|9274.5|9269.5|9273.5|9268.5|9274.7|9269.7|9273.2|9268.2|4
1625722200000|2021-07-08 05:30:00|9273.7|9268.7|9272.7|9267.7|9274.2|9269.2|9272.3|9267.3|31
1625722500000|2021-07-08 05:35:00|9272.5|9267.5|9271.2|9266.2|9273.6|9268.6|9270.8|9265.8|48
1625722800000|2021-07-08 05:40:00|9270.8|9265.8|9268.4|9263.4|9271.3|9266.3|9268.3|9263.3|273
1625723100000|2021-07-08 05:45:00|9268.5|9263.5|9266.9|9261.9|9269.2|9264.2|9266.6|9261.6|74
1625723400000|2021-07-08 05:50:00|9267.2|9262.2|9265.7|9260.7|9267.5|9262.5|9265.4|9260.4|40
1625723700000|2021-07-08 05:55:00|9265.5|9260.5|9265.9|9260.9|9266.7|9261.7|9265.4|9260.4|57
1625724000000|2021-07-08 06:00:00|9266|9261|9267.9|9262.9|9269.2|9264.2|9266|9261|81
1625724300000|2021-07-08 06:05:00|9268|9263|9270|9265|9270.7|9265.7|9267.4|9262.4|31
1625724600000|2021-07-08 06:10:00|9269.9|9264.9|9268|9263|9270.7|9265.7|9267.4|9262.4|51
1625724900000|2021-07-08 06:15:00|9268.2|9263.2|9269.4|9264.4|9270.2|9265.2|9268.2|9263.2|25
1625725200000|2021-07-08 06:20:00|9269.5|9264.5|9270.8|9265.8|9271.2|9266.2|9269.3|9264.3|77
1625725500000|2021-07-08 06:25:00|9270.7|9265.7|9270|9265|9271|9266|9268.3|9263.3|25
1625725800000|2021-07-08 06:30:00|9270.2|9265.2|9274.4|9269.4|9274.7|9269.7|9270.2|9265.2|93
1625726100000|2021-07-08 06:35:00|9274.3|9269.3|9273.7|9268.7|9276.2|9271.2|9272.9|9267.9|60
1625726400000|2021-07-08 06:40:00|9273.9|9268.9|9272.5|9267.5|9274.2|9269.2|9271.9|9266.9|22
1625726700000|2021-07-08 06:45:00|9272.7|9267.7|9272.3|9267.3|9273.2|9268.2|9270.5|9265.5|53
1625727000000|2021-07-08 06:50:00|9272.7|9267.7|9274.8|9269.8|9275.2|9270.2|9271.8|9266.8|45
1625727300000|2021-07-08 06:55:00|9275|9270|9272.9|9267.9|9275.2|9270.2|9272.8|9267.8|178
1625727600000|2021-07-08 07:00:00|9272.7|9267.7|9272.8|9267.8|9274.2|9269.2|9271.3|9266.3|100
1625727900000|2021-07-08 07:05:00|9272.5|9267.5|9269.7|9264.7|9274.2|9269.2|9267.8|9262.8|164
1625728200000|2021-07-08 07:10:00|9269.5|9264.5|9268.8|9263.8|9269.7|9264.7|9266.5|9261.5|93
1625728500000|2021-07-08 07:15:00|9268.9|9263.9|9268.4|9263.4|9270.3|9265.3|9265.9|9260.9|90
1625728800000|2021-07-08 07:20:00|9268.5|9263.5|9270.9|9265.9|9271.2|9266.2|9267.4|9262.4|78
1625729100000|2021-07-08 07:25:00|9270.4|9265.4|9267.2|9262.2|9270.5|9265.5|9265.5|9260.5|120
1625729400000|2021-07-08 07:30:00|9267|9262|9266.5|9261.5|9268.5|9263.5|9266|9261|93
1625729700000|2021-07-08 07:35:00|9266.4|9261.4|9266.4|9261.4|9268.3|9263.3|9264.9|9259.9|50
1625730000000|2021-07-08 07:40:00|9266.5|9261.5|9266.2|9261.2|9267.5|9262.5|9264.7|9259.7|62
1625730300000|2021-07-08 07:45:00|9266.3|9261.3|9267.1|9262.1|9269.3|9264.3|9265.9|9260.9|86
1625730600000|2021-07-08 07:50:00|9267|9262|9261.1|9256.1|9268.3|9263.3|9260.7|9255.7|162
1625730900000|2021-07-08 07:55:00|9261|9256|9255.9|9250.9|9261.3|9256.3|9255.8|9250.8|339
1625731200000|2021-07-08 08:00:00|9255.8|9250.8|9259.4|9254.4|9259.7|9254.7|9255.8|9250.8|98
1625731500000|2021-07-08 08:05:00|9259.3|9254.3|9261.3|9256.3|9262.2|9257.2|9257.3|9252.3|88
1625731800000|2021-07-08 08:10:00|9260.9|9255.9|9260.3|9255.3|9262.7|9257.7|9259.5|9254.5|43
1625732100000|2021-07-08 08:15:00|9260.7|9255.7|9259.2|9254.2|9261.7|9256.7|9258.3|9253.3|66
1625732400000|2021-07-08 08:20:00|9259.7|9254.7|9261|9256|9262.7|9257.7|9258.3|9253.3|56
1625732700000|2021-07-08 08:25:00|9261.2|9256.2|9261.2|9256.2|9261.2|9256.2|9258.4|9253.4|85
1625733000000|2021-07-08 08:30:00|9260.8|9255.8|9261.4|9256.4|9261.7|9256.7|9257.3|9252.3|100
1625733300000|2021-07-08 08:35:00|9261.3|9256.3|9260.2|9255.2|9262.2|9257.2|9258.9|9253.9|50
1625733600000|2021-07-08 08:40:00|9260|9255|9260.4|9255.4|9262.2|9257.2|9259.3|9254.3|69
1625733900000|2021-07-08 08:45:00|9260.2|9255.2|9259.5|9254.5|9261.7|9256.7|9259.3|9254.3|53
1625734200000|2021-07-08 08:50:00|9259.3|9254.3|9259.7|9254.7|9261.2|9256.2|9257.8|9252.8|40
1625734500000|2021-07-08 08:55:00|9259.5|9254.5|9255|9250|9259.5|9254.5|9253.3|9248.3|65
1625734800000|2021-07-08 09:00:00|9254.8|9249.8|9254.7|9249.7|9256.2|9251.2|9252.3|9247.3|98
1625735100000|2021-07-08 09:05:00|9255|9250|9256.3|9251.3|9256.5|9251.5|9254.4|9249.4|33
1625735400000|2021-07-08 09:10:00|9256.4|9251.4|9256.3|9251.3|9256.8|9251.8|9255.9|9250.9|47
1625735700000|2021-07-08 09:15:00|9256.5|9251.5|9256|9251|9256.5|9251.5|9254.9|9249.9|44
1625736000000|2021-07-08 09:20:00|9256.2|9251.2|9256.1|9251.1|9256.8|9251.8|9255.4|9250.4|53
1625736300000|2021-07-08 09:25:00|9256.4|9251.4|9255.4|9250.4|9257.2|9252.2|9255.4|9250.4|35
1625736600000|2021-07-08 09:30:00|9255.1|9250.1|9253.5|9248.5|9255.5|9250.5|9252.4|9247.4|60
1625736900000|2021-07-08 09:35:00|9253.7|9248.7|9254.9|9249.9|9255.2|9250.2|9252.9|9247.9|50
1625737200000|2021-07-08 09:40:00|9254.8|9249.8|9253.3|9248.3|9254.8|9249.8|9252.4|9247.4|35
1625737500000|2021-07-08 09:45:00|9253|9248|9250|9245|9253.3|9248.3|9249.4|9244.4|138
1625737800000|2021-07-08 09:50:00|9250.1|9245.1|9249.5|9244.5|9250.8|9245.8|9248.6|9243.6|58
1625738100000|2021-07-08 09:55:00|9249.4|9244.4|9250.1|9245.1|9251.7|9246.7|9248.4|9243.4|77
1625738400000|2021-07-08 10:00:00|9250.3|9245.3|9249.2|9244.2|9252.3|9247.3|9248.4|9243.4|67
1625738700000|2021-07-08 10:05:00|9249.4|9244.4|9252.9|9247.9|9253.8|9248.8|9249.4|9244.4|40
1625739000000|2021-07-08 10:10:00|9253.1|9248.1|9251.9|9246.9|9253.3|9248.3|9250.4|9245.4|40
1625739300000|2021-07-08 10:15:00|9252|9247|9253.6|9248.6|9255.2|9250.2|9252|9247|55
1625739600000|2021-07-08 10:20:00|9253.8|9248.8|9256.4|9251.4|9257.2|9252.2|9253.4|9248.4|83
1625739900000|2021-07-08 10:25:00|9256.1|9251.1|9255.5|9250.5|9256.7|9251.7|9254.7|9249.7|51
1625740200000|2021-07-08 10:30:00|9255.4|9250.4|9254.9|9249.9|9256.2|9251.2|9253.4|9248.4|66
1625740500000|2021-07-08 10:35:00|9254.6|9249.6|9254.2|9249.2|9254.7|9249.7|9252.9|9247.9|71
1625740800000|2021-07-08 10:40:00|9254.3|9249.3|9253.5|9248.5|9256.2|9251.2|9252.9|9247.9|69
1625741100000|2021-07-08 10:45:00|9253.4|9248.4|9249.8|9244.8|9253.7|9248.7|9249.4|9244.4|65
1625741400000|2021-07-08 10:50:00|9249.5|9244.5|9246.9|9241.9|9249.7|9244.7|9244.3|9239.3|124
1625741700000|2021-07-08 10:55:00|9246.7|9241.7|9245.5|9240.5|9247.2|9242.2|9245.4|9240.4|85
1625742000000|2021-07-08 11:00:00|9245.4|9240.4|9248.8|9243.8|9249|9244|9243|9238|96
1625742300000|2021-07-08 11:05:00|9248.7|9243.7|9243.1|9238.1|9250.2|9245.2|9242.3|9237.3|148
1625742600000|2021-07-08 11:10:00|9243.2|9238.2|9242.5|9237.5|9245.1|9240.1|9241.3|9236.3|122
1625742900000|2021-07-08 11:15:00|9242.7|9237.7|9243|9238|9243.5|9238.5|9241.7|9236.7|42
1625743200000|2021-07-08 11:20:00|9242.8|9237.8|9243.8|9238.8|9244.2|9239.2|9242.3|9237.3|52
1625743500000|2021-07-08 11:25:00|9244|9239|9244.4|9239.4|9245.2|9240.2|9242.8|9237.8|83
1625743800000|2021-07-08 11:30:00|9244.3|9239.3|9244.9|9239.9|9246.5|9241.5|9244.3|9239.3|48
1625744100000|2021-07-08 11:35:00|9244.8|9239.8|9246.8|9241.8|9247.2|9242.2|9244.5|9239.5|37
1625744400000|2021-07-08 11:40:00|9246.5|9241.5|9246.3|9241.3|9246.9|9241.9|9244.7|9239.7|41
1625744700000|2021-07-08 11:45:00|9246.2|9241.2|9246.6|9241.6|9247.7|9242.7|9245.5|9240.5|23
1625745000000|2021-07-08 11:50:00|9247|9242|9246.5|9241.5|9248|9243|9245.3|9240.3|99
1625745300000|2021-07-08 11:55:00|9246.3|9241.3|9248.8|9243.8|9249|9244|9245.9|9240.9|51
1625745600000|2021-07-08 12:00:00|9249|9244|9249|9244|9249.2|9244.2|9246.8|9241.8|66
1625745900000|2021-07-08 12:05:00|9248.8|9243.8|9248|9243|9249.4|9244.4|9246.3|9241.3|46
1625746200000|2021-07-08 12:10:00|9248.1|9243.1|9249.5|9244.5|9249.6|9244.6|9247.1|9242.1|117
1625746500000|2021-07-08 12:15:00|9249.3|9244.3|9248.1|9243.1|9249.6|9244.6|9246.8|9241.8|117
1625746800000|2021-07-08 12:20:00|9248.4|9243.4|9247|9242|9251.1|9246.1|9246.8|9241.8|124
1625747100000|2021-07-08 12:25:00|9246.8|9241.8|9239.6|9234.6|9247.4|9242.4|9238.7|9233.7|116
1625747400000|2021-07-08 12:30:00|9240|9235|9245.4|9240.4|9246.1|9241.1|9239.5|9234.5|237
1625747700000|2021-07-08 12:35:00|9245.6|9240.6|9241.9|9236.9|9248.8|9243.8|9241.9|9236.9|154
1625748000000|2021-07-08 12:40:00|9242.1|9237.1|9239.7|9234.7|9243.5|9238.5|9239.2|9234.2|192
1625748300000|2021-07-08 12:45:00|9240.1|9235.1|9236.6|9231.6|9242.1|9237.1|9235.2|9230.2|231
1625748600000|2021-07-08 12:50:00|9236.8|9231.8|9242.2|9237.2|9242.6|9237.6|9236.8|9231.8|125
1625748900000|2021-07-08 12:55:00|9242.4|9237.4|9241.4|9236.4|9242.4|9237.4|9237.8|9232.8|110
1625749200000|2021-07-08 13:00:00|9241.6|9236.6|9238.7|9233.7|9242.3|9237.3|9238.5|9233.5|82
1625749500000|2021-07-08 13:05:00|9238.3|9233.3|9243|9238|9244.1|9239.1|9237.7|9232.7|112
1625749800000|2021-07-08 13:10:00|9242.8|9237.8|9240.8|9235.8|9244.5|9239.5|9239.8|9234.8|73
1625750100000|2021-07-08 13:15:00|9241|9236|9236.8|9231.8|9241|9236|9236.3|9231.3|83
1625750400000|2021-07-08 13:20:00|9236.7|9231.7|9237.1|9232.1|9237.8|9232.8|9235.8|9230.8|66
1625750700000|2021-07-08 13:25:00|9237.4|9232.4|9234.3|9229.3|9237.6|9232.6|9233|9228|115
1625751000000|2021-07-08 13:30:00|9234.2|9229.2|9229.5|9224.5|9235.1|9230.1|9228.8|9223.8|367
1625751300000|2021-07-08 13:35:00|9229.6|9224.6|9233|9228|9235.1|9230.1|9229.6|9224.6|153
1625751600000|2021-07-08 13:40:00|9233.1|9228.1|9235.3|9230.3|9236.1|9231.1|9232.7|9227.7|116
1625751900000|2021-07-08 13:45:00|9235.2|9230.2|9234.4|9229.4|9237.6|9232.6|9233.2|9228.2|229
1625752200000|2021-07-08 13:50:00|9234.2|9229.2|9233.2|9228.2|9235.1|9230.1|9231.2|9226.2|99
1625752500000|2021-07-08 13:55:00|9233|9228|9232.1|9227.1|9233.6|9228.6|9230.5|9225.5|94
1625752800000|2021-07-08 14:00:00|9232|9227|9227.7|9222.7|9233.6|9228.6|9227.1|9222.1|251
1625753100000|2021-07-08 14:05:00|9227.5|9222.5|9233.6|9228.6|9234.6|9229.6|9227.5|9222.5|214
1625753400000|2021-07-08 14:10:00|9233.9|9228.9|9230.3|9225.3|9233.9|9228.9|9228.3|9223.3|170
1625753700000|2021-07-08 14:15:00|9230.5|9225.5|9232.3|9227.3|9235.6|9230.6|9228.8|9223.8|152
1625754000000|2021-07-08 14:20:00|9232.5|9227.5|9230.8|9225.8|9232.6|9227.6|9229.8|9224.8|93
1625754300000|2021-07-08 14:25:00|9230.7|9225.7|9229.3|9224.3|9232.6|9227.6|9228.3|9223.3|117
1625754600000|2021-07-08 14:30:00|9229.1|9224.1|9229.8|9224.8|9231.7|9226.7|9228.3|9223.3|93
1625754900000|2021-07-08 14:35:00|9230|9225|9229.3|9224.3|9231.6|9226.6|9228.3|9223.3|144
1625755200000|2021-07-08 14:40:00|9229.5|9224.5|9228.3|9223.3|9229.6|9224.6|9225.8|9220.8|126
1625755500000|2021-07-08 14:45:00|9228.1|9223.1|9231.6|9226.6|9232.1|9227.1|9227.3|9222.3|117
1625755800000|2021-07-08 14:50:00|9231.3|9226.3|9230.8|9225.8|9232.6|9227.6|9230.1|9225.1|124
1625756100000|2021-07-08 14:55:00|9230.7|9225.7|9235.6|9230.6|9235.8|9230.8|9229.7|9224.7|161
1625756400000|2021-07-08 15:00:00|9235.7|9230.7|9233|9228|9237.1|9232.1|9232.8|9227.8|323
1625756700000|2021-07-08 15:05:00|9232.8|9227.8|9232.3|9227.3|9233.2|9228.2|9230.8|9225.8|92
1625757000000|2021-07-08 15:10:00|9232.5|9227.5|9233.1|9228.1|9233.1|9228.1|9230.8|9225.8|76
1625757300000|2021-07-08 15:15:00|9233|9228|9236.6|9231.6|9237.1|9232.1|9233|9228|187
1625757600000|2021-07-08 15:20:00|9236.5|9231.5|9242.1|9237.1|9242.6|9237.6|9236.5|9231.5|176
1625757900000|2021-07-08 15:25:00|9242|9237|9242.1|9237.1|9243.6|9238.6|9240.3|9235.3|185
1625758200000|2021-07-08 15:30:00|9242|9237|9244.8|9239.8|9245.6|9240.6|9241.8|9236.8|210
1625758500000|2021-07-08 15:35:00|9245|9240|9243.6|9238.6|9246.2|9241.2|9243.5|9238.5|74
1625758800000|2021-07-08 15:40:00|9243.5|9238.5|9243.7|9238.7|9244.6|9239.6|9242.7|9237.7|148
1625759100000|2021-07-08 15:45:00|9243.3|9238.3|9243.1|9238.1|9243.7|9238.7|9241.3|9236.3|73
1625759400000|2021-07-08 15:50:00|9242.8|9237.8|9241.1|9236.1|9243.2|9238.2|9240.5|9235.5|104
1625759700000|2021-07-08 15:55:00|9241|9236|9243.5|9238.5|9244.1|9239.1|9240.8|9235.8|51
1625760000000|2021-07-08 16:00:00|9243.6|9238.6|9244.1|9239.1|9244.2|9239.2|9242.1|9237.1|76
1625760300000|2021-07-08 16:05:00|9244.2|9239.2|9243.7|9238.7|9244.9|9239.9|9243.3|9238.3|27
1625760600000|2021-07-08 16:10:00|9243.8|9238.8|9244.5|9239.5|9244.6|9239.6|9243.3|9238.3|55
1625760900000|2021-07-08 16:15:00|9244.6|9239.6|9242.8|9237.8|9244.6|9239.6|9242.8|9237.8|26
1625761200000|2021-07-08 16:20:00|9242.5|9237.5|9243.2|9238.2|9243.6|9238.6|9242.2|9237.2|22
1625761500000|2021-07-08 16:25:00|9243|9238|9243.3|9238.3|9244.1|9239.1|9242.8|9237.8|18
1625761800000|2021-07-08 16:30:00|9243.1|9238.1|9243|9238|9243.3|9238.3|9242.3|9237.3|19
1625762100000|2021-07-08 16:35:00|9242.8|9237.8|9242.7|9237.7|9243.1|9238.1|9242.3|9237.3|17
1625762400000|2021-07-08 16:40:00|9243.1|9238.1|9242.5|9237.5|9243.1|9238.1|9242.3|9237.3|16
1625762700000|2021-07-08 16:45:00|9242.6|9237.6|9241.1|9236.1|9243.1|9238.1|9240.8|9235.8|38
1625763000000|2021-07-08 16:50:00|9241|9236|9239.6|9234.6|9241.3|9236.3|9239.3|9234.3|47
1625763300000|2021-07-08 16:55:00|9239.9|9234.9|9239.7|9234.7|9240.6|9235.6|9239.3|9234.3|37
1625763600000|2021-07-08 17:00:00|9239.3|9234.3|9240.5|9235.5|9240.6|9235.6|9238.6|9233.6|27
1625763900000|2021-07-08 17:05:00|9240.3|9235.3|9242.1|9237.1|9242.1|9237.1|9239.8|9234.8|47
1625764200000|2021-07-08 17:10:00|9242|9237|9242.8|9237.8|9243.1|9238.1|9241.8|9236.8|42
1625764500000|2021-07-08 17:15:00|9243|9238|9243|9238|9243.1|9238.1|9242.3|9237.3|31
1625764800000|2021-07-08 17:20:00|9243.1|9238.1|9243.6|9238.6|9244.1|9239.1|9243.1|9238.1|23
1625765100000|2021-07-08 17:25:00|9243.5|9238.5|9243.3|9238.3|9244.1|9239.1|9243.3|9238.3|27
1625765400000|2021-07-08 17:30:00|9243.5|9238.5|9243.6|9238.6|9244.2|9239.2|9243.3|9238.3|26
1625765700000|2021-07-08 17:35:00|9243.7|9238.7|9243.8|9238.8|9245.1|9240.1|9243.7|9238.7|39
1625766000000|2021-07-08 17:40:00|9243.4|9238.4|9243.5|9238.5|9244.1|9239.1|9243.3|9238.3|19
1625766300000|2021-07-08 17:45:00|9243.7|9238.7|9243.6|9238.6|9243.7|9238.7|9243.3|9238.3|16
1625766600000|2021-07-08 17:50:00|9243.3|9238.3|9243.1|9238.1|9243.3|9238.3|9242.8|9237.8|37
1625766900000|2021-07-08 17:55:00|9243.3|9238.3|9243.1|9238.1|9243.3|9238.3|9242.3|9237.3|26
1625767200000|2021-07-08 18:00:00|9243|9238|9243.6|9238.6|9243.6|9238.6|9242.2|9237.2|28
1625767500000|2021-07-08 18:05:00|9243.4|9238.4|9243.4|9238.4|9243.6|9238.6|9243.2|9238.2|36
1625767800000|2021-07-08 18:10:00|9243.2|9238.2|9243.6|9238.6|9244.1|9239.1|9242.7|9237.7|30
1625768100000|2021-07-08 18:15:00|9243.7|9238.7|9244.7|9239.7|9244.9|9239.9|9243.3|9238.3|28
1625768400000|2021-07-08 18:20:00|9244.3|9239.3|9245|9240|9245.6|9240.6|9244.3|9239.3|36
1625768700000|2021-07-08 18:25:00|9244.8|9239.8|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|19
1625769000000|2021-07-08 18:30:00|9246|9241|9246.3|9241.3|9247.1|9242.1|9245.8|9240.8|26
1625769300000|2021-07-08 18:35:00|9246.6|9241.6|9246.3|9241.3|9247|9242|9246.3|9241.3|47
1625769600000|2021-07-08 18:40:00|9246.5|9241.5|9245.8|9240.8|9246.6|9241.6|9245.7|9240.7|31
1625769900000|2021-07-08 18:45:00|9246.1|9241.1|9244.7|9239.7|9246.1|9241.1|9244.7|9239.7|31
1625770200000|2021-07-08 18:50:00|9244.5|9239.5|9242.8|9237.8|9244.7|9239.7|9242.8|9237.8|1498
1625770500000|2021-07-08 18:55:00|9243|9238|9243.6|9238.6|9243.6|9238.6|9241.8|9236.8|1311
1625770800000|2021-07-08 19:00:00|9243.3|9238.3|9243.3|9238.3|9244.1|9239.1|9242.3|9237.3|143
1625771100000|2021-07-08 19:05:00|9243.1|9238.1|9242.3|9237.3|9243.3|9238.3|9242.3|9237.3|20
1625771400000|2021-07-08 19:10:00|9241.8|9236.8|9242.7|9237.7|9243.1|9238.1|9241.8|9236.8|32
1625771700000|2021-07-08 19:15:00|9243|9238|9242.8|9237.8|9243.6|9238.6|9242.3|9237.3|23
1625772000000|2021-07-08 19:20:00|9243|9238|9241.8|9236.8|9243.2|9238.2|9241.8|9236.8|28
1625772300000|2021-07-08 19:25:00|9242|9237|9241|9236|9242.7|9237.7|9240.3|9235.3|45
1625772600000|2021-07-08 19:30:00|9240.8|9235.8|9239.5|9234.5|9240.8|9235.8|9238.8|9233.8|44
1625772900000|2021-07-08 19:35:00|9239.6|9234.6|9240.7|9235.7|9241|9236|9239.3|9234.3|14
1625773200000|2021-07-08 19:40:00|9241.1|9236.1|9242|9237|9242.6|9237.6|9240.8|9235.8|24
1625773500000|2021-07-08 19:45:00|9242.1|9237.1|9243.1|9238.1|9243.1|9238.1|9241.3|9236.3|16
1625773800000|2021-07-08 19:50:00|9243|9238|9240.7|9235.7|9243.1|9238.1|9240.3|9235.3|37
1625774100000|2021-07-08 19:55:00|9240.8|9235.8|9238.3|9233.3|9241.1|9236.1|9238.3|9233.3|70
1625774400000|2021-07-08 20:00:00|9238.5|9233.5|9240.1|9235.1|9240.1|9235.1|9237.8|9232.8|43
1625774700000|2021-07-08 20:05:00|9240.4|9235.4|9239.4|9234.4|9240.4|9235.4|9239.4|9234.4|24
1625775000000|2021-07-08 20:10:00|9239.3|9234.3|9239.5|9234.5|9239.6|9234.6|9239|9234|8
1625775300000|2021-07-08 20:15:00|9239.3|9234.3|9240.5|9235.5|9240.5|9235.5|9239.3|9234.3|4
1625775600000|2021-07-08 20:20:00|9240.3|9235.3|9239.3|9234.3|9240.5|9235.5|9239.3|9234.3|7
1625775900000|2021-07-08 20:25:00|9239.5|9234.5|9240.8|9235.8|9240.9|9235.9|9239.3|9234.3|22
1625776200000|2021-07-08 20:30:00|9240.7|9235.7|9240.1|9235.1|9240.9|9235.9|9239.1|9234.1|13
1625776500000|2021-07-08 20:35:00|9240.3|9235.3|9239.3|9234.3|9240.3|9235.3|9239.3|9234.3|2
1625776800000|2021-07-08 20:40:00|9239.5|9234.5|9239.1|9234.1|9239.6|9234.6|9238.8|9233.8|2
1625777100000|2021-07-08 20:45:00|9238.8|9233.8|9240.6|9235.6|9240.6|9235.6|9238.8|9233.8|23
1625777400000|2021-07-08 20:50:00|9240.5|9235.5|9239.1|9234.1|9240.6|9235.6|9238.9|9233.9|6
1625777700000|2021-07-08 20:55:00|9239.3|9234.3|9241.1|9236.1|9242.6|9236.1|9238.7|9233.7|16
1625788800000|2021-07-09 00:00:00|9238.5|9233.5|9239.1|9234.1|9239.6|9234.6|9236.8|9231.8|95
1625789100000|2021-07-09 00:05:00|9239.2|9234.2|9238.3|9233.3|9240|9235|9238.3|9233.3|79
1625789400000|2021-07-09 00:10:00|9238.7|9233.7|9238.3|9233.3|9239.9|9234.9|9238.3|9233.3|21
1625789700000|2021-07-09 00:15:00|9238.5|9233.5|9238.8|9233.8|9239.1|9234.1|9236.9|9231.9|25
1625790000000|2021-07-09 00:20:00|9238.6|9233.6|9239.6|9234.6|9240.5|9235.5|9238.6|9233.6|1
1625790300000|2021-07-09 00:25:00|9239.9|9234.9|9240.5|9235.5|9240.6|9235.6|9239.6|9234.6|1
1625790600000|2021-07-09 00:30:00|9240.3|9235.3|9242.6|9237.6|9242.6|9237.6|9240.3|9235.3|9
1625790900000|2021-07-09 00:35:00|9242.3|9237.3|9243.3|9238.3|9244.1|9239.1|9242.3|9237.3|13
1625791200000|2021-07-09 00:40:00|9243.5|9238.5|9243.6|9238.6|9244.6|9239.6|9242.8|9237.8|12
1625791500000|2021-07-09 00:45:00|9243.8|9238.8|9243.3|9238.3|9245|9240|9243.3|9238.3|7
1625791800000|2021-07-09 00:50:00|9243.2|9238.2|9242.2|9237.2|9243.2|9238.2|9241.3|9236.3|9
1625792100000|2021-07-09 00:55:00|9242|9237|9242.6|9237.6|9243.2|9238.2|9240.8|9235.8|10
1625792400000|2021-07-09 01:00:00|9242.7|9237.7|9244|9239|9244.2|9239.2|9242.3|9237.3|56
1625792700000|2021-07-09 01:05:00|9243.8|9238.8|9242|9237|9244|9239|9241.8|9236.8|11
1625793000000|2021-07-09 01:10:00|9241.8|9236.8|9242.3|9237.3|9242.7|9237.7|9240.8|9235.8|7
1625793300000|2021-07-09 01:15:00|9242.5|9237.5|9242|9237|9242.7|9237.7|9241.6|9236.6|12
1625793600000|2021-07-09 01:20:00|9241.8|9236.8|9242|9237|9242.2|9237.2|9241.3|9236.3|11
1625793900000|2021-07-09 01:25:00|9242.2|9237.2|9242.5|9237.5|9242.7|9237.7|9241.3|9236.3|2
1625794200000|2021-07-09 01:30:00|9242.7|9237.7|9242.2|9237.2|9243.4|9238.4|9241.8|9236.8|9
1625794500000|2021-07-09 01:35:00|9242.4|9237.4|9243.3|9238.3|9243.7|9238.7|9241.8|9236.8|8
1625794800000|2021-07-09 01:40:00|9243.5|9238.5|9245.3|9240.3|9245.6|9240.6|9243.3|9238.3|26
1625795100000|2021-07-09 01:45:00|9245.2|9240.2|9245.2|9240.2|9245.6|9240.6|9244.8|9239.8|24
1625795400000|2021-07-09 01:50:00|9245.4|9240.4|9246.8|9241.8|9247|9242|9244.5|9239.5|14
1625795700000|2021-07-09 01:55:00|9247|9242|9245|9240|9247.5|9242.5|9244.7|9239.7|30
1625796000000|2021-07-09 02:00:00|9244.8|9239.8|9246.8|9241.8|9247.2|9242.2|9244.3|9239.3|25
1625796300000|2021-07-09 02:05:00|9247|9242|9246.8|9241.8|9247.7|9242.7|9246.3|9241.3|15
1625796600000|2021-07-09 02:10:00|9247|9242|9247|9242|9248.5|9243.5|9246.8|9241.8|30
1625796900000|2021-07-09 02:15:00|9246.8|9241.8|9247.3|9242.3|9248.2|9243.2|9246.8|9241.8|9
1625797200000|2021-07-09 02:20:00|9247.2|9242.2|9247.5|9242.5|9247.7|9242.7|9246.8|9241.8|1
1625797500000|2021-07-09 02:25:00|9247.7|9242.7|9247.8|9242.8|9248.3|9243.3|9247|9242|5
1625797800000|2021-07-09 02:30:00|9247.6|9242.6|9247|9242|9247.8|9242.8|9246.8|9241.8|39
1625798100000|2021-07-09 02:35:00|9247.2|9242.2|9246.8|9241.8|9247.5|9242.5|9246.8|9241.8|19
1625798400000|2021-07-09 02:40:00|9246.7|9241.7|9246.2|9241.2|9246.7|9241.7|9245.8|9240.8|7
1625798700000|2021-07-09 02:45:00|9246.3|9241.3|9246.8|9241.8|9247|9242|9245.8|9240.8|24
1625799000000|2021-07-09 02:50:00|9247|9242|9246.8|9241.8|9248|9243|9246.7|9241.7|6
1625799300000|2021-07-09 02:55:00|9246.7|9241.7|9247.3|9242.3|9247.8|9242.8|9246.3|9241.3|4
1625799600000|2021-07-09 03:00:00|9247.5|9242.5|9247.7|9242.7|9248|9243|9247.3|9242.3|36
1625799900000|2021-07-09 03:05:00|9247.8|9242.8|9246.7|9241.7|9247.8|9242.8|9246.4|9241.4|8
1625800200000|2021-07-09 03:10:00|9246.5|9241.5|9246.3|9241.3|9247.2|9242.2|9246.3|9241.3|13
1625800500000|2021-07-09 03:15:00|9246.5|9241.5|9247.2|9242.2|9247.2|9242.2|9246.3|9241.3|0
1625800800000|2021-07-09 03:20:00|9246.8|9241.8|9247.8|9242.8|9247.8|9242.8|9246.3|9241.3|6
1625801100000|2021-07-09 03:25:00|9247.6|9242.6|9248.3|9243.3|9248.7|9243.7|9247.3|9242.3|11
1625801400000|2021-07-09 03:30:00|9248.2|9243.2|9248.5|9243.5|9248.6|9243.6|9247.8|9242.8|20
1625801700000|2021-07-09 03:35:00|9248.6|9243.6|9247.3|9242.3|9248.6|9243.6|9246.9|9241.9|16
1625802000000|2021-07-09 03:40:00|9247.1|9242.1|9247.3|9242.3|9248|9243|9247.1|9242.1|4
1625802300000|2021-07-09 03:45:00|9247.5|9242.5|9247.7|9242.7|9247.7|9242.7|9247.3|9242.3|10
1625802600000|2021-07-09 03:50:00|9247.5|9242.5|9246.5|9241.5|9248.1|9243.1|9246.3|9241.3|17
1625802900000|2021-07-09 03:55:00|9246.3|9241.3|9245.1|9240.1|9246.7|9241.7|9245.1|9240.1|10
1625803200000|2021-07-09 04:00:00|9245.3|9240.3|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|6
1625803500000|2021-07-09 04:05:00|9245.7|9240.7|9245.5|9240.5|9246.2|9241.2|9244.8|9239.8|30
1625803800000|2021-07-09 04:10:00|9245.3|9240.3|9245.8|9240.8|9246.6|9241.6|9245.2|9240.2|15
1625804100000|2021-07-09 04:15:00|9246|9241|9247.8|9242.8|9247.8|9242.8|9245.8|9240.8|24
1625804400000|2021-07-09 04:20:00|9248|9243|9246.8|9241.8|9248.6|9243.6|9246.8|9241.8|3
1625804700000|2021-07-09 04:25:00|9247|9242|9247|9242|9247.2|9242.2|9246.8|9241.8|2
1625805000000|2021-07-09 04:30:00|9246.8|9241.8|9247.3|9242.3|9247.9|9242.9|9246.6|9241.6|18
1625805300000|2021-07-09 04:35:00|9247.5|9242.5|9247.8|9242.8|9248.1|9243.1|9247.5|9242.5|6
1625805600000|2021-07-09 04:40:00|9247.6|9242.6|9248|9243|9248.1|9243.1|9247.6|9242.6|4
1625805900000|2021-07-09 04:45:00|9247.8|9242.8|9247.8|9242.8|9248.6|9243.6|9247.8|9242.8|7
1625806200000|2021-07-09 04:50:00|9247.6|9242.6|9246.2|9241.2|9247.7|9242.7|9245.8|9240.8|36
1625806500000|2021-07-09 04:55:00|9246.4|9241.4|9249.9|9244.9|9250.1|9245.1|9246.4|9241.4|13
1625806800000|2021-07-09 05:00:00|9249.7|9244.7|9249.3|9244.3|9250.3|9245.3|9248.8|9243.8|11
1625807100000|2021-07-09 05:05:00|9249.1|9244.1|9249.2|9244.2|9249.7|9244.7|9248.4|9243.4|15
1625807400000|2021-07-09 05:10:00|9249.4|9244.4|9248.5|9243.5|9249.7|9244.7|9248|9243|20
1625807700000|2021-07-09 05:15:00|9248.7|9243.7|9248.8|9243.8|9249.2|9244.2|9248.3|9243.3|25
1625808000000|2021-07-09 05:20:00|9248.7|9243.7|9248.5|9243.5|9248.9|9243.9|9248.3|9243.3|13
1625808300000|2021-07-09 05:25:00|9248.3|9243.3|9248.9|9243.9|9249.1|9244.1|9248.3|9243.3|4
1625808600000|2021-07-09 05:30:00|9248.8|9243.8|9247.5|9242.5|9249.4|9244.4|9247.3|9242.3|12
1625808900000|2021-07-09 05:35:00|9247.3|9242.3|9248.2|9243.2|9248.2|9243.2|9246.8|9241.8|5
1625809200000|2021-07-09 05:40:00|9248|9243|9247.8|9242.8|9248.2|9243.2|9246.8|9241.8|9
1625809500000|2021-07-09 05:45:00|9247.6|9242.6|9247.3|9242.3|9248.5|9243.5|9247.3|9242.3|14
1625809800000|2021-07-09 05:50:00|9247.7|9242.7|9247.3|9242.3|9248.2|9243.2|9246.8|9241.8|6
1625810100000|2021-07-09 05:55:00|9247.4|9242.4|9247.6|9242.6|9248.5|9243.5|9247.2|9242.2|19
1625810400000|2021-07-09 06:00:00|9247.4|9242.4|9250.6|9245.6|9250.6|9245.6|9247.4|9242.4|45
1625810700000|2021-07-09 06:05:00|9250.7|9245.7|9249.3|9244.3|9251.1|9246.1|9249.3|9244.3|43
1625811000000|2021-07-09 06:10:00|9249.2|9244.2|9249.8|9244.8|9250.2|9245.2|9247.6|9242.6|23
1625811300000|2021-07-09 06:15:00|9249.5|9244.5|9247.7|9242.7|9250.6|9245.6|9247|9242|555
1625811600000|2021-07-09 06:20:00|9247.8|9242.8|9249.3|9244.3|9250.2|9245.2|9247.3|9242.3|155
1625811900000|2021-07-09 06:25:00|9249.5|9244.5|9252.3|9247.3|9253|9248|9249.4|9244.4|68
1625812200000|2021-07-09 06:30:00|9252|9247|9254|9249|9254.7|9249.7|9251.8|9246.8|81
1625812500000|2021-07-09 06:35:00|9254.2|9249.2|9254.2|9249.2|9255.7|9250.7|9253.5|9248.5|56
1625812800000|2021-07-09 06:40:00|9254.4|9249.4|9254|9249|9255.2|9250.2|9252.7|9247.7|43
1625813100000|2021-07-09 06:45:00|9254.2|9249.2|9253|9248|9254.2|9249.2|9252.5|9247.5|27
1625813400000|2021-07-09 06:50:00|9253.2|9248.2|9252.7|9247.7|9253.2|9248.2|9250.7|9245.7|45
1625813700000|2021-07-09 06:55:00|9252.5|9247.5|9254.1|9249.1|9254.1|9249.1|9250.5|9245.5|94
1625814000000|2021-07-09 07:00:00|9254.2|9249.2|9254.4|9249.4|9256.4|9251.4|9254.2|9249.2|120
1625814300000|2021-07-09 07:05:00|9254.6|9249.6|9249.2|9244.2|9255.2|9250.2|9248.7|9243.7|163
1625814600000|2021-07-09 07:10:00|9249|9244|9248.2|9243.2|9250.2|9245.2|9246.2|9241.2|96
1625814900000|2021-07-09 07:15:00|9248|9243|9247.8|9242.8|9248.5|9243.5|9246.3|9241.3|58
1625815200000|2021-07-09 07:20:00|9248|9243|9246.8|9241.8|9248.2|9243.2|9245.8|9240.8|39
1625815500000|2021-07-09 07:25:00|9246.7|9241.7|9250.5|9245.5|9251.5|9246.5|9246.7|9241.7|71
1625815800000|2021-07-09 07:30:00|9250.7|9245.7|9251.3|9246.3|9252.4|9247.4|9249.3|9244.3|55
1625816100000|2021-07-09 07:35:00|9251.2|9246.2|9249.8|9244.8|9252.9|9247.9|9249.7|9244.7|43
1625816400000|2021-07-09 07:40:00|9249.7|9244.7|9247.2|9242.2|9250.2|9245.2|9245.8|9240.8|53
1625816700000|2021-07-09 07:45:00|9247|9242|9243.2|9238.2|9249.7|9244.7|9242.8|9237.8|37
1625817000000|2021-07-09 07:50:00|9243.7|9238.7|9244.3|9239.3|9244.7|9239.7|9241.7|9236.7|46
1625817300000|2021-07-09 07:55:00|9244.2|9239.2|9244.2|9239.2|9244.9|9239.9|9242.7|9237.7|24
1625817600000|2021-07-09 08:00:00|9244|9239|9241.8|9236.8|9246|9241|9240.7|9235.7|76
1625817900000|2021-07-09 08:05:00|9241.7|9236.7|9243|9238|9243.9|9238.9|9240.3|9235.3|45
1625818200000|2021-07-09 08:10:00|9243.2|9238.2|9241.7|9236.7|9243.7|9238.7|9240.7|9235.7|41
1625818500000|2021-07-09 08:15:00|9242.1|9237.1|9245.2|9240.2|9245.7|9240.7|9242.1|9237.1|41
1625818800000|2021-07-09 08:20:00|9245|9240|9244.2|9239.2|9245.2|9240.2|9242.7|9237.7|31
1625819100000|2021-07-09 08:25:00|9244|9239|9244.9|9239.9|9245.7|9240.7|9243.7|9238.7|18
1625819400000|2021-07-09 08:30:00|9245|9240|9242.5|9237.5|9245.2|9240.2|9242.2|9237.2|32
1625819700000|2021-07-09 08:35:00|9242.7|9237.7|9242.9|9237.9|9245.7|9240.7|9242.2|9237.2|26
1625820000000|2021-07-09 08:40:00|9243|9238|9244.2|9239.2|9244.2|9239.2|9241.7|9236.7|30
1625820300000|2021-07-09 08:45:00|9244|9239|9245.2|9240.2|9246.7|9241.7|9244|9239|44
1625820600000|2021-07-09 08:50:00|9245|9240|9245.2|9240.2|9245.7|9240.7|9243.5|9238.5|23
1625820900000|2021-07-09 08:55:00|9245.6|9240.6|9249|9244|9249.7|9244.7|9245.5|9240.5|55
1625821200000|2021-07-09 09:00:00|9249.2|9244.2|9247.7|9242.7|9251.5|9246.5|9246.7|9241.7|41
1625821500000|2021-07-09 09:05:00|9247.3|9242.3|9248.8|9243.8|9249.7|9244.7|9246.8|9241.8|19
1625821800000|2021-07-09 09:10:00|9248.7|9243.7|9246.7|9241.7|9249.2|9244.2|9246.2|9241.2|31
1625822100000|2021-07-09 09:15:00|9246.5|9241.5|9246.2|9241.2|9247.7|9242.7|9244.7|9239.7|37
1625822400000|2021-07-09 09:20:00|9245.8|9240.8|9248.2|9243.2|9248.4|9243.4|9245.7|9240.7|32
1625822700000|2021-07-09 09:25:00|9248.4|9243.4|9248.2|9243.2|9249.1|9244.1|9247.3|9242.3|75
1625823000000|2021-07-09 09:30:00|9248|9243|9245.2|9240.2|9248.2|9243.2|9245|9240|146
1625823300000|2021-07-09 09:35:00|9245.3|9240.3|9243.3|9238.3|9246.2|9241.2|9243.3|9238.3|127
1625823600000|2021-07-09 09:40:00|9243.7|9238.7|9241.7|9236.7|9243.7|9238.7|9241.2|9236.2|48
1625823900000|2021-07-09 09:45:00|9242|9237|9242.5|9237.5|9242.7|9237.7|9240.8|9235.8|24
1625824200000|2021-07-09 09:50:00|9242.3|9237.3|9237.7|9232.7|9242.7|9237.7|9237.7|9232.7|33
1625824500000|2021-07-09 09:55:00|9237.6|9232.6|9234.6|9229.6|9237.7|9232.7|9234.3|9229.3|148
1625824800000|2021-07-09 10:00:00|9234.7|9229.7|9233.4|9228.4|9235|9230|9232.2|9227.2|73
1625825100000|2021-07-09 10:05:00|9233.2|9228.2|9233.2|9228.2|9233.9|9228.9|9232.7|9227.7|38
1625825400000|2021-07-09 10:10:00|9233.4|9228.4|9233.6|9228.6|9234.1|9229.1|9232.7|9227.7|36
1625825700000|2021-07-09 10:15:00|9233.4|9228.4|9231.3|9226.3|9233.8|9228.8|9231.3|9226.3|57
1625826000000|2021-07-09 10:20:00|9231.2|9226.2|9232.4|9227.4|9232.6|9227.6|9230.5|9225.5|35
1625826300000|2021-07-09 10:25:00|9232.6|9227.6|9232.6|9227.6|9232.6|9227.6|9230.5|9225.5|30
1625826600000|2021-07-09 10:30:00|9232.7|9227.7|9230.8|9225.8|9233.1|9228.1|9230|9225|24
1625826900000|2021-07-09 10:35:00|9230.7|9225.7|9229.1|9224.1|9231.6|9226.6|9228.7|9223.7|41
1625827200000|2021-07-09 10:40:00|9229.3|9224.3|9230.6|9225.6|9230.6|9225.6|9229.1|9224.1|47
1625827500000|2021-07-09 10:45:00|9230.2|9225.2|9230.1|9225.1|9230.6|9225.6|9229.2|9224.2|21
1625827800000|2021-07-09 10:50:00|9230.3|9225.3|9230.4|9225.4|9231.1|9226.1|9229.7|9224.7|47
1625828100000|2021-07-09 10:55:00|9230.3|9225.3|9232.7|9227.7|9233.6|9228.6|9230.2|9225.2|45
1625828400000|2021-07-09 11:00:00|9232.8|9227.8|9230.3|9225.3|9233.1|9228.1|9230.3|9225.3|71
1625828700000|2021-07-09 11:05:00|9230.4|9225.4|9230.3|9225.3|9231.1|9226.1|9229.7|9224.7|20
1625829000000|2021-07-09 11:10:00|9230.2|9225.2|9228.7|9223.7|9230.6|9225.6|9228.2|9223.2|33
1625829300000|2021-07-09 11:15:00|9228.5|9223.5|9228.4|9223.4|9230.1|9225.1|9227.7|9222.7|66
1625829600000|2021-07-09 11:20:00|9228.2|9223.2|9230.1|9225.1|9230.1|9225.1|9228.2|9223.2|26
1625829900000|2021-07-09 11:25:00|9230.2|9225.2|9231.2|9226.2|9232.6|9227.6|9230.2|9225.2|37
1625830200000|2021-07-09 11:30:00|9231.4|9226.4|9231.1|9226.1|9232.6|9227.6|9230.4|9225.4|179
1625830500000|2021-07-09 11:35:00|9230.9|9225.9|9229.5|9224.5|9231.6|9226.6|9229.2|9224.2|55
1625830800000|2021-07-09 11:40:00|9229.3|9224.3|9229.8|9224.8|9230.2|9225.2|9227.7|9222.7|136
1625831100000|2021-07-09 11:45:00|9229.7|9224.7|9228.7|9223.7|9230.1|9225.1|9228.2|9223.2|27
1625831400000|2021-07-09 11:50:00|9228.9|9223.9|9230.6|9225.6|9231.1|9226.1|9228.5|9223.5|58
1625831700000|2021-07-09 11:55:00|9230.4|9225.4|9232.6|9227.6|9232.6|9227.6|9230.4|9225.4|53
1625832000000|2021-07-09 12:00:00|9232.4|9227.4|9230.6|9225.6|9232.6|9227.6|9229.7|9224.7|55
1625832300000|2021-07-09 12:05:00|9230.4|9225.4|9229.4|9224.4|9230.6|9225.6|9228.7|9223.7|39
1625832600000|2021-07-09 12:10:00|9229.3|9224.3|9229.2|9224.2|9230.9|9225.9|9228.3|9223.3|58
1625832900000|2021-07-09 12:15:00|9229.4|9224.4|9228|9223|9230.4|9225.4|9227.7|9222.7|34
1625833200000|2021-07-09 12:20:00|9228.2|9223.2|9228.7|9223.7|9229.4|9224.4|9228|9223|93
1625833500000|2021-07-09 12:25:00|9228.5|9223.5|9227.6|9222.6|9228.9|9223.9|9227.4|9222.4|166
1625833800000|2021-07-09 12:30:00|9227.4|9222.4|9224.7|9219.7|9228.1|9223.1|9224.3|9219.3|155
1625834100000|2021-07-09 12:35:00|9224.9|9219.9|9226.8|9221.8|9227.1|9222.1|9224.7|9219.7|65
1625834400000|2021-07-09 12:40:00|9226.7|9221.7|9227.3|9222.3|9228.1|9223.1|9226.2|9221.2|34
1625834700000|2021-07-09 12:45:00|9227.2|9222.2|9224.4|9219.4|9227.7|9222.7|9222.3|9217.3|157
1625835000000|2021-07-09 12:50:00|9224.6|9219.6|9223.7|9218.7|9225.4|9220.4|9223.3|9218.3|78
1625835300000|2021-07-09 12:55:00|9223.8|9218.8|9222.2|9217.2|9224.7|9219.7|9222.2|9217.2|176
1625835600000|2021-07-09 13:00:00|9222.3|9217.3|9221.4|9216.4|9224.1|9219.1|9221.2|9216.2|106
1625835900000|2021-07-09 13:05:00|9221.6|9216.6|9222.6|9217.6|9222.6|9217.6|9220.8|9215.8|66
1625836200000|2021-07-09 13:10:00|9222.4|9217.4|9225.2|9220.2|9225.5|9220.5|9222.2|9217.2|77
1625836500000|2021-07-09 13:15:00|9225.6|9220.6|9225.2|9220.2|9226.6|9221.6|9224.9|9219.9|56
1625836800000|2021-07-09 13:20:00|9225.4|9220.4|9224.3|9219.3|9227.1|9222.1|9224.3|9219.3|50
1625837100000|2021-07-09 13:25:00|9224|9219|9223.3|9218.3|9224|9219|9222.2|9217.2|44
1625837400000|2021-07-09 13:30:00|9223.4|9218.4|9222.7|9217.7|9224.1|9219.1|9221.9|9216.9|89
1625837700000|2021-07-09 13:35:00|9222.5|9217.5|9221.7|9216.7|9223.1|9218.1|9221.2|9216.2|50
1625838000000|2021-07-09 13:40:00|9221.3|9216.3|9222.9|9217.9|9224.1|9219.1|9221.2|9216.2|76
1625838300000|2021-07-09 13:45:00|9222.7|9217.7|9226.6|9221.6|9227.1|9222.1|9222.3|9217.3|83
1625838600000|2021-07-09 13:50:00|9226.4|9221.4|9225.6|9220.6|9226.6|9221.6|9224.2|9219.2|73
1625838900000|2021-07-09 13:55:00|9225.4|9220.4|9225.3|9220.3|9227.6|9222.6|9225.2|9220.2|86
1625839200000|2021-07-09 14:00:00|9225.2|9220.2|9228.4|9223.4|9229.5|9224.5|9224.7|9219.7|95
1625839500000|2021-07-09 14:05:00|9228.6|9223.6|9228.2|9223.2|9230.1|9225.1|9227.4|9222.4|66
1625839800000|2021-07-09 14:10:00|9228|9223|9226.6|9221.6|9229.1|9224.1|9226.3|9221.3|50
1625840100000|2021-07-09 14:15:00|9227|9222|9226.3|9221.3|9227.1|9222.1|9224.7|9219.7|63
1625840400000|2021-07-09 14:20:00|9226.2|9221.2|9225.7|9220.7|9226.6|9221.6|9225.2|9220.2|60
1625840700000|2021-07-09 14:25:00|9225.5|9220.5|9225.6|9220.6|9228.1|9223.1|9224.7|9219.7|58
1625841000000|2021-07-09 14:30:00|9225.4|9220.4|9224.3|9219.3|9226.4|9221.4|9224.2|9219.2|41
1625841300000|2021-07-09 14:35:00|9224.2|9219.2|9223.9|9218.9|9224.2|9219.2|9222.7|9217.7|64
1625841600000|2021-07-09 14:40:00|9223.8|9218.8|9221.9|9216.9|9223.8|9218.8|9221.8|9216.8|39
1625841900000|2021-07-09 14:45:00|9221.8|9216.8|9220.7|9215.7|9222.2|9217.2|9220.3|9215.3|59
1625842200000|2021-07-09 14:50:00|9220.5|9215.5|9217.7|9212.7|9220.5|9215.5|9217.2|9212.2|113
1625842500000|2021-07-09 14:55:00|9217.9|9212.9|9226.3|9221.3|9227.1|9222.1|9217.9|9212.9|181
1625842800000|2021-07-09 15:00:00|9226.2|9221.2|9228.8|9223.8|9229.2|9224.2|9225.7|9220.7|346
1625843100000|2021-07-09 15:05:00|9228.7|9223.7|9227.8|9222.8|9229.4|9224.4|9227.2|9222.2|55
1625843400000|2021-07-09 15:10:00|9227.7|9222.7|9226.5|9221.5|9228.2|9223.2|9226|9221|93
1625843700000|2021-07-09 15:15:00|9226.3|9221.3|9225.3|9220.3|9227.6|9222.6|9224.5|9219.5|46
1625844000000|2021-07-09 15:20:00|9225|9220|9226.3|9221.3|9229.4|9224.4|9224.7|9219.7|35
1625844300000|2021-07-09 15:25:00|9226.2|9221.2|9230.2|9225.2|9230.6|9225.6|9226.2|9221.2|108
1625844600000|2021-07-09 15:30:00|9230.3|9225.3|9227.6|9222.6|9230.9|9225.9|9227.2|9222.2|46
1625844900000|2021-07-09 15:35:00|9227.4|9222.4|9227.7|9222.7|9228.1|9223.1|9227.2|9222.2|33
1625845200000|2021-07-09 15:40:00|9227.6|9222.6|9227.2|9222.2|9227.6|9222.6|9226.7|9221.7|47
1625845500000|2021-07-09 15:45:00|9227|9222|9227.2|9222.2|9228.4|9223.4|9226.2|9221.2|31
1625845800000|2021-07-09 15:50:00|9227.4|9222.4|9227.8|9222.8|9227.9|9222.9|9226.7|9221.7|39
1625846100000|2021-07-09 15:55:00|9227.7|9222.7|9227.7|9222.7|9228.7|9223.7|9227.2|9222.2|25
1625846400000|2021-07-09 16:00:00|9227.5|9222.5|9226.9|9221.9|9227.7|9222.7|9226|9221|31
1625846700000|2021-07-09 16:05:00|9226.8|9221.8|9226.5|9221.5|9227.2|9222.2|9226.3|9221.3|9
1625847000000|2021-07-09 16:10:00|9226.3|9221.3|9226.2|9221.2|9226.9|9221.9|9225.7|9220.7|14
1625847300000|2021-07-09 16:15:00|9226.4|9221.4|9226.1|9221.1|9226.6|9221.6|9225.7|9220.7|14
1625847600000|2021-07-09 16:20:00|9226.2|9221.2|9225.2|9220.2|9226.6|9221.6|9224.8|9219.8|49
1625847900000|2021-07-09 16:25:00|9225|9220|9224.2|9219.2|9225.2|9220.2|9224.2|9219.2|15
1625848200000|2021-07-09 16:30:00|9224|9219|9223.8|9218.8|9224.2|9219.2|9223.7|9218.7|18
1625848500000|2021-07-09 16:35:00|9223.7|9218.7|9223.2|9218.2|9223.9|9218.9|9222.5|9217.5|22
1625848800000|2021-07-09 16:40:00|9223.4|9218.4|9222.8|9217.8|9224.2|9219.2|9222.8|9217.8|23
1625849100000|2021-07-09 16:45:00|9222.7|9217.7|9223.8|9218.8|9224.7|9219.7|9222.7|9217.7|139
1625849400000|2021-07-09 16:50:00|9224|9219|9223.9|9218.9|9224.2|9219.2|9223.8|9218.8|19
1625849700000|2021-07-09 16:55:00|9224|9219|9222.4|9217.4|9224.2|9219.2|9222.2|9217.2|21
1625850000000|2021-07-09 17:00:00|9222.6|9217.6|9221.3|9216.3|9222.7|9217.7|9221.2|9216.2|8
1625850300000|2021-07-09 17:05:00|9221.4|9216.4|9221.2|9216.2|9222.6|9217.6|9221|9216|27
1625850600000|2021-07-09 17:10:00|9220.8|9215.8|9220.7|9215.7|9221.4|9216.4|9220.7|9215.7|14
1625850900000|2021-07-09 17:15:00|9220.5|9215.5|9220.3|9215.3|9221.2|9216.2|9220.3|9215.3|14
1625851200000|2021-07-09 17:20:00|9220.2|9215.2|9221.4|9216.4|9221.7|9216.7|9220.2|9215.2|7
1625851500000|2021-07-09 17:25:00|9221.3|9216.3|9221.7|9216.7|9222.1|9217.1|9221.2|9216.2|90
1625851800000|2021-07-09 17:30:00|9221.2|9216.2|9221.6|9216.6|9222|9217|9221.2|9216.2|30
1625852100000|2021-07-09 17:35:00|9221.5|9216.5|9220.7|9215.7|9221.5|9216.5|9220.6|9215.6|16
1625852400000|2021-07-09 17:40:00|9220.9|9215.9|9220|9215|9221|9216|9219.7|9214.7|9
1625852700000|2021-07-09 17:45:00|9219.9|9214.9|9219|9214|9220.1|9215.1|9218.7|9213.7|59
1625853000000|2021-07-09 17:50:00|9219.1|9214.1|9219.5|9214.5|9219.5|9214.5|9218.9|9213.9|59
1625853300000|2021-07-09 17:55:00|9219.2|9214.2|9218|9213|9219.5|9214.5|9217.7|9212.7|72
1625853600000|2021-07-09 18:00:00|9217.9|9212.9|9218.1|9213.1|9218.1|9213.1|9217.2|9212.2|41
1625853900000|2021-07-09 18:05:00|9218.3|9213.3|9215.5|9210.5|9218.5|9213.5|9215.2|9210.2|81
1625854200000|2021-07-09 18:10:00|9215.6|9210.6|9216.1|9211.1|9216.5|9211.5|9215.5|9210.5|53
1625854500000|2021-07-09 18:15:00|9216|9211|9217.5|9212.5|9217.5|9212.5|9215.9|9210.9|39
1625854800000|2021-07-09 18:20:00|9217.6|9212.6|9217.5|9212.5|9217.9|9212.9|9217.2|9212.2|54
1625855100000|2021-07-09 18:25:00|9217.6|9212.6|9216.5|9211.5|9217.6|9212.6|9216.2|9211.2|15
1625855400000|2021-07-09 18:30:00|9216.4|9211.4|9216.7|9211.7|9217.5|9212.5|9216.4|9211.4|18
1625855700000|2021-07-09 18:35:00|9216.4|9211.4|9215|9210|9216.5|9211.5|9214.7|9209.7|28
1625856000000|2021-07-09 18:40:00|9215.3|9210.3|9214.3|9209.3|9215.9|9210.9|9214.3|9209.3|24
1625856300000|2021-07-09 18:45:00|9214.6|9209.6|9214.6|9209.6|9215.1|9210.1|9214.3|9209.3|17
1625856600000|2021-07-09 18:50:00|9215|9210|9215.6|9210.6|9215.6|9210.6|9214.9|9209.9|28
1625856900000|2021-07-09 18:55:00|9215.5|9210.5|9214|9209|9215.5|9210.5|9213.5|9208.5|546
1625857200000|2021-07-09 19:00:00|9213.9|9208.9|9214.7|9209.7|9215.7|9210.7|9213.8|9208.8|103
1625857500000|2021-07-09 19:05:00|9214.5|9209.5|9214.2|9209.2|9214.7|9209.7|9214.2|9209.2|14
1625857800000|2021-07-09 19:10:00|9214|9209|9214.8|9209.8|9215.1|9210.1|9214|9209|13
1625858100000|2021-07-09 19:15:00|9214.7|9209.7|9214.7|9209.7|9215.1|9210.1|9214.3|9209.3|10
1625858400000|2021-07-09 19:20:00|9214.5|9209.5|9214.5|9209.5|9214.7|9209.7|9214.3|9209.3|9
1625858700000|2021-07-09 19:25:00|9214.3|9209.3|9213.7|9208.7|9214.7|9209.7|9213.7|9208.7|14
1625859000000|2021-07-09 19:30:00|9213.9|9208.9|9213.7|9208.7|9214.1|9209.1|9213.7|9208.7|4
1625859300000|2021-07-09 19:35:00|9213.3|9208.3|9213.2|9208.2|9213.6|9208.6|9212.8|9207.8|20
1625859600000|2021-07-09 19:40:00|9213.4|9208.4|9213.2|9208.2|9213.6|9208.6|9213.2|9208.2|8
1625859900000|2021-07-09 19:45:00|9213|9208|9213.2|9208.2|9213.5|9208.5|9212.7|9207.7|14
1625860200000|2021-07-09 19:50:00|9213|9208|9213.6|9208.6|9213.8|9208.8|9212.8|9207.8|35
1625860500000|2021-07-09 19:55:00|9213.4|9208.4|9211.6|9206.6|9213.6|9208.6|9211.4|9206.4|87
1625860800000|2021-07-09 20:00:00|9211.4|9206.4|9211.4|9206.4|9212|9207|9210.7|9205.7|31
1625861100000|2021-07-09 20:05:00|9211.6|9206.6|9212|9207|9212|9207|9210.9|9205.9|386
1625861400000|2021-07-09 20:10:00|9212.4|9207.4|9212|9207|9212.5|9207.5|9211.7|9206.7|16
1625861700000|2021-07-09 20:15:00|9211.9|9206.9|9211.7|9206.7|9212|9207|9211.6|9206.6|27
1625862000000|2021-07-09 20:20:00|9211.6|9206.6|9211.6|9206.6|9211.9|9206.9|9210.7|9205.7|25
1625862300000|2021-07-09 20:25:00|9211.8|9206.8|9212.1|9207.1|9212.1|9207.1|9211.7|9206.7|29
1625862600000|2021-07-09 20:30:00|9212|9207|9212.4|9207.4|9212.5|9207.5|9211.7|9206.7|11
1625862900000|2021-07-09 20:35:00|9212.2|9207.2|9212|9207|9212.2|9207.2|9211.3|9206.3|14
1625863200000|2021-07-09 20:40:00|9211.9|9206.9|9211.5|9206.5|9211.9|9206.9|9211.1|9206.1|10
1625863500000|2021-07-09 20:45:00|9211.8|9206.8|9212|9207|9212.5|9207.5|9211.6|9206.6|25
1625863800000|2021-07-09 20:50:00|9211.8|9206.8|9212.7|9207.7|9212.7|9207.7|9211.8|9206.8|4
1625864100000|2021-07-09 20:55:00|9212.8|9207.8|9216.8|9207.8|9217|9208.2|9211.3|9206.3|36
1626048000000|2021-07-12 00:00:00|9216.2|9211.2|9216.3|9211.3|9217.4|9212.4|9215.6|9210.6|35
1626048300000|2021-07-12 00:05:00|9216.5|9211.5|9216.2|9211.2|9217|9212|9215.7|9210.7|39
1626048600000|2021-07-12 00:10:00|9216.1|9211.1|9213.7|9208.7|9216.1|9211.1|9213.7|9208.7|17
1626048900000|2021-07-12 00:15:00|9213.6|9208.6|9213.6|9208.6|9215|9210|9213.5|9208.5|13
1626049200000|2021-07-12 00:20:00|9213.8|9208.8|9215.5|9210.5|9215.6|9210.6|9213.7|9208.7|17
1626049500000|2021-07-12 00:25:00|9215.6|9210.6|9214.6|9209.6|9215.6|9210.6|9214.2|9209.2|13
1626049800000|2021-07-12 00:30:00|9214.7|9209.7|9214.1|9209.1|9215|9210|9213.6|9208.6|9
1626050100000|2021-07-12 00:35:00|9213.9|9208.9|9214.6|9209.6|9214.6|9209.6|9213.9|9208.9|13
1626050400000|2021-07-12 00:40:00|9214.4|9209.4|9214.6|9209.6|9215.2|9210.2|9214.4|9209.4|3
1626050700000|2021-07-12 00:45:00|9214.8|9209.8|9215.1|9210.1|9215.6|9210.6|9214.6|9209.6|16
1626051000000|2021-07-12 00:50:00|9214.9|9209.9|9215.4|9210.4|9215.4|9210.4|9214.6|9209.6|16
1626051300000|2021-07-12 00:55:00|9215.5|9210.5|9214.1|9209.1|9215.6|9210.6|9213.6|9208.6|22
1626051600000|2021-07-12 01:00:00|9213.9|9208.9|9212.6|9207.6|9214.5|9209.5|9212.4|9207.4|9
1626051900000|2021-07-12 01:05:00|9212.4|9207.4|9213.1|9208.1|9213.1|9208.1|9212.1|9207.1|32
1626052200000|2021-07-12 01:10:00|9212.9|9207.9|9212.6|9207.6|9213.2|9208.2|9212.3|9207.3|26
1626052500000|2021-07-12 01:15:00|9212.4|9207.4|9211.2|9206.2|9213.8|9208.8|9211.1|9206.1|39
1626052800000|2021-07-12 01:20:00|9211.4|9206.4|9210|9205|9211.4|9206.4|9209.5|9204.5|181
1626053100000|2021-07-12 01:25:00|9210.1|9205.1|9209.8|9204.8|9210.6|9205.6|9209.7|9204.7|22
1626053400000|2021-07-12 01:30:00|9209.7|9204.7|9211.6|9206.6|9211.6|9206.6|9209.3|9204.3|48
1626053700000|2021-07-12 01:35:00|9211.9|9206.9|9213.3|9208.3|9213.6|9208.6|9211.5|9206.5|45
1626054000000|2021-07-12 01:40:00|9213.2|9208.2|9215.1|9210.1|9215.1|9210.1|9213.2|9208.2|30
1626054300000|2021-07-12 01:45:00|9215.2|9210.2|9216.1|9211.1|9216.6|9211.6|9215.1|9210.1|11
1626054600000|2021-07-12 01:50:00|9215.9|9210.9|9217.1|9212.1|9217.2|9212.2|9215.1|9210.1|230
1626054900000|2021-07-12 01:55:00|9216.9|9211.9|9217.6|9212.6|9217.6|9212.6|9216.6|9211.6|29
1626055200000|2021-07-12 02:00:00|9217.4|9212.4|9216.8|9211.8|9217.5|9212.5|9216.6|9211.6|7
1626055500000|2021-07-12 02:05:00|9216.6|9211.6|9218.1|9213.1|9218.1|9213.1|9216.6|9211.6|9
1626055800000|2021-07-12 02:10:00|9217.9|9212.9|9216.6|9211.6|9218.1|9213.1|9216.6|9211.6|11
1626056100000|2021-07-12 02:15:00|9216.2|9211.2|9216.8|9211.8|9217.2|9212.2|9216.1|9211.1|14
1626056400000|2021-07-12 02:20:00|9216.6|9211.6|9217.1|9212.1|9217.5|9212.5|9216.6|9211.6|5
1626056700000|2021-07-12 02:25:00|9217.3|9212.3|9216.6|9211.6|9217.6|9212.6|9216.6|9211.6|1
1626057000000|2021-07-12 02:30:00|9216.1|9211.1|9217.1|9212.1|9217.5|9212.5|9215.6|9210.6|116
1626057300000|2021-07-12 02:35:00|9217.3|9212.3|9217.3|9212.3|9218|9213|9217.1|9212.1|40
1626057600000|2021-07-12 02:40:00|9217.1|9212.1|9215.7|9210.7|9217.6|9212.6|9215.7|9210.7|17
1626057900000|2021-07-12 02:45:00|9215.6|9210.6|9215.9|9210.9|9216.1|9211.1|9215.3|9210.3|35
1626058200000|2021-07-12 02:50:00|9215.7|9210.7|9216.1|9211.1|9216.2|9211.2|9215.6|9210.6|1
1626058500000|2021-07-12 02:55:00|9215.9|9210.9|9217.7|9212.7|9218.1|9213.1|9215.9|9210.9|5
1626058800000|2021-07-12 03:00:00|9217.6|9212.6|9218.1|9213.1|9218.5|9213.5|9217.6|9212.6|3
1626059100000|2021-07-12 03:05:00|9217.9|9212.9|9217.6|9212.6|9217.9|9212.9|9217.1|9212.1|3
1626059400000|2021-07-12 03:10:00|9217.7|9212.7|9218.5|9213.5|9218.6|9213.6|9217.6|9212.6|10
1626059700000|2021-07-12 03:15:00|9218.3|9213.3|9219|9214|9219|9214|9218.1|9213.1|6
1626060000000|2021-07-12 03:20:00|9219.2|9214.2|9219.6|9214.6|9219.9|9214.9|9219.1|9214.1|8
1626060300000|2021-07-12 03:25:00|9219.8|9214.8|9219.6|9214.6|9220.5|9215.5|9219.6|9214.6|12
1626060600000|2021-07-12 03:30:00|9219.5|9214.5|9219.6|9214.6|9220|9215|9219.1|9214.1|5
1626060900000|2021-07-12 03:35:00|9219.8|9214.8|9220.1|9215.1|9220.1|9215.1|9219.6|9214.6|11
1626061200000|2021-07-12 03:40:00|9220.2|9215.2|9220.1|9215.1|9220.7|9215.7|9220.1|9215.1|7
1626061500000|2021-07-12 03:45:00|9220.3|9215.3|9220.3|9215.3|9220.5|9215.5|9220.1|9215.1|67
1626061800000|2021-07-12 03:50:00|9220.1|9215.1|9220.5|9215.5|9220.5|9215.5|9220.1|9215.1|12
1626062100000|2021-07-12 03:55:00|9220.6|9215.6|9220.2|9215.2|9221.1|9216.1|9220.1|9215.1|1
1626062400000|2021-07-12 04:00:00|9220.1|9215.1|9221.5|9216.5|9221.5|9216.5|9220.1|9215.1|4
1626062700000|2021-07-12 04:05:00|9221.6|9216.6|9221.6|9216.6|9221.7|9216.7|9221.1|9216.1|2
1626063000000|2021-07-12 04:10:00|9221.2|9216.2|9221.6|9216.6|9221.6|9216.6|9221.1|9216.1|6
1626063300000|2021-07-12 04:15:00|9221.4|9216.4|9221.6|9216.6|9221.7|9216.7|9221.2|9216.2|6
1626063600000|2021-07-12 04:20:00|9221.4|9216.4|9221.1|9216.1|9221.6|9216.6|9221.1|9216.1|0
1626063900000|2021-07-12 04:25:00|9221|9216|9220.1|9215.1|9221.1|9216.1|9220.1|9215.1|9
1626064200000|2021-07-12 04:30:00|9220.3|9215.3|9221.3|9216.3|9221.6|9216.6|9220|9215|7
1626064500000|2021-07-12 04:35:00|9221.4|9216.4|9221.1|9216.1|9221.4|9216.4|9220.6|9215.6|1
1626064800000|2021-07-12 04:40:00|9220.9|9215.9|9220.2|9215.2|9221.1|9216.1|9219.7|9214.7|15
1626065100000|2021-07-12 04:45:00|9220.1|9215.1|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|1
1626065400000|2021-07-12 04:50:00|9219.4|9214.4|9219.6|9214.6|9220|9215|9219.3|9214.3|1
1626065700000|2021-07-12 04:55:00|9219.8|9214.8|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|2
1626066000000|2021-07-12 05:00:00|9219.8|9214.8|9219.3|9214.3|9220.1|9215.1|9219.1|9214.1|5
1626066300000|2021-07-12 05:05:00|9219.5|9214.5|9219.6|9214.6|9219.6|9214.6|9219.3|9214.3|1
1626066600000|2021-07-12 05:10:00|9219.2|9214.2|9219.6|9214.6|9219.6|9214.6|9219.1|9214.1|2
1626066900000|2021-07-12 05:15:00|9219.7|9214.7|9220.1|9215.1|9220.6|9215.6|9219.6|9214.6|20
1626067200000|2021-07-12 05:20:00|9220|9215|9220.7|9215.7|9221|9216|9219.7|9214.7|5
1626067500000|2021-07-12 05:25:00|9220.8|9215.8|9221.1|9216.1|9221.6|9216.6|9220.7|9215.7|6
1626067800000|2021-07-12 05:30:00|9220.9|9215.9|9221.1|9216.1|9221.6|9216.6|9220.3|9215.3|14
1626068100000|2021-07-12 05:35:00|9220.9|9215.9|9221.6|9216.6|9221.6|9216.6|9220.6|9215.6|4
1626068400000|2021-07-12 05:40:00|9221.4|9216.4|9221.6|9216.6|9222.6|9217.6|9221.2|9216.2|8
1626068700000|2021-07-12 05:45:00|9221.7|9216.7|9221.1|9216.1|9222.1|9217.1|9221|9216|3
1626069000000|2021-07-12 05:50:00|9221.2|9216.2|9220.9|9215.9|9221.6|9216.6|9220.7|9215.7|2
1626069300000|2021-07-12 05:55:00|9220.7|9215.7|9220.4|9215.4|9221.1|9216.1|9219.6|9214.6|5
1626069600000|2021-07-12 06:00:00|9220.2|9215.2|9220.6|9215.6|9222|9217|9219.6|9214.6|21
1626069900000|2021-07-12 06:05:00|9220.5|9215.5|9221.3|9216.3|9221.6|9216.6|9219.6|9214.6|16
1626070200000|2021-07-12 06:10:00|9221.4|9216.4|9222.6|9217.6|9222.6|9217.6|9220.6|9215.6|9
1626070500000|2021-07-12 06:15:00|9222.8|9217.8|9222.3|9217.3|9223.6|9218.6|9222.3|9217.3|12
1626070800000|2021-07-12 06:20:00|9222.2|9217.2|9223.3|9218.3|9223.3|9218.3|9221.6|9216.6|13
1626071100000|2021-07-12 06:25:00|9223.4|9218.4|9222.6|9217.6|9224.4|9219.4|9222.6|9217.6|11
1626071400000|2021-07-12 06:30:00|9222.3|9217.3|9220.2|9215.2|9222.6|9217.6|9219.3|9214.3|37
1626071700000|2021-07-12 06:35:00|9220.4|9215.4|9222.3|9217.3|9222.6|9217.6|9220.1|9215.1|10
1626072000000|2021-07-12 06:40:00|9222.1|9217.1|9225.1|9220.1|9225.4|9220.4|9222.1|9217.1|42
1626072300000|2021-07-12 06:45:00|9225.2|9220.2|9226.6|9221.6|9227.4|9222.4|9224.6|9219.6|46
1626072600000|2021-07-12 06:50:00|9226.3|9221.3|9225.7|9220.7|9226.9|9221.9|9225.5|9220.5|41
1626072900000|2021-07-12 06:55:00|9225.9|9220.9|9223.6|9218.6|9227.1|9222.1|9223.6|9218.6|38
1626073200000|2021-07-12 07:00:00|9223.8|9218.8|9224.5|9219.5|9227.1|9222.1|9223.6|9218.6|81
1626073500000|2021-07-12 07:05:00|9224.6|9219.6|9222|9217|9225.6|9220.6|9221.8|9216.8|53
1626073800000|2021-07-12 07:10:00|9222.1|9217.1|9218.8|9213.8|9222.1|9217.1|9218.2|9213.2|83
1626074100000|2021-07-12 07:15:00|9219|9214|9220.4|9215.4|9220.5|9215.5|9218.2|9213.2|48
1626074400000|2021-07-12 07:20:00|9220.6|9215.6|9220.3|9215.3|9221.8|9216.8|9219.3|9214.3|32
1626074700000|2021-07-12 07:25:00|9220.1|9215.1|9219.1|9214.1|9220.5|9215.5|9218|9213|54
1626075000000|2021-07-12 07:30:00|9219.5|9214.5|9218.7|9213.7|9220.5|9215.5|9218.6|9213.6|39
1626075300000|2021-07-12 07:35:00|9218.6|9213.6|9219.1|9214.1|9220.6|9215.6|9217.5|9212.5|40
1626075600000|2021-07-12 07:40:00|9219.3|9214.3|9220.6|9215.6|9220.6|9215.6|9217.8|9212.8|40
1626075900000|2021-07-12 07:45:00|9220.8|9215.8|9215.5|9210.5|9222.1|9217.1|9215.3|9210.3|57
1626076200000|2021-07-12 07:50:00|9215.6|9210.6|9215.9|9210.9|9216.1|9211.1|9214.7|9209.7|43
1626076500000|2021-07-12 07:55:00|9215.7|9210.7|9215.4|9210.4|9218.6|9213.6|9214.7|9209.7|35
1626076800000|2021-07-12 08:00:00|9215.2|9210.2|9214.7|9209.7|9217.1|9212.1|9214.7|9209.7|56
1626077100000|2021-07-12 08:05:00|9214.9|9209.9|9214.1|9209.1|9216.1|9211.1|9213.7|9208.7|54
1626077400000|2021-07-12 08:10:00|9213.7|9208.7|9215.5|9210.5|9215.8|9210.8|9213.5|9208.5|52
1626077700000|2021-07-12 08:15:00|9215.3|9210.3|9215.5|9210.5|9215.8|9210.8|9214.5|9209.5|14
1626078000000|2021-07-12 08:20:00|9215.3|9210.3|9214|9209|9215.6|9210.6|9213.3|9208.3|16
1626078300000|2021-07-12 08:25:00|9213.9|9208.9|9215.6|9210.6|9216.1|9211.1|9213.8|9208.8|38
1626078600000|2021-07-12 08:30:00|9215.8|9210.8|9219.6|9214.6|9219.9|9214.9|9215.8|9210.8|40
1626078900000|2021-07-12 08:35:00|9219.9|9214.9|9218.1|9213.1|9220.9|9215.9|9217.3|9212.3|42
1626079200000|2021-07-12 08:40:00|9218.5|9213.5|9220.5|9215.5|9220.6|9215.6|9218.5|9213.5|29
1626079500000|2021-07-12 08:45:00|9220.6|9215.6|9219.6|9214.6|9221.6|9216.6|9219.5|9214.5|46
1626079800000|2021-07-12 08:50:00|9219.4|9214.4|9222.5|9217.5|9222.5|9217.5|9219.2|9214.2|12
1626080100000|2021-07-12 08:55:00|9222.6|9217.6|9221.6|9216.6|9223.6|9218.6|9220.7|9215.7|20
1626080400000|2021-07-12 09:00:00|9221.2|9216.2|9223.1|9218.1|9223.1|9218.1|9220.6|9215.6|16
1626080700000|2021-07-12 09:05:00|9222.9|9217.9|9220.4|9215.4|9223.3|9218.3|9220.1|9215.1|19
1626081000000|2021-07-12 09:10:00|9220.6|9215.6|9220.1|9215.1|9221.6|9216.6|9219.3|9214.3|27
1626081300000|2021-07-12 09:15:00|9220.3|9215.3|9219.1|9214.1|9220.6|9215.6|9218.8|9213.8|6
1626081600000|2021-07-12 09:20:00|9219.2|9214.2|9220|9215|9221.6|9216.6|9219.2|9214.2|19
1626081900000|2021-07-12 09:25:00|9220.1|9215.1|9220.4|9215.4|9220.9|9215.9|9219.5|9214.5|6
1626082200000|2021-07-12 09:30:00|9220.6|9215.6|9218.9|9213.9|9220.8|9215.8|9218.7|9213.7|20
1626082500000|2021-07-12 09:35:00|9218.7|9213.7|9219.1|9214.1|9219.8|9214.8|9218.7|9213.7|27
1626082800000|2021-07-12 09:40:00|9219.2|9214.2|9220.6|9215.6|9220.6|9215.6|9219.2|9214.2|9
1626083100000|2021-07-12 09:45:00|9220.5|9215.5|9227.8|9222.8|9228.1|9223.1|9220.5|9215.5|86
1626083400000|2021-07-12 09:50:00|9227.7|9222.7|9230.8|9225.8|9231.1|9226.1|9227.7|9222.7|70
1626083700000|2021-07-12 09:55:00|9230.7|9225.7|9231.3|9226.3|9233.8|9228.8|9230.2|9225.2|142
1626084000000|2021-07-12 10:00:00|9231.2|9226.2|9229.7|9224.7|9232.1|9227.1|9229.6|9224.6|44
1626084300000|2021-07-12 10:05:00|9229.9|9224.9|9231.6|9226.6|9231.6|9226.6|9229.2|9224.2|18
1626084600000|2021-07-12 10:10:00|9232.1|9227.1|9232.6|9227.6|9233.6|9228.6|9231.7|9226.7|50
1626084900000|2021-07-12 10:15:00|9232.4|9227.4|9233.6|9228.6|9235.1|9230.1|9232.1|9227.1|27
1626085200000|2021-07-12 10:20:00|9233.8|9228.8|9233.1|9228.1|9235.1|9230.1|9232.7|9227.7|37
1626085500000|2021-07-12 10:25:00|9233.3|9228.3|9233.6|9228.6|9234.9|9229.9|9232.8|9227.8|7
1626085800000|2021-07-12 10:30:00|9233.5|9228.5|9232.5|9227.5|9235.1|9230.1|9232.3|9227.3|25
1626086100000|2021-07-12 10:35:00|9232.3|9227.3|9232|9227|9233.6|9228.6|9231.8|9226.8|21
1626086400000|2021-07-12 10:40:00|9232.1|9227.1|9234.7|9229.7|9235|9230|9232.1|9227.1|17
1626086700000|2021-07-12 10:45:00|9234.6|9229.6|9236.3|9231.3|9236.6|9231.6|9234.3|9229.3|35
1626087000000|2021-07-12 10:50:00|9236.6|9231.6|9236.3|9231.3|9237.2|9232.2|9235.8|9230.8|36
1626087300000|2021-07-12 10:55:00|9236.6|9231.6|9238|9233|9239.1|9234.1|9236.5|9231.5|52
1626087600000|2021-07-12 11:00:00|9237.9|9232.9|9234.6|9229.6|9237.9|9232.9|9233.7|9228.7|38
1626087900000|2021-07-12 11:05:00|9234.4|9229.4|9235.6|9230.6|9237.1|9232.1|9234.2|9229.2|26
1626088200000|2021-07-12 11:10:00|9235.2|9230.2|9236.6|9231.6|9236.6|9231.6|9235.2|9230.2|35
1626088500000|2021-07-12 11:15:00|9236.5|9231.5|9238.1|9233.1|9238.3|9233.3|9235.9|9230.9|25
1626088800000|2021-07-12 11:20:00|9237.9|9232.9|9238|9233|9238.1|9233.1|9236.6|9231.6|21
1626089100000|2021-07-12 11:25:00|9237.6|9232.6|9237.1|9232.1|9238.3|9233.3|9236.2|9231.2|16
1626089400000|2021-07-12 11:30:00|9237|9232|9236.4|9231.4|9237.6|9232.6|9236.1|9231.1|20
1626089700000|2021-07-12 11:35:00|9236.5|9231.5|9235.6|9230.6|9237.4|9232.4|9235.6|9230.6|20
1626090000000|2021-07-12 11:40:00|9235.9|9230.9|9236.5|9231.5|9237|9232|9235.5|9230.5|26
1626090300000|2021-07-12 11:45:00|9236.6|9231.6|9239.6|9234.6|9240|9235|9236.6|9231.6|39
1626090600000|2021-07-12 11:50:00|9239.5|9234.5|9242.5|9237.5|9242.5|9237.5|9239.1|9234.1|45
1626090900000|2021-07-12 11:55:00|9242.7|9237.7|9242.4|9237.4|9243.6|9238.6|9241.1|9236.1|65
1626091200000|2021-07-12 12:00:00|9242.6|9237.6|9237.8|9232.8|9242.6|9237.6|9237.6|9232.6|46
1626091500000|2021-07-12 12:05:00|9238|9233|9234.1|9229.1|9239|9234|9234.1|9229.1|44
1626091800000|2021-07-12 12:10:00|9234.3|9229.3|9233.6|9228.6|9236|9231|9233.6|9228.6|43
1626092100000|2021-07-12 12:15:00|9233.5|9228.5|9231.8|9226.8|9234|9229|9231.6|9226.6|42
1626092400000|2021-07-12 12:20:00|9231.6|9226.6|9232.2|9227.2|9233|9228|9231.1|9226.1|47
1626092700000|2021-07-12 12:25:00|9232.1|9227.1|9234.8|9229.8|9235.3|9230.3|9232.1|9227.1|31
1626093000000|2021-07-12 12:30:00|9235|9230|9231.9|9226.9|9235|9230|9231.3|9226.3|69
1626093300000|2021-07-12 12:35:00|9232|9227|9232|9227|9233|9228|9230.9|9225.9|34
1626093600000|2021-07-12 12:40:00|9232.1|9227.1|9231.8|9226.8|9232.7|9227.7|9230.9|9225.9|22
1626093900000|2021-07-12 12:45:00|9231.6|9226.6|9234.5|9229.5|9234.5|9229.5|9231.6|9226.6|19
1626094200000|2021-07-12 12:50:00|9234.6|9229.6|9234.1|9229.1|9235|9230|9233.6|9228.6|85
1626094500000|2021-07-12 12:55:00|9234|9229|9233.3|9228.3|9235.7|9230.7|9232.6|9227.6|32
1626094800000|2021-07-12 13:00:00|9233.1|9228.1|9234.5|9229.5|9234.5|9229.5|9232.1|9227.1|31
1626095100000|2021-07-12 13:05:00|9234.6|9229.6|9234|9229|9235|9230|9233.7|9228.7|13
1626095400000|2021-07-12 13:10:00|9234.2|9229.2|9232.4|9227.4|9234.2|9229.2|9232.1|9227.1|21
1626095700000|2021-07-12 13:15:00|9232.1|9227.1|9232|9227|9234|9229|9230.6|9225.6|90
1626096000000|2021-07-12 13:20:00|9232.2|9227.2|9227.6|9222.6|9233|9228|9227.6|9222.6|85
1626096300000|2021-07-12 13:25:00|9227.5|9222.5|9229|9224|9229.2|9224.2|9226.1|9221.1|117
1626096600000|2021-07-12 13:30:00|9228.7|9223.7|9232|9227|9232.5|9227.5|9228.5|9223.5|98
1626096900000|2021-07-12 13:35:00|9231.9|9226.9|9231|9226|9233|9228|9230.7|9225.7|53
1626097200000|2021-07-12 13:40:00|9231.2|9226.2|9227.6|9222.6|9232|9227|9227.1|9222.1|76
1626097500000|2021-07-12 13:45:00|9227.5|9222.5|9226.1|9221.1|9227.5|9222.5|9222.6|9217.6|123
1626097800000|2021-07-12 13:50:00|9226|9221|9229.3|9224.3|9229.5|9224.5|9225.8|9220.8|64
1626098100000|2021-07-12 13:55:00|9229.5|9224.5|9225.6|9220.6|9229.5|9224.5|9225.6|9220.6|70
1626098400000|2021-07-12 14:00:00|9226|9221|9225.4|9220.4|9227.2|9222.2|9224.6|9219.6|100
1626098700000|2021-07-12 14:05:00|9225.2|9220.2|9222.8|9217.8|9225.2|9220.2|9221.6|9216.6|66
1626099000000|2021-07-12 14:10:00|9222.6|9217.6|9223.1|9218.1|9224.9|9219.9|9221.6|9216.6|38
1626099300000|2021-07-12 14:15:00|9223.3|9218.3|9222.5|9217.5|9223.5|9218.5|9222.2|9217.2|86
1626099600000|2021-07-12 14:20:00|9222.7|9217.7|9223|9218|9223.5|9218.5|9221.9|9216.9|34
1626099900000|2021-07-12 14:25:00|9223.2|9218.2|9219.9|9214.9|9223.5|9218.5|9219.6|9214.6|47
1626100200000|2021-07-12 14:30:00|9220|9215|9220.2|9215.2|9221|9216|9218.2|9213.2|56
1626100500000|2021-07-12 14:35:00|9220.1|9215.1|9221|9216|9221|9216|9218|9213|58
1626100800000|2021-07-12 14:40:00|9220.7|9215.7|9218.9|9213.9|9221|9216|9217.6|9212.6|54
1626101100000|2021-07-12 14:45:00|9219|9214|9220|9215|9220.7|9215.7|9216.6|9211.6|64
1626101400000|2021-07-12 14:50:00|9220.2|9215.2|9216.5|9211.5|9220.7|9215.7|9216.2|9211.2|59
1626101700000|2021-07-12 14:55:00|9216.6|9211.6|9220|9215|9220|9215|9216.6|9211.6|53
1626102000000|2021-07-12 15:00:00|9219.8|9214.8|9222.1|9217.1|9222.5|9217.5|9219.5|9214.5|80
1626102300000|2021-07-12 15:05:00|9222.5|9217.5|9222.5|9217.5|9223|9218|9221.1|9216.1|59
1626102600000|2021-07-12 15:10:00|9222.4|9217.4|9222.8|9217.8|9224.2|9219.2|9221.7|9216.7|70
1626102900000|2021-07-12 15:15:00|9222.9|9217.9|9225|9220|9225|9220|9222.7|9217.7|43
1626103200000|2021-07-12 15:20:00|9224.9|9219.9|9224.5|9219.5|9225.5|9220.5|9224.2|9219.2|51
1626103500000|2021-07-12 15:25:00|9224.4|9219.4|9223.6|9218.6|9224.5|9219.5|9222.6|9217.6|66
1626103800000|2021-07-12 15:30:00|9223.8|9218.8|9224.9|9219.9|9225.5|9220.5|9223.6|9218.6|36
1626104100000|2021-07-12 15:35:00|9225|9220|9227.4|9222.4|9227.4|9222.4|9224.4|9219.4|36
1626104400000|2021-07-12 15:40:00|9227.2|9222.2|9227.7|9222.7|9229|9224|9227.1|9222.1|48
1626104700000|2021-07-12 15:45:00|9227.8|9222.8|9229.6|9224.6|9231|9226|9227.7|9222.7|48
1626105000000|2021-07-12 15:50:00|9229.9|9224.9|9229|9224|9230|9225|9228.6|9223.6|30
1626105300000|2021-07-12 15:55:00|9229.1|9224.1|9226.1|9221.1|9229.1|9224.1|9225.6|9220.6|62
1626105600000|2021-07-12 16:00:00|9226.5|9221.5|9227|9222|9227.5|9222.5|9226.2|9221.2|12
1626105900000|2021-07-12 16:05:00|9227.2|9222.2|9227.6|9222.6|9228|9223|9226.6|9221.6|42
1626106200000|2021-07-12 16:10:00|9227.8|9222.8|9227|9222|9227.8|9222.8|9226.8|9221.8|47
1626106500000|2021-07-12 16:15:00|9227.2|9222.2|9226.6|9221.6|9227.3|9222.3|9226.6|9221.6|12
1626106800000|2021-07-12 16:20:00|9226.8|9221.8|9228|9223|9228|9223|9226.5|9221.5|12
1626107100000|2021-07-12 16:25:00|9227.9|9222.9|9228.1|9223.1|9229.5|9224.5|9227.5|9222.5|45
1626107400000|2021-07-12 16:30:00|9228.3|9223.3|9227.8|9222.8|9228.5|9223.5|9226.1|9221.1|58
1626107700000|2021-07-12 16:35:00|9227.6|9222.6|9229|9224|9229.5|9224.5|9227.4|9222.4|70
1626108000000|2021-07-12 16:40:00|9229.2|9224.2|9230.8|9225.8|9231.5|9226.5|9229.2|9224.2|40
1626108300000|2021-07-12 16:45:00|9230.6|9225.6|9228.5|9223.5|9230.6|9225.6|9228.5|9223.5|26
1626108600000|2021-07-12 16:50:00|9228.3|9223.3|9228|9223|9228.5|9223.5|9227.5|9222.5|28
1626108900000|2021-07-12 16:55:00|9227.8|9222.8|9227.6|9222.6|9228|9223|9227|9222|14
1626109200000|2021-07-12 17:00:00|9227.8|9222.8|9226.3|9221.3|9228.2|9223.2|9225.5|9220.5|34
1626109500000|2021-07-12 17:05:00|9226.5|9221.5|9227.5|9222.5|9227.5|9222.5|9225.5|9220.5|37
1626109800000|2021-07-12 17:10:00|9227.3|9222.3|9228|9223|9229|9224|9227.3|9222.3|41
1626110100000|2021-07-12 17:15:00|9227.8|9222.8|9228.5|9223.5|9228.9|9223.9|9227.8|9222.8|18
1626110400000|2021-07-12 17:20:00|9228.1|9223.1|9227.9|9222.9|9228.6|9223.6|9227.5|9222.5|28
1626110700000|2021-07-12 17:25:00|9228|9223|9228.1|9223.1|9228.5|9223.5|9227.5|9222.5|32
1626111000000|2021-07-12 17:30:00|9228|9223|9228|9223|9228.3|9223.3|9227|9222|42
1626111300000|2021-07-12 17:35:00|9227.8|9222.8|9227.5|9222.5|9227.9|9222.9|9227.2|9222.2|17
1626111600000|2021-07-12 17:40:00|9227.7|9222.7|9228|9223|9228.5|9223.5|9227.5|9222.5|98
1626111900000|2021-07-12 17:45:00|9227.8|9222.8|9228.1|9223.1|9228.5|9223.5|9227.5|9222.5|26
1626112200000|2021-07-12 17:50:00|9228|9223|9227.5|9222.5|9228.1|9223.1|9227.3|9222.3|32
1626112500000|2021-07-12 17:55:00|9227.3|9222.3|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|25
1626112800000|2021-07-12 18:00:00|9226.7|9221.7|9227|9222|9227|9222|9226|9221|19
1626113100000|2021-07-12 18:05:00|9227.2|9222.2|9226.8|9221.8|9227.5|9222.5|9226|9221|24
1626113400000|2021-07-12 18:10:00|9226.6|9221.6|9228|9223|9228.5|9223.5|9226.6|9221.6|28
1626113700000|2021-07-12 18:15:00|9227.8|9222.8|9228|9223|9228.5|9223.5|9227.8|9222.8|9
1626114000000|2021-07-12 18:20:00|9227.6|9222.6|9226.5|9221.5|9227.6|9222.6|9226.3|9221.3|9
1626114300000|2021-07-12 18:25:00|9226.1|9221.1|9227.5|9222.5|9227.5|9222.5|9226.1|9221.1|64
1626114600000|2021-07-12 18:30:00|9227.8|9222.8|9227.5|9222.5|9228|9223|9227|9222|12
1626114900000|2021-07-12 18:35:00|9227.7|9222.7|9227.6|9222.6|9228.5|9223.5|9227.5|9222.5|17
1626115200000|2021-07-12 18:40:00|9227.5|9222.5|9228|9223|9228|9223|9226.8|9221.8|24
1626115500000|2021-07-12 18:45:00|9228.2|9223.2|9227.1|9222.1|9229|9224|9227.1|9222.1|23
1626115800000|2021-07-12 18:50:00|9227|9222|9227.1|9222.1|9227.5|9222.5|9226.6|9221.6|25
1626116100000|2021-07-12 18:55:00|9227.3|9222.3|9227.9|9222.9|9228.3|9223.3|9226.8|9221.8|82
1626116400000|2021-07-12 19:00:00|9227.6|9222.6|9229|9224|9229|9224|9227.3|9222.3|20
1626116700000|2021-07-12 19:05:00|9228.6|9223.6|9228.5|9223.5|9228.8|9223.8|9228.5|9223.5|8
1626117000000|2021-07-12 19:10:00|9228.8|9223.8|9228.5|9223.5|9229|9224|9228.1|9223.1|12
1626117300000|2021-07-12 19:15:00|9228.3|9223.3|9229|9224|9229.3|9224.3|9228.3|9223.3|11
1626117600000|2021-07-12 19:20:00|9228.8|9223.8|9228|9223|9228.9|9223.9|9227.6|9222.6|2
1626117900000|2021-07-12 19:25:00|9227.8|9222.8|9227.6|9222.6|9228|9223|9227.5|9222.5|12
1626118200000|2021-07-12 19:30:00|9227.5|9222.5|9227.1|9222.1|9228|9223|9227.1|9222.1|14
1626118500000|2021-07-12 19:35:00|9227|9222|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|157
1626118800000|2021-07-12 19:40:00|9226.6|9221.6|9226|9221|9226.6|9221.6|9225.6|9220.6|83
1626119100000|2021-07-12 19:45:00|9225.8|9220.8|9225|9220|9225.8|9220.8|9225|9220|111
1626119400000|2021-07-12 19:50:00|9225.1|9220.1|9226.1|9221.1|9226.5|9221.5|9224.8|9219.8|17
1626119700000|2021-07-12 19:55:00|9225.8|9220.8|9225.3|9220.3|9226.5|9221.5|9225.3|9220.3|51
1626120000000|2021-07-12 20:00:00|9225.1|9220.1|9224.4|9219.4|9225.5|9220.5|9224.1|9219.1|40
1626120300000|2021-07-12 20:05:00|9224.5|9219.5|9225.3|9220.3|9225.4|9220.4|9224.2|9219.2|11
1626120600000|2021-07-12 20:10:00|9225.1|9220.1|9225.3|9220.3|9225.5|9220.5|9224.6|9219.6|130
1626120900000|2021-07-12 20:15:00|9225.1|9220.1|9225.5|9220.5|9225.5|9220.5|9224.6|9219.6|2
1626121200000|2021-07-12 20:20:00|9225.3|9220.3|9225.3|9220.3|9225.5|9220.5|9224.8|9219.8|2
1626121500000|2021-07-12 20:25:00|9225.5|9220.5|9225|9220|9226|9221|9225|9220|12
1626121800000|2021-07-12 20:30:00|9225.1|9220.1|9224.8|9219.8|9225.3|9220.3|9224.8|9219.8|3
1626122100000|2021-07-12 20:35:00|9224.6|9219.6|9225|9220|9225.2|9220.2|9224.6|9219.6|1
1626122400000|2021-07-12 20:40:00|9225.2|9220.2|9225.5|9220.5|9225.5|9220.5|9225.1|9220.1|3
1626122700000|2021-07-12 20:45:00|9225.4|9220.4|9225.5|9220.5|9225.5|9220.5|9224.9|9219.9|21
1626123000000|2021-07-12 20:50:00|9225.3|9220.3|9225|9220|9225.5|9220.5|9224.5|9219.5|5
1626123300000|2021-07-12 20:55:00|9225.3|9220.3|9226.7|9219.7|9229.6|9222.8|9224.8|9219.7|32
1626134400000|2021-07-13 00:00:00|9223.1|9218.1|9222.2|9217.2|9223.2|9218.2|9220.6|9215.6|18
1626134700000|2021-07-13 00:05:00|9222.1|9217.1|9221.1|9216.1|9222.4|9217.4|9220.6|9215.6|7
1626135000000|2021-07-13 00:10:00|9220.9|9215.9|9220|9215|9221.1|9216.1|9219.6|9214.6|3
1626135300000|2021-07-13 00:15:00|9219.9|9214.9|9221.1|9216.1|9221.4|9216.4|9219.6|9214.6|13
1626135600000|2021-07-13 00:20:00|9221.4|9216.4|9221.1|9216.1|9221.5|9216.5|9221.1|9216.1|1
1626135900000|2021-07-13 00:25:00|9221.3|9216.3|9220.1|9215.1|9221.4|9216.4|9219.6|9214.6|8
1626136200000|2021-07-13 00:30:00|9219.7|9214.7|9220.9|9215.9|9221|9216|9219.7|9214.7|15
1626136500000|2021-07-13 00:35:00|9221|9216|9220.5|9215.5|9221|9216|9220.3|9215.3|12
1626136800000|2021-07-13 00:40:00|9220.1|9215.1|9220.1|9215.1|9221|9216|9220.1|9215.1|18
1626137100000|2021-07-13 00:45:00|9220.3|9215.3|9221.4|9216.4|9221.5|9216.5|9220.3|9215.3|11
1626137400000|2021-07-13 00:50:00|9221.5|9216.5|9220.6|9215.6|9221.5|9216.5|9220.6|9215.6|10
1626137700000|2021-07-13 00:55:00|9221|9216|9221.1|9216.1|9222|9217|9220.6|9215.6|12
1626138000000|2021-07-13 01:00:00|9220.8|9215.8|9222.6|9217.6|9223|9218|9220.4|9215.4|18
1626138300000|2021-07-13 01:05:00|9222.4|9217.4|9222.1|9217.1|9224|9219|9222.1|9217.1|16
1626138600000|2021-07-13 01:10:00|9221.9|9216.9|9222.6|9217.6|9222.9|9217.9|9221.7|9216.7|6
1626138900000|2021-07-13 01:15:00|9222.4|9217.4|9223.1|9218.1|9223.1|9218.1|9222.1|9217.1|5
1626139200000|2021-07-13 01:20:00|9222.9|9217.9|9222.6|9217.6|9223|9218|9222.4|9217.4|5
1626139500000|2021-07-13 01:25:00|9222.4|9217.4|9223.1|9218.1|9223.1|9218.1|9222.1|9217.1|23
1626139800000|2021-07-13 01:30:00|9222.9|9217.9|9223.4|9218.4|9224.5|9219.5|9222.9|9217.9|63
1626140100000|2021-07-13 01:35:00|9223.3|9218.3|9222.6|9217.6|9223.3|9218.3|9222.2|9217.2|6
1626140400000|2021-07-13 01:40:00|9222.4|9217.4|9221.9|9216.9|9222.6|9217.6|9221.6|9216.6|7
1626140700000|2021-07-13 01:45:00|9221.8|9216.8|9221.6|9216.6|9222|9217|9221.4|9216.4|2
1626141000000|2021-07-13 01:50:00|9221.2|9216.2|9221.6|9216.6|9222|9217|9220.9|9215.9|36
1626141300000|2021-07-13 01:55:00|9221.4|9216.4|9220.1|9215.1|9221.6|9216.6|9219.2|9214.2|33
1626141600000|2021-07-13 02:00:00|9220.4|9215.4|9223|9218|9223|9218|9219.6|9214.6|57
1626141900000|2021-07-13 02:05:00|9222.9|9217.9|9223.1|9218.1|9223.5|9218.5|9222.4|9217.4|13
1626142200000|2021-07-13 02:10:00|9222.9|9217.9|9223.1|9218.1|9223.6|9218.6|9222.7|9217.7|4
1626142500000|2021-07-13 02:15:00|9222.9|9217.9|9222.7|9217.7|9223.1|9218.1|9222.2|9217.2|8
1626142800000|2021-07-13 02:20:00|9222.6|9217.6|9222.4|9217.4|9223|9218|9222.2|9217.2|6
1626143100000|2021-07-13 02:25:00|9222.6|9217.6|9222.5|9217.5|9223.1|9218.1|9222.1|9217.1|9
1626143400000|2021-07-13 02:30:00|9222.6|9217.6|9221.3|9216.3|9222.6|9217.6|9221.3|9216.3|18
1626143700000|2021-07-13 02:35:00|9221.1|9216.1|9218.3|9213.3|9221.1|9216.1|9218.2|9213.2|36
1626144000000|2021-07-13 02:40:00|9218.1|9213.1|9216.6|9211.6|9218.1|9213.1|9216.4|9211.4|44
1626144300000|2021-07-13 02:45:00|9216.7|9211.7|9216.9|9211.9|9217.1|9212.1|9216.2|9211.2|17
1626144600000|2021-07-13 02:50:00|9217.1|9212.1|9217.4|9212.4|9218.5|9213.5|9216.8|9211.8|23
1626144900000|2021-07-13 02:55:00|9217.6|9212.6|9216.1|9211.1|9217.6|9212.6|9215.9|9210.9|11
1626145200000|2021-07-13 03:00:00|9216.5|9211.5|9217.6|9212.6|9217.6|9212.6|9215.2|9210.2|91
1626145500000|2021-07-13 03:05:00|9217.3|9212.3|9216.9|9211.9|9218|9213|9216.9|9211.9|10
1626145800000|2021-07-13 03:10:00|9217.1|9212.1|9216.6|9211.6|9217.1|9212.1|9216.4|9211.4|0
1626146100000|2021-07-13 03:15:00|9216.4|9211.4|9215.6|9210.6|9216.6|9211.6|9215.6|9210.6|13
1626146400000|2021-07-13 03:20:00|9215.7|9210.7|9216.1|9211.1|9216.6|9211.6|9215.6|9210.6|6
1626146700000|2021-07-13 03:25:00|9215.9|9210.9|9215.6|9210.6|9216|9211|9215.6|9210.6|3
1626147000000|2021-07-13 03:30:00|9215.7|9210.7|9217.1|9212.1|9217.1|9212.1|9215.7|9210.7|12
1626147300000|2021-07-13 03:35:00|9217.3|9212.3|9217.6|9212.6|9218|9213|9217.2|9212.2|5
1626147600000|2021-07-13 03:40:00|9217.8|9212.8|9218.1|9213.1|9218.6|9213.6|9217.6|9212.6|26
1626147900000|2021-07-13 03:45:00|9217.9|9212.9|9218.1|9213.1|9218.1|9213.1|9217.6|9212.6|20
1626148200000|2021-07-13 03:50:00|9217.9|9212.9|9218.6|9213.6|9218.9|9213.9|9217.7|9212.7|4
1626148500000|2021-07-13 03:55:00|9218.7|9213.7|9218.9|9213.9|9219.1|9214.1|9218.6|9213.6|5
1626148800000|2021-07-13 04:00:00|9218.8|9213.8|9219.9|9214.9|9219.9|9214.9|9218.6|9213.6|14
1626149100000|2021-07-13 04:05:00|9219.7|9214.7|9220.6|9215.6|9220.9|9215.9|9219.7|9214.7|20
1626149400000|2021-07-13 04:10:00|9220.4|9215.4|9220.1|9215.1|9220.5|9215.5|9219.7|9214.7|13
1626149700000|2021-07-13 04:15:00|9219.9|9214.9|9220.2|9215.2|9220.6|9215.6|9219.7|9214.7|13
1626150000000|2021-07-13 04:20:00|9220.1|9215.1|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|4
1626150300000|2021-07-13 04:25:00|9219.7|9214.7|9220.1|9215.1|9220.4|9215.4|9219.7|9214.7|4
1626150600000|2021-07-13 04:30:00|9219.9|9214.9|9220.6|9215.6|9220.6|9215.6|9219.8|9214.8|1
1626150900000|2021-07-13 04:35:00|9220.4|9215.4|9220.6|9215.6|9220.6|9215.6|9220.3|9215.3|1
1626151200000|2021-07-13 04:40:00|9220.8|9215.8|9220.7|9215.7|9221.1|9216.1|9220.6|9215.6|1
1626151500000|2021-07-13 04:45:00|9220.9|9215.9|9222.6|9217.6|9222.6|9217.6|9220.6|9215.6|7
1626151800000|2021-07-13 04:50:00|9222.8|9217.8|9223.1|9218.1|9223.1|9218.1|9222.6|9217.6|0
1626152100000|2021-07-13 04:55:00|9222.9|9217.9|9223.4|9218.4|9223.9|9218.9|9222.9|9217.9|15
1626152400000|2021-07-13 05:00:00|9223.6|9218.6|9224.1|9219.1|9224.1|9219.1|9222.9|9217.9|9
1626152700000|2021-07-13 05:05:00|9224.3|9219.3|9224.1|9219.1|9225|9220|9223.7|9218.7|12
1626153000000|2021-07-13 05:10:00|9224.3|9219.3|9223.4|9218.4|9224.5|9219.5|9223.2|9218.2|4
1626153300000|2021-07-13 05:15:00|9223.6|9218.6|9223.9|9218.9|9224|9219|9223.1|9218.1|23
1626153600000|2021-07-13 05:20:00|9223.7|9218.7|9223.7|9218.7|9224|9219|9223.1|9218.1|16
1626153900000|2021-07-13 05:25:00|9223.9|9218.9|9224.6|9219.6|9224.6|9219.6|9223.6|9218.6|53
1626154200000|2021-07-13 05:30:00|9224.4|9219.4|9225|9220|9225|9220|9223.8|9218.8|37
1626154500000|2021-07-13 05:35:00|9225.3|9220.3|9226.1|9221.1|9226.5|9221.5|9225.1|9220.1|15
1626154800000|2021-07-13 05:40:00|9225.8|9220.8|9224.6|9219.6|9226.1|9221.1|9224.6|9219.6|11
1626155100000|2021-07-13 05:45:00|9224.5|9219.5|9224.6|9219.6|9225.1|9220.1|9224.1|9219.1|6
1626155400000|2021-07-13 05:50:00|9224.4|9219.4|9225|9220|9225.1|9220.1|9224.2|9219.2|27
1626155700000|2021-07-13 05:55:00|9225.2|9220.2|9227.2|9222.2|9228|9223|9225|9220|51
1626156000000|2021-07-13 06:00:00|9227.3|9222.3|9226|9221|9227.4|9222.4|9225.2|9220.2|35
1626156300000|2021-07-13 06:05:00|9225.8|9220.8|9225.1|9220.1|9226.8|9221.8|9224.2|9219.2|105
1626156600000|2021-07-13 06:10:00|9225.4|9220.4|9225.1|9220.1|9226|9221|9224.7|9219.7|32
1626156900000|2021-07-13 06:15:00|9224.9|9219.9|9227.6|9222.6|9228|9223|9224.7|9219.7|100
1626157200000|2021-07-13 06:20:00|9227.8|9222.8|9225.9|9220.9|9228|9223|9225.7|9220.7|9
1626157500000|2021-07-13 06:25:00|9225.8|9220.8|9226.4|9221.4|9226.5|9221.5|9223.4|9218.4|27
1626157800000|2021-07-13 06:30:00|9226.5|9221.5|9226.1|9221.1|9227.5|9222.5|9225.7|9220.7|29
1626158100000|2021-07-13 06:35:00|9225.9|9220.9|9224.9|9219.9|9226.1|9221.1|9224.7|9219.7|36
1626158400000|2021-07-13 06:40:00|9224.8|9219.8|9223.9|9218.9|9226|9221|9223.7|9218.7|31
1626158700000|2021-07-13 06:45:00|9223.8|9218.8|9224.3|9219.3|9224.6|9219.6|9223.2|9218.2|6
1626159000000|2021-07-13 06:50:00|9224.2|9219.2|9223.6|9218.6|9225.1|9220.1|9222.8|9217.8|64
1626159300000|2021-07-13 06:55:00|9223.9|9218.9|9229.9|9224.9|9230.3|9225.3|9223.7|9218.7|60
1626159600000|2021-07-13 07:00:00|9230.1|9225.1|9227.1|9222.1|9230.1|9225.1|9226.6|9221.6|35
1626159900000|2021-07-13 07:05:00|9227.5|9222.5|9228|9223|9229.1|9224.1|9227.1|9222.1|48
1626160200000|2021-07-13 07:10:00|9228.1|9223.1|9227.8|9222.8|9228.6|9223.6|9227.1|9222.1|27
1626160500000|2021-07-13 07:15:00|9227.6|9222.6|9226.9|9221.9|9229.1|9224.1|9226.5|9221.5|23
1626160800000|2021-07-13 07:20:00|9227|9222|9228.1|9223.1|9229.6|9224.6|9226.8|9221.8|128
1626161100000|2021-07-13 07:25:00|9228.3|9223.3|9223.6|9218.6|9228.3|9223.3|9223.1|9218.1|73
1626161400000|2021-07-13 07:30:00|9223.4|9218.4|9226.9|9221.9|9227.1|9222.1|9223.1|9218.1|30
1626161700000|2021-07-13 07:35:00|9227|9222|9227.4|9222.4|9227.6|9222.6|9224.7|9219.7|26
1626162000000|2021-07-13 07:40:00|9227.1|9222.1|9228|9223|9228.1|9223.1|9226.7|9221.7|19
1626162300000|2021-07-13 07:45:00|9228.1|9223.1|9230.3|9225.3|9230.6|9225.6|9227.8|9222.8|32
1626162600000|2021-07-13 07:50:00|9230.4|9225.4|9232.7|9227.7|9233.4|9228.4|9229.6|9224.6|54
1626162900000|2021-07-13 07:55:00|9232.9|9227.9|9232.2|9227.2|9232.9|9227.9|9230.7|9225.7|18
1626163200000|2021-07-13 08:00:00|9232.1|9227.1|9236.4|9231.4|9236.8|9231.8|9231.9|9226.9|51
1626163500000|2021-07-13 08:05:00|9236.6|9231.6|9236.6|9231.6|9238|9233|9236.2|9231.2|31
1626163800000|2021-07-13 08:10:00|9236.8|9231.8|9235.4|9230.4|9237.1|9232.1|9234.6|9229.6|44
1626164100000|2021-07-13 08:15:00|9235.5|9230.5|9234.3|9229.3|9236.6|9231.6|9234.1|9229.1|27
1626164400000|2021-07-13 08:20:00|9234.5|9229.5|9235.9|9230.9|9236.3|9231.3|9234.5|9229.5|18
1626164700000|2021-07-13 08:25:00|9236|9231|9233.8|9228.8|9236.1|9231.1|9233.1|9228.1|18
1626165000000|2021-07-13 08:30:00|9233.9|9228.9|9235.4|9230.4|9235.6|9230.6|9233.1|9228.1|12
1626165300000|2021-07-13 08:35:00|9235.6|9230.6|9234.8|9229.8|9235.9|9230.9|9234.6|9229.6|14
1626165600000|2021-07-13 08:40:00|9234.9|9229.9|9233.8|9228.8|9235.1|9230.1|9233.1|9228.1|20
1626165900000|2021-07-13 08:45:00|9233.6|9228.6|9232.6|9227.6|9234.8|9229.8|9232.6|9227.6|13
1626166200000|2021-07-13 08:50:00|9232.8|9227.8|9233.5|9228.5|9234.1|9229.1|9232.6|9227.6|16
1626166500000|2021-07-13 08:55:00|9233.6|9228.6|9232.8|9227.8|9233.9|9228.9|9232.6|9227.6|15
1626166800000|2021-07-13 09:00:00|9233|9228|9235.1|9230.1|9235.5|9230.5|9232.6|9227.6|17
1626167100000|2021-07-13 09:05:00|9235.3|9230.3|9236.2|9231.2|9236.9|9231.9|9234.9|9229.9|15
1626167400000|2021-07-13 09:10:00|9236|9231|9238|9233|9238|9233|9234.6|9229.6|31
1626167700000|2021-07-13 09:15:00|9237.9|9232.9|9236.6|9231.6|9238.3|9233.3|9236.4|9231.4|13
1626168000000|2021-07-13 09:20:00|9236.8|9231.8|9235.4|9230.4|9237.4|9232.4|9235.1|9230.1|13
1626168300000|2021-07-13 09:25:00|9235.5|9230.5|9236.6|9231.6|9237.2|9232.2|9235.1|9230.1|13
1626168600000|2021-07-13 09:30:00|9236.9|9231.9|9237.5|9232.5|9238|9233|9236.6|9231.6|19
1626168900000|2021-07-13 09:35:00|9237.4|9232.4|9238.1|9233.1|9238.5|9233.5|9237.1|9232.1|17
1626169200000|2021-07-13 09:40:00|9238.3|9233.3|9239.6|9234.6|9239.9|9234.9|9237.4|9232.4|17
1626169500000|2021-07-13 09:45:00|9239.4|9234.4|9239.6|9234.6|9239.9|9234.9|9238.1|9233.1|24
1626169800000|2021-07-13 09:50:00|9239.9|9234.9|9239.9|9234.9|9241|9236|9238.9|9233.9|12
1626170100000|2021-07-13 09:55:00|9239.6|9234.6|9237.1|9232.1|9239.8|9234.8|9237.1|9232.1|28
1626170400000|2021-07-13 10:00:00|9236.6|9231.6|9236.5|9231.5|9238|9233|9236.4|9231.4|32
1626170700000|2021-07-13 10:05:00|9236.4|9231.4|9237.1|9232.1|9237.5|9232.5|9235.9|9230.9|18
1626171000000|2021-07-13 10:10:00|9237.3|9232.3|9238|9233|9238.5|9233.5|9237.1|9232.1|8
1626171300000|2021-07-13 10:15:00|9238.4|9233.4|9237.9|9232.9|9238.5|9233.5|9235.9|9230.9|14
1626171600000|2021-07-13 10:20:00|9237.6|9232.6|9239.1|9234.1|9240.6|9235.6|9237.4|9232.4|24
1626171900000|2021-07-13 10:25:00|9238.9|9233.9|9239|9234|9239|9234|9237.6|9232.6|13
1626172200000|2021-07-13 10:30:00|9239.1|9234.1|9236.6|9231.6|9239.1|9234.1|9236.6|9231.6|6
1626172500000|2021-07-13 10:35:00|9236.8|9231.8|9236.4|9231.4|9236.8|9231.8|9235.6|9230.6|7
1626172800000|2021-07-13 10:40:00|9236.5|9231.5|9235.5|9230.5|9236.5|9231.5|9234.6|9229.6|19
1626173100000|2021-07-13 10:45:00|9235.4|9230.4|9235|9230|9235.4|9230.4|9234.1|9229.1|23
1626173400000|2021-07-13 10:50:00|9234.9|9229.9|9234|9229|9235.5|9230.5|9233.4|9228.4|22
1626173700000|2021-07-13 10:55:00|9233.9|9228.9|9234.6|9229.6|9235.4|9230.4|9233.7|9228.7|16
1626174000000|2021-07-13 11:00:00|9234.9|9229.9|9237.1|9232.1|9237.4|9232.4|9234.4|9229.4|23
1626174300000|2021-07-13 11:05:00|9237.3|9232.3|9239.1|9234.1|9239.1|9234.1|9237.3|9232.3|26
1626174600000|2021-07-13 11:10:00|9239|9234|9239|9234|9239.8|9234.8|9238.6|9233.6|19
1626174900000|2021-07-13 11:15:00|9239.1|9234.1|9239.3|9234.3|9239.6|9234.6|9238.4|9233.4|12
1626175200000|2021-07-13 11:20:00|9239.5|9234.5|9239.6|9234.6|9240.5|9235.5|9239.4|9234.4|22
1626175500000|2021-07-13 11:25:00|9239.8|9234.8|9240.1|9235.1|9240.5|9235.5|9239.6|9234.6|20
1626175800000|2021-07-13 11:30:00|9239.9|9234.9|9241.1|9236.1|9241.5|9236.5|9239.6|9234.6|24
1626176100000|2021-07-13 11:35:00|9241|9236|9242.6|9237.6|9242.9|9237.9|9240.6|9235.6|36
1626176400000|2021-07-13 11:40:00|9242.4|9237.4|9241.8|9236.8|9242.5|9237.5|9241.1|9236.1|16
1626176700000|2021-07-13 11:45:00|9241.9|9236.9|9241.1|9236.1|9242.5|9237.5|9240.9|9235.9|16
1626177000000|2021-07-13 11:50:00|9240.9|9235.9|9241.6|9236.6|9242|9237|9240.1|9235.1|18
1626177300000|2021-07-13 11:55:00|9241.4|9236.4|9238.8|9233.8|9241.4|9236.4|9238.4|9233.4|18
1626177600000|2021-07-13 12:00:00|9238.9|9233.9|9237.6|9232.6|9243.2|9238.2|9237.6|9232.6|227
1626177900000|2021-07-13 12:05:00|9237.8|9232.8|9237.1|9232.1|9238.7|9233.7|9236.6|9231.6|72
1626178200000|2021-07-13 12:10:00|9237.3|9232.3|9237.3|9232.3|9237.9|9232.9|9236.6|9231.6|68
1626178500000|2021-07-13 12:15:00|9237.1|9232.1|9234.6|9229.6|9237.9|9232.9|9234.6|9229.6|81
1626178800000|2021-07-13 12:20:00|9234.4|9229.4|9234|9229|9235.4|9230.4|9233.6|9228.6|36
1626179100000|2021-07-13 12:25:00|9233.9|9228.9|9234.4|9229.4|9234.7|9229.7|9232.4|9227.4|62
1626179400000|2021-07-13 12:30:00|9234.5|9229.5|9258.9|9253.9|9266.4|9261.4|9234.5|9229.5|2167
1626179700000|2021-07-13 12:35:00|9258.7|9253.7|9257|9252|9262.5|9257.5|9254.4|9249.4|699
1626180000000|2021-07-13 12:40:00|9256.7|9251.7|9258|9253|9258.5|9253.5|9246.1|9241.1|902
1626180300000|2021-07-13 12:45:00|9257.9|9252.9|9263.7|9258.7|9263.9|9258.9|9256.1|9251.1|598
1626180600000|2021-07-13 12:50:00|9263.6|9258.6|9268.9|9263.9|9271|9266|9262.6|9257.6|1113
1626180900000|2021-07-13 12:55:00|9269|9264|9269.9|9264.9|9273|9268|9267.6|9262.6|476
1626181200000|2021-07-13 13:00:00|9269.7|9264.7|9266.2|9261.2|9271.9|9266.9|9265.2|9260.2|453
1626181500000|2021-07-13 13:05:00|9266.1|9261.1|9269.1|9264.1|9271|9266|9266.1|9261.1|241
1626181800000|2021-07-13 13:10:00|9268.9|9263.9|9272.9|9267.9|9273.4|9268.4|9268.7|9263.7|148
1626182100000|2021-07-13 13:15:00|9273.1|9268.1|9273.3|9268.3|9274.4|9269.4|9272.6|9267.6|167
1626182400000|2021-07-13 13:20:00|9273.4|9268.4|9269|9264|9275.2|9270.2|9268.6|9263.6|212
1626182700000|2021-07-13 13:25:00|9268.9|9263.9|9265.5|9260.5|9269|9264|9263.1|9258.1|446
1626183000000|2021-07-13 13:30:00|9265.6|9260.6|9262.1|9257.1|9266|9261|9261.1|9256.1|306
1626183300000|2021-07-13 13:35:00|9262.3|9257.3|9261.8|9256.8|9263.4|9258.4|9259.6|9254.6|135
1626183600000|2021-07-13 13:40:00|9261.9|9256.9|9264.1|9259.1|9265.5|9260.5|9261.1|9256.1|143
1626183900000|2021-07-13 13:45:00|9264.4|9259.4|9255|9250|9264.5|9259.5|9253.6|9248.6|223
1626184200000|2021-07-13 13:50:00|9254.9|9249.9|9252.6|9247.6|9255.6|9250.6|9249.7|9244.7|314
1626184500000|2021-07-13 13:55:00|9252.4|9247.4|9254.5|9249.5|9254.9|9249.9|9251.1|9246.1|120
1626184800000|2021-07-13 14:00:00|9254.4|9249.4|9256.5|9251.5|9257.9|9252.9|9253.8|9248.8|179
1626185100000|2021-07-13 14:05:00|9256.4|9251.4|9258.2|9253.2|9261.5|9256.5|9255.2|9250.2|128
1626185400000|2021-07-13 14:10:00|9258.1|9253.1|9258.8|9253.8|9258.9|9253.9|9254.1|9249.1|175
1626185700000|2021-07-13 14:15:00|9258.6|9253.6|9251.4|9246.4|9258.9|9253.9|9251.1|9246.1|219
1626186000000|2021-07-13 14:20:00|9251.2|9246.2|9252.5|9247.5|9252.5|9247.5|9250.1|9245.1|74
1626186300000|2021-07-13 14:25:00|9252.7|9247.7|9246.9|9241.9|9253|9248|9246.1|9241.1|121
1626186600000|2021-07-13 14:30:00|9246.6|9241.6|9249.1|9244.1|9249.9|9244.9|9246.4|9241.4|78
1626186900000|2021-07-13 14:35:00|9248.9|9243.9|9247.1|9242.1|9250|9245|9247.1|9242.1|126
1626187200000|2021-07-13 14:40:00|9246.9|9241.9|9251|9246|9251.5|9246.5|9246.6|9241.6|66
1626187500000|2021-07-13 14:45:00|9250.8|9245.8|9253.9|9248.9|9254.1|9249.1|9249.1|9244.1|84
1626187800000|2021-07-13 14:50:00|9253.7|9248.7|9253.2|9248.2|9254.1|9249.1|9250.7|9245.7|170
1626188100000|2021-07-13 14:55:00|9253.1|9248.1|9252.1|9247.1|9253.4|9248.4|9249.1|9244.1|106
1626188400000|2021-07-13 15:00:00|9251.7|9246.7|9254.6|9249.6|9254.9|9249.9|9249.7|9244.7|66
1626188700000|2021-07-13 15:05:00|9254.2|9249.2|9254.6|9249.6|9256|9251|9253.2|9248.2|129
1626189000000|2021-07-13 15:10:00|9254.4|9249.4|9256.5|9251.5|9256.5|9251.5|9254.2|9249.2|42
1626189300000|2021-07-13 15:15:00|9256.6|9251.6|9259.1|9254.1|9259.4|9254.4|9256.6|9251.6|60
1626189600000|2021-07-13 15:20:00|9258.9|9253.9|9255.6|9250.6|9259.6|9254.6|9255.6|9250.6|42
1626189900000|2021-07-13 15:25:00|9255.4|9250.4|9256.4|9251.4|9256.5|9251.5|9255.1|9250.1|33
1626190200000|2021-07-13 15:30:00|9256.5|9251.5|9256.4|9251.4|9256.9|9251.9|9255.4|9250.4|44
1626190500000|2021-07-13 15:35:00|9256.1|9251.1|9254.6|9249.6|9257|9252|9254.2|9249.2|89
1626190800000|2021-07-13 15:40:00|9254.4|9249.4|9254.2|9249.2|9255.4|9250.4|9252.6|9247.6|73
1626191100000|2021-07-13 15:45:00|9254.1|9249.1|9253.7|9248.7|9255.1|9250.1|9253.4|9248.4|42
1626191400000|2021-07-13 15:50:00|9253.6|9248.6|9255.1|9250.1|9255.1|9250.1|9253.2|9248.2|38
1626191700000|2021-07-13 15:55:00|9254.9|9249.9|9256.1|9251.1|9257.1|9252.1|9254.9|9249.9|37
1626192000000|2021-07-13 16:00:00|9255.9|9250.9|9256.9|9251.9|9257.4|9252.4|9255.2|9250.2|58
1626192300000|2021-07-13 16:05:00|9257.1|9252.1|9256.5|9251.5|9257.9|9252.9|9255.7|9250.7|13
1626192600000|2021-07-13 16:10:00|9256.6|9251.6|9255.9|9250.9|9257|9252|9255.7|9250.7|11
1626192900000|2021-07-13 16:15:00|9255.8|9250.8|9254.1|9249.1|9256.1|9251.1|9253.8|9248.8|72
1626193200000|2021-07-13 16:20:00|9253.9|9248.9|9253.6|9248.6|9254.3|9249.3|9253.1|9248.1|26
1626193500000|2021-07-13 16:25:00|9253.9|9248.9|9255.1|9250.1|9255.5|9250.5|9253.6|9248.6|19
1626193800000|2021-07-13 16:30:00|9255.4|9250.4|9259.1|9254.1|9259.4|9254.4|9255.4|9250.4|70
1626194100000|2021-07-13 16:35:00|9259.4|9254.4|9260|9255|9260.3|9255.3|9258.6|9253.6|24
1626194400000|2021-07-13 16:40:00|9260.2|9255.2|9260.5|9255.5|9260.7|9255.7|9259.1|9254.1|42
1626194700000|2021-07-13 16:45:00|9260.4|9255.4|9259.6|9254.6|9260.9|9255.9|9259.6|9254.6|16
1626195000000|2021-07-13 16:50:00|9259.4|9254.4|9260.9|9255.9|9261.2|9256.2|9259.1|9254.1|4
1626195300000|2021-07-13 16:55:00|9260.8|9255.8|9261.4|9256.4|9262.2|9257.2|9260.6|9255.6|75
1626195600000|2021-07-13 17:00:00|9261.5|9256.5|9265|9260|9265|9260|9261.5|9256.5|221
1626195900000|2021-07-13 17:05:00|9265.1|9260.1|9265|9260|9265.5|9260.5|9263.6|9258.6|35
1626196200000|2021-07-13 17:10:00|9265.2|9260.2|9268.3|9263.3|9268.4|9263.4|9264.9|9259.9|66
1626196500000|2021-07-13 17:15:00|9268.4|9263.4|9269|9264|9269.4|9264.4|9267|9262|109
1626196800000|2021-07-13 17:20:00|9268.8|9263.8|9267.9|9262.9|9269.5|9264.5|9267.1|9262.1|46
1626197100000|2021-07-13 17:25:00|9268.2|9263.2|9267.1|9262.1|9268.4|9263.4|9267.1|9262.1|37
1626197400000|2021-07-13 17:30:00|9267.4|9262.4|9268.8|9263.8|9269.4|9264.4|9267.1|9262.1|37
1626197700000|2021-07-13 17:35:00|9268.6|9263.6|9269.9|9264.9|9270.5|9265.5|9268.6|9263.6|61
1626198000000|2021-07-13 17:40:00|9269.8|9264.8|9271.8|9266.8|9272.9|9267.9|9269.5|9264.5|55
1626198300000|2021-07-13 17:45:00|9271.6|9266.6|9271.9|9266.9|9273.4|9268.4|9271.1|9266.1|103
1626198600000|2021-07-13 17:50:00|9272|9267|9272.9|9267.9|9273.4|9268.4|9272|9267|116
1626198900000|2021-07-13 17:55:00|9273|9268|9274|9269|9274.2|9269.2|9272.1|9267.1|23
1626199200000|2021-07-13 18:00:00|9274.2|9269.2|9277.2|9272.2|9278.5|9273.5|9274.2|9269.2|177
1626199500000|2021-07-13 18:05:00|9277.4|9272.4|9276.1|9271.1|9277.5|9272.5|9275.7|9270.7|77
1626199800000|2021-07-13 18:10:00|9275.9|9270.9|9275|9270|9276.1|9271.1|9274.6|9269.6|32
1626200100000|2021-07-13 18:15:00|9274.9|9269.9|9276.3|9271.3|9276.5|9271.5|9274.9|9269.9|39
1626200400000|2021-07-13 18:20:00|9276.5|9271.5|9274.6|9269.6|9276.5|9271.5|9274.6|9269.6|21
1626200700000|2021-07-13 18:25:00|9274.4|9269.4|9272.3|9267.3|9274.6|9269.6|9271.1|9266.1|30
1626201000000|2021-07-13 18:30:00|9272.1|9267.1|9273.4|9268.4|9273.4|9268.4|9272.1|9267.1|32
1626201300000|2021-07-13 18:35:00|9273.5|9268.5|9273.9|9268.9|9274.9|9269.9|9273.5|9268.5|30
1626201600000|2021-07-13 18:40:00|9273.8|9268.8|9275.6|9270.6|9276|9271|9273.8|9268.8|36
1626201900000|2021-07-13 18:45:00|9275.8|9270.8|9275.4|9270.4|9276.4|9271.4|9275.3|9270.3|31
1626202200000|2021-07-13 18:50:00|9275.3|9270.3|9276.8|9271.8|9276.9|9271.9|9275|9270|33
1626202500000|2021-07-13 18:55:00|9276.9|9271.9|9277.5|9272.5|9277.9|9272.9|9276.5|9271.5|322
1626202800000|2021-07-13 19:00:00|9277.7|9272.7|9277.9|9272.9|9277.9|9272.9|9277|9272|38
1626203100000|2021-07-13 19:05:00|9277.7|9272.7|9277.6|9272.6|9278.4|9273.4|9276.5|9271.5|27
1626203400000|2021-07-13 19:10:00|9277.5|9272.5|9277.7|9272.7|9277.9|9272.9|9277|9272|46
1626203700000|2021-07-13 19:15:00|9277.9|9272.9|9277.9|9272.9|9277.9|9272.9|9277.3|9272.3|14
1626204000000|2021-07-13 19:20:00|9277.8|9272.8|9278.4|9273.4|9278.4|9273.4|9277.6|9272.6|54
1626204300000|2021-07-13 19:25:00|9278.1|9273.1|9277.4|9272.4|9278.4|9273.4|9277.3|9272.3|55
1626204600000|2021-07-13 19:30:00|9277.7|9272.7|9278.1|9273.1|9278.4|9273.4|9277.3|9272.3|29
1626204900000|2021-07-13 19:35:00|9278|9273|9278.1|9273.1|9278.4|9273.4|9277.5|9272.5|16
1626205200000|2021-07-13 19:40:00|9278.3|9273.3|9277.6|9272.6|9278.9|9273.9|9277.1|9272.1|22
1626205500000|2021-07-13 19:45:00|9277.8|9272.8|9278.1|9273.1|9278.4|9273.4|9277.6|9272.6|110
1626205800000|2021-07-13 19:50:00|9278.4|9273.4|9281.6|9276.6|9282|9277|9278.1|9273.1|95
1626206100000|2021-07-13 19:55:00|9281.8|9276.8|9281.9|9276.9|9283|9278|9281.2|9276.2|106
1626206400000|2021-07-13 20:00:00|9282|9277|9280.1|9275.1|9282.4|9277.4|9279.5|9274.5|122
1626206700000|2021-07-13 20:05:00|9280|9275|9279.8|9274.8|9280|9275|9279.1|9274.1|205
1626207000000|2021-07-13 20:10:00|9280|9275|9279.2|9274.2|9280.1|9275.1|9279.2|9274.2|24
1626207300000|2021-07-13 20:15:00|9279.4|9274.4|9279.6|9274.6|9280|9275|9279.2|9274.2|1
1626207600000|2021-07-13 20:20:00|9279.8|9274.8|9279.2|9274.2|9279.8|9274.8|9279.2|9274.2|4
1626207900000|2021-07-13 20:25:00|9279.3|9274.3|9279.8|9274.8|9280.1|9275.1|9279.2|9274.2|14
1626208200000|2021-07-13 20:30:00|9279.7|9274.7|9279.2|9274.2|9280|9275|9279.2|9274.2|17
1626208500000|2021-07-13 20:35:00|9279.1|9274.1|9279.5|9274.5|9279.5|9274.5|9278.7|9273.7|69
1626208800000|2021-07-13 20:40:00|9279.1|9274.1|9279.1|9274.1|9279.5|9274.5|9279.1|9274.1|12
1626209100000|2021-07-13 20:45:00|9279.2|9274.2|9279.4|9274.4|9279.6|9274.6|9279.1|9274.1|27
1626209400000|2021-07-13 20:50:00|9279.3|9274.3|9280.5|9275.5|9280.5|9275.5|9279.2|9274.2|16
1626209700000|2021-07-13 20:55:00|9280.3|9275.3|9280.6|9275.6|9280.8|9275.8|9280.1|9275.1|25
1626220800000|2021-07-14 00:00:00|9282.5|9277.5|9283.1|9278.1|9283.9|9278.9|9282.2|9277.2|66
1626221100000|2021-07-14 00:05:00|9282.9|9277.9|9283.5|9278.5|9283.5|9278.5|9282.7|9277.7|58
1626221400000|2021-07-14 00:10:00|9283.7|9278.7|9284|9279|9284|9279|9283.6|9278.6|55
1626221700000|2021-07-14 00:15:00|9284.3|9279.3|9284.7|9279.7|9285|9280|9283.6|9278.6|50
1626222000000|2021-07-14 00:20:00|9284.6|9279.6|9284.4|9279.4|9285|9280|9283.8|9278.8|36
1626222300000|2021-07-14 00:25:00|9284.3|9279.3|9281.5|9276.5|9285|9280|9281.3|9276.3|71
1626222600000|2021-07-14 00:30:00|9281.8|9276.8|9282.1|9277.1|9283.2|9278.2|9281.6|9276.6|48
1626222900000|2021-07-14 00:35:00|9282.3|9277.3|9282.4|9277.4|9282.5|9277.5|9281.2|9276.2|17
1626223200000|2021-07-14 00:40:00|9282.5|9277.5|9282|9277|9282.7|9277.7|9281.6|9276.6|18
1626223500000|2021-07-14 00:45:00|9281.8|9276.8|9281|9276|9281.8|9276.8|9279.7|9274.7|71
1626223800000|2021-07-14 00:50:00|9280.8|9275.8|9281.5|9276.5|9281.9|9276.9|9280.1|9275.1|48
1626224100000|2021-07-14 00:55:00|9281.2|9276.2|9281.3|9276.3|9282|9277|9281.1|9276.1|13
1626224400000|2021-07-14 01:00:00|9281.1|9276.1|9279.6|9274.6|9281.5|9276.5|9279.1|9274.1|20
1626224700000|2021-07-14 01:05:00|9279.4|9274.4|9279.1|9274.1|9279.5|9274.5|9278.6|9273.6|60
1626225000000|2021-07-14 01:10:00|9278.9|9273.9|9277.7|9272.7|9279|9274|9277.7|9272.7|40
1626225300000|2021-07-14 01:15:00|9277.6|9272.6|9277.5|9272.5|9277.8|9272.8|9275.9|9270.9|148
1626225600000|2021-07-14 01:20:00|9277.3|9272.3|9278.1|9273.1|9278.5|9273.5|9277.2|9272.2|19
1626225900000|2021-07-14 01:25:00|9277.9|9272.9|9277|9272|9278.1|9273.1|9276.6|9271.6|21
1626226200000|2021-07-14 01:30:00|9276.8|9271.8|9275.7|9270.7|9277|9272|9275.7|9270.7|41
1626226500000|2021-07-14 01:35:00|9275.8|9270.8|9275.2|9270.2|9276.1|9271.1|9274.6|9269.6|17
1626226800000|2021-07-14 01:40:00|9275.5|9270.5|9276.6|9271.6|9276.8|9271.8|9275.3|9270.3|18
1626227100000|2021-07-14 01:45:00|9276.8|9271.8|9276.9|9271.9|9277.8|9272.8|9276.1|9271.1|10
1626227400000|2021-07-14 01:50:00|9277.1|9272.1|9277.1|9272.1|9277.5|9272.5|9276.6|9271.6|17
1626227700000|2021-07-14 01:55:00|9277.3|9272.3|9275.9|9270.9|9277.5|9272.5|9275.7|9270.7|11
1626228000000|2021-07-14 02:00:00|9275.8|9270.8|9275.7|9270.7|9276.5|9271.5|9274.6|9269.6|290
1626228300000|2021-07-14 02:05:00|9275.6|9270.6|9277.1|9272.1|9277.5|9272.5|9275.2|9270.2|39
1626228600000|2021-07-14 02:10:00|9276.8|9271.8|9277|9272|9277.3|9272.3|9276.1|9271.1|38
1626228900000|2021-07-14 02:15:00|9276.8|9271.8|9276.2|9271.2|9277.3|9272.3|9275.7|9270.7|29
1626229200000|2021-07-14 02:20:00|9276.1|9271.1|9276.1|9271.1|9276.8|9271.8|9275.2|9270.2|18
1626229500000|2021-07-14 02:25:00|9275.9|9270.9|9276|9271|9276.5|9271.5|9275.8|9270.8|19
1626229800000|2021-07-14 02:30:00|9275.8|9270.8|9276.3|9271.3|9276.3|9271.3|9275.6|9270.6|51
1626230100000|2021-07-14 02:35:00|9276.4|9271.4|9275.5|9270.5|9276.4|9271.4|9275.1|9270.1|32
1626230400000|2021-07-14 02:40:00|9275.9|9270.9|9275.6|9270.6|9275.9|9270.9|9275.1|9270.1|11
1626230700000|2021-07-14 02:45:00|9275.8|9270.8|9274.6|9269.6|9276|9271|9274.6|9269.6|6
1626231000000|2021-07-14 02:50:00|9274.8|9269.8|9274.6|9269.6|9274.9|9269.9|9274.1|9269.1|12
1626231300000|2021-07-14 02:55:00|9274.8|9269.8|9274|9269|9275|9270|9273.6|9268.6|16
1626231600000|2021-07-14 03:00:00|9274.3|9269.3|9274|9269|9275|9270|9273.9|9268.9|15
1626231900000|2021-07-14 03:05:00|9273.8|9268.8|9274|9269|9274|9269|9273.6|9268.6|5
1626232200000|2021-07-14 03:10:00|9273.6|9268.6|9273.6|9268.6|9274|9269|9273.1|9268.1|92
1626232500000|2021-07-14 03:15:00|9273.4|9268.4|9273.1|9268.1|9273.6|9268.6|9272.9|9267.9|22
1626232800000|2021-07-14 03:20:00|9273|9268|9273.1|9268.1|9273.1|9268.1|9272.7|9267.7|24
1626233100000|2021-07-14 03:25:00|9273|9268|9273.8|9268.8|9274|9269|9272.8|9267.8|11
1626233400000|2021-07-14 03:30:00|9273.6|9268.6|9273.6|9268.6|9274|9269|9273.4|9268.4|15
1626233700000|2021-07-14 03:35:00|9273.3|9268.3|9273|9268|9273.4|9268.4|9272.7|9267.7|7
1626234000000|2021-07-14 03:40:00|9273.1|9268.1|9273.6|9268.6|9273.6|9268.6|9273.1|9268.1|8
1626234300000|2021-07-14 03:45:00|9274|9269|9273.8|9268.8|9274|9269|9273.4|9268.4|6
1626234600000|2021-07-14 03:50:00|9273.7|9268.7|9274.1|9269.1|9274.3|9269.3|9273.6|9268.6|3
1626234900000|2021-07-14 03:55:00|9273.9|9268.9|9274.1|9269.1|9274.1|9269.1|9273.6|9268.6|6
1626235200000|2021-07-14 04:00:00|9274.3|9269.3|9274.5|9269.5|9275|9270|9274.1|9269.1|56
1626235500000|2021-07-14 04:05:00|9274.3|9269.3|9274.1|9269.1|9274.6|9269.6|9273.7|9268.7|6
1626235800000|2021-07-14 04:10:00|9273.9|9268.9|9274.1|9269.1|9274.3|9269.3|9273.6|9268.6|2
1626236100000|2021-07-14 04:15:00|9273.7|9268.7|9274.1|9269.1|9274.1|9269.1|9273.6|9268.6|22
1626236400000|2021-07-14 04:20:00|9273.9|9268.9|9274|9269|9274|9269|9273.6|9268.6|8
1626236700000|2021-07-14 04:25:00|9274.2|9269.2|9275.5|9270.5|9275.5|9270.5|9274|9269|18
1626237000000|2021-07-14 04:30:00|9275.3|9270.3|9275.6|9270.6|9275.8|9270.8|9275.1|9270.1|14
1626237300000|2021-07-14 04:35:00|9275.4|9270.4|9275.5|9270.5|9275.5|9270.5|9275.1|9270.1|12
1626237600000|2021-07-14 04:40:00|9275.3|9270.3|9275.5|9270.5|9275.7|9270.7|9275.1|9270.1|6
1626237900000|2021-07-14 04:45:00|9275.6|9270.6|9276|9271|9276|9271|9275.6|9270.6|7
1626238200000|2021-07-14 04:50:00|9275.8|9270.8|9276.1|9271.1|9276.5|9271.5|9275.8|9270.8|3
1626238500000|2021-07-14 04:55:00|9276|9271|9275.1|9270.1|9276|9271|9275.1|9270.1|23
1626238800000|2021-07-14 05:00:00|9275.3|9270.3|9274.3|9269.3|9275.5|9270.5|9274.1|9269.1|6
1626239100000|2021-07-14 05:05:00|9274.1|9269.1|9273.7|9268.7|9274.3|9269.3|9273.2|9268.2|12
1626239400000|2021-07-14 05:10:00|9273.6|9268.6|9273.1|9268.1|9273.6|9268.6|9273.1|9268.1|10
1626239700000|2021-07-14 05:15:00|9273.3|9268.3|9272.7|9267.7|9273.4|9268.4|9272.7|9267.7|28
1626240000000|2021-07-14 05:20:00|9272.6|9267.6|9273.3|9268.3|9273.8|9268.8|9272.6|9267.6|30
1626240300000|2021-07-14 05:25:00|9273.5|9268.5|9273.6|9268.6|9274|9269|9273.5|9268.5|12
1626240600000|2021-07-14 05:30:00|9274|9269|9274.1|9269.1|9274.1|9269.1|9272.8|9267.8|13
1626240900000|2021-07-14 05:35:00|9273.9|9268.9|9273.6|9268.6|9274.1|9269.1|9273.1|9268.1|22
1626241200000|2021-07-14 05:40:00|9273.4|9268.4|9272.1|9267.1|9273.6|9268.6|9272.1|9267.1|24
1626241500000|2021-07-14 05:45:00|9272.3|9267.3|9272.6|9267.6|9273|9268|9272.1|9267.1|3
1626241800000|2021-07-14 05:50:00|9272.8|9267.8|9272.5|9267.5|9272.8|9267.8|9272.1|9267.1|4
1626242100000|2021-07-14 05:55:00|9272.3|9267.3|9272|9267|9272.5|9267.5|9270.6|9265.6|47
1626242400000|2021-07-14 06:00:00|9271.6|9266.6|9270.5|9265.5|9273|9268|9269.1|9264.1|56
1626242700000|2021-07-14 06:05:00|9270.7|9265.7|9271|9266|9271|9266|9268.1|9263.1|105
1626243000000|2021-07-14 06:10:00|9271.2|9266.2|9271.5|9266.5|9271.9|9266.9|9270.1|9265.1|15
1626243300000|2021-07-14 06:15:00|9271.3|9266.3|9271.6|9266.6|9272|9267|9270.3|9265.3|19
1626243600000|2021-07-14 06:20:00|9271.4|9266.4|9269.1|9264.1|9272|9267|9268.9|9263.9|13
1626243900000|2021-07-14 06:25:00|9268.9|9263.9|9267.7|9262.7|9269|9264|9267.1|9262.1|15
1626244200000|2021-07-14 06:30:00|9267.6|9262.6|9265.1|9260.1|9268.1|9263.1|9264.4|9259.4|33
1626244500000|2021-07-14 06:35:00|9264.9|9259.9|9265.5|9260.5|9266|9261|9264.3|9259.3|28
1626244800000|2021-07-14 06:40:00|9265.3|9260.3|9265.9|9260.9|9266.5|9261.5|9265.1|9260.1|18
1626245100000|2021-07-14 06:45:00|9266|9261|9264.6|9259.6|9266.5|9261.5|9264.1|9259.1|33
1626245400000|2021-07-14 06:50:00|9264.8|9259.8|9264.9|9259.9|9265.2|9260.2|9264.1|9259.1|117
1626245700000|2021-07-14 06:55:00|9265|9260|9268|9263|9268|9263|9264.8|9259.8|26
1626246000000|2021-07-14 07:00:00|9268.2|9263.2|9268.8|9263.8|9269.4|9264.4|9267.1|9262.1|155
1626246300000|2021-07-14 07:05:00|9268.7|9263.7|9267.7|9262.7|9268.7|9263.7|9265.9|9260.9|60
1626246600000|2021-07-14 07:10:00|9267.5|9262.5|9272|9267|9272.6|9267.6|9266.7|9261.7|93
1626246900000|2021-07-14 07:15:00|9271.8|9266.8|9269.2|9264.2|9273.5|9268.5|9269.2|9264.2|95
1626247200000|2021-07-14 07:20:00|9269.1|9264.1|9268.2|9263.2|9271|9266|9268.1|9263.1|112
1626247500000|2021-07-14 07:25:00|9268.3|9263.3|9267.8|9262.8|9269.1|9264.1|9267.7|9262.7|54
1626247800000|2021-07-14 07:30:00|9268.1|9263.1|9267|9262|9268.8|9263.8|9266.2|9261.2|48
1626248100000|2021-07-14 07:35:00|9266.8|9261.8|9264.7|9259.7|9267|9262|9264.7|9259.7|44
1626248400000|2021-07-14 07:40:00|9264.6|9259.6|9267.3|9262.3|9267.6|9262.6|9264.6|9259.6|35
1626248700000|2021-07-14 07:45:00|9267.1|9262.1|9268.8|9263.8|9270.6|9265.6|9267.1|9262.1|44
1626249000000|2021-07-14 07:50:00|9269.1|9264.1|9271.6|9266.6|9272.1|9267.1|9268.7|9263.7|21
1626249300000|2021-07-14 07:55:00|9271.4|9266.4|9273.8|9268.8|9274.1|9269.1|9270.7|9265.7|51
1626249600000|2021-07-14 08:00:00|9273.6|9268.6|9272.1|9267.1|9276.6|9271.6|9271.7|9266.7|101
1626249900000|2021-07-14 08:05:00|9272.3|9267.3|9270.6|9265.6|9273.6|9268.6|9270.2|9265.2|113
1626250200000|2021-07-14 08:10:00|9270.4|9265.4|9270.8|9265.8|9272.1|9267.1|9269.6|9264.6|30
1626250500000|2021-07-14 08:15:00|9270.9|9265.9|9270|9265|9271.3|9266.3|9269.6|9264.6|14
1626250800000|2021-07-14 08:20:00|9269.8|9264.8|9269.2|9264.2|9272.3|9267.3|9269.2|9264.2|22
1626251100000|2021-07-14 08:25:00|9268.9|9263.9|9265.6|9260.6|9269.3|9264.3|9265.1|9260.1|178
1626251400000|2021-07-14 08:30:00|9265.3|9260.3|9264.3|9259.3|9265.6|9260.6|9262.3|9257.3|75
1626251700000|2021-07-14 08:35:00|9264.2|9259.2|9267.6|9262.6|9268.6|9263.6|9264.1|9259.1|33
1626252000000|2021-07-14 08:40:00|9268.1|9263.1|9269.1|9264.1|9269.6|9264.6|9267.2|9262.2|18
1626252300000|2021-07-14 08:45:00|9269.2|9264.2|9272.6|9267.6|9272.8|9267.8|9269.2|9264.2|50
1626252600000|2021-07-14 08:50:00|9272.7|9267.7|9272.8|9267.8|9273.6|9268.6|9272.2|9267.2|26
1626252900000|2021-07-14 08:55:00|9272.7|9267.7|9273.6|9268.6|9274.3|9269.3|9271.7|9266.7|28
1626253200000|2021-07-14 09:00:00|9274|9269|9275.3|9270.3|9275.6|9270.6|9273.3|9268.3|79
1626253500000|2021-07-14 09:05:00|9275.2|9270.2|9278.3|9273.3|9279.1|9274.1|9274.7|9269.7|125
1626253800000|2021-07-14 09:10:00|9278.1|9273.1|9273.9|9268.9|9278.1|9273.1|9273.1|9268.1|57
1626254100000|2021-07-14 09:15:00|9273.7|9268.7|9274.6|9269.6|9275.1|9270.1|9273.6|9268.6|51
1626254400000|2021-07-14 09:20:00|9274.8|9269.8|9273.6|9268.6|9274.8|9269.8|9273.4|9268.4|33
1626254700000|2021-07-14 09:25:00|9273.4|9268.4|9272.4|9267.4|9273.5|9268.5|9271.7|9266.7|23
1626255000000|2021-07-14 09:30:00|9272.3|9267.3|9272.6|9267.6|9273.5|9268.5|9271.8|9266.8|19
1626255300000|2021-07-14 09:35:00|9272.4|9267.4|9272.1|9267.1|9272.6|9267.6|9271.1|9266.1|25
1626255600000|2021-07-14 09:40:00|9272.2|9267.2|9272.4|9267.4|9273.6|9268.6|9272.1|9267.1|22
1626255900000|2021-07-14 09:45:00|9272.6|9267.6|9270.9|9265.9|9273.1|9268.1|9270.7|9265.7|10
1626256200000|2021-07-14 09:50:00|9270.7|9265.7|9267.9|9262.9|9272.3|9267.3|9267.9|9262.9|63
1626256500000|2021-07-14 09:55:00|9268.1|9263.1|9268.6|9263.6|9269.8|9264.8|9267.7|9262.7|23
1626256800000|2021-07-14 10:00:00|9268.4|9263.4|9267.1|9262.1|9268.6|9263.6|9266.9|9261.9|17
1626257100000|2021-07-14 10:05:00|9267.3|9262.3|9267.8|9262.8|9268.6|9263.6|9267.1|9262.1|10
1626257400000|2021-07-14 10:10:00|9267.7|9262.7|9266.6|9261.6|9267.8|9262.8|9266.2|9261.2|15
1626257700000|2021-07-14 10:15:00|9266.8|9261.8|9267.1|9262.1|9267.6|9262.6|9265.8|9260.8|12
1626258000000|2021-07-14 10:20:00|9266.9|9261.9|9267.3|9262.3|9267.6|9262.6|9266.1|9261.1|14
1626258300000|2021-07-14 10:25:00|9267.6|9262.6|9268.1|9263.1|9268.6|9263.6|9266.7|9261.7|20
1626258600000|2021-07-14 10:30:00|9267.9|9262.9|9266.3|9261.3|9268.1|9263.1|9266.2|9261.2|31
1626258900000|2021-07-14 10:35:00|9266.4|9261.4|9265.6|9260.6|9267.6|9262.6|9265.2|9260.2|30
1626259200000|2021-07-14 10:40:00|9265.4|9260.4|9264.1|9259.1|9265.6|9260.6|9263.4|9258.4|31
1626259500000|2021-07-14 10:45:00|9263.9|9258.9|9263.6|9258.6|9264.1|9259.1|9261.8|9256.8|98
1626259800000|2021-07-14 10:50:00|9263.4|9258.4|9264.1|9259.1|9264.6|9259.6|9262.9|9257.9|28
1626260100000|2021-07-14 10:55:00|9264.6|9259.6|9264.6|9259.6|9264.6|9259.6|9263.3|9258.3|18
1626260400000|2021-07-14 11:00:00|9264.4|9259.4|9262.5|9257.5|9265|9260|9261.2|9256.2|183
1626260700000|2021-07-14 11:05:00|9262.6|9257.6|9262.3|9257.3|9262.6|9257.6|9259.8|9254.8|68
1626261000000|2021-07-14 11:10:00|9262.2|9257.2|9260.1|9255.1|9263.1|9258.1|9259.9|9254.9|28
1626261300000|2021-07-14 11:15:00|9260.4|9255.4|9261.3|9256.3|9262.1|9257.1|9260.1|9255.1|9
1626261600000|2021-07-14 11:20:00|9261.5|9256.5|9260.6|9255.6|9261.8|9256.8|9259.9|9254.9|6
1626261900000|2021-07-14 11:25:00|9260.8|9255.8|9262.7|9257.7|9263.6|9258.6|9260.1|9255.1|87
1626262200000|2021-07-14 11:30:00|9262.6|9257.6|9261.7|9256.7|9263.1|9258.1|9261.6|9256.6|90
1626262500000|2021-07-14 11:35:00|9261.6|9256.6|9262.6|9257.6|9263.1|9258.1|9261.6|9256.6|37
1626262800000|2021-07-14 11:40:00|9262.4|9257.4|9262.5|9257.5|9262.6|9257.6|9261.6|9256.6|16
1626263100000|2021-07-14 11:45:00|9262.6|9257.6|9261.1|9256.1|9262.6|9257.6|9260.2|9255.2|23
1626263400000|2021-07-14 11:50:00|9260.9|9255.9|9260.6|9255.6|9261.6|9256.6|9260.1|9255.1|17
1626263700000|2021-07-14 11:55:00|9260.3|9255.3|9259.7|9254.7|9260.6|9255.6|9259.2|9254.2|37
1626264000000|2021-07-14 12:00:00|9259.8|9254.8|9256.8|9251.8|9259.8|9254.8|9256.2|9251.2|125
1626264300000|2021-07-14 12:05:00|9256.7|9251.7|9252.1|9247.1|9256.7|9251.7|9252.1|9247.1|195
1626264600000|2021-07-14 12:10:00|9251.8|9246.8|9252.1|9247.1|9254.1|9249.1|9250.6|9245.6|202
1626264900000|2021-07-14 12:15:00|9251.9|9246.9|9255.3|9250.3|9255.3|9250.3|9251.7|9246.7|205
1626265200000|2021-07-14 12:20:00|9255.2|9250.2|9253.9|9248.9|9255.6|9250.6|9253.7|9248.7|112
1626265500000|2021-07-14 12:25:00|9253.8|9248.8|9254.5|9249.5|9254.5|9249.5|9252.1|9247.1|63
1626265800000|2021-07-14 12:30:00|9253.3|9248.3|9242.1|9237.1|9257.1|9252.1|9241.3|9236.3|610
1626266100000|2021-07-14 12:35:00|9241.9|9236.9|9245.3|9240.3|9246.8|9241.8|9240.4|9235.4|195
1626266400000|2021-07-14 12:40:00|9245.5|9240.5|9248.2|9243.2|9248.3|9243.3|9244|9239|125
1626266700000|2021-07-14 12:45:00|9248.5|9243.5|9246.1|9241.1|9248.5|9243.5|9244.8|9239.8|246
1626267000000|2021-07-14 12:50:00|9245.9|9240.9|9242.4|9237.4|9247.1|9242.1|9242.3|9237.3|155
1626267300000|2021-07-14 12:55:00|9242.3|9237.3|9242.6|9237.6|9244.6|9239.6|9240.3|9235.3|122
1626267600000|2021-07-14 13:00:00|9242.4|9237.4|9241.7|9236.7|9242.4|9237.4|9239.3|9234.3|105
1626267900000|2021-07-14 13:05:00|9241.8|9236.8|9242.4|9237.4|9244.6|9239.6|9240.5|9235.5|72
1626268200000|2021-07-14 13:10:00|9242.6|9237.6|9243.8|9238.8|9244.6|9239.6|9241|9236|79
1626268500000|2021-07-14 13:15:00|9243.6|9238.6|9244.8|9239.8|9245.1|9240.1|9242.1|9237.1|86
1626268800000|2021-07-14 13:20:00|9244.5|9239.5|9245.5|9240.5|9245.6|9240.6|9244.2|9239.2|51
1626269100000|2021-07-14 13:25:00|9245.6|9240.6|9242.3|9237.3|9245.6|9240.6|9242.3|9237.3|71
1626269400000|2021-07-14 13:30:00|9242.2|9237.2|9244.1|9239.1|9245.1|9240.1|9239.9|9234.9|127
1626269700000|2021-07-14 13:35:00|9244.2|9239.2|9246.8|9241.8|9247.5|9242.5|9244|9239|138
1626270000000|2021-07-14 13:40:00|9246.5|9241.5|9243.1|9238.1|9246.7|9241.7|9242.3|9237.3|110
1626270300000|2021-07-14 13:45:00|9243.2|9238.2|9241.7|9236.7|9243.2|9238.2|9239.2|9234.2|285
1626270600000|2021-07-14 13:50:00|9241.8|9236.8|9242.2|9237.2|9243.3|9238.3|9240.2|9235.2|69
1626270900000|2021-07-14 13:55:00|9241.9|9236.9|9242|9237|9243.7|9238.7|9240.7|9235.7|54
1626271200000|2021-07-14 14:00:00|9242.3|9237.3|9245.9|9240.9|9247.6|9242.6|9237.8|9232.8|380
1626271500000|2021-07-14 14:05:00|9246.1|9241.1|9246.4|9241.4|9250.6|9245.6|9245.3|9240.3|252
1626271800000|2021-07-14 14:10:00|9246.3|9241.3|9245|9240|9247.6|9242.6|9243.8|9238.8|112
1626272100000|2021-07-14 14:15:00|9244.8|9239.8|9241.9|9236.9|9245.9|9240.9|9241.7|9236.7|140
1626272400000|2021-07-14 14:20:00|9242.1|9237.1|9245|9240|9245|9240|9241.7|9236.7|144
1626272700000|2021-07-14 14:25:00|9245.1|9240.1|9245.7|9240.7|9246|9241|9244.2|9239.2|124
1626273000000|2021-07-14 14:30:00|9245.3|9240.3|9243.2|9238.2|9247|9242|9242.7|9237.7|80
1626273300000|2021-07-14 14:35:00|9243.5|9238.5|9247.7|9242.7|9248.1|9243.1|9243.3|9238.3|125
1626273600000|2021-07-14 14:40:00|9247.5|9242.5|9246.6|9241.6|9247.6|9242.6|9244.1|9239.1|60
1626273900000|2021-07-14 14:45:00|9246.7|9241.7|9243.1|9238.1|9246.7|9241.7|9243.1|9238.1|92
1626274200000|2021-07-14 14:50:00|9243.4|9238.4|9241.7|9236.7|9243.9|9238.9|9238.7|9233.7|192
1626274500000|2021-07-14 14:55:00|9241.5|9236.5|9246.2|9241.2|9248.1|9243.1|9240.6|9235.6|152
1626274800000|2021-07-14 15:00:00|9246.3|9241.3|9246.5|9241.5|9248.5|9243.5|9245.7|9240.7|160
1626275100000|2021-07-14 15:05:00|9246.3|9241.3|9246.4|9241.4|9248|9243|9244.7|9239.7|128
1626275400000|2021-07-14 15:10:00|9246.5|9241.5|9244.3|9239.3|9247|9242|9244.1|9239.1|47
1626275700000|2021-07-14 15:15:00|9244.2|9239.2|9243.9|9238.9|9245|9240|9242.7|9237.7|95
1626276000000|2021-07-14 15:20:00|9244|9239|9243.3|9238.3|9244.4|9239.4|9242.3|9237.3|64
1626276300000|2021-07-14 15:25:00|9243.4|9238.4|9247.5|9242.5|9248.4|9243.4|9243.1|9238.1|92
1626276600000|2021-07-14 15:30:00|9247.3|9242.3|9245.7|9240.7|9248.4|9243.4|9245.2|9240.2|124
1626276900000|2021-07-14 15:35:00|9245.9|9240.9|9245|9240|9246.3|9241.3|9245|9240|113
1626277200000|2021-07-14 15:40:00|9245.2|9240.2|9244.6|9239.6|9245.6|9240.6|9244.1|9239.1|211
1626277500000|2021-07-14 15:45:00|9244.7|9239.7|9247.7|9242.7|9248.1|9243.1|9244.2|9239.2|92
1626277800000|2021-07-14 15:50:00|9247.8|9242.8|9246.6|9241.6|9248.1|9243.1|9246.2|9241.2|42
1626278100000|2021-07-14 15:55:00|9246.7|9241.7|9246|9241|9247.5|9242.5|9245.2|9240.2|55
1626278400000|2021-07-14 16:00:00|9245.7|9240.7|9243.3|9238.3|9246|9241|9243.1|9238.1|48
1626278700000|2021-07-14 16:05:00|9243.5|9238.5|9243.5|9238.5|9244|9239|9243.1|9238.1|35
1626279000000|2021-07-14 16:10:00|9243.7|9238.7|9245.5|9240.5|9245.5|9240.5|9243.3|9238.3|12
1626279300000|2021-07-14 16:15:00|9245.2|9240.2|9242.7|9237.7|9245.4|9240.4|9242.7|9237.7|97
1626279600000|2021-07-14 16:20:00|9242.8|9237.8|9240.6|9235.6|9243|9238|9239.4|9234.4|84
1626279900000|2021-07-14 16:25:00|9240.9|9235.9|9240.1|9235.1|9241|9236|9239.7|9234.7|70
1626280200000|2021-07-14 16:30:00|9239.9|9234.9|9240.7|9235.7|9241|9236|9238.6|9233.6|41
1626280500000|2021-07-14 16:35:00|9240.6|9235.6|9239.7|9234.7|9240.6|9235.6|9238.7|9233.7|32
1626280800000|2021-07-14 16:40:00|9239.8|9234.8|9241.8|9236.8|9242|9237|9239.7|9234.7|19
1626281100000|2021-07-14 16:45:00|9241.7|9236.7|9242.2|9237.2|9242.5|9237.5|9240.8|9235.8|49
1626281400000|2021-07-14 16:50:00|9242.3|9237.3|9240.2|9235.2|9242.7|9237.7|9239.5|9234.5|36
1626281700000|2021-07-14 16:55:00|9240.5|9235.5|9241|9236|9241.8|9236.8|9239.7|9234.7|54
1626282000000|2021-07-14 17:00:00|9240.8|9235.8|9240.5|9235.5|9241|9236|9237.5|9232.5|84
1626282300000|2021-07-14 17:05:00|9240.7|9235.7|9241.7|9236.7|9241.8|9236.8|9240.2|9235.2|42
1626282600000|2021-07-14 17:10:00|9241.3|9236.3|9241.6|9236.6|9243|9238|9241.2|9236.2|35
1626282900000|2021-07-14 17:15:00|9241.4|9236.4|9243|9238|9243|9238|9241.2|9236.2|67
1626283200000|2021-07-14 17:20:00|9243.1|9238.1|9242.7|9237.7|9244|9239|9242.7|9237.7|37
1626283500000|2021-07-14 17:25:00|9242.5|9237.5|9242.8|9237.8|9243.5|9238.5|9242.5|9237.5|13
1626283800000|2021-07-14 17:30:00|9242.7|9237.7|9243.2|9238.2|9243.5|9238.5|9242.7|9237.7|49
1626284100000|2021-07-14 17:35:00|9243|9238|9242.5|9237.5|9243.3|9238.3|9242.2|9237.2|21
1626284400000|2021-07-14 17:40:00|9242.6|9237.6|9242.6|9237.6|9243|9238|9242.2|9237.2|18
1626284700000|2021-07-14 17:45:00|9242.4|9237.4|9243.3|9238.3|9244|9239|9242.2|9237.2|26
1626285000000|2021-07-14 17:50:00|9243.2|9238.2|9243.2|9238.2|9244|9239|9243.2|9238.2|75
1626285300000|2021-07-14 17:55:00|9243.5|9238.5|9244.7|9239.7|9245|9240|9243.5|9238.5|31
1626285600000|2021-07-14 18:00:00|9244.8|9239.8|9243.1|9238.1|9245|9240|9242.6|9237.6|37
1626285900000|2021-07-14 18:05:00|9243.4|9238.4|9243.6|9238.6|9244.2|9239.2|9243.1|9238.1|44
1626286200000|2021-07-14 18:10:00|9243.3|9238.3|9242.6|9237.6|9243.9|9238.9|9242.6|9237.6|17
1626286500000|2021-07-14 18:15:00|9242.3|9237.3|9240.5|9235.5|9242.5|9237.5|9239.6|9234.6|50
1626286800000|2021-07-14 18:20:00|9240.3|9235.3|9239.9|9234.9|9240.9|9235.9|9239.6|9234.6|23
1626287100000|2021-07-14 18:25:00|9239.7|9234.7|9239.1|9234.1|9240.8|9235.8|9239.1|9234.1|42
1626287400000|2021-07-14 18:30:00|9239.4|9234.4|9240|9235|9240|9235|9239.1|9234.1|114
1626287700000|2021-07-14 18:35:00|9240.2|9235.2|9239.2|9234.2|9240.4|9235.4|9239.2|9234.2|36
1626288000000|2021-07-14 18:40:00|9239.4|9234.4|9240|9235|9240.4|9235.4|9239|9234|43
1626288300000|2021-07-14 18:45:00|9240.3|9235.3|9241.4|9236.4|9241.4|9236.4|9240|9235|85
1626288600000|2021-07-14 18:50:00|9241.7|9236.7|9241.9|9236.9|9242.3|9237.3|9241.7|9236.7|40
1626288900000|2021-07-14 18:55:00|9241.7|9236.7|9242.1|9237.1|9242.8|9237.8|9241.1|9236.1|963
1626289200000|2021-07-14 19:00:00|9241.9|9236.9|9242.4|9237.4|9242.9|9237.9|9241.6|9236.6|29
1626289500000|2021-07-14 19:05:00|9242.1|9237.1|9240.6|9235.6|9242.4|9237.4|9240.6|9235.6|14
1626289800000|2021-07-14 19:10:00|9240.5|9235.5|9240.4|9235.4|9240.5|9235.5|9239.6|9234.6|39
1626290100000|2021-07-14 19:15:00|9240.2|9235.2|9239.7|9234.7|9240.8|9235.8|9239.6|9234.6|41
1626290400000|2021-07-14 19:20:00|9239.6|9234.6|9239.7|9234.7|9240.7|9235.7|9239.2|9234.2|38
1626290700000|2021-07-14 19:25:00|9239.6|9234.6|9239.6|9234.6|9240.1|9235.1|9239.2|9234.2|8
1626291000000|2021-07-14 19:30:00|9239.4|9234.4|9239.5|9234.5|9240.1|9235.1|9239.2|9234.2|42
1626291300000|2021-07-14 19:35:00|9239.3|9234.3|9240.1|9235.1|9240.1|9235.1|9239.3|9234.3|6
1626291600000|2021-07-14 19:40:00|9239.9|9234.9|9239.2|9234.2|9240.1|9235.1|9239.1|9234.1|44
1626291900000|2021-07-14 19:45:00|9238.8|9233.8|9238.4|9233.4|9238.8|9233.8|9237.7|9232.7|53
1626292200000|2021-07-14 19:50:00|9238.6|9233.6|9239.2|9234.2|9239.6|9234.6|9238.6|9233.6|83
1626292500000|2021-07-14 19:55:00|9239.6|9234.6|9238.7|9233.7|9239.7|9234.7|9238.5|9233.5|45
1626292800000|2021-07-14 20:00:00|9238.9|9233.9|9238.7|9233.7|9239.2|9234.2|9238.7|9233.7|63
1626293100000|2021-07-14 20:05:00|9238.6|9233.6|9237.7|9232.7|9238.6|9233.6|9237.7|9232.7|3
1626293400000|2021-07-14 20:10:00|9237.9|9232.9|9237.9|9232.9|9237.9|9232.9|9237.7|9232.7|2
1626293700000|2021-07-14 20:15:00|9237.7|9232.7|9236.7|9231.7|9237.7|9232.7|9236.7|9231.7|15
1626294000000|2021-07-14 20:20:00|9237.1|9232.1|9237.7|9232.7|9237.7|9232.7|9236.9|9231.9|244
1626294300000|2021-07-14 20:25:00|9237.6|9232.6|9236.7|9231.7|9237.6|9232.6|9236.7|9231.7|15
1626294600000|2021-07-14 20:30:00|9237.1|9232.1|9237.2|9232.2|9237.5|9232.5|9236.7|9231.7|72
1626294900000|2021-07-14 20:35:00|9237.1|9232.1|9237.1|9232.1|9237.1|9232.1|9236.7|9231.7|12
1626295200000|2021-07-14 20:40:00|9237.3|9232.3|9237.2|9232.2|9237.5|9232.5|9237.2|9232.2|8
1626295500000|2021-07-14 20:45:00|9237.3|9232.3|9238.7|9233.7|9238.7|9233.7|9237.3|9232.3|29
1626295800000|2021-07-14 20:50:00|9238.5|9233.5|9237.6|9232.6|9238.7|9233.7|9237.2|9232.2|19
1626296100000|2021-07-14 20:55:00|9237.4|9232.4|9241.3|9234.3|9241.3|9234.3|9237.2|9232.2|51
1626307200000|2021-07-15 00:00:00|9241.1|9236.2|9241.3|9236.3|9241.6|9236.6|9240.2|9235.2|15
1626307500000|2021-07-15 00:05:00|9241.2|9236.2|9241.5|9236.5|9241.5|9236.5|9240.2|9235.2|17
1626307800000|2021-07-15 00:10:00|9241.6|9236.6|9241.2|9236.2|9242.1|9237.1|9241.2|9236.2|7
1626308100000|2021-07-15 00:15:00|9241.1|9236.1|9242.6|9237.6|9243|9238|9240.8|9235.8|22
1626308400000|2021-07-15 00:20:00|9242.8|9237.8|9242.6|9237.6|9243|9238|9242.1|9237.1|6
1626308700000|2021-07-15 00:25:00|9242.7|9237.7|9243.2|9238.2|9243.5|9238.5|9242.7|9237.7|3
1626309000000|2021-07-15 00:30:00|9243.1|9238.1|9244.6|9239.6|9245.1|9240.1|9243.1|9238.1|20
1626309300000|2021-07-15 00:35:00|9244.4|9239.4|9244.1|9239.1|9244.6|9239.6|9243.4|9238.4|24
1626309600000|2021-07-15 00:40:00|9244.3|9239.3|9243.1|9238.1|9244.6|9239.6|9243.1|9238.1|17
1626309900000|2021-07-15 00:45:00|9243.2|9238.2|9244.6|9239.6|9245|9240|9243.1|9238.1|15
1626310200000|2021-07-15 00:50:00|9244.7|9239.7|9244.3|9239.3|9245.1|9240.1|9244.1|9239.1|31
1626310500000|2021-07-15 00:55:00|9244.5|9239.5|9242.7|9237.7|9244.5|9239.5|9241.6|9236.6|35
1626310800000|2021-07-15 01:00:00|9242.6|9237.6|9243.6|9238.6|9244.5|9239.5|9242.6|9237.6|37
1626311100000|2021-07-15 01:05:00|9243.7|9238.7|9243.1|9238.1|9244|9239|9242.2|9237.2|14
1626311400000|2021-07-15 01:10:00|9242.9|9237.9|9244|9239|9244.1|9239.1|9242.9|9237.9|8
1626311700000|2021-07-15 01:15:00|9244.1|9239.1|9242.2|9237.2|9244.1|9239.1|9242.2|9237.2|6
1626312000000|2021-07-15 01:20:00|9242.3|9237.3|9242.7|9237.7|9243.1|9238.1|9241.7|9236.7|10
1626312300000|2021-07-15 01:25:00|9242.8|9237.8|9242.6|9237.6|9243.5|9238.5|9242.6|9237.6|8
1626312600000|2021-07-15 01:30:00|9242.4|9237.4|9243.4|9238.4|9244.6|9239.6|9241.2|9236.2|50
1626312900000|2021-07-15 01:35:00|9243.6|9238.6|9242.9|9237.9|9243.6|9238.6|9241.7|9236.7|27
1626313200000|2021-07-15 01:40:00|9242.7|9237.7|9243.2|9238.2|9243.6|9238.6|9241.9|9236.9|10
1626313500000|2021-07-15 01:45:00|9243.4|9238.4|9247.6|9242.6|9247.6|9242.6|9243.1|9238.1|31
1626313800000|2021-07-15 01:50:00|9247.7|9242.7|9246.8|9241.8|9248.1|9243.1|9246.6|9241.6|27
1626314100000|2021-07-15 01:55:00|9246.7|9241.7|9248.1|9243.1|9248.7|9243.7|9246.7|9241.7|11
1626314400000|2021-07-15 02:00:00|9248.2|9243.2|9248.9|9243.9|9249.1|9244.1|9247.6|9242.6|16
1626314700000|2021-07-15 02:05:00|9248.7|9243.7|9249.1|9244.1|9249.2|9244.2|9247.7|9242.7|22
1626315000000|2021-07-15 02:10:00|9249.6|9244.6|9249.2|9244.2|9251.9|9246.9|9249.2|9244.2|72
1626315300000|2021-07-15 02:15:00|9248.9|9243.9|9249.1|9244.1|9249.7|9244.7|9248.7|9243.7|15
1626315600000|2021-07-15 02:20:00|9249.3|9244.3|9249.7|9244.7|9250.8|9245.8|9249.2|9244.2|19
1626315900000|2021-07-15 02:25:00|9249.6|9244.6|9248.6|9243.6|9249.6|9244.6|9248.4|9243.4|10
1626316200000|2021-07-15 02:30:00|9248.7|9243.7|9248.8|9243.8|9249.3|9244.3|9248.2|9243.2|18
1626316500000|2021-07-15 02:35:00|9248.7|9243.7|9248.6|9243.6|9248.7|9243.7|9248.1|9243.1|1
1626316800000|2021-07-15 02:40:00|9248.8|9243.8|9249.5|9244.5|9249.5|9244.5|9248.6|9243.6|29
1626317100000|2021-07-15 02:45:00|9249.3|9244.3|9247.7|9242.7|9249.5|9244.5|9247.7|9242.7|217
1626317400000|2021-07-15 02:50:00|9248.1|9243.1|9248.2|9243.2|9248.4|9243.4|9248.1|9243.1|139
1626317700000|2021-07-15 02:55:00|9248.6|9243.6|9249.7|9244.7|9250.4|9245.4|9248.6|9243.6|54
1626318000000|2021-07-15 03:00:00|9250.1|9245.1|9247.7|9242.7|9250.1|9245.1|9247.7|9242.7|16
1626318300000|2021-07-15 03:05:00|9248.1|9243.1|9248.2|9243.2|9248.9|9243.9|9247.7|9242.7|39
1626318600000|2021-07-15 03:10:00|9248.6|9243.6|9247.7|9242.7|9248.6|9243.6|9247.7|9242.7|7
1626318900000|2021-07-15 03:15:00|9247.8|9242.8|9246.7|9241.7|9248.1|9243.1|9246.7|9241.7|11
1626319200000|2021-07-15 03:20:00|9246.9|9241.9|9248.1|9243.1|9248.1|9243.1|9246.7|9241.7|27
1626319500000|2021-07-15 03:25:00|9247.9|9242.9|9247.2|9242.2|9248.1|9243.1|9247.2|9242.2|5
1626319800000|2021-07-15 03:30:00|9247.4|9242.4|9246.9|9241.9|9247.6|9242.6|9246.7|9241.7|9
1626320100000|2021-07-15 03:35:00|9246.7|9241.7|9245.7|9240.7|9246.7|9241.7|9245.7|9240.7|8
1626320400000|2021-07-15 03:40:00|9245.6|9240.6|9245.3|9240.3|9245.6|9240.6|9244.9|9239.9|5
1626320700000|2021-07-15 03:45:00|9245.5|9240.5|9245|9240|9245.5|9240.5|9244.6|9239.6|10
1626321000000|2021-07-15 03:50:00|9245.1|9240.1|9245.1|9240.1|9245.1|9240.1|9244.2|9239.2|12
1626321300000|2021-07-15 03:55:00|9244.9|9239.9|9244.1|9239.1|9245.1|9240.1|9243.7|9238.7|58
1626321600000|2021-07-15 04:00:00|9244.3|9239.3|9244.1|9239.1|9244.5|9239.5|9243.6|9238.6|13
1626321900000|2021-07-15 04:05:00|9244.3|9239.3|9244.1|9239.1|9244.5|9239.5|9244.1|9239.1|6
1626322200000|2021-07-15 04:10:00|9243.9|9238.9|9243.8|9238.8|9244.5|9239.5|9243.6|9238.6|14
1626322500000|2021-07-15 04:15:00|9244|9239|9243|9238|9244|9239|9242.6|9237.6|11
1626322800000|2021-07-15 04:20:00|9242.8|9237.8|9243|9238|9243|9238|9242.6|9237.6|10
1626323100000|2021-07-15 04:25:00|9242.6|9237.6|9243.5|9238.5|9243.5|9238.5|9242.6|9237.6|9
1626323400000|2021-07-15 04:30:00|9243.3|9238.3|9242.7|9237.7|9243.5|9238.5|9242.2|9237.2|11
1626323700000|2021-07-15 04:35:00|9242.6|9237.6|9243|9238|9243|9238|9242.6|9237.6|10
1626324000000|2021-07-15 04:40:00|9242.8|9237.8|9243|9238|9243.4|9238.4|9242.7|9237.7|22
1626324300000|2021-07-15 04:45:00|9243.1|9238.1|9243|9238|9243.4|9238.4|9242.8|9237.8|17
1626324600000|2021-07-15 04:50:00|9243.4|9238.4|9243.5|9238.5|9243.5|9238.5|9243.3|9238.3|17
1626324900000|2021-07-15 04:55:00|9243.7|9238.7|9245.1|9240.1|9245.5|9240.5|9243.7|9238.7|48
1626325200000|2021-07-15 05:00:00|9244.7|9239.7|9243|9238|9244.8|9239.8|9242.6|9237.6|16
1626325500000|2021-07-15 05:05:00|9242.8|9237.8|9241.3|9236.3|9242.8|9237.8|9241.1|9236.1|41
1626325800000|2021-07-15 05:10:00|9241.2|9236.2|9242.5|9237.5|9243|9238|9241.1|9236.1|16
1626326100000|2021-07-15 05:15:00|9242.7|9237.7|9243|9238|9243|9238|9242.1|9237.1|12
1626326400000|2021-07-15 05:20:00|9242.8|9237.8|9242|9237|9243|9238|9241.6|9236.6|5
1626326700000|2021-07-15 05:25:00|9241.8|9236.8|9240|9235|9241.8|9236.8|9239.6|9234.6|27
1626327000000|2021-07-15 05:30:00|9240.1|9235.1|9240.2|9235.2|9240.5|9235.5|9239.7|9234.7|9
1626327300000|2021-07-15 05:35:00|9240.1|9235.1|9239.8|9234.8|9240.6|9235.6|9239.4|9234.4|10
1626327600000|2021-07-15 05:40:00|9239.7|9234.7|9239.2|9234.2|9240.1|9235.1|9238.7|9233.7|10
1626327900000|2021-07-15 05:45:00|9239.3|9234.3|9236.7|9231.7|9239.6|9234.6|9235.7|9230.7|56
1626328200000|2021-07-15 05:50:00|9237.1|9232.1|9236.7|9231.7|9237.3|9232.3|9236.3|9231.3|47
1626328500000|2021-07-15 05:55:00|9236.8|9231.8|9236.4|9231.4|9237.8|9232.8|9236|9231|6
1626328800000|2021-07-15 06:00:00|9236.2|9231.2|9235.1|9230.1|9236.4|9231.4|9234.2|9229.2|106
1626329100000|2021-07-15 06:05:00|9234.9|9229.9|9233.3|9228.3|9236.1|9231.1|9232.3|9227.3|50
1626329400000|2021-07-15 06:10:00|9233.5|9228.5|9234.8|9229.8|9235.1|9230.1|9233.5|9228.5|14
1626329700000|2021-07-15 06:15:00|9235.1|9230.1|9235.1|9230.1|9235.1|9230.1|9232.8|9227.8|15
1626330000000|2021-07-15 06:20:00|9235.2|9230.2|9236.8|9231.8|9237.3|9232.3|9235.2|9230.2|38
1626330300000|2021-07-15 06:25:00|9236.7|9231.7|9237.1|9232.1|9237.6|9232.6|9236.2|9231.2|14
1626330600000|2021-07-15 06:30:00|9237.2|9232.2|9236.1|9231.1|9237.6|9232.6|9234.7|9229.7|24
1626330900000|2021-07-15 06:35:00|9236.3|9231.3|9232.7|9227.7|9237.3|9232.3|9232.7|9227.7|35
1626331200000|2021-07-15 06:40:00|9232.8|9227.8|9235.8|9230.8|9235.8|9230.8|9232.3|9227.3|71
1626331500000|2021-07-15 06:45:00|9236.1|9231.1|9237.6|9232.6|9237.6|9232.6|9235.7|9230.7|31
1626331800000|2021-07-15 06:50:00|9237.4|9232.4|9239.2|9234.2|9240.1|9235.1|9237.2|9232.2|45
1626332100000|2021-07-15 06:55:00|9239.3|9234.3|9239.8|9234.8|9241.1|9236.1|9239.2|9234.2|36
1626332400000|2021-07-15 07:00:00|9239.7|9234.7|9238.3|9233.3|9240.6|9235.6|9237.6|9232.6|45
1626332700000|2021-07-15 07:05:00|9238.6|9233.6|9239.1|9234.1|9240.6|9235.6|9238.2|9233.2|49
1626333000000|2021-07-15 07:10:00|9239.3|9234.3|9241.1|9236.1|9241.1|9236.1|9238.8|9233.8|45
1626333300000|2021-07-15 07:15:00|9241.2|9236.2|9241.6|9236.6|9242.6|9237.6|9240.8|9235.8|47
1626333600000|2021-07-15 07:20:00|9241.5|9236.5|9243.7|9238.7|9244.3|9239.3|9240.3|9235.3|58
1626333900000|2021-07-15 07:25:00|9243.6|9238.6|9246.6|9241.6|9247.1|9242.1|9243.2|9238.2|58
1626334200000|2021-07-15 07:30:00|9246.7|9241.7|9245.7|9240.7|9247.6|9242.6|9244.6|9239.6|71
1626334500000|2021-07-15 07:35:00|9245.6|9240.6|9245.2|9240.2|9246.1|9241.1|9244.1|9239.1|31
1626334800000|2021-07-15 07:40:00|9245.1|9240.1|9246.4|9241.4|9246.6|9241.6|9244.4|9239.4|17
1626335100000|2021-07-15 07:45:00|9246.6|9241.6|9243.3|9238.3|9247.1|9242.1|9243.3|9238.3|34
1626335400000|2021-07-15 07:50:00|9243.4|9238.4|9242.7|9237.7|9244.3|9239.3|9242.4|9237.4|36
1626335700000|2021-07-15 07:55:00|9242.6|9237.6|9241.8|9236.8|9244|9239|9241.6|9236.6|61
1626336000000|2021-07-15 08:00:00|9242|9237|9241.1|9236.1|9244|9239|9240.7|9235.7|120
1626336300000|2021-07-15 08:05:00|9240.7|9235.7|9240.8|9235.8|9241.5|9236.5|9240.1|9235.1|56
1626336600000|2021-07-15 08:10:00|9240.6|9235.6|9237.7|9232.7|9240.8|9235.8|9237.7|9232.7|32
1626336900000|2021-07-15 08:15:00|9237.9|9232.9|9236.8|9231.8|9238.1|9233.1|9236.1|9231.1|27
1626337200000|2021-07-15 08:20:00|9236.6|9231.6|9237.7|9232.7|9238.1|9233.1|9235.4|9230.4|35
1626337500000|2021-07-15 08:25:00|9237.6|9232.6|9234.6|9229.6|9238|9233|9234.3|9229.3|86
1626337800000|2021-07-15 08:30:00|9234.7|9229.7|9234.1|9229.1|9235.5|9230.5|9233.6|9228.6|86
1626338100000|2021-07-15 08:35:00|9233.9|9228.9|9230.2|9225.2|9234.1|9229.1|9230.1|9225.1|71
1626338400000|2021-07-15 08:40:00|9230.1|9225.1|9230.5|9225.5|9230.8|9225.8|9229.1|9224.1|38
1626338700000|2021-07-15 08:45:00|9230.6|9225.6|9232.4|9227.4|9232.6|9227.6|9230.6|9225.6|26
1626339000000|2021-07-15 08:50:00|9232.6|9227.6|9231|9226|9233.1|9228.1|9230.6|9225.6|35
1626339300000|2021-07-15 08:55:00|9230.8|9225.8|9231|9226|9232.5|9227.5|9230.6|9225.6|19
1626339600000|2021-07-15 09:00:00|9231.1|9226.1|9232.1|9227.1|9232.8|9227.8|9230.1|9225.1|30
1626339900000|2021-07-15 09:05:00|9232.2|9227.2|9231.7|9226.7|9232.5|9227.5|9230.6|9225.6|19
1626340200000|2021-07-15 09:10:00|9231.6|9226.6|9234.7|9229.7|9235.1|9230.1|9231.6|9226.6|34
1626340500000|2021-07-15 09:15:00|9234.6|9229.6|9235.6|9230.6|9237.5|9232.5|9234.6|9229.6|47
1626340800000|2021-07-15 09:20:00|9235.5|9230.5|9234.5|9229.5|9235.5|9230.5|9233.6|9228.6|10
1626341100000|2021-07-15 09:25:00|9234.6|9229.6|9233.7|9228.7|9234.8|9229.8|9233.6|9228.6|6
1626341400000|2021-07-15 09:30:00|9233.6|9228.6|9234.6|9229.6|9235|9230|9232.6|9227.6|17
1626341700000|2021-07-15 09:35:00|9234.5|9229.5|9232.8|9227.8|9234.6|9229.6|9232.6|9227.6|16
1626342000000|2021-07-15 09:40:00|9233|9228|9235.3|9230.3|9236.3|9231.3|9232.6|9227.6|11
1626342300000|2021-07-15 09:45:00|9235.5|9230.5|9235.9|9230.9|9236.5|9231.5|9235.5|9230.5|13
1626342600000|2021-07-15 09:50:00|9236.1|9231.1|9236.6|9231.6|9236.6|9231.6|9235.3|9230.3|28
1626342900000|2021-07-15 09:55:00|9236.8|9231.8|9235.3|9230.3|9237.1|9232.1|9233.6|9228.6|36
1626343200000|2021-07-15 10:00:00|9235.5|9230.5|9237.1|9232.1|9237.6|9232.6|9233.1|9228.1|96
1626343500000|2021-07-15 10:05:00|9236.7|9231.7|9236.6|9231.6|9237.8|9232.8|9235.6|9230.6|43
1626343800000|2021-07-15 10:10:00|9236.7|9231.7|9237.1|9232.1|9239.1|9234.1|9236.1|9231.1|35
1626344100000|2021-07-15 10:15:00|9237.3|9232.3|9237.3|9232.3|9239.1|9234.1|9236.6|9231.6|46
1626344400000|2021-07-15 10:20:00|9237.1|9232.1|9238.9|9233.9|9240.1|9235.1|9237.1|9232.1|29
1626344700000|2021-07-15 10:25:00|9239.1|9234.1|9241.1|9236.1|9241.1|9236.1|9238.4|9233.4|68
1626345000000|2021-07-15 10:30:00|9240.6|9235.6|9242.2|9237.2|9242.2|9237.2|9240.1|9235.1|48
1626345300000|2021-07-15 10:35:00|9242.4|9237.4|9241.1|9236.1|9242.4|9237.4|9240.6|9235.6|25
1626345600000|2021-07-15 10:40:00|9241.3|9236.3|9242.1|9237.1|9242.1|9237.1|9240.2|9235.2|27
1626345900000|2021-07-15 10:45:00|9242.6|9237.6|9245.9|9240.9|9246.4|9241.4|9242.6|9237.6|104
1626346200000|2021-07-15 10:50:00|9246.1|9241.1|9246.1|9241.1|9247.1|9242.1|9245.2|9240.2|27
1626346500000|2021-07-15 10:55:00|9245.6|9240.6|9249.1|9244.1|9249.1|9244.1|9244.7|9239.7|75
1626346800000|2021-07-15 11:00:00|9248.9|9243.9|9247.6|9242.6|9249.1|9244.1|9246.6|9241.6|62
1626347100000|2021-07-15 11:05:00|9247.7|9242.7|9249|9244|9250.1|9245.1|9247.7|9242.7|36
1626347400000|2021-07-15 11:10:00|9248.8|9243.8|9248.8|9243.8|9250|9245|9248.5|9243.5|28
1626347700000|2021-07-15 11:15:00|9249|9244|9251.6|9246.6|9251.6|9246.6|9248.8|9243.8|32
1626348000000|2021-07-15 11:20:00|9251.2|9246.2|9252.1|9247.1|9254.3|9249.3|9251.1|9246.1|66
1626348300000|2021-07-15 11:25:00|9252.5|9247.5|9252.3|9247.3|9253.3|9248.3|9251.1|9246.1|45
1626348600000|2021-07-15 11:30:00|9252.5|9247.5|9254.7|9249.7|9255.5|9250.5|9252.1|9247.1|105
1626348900000|2021-07-15 11:35:00|9254.9|9249.9|9254.8|9249.8|9254.9|9249.9|9253.1|9248.1|31
1626349200000|2021-07-15 11:40:00|9254.6|9249.6|9253.4|9248.4|9255.1|9250.1|9252.7|9247.7|18
1626349500000|2021-07-15 11:45:00|9253.6|9248.6|9253.1|9248.1|9254.6|9249.6|9251.6|9246.6|109
1626349800000|2021-07-15 11:50:00|9252.9|9247.9|9254.2|9249.2|9254.5|9249.5|9252.1|9247.1|38
1626350100000|2021-07-15 11:55:00|9254.3|9249.3|9254.6|9249.6|9256.1|9251.1|9253.8|9248.8|65
1626350400000|2021-07-15 12:00:00|9255|9250|9255.5|9250.5|9257.1|9252.1|9254|9249|111
1626350700000|2021-07-15 12:05:00|9255.6|9250.6|9255.9|9250.9|9256.3|9251.3|9253.8|9248.8|27
1626351000000|2021-07-15 12:10:00|9255.6|9250.6|9256.9|9251.9|9258.4|9253.4|9255.6|9250.6|31
1626351300000|2021-07-15 12:15:00|9257|9252|9257.5|9252.5|9258.6|9253.6|9256.1|9251.1|37
1626351600000|2021-07-15 12:20:00|9257.3|9252.3|9255|9250|9257.9|9252.9|9254.6|9249.6|80
1626351900000|2021-07-15 12:25:00|9254.9|9249.9|9254.1|9249.1|9255.6|9250.6|9253.1|9248.1|86
1626352200000|2021-07-15 12:30:00|9254.2|9249.2|9255.6|9250.6|9257.1|9252.1|9252.6|9247.6|128
1626352500000|2021-07-15 12:35:00|9255.7|9250.7|9255.9|9250.9|9256.6|9251.6|9253.6|9248.6|54
1626352800000|2021-07-15 12:40:00|9256.1|9251.1|9255.1|9250.1|9256.6|9251.6|9254.2|9249.2|53
1626353100000|2021-07-15 12:45:00|9255.3|9250.3|9255|9250|9258.5|9253.5|9254.7|9249.7|121
1626353400000|2021-07-15 12:50:00|9254.9|9249.9|9258.5|9253.5|9259|9254|9254.6|9249.6|86
1626353700000|2021-07-15 12:55:00|9258.7|9253.7|9260.8|9255.8|9262.6|9257.6|9258.6|9253.6|151
1626354000000|2021-07-15 13:00:00|9261|9256|9260.5|9255.5|9262.3|9257.3|9259.4|9254.4|100
1626354300000|2021-07-15 13:05:00|9260.1|9255.1|9253.8|9248.8|9260.5|9255.5|9253.8|9248.8|108
1626354600000|2021-07-15 13:10:00|9254|9249|9257.3|9252.3|9257.5|9252.5|9253.8|9248.8|34
1626354900000|2021-07-15 13:15:00|9257.5|9252.5|9258.3|9253.3|9258.5|9253.5|9256.1|9251.1|62
1626355200000|2021-07-15 13:20:00|9258.1|9253.1|9257.7|9252.7|9258.7|9253.7|9255.6|9250.6|51
1626355500000|2021-07-15 13:25:00|9257.8|9252.8|9254.6|9249.6|9257.8|9252.8|9254.6|9249.6|76
1626355800000|2021-07-15 13:30:00|9254.9|9249.9|9254|9249|9257|9252|9252.6|9247.6|129
1626356100000|2021-07-15 13:35:00|9254.4|9249.4|9252.1|9247.1|9254.9|9249.9|9251.8|9246.8|81
1626356400000|2021-07-15 13:40:00|9252.2|9247.2|9250.8|9245.8|9255|9250|9250.6|9245.6|78
1626356700000|2021-07-15 13:45:00|9250.9|9245.9|9251.1|9246.1|9252|9247|9249.8|9244.8|98
1626357000000|2021-07-15 13:50:00|9251.2|9246.2|9256.6|9251.6|9257.4|9252.4|9251.1|9246.1|117
1626357300000|2021-07-15 13:55:00|9256.4|9251.4|9253.1|9248.1|9256.5|9251.5|9252.6|9247.6|55
1626357600000|2021-07-15 14:00:00|9253.2|9248.2|9250.5|9245.5|9255.1|9250.1|9250.3|9245.3|127
1626357900000|2021-07-15 14:05:00|9250.6|9245.6|9248.6|9243.6|9251.2|9246.2|9248.6|9243.6|120
1626358200000|2021-07-15 14:10:00|9248.7|9243.7|9251.6|9246.6|9253.9|9248.9|9248.1|9243.1|118
1626358500000|2021-07-15 14:15:00|9251.3|9246.3|9253.6|9248.6|9253.8|9248.8|9251.3|9246.3|49
1626358800000|2021-07-15 14:20:00|9253.5|9248.5|9251.6|9246.6|9254.9|9249.9|9251.1|9246.1|61
1626359100000|2021-07-15 14:25:00|9251.7|9246.7|9254.1|9249.1|9254.9|9249.9|9251.6|9246.6|91
1626359400000|2021-07-15 14:30:00|9254.2|9249.2|9249.9|9244.9|9254.4|9249.4|9249.1|9244.1|132
1626359700000|2021-07-15 14:35:00|9250.1|9245.1|9252.1|9247.1|9253.4|9248.4|9250.1|9245.1|100
1626360000000|2021-07-15 14:40:00|9252.2|9247.2|9257|9252|9257.5|9252.5|9251.8|9246.8|175
1626360300000|2021-07-15 14:45:00|9257.1|9252.1|9256|9251|9258.1|9253.1|9255.6|9250.6|244
1626360600000|2021-07-15 14:50:00|9256.1|9251.1|9256.8|9251.8|9257.4|9252.4|9253.1|9248.1|89
1626360900000|2021-07-15 14:55:00|9257|9252|9253.4|9248.4|9257|9252|9252.1|9247.1|90
1626361200000|2021-07-15 15:00:00|9253.5|9248.5|9254.4|9249.4|9254.4|9249.4|9252.6|9247.6|72
1626361500000|2021-07-15 15:05:00|9254.2|9249.2|9252.6|9247.6|9254.2|9249.2|9251.6|9246.6|122
1626361800000|2021-07-15 15:10:00|9252.7|9247.7|9252.6|9247.6|9254|9249|9252.1|9247.1|51
1626362100000|2021-07-15 15:15:00|9252.7|9247.7|9253.6|9248.6|9254.3|9249.3|9252.6|9247.6|67
1626362400000|2021-07-15 15:20:00|9253.1|9248.1|9255.1|9250.1|9256|9251|9253.1|9248.1|65
1626362700000|2021-07-15 15:25:00|9255.5|9250.5|9255.1|9250.1|9256|9251|9254.6|9249.6|48
1626363000000|2021-07-15 15:30:00|9254.9|9249.9|9257|9252|9257|9252|9254.6|9249.6|67
1626363300000|2021-07-15 15:35:00|9256.8|9251.8|9257.1|9252.1|9257.6|9252.6|9256.6|9251.6|39
1626363600000|2021-07-15 15:40:00|9257.3|9252.3|9257.6|9252.6|9258.5|9253.5|9257.1|9252.1|43
1626363900000|2021-07-15 15:45:00|9257.9|9252.9|9258.5|9253.5|9258.5|9253.5|9256.8|9251.8|40
1626364200000|2021-07-15 15:50:00|9258.3|9253.3|9257.1|9252.1|9258.5|9253.5|9257.1|9252.1|28
1626364500000|2021-07-15 15:55:00|9257.2|9252.2|9263.1|9258.1|9263.5|9258.5|9257.2|9252.2|81
1626364800000|2021-07-15 16:00:00|9263.3|9258.3|9263.8|9258.8|9264.4|9259.4|9261.1|9256.1|51
1626365100000|2021-07-15 16:05:00|9263.6|9258.6|9265|9260|9265.1|9260.1|9263.3|9258.3|46
1626365400000|2021-07-15 16:10:00|9265.1|9260.1|9265.3|9260.3|9265.9|9260.9|9264.6|9259.6|27
1626365700000|2021-07-15 16:15:00|9265.5|9260.5|9266.5|9261.5|9266.6|9261.6|9265.1|9260.1|57
1626366000000|2021-07-15 16:20:00|9266.6|9261.6|9266|9261|9267|9262|9265.6|9260.6|55
1626366300000|2021-07-15 16:25:00|9266.1|9261.1|9264.6|9259.6|9266.1|9261.1|9264.6|9259.6|33
1626366600000|2021-07-15 16:30:00|9264.9|9259.9|9266.9|9261.9|9266.9|9261.9|9264.7|9259.7|31
1626366900000|2021-07-15 16:35:00|9267|9262|9266|9261|9267|9262|9265.6|9260.6|50
1626367200000|2021-07-15 16:40:00|9266.1|9261.1|9265.7|9260.7|9266.4|9261.4|9265.6|9260.6|8
1626367500000|2021-07-15 16:45:00|9265.9|9260.9|9265|9260|9265.9|9260.9|9264.7|9259.7|24
1626367800000|2021-07-15 16:50:00|9265.2|9260.2|9267.4|9262.4|9267.4|9262.4|9265.1|9260.1|25
1626368100000|2021-07-15 16:55:00|9267.1|9262.1|9267|9262|9267.9|9262.9|9266.7|9261.7|47
1626368400000|2021-07-15 17:00:00|9266.9|9261.9|9268.1|9263.1|9268.9|9263.9|9266.6|9261.6|49
1626368700000|2021-07-15 17:05:00|9268|9263|9267.1|9262.1|9268.2|9263.2|9266.7|9261.7|17
1626369000000|2021-07-15 17:10:00|9267|9262|9269.4|9264.4|9269.4|9264.4|9266.9|9261.9|36
1626369300000|2021-07-15 17:15:00|9269.8|9264.8|9268.4|9263.4|9271.4|9266.4|9267.1|9262.1|172
1626369600000|2021-07-15 17:20:00|9269|9264|9266.4|9261.4|9269|9264|9266.1|9261.1|41
1626369900000|2021-07-15 17:25:00|9266.5|9261.5|9265.9|9260.9|9266.5|9261.5|9264.6|9259.6|30
1626370200000|2021-07-15 17:30:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9266|9261|66
1626370500000|2021-07-15 17:35:00|9267.2|9262.2|9267.6|9262.6|9267.9|9262.9|9267.1|9262.1|43
1626370800000|2021-07-15 17:40:00|9267.3|9262.3|9267.9|9262.9|9268.5|9263.5|9266.6|9261.6|26
1626371100000|2021-07-15 17:45:00|9267.7|9262.7|9267.2|9262.2|9268.4|9263.4|9267.1|9262.1|40
1626371400000|2021-07-15 17:50:00|9267.1|9262.1|9268.9|9263.9|9268.9|9263.9|9267.1|9262.1|27
1626371700000|2021-07-15 17:55:00|9269|9264|9267.4|9262.4|9269.3|9264.3|9266.5|9261.5|98
1626372000000|2021-07-15 18:00:00|9267.5|9262.5|9267.7|9262.7|9268.6|9263.6|9266.6|9261.6|49
1626372300000|2021-07-15 18:05:00|9267.6|9262.6|9267.1|9262.1|9267.9|9262.9|9266.2|9261.2|43
1626372600000|2021-07-15 18:10:00|9267.2|9262.2|9268|9263|9268.6|9263.6|9267.2|9262.2|15
1626372900000|2021-07-15 18:15:00|9268.3|9263.3|9267.9|9262.9|9268.6|9263.6|9267|9262|41
1626373200000|2021-07-15 18:20:00|9267.7|9262.7|9267.7|9262.7|9268.2|9263.2|9267.2|9262.2|17
1626373500000|2021-07-15 18:25:00|9267.9|9262.9|9266.7|9261.7|9268|9263|9266.6|9261.6|20
1626373800000|2021-07-15 18:30:00|9266.9|9261.9|9266.7|9261.7|9267|9262|9266.1|9261.1|34
1626374100000|2021-07-15 18:35:00|9266.9|9261.9|9266.9|9261.9|9267.8|9262.8|9266.6|9261.6|63
1626374400000|2021-07-15 18:40:00|9267|9262|9266.9|9261.9|9267.6|9262.6|9266.1|9261.1|47
1626374700000|2021-07-15 18:45:00|9266.7|9261.7|9265.1|9260.1|9267.4|9262.4|9265.1|9260.1|246
1626375000000|2021-07-15 18:50:00|9265.2|9260.2|9266|9261|9266.9|9261.9|9265.2|9260.2|949
1626375300000|2021-07-15 18:55:00|9266.1|9261.1|9264.7|9259.7|9266.4|9261.4|9264.5|9259.5|1013
1626375600000|2021-07-15 19:00:00|9264.6|9259.6|9264.5|9259.5|9265.4|9260.4|9264.5|9259.5|31
1626375900000|2021-07-15 19:05:00|9264.8|9259.8|9264.4|9259.4|9265.4|9260.4|9264.1|9259.1|13
1626376200000|2021-07-15 19:10:00|9264.2|9259.2|9263.9|9258.9|9264.4|9259.4|9263.7|9258.7|11
1626376500000|2021-07-15 19:15:00|9263.7|9258.7|9264.2|9259.2|9264.4|9259.4|9263.5|9258.5|40
1626376800000|2021-07-15 19:20:00|9264.1|9259.1|9263|9258|9264.4|9259.4|9263|9258|31
1626377100000|2021-07-15 19:25:00|9263.1|9258.1|9262.9|9257.9|9263.4|9258.4|9262.6|9257.6|26
1626377400000|2021-07-15 19:30:00|9262.6|9257.6|9263.9|9258.9|9264|9259|9262.6|9257.6|263
1626377700000|2021-07-15 19:35:00|9263.7|9258.7|9263.4|9258.4|9263.9|9258.9|9263.1|9258.1|72
1626378000000|2021-07-15 19:40:00|9263.2|9258.2|9262.9|9257.9|9263.4|9258.4|9262.5|9257.5|77
1626378300000|2021-07-15 19:45:00|9263.1|9258.1|9263.4|9258.4|9263.9|9258.9|9263|9258|46
1626378600000|2021-07-15 19:50:00|9263.5|9258.5|9262.9|9257.9|9263.5|9258.5|9262.1|9257.1|36
1626378900000|2021-07-15 19:55:00|9262.6|9257.6|9259.3|9254.3|9262.6|9257.6|9259.1|9254.1|316
1626379200000|2021-07-15 20:00:00|9259.1|9254.1|9259.1|9254.1|9260.5|9255.5|9259.1|9254.1|65
1626379500000|2021-07-15 20:05:00|9259.3|9254.3|9260.1|9255.1|9260.3|9255.3|9259.1|9254.1|16
1626379800000|2021-07-15 20:10:00|9260.5|9255.5|9259.6|9254.6|9260.6|9255.6|9259.6|9254.6|41
1626380100000|2021-07-15 20:15:00|9259.8|9254.8|9259.1|9254.1|9259.8|9254.8|9259|9254|12
1626380400000|2021-07-15 20:20:00|9259.3|9254.3|9259.6|9254.6|9259.8|9254.8|9259.1|9254.1|7
1626380700000|2021-07-15 20:25:00|9259.8|9254.8|9261|9256|9261|9256|9259.8|9254.8|6
1626381000000|2021-07-15 20:30:00|9260.8|9255.8|9260.6|9255.6|9260.8|9255.8|9260.1|9255.1|3
1626381300000|2021-07-15 20:35:00|9261|9256|9260.6|9255.6|9261|9256|9260.3|9255.3|9
1626381600000|2021-07-15 20:40:00|9260.5|9255.5|9260.1|9255.1|9260.6|9255.6|9260|9255|10
1626381900000|2021-07-15 20:45:00|9259.8|9254.8|9259.6|9254.6|9260.1|9255.1|9259.3|9254.3|15
1626382200000|2021-07-15 20:50:00|9259.5|9254.5|9259.6|9254.6|9259.6|9254.6|9259.1|9254.1|41
1626382500000|2021-07-15 20:55:00|9260|9255|9261.5|9252.5|9261.6|9255.5|9257.7|9252.4|30
1626393600000|2021-07-16 00:00:00|9259.6|9254.6|9257.6|9252.6|9260.1|9255.1|9256.7|9251.7|106
1626393900000|2021-07-16 00:05:00|9257.4|9252.4|9256.5|9251.5|9257.4|9252.4|9256.1|9251.1|51
1626394200000|2021-07-16 00:10:00|9256.1|9251.1|9256.1|9251.1|9256.1|9251.1|9255.1|9250.1|18
1626394500000|2021-07-16 00:15:00|9256.5|9251.5|9257.8|9252.8|9258|9253|9255.6|9250.6|30
1626394800000|2021-07-16 00:20:00|9257.6|9252.6|9257.6|9252.6|9258|9253|9256.9|9251.9|132
1626395100000|2021-07-16 00:25:00|9257.4|9252.4|9258.1|9253.1|9258.1|9253.1|9257.2|9252.2|4
1626395400000|2021-07-16 00:30:00|9257.9|9252.9|9258.1|9253.1|9258.7|9253.7|9257.7|9252.7|56
1626395700000|2021-07-16 00:35:00|9257.9|9252.9|9257.5|9252.5|9258.1|9253.1|9257.3|9252.3|10
1626396000000|2021-07-16 00:40:00|9257.6|9252.6|9258.5|9253.5|9259|9254|9257.6|9252.6|7
1626396300000|2021-07-16 00:45:00|9258.3|9253.3|9259.1|9254.1|9260|9255|9258.1|9253.1|12
1626396600000|2021-07-16 00:50:00|9258.8|9253.8|9259.3|9254.3|9260|9255|9258.8|9253.8|5
1626396900000|2021-07-16 00:55:00|9259.1|9254.1|9260|9255|9260.5|9255.5|9259.1|9254.1|10
1626397200000|2021-07-16 01:00:00|9259.8|9254.8|9261.1|9256.1|9261.5|9256.5|9259.8|9254.8|32
1626397500000|2021-07-16 01:05:00|9261.3|9256.3|9261.5|9256.5|9262|9257|9261.1|9256.1|16
1626397800000|2021-07-16 01:10:00|9261.7|9256.7|9260.8|9255.8|9262|9257|9260.6|9255.6|8
1626398100000|2021-07-16 01:15:00|9260.6|9255.6|9262|9257|9262|9257|9260.6|9255.6|25
1626398400000|2021-07-16 01:20:00|9261.6|9256.6|9262.6|9257.6|9263|9258|9261.6|9256.6|12
1626398700000|2021-07-16 01:25:00|9262.5|9257.5|9261.6|9256.6|9262.6|9257.6|9261.1|9256.1|19
1626399000000|2021-07-16 01:30:00|9261.4|9256.4|9261.1|9256.1|9262|9257|9261|9256|17
1626399300000|2021-07-16 01:35:00|9261.3|9256.3|9262.5|9257.5|9262.5|9257.5|9261.3|9256.3|8
1626399600000|2021-07-16 01:40:00|9262.2|9257.2|9264.3|9259.3|9265|9260|9262.1|9257.1|18
1626399900000|2021-07-16 01:45:00|9264.5|9259.5|9264.8|9259.8|9265|9260|9264.1|9259.1|14
1626400200000|2021-07-16 01:50:00|9265|9260|9263.5|9258.5|9265|9260|9263.1|9258.1|15
1626400500000|2021-07-16 01:55:00|9263.6|9258.6|9266.3|9261.3|9266.5|9261.5|9263.5|9258.5|25
1626400800000|2021-07-16 02:00:00|9266.1|9261.1|9264.1|9259.1|9266.1|9261.1|9264.1|9259.1|23
1626401100000|2021-07-16 02:05:00|9264|9259|9263.8|9258.8|9264.5|9259.5|9263.1|9258.1|23
1626401400000|2021-07-16 02:10:00|9263.6|9258.6|9263.6|9258.6|9264.5|9259.5|9263.1|9258.1|11
1626401700000|2021-07-16 02:15:00|9263.4|9258.4|9263.6|9258.6|9263.8|9258.8|9263.1|9258.1|6
1626402000000|2021-07-16 02:20:00|9263.8|9258.8|9263.6|9258.6|9264|9259|9263.6|9258.6|3
1626402300000|2021-07-16 02:25:00|9263.8|9258.8|9264.5|9259.5|9264.5|9259.5|9263.6|9258.6|3
1626402600000|2021-07-16 02:30:00|9264.6|9259.6|9264|9259|9264.6|9259.6|9263.7|9258.7|5
1626402900000|2021-07-16 02:35:00|9264.1|9259.1|9263.6|9258.6|9264.1|9259.1|9263.5|9258.5|1
1626403200000|2021-07-16 02:40:00|9263.8|9258.8|9263.6|9258.6|9264.8|9259.8|9262.7|9257.7|5
1626403500000|2021-07-16 02:45:00|9263.5|9258.5|9262.5|9257.5|9263.6|9258.6|9262.5|9257.5|8
1626403800000|2021-07-16 02:50:00|9262.6|9257.6|9262.6|9257.6|9262.6|9257.6|9262.2|9257.2|7
1626404100000|2021-07-16 02:55:00|9263.1|9258.1|9262.6|9257.6|9263.5|9258.5|9262.6|9257.6|14
1626404400000|2021-07-16 03:00:00|9262.5|9257.5|9261.5|9256.5|9262.6|9257.6|9261.2|9256.2|53
1626404700000|2021-07-16 03:05:00|9261.6|9256.6|9262.3|9257.3|9262.6|9257.6|9261.3|9256.3|42
1626405000000|2021-07-16 03:10:00|9262.2|9257.2|9262.2|9257.2|9262.6|9257.6|9262.2|9257.2|0
1626405300000|2021-07-16 03:15:00|9262|9257|9262.1|9257.1|9262.6|9257.6|9261.7|9256.7|46
1626405600000|2021-07-16 03:20:00|9262|9257|9261.7|9256.7|9262.1|9257.1|9261.5|9256.5|8
1626405900000|2021-07-16 03:25:00|9261.6|9256.6|9261.6|9256.6|9262.1|9257.1|9261.2|9256.2|16
1626406200000|2021-07-16 03:30:00|9261.2|9256.2|9261.7|9256.7|9262.1|9257.1|9260.7|9255.7|229
1626406500000|2021-07-16 03:35:00|9261.5|9256.5|9260.2|9255.2|9261.6|9256.6|9260.2|9255.2|51
1626406800000|2021-07-16 03:40:00|9260.4|9255.4|9259.9|9254.9|9260.4|9255.4|9259.7|9254.7|10
1626407100000|2021-07-16 03:45:00|9260|9255|9259.5|9254.5|9260|9255|9259.2|9254.2|9
1626407400000|2021-07-16 03:50:00|9259.8|9254.8|9259.5|9254.5|9260|9255|9259.2|9254.2|20
1626407700000|2021-07-16 03:55:00|9259.2|9254.2|9258.7|9253.7|9259.5|9254.5|9258.7|9253.7|9
1626408000000|2021-07-16 04:00:00|9258.9|9253.9|9259.6|9254.6|9259.8|9254.8|9258.3|9253.3|56
1626408300000|2021-07-16 04:05:00|9259.8|9254.8|9260.2|9255.2|9260.5|9255.5|9259.6|9254.6|7
1626408600000|2021-07-16 04:10:00|9260.1|9255.1|9258.9|9253.9|9260.2|9255.2|9258.7|9253.7|18
1626408900000|2021-07-16 04:15:00|9258.7|9253.7|9258.2|9253.2|9259|9254|9258.2|9253.2|81
1626409200000|2021-07-16 04:20:00|9258.4|9253.4|9258.4|9253.4|9258.5|9253.5|9258.2|9253.2|26
1626409500000|2021-07-16 04:25:00|9258.5|9253.5|9258.9|9253.9|9258.9|9253.9|9258.4|9253.4|14
1626409800000|2021-07-16 04:30:00|9258.7|9253.7|9259.2|9254.2|9259.5|9254.5|9258.7|9253.7|32
1626410100000|2021-07-16 04:35:00|9259.4|9254.4|9260.1|9255.1|9260.5|9255.5|9259.4|9254.4|25
1626410400000|2021-07-16 04:40:00|9260.3|9255.3|9261|9256|9261|9256|9260.2|9255.2|75
1626410700000|2021-07-16 04:45:00|9260.9|9255.9|9260.2|9255.2|9261|9256|9260.2|9255.2|22
1626411000000|2021-07-16 04:50:00|9260.4|9255.4|9260.1|9255.1|9260.5|9255.5|9259.7|9254.7|50
1626411300000|2021-07-16 04:55:00|9260.5|9255.5|9260.2|9255.2|9260.5|9255.5|9260.2|9255.2|8
1626411600000|2021-07-16 05:00:00|9260.1|9255.1|9260.1|9255.1|9260.2|9255.2|9259.7|9254.7|20
1626411900000|2021-07-16 05:05:00|9260|9255|9259.6|9254.6|9260.1|9255.1|9259.6|9254.6|7
1626412200000|2021-07-16 05:10:00|9260|9255|9260.5|9255.5|9260.5|9255.5|9260|9255|13
1626412500000|2021-07-16 05:15:00|9260.4|9255.4|9260.6|9255.6|9260.6|9255.6|9260.2|9255.2|20
1626412800000|2021-07-16 05:20:00|9260.8|9255.8|9261|9256|9261.3|9256.3|9260.8|9255.8|6
1626413100000|2021-07-16 05:25:00|9260.6|9255.6|9260|9255|9260.6|9255.6|9260|9255|29
1626413400000|2021-07-16 05:30:00|9260.5|9255.5|9259.1|9254.1|9260.5|9255.5|9259.1|9254.1|35
1626413700000|2021-07-16 05:35:00|9259|9254|9258.6|9253.6|9259.5|9254.5|9258.6|9253.6|30
1626414000000|2021-07-16 05:40:00|9258.8|9253.8|9258.3|9253.3|9258.8|9253.8|9257.6|9252.6|71
1626414300000|2021-07-16 05:45:00|9258.1|9253.1|9258.1|9253.1|9258.5|9253.5|9257.6|9252.6|11
1626414600000|2021-07-16 05:50:00|9258.3|9253.3|9259.5|9254.5|9259.5|9254.5|9258.1|9253.1|9
1626414900000|2021-07-16 05:55:00|9259.7|9254.7|9260.3|9255.3|9260.6|9255.6|9259.1|9254.1|13
1626415200000|2021-07-16 06:00:00|9260.2|9255.2|9264.5|9259.5|9264.5|9259.5|9260.2|9255.2|85
1626415500000|2021-07-16 06:05:00|9264.4|9259.4|9264.3|9259.3|9264.8|9259.8|9263|9258|17
1626415800000|2021-07-16 06:10:00|9264|9259|9264.5|9259.5|9265.1|9260.1|9263.5|9258.5|129
1626416100000|2021-07-16 06:15:00|9264.4|9259.4|9264|9259|9265.3|9260.3|9262.5|9257.5|31
1626416400000|2021-07-16 06:20:00|9264.2|9259.2|9262.3|9257.3|9264.8|9259.8|9261.5|9256.5|15
1626416700000|2021-07-16 06:25:00|9262.1|9257.1|9260.5|9255.5|9262.5|9257.5|9259.5|9254.5|20
1626417000000|2021-07-16 06:30:00|9260.7|9255.7|9262.8|9257.8|9263|9258|9260.5|9255.5|43
1626417300000|2021-07-16 06:35:00|9262.5|9257.5|9263.8|9258.8|9264|9259|9262.5|9257.5|14
1626417600000|2021-07-16 06:40:00|9263.6|9258.6|9263.8|9258.8|9264|9259|9262.1|9257.1|8
1626417900000|2021-07-16 06:45:00|9264|9259|9263|9258|9264.5|9259.5|9263|9258|10
1626418200000|2021-07-16 06:50:00|9263.3|9258.3|9262.8|9257.8|9265.7|9260.7|9262.5|9257.5|20
1626418500000|2021-07-16 06:55:00|9263|9258|9262.3|9257.3|9263.8|9258.8|9261.5|9256.5|11
1626418800000|2021-07-16 07:00:00|9262|9257|9264.5|9259.5|9265.5|9260.5|9262|9257|64
1626419100000|2021-07-16 07:05:00|9264.7|9259.7|9259.8|9254.8|9265|9260|9259|9254|104
1626419400000|2021-07-16 07:10:00|9259.6|9254.6|9262.5|9257.5|9262.5|9257.5|9259.5|9254.5|38
1626419700000|2021-07-16 07:15:00|9263|9258|9264.1|9259.1|9265|9260|9262.5|9257.5|26
1626420000000|2021-07-16 07:20:00|9264|9259|9264.3|9259.3|9264.5|9259.5|9262.9|9257.9|36
1626420300000|2021-07-16 07:25:00|9264.5|9259.5|9266|9261|9266.5|9261.5|9264|9259|35
1626420600000|2021-07-16 07:30:00|9266.1|9261.1|9271.5|9266.5|9273.9|9268.9|9266.1|9261.1|204
1626420900000|2021-07-16 07:35:00|9271.7|9266.7|9272.4|9267.4|9272.8|9267.8|9271|9266|38
1626421200000|2021-07-16 07:40:00|9272.3|9267.3|9272.1|9267.1|9273|9268|9270.5|9265.5|43
1626421500000|2021-07-16 07:45:00|9272|9267|9269|9264|9273.5|9268.5|9267.5|9262.5|41
1626421800000|2021-07-16 07:50:00|9268.8|9263.8|9272|9267|9272.5|9267.5|9268.8|9263.8|36
1626422100000|2021-07-16 07:55:00|9271.8|9266.8|9271|9266|9272.5|9267.5|9270.2|9265.2|63
1626422400000|2021-07-16 08:00:00|9271.2|9266.2|9271|9266|9273.3|9268.3|9270|9265|64
1626422700000|2021-07-16 08:05:00|9270.9|9265.9|9270|9265|9271.5|9266.5|9269.5|9264.5|75
1626423000000|2021-07-16 08:10:00|9269.8|9264.8|9266|9261|9269.8|9264.8|9265.5|9260.5|43
1626423300000|2021-07-16 08:15:00|9265.8|9260.8|9265|9260|9266.7|9261.7|9264|9259|80
1626423600000|2021-07-16 08:20:00|9264.8|9259.8|9263|9258|9265.5|9260.5|9263|9258|54
1626423900000|2021-07-16 08:25:00|9263.4|9258.4|9263.8|9258.8|9264.8|9259.8|9263|9258|42
1626424200000|2021-07-16 08:30:00|9263.6|9258.6|9262.5|9257.5|9265|9260|9260.5|9255.5|64
1626424500000|2021-07-16 08:35:00|9262.8|9257.8|9263.5|9258.5|9264.8|9259.8|9262.8|9257.8|29
1626424800000|2021-07-16 08:40:00|9263.7|9258.7|9258.5|9253.5|9263.8|9258.8|9258.1|9253.1|52
1626425100000|2021-07-16 08:45:00|9258.4|9253.4|9258|9253|9260|9255|9257.5|9252.5|44
1626425400000|2021-07-16 08:50:00|9258.2|9253.2|9257.5|9252.5|9258.8|9253.8|9256.5|9251.5|88
1626425700000|2021-07-16 08:55:00|9257.4|9252.4|9256|9251|9257.8|9252.8|9255.1|9250.1|111
1626426000000|2021-07-16 09:00:00|9256.1|9251.1|9258.5|9253.5|9258.8|9253.8|9256|9251|37
1626426300000|2021-07-16 09:05:00|9258.7|9253.7|9257.5|9252.5|9259.5|9254.5|9257|9252|29
1626426600000|2021-07-16 09:10:00|9257.4|9252.4|9257.5|9252.5|9258.5|9253.5|9257|9252|18
1626426900000|2021-07-16 09:15:00|9257.3|9252.3|9257|9252|9257.3|9252.3|9255.5|9250.5|26
1626427200000|2021-07-16 09:20:00|9257.1|9252.1|9259.5|9254.5|9260|9255|9255.5|9250.5|24
1626427500000|2021-07-16 09:25:00|9259.4|9254.4|9259.5|9254.5|9259.5|9254.5|9257.5|9252.5|18
1626427800000|2021-07-16 09:30:00|9259.3|9254.3|9259.8|9254.8|9260.5|9255.5|9259|9254|37
1626428100000|2021-07-16 09:35:00|9260|9255|9257.5|9252.5|9260|9255|9256.8|9251.8|22
1626428400000|2021-07-16 09:40:00|9257.4|9252.4|9258.5|9253.5|9260|9255|9257|9252|10
1626428700000|2021-07-16 09:45:00|9258.4|9253.4|9259|9254|9260.5|9255.5|9257.5|9252.5|55
1626429000000|2021-07-16 09:50:00|9258.6|9253.6|9260|9255|9260|9255|9257|9252|14
1626429300000|2021-07-16 09:55:00|9259.8|9254.8|9258.5|9253.5|9261|9256|9258|9253|18
1626429600000|2021-07-16 10:00:00|9259|9254|9260.5|9255.5|9261|9256|9258.8|9253.8|22
1626429900000|2021-07-16 10:05:00|9260.4|9255.4|9261.5|9256.5|9262|9257|9260|9255|7
1626430200000|2021-07-16 10:10:00|9261.6|9256.6|9263|9258|9263.5|9258.5|9261|9256|20
1626430500000|2021-07-16 10:15:00|9263.3|9258.3|9264|9259|9264.2|9259.2|9262.5|9257.5|29
1626430800000|2021-07-16 10:20:00|9263.9|9258.9|9266.5|9261.5|9266.5|9261.5|9263.5|9258.5|21
1626431100000|2021-07-16 10:25:00|9266.3|9261.3|9267.8|9262.8|9267.9|9262.9|9265.3|9260.3|24
1626431400000|2021-07-16 10:30:00|9268|9263|9269|9264|9270.2|9265.2|9267.5|9262.5|29
1626431700000|2021-07-16 10:35:00|9269.2|9264.2|9268.6|9263.6|9269.5|9264.5|9268.3|9263.3|34
1626432000000|2021-07-16 10:40:00|9268.5|9263.5|9269|9264|9270|9265|9268|9263|26
1626432300000|2021-07-16 10:45:00|9269.5|9264.5|9271|9266|9271.5|9266.5|9269.5|9264.5|43
1626432600000|2021-07-16 10:50:00|9271.2|9266.2|9270.5|9265.5|9271.5|9266.5|9269.8|9264.8|37
1626432900000|2021-07-16 10:55:00|9271|9266|9271|9266|9272|9267|9270.8|9265.8|48
1626433200000|2021-07-16 11:00:00|9271.2|9266.2|9272.5|9267.5|9273|9268|9271|9266|58
1626433500000|2021-07-16 11:05:00|9272.3|9267.3|9271.5|9266.5|9273|9268|9271|9266|20
1626433800000|2021-07-16 11:10:00|9271.7|9266.7|9272|9267|9272.5|9267.5|9271|9266|18
1626434100000|2021-07-16 11:15:00|9271.8|9266.8|9270.8|9265.8|9273|9268|9270.5|9265.5|11
1626434400000|2021-07-16 11:20:00|9271|9266|9270|9265|9271.5|9266.5|9270|9265|38
1626434700000|2021-07-16 11:25:00|9270.2|9265.2|9270.1|9265.1|9271|9266|9269.8|9264.8|17
1626435000000|2021-07-16 11:30:00|9270.3|9265.3|9270.3|9265.3|9271|9266|9269.1|9264.1|29
1626435300000|2021-07-16 11:35:00|9270.4|9265.4|9269.8|9264.8|9270.6|9265.6|9269.1|9264.1|13
1626435600000|2021-07-16 11:40:00|9270|9265|9270.3|9265.3|9271.5|9266.5|9269.1|9264.1|20
1626435900000|2021-07-16 11:45:00|9270.5|9265.5|9273|9268|9273.5|9268.5|9270.5|9265.5|38
1626436200000|2021-07-16 11:50:00|9272.8|9267.8|9273|9268|9275.1|9270.1|9272.1|9267.1|77
1626436500000|2021-07-16 11:55:00|9273.2|9268.2|9274.4|9269.4|9275.5|9270.5|9273.2|9268.2|29
1626436800000|2021-07-16 12:00:00|9274.5|9269.5|9271.3|9266.3|9275|9270|9271.1|9266.1|134
1626437100000|2021-07-16 12:05:00|9271.1|9266.1|9272.1|9267.1|9273.5|9268.5|9271.1|9266.1|41
1626437400000|2021-07-16 12:10:00|9272|9267|9268|9263|9272.5|9267.5|9268|9263|60
1626437700000|2021-07-16 12:15:00|9268.2|9263.2|9267.1|9262.1|9268.7|9263.7|9266.6|9261.6|45
1626438000000|2021-07-16 12:20:00|9267|9262|9268.8|9263.8|9268.9|9263.9|9266.5|9261.5|52
1626438300000|2021-07-16 12:25:00|9268.6|9263.6|9268.2|9263.2|9268.9|9263.9|9265.8|9260.8|81
1626438600000|2021-07-16 12:30:00|9268.3|9263.3|9271.6|9266.6|9274.4|9269.4|9267|9262|202
1626438900000|2021-07-16 12:35:00|9271.5|9266.5|9272.9|9267.9|9272.9|9267.9|9270.6|9265.6|83
1626439200000|2021-07-16 12:40:00|9272.8|9267.8|9270.4|9265.4|9275.7|9270.7|9269.1|9264.1|130
1626439500000|2021-07-16 12:45:00|9270.6|9265.6|9269.9|9264.9|9271.4|9266.4|9269.1|9264.1|67
1626439800000|2021-07-16 12:50:00|9269.8|9264.8|9272.4|9267.4|9272.9|9267.9|9268.1|9263.1|33
1626440100000|2021-07-16 12:55:00|9272.3|9267.3|9272.7|9267.7|9273.4|9268.4|9270.9|9265.9|36
1626440400000|2021-07-16 13:00:00|9272.5|9267.5|9272.1|9267.1|9275.4|9270.4|9271.7|9266.7|147
1626440700000|2021-07-16 13:05:00|9272.3|9267.3|9270.3|9265.3|9272.9|9267.9|9270|9265|51
1626441000000|2021-07-16 13:10:00|9270.4|9265.4|9268.3|9263.3|9271.4|9266.4|9268.1|9263.1|32
1626441300000|2021-07-16 13:15:00|9268.1|9263.1|9265.1|9260.1|9268.4|9263.4|9264.2|9259.2|160
1626441600000|2021-07-16 13:20:00|9265.3|9260.3|9266.4|9261.4|9267.4|9262.4|9265.3|9260.3|27
1626441900000|2021-07-16 13:25:00|9266.2|9261.2|9266.4|9261.4|9268.9|9263.9|9265.6|9260.6|35
1626442200000|2021-07-16 13:30:00|9266.7|9261.7|9264.9|9259.9|9267.5|9262.5|9264.5|9259.5|56
1626442500000|2021-07-16 13:35:00|9265.1|9260.1|9266.4|9261.4|9267.4|9262.4|9265.1|9260.1|82
1626442800000|2021-07-16 13:40:00|9266.5|9261.5|9271.8|9266.8|9271.9|9266.9|9266.5|9261.5|101
1626443100000|2021-07-16 13:45:00|9271.9|9266.9|9274.7|9269.7|9275.9|9270.9|9271|9266|154
1626443400000|2021-07-16 13:50:00|9274.8|9269.8|9272.9|9267.9|9275.9|9270.9|9271.6|9266.6|60
1626443700000|2021-07-16 13:55:00|9272.8|9267.8|9271.8|9266.8|9272.9|9267.9|9268.5|9263.5|71
1626444000000|2021-07-16 14:00:00|9271.9|9266.9|9272|9267|9272.9|9267.9|9270.5|9265.5|80
1626444300000|2021-07-16 14:05:00|9271.7|9266.7|9273|9268|9273.9|9268.9|9271.6|9266.6|222
1626444600000|2021-07-16 14:10:00|9272.9|9267.9|9276.6|9271.6|9277.4|9272.4|9272.9|9267.9|112
1626444900000|2021-07-16 14:15:00|9276.9|9271.9|9275.5|9270.5|9276.9|9271.9|9273.8|9268.8|79
1626445200000|2021-07-16 14:20:00|9275.4|9270.4|9275.5|9270.5|9277.9|9272.9|9275|9270|92
1626445500000|2021-07-16 14:25:00|9275.4|9270.4|9272.9|9267.9|9275.9|9270.9|9272.1|9267.1|126
1626445800000|2021-07-16 14:30:00|9272.8|9267.8|9269.4|9264.4|9273|9268|9267.8|9262.8|111
1626446100000|2021-07-16 14:35:00|9269.5|9264.5|9271.4|9266.4|9272.9|9267.9|9269.5|9264.5|87
1626446400000|2021-07-16 14:40:00|9271.5|9266.5|9271.9|9266.9|9274.1|9269.1|9271.1|9266.1|60
1626446700000|2021-07-16 14:45:00|9271.6|9266.6|9276|9271|9276|9271|9271.6|9266.6|90
1626447000000|2021-07-16 14:50:00|9275.7|9270.7|9271.6|9266.6|9275.7|9270.7|9271.2|9266.2|78
1626447300000|2021-07-16 14:55:00|9271.5|9266.5|9268.7|9263.7|9271.5|9266.5|9268.4|9263.4|93
1626447600000|2021-07-16 15:00:00|9268.5|9263.5|9270|9265|9270.4|9265.4|9267.9|9262.9|221
1626447900000|2021-07-16 15:05:00|9270.4|9265.4|9267.9|9262.9|9270.4|9265.4|9267|9262|90
1626448200000|2021-07-16 15:10:00|9268.1|9263.1|9270.4|9265.4|9270.9|9265.9|9267.6|9262.6|68
1626448500000|2021-07-16 15:15:00|9270.5|9265.5|9270.9|9265.9|9273.4|9268.4|9270.1|9265.1|51
1626448800000|2021-07-16 15:20:00|9270.7|9265.7|9270|9265|9271.4|9266.4|9270|9265|48
1626449100000|2021-07-16 15:25:00|9270.2|9265.2|9270.2|9265.2|9270.4|9265.4|9268|9263|44
1626449400000|2021-07-16 15:30:00|9270.4|9265.4|9267.1|9262.1|9270.9|9265.9|9267|9262|59
1626449700000|2021-07-16 15:35:00|9267|9262|9269.9|9264.9|9270.6|9265.6|9267|9262|252
1626450000000|2021-07-16 15:40:00|9270.3|9265.3|9270.4|9265.4|9270.4|9265.4|9269|9264|81
1626450300000|2021-07-16 15:45:00|9270.7|9265.7|9269.9|9264.9|9271.9|9266.9|9269.5|9264.5|417
1626450600000|2021-07-16 15:50:00|9270.1|9265.1|9267.9|9262.9|9270.4|9265.4|9267|9262|48
1626450900000|2021-07-16 15:55:00|9267.8|9262.8|9268.6|9263.6|9268.9|9263.9|9267.1|9262.1|68
1626451200000|2021-07-16 16:00:00|9268.2|9263.2|9267.7|9262.7|9269|9264|9267.7|9262.7|44
1626451500000|2021-07-16 16:05:00|9267.6|9262.6|9267.2|9262.2|9267.9|9262.9|9267.2|9262.2|25
1626451800000|2021-07-16 16:10:00|9267.1|9262.1|9265.2|9260.2|9267.1|9262.1|9265.2|9260.2|122
1626452100000|2021-07-16 16:15:00|9265.5|9260.5|9265.4|9260.4|9266|9261|9264.2|9259.2|96
1626452400000|2021-07-16 16:20:00|9265.5|9260.5|9266.5|9261.5|9266.5|9261.5|9265.1|9260.1|27
1626452700000|2021-07-16 16:25:00|9266.4|9261.4|9267.7|9262.7|9268|9263|9266.2|9261.2|54
1626453000000|2021-07-16 16:30:00|9267.6|9262.6|9267.2|9262.2|9268.5|9263.5|9267.2|9262.2|57
1626453300000|2021-07-16 16:35:00|9267.4|9262.4|9269.6|9264.6|9269.8|9264.8|9267.4|9262.4|32
1626453600000|2021-07-16 16:40:00|9269.2|9264.2|9269.7|9264.7|9270|9265|9269.2|9264.2|97
1626453900000|2021-07-16 16:45:00|9270|9265|9271.7|9266.7|9272|9267|9269.7|9264.7|78
1626454200000|2021-07-16 16:50:00|9271.5|9266.5|9269.1|9264.1|9271.5|9266.5|9269.1|9264.1|44
1626454500000|2021-07-16 16:55:00|9269|9264|9267.4|9262.4|9269|9264|9266.7|9261.7|17
1626454800000|2021-07-16 17:00:00|9267.3|9262.3|9266.2|9261.2|9267.9|9262.9|9266.2|9261.2|26
1626455100000|2021-07-16 17:05:00|9266|9261|9266|9261|9266.4|9261.4|9265.1|9260.1|30
1626455400000|2021-07-16 17:10:00|9265.9|9260.9|9266.1|9261.1|9266.9|9261.9|9265.6|9260.6|25
1626455700000|2021-07-16 17:15:00|9266|9261|9264.3|9259.3|9266|9261|9264|9259|37
1626456000000|2021-07-16 17:20:00|9264.4|9259.4|9265|9260|9265.6|9260.6|9264.3|9259.3|14
1626456300000|2021-07-16 17:25:00|9264.9|9259.9|9265.8|9260.8|9265.9|9260.9|9264.5|9259.5|9
1626456600000|2021-07-16 17:30:00|9265.6|9260.6|9264.4|9259.4|9265.9|9260.9|9264|9259|43
1626456900000|2021-07-16 17:35:00|9264.1|9259.1|9264.6|9259.6|9264.9|9259.9|9263|9258|111
1626457200000|2021-07-16 17:40:00|9264.8|9259.8|9265.9|9260.9|9266.4|9261.4|9264.6|9259.6|27
1626457500000|2021-07-16 17:45:00|9265.8|9260.8|9266.8|9261.8|9266.9|9261.9|9265.5|9260.5|28
1626457800000|2021-07-16 17:50:00|9266.9|9261.9|9267.8|9262.8|9267.9|9262.9|9266.5|9261.5|15
1626458100000|2021-07-16 17:55:00|9267.9|9262.9|9268|9263|9268|9263|9267.5|9262.5|12
1626458400000|2021-07-16 18:00:00|9268.4|9263.4|9268.7|9263.7|9270.4|9265.4|9268.4|9263.4|70
1626458700000|2021-07-16 18:05:00|9269|9264|9267.3|9262.3|9269|9264|9265.5|9260.5|41
1626459000000|2021-07-16 18:10:00|9267.4|9262.4|9267|9262|9267.9|9262.9|9266.6|9261.6|38
1626459300000|2021-07-16 18:15:00|9266.9|9261.9|9268.4|9263.4|9268.4|9263.4|9266.8|9261.8|22
1626459600000|2021-07-16 18:20:00|9268.3|9263.3|9268.8|9263.8|9268.9|9263.9|9267.9|9262.9|24
1626459900000|2021-07-16 18:25:00|9268.6|9263.6|9270.1|9265.1|9270.2|9265.2|9268.6|9263.6|47
1626460200000|2021-07-16 18:30:00|9270|9265|9271.2|9266.2|9271.5|9266.5|9269.7|9264.7|75
1626460500000|2021-07-16 18:35:00|9271.4|9266.4|9270.5|9265.5|9271.5|9266.5|9270.5|9265.5|26
1626460800000|2021-07-16 18:40:00|9270.4|9265.4|9269.5|9264.5|9270.4|9265.4|9269.5|9264.5|37
1626461100000|2021-07-16 18:45:00|9269.9|9264.9|9269.1|9264.1|9270.9|9265.9|9269.1|9264.1|58
1626461400000|2021-07-16 18:50:00|9269|9264|9269.3|9264.3|9269.4|9264.4|9268.5|9263.5|21
1626461700000|2021-07-16 18:55:00|9269.4|9264.4|9270.6|9265.6|9270.8|9265.8|9268.5|9263.5|273
1626462000000|2021-07-16 19:00:00|9270.2|9265.2|9271|9266|9271|9266|9270.2|9265.2|40
1626462300000|2021-07-16 19:05:00|9271.4|9266.4|9272.5|9267.5|9272.5|9267.5|9271.4|9266.4|12
1626462600000|2021-07-16 19:10:00|9272.4|9267.4|9273.5|9268.5|9274|9269|9272.4|9267.4|29
1626462900000|2021-07-16 19:15:00|9273.9|9268.9|9272.5|9267.5|9274.2|9269.2|9272.5|9267.5|326
1626463200000|2021-07-16 19:20:00|9272.7|9267.7|9273.4|9268.4|9273.9|9268.9|9272.7|9267.7|20
1626463500000|2021-07-16 19:25:00|9273.6|9268.6|9273.9|9268.9|9273.9|9268.9|9273.4|9268.4|5
1626463800000|2021-07-16 19:30:00|9274.4|9269.4|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|15
1626464100000|2021-07-16 19:35:00|9274.1|9269.1|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|13
1626464400000|2021-07-16 19:40:00|9273.7|9268.7|9274.4|9269.4|9274.6|9269.6|9273.5|9268.5|3
1626464700000|2021-07-16 19:45:00|9274.2|9269.2|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|6
1626465000000|2021-07-16 19:50:00|9274.1|9269.1|9273.9|9268.9|9274.6|9269.6|9273.6|9268.6|31
1626465300000|2021-07-16 19:55:00|9274.3|9269.3|9273.9|9268.9|9274.4|9269.4|9273.1|9268.1|43
1626465600000|2021-07-16 20:00:00|9274.2|9269.2|9273.9|9268.9|9274.4|9269.4|9272|9267|62
1626465900000|2021-07-16 20:05:00|9273.8|9268.8|9273.7|9268.7|9273.9|9268.9|9273|9268|10
1626466200000|2021-07-16 20:10:00|9273.9|9268.9|9273.5|9268.5|9273.9|9268.9|9273.4|9268.4|31
1626466500000|2021-07-16 20:15:00|9273.4|9268.4|9272.9|9267.9|9273.9|9268.9|9272.7|9267.7|26
1626466800000|2021-07-16 20:20:00|9273.1|9268.1|9273.2|9268.2|9273.6|9268.6|9272.5|9267.5|6
1626467100000|2021-07-16 20:25:00|9273|9268|9272.4|9267.4|9273|9268|9272.4|9267.4|2
1626467400000|2021-07-16 20:30:00|9272.5|9267.5|9273.2|9268.2|9273.4|9268.4|9272.4|9267.4|21
1626467700000|2021-07-16 20:35:00|9273|9268|9273|9268|9273.4|9268.4|9273|9268|4
1626468000000|2021-07-16 20:40:00|9273.2|9268.2|9273.2|9268.2|9273.4|9268.4|9273|9268|25
1626468300000|2021-07-16 20:45:00|9273|9268|9273.5|9268.5|9273.9|9268.9|9272.9|9267.9|19
1626468600000|2021-07-16 20:50:00|9273.7|9268.7|9273.7|9268.7|9273.9|9268.9|9273.5|9268.5|13
1626468900000|2021-07-16 20:55:00|9273.6|9268.6|9273.4|9268.4|9273.9|9268.9|9272.7|9267.7|26
1626652800000|2021-07-19 00:00:00|9267.2|9262.2|9267.1|9262.1|9268.7|9263.7|9266.9|9261.9|79
1626653100000|2021-07-19 00:05:00|9267.3|9262.3|9269.2|9264.2|9269.3|9264.3|9266.9|9261.9|30
1626653400000|2021-07-19 00:10:00|9269.3|9264.3|9269.8|9264.8|9270.2|9265.2|9269.3|9264.3|16
1626653700000|2021-07-19 00:15:00|9269.6|9264.6|9270.3|9265.3|9270.3|9265.3|9269.4|9264.4|35
1626654000000|2021-07-19 00:20:00|9270.4|9265.4|9271.5|9266.5|9271.7|9266.7|9270.4|9265.4|15
1626654300000|2021-07-19 00:25:00|9271.7|9266.7|9271.6|9266.6|9271.9|9266.9|9269.9|9264.9|42
1626654600000|2021-07-19 00:30:00|9271.8|9266.8|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|20
1626654900000|2021-07-19 00:35:00|9271.4|9266.4|9272|9267|9272.2|9267.2|9271.1|9266.1|15
1626655200000|2021-07-19 00:40:00|9271.9|9266.9|9272.5|9267.5|9273.2|9268.2|9271.9|9266.9|22
1626655500000|2021-07-19 00:45:00|9272.4|9267.4|9273.3|9268.3|9273.9|9268.9|9272.4|9267.4|14
1626655800000|2021-07-19 00:50:00|9273.4|9268.4|9274.8|9269.8|9276.2|9271.2|9273.4|9268.4|168
1626656100000|2021-07-19 00:55:00|9275.3|9270.3|9275.4|9270.4|9275.8|9270.8|9274.5|9269.5|42
1626656400000|2021-07-19 01:00:00|9275.2|9270.2|9272.6|9267.6|9275.4|9270.4|9272.5|9267.5|38
1626656700000|2021-07-19 01:05:00|9272.8|9267.8|9273|9268|9273.8|9268.8|9272.4|9267.4|6
1626657000000|2021-07-19 01:10:00|9273.1|9268.1|9273|9268|9274|9269|9272.9|9267.9|18
1626657300000|2021-07-19 01:15:00|9272.9|9267.9|9272.4|9267.4|9273|9268|9272.4|9267.4|13
1626657600000|2021-07-19 01:20:00|9272.5|9267.5|9272.9|9267.9|9272.9|9267.9|9271.9|9266.9|12
1626657900000|2021-07-19 01:25:00|9272.8|9267.8|9272.3|9267.3|9272.8|9267.8|9272|9267|16
1626658200000|2021-07-19 01:30:00|9272|9267|9273.8|9268.8|9273.8|9268.8|9271.9|9266.9|11
1626658500000|2021-07-19 01:35:00|9274|9269|9274.3|9269.3|9275.8|9270.8|9274|9269|8
1626658800000|2021-07-19 01:40:00|9274.1|9269.1|9275.5|9270.5|9275.6|9270.6|9274|9269|17
1626659100000|2021-07-19 01:45:00|9275.4|9270.4|9277|9272|9278|9273|9275.4|9270.4|20
1626659400000|2021-07-19 01:50:00|9276.9|9271.9|9276|9271|9277.8|9272.8|9275.6|9270.6|58
1626659700000|2021-07-19 01:55:00|9276.3|9271.3|9276.1|9271.1|9276.3|9271.3|9275.6|9270.6|37
1626660000000|2021-07-19 02:00:00|9276.3|9271.3|9275.4|9270.4|9276.8|9271.8|9274.9|9269.9|12
1626660300000|2021-07-19 02:05:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9274.9|9269.9|17
1626660600000|2021-07-19 02:10:00|9275.5|9270.5|9274.6|9269.6|9275.8|9270.8|9274.3|9269.3|87
1626660900000|2021-07-19 02:15:00|9274.5|9269.5|9276.1|9271.1|9276.3|9271.3|9274.5|9269.5|8
1626661200000|2021-07-19 02:20:00|9276.3|9271.3|9276.8|9271.8|9276.8|9271.8|9276.1|9271.1|3
1626661500000|2021-07-19 02:25:00|9276.6|9271.6|9276.9|9271.9|9277.1|9272.1|9276.4|9271.4|14
1626661800000|2021-07-19 02:30:00|9277|9272|9276.8|9271.8|9277.4|9272.4|9276.6|9271.6|27
1626662100000|2021-07-19 02:35:00|9276.9|9271.9|9276.6|9271.6|9276.9|9271.9|9276.4|9271.4|5
1626662400000|2021-07-19 02:40:00|9276.8|9271.8|9276.4|9271.4|9277.3|9272.3|9276.4|9271.4|17
1626662700000|2021-07-19 02:45:00|9276.5|9271.5|9276.1|9271.1|9277.3|9272.3|9275.9|9270.9|45
1626663000000|2021-07-19 02:50:00|9276|9271|9276.3|9271.3|9276.3|9271.3|9275.9|9270.9|0
1626663300000|2021-07-19 02:55:00|9276.1|9271.1|9276.3|9271.3|9276.3|9271.3|9275.5|9270.5|5
1626663600000|2021-07-19 03:00:00|9276.1|9271.1|9276.1|9271.1|9276.8|9271.8|9275.9|9270.9|16
1626663900000|2021-07-19 03:05:00|9276.3|9271.3|9275.9|9270.9|9276.3|9271.3|9275.9|9270.9|0
1626664200000|2021-07-19 03:10:00|9275.7|9270.7|9275.6|9270.6|9275.9|9270.9|9275.4|9270.4|1
1626664500000|2021-07-19 03:15:00|9275.8|9270.8|9275.1|9270.1|9275.8|9270.8|9274.9|9269.9|2
1626664800000|2021-07-19 03:20:00|9275|9270|9276.1|9271.1|9276.3|9271.3|9274.9|9269.9|5
1626665100000|2021-07-19 03:25:00|9276|9271|9275.1|9270.1|9276.1|9271.1|9274.9|9269.9|2
1626665400000|2021-07-19 03:30:00|9275.3|9270.3|9275.3|9270.3|9275.5|9270.5|9274.6|9269.6|17
1626665700000|2021-07-19 03:35:00|9275.1|9270.1|9275.1|9270.1|9275.3|9270.3|9274.9|9269.9|14
1626666000000|2021-07-19 03:40:00|9275|9270|9275.3|9270.3|9275.3|9270.3|9274.6|9269.6|1
1626666300000|2021-07-19 03:45:00|9275.4|9270.4|9275|9270|9275.5|9270.5|9274.9|9269.9|12
1626666600000|2021-07-19 03:50:00|9275.3|9270.3|9275.1|9270.1|9275.3|9270.3|9274.9|9269.9|3
1626666900000|2021-07-19 03:55:00|9274.9|9269.9|9274.8|9269.8|9275.3|9270.3|9274.5|9269.5|5
1626667200000|2021-07-19 04:00:00|9274.6|9269.6|9274.4|9269.4|9274.8|9269.8|9274.1|9269.1|9
1626667500000|2021-07-19 04:05:00|9274.5|9269.5|9274.4|9269.4|9274.6|9269.6|9274.2|9269.2|0
1626667800000|2021-07-19 04:10:00|9274.2|9269.2|9273.6|9268.6|9274.4|9269.4|9273.4|9268.4|1
1626668100000|2021-07-19 04:15:00|9273.5|9268.5|9273.9|9268.9|9274.3|9269.3|9273.4|9268.4|6
1626668400000|2021-07-19 04:20:00|9273.6|9268.6|9273|9268|9273.6|9268.6|9272.9|9267.9|39
1626668700000|2021-07-19 04:25:00|9272.9|9267.9|9273|9268|9273.1|9268.1|9272.1|9267.1|11
1626669000000|2021-07-19 04:30:00|9272.8|9267.8|9273.4|9268.4|9273.4|9268.4|9272.8|9267.8|0
1626669300000|2021-07-19 04:35:00|9273.3|9268.3|9273.1|9268.1|9273.3|9268.3|9272.9|9267.9|2
1626669600000|2021-07-19 04:40:00|9273|9268|9273.4|9268.4|9273.8|9268.8|9272.9|9267.9|5
1626669900000|2021-07-19 04:45:00|9273.6|9268.6|9274.3|9269.3|9274.5|9269.5|9273.6|9268.6|1
1626670200000|2021-07-19 04:50:00|9274.1|9269.1|9273.4|9268.4|9274.1|9269.1|9273.4|9268.4|1
1626670500000|2021-07-19 04:55:00|9273.6|9268.6|9273.8|9268.8|9274.5|9269.5|9273.4|9268.4|1
1626670800000|2021-07-19 05:00:00|9273.9|9268.9|9273.1|9268.1|9274.3|9269.3|9273|9268|11
1626671100000|2021-07-19 05:05:00|9273.3|9268.3|9273.8|9268.8|9273.8|9268.8|9272.4|9267.4|9
1626671400000|2021-07-19 05:10:00|9274|9269|9274|9269|9274.3|9269.3|9273.9|9268.9|5
1626671700000|2021-07-19 05:15:00|9274.1|9269.1|9274.8|9269.8|9274.8|9269.8|9274|9269|3
1626672000000|2021-07-19 05:20:00|9274.6|9269.6|9274.4|9269.4|9274.8|9269.8|9273.9|9268.9|14
1626672300000|2021-07-19 05:25:00|9274.2|9269.2|9273.9|9268.9|9274.2|9269.2|9273.9|9268.9|1
1626672600000|2021-07-19 05:30:00|9274.1|9269.1|9273.4|9268.4|9274.4|9269.4|9273.4|9268.4|4
1626672900000|2021-07-19 05:35:00|9273.2|9268.2|9273.7|9268.7|9273.9|9268.9|9273.2|9268.2|0
1626673200000|2021-07-19 05:40:00|9273.4|9268.4|9276.4|9271.4|9276.9|9271.9|9273.4|9268.4|13
1626673500000|2021-07-19 05:45:00|9276.5|9271.5|9277.1|9272.1|9277.6|9272.6|9276.4|9271.4|69
1626673800000|2021-07-19 05:50:00|9277|9272|9276.5|9271.5|9277.4|9272.4|9276.5|9271.5|46
1626674100000|2021-07-19 05:55:00|9276.4|9271.4|9277.1|9272.1|9277.8|9272.8|9275.9|9270.9|11
1626674400000|2021-07-19 06:00:00|9277.3|9272.3|9277.5|9272.5|9278.8|9273.8|9276.9|9271.9|168
1626674700000|2021-07-19 06:05:00|9277.4|9272.4|9277.3|9272.3|9277.7|9272.7|9275.4|9270.4|7
1626675000000|2021-07-19 06:10:00|9277.1|9272.1|9278|9273|9278.3|9273.3|9277.1|9272.1|18
1626675300000|2021-07-19 06:15:00|9277.9|9272.9|9277.7|9272.7|9278.1|9273.1|9277.1|9272.1|35
1626675600000|2021-07-19 06:20:00|9277.9|9272.9|9276.9|9271.9|9277.9|9272.9|9275.7|9270.7|52
1626675900000|2021-07-19 06:25:00|9276.6|9271.6|9277.8|9272.8|9278.4|9273.4|9276.4|9271.4|22
1626676200000|2021-07-19 06:30:00|9277.9|9272.9|9276.4|9271.4|9278.4|9273.4|9276.4|9271.4|14
1626676500000|2021-07-19 06:35:00|9276.5|9271.5|9277|9272|9277.2|9272.2|9275.4|9270.4|53
1626676800000|2021-07-19 06:40:00|9277.2|9272.2|9277.9|9272.9|9277.9|9272.9|9276.4|9271.4|5
1626677100000|2021-07-19 06:45:00|9278|9273|9278.9|9273.9|9279.5|9274.5|9277.9|9272.9|18
1626677400000|2021-07-19 06:50:00|9278.7|9273.7|9279.7|9274.7|9280.9|9275.9|9278.7|9273.7|35
1626677700000|2021-07-19 06:55:00|9279.4|9274.4|9281.7|9276.7|9281.9|9276.9|9278.9|9273.9|57
1626678000000|2021-07-19 07:00:00|9281.6|9276.6|9286.4|9281.4|9286.4|9281.4|9280.4|9275.4|266
1626678300000|2021-07-19 07:05:00|9286.6|9281.6|9290.4|9285.4|9290.5|9285.5|9286.6|9281.6|207
1626678600000|2021-07-19 07:10:00|9290.5|9285.5|9289.6|9284.6|9292.9|9287.9|9289.1|9284.1|200
1626678900000|2021-07-19 07:15:00|9289.7|9284.7|9290.5|9285.5|9291.9|9286.9|9289|9284|78
1626679200000|2021-07-19 07:20:00|9290.6|9285.6|9294.1|9289.1|9294.5|9289.5|9290|9285|159
1626679500000|2021-07-19 07:25:00|9294|9289|9295.2|9290.2|9295.5|9290.5|9293.5|9288.5|176
1626679800000|2021-07-19 07:30:00|9295.4|9290.4|9292.5|9287.5|9296.5|9291.5|9292.5|9287.5|207
1626680100000|2021-07-19 07:35:00|9292.9|9287.9|9292|9287|9294.1|9289.1|9292|9287|95
1626680400000|2021-07-19 07:40:00|9292.2|9287.2|9289.8|9284.8|9293.4|9288.4|9289.8|9284.8|57
1626680700000|2021-07-19 07:45:00|9289.7|9284.7|9289.5|9284.5|9291.1|9286.1|9288.4|9283.4|37
1626681000000|2021-07-19 07:50:00|9289.4|9284.4|9289.5|9284.5|9291.2|9286.2|9289|9284|43
1626681300000|2021-07-19 07:55:00|9289.7|9284.7|9292.6|9287.6|9294.3|9289.3|9289.5|9284.5|46
1626681600000|2021-07-19 08:00:00|9292.7|9287.7|9292|9287|9294.5|9289.5|9291.6|9286.6|84
1626681900000|2021-07-19 08:05:00|9291.9|9286.9|9293.5|9288.5|9293.5|9288.5|9291.1|9286.1|26
1626682200000|2021-07-19 08:10:00|9293.3|9288.3|9294.4|9289.4|9294.5|9289.5|9292.6|9287.6|58
1626682500000|2021-07-19 08:15:00|9294.5|9289.5|9295.4|9290.4|9295.5|9290.5|9294.2|9289.2|136
1626682800000|2021-07-19 08:20:00|9295.5|9290.5|9292|9287|9295.9|9290.9|9291.6|9286.6|84
1626683100000|2021-07-19 08:25:00|9292.2|9287.2|9292.5|9287.5|9293.4|9288.4|9291.5|9286.5|47
1626683400000|2021-07-19 08:30:00|9292.9|9287.9|9295.2|9290.2|9295.4|9290.4|9291.5|9286.5|98
1626683700000|2021-07-19 08:35:00|9295.1|9290.1|9299.5|9294.5|9299.9|9294.9|9295|9290|205
1626684000000|2021-07-19 08:40:00|9299.4|9294.4|9299.6|9294.6|9301|9296|9297|9292|110
1626684300000|2021-07-19 08:45:00|9299.5|9294.5|9299.6|9294.6|9300.5|9295.5|9298.6|9293.6|107
1626684600000|2021-07-19 08:50:00|9299.5|9294.5|9301.4|9296.4|9303.4|9298.4|9299.5|9294.5|159
1626684900000|2021-07-19 08:55:00|9301.2|9296.2|9299|9294|9302.1|9297.1|9299|9294|85
1626685200000|2021-07-19 09:00:00|9299.2|9294.2|9300.6|9295.6|9302.5|9297.5|9299.2|9294.2|108
1626685500000|2021-07-19 09:05:00|9300.7|9295.7|9303.4|9298.4|9303.4|9298.4|9299.5|9294.5|50
1626685800000|2021-07-19 09:10:00|9303.8|9298.8|9305.7|9300.7|9306.4|9301.4|9302.7|9297.7|157
1626686100000|2021-07-19 09:15:00|9305.6|9300.6|9305.1|9300.1|9306.5|9301.5|9305|9300|80
1626686400000|2021-07-19 09:20:00|9305|9300|9303|9298|9305.4|9300.4|9302.6|9297.6|80
1626686700000|2021-07-19 09:25:00|9303.2|9298.2|9300|9295|9303.2|9298.2|9299.5|9294.5|110
1626687000000|2021-07-19 09:30:00|9300.2|9295.2|9299.7|9294.7|9300.7|9295.7|9299|9294|34
1626687300000|2021-07-19 09:35:00|9299.6|9294.6|9298|9293|9299.7|9294.7|9297|9292|35
1626687600000|2021-07-19 09:40:00|9298.2|9293.2|9295.7|9290.7|9298.4|9293.4|9295.2|9290.2|78
1626687900000|2021-07-19 09:45:00|9296|9291|9295.9|9290.9|9296.5|9291.5|9295|9290|25
1626688200000|2021-07-19 09:50:00|9296|9291|9297.2|9292.2|9298.5|9293.5|9295.5|9290.5|48
1626688500000|2021-07-19 09:55:00|9297.1|9292.1|9295.6|9290.6|9298.5|9293.5|9294.7|9289.7|43
1626688800000|2021-07-19 10:00:00|9295.8|9290.8|9297|9292|9297.1|9292.1|9293.5|9288.5|90
1626689100000|2021-07-19 10:05:00|9296.8|9291.8|9298|9293|9299|9294|9296.5|9291.5|106
1626689400000|2021-07-19 10:10:00|9297.7|9292.7|9300.1|9295.1|9302.4|9297.4|9297.7|9292.7|109
1626689700000|2021-07-19 10:15:00|9299.9|9294.9|9300.5|9295.5|9301.5|9296.5|9299.6|9294.6|56
1626690000000|2021-07-19 10:20:00|9300.6|9295.6|9299.9|9294.9|9301|9296|9299.5|9294.5|20
1626690300000|2021-07-19 10:25:00|9300|9295|9301.7|9296.7|9302|9297|9299|9294|45
1626690600000|2021-07-19 10:30:00|9301.6|9296.6|9300.5|9295.5|9303|9298|9299.7|9294.7|89
1626690900000|2021-07-19 10:35:00|9300.7|9295.7|9302.6|9297.6|9303.5|9298.5|9300.5|9295.5|44
1626691200000|2021-07-19 10:40:00|9302.7|9297.7|9302|9297|9303|9298|9301.2|9296.2|42
1626691500000|2021-07-19 10:45:00|9301.8|9296.8|9303|9298|9303|9298|9300.5|9295.5|40
1626691800000|2021-07-19 10:50:00|9302.7|9297.7|9303|9298|9303.5|9298.5|9301.5|9296.5|22
1626692100000|2021-07-19 10:55:00|9303.5|9298.5|9302|9297|9304|9299|9301.5|9296.5|25
1626692400000|2021-07-19 11:00:00|9301.8|9296.8|9300.2|9295.2|9305|9300|9299.5|9294.5|65
1626692700000|2021-07-19 11:05:00|9300.1|9295.1|9302.6|9297.6|9303|9298|9300|9295|34
1626693000000|2021-07-19 11:10:00|9302.7|9297.7|9299.7|9294.7|9303|9298|9299.5|9294.5|32
1626693300000|2021-07-19 11:15:00|9299.6|9294.6|9298|9293|9300.5|9295.5|9298|9293|22
1626693600000|2021-07-19 11:20:00|9297.6|9292.6|9298.5|9293.5|9298.9|9293.9|9297|9292|20
1626693900000|2021-07-19 11:25:00|9298.7|9293.7|9299.4|9294.4|9300|9295|9298.2|9293.2|52
1626694200000|2021-07-19 11:30:00|9299.5|9294.5|9299|9294|9300.4|9295.4|9298|9293|60
1626694500000|2021-07-19 11:35:00|9298.7|9293.7|9298.9|9293.9|9299.4|9294.4|9296.5|9291.5|73
1626694800000|2021-07-19 11:40:00|9299|9294|9301.5|9296.5|9301.8|9296.8|9297.5|9292.5|74
1626695100000|2021-07-19 11:45:00|9301.4|9296.4|9300.1|9295.1|9302.9|9297.9|9299.2|9294.2|62
1626695400000|2021-07-19 11:50:00|9300|9295|9301.8|9296.8|9302.4|9297.4|9300|9295|41
1626695700000|2021-07-19 11:55:00|9301.6|9296.6|9301|9296|9302.8|9297.8|9301|9296|57
1626696000000|2021-07-19 12:00:00|9301.3|9296.3|9304.9|9299.9|9304.9|9299.9|9301|9296|120
1626696300000|2021-07-19 12:05:00|9304.7|9299.7|9304.4|9299.4|9305|9300|9302.5|9297.5|54
1626696600000|2021-07-19 12:10:00|9304.8|9299.8|9304.9|9299.9|9305.4|9300.4|9303.7|9298.7|116
1626696900000|2021-07-19 12:15:00|9304.6|9299.6|9303.2|9298.2|9306.7|9301.7|9303|9298|134
1626697200000|2021-07-19 12:20:00|9303.4|9298.4|9301.5|9296.5|9304.4|9299.4|9301.5|9296.5|106
1626697500000|2021-07-19 12:25:00|9301.6|9296.6|9299.1|9294.1|9301.9|9296.9|9299|9294|100
1626697800000|2021-07-19 12:30:00|9299.2|9294.2|9297.9|9292.9|9299.9|9294.9|9297.5|9292.5|73
1626698100000|2021-07-19 12:35:00|9297.7|9292.7|9297.9|9292.9|9298.9|9293.9|9297|9292|95
1626698400000|2021-07-19 12:40:00|9297.7|9292.7|9295.2|9290.2|9298.4|9293.4|9294.5|9289.5|82
1626698700000|2021-07-19 12:45:00|9295|9290|9291.4|9286.4|9295.9|9290.9|9291.1|9286.1|181
1626699000000|2021-07-19 12:50:00|9291.9|9286.9|9289.4|9284.4|9292.6|9287.6|9288.5|9283.5|133
1626699300000|2021-07-19 12:55:00|9289.2|9284.2|9288.9|9283.9|9289.9|9284.9|9287|9282|112
1626699600000|2021-07-19 13:00:00|9289|9284|9290.5|9285.5|9290.9|9285.9|9288|9283|144
1626699900000|2021-07-19 13:05:00|9290.3|9285.3|9286.9|9281.9|9291|9286|9286.5|9281.5|98
1626700200000|2021-07-19 13:10:00|9287.2|9282.2|9285.4|9280.4|9287.9|9282.9|9283.1|9278.1|502
1626700500000|2021-07-19 13:15:00|9285.5|9280.5|9283.7|9278.7|9286.2|9281.2|9283.3|9278.3|162
1626700800000|2021-07-19 13:20:00|9283.9|9278.9|9279.5|9274.5|9284.4|9279.4|9279.1|9274.1|148
1626701100000|2021-07-19 13:25:00|9279.8|9274.8|9271.7|9266.7|9280|9275|9271.5|9266.5|448
1626701400000|2021-07-19 13:30:00|9271.6|9266.6|9269.6|9264.6|9274|9269|9268.2|9263.2|716
1626701700000|2021-07-19 13:35:00|9269.5|9264.5|9268.2|9263.2|9270.5|9265.5|9267.1|9262.1|221
1626702000000|2021-07-19 13:40:00|9268|9263|9265.1|9260.1|9270.9|9265.9|9264.8|9259.8|184
1626702300000|2021-07-19 13:45:00|9265.2|9260.2|9267|9262|9269|9264|9265.2|9260.2|122
1626702600000|2021-07-19 13:50:00|9267.2|9262.2|9268.6|9263.6|9270.5|9265.5|9266.3|9261.3|213
1626702900000|2021-07-19 13:55:00|9268.5|9263.5|9268.2|9263.2|9269.9|9264.9|9266|9261|413
1626703200000|2021-07-19 14:00:00|9268|9263|9270.4|9265.4|9273.2|9268.2|9266|9261|252
1626703500000|2021-07-19 14:05:00|9270.5|9265.5|9276|9271|9276.9|9271.9|9269.2|9264.2|177
1626703800000|2021-07-19 14:10:00|9275.8|9270.8|9272.8|9267.8|9276.3|9271.3|9272.8|9267.8|219
1626704100000|2021-07-19 14:15:00|9272.5|9267.5|9275.5|9270.5|9276|9271|9270|9265|237
1626704400000|2021-07-19 14:20:00|9275.6|9270.6|9276.1|9271.1|9278|9273|9274.6|9269.6|160
1626704700000|2021-07-19 14:25:00|9276.4|9271.4|9273.9|9268.9|9277.2|9272.2|9273.6|9268.6|126
1626705000000|2021-07-19 14:30:00|9274.3|9269.3|9276.2|9271.2|9276.9|9271.9|9273.6|9268.6|115
1626705300000|2021-07-19 14:35:00|9276.1|9271.1|9277.6|9272.6|9278.2|9273.2|9274.3|9269.3|80
1626705600000|2021-07-19 14:40:00|9277.5|9272.5|9279.1|9274.1|9279.5|9274.5|9277.5|9272.5|76
1626705900000|2021-07-19 14:45:00|9279|9274|9274|9269|9279.9|9274.9|9274|9269|699
1626706200000|2021-07-19 14:50:00|9274.2|9269.2|9282.8|9277.8|9282.9|9277.9|9274.2|9269.2|83
1626706500000|2021-07-19 14:55:00|9282.9|9277.9|9282.9|9277.9|9284.3|9279.3|9280.9|9275.9|184
1626706800000|2021-07-19 15:00:00|9283|9278|9280.6|9275.6|9285.1|9280.1|9280.1|9275.1|313
1626707100000|2021-07-19 15:05:00|9280.7|9275.7|9281|9276|9283.4|9278.4|9280.5|9275.5|138
1626707400000|2021-07-19 15:10:00|9281.2|9276.2|9284.6|9279.6|9285.3|9280.3|9281.2|9276.2|115
1626707700000|2021-07-19 15:15:00|9284.5|9279.5|9287.9|9282.9|9288.3|9283.3|9283.8|9278.8|528
1626708000000|2021-07-19 15:20:00|9288|9283|9286.8|9281.8|9289.3|9284.3|9286.1|9281.1|159
1626708300000|2021-07-19 15:25:00|9287.1|9282.1|9287.6|9282.6|9289.3|9284.3|9286.8|9281.8|237
1626708600000|2021-07-19 15:30:00|9287.5|9282.5|9288|9283|9288.3|9283.3|9286.9|9281.9|150
1626708900000|2021-07-19 15:35:00|9288.1|9283.1|9286.4|9281.4|9288.8|9283.8|9286|9281|65
1626709200000|2021-07-19 15:40:00|9286.7|9281.7|9285.7|9280.7|9287.3|9282.3|9284.5|9279.5|294
1626709500000|2021-07-19 15:45:00|9285.5|9280.5|9284.9|9279.9|9286|9281|9283.5|9278.5|47
1626709800000|2021-07-19 15:50:00|9284.7|9279.7|9282.1|9277.1|9284.7|9279.7|9281.5|9276.5|70
1626710100000|2021-07-19 15:55:00|9282|9277|9281|9276|9282.3|9277.3|9280.5|9275.5|308
1626710400000|2021-07-19 16:00:00|9281.2|9276.2|9284|9279|9284|9279|9281|9276|75
1626710700000|2021-07-19 16:05:00|9284.2|9279.2|9282.9|9277.9|9284.5|9279.5|9282.6|9277.6|20
1626711000000|2021-07-19 16:10:00|9283|9278|9281.5|9276.5|9283|9278|9281.1|9276.1|46
1626711300000|2021-07-19 16:15:00|9281.3|9276.3|9283.3|9278.3|9283.8|9278.8|9280.7|9275.7|39
1626711600000|2021-07-19 16:20:00|9283.5|9278.5|9283.2|9278.2|9284|9279|9283.1|9278.1|19
1626711900000|2021-07-19 16:25:00|9283|9278|9281|9276|9283|9278|9280.7|9275.7|35
1626712200000|2021-07-19 16:30:00|9281.4|9276.4|9282.2|9277.2|9283|9278|9281.3|9276.3|55
1626712500000|2021-07-19 16:35:00|9282.3|9277.3|9282.4|9277.4|9282.9|9277.9|9282.1|9277.1|23
1626712800000|2021-07-19 16:40:00|9282.5|9277.5|9284.1|9279.1|9284.9|9279.9|9281.9|9276.9|166
1626713100000|2021-07-19 16:45:00|9284.3|9279.3|9284.3|9279.3|9284.4|9279.4|9282.1|9277.1|47
1626713400000|2021-07-19 16:50:00|9284.1|9279.1|9285.5|9280.5|9286.3|9281.3|9284|9279|123
1626713700000|2021-07-19 16:55:00|9285.6|9280.6|9286.8|9281.8|9287.3|9282.3|9285.5|9280.5|92
1626714000000|2021-07-19 17:00:00|9286.6|9281.6|9288.4|9283.4|9289|9284|9286.1|9281.1|121
1626714300000|2021-07-19 17:05:00|9288.1|9283.1|9287.6|9282.6|9288.9|9283.9|9287.6|9282.6|32
1626714600000|2021-07-19 17:10:00|9287.7|9282.7|9286.1|9281.1|9288.1|9283.1|9285.3|9280.3|44
1626714900000|2021-07-19 17:15:00|9286.2|9281.2|9286.2|9281.2|9286.2|9281.2|9285.1|9280.1|22
1626715200000|2021-07-19 17:20:00|9286.4|9281.4|9285.7|9280.7|9286.4|9281.4|9285.3|9280.3|57
1626715500000|2021-07-19 17:25:00|9285.6|9280.6|9288.5|9283.5|9288.5|9283.5|9285.6|9280.6|19
1626715800000|2021-07-19 17:30:00|9288.9|9283.9|9287.7|9282.7|9289.4|9284.4|9287.7|9282.7|46
1626716100000|2021-07-19 17:35:00|9287.8|9282.8|9288.4|9283.4|9288.9|9283.9|9287.7|9282.7|31
1626716400000|2021-07-19 17:40:00|9288.2|9283.2|9287.4|9282.4|9288.4|9283.4|9287.2|9282.2|29
1626716700000|2021-07-19 17:45:00|9287.2|9282.2|9286.1|9281.1|9287.3|9282.3|9286|9281|30
1626717000000|2021-07-19 17:50:00|9286.2|9281.2|9288.4|9283.4|9288.9|9283.9|9286.1|9281.1|39
1626717300000|2021-07-19 17:55:00|9288.1|9283.1|9288.7|9283.7|9288.9|9283.9|9287.6|9282.6|28
1626717600000|2021-07-19 18:00:00|9288.9|9283.9|9287.1|9282.1|9289.9|9284.9|9286.6|9281.6|51
1626717900000|2021-07-19 18:05:00|9286.8|9281.8|9288.6|9283.6|9288.8|9283.8|9286.6|9281.6|24
1626718200000|2021-07-19 18:10:00|9288.7|9283.7|9288.6|9283.6|9289.6|9284.6|9288.1|9283.1|35
1626718500000|2021-07-19 18:15:00|9287.7|9282.7|9285.1|9280.1|9287.9|9282.9|9285.1|9280.1|42
1626718800000|2021-07-19 18:20:00|9285|9280|9285.9|9280.9|9285.9|9280.9|9284.6|9279.6|44
1626719100000|2021-07-19 18:25:00|9285.7|9280.7|9284.9|9279.9|9285.9|9280.9|9284|9279|27
1626719400000|2021-07-19 18:30:00|9284.7|9279.7|9286.2|9281.2|9286.9|9281.9|9284.7|9279.7|19
1626719700000|2021-07-19 18:35:00|9286.4|9281.4|9287.5|9282.5|9288.4|9283.4|9286.4|9281.4|21
1626720000000|2021-07-19 18:40:00|9287.6|9282.6|9288.5|9283.5|9289.4|9284.4|9287.6|9282.6|16
1626720300000|2021-07-19 18:45:00|9288.6|9283.6|9287.9|9282.9|9288.8|9283.8|9287.5|9282.5|22
1626720600000|2021-07-19 18:50:00|9288|9283|9288.4|9283.4|9288.4|9283.4|9287.5|9282.5|17
1626720900000|2021-07-19 18:55:00|9288.8|9283.8|9292|9287|9292.1|9287.1|9287.6|9282.6|185
1626721200000|2021-07-19 19:00:00|9291.7|9286.7|9290.1|9285.1|9291.9|9286.9|9289.6|9284.6|67
1626721500000|2021-07-19 19:05:00|9290|9285|9290.8|9285.8|9291|9286|9289.7|9284.7|33
1626721800000|2021-07-19 19:10:00|9290.7|9285.7|9289.9|9284.9|9291.4|9286.4|9289.6|9284.6|32
1626722100000|2021-07-19 19:15:00|9290|9285|9289.6|9284.6|9291|9286|9289.6|9284.6|28
1626722400000|2021-07-19 19:20:00|9289.5|9284.5|9290|9285|9290.4|9285.4|9289.5|9284.5|20
1626722700000|2021-07-19 19:25:00|9289.8|9284.8|9290.1|9285.1|9290.4|9285.4|9289.2|9284.2|250
1626723000000|2021-07-19 19:30:00|9290.2|9285.2|9288.5|9283.5|9290.2|9285.2|9288.3|9283.3|46
1626723300000|2021-07-19 19:35:00|9288.6|9283.6|9287.5|9282.5|9288.6|9283.6|9287.2|9282.2|68
1626723600000|2021-07-19 19:40:00|9287.3|9282.3|9287.6|9282.6|9287.6|9282.6|9286.7|9281.7|24
1626723900000|2021-07-19 19:45:00|9287.9|9282.9|9287.5|9282.5|9288.5|9283.5|9287.2|9282.2|33
1626724200000|2021-07-19 19:50:00|9287.9|9282.9|9287|9282|9288.5|9283.5|9286.7|9281.7|25
1626724500000|2021-07-19 19:55:00|9287.1|9282.1|9286.7|9281.7|9288|9283|9286.7|9281.7|41
1626724800000|2021-07-19 20:00:00|9286.4|9281.4|9286.3|9281.3|9287.7|9282.7|9286.1|9281.1|51
1626725100000|2021-07-19 20:05:00|9286.2|9281.2|9286.6|9281.6|9287|9282|9286.2|9281.2|6
1626725400000|2021-07-19 20:10:00|9286.3|9281.3|9286.4|9281.4|9286.4|9281.4|9285.6|9280.6|16
1626725700000|2021-07-19 20:15:00|9286.5|9281.5|9286.9|9281.9|9287.2|9282.2|9286.3|9281.3|20
1626726000000|2021-07-19 20:20:00|9287.1|9282.1|9286.3|9281.3|9287.5|9282.5|9286.3|9281.3|3
1626726300000|2021-07-19 20:25:00|9286.2|9281.2|9286.2|9281.2|9286.5|9281.5|9285.7|9280.7|11
1626726600000|2021-07-19 20:30:00|9286|9281|9285.6|9280.6|9286.1|9281.1|9285.4|9280.4|2
1626726900000|2021-07-19 20:35:00|9285.4|9280.4|9285|9280|9285.6|9280.6|9284.7|9279.7|13
1626727200000|2021-07-19 20:40:00|9284.8|9279.8|9284.2|9279.2|9285|9280|9284.1|9279.1|6
1626727500000|2021-07-19 20:45:00|9284.1|9279.1|9284.7|9279.7|9284.7|9279.7|9284.1|9279.1|17
1626727800000|2021-07-19 20:50:00|9284.5|9279.5|9284.6|9279.6|9285|9280|9284|9279|55
1626728100000|2021-07-19 20:55:00|9284.5|9279.5|9284.8|9277.8|9284.9|9279.9|9283.8|9277.8|12
1626739200000|2021-07-20 00:00:00|9290.5|9285.5|9287.2|9282.2|9292.1|9287.1|9287.2|9282.2|98
1626739500000|2021-07-20 00:05:00|9287.5|9282.5|9287.7|9282.7|9288.2|9283.2|9286.3|9281.3|21
1626739800000|2021-07-20 00:10:00|9287.8|9282.8|9287.6|9282.6|9289.5|9284.5|9287.4|9282.4|21
1626740100000|2021-07-20 00:15:00|9287.4|9282.4|9287.1|9282.1|9287.6|9282.6|9286.6|9281.6|20
1626740400000|2021-07-20 00:20:00|9287.2|9282.2|9285.6|9280.6|9287.4|9282.4|9285.4|9280.4|114
1626740700000|2021-07-20 00:25:00|9285.7|9280.7|9286|9281|9286|9281|9284.7|9279.7|12
1626741000000|2021-07-20 00:30:00|9285.7|9280.7|9286.7|9281.7|9286.8|9281.8|9285.5|9280.5|17
1626741300000|2021-07-20 00:35:00|9286.6|9281.6|9287.5|9282.5|9287.5|9282.5|9286.3|9281.3|12
1626741600000|2021-07-20 00:40:00|9287.3|9282.3|9286.7|9281.7|9287.6|9282.6|9286.7|9281.7|8
1626741900000|2021-07-20 00:45:00|9286.8|9281.8|9289|9284|9289|9284|9286.8|9281.8|27
1626742200000|2021-07-20 00:50:00|9288.7|9283.7|9287.2|9282.2|9288.8|9283.8|9287.1|9282.1|10
1626742500000|2021-07-20 00:55:00|9287.4|9282.4|9288.1|9283.1|9288.7|9283.7|9287.2|9282.2|24
1626742800000|2021-07-20 01:00:00|9287.9|9282.9|9289.5|9284.5|9289.5|9284.5|9287.7|9282.7|38
1626743100000|2021-07-20 01:05:00|9289.8|9284.8|9290.9|9285.9|9291.3|9286.3|9289.6|9284.6|82
1626743400000|2021-07-20 01:10:00|9290.7|9285.7|9288.9|9283.9|9291.4|9286.4|9288.6|9283.6|11
1626743700000|2021-07-20 01:15:00|9288.7|9283.7|9287.6|9282.6|9289|9284|9287.2|9282.2|19
1626744000000|2021-07-20 01:20:00|9287.7|9282.7|9287.6|9282.6|9288.7|9283.7|9287.4|9282.4|11
1626744300000|2021-07-20 01:25:00|9287.4|9282.4|9287.6|9282.6|9287.9|9282.9|9287.1|9282.1|9
1626744600000|2021-07-20 01:30:00|9287.4|9282.4|9286.5|9281.5|9287.4|9282.4|9286.1|9281.1|7
1626744900000|2021-07-20 01:35:00|9286.6|9281.6|9287.6|9282.6|9288.1|9283.1|9286.5|9281.5|17
1626745200000|2021-07-20 01:40:00|9287.7|9282.7|9287.4|9282.4|9288.2|9283.2|9287.4|9282.4|16
1626745500000|2021-07-20 01:45:00|9287.3|9282.3|9288.2|9283.2|9288.2|9283.2|9286.9|9281.9|7
1626745800000|2021-07-20 01:50:00|9288|9283|9287.5|9282.5|9288.2|9283.2|9287.2|9282.2|14
1626746100000|2021-07-20 01:55:00|9287.4|9282.4|9285.9|9280.9|9287.7|9282.7|9285.8|9280.8|21
1626746400000|2021-07-20 02:00:00|9286.2|9281.2|9285.7|9280.7|9286.2|9281.2|9285.4|9280.4|11
1626746700000|2021-07-20 02:05:00|9285.9|9280.9|9286.5|9281.5|9287.7|9282.7|9285.9|9280.9|20
1626747000000|2021-07-20 02:10:00|9286.7|9281.7|9285.2|9280.2|9286.7|9281.7|9285.2|9280.2|9
1626747300000|2021-07-20 02:15:00|9285.3|9280.3|9284.3|9279.3|9285.9|9280.9|9284.3|9279.3|3
1626747600000|2021-07-20 02:20:00|9284.2|9279.2|9285.1|9280.1|9285.4|9280.4|9284.2|9279.2|12
1626747900000|2021-07-20 02:25:00|9285.3|9280.3|9283.2|9278.2|9285.3|9280.3|9282.9|9277.9|14
1626748200000|2021-07-20 02:30:00|9282.9|9277.9|9284.3|9279.3|9284.4|9279.4|9282.5|9277.5|15
1626748500000|2021-07-20 02:35:00|9284.2|9279.2|9284.4|9279.4|9284.6|9279.6|9283.8|9278.8|11
1626748800000|2021-07-20 02:40:00|9284.3|9279.3|9284.8|9279.8|9285.4|9280.4|9284|9279|15
1626749100000|2021-07-20 02:45:00|9284.9|9279.9|9285.8|9280.8|9285.9|9280.9|9284.8|9279.8|11
1626749400000|2021-07-20 02:50:00|9285.7|9280.7|9287.3|9282.3|9287.6|9282.6|9285.4|9280.4|15
1626749700000|2021-07-20 02:55:00|9287.6|9282.6|9288.3|9283.3|9288.3|9283.3|9286.9|9281.9|24
1626750000000|2021-07-20 03:00:00|9288.2|9283.2|9288.3|9283.3|9288.8|9283.8|9287.8|9282.8|18
1626750300000|2021-07-20 03:05:00|9288.2|9283.2|9290.1|9285.1|9290.1|9285.1|9288.2|9283.2|17
1626750600000|2021-07-20 03:10:00|9290.2|9285.2|9290.2|9285.2|9290.2|9285.2|9289.7|9284.7|13
1626750900000|2021-07-20 03:15:00|9289.9|9284.9|9290.8|9285.8|9291.1|9286.1|9289.9|9284.9|25
1626751200000|2021-07-20 03:20:00|9290.9|9285.9|9289.8|9284.8|9291.2|9286.2|9289.8|9284.8|15
1626751500000|2021-07-20 03:25:00|9289.9|9284.9|9290.6|9285.6|9291|9286|9289.7|9284.7|13
1626751800000|2021-07-20 03:30:00|9290.4|9285.4|9291.2|9286.2|9291.4|9286.4|9289.6|9284.6|28
1626752100000|2021-07-20 03:35:00|9291.1|9286.1|9289.9|9284.9|9291.2|9286.2|9289.6|9284.6|24
1626752400000|2021-07-20 03:40:00|9289.7|9284.7|9287.6|9282.6|9289.9|9284.9|9287.6|9282.6|23
1626752700000|2021-07-20 03:45:00|9287.7|9282.7|9287.9|9282.9|9288.6|9283.6|9287.6|9282.6|2
1626753000000|2021-07-20 03:50:00|9287.7|9282.7|9288.1|9283.1|9288.6|9283.6|9287.7|9282.7|4
1626753300000|2021-07-20 03:55:00|9288.2|9283.2|9289|9284|9289.7|9284.7|9288.1|9283.1|4
1626753600000|2021-07-20 04:00:00|9289.1|9284.1|9290.1|9285.1|9290.1|9285.1|9289.1|9284.1|2
1626753900000|2021-07-20 04:05:00|9290.4|9285.4|9290.5|9285.5|9291.1|9286.1|9290.2|9285.2|7
1626754200000|2021-07-20 04:10:00|9290.6|9285.6|9290.5|9285.5|9290.6|9285.6|9290.2|9285.2|2
1626754500000|2021-07-20 04:15:00|9290.6|9285.6|9291.6|9286.6|9291.6|9286.6|9290.3|9285.3|29
1626754800000|2021-07-20 04:20:00|9291.9|9286.9|9291.2|9286.2|9292.1|9287.1|9290.8|9285.8|27
1626755100000|2021-07-20 04:25:00|9291.4|9286.4|9291.8|9286.8|9292.6|9287.6|9291.3|9286.3|10
1626755400000|2021-07-20 04:30:00|9291.7|9286.7|9291.3|9286.3|9291.8|9286.8|9290.9|9285.9|19
1626755700000|2021-07-20 04:35:00|9291|9286|9291.3|9286.3|9291.6|9286.6|9290.4|9285.4|6
1626756000000|2021-07-20 04:40:00|9291.4|9286.4|9290.7|9285.7|9291.6|9286.6|9290.7|9285.7|7
1626756300000|2021-07-20 04:45:00|9290.5|9285.5|9290.7|9285.7|9290.8|9285.8|9290.4|9285.4|7
1626756600000|2021-07-20 04:50:00|9291|9286|9291.1|9286.1|9291.4|9286.4|9290.5|9285.5|8
1626756900000|2021-07-20 04:55:00|9290.9|9285.9|9292.2|9287.2|9292.6|9287.6|9290.8|9285.8|15
1626757200000|2021-07-20 05:00:00|9292|9287|9292.6|9287.6|9293.1|9288.1|9291.8|9286.8|22
1626757500000|2021-07-20 05:05:00|9292.9|9287.9|9292.8|9287.8|9292.9|9287.9|9292.4|9287.4|7
1626757800000|2021-07-20 05:10:00|9292.9|9287.9|9293.3|9288.3|9293.6|9288.6|9292.8|9287.8|13
1626758100000|2021-07-20 05:15:00|9293.6|9288.6|9297.3|9292.3|9297.6|9292.6|9293.4|9288.4|50
1626758400000|2021-07-20 05:20:00|9297.1|9292.1|9296.1|9291.1|9297.5|9292.5|9295.8|9290.8|11
1626758700000|2021-07-20 05:25:00|9296.3|9291.3|9296.5|9291.5|9297.2|9292.2|9296.1|9291.1|10
1626759000000|2021-07-20 05:30:00|9296.7|9291.7|9296.3|9291.3|9297.2|9292.2|9296.3|9291.3|29
1626759300000|2021-07-20 05:35:00|9296.7|9291.7|9297.7|9292.7|9297.8|9292.8|9296.3|9291.3|23
1626759600000|2021-07-20 05:40:00|9297.8|9292.8|9297.9|9292.9|9298.2|9293.2|9297.3|9292.3|9
1626759900000|2021-07-20 05:45:00|9297.8|9292.8|9297.8|9292.8|9298.8|9293.8|9297.8|9292.8|3
1626760200000|2021-07-20 05:50:00|9297.5|9292.5|9298.2|9293.2|9298.2|9293.2|9297.5|9292.5|8
1626760500000|2021-07-20 05:55:00|9297.9|9292.9|9296.2|9291.2|9298|9293|9296.2|9291.2|13
1626760800000|2021-07-20 06:00:00|9296.5|9291.5|9295.7|9290.7|9297.5|9292.5|9295.5|9290.5|161
1626761100000|2021-07-20 06:05:00|9295.8|9290.8|9296.7|9291.7|9297.7|9292.7|9295.8|9290.8|34
1626761400000|2021-07-20 06:10:00|9296.8|9291.8|9300.4|9295.4|9300.4|9295.4|9296.6|9291.6|126
1626761700000|2021-07-20 06:15:00|9300.5|9295.5|9297.8|9292.8|9300.5|9295.5|9297.7|9292.7|17
1626762000000|2021-07-20 06:20:00|9297.7|9292.7|9298.8|9293.8|9299|9294|9295.7|9290.7|32
1626762300000|2021-07-20 06:25:00|9298.7|9293.7|9297.2|9292.2|9299.5|9294.5|9296.4|9291.4|29
1626762600000|2021-07-20 06:30:00|9297.1|9292.1|9296.7|9291.7|9299|9294|9295.7|9290.7|37
1626762900000|2021-07-20 06:35:00|9296.8|9291.8|9299.2|9294.2|9300.5|9295.5|9296.7|9291.7|41
1626763200000|2021-07-20 06:40:00|9299.3|9294.3|9298.5|9293.5|9300.5|9295.5|9297.7|9292.7|76
1626763500000|2021-07-20 06:45:00|9298.3|9293.3|9301.5|9296.5|9302.2|9297.2|9298.2|9293.2|57
1626763800000|2021-07-20 06:50:00|9301.6|9296.6|9303.6|9298.6|9303.6|9298.6|9300.7|9295.7|32
1626764100000|2021-07-20 06:55:00|9303.4|9298.4|9302.5|9297.5|9303.8|9298.8|9301.3|9296.3|76
1626764400000|2021-07-20 07:00:00|9302.9|9297.9|9303|9298|9305.6|9300.6|9301.7|9296.7|169
1626764700000|2021-07-20 07:05:00|9303.1|9298.1|9298.3|9293.3|9303.5|9298.5|9296.8|9291.8|119
1626765000000|2021-07-20 07:10:00|9298.5|9293.5|9297.5|9292.5|9299.5|9294.5|9294.1|9289.1|96
1626765300000|2021-07-20 07:15:00|9297.2|9292.2|9298.6|9293.6|9299|9294|9296.2|9291.2|47
1626765600000|2021-07-20 07:20:00|9298.4|9293.4|9300.5|9295.5|9300.5|9295.5|9297.7|9292.7|55
1626765900000|2021-07-20 07:25:00|9300.6|9295.6|9302.7|9297.7|9304|9299|9300.4|9295.4|57
1626766200000|2021-07-20 07:30:00|9302.8|9297.8|9302.1|9297.1|9304.9|9299.9|9301.9|9296.9|69
1626766500000|2021-07-20 07:35:00|9302.2|9297.2|9305|9300|9305.2|9300.2|9301.1|9296.1|138
1626766800000|2021-07-20 07:40:00|9305.1|9300.1|9304.2|9299.2|9306.5|9301.5|9303.8|9298.8|94
1626767100000|2021-07-20 07:45:00|9304.3|9299.3|9297.2|9292.2|9305|9300|9297.1|9292.1|144
1626767400000|2021-07-20 07:50:00|9297.3|9292.3|9299.1|9294.1|9300.1|9295.1|9297.2|9292.2|52
1626767700000|2021-07-20 07:55:00|9298.8|9293.8|9300.6|9295.6|9302.2|9297.2|9298.4|9293.4|120
1626768000000|2021-07-20 08:00:00|9300.7|9295.7|9298.5|9293.5|9300.7|9295.7|9298.4|9293.4|194
1626768300000|2021-07-20 08:05:00|9298.8|9293.8|9297.9|9292.9|9300.1|9295.1|9295.8|9290.8|102
1626768600000|2021-07-20 08:10:00|9297.8|9292.8|9293.7|9288.7|9298.9|9293.9|9293.7|9288.7|100
1626768900000|2021-07-20 08:15:00|9293.8|9288.8|9294.5|9289.5|9295.5|9290.5|9293.7|9288.7|52
1626769200000|2021-07-20 08:20:00|9294.7|9289.7|9294.1|9289.1|9296|9291|9293.8|9288.8|85
1626769500000|2021-07-20 08:25:00|9293.9|9288.9|9292.1|9287.1|9294.2|9289.2|9291.6|9286.6|49
1626769800000|2021-07-20 08:30:00|9292.2|9287.2|9293.1|9288.1|9293.9|9288.9|9291.6|9286.6|27
1626770100000|2021-07-20 08:35:00|9293.2|9288.2|9294|9289|9295.5|9290.5|9292.9|9287.9|47
1626770400000|2021-07-20 08:40:00|9294.1|9289.1|9293.1|9288.1|9294.2|9289.2|9292.1|9287.1|39
1626770700000|2021-07-20 08:45:00|9293.2|9288.2|9296|9291|9296|9291|9292.6|9287.6|45
1626771000000|2021-07-20 08:50:00|9295.6|9290.6|9295.2|9290.2|9296.5|9291.5|9294.6|9289.6|32
1626771300000|2021-07-20 08:55:00|9295.4|9290.4|9294.1|9289.1|9297|9292|9293.9|9288.9|38
1626771600000|2021-07-20 09:00:00|9294.4|9289.4|9293.1|9288.1|9294.4|9289.4|9291.6|9286.6|44
1626771900000|2021-07-20 09:05:00|9292.9|9287.9|9291.7|9286.7|9293.4|9288.4|9290.7|9285.7|58
1626772200000|2021-07-20 09:10:00|9291.8|9286.8|9289.1|9284.1|9292.2|9287.2|9289.1|9284.1|37
1626772500000|2021-07-20 09:15:00|9288.7|9283.7|9288.5|9283.5|9289.7|9284.7|9287.1|9282.1|43
1626772800000|2021-07-20 09:20:00|9288.3|9283.3|9289.1|9284.1|9290.4|9285.4|9287.6|9282.6|51
1626773100000|2021-07-20 09:25:00|9289.2|9284.2|9287|9282|9289.5|9284.5|9286.9|9281.9|26
1626773400000|2021-07-20 09:30:00|9286.8|9281.8|9285.2|9280.2|9287.5|9282.5|9285.2|9280.2|40
1626773700000|2021-07-20 09:35:00|9285.5|9280.5|9288.5|9283.5|9289|9284|9285.2|9280.2|36
1626774000000|2021-07-20 09:40:00|9288.7|9283.7|9286.2|9281.2|9288.7|9283.7|9285.7|9280.7|52
1626774300000|2021-07-20 09:45:00|9286.3|9281.3|9285.8|9280.8|9287|9282|9284.7|9279.7|89
1626774600000|2021-07-20 09:50:00|9285.7|9280.7|9287.2|9282.2|9288|9283|9285.5|9280.5|62
1626774900000|2021-07-20 09:55:00|9287|9282|9287.2|9282.2|9288.5|9283.5|9285.7|9280.7|55
1626775200000|2021-07-20 10:00:00|9286.9|9281.9|9290|9285|9290|9285|9286.9|9281.9|104
1626775500000|2021-07-20 10:05:00|9289.8|9284.8|9290.7|9285.7|9291.5|9286.5|9288.9|9283.9|44
1626775800000|2021-07-20 10:10:00|9290.8|9285.8|9289.7|9284.7|9291.5|9286.5|9288|9283|39
1626776100000|2021-07-20 10:15:00|9289.3|9284.3|9288.8|9283.8|9291|9286|9288.2|9283.2|43
1626776400000|2021-07-20 10:20:00|9288.7|9283.7|9288.5|9283.5|9289|9284|9286.2|9281.2|42
1626776700000|2021-07-20 10:25:00|9288.6|9283.6|9292.3|9287.3|9292.5|9287.5|9288.2|9283.2|58
1626777000000|2021-07-20 10:30:00|9292.2|9287.2|9293.3|9288.3|9294|9289|9292.2|9287.2|35
1626777300000|2021-07-20 10:35:00|9293.2|9288.2|9292.7|9287.7|9294|9289|9292.2|9287.2|28
1626777600000|2021-07-20 10:40:00|9292.8|9287.8|9294.2|9289.2|9295.2|9290.2|9292.8|9287.8|49
1626777900000|2021-07-20 10:45:00|9294.5|9289.5|9296.3|9291.3|9296.8|9291.8|9293.7|9288.7|24
1626778200000|2021-07-20 10:50:00|9296.5|9291.5|9297.1|9292.1|9297.5|9292.5|9295.7|9290.7|42
1626778500000|2021-07-20 10:55:00|9296.9|9291.9|9298.7|9293.7|9299|9294|9296.3|9291.3|45
1626778800000|2021-07-20 11:00:00|9299|9294|9298.5|9293.5|9301|9296|9298.3|9293.3|56
1626779100000|2021-07-20 11:05:00|9298.7|9293.7|9299.1|9294.1|9301.5|9296.5|9298.6|9293.6|54
1626779400000|2021-07-20 11:10:00|9299.2|9294.2|9299.7|9294.7|9300.5|9295.5|9298.6|9293.6|40
1626779700000|2021-07-20 11:15:00|9299.6|9294.6|9301.6|9296.6|9302|9297|9299.1|9294.1|44
1626780000000|2021-07-20 11:20:00|9301.3|9296.3|9302.7|9297.7|9303.5|9298.5|9301.1|9296.1|60
1626780300000|2021-07-20 11:25:00|9302.6|9297.6|9303.2|9298.2|9305|9300|9302.5|9297.5|54
1626780600000|2021-07-20 11:30:00|9303.1|9298.1|9300.5|9295.5|9303.1|9298.1|9299.3|9294.3|73
1626780900000|2021-07-20 11:35:00|9300.3|9295.3|9299.5|9294.5|9301.4|9296.4|9299|9294|39
1626781200000|2021-07-20 11:40:00|9299.4|9294.4|9295.5|9290.5|9299.9|9294.9|9294.5|9289.5|45
1626781500000|2021-07-20 11:45:00|9295.8|9290.8|9296.6|9291.6|9297.4|9292.4|9295.5|9290.5|36
1626781800000|2021-07-20 11:50:00|9296.5|9291.5|9295.5|9290.5|9296.8|9291.8|9293|9288|44
1626782100000|2021-07-20 11:55:00|9295.6|9290.6|9297.2|9292.2|9297.6|9292.6|9294.5|9289.5|72
1626782400000|2021-07-20 12:00:00|9297.4|9292.4|9299.9|9294.9|9300.9|9295.9|9296.7|9291.7|54
1626782700000|2021-07-20 12:05:00|9300|9295|9304.5|9299.5|9306|9301|9299.6|9294.6|60
1626783000000|2021-07-20 12:10:00|9304.4|9299.4|9305.8|9300.8|9305.9|9300.9|9303|9298|40
1626783300000|2021-07-20 12:15:00|9306|9301|9310.3|9305.3|9310.3|9305.3|9305.5|9300.5|141
1626783600000|2021-07-20 12:20:00|9310.6|9305.6|9310.5|9305.5|9312.3|9307.3|9309.4|9304.4|249
1626783900000|2021-07-20 12:25:00|9310.8|9305.8|9308.9|9303.9|9311.8|9306.8|9308.6|9303.6|155
1626784200000|2021-07-20 12:30:00|9309|9304|9308|9303|9309.5|9304.5|9307|9302|176
1626784500000|2021-07-20 12:35:00|9308.1|9303.1|9309.8|9304.8|9309.8|9304.8|9307.6|9302.6|97
1626784800000|2021-07-20 12:40:00|9309.9|9304.9|9311|9306|9312.4|9307.4|9309.9|9304.9|69
1626785100000|2021-07-20 12:45:00|9310.9|9305.9|9309.6|9304.6|9311|9306|9308.5|9303.5|79
1626785400000|2021-07-20 12:50:00|9309.5|9304.5|9313.5|9308.5|9314.3|9309.3|9308.5|9303.5|133
1626785700000|2021-07-20 12:55:00|9313.4|9308.4|9309.2|9304.2|9313.9|9308.9|9309|9304|110
1626786000000|2021-07-20 13:00:00|9309.1|9304.1|9310.6|9305.6|9311.5|9306.5|9308.5|9303.5|171
1626786300000|2021-07-20 13:05:00|9310.4|9305.4|9309.5|9304.5|9310.9|9305.9|9308.5|9303.5|73
1626786600000|2021-07-20 13:10:00|9309.2|9304.2|9314.9|9309.9|9315|9310|9308.5|9303.5|154
1626786900000|2021-07-20 13:15:00|9315|9310|9317.1|9312.1|9318.2|9313.2|9315|9310|223
1626787200000|2021-07-20 13:20:00|9317|9312|9316.1|9311.1|9318.9|9313.9|9315.1|9310.1|122
1626787500000|2021-07-20 13:25:00|9316.2|9311.2|9315.7|9310.7|9316.7|9311.7|9313.6|9308.6|268
1626787800000|2021-07-20 13:30:00|9315.6|9310.6|9317.3|9312.3|9318.8|9313.8|9314.1|9309.1|178
1626788100000|2021-07-20 13:35:00|9317.1|9312.1|9315.5|9310.5|9317.1|9312.1|9314|9309|184
1626788400000|2021-07-20 13:40:00|9315.6|9310.6|9314.6|9309.6|9317.7|9312.7|9313.5|9308.5|128
1626788700000|2021-07-20 13:45:00|9314.7|9309.7|9305.6|9300.6|9314.7|9309.7|9305.6|9300.6|213
1626789000000|2021-07-20 13:50:00|9305.5|9300.5|9309.3|9304.3|9309.7|9304.7|9305.5|9300.5|89
1626789300000|2021-07-20 13:55:00|9309.2|9304.2|9310.2|9305.2|9310.3|9305.3|9305|9300|136
1626789600000|2021-07-20 14:00:00|9310.3|9305.3|9310.9|9305.9|9312.5|9307.5|9310|9305|99
1626789900000|2021-07-20 14:05:00|9311.1|9306.1|9309.1|9304.1|9312.8|9307.8|9308.8|9303.8|96
1626790200000|2021-07-20 14:10:00|9308.9|9303.9|9309.8|9304.8|9310.8|9305.8|9308.4|9303.4|91
1626790500000|2021-07-20 14:15:00|9310|9305|9305.9|9300.9|9310.2|9305.2|9305.7|9300.7|98
1626790800000|2021-07-20 14:20:00|9306.1|9301.1|9305.3|9300.3|9306.9|9301.9|9303.2|9298.2|115
1626791100000|2021-07-20 14:25:00|9305.2|9300.2|9303.9|9298.9|9305.3|9300.3|9302.9|9297.9|164
1626791400000|2021-07-20 14:30:00|9304.1|9299.1|9306.4|9301.4|9308.4|9303.4|9303.9|9298.9|109
1626791700000|2021-07-20 14:35:00|9306.6|9301.6|9309.9|9304.9|9309.9|9304.9|9304.7|9299.7|61
1626792000000|2021-07-20 14:40:00|9309.8|9304.8|9312.7|9307.7|9313.4|9308.4|9308.7|9303.7|158
1626792300000|2021-07-20 14:45:00|9312.9|9307.9|9314.1|9309.1|9315.4|9310.4|9312.7|9307.7|170
1626792600000|2021-07-20 14:50:00|9313.8|9308.8|9316.2|9311.2|9318.8|9313.8|9312.7|9307.7|179
1626792900000|2021-07-20 14:55:00|9316.3|9311.3|9314.5|9309.5|9319.2|9314.2|9314.4|9309.4|163
1626793200000|2021-07-20 15:00:00|9314.8|9309.8|9315.7|9310.7|9317.8|9312.8|9314|9309|155
1626793500000|2021-07-20 15:05:00|9315.8|9310.8|9318.9|9313.9|9319.2|9314.2|9315.2|9310.2|141
1626793800000|2021-07-20 15:10:00|9319.2|9314.2|9317.9|9312.9|9319.8|9314.8|9317.5|9312.5|79
1626794100000|2021-07-20 15:15:00|9317.8|9312.8|9315.4|9310.4|9319.1|9314.1|9315.4|9310.4|91
1626794400000|2021-07-20 15:20:00|9315.3|9310.3|9313.2|9308.2|9315.3|9310.3|9312.9|9307.9|37
1626794700000|2021-07-20 15:25:00|9313.5|9308.5|9314.2|9309.2|9314.2|9309.2|9312.1|9307.1|62
1626795000000|2021-07-20 15:30:00|9314.3|9309.3|9314.9|9309.9|9316.2|9311.2|9314|9309|109
1626795300000|2021-07-20 15:35:00|9315.2|9310.2|9315.4|9310.4|9317.8|9312.8|9314.4|9309.4|122
1626795600000|2021-07-20 15:40:00|9315.6|9310.6|9313.8|9308.8|9315.6|9310.6|9312.5|9307.5|74
1626795900000|2021-07-20 15:45:00|9314.1|9309.1|9312.8|9307.8|9316.2|9311.2|9312.4|9307.4|59
1626796200000|2021-07-20 15:50:00|9313|9308|9310.2|9305.2|9313|9308|9309.9|9304.9|48
1626796500000|2021-07-20 15:55:00|9310.3|9305.3|9308|9303|9310.5|9305.5|9307.9|9302.9|92
1626796800000|2021-07-20 16:00:00|9307.9|9302.9|9305.8|9300.8|9307.9|9302.9|9304.9|9299.9|153
1626797100000|2021-07-20 16:05:00|9306|9301|9304.7|9299.7|9306.8|9301.8|9304|9299|85
1626797400000|2021-07-20 16:10:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9304.5|9299.5|71
1626797700000|2021-07-20 16:15:00|9305.2|9300.2|9307.3|9302.3|9307.3|9302.3|9305|9300|125
1626798000000|2021-07-20 16:20:00|9307.2|9302.2|9309.3|9304.3|9309.3|9304.3|9306.9|9301.9|43
1626798300000|2021-07-20 16:25:00|9309.2|9304.2|9307.5|9302.5|9309.3|9304.3|9307|9302|36
1626798600000|2021-07-20 16:30:00|9307.4|9302.4|9307.5|9302.5|9308.3|9303.3|9306.5|9301.5|60
1626798900000|2021-07-20 16:35:00|9307.3|9302.3|9305.2|9300.2|9308.3|9303.3|9304.6|9299.6|41
1626799200000|2021-07-20 16:40:00|9305|9300|9306.5|9301.5|9306.8|9301.8|9304.1|9299.1|35
1626799500000|2021-07-20 16:45:00|9306.4|9301.4|9306.7|9301.7|9306.8|9301.8|9305.5|9300.5|55
1626799800000|2021-07-20 16:50:00|9306.8|9301.8|9303.9|9298.9|9307.2|9302.2|9303.9|9298.9|38
1626800100000|2021-07-20 16:55:00|9304|9299|9303.6|9298.6|9305.1|9300.1|9303.4|9298.4|60
1626800400000|2021-07-20 17:00:00|9303.5|9298.5|9304.9|9299.9|9305.8|9300.8|9303.3|9298.3|22
1626800700000|2021-07-20 17:05:00|9304.8|9299.8|9305.6|9300.6|9306.3|9301.3|9304.1|9299.1|46
1626801000000|2021-07-20 17:10:00|9305.5|9300.5|9304.8|9299.8|9305.9|9300.9|9304.5|9299.5|20
1626801300000|2021-07-20 17:15:00|9304.6|9299.6|9303.9|9298.9|9305.8|9300.8|9303.9|9298.9|16
1626801600000|2021-07-20 17:20:00|9303.6|9298.6|9304.8|9299.8|9304.9|9299.9|9303.1|9298.1|11
1626801900000|2021-07-20 17:25:00|9304.9|9299.9|9303.8|9298.8|9305.3|9300.3|9303.6|9298.6|21
1626802200000|2021-07-20 17:30:00|9303.9|9298.9|9303|9298|9303.9|9298.9|9301.4|9296.4|47
1626802500000|2021-07-20 17:35:00|9302.6|9297.6|9303.4|9298.4|9303.4|9298.4|9302.1|9297.1|38
1626802800000|2021-07-20 17:40:00|9303.3|9298.3|9303.2|9298.2|9303.3|9298.3|9302|9297|26
1626803100000|2021-07-20 17:45:00|9303|9298|9305.4|9300.4|9305.4|9300.4|9302.6|9297.6|31
1626803400000|2021-07-20 17:50:00|9305.1|9300.1|9305.3|9300.3|9305.4|9300.4|9304.9|9299.9|41
1626803700000|2021-07-20 17:55:00|9305|9300|9304|9299|9305.2|9300.2|9303.9|9298.9|21
1626804000000|2021-07-20 18:00:00|9303.9|9298.9|9301.4|9296.4|9304.4|9299.4|9301.4|9296.4|33
1626804300000|2021-07-20 18:05:00|9301.3|9296.3|9301.8|9296.8|9302.3|9297.3|9300.9|9295.9|16
1626804600000|2021-07-20 18:10:00|9301.6|9296.6|9302.3|9297.3|9302.3|9297.3|9300.6|9295.6|17
1626804900000|2021-07-20 18:15:00|9302|9297|9301.1|9296.1|9302|9297|9301.1|9296.1|48
1626805200000|2021-07-20 18:20:00|9301.3|9296.3|9301.1|9296.1|9301.9|9296.9|9301|9296|26
1626805500000|2021-07-20 18:25:00|9301.3|9296.3|9298.9|9293.9|9301.4|9296.4|9298.9|9293.9|67
1626805800000|2021-07-20 18:30:00|9299|9294|9298.9|9293.9|9299.2|9294.2|9298.4|9293.4|83
1626806100000|2021-07-20 18:35:00|9299|9294|9299.8|9294.8|9299.8|9294.8|9298.6|9293.6|24
1626806400000|2021-07-20 18:40:00|9299.7|9294.7|9299|9294|9299.9|9294.9|9298.9|9293.9|19
1626806700000|2021-07-20 18:45:00|9299.3|9294.3|9299.4|9294.4|9299.8|9294.8|9299|9294|38
1626807000000|2021-07-20 18:50:00|9299.1|9294.1|9299.5|9294.5|9299.8|9294.8|9298.5|9293.5|60
1626807300000|2021-07-20 18:55:00|9299.4|9294.4|9299.8|9294.8|9299.9|9294.9|9298.8|9293.8|140
1626807600000|2021-07-20 19:00:00|9299.6|9294.6|9298.4|9293.4|9299.9|9294.9|9298.1|9293.1|73
1626807900000|2021-07-20 19:05:00|9298.3|9293.3|9297.8|9292.8|9298.3|9293.3|9297.4|9292.4|37
1626808200000|2021-07-20 19:10:00|9297.9|9292.9|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|43
1626808500000|2021-07-20 19:15:00|9297.5|9292.5|9298.4|9293.4|9298.8|9293.8|9297.4|9292.4|18
1626808800000|2021-07-20 19:20:00|9298.3|9293.3|9297.9|9292.9|9298.4|9293.4|9297.9|9292.9|7
1626809100000|2021-07-20 19:25:00|9298.1|9293.1|9297.3|9292.3|9298.3|9293.3|9297.1|9292.1|21
1626809400000|2021-07-20 19:30:00|9297.7|9292.7|9298.8|9293.8|9298.8|9293.8|9297.4|9292.4|38
1626809700000|2021-07-20 19:35:00|9298.5|9293.5|9299.3|9294.3|9299.3|9294.3|9298.4|9293.4|18
1626810000000|2021-07-20 19:40:00|9299.2|9294.2|9298.9|9293.9|9299.8|9294.8|9298.9|9293.9|28
1626810300000|2021-07-20 19:45:00|9298.8|9293.8|9298.6|9293.6|9300.3|9295.3|9298.4|9293.4|55
1626810600000|2021-07-20 19:50:00|9298.3|9293.3|9298.3|9293.3|9299.8|9294.8|9297.9|9292.9|37
1626810900000|2021-07-20 19:55:00|9298.2|9293.2|9297.8|9292.8|9298.8|9293.8|9297.7|9292.7|47
1626811200000|2021-07-20 20:00:00|9298.1|9293.1|9298.2|9293.2|9298.7|9293.7|9297.4|9292.4|107
1626811500000|2021-07-20 20:05:00|9298.3|9293.3|9298.8|9293.8|9298.8|9293.8|9298.3|9293.3|2
1626811800000|2021-07-20 20:10:00|9299|9294|9298.6|9293.6|9299.2|9294.2|9297.9|9292.9|38
1626812100000|2021-07-20 20:15:00|9298.7|9293.7|9299.1|9294.1|9299.2|9294.2|9298.7|9293.7|0
1626812400000|2021-07-20 20:20:00|9299.2|9294.2|9298.7|9293.7|9299.2|9294.2|9298.4|9293.4|23
1626812700000|2021-07-20 20:25:00|9298.6|9293.6|9299.2|9294.2|9299.2|9294.2|9298.4|9293.4|18
1626813000000|2021-07-20 20:30:00|9299.1|9294.1|9299.1|9294.1|9299.2|9294.2|9297.9|9292.9|25
1626813300000|2021-07-20 20:35:00|9299.2|9294.2|9298.9|9293.9|9299.2|9294.2|9298.9|9293.9|3
1626813600000|2021-07-20 20:40:00|9299.1|9294.1|9299.3|9294.3|9299.5|9294.5|9298.9|9293.9|0
1626813900000|2021-07-20 20:45:00|9299.2|9294.2|9299.8|9294.8|9300.1|9295.1|9298.9|9293.9|18
1626814200000|2021-07-20 20:50:00|9299.7|9294.7|9299.7|9294.7|9300.1|9295.1|9299.7|9294.7|10
1626814500000|2021-07-20 20:55:00|9299.5|9294.5|9302|9293|9302|9296.3|9299.4|9293|31
1626825600000|2021-07-21 00:00:00|9297.9|9293|9299.3|9294.3|9299.3|9294.3|9297.9|9293|29
1626825900000|2021-07-21 00:05:00|9299.6|9294.6|9300.7|9295.7|9300.8|9295.8|9299.6|9294.6|9
1626826200000|2021-07-21 00:10:00|9300.8|9295.8|9299.3|9294.3|9300.8|9295.8|9299|9294|40
1626826500000|2021-07-21 00:15:00|9299.2|9294.2|9298.5|9293.5|9299.8|9294.8|9298.5|9293.5|13
1626826800000|2021-07-21 00:20:00|9298.4|9293.4|9298.6|9293.6|9298.8|9293.8|9297.9|9292.9|19
1626827100000|2021-07-21 00:25:00|9298.4|9293.4|9298|9293|9298.8|9293.8|9298|9293|50
1626827400000|2021-07-21 00:30:00|9297.8|9292.8|9299|9294|9299.3|9294.3|9297.5|9292.5|41
1626827700000|2021-07-21 00:35:00|9299.2|9294.2|9300.2|9295.2|9300.3|9295.3|9299|9294|15
1626828000000|2021-07-21 00:40:00|9300.3|9295.3|9299.5|9294.5|9300.7|9295.7|9299.5|9294.5|32
1626828300000|2021-07-21 00:45:00|9299.7|9294.7|9299.2|9294.2|9299.9|9294.9|9297.6|9292.6|34
1626828600000|2021-07-21 00:50:00|9299.3|9294.3|9300|9295|9300.7|9295.7|9299.3|9294.3|16
1626828900000|2021-07-21 00:55:00|9300.2|9295.2|9300.9|9295.9|9301.3|9296.3|9300|9295|15
1626829200000|2021-07-21 01:00:00|9300.7|9295.7|9302.2|9297.2|9302.2|9297.2|9300.6|9295.6|39
1626829500000|2021-07-21 01:05:00|9302.3|9297.3|9303.5|9298.5|9303.8|9298.8|9302.2|9297.2|18
1626829800000|2021-07-21 01:10:00|9303.7|9298.7|9303.5|9298.5|9303.8|9298.8|9303.2|9298.2|18
1626830100000|2021-07-21 01:15:00|9303.7|9298.7|9304|9299|9304.8|9299.8|9303.3|9298.3|96
1626830400000|2021-07-21 01:20:00|9303.9|9298.9|9302.6|9297.6|9303.9|9298.9|9302.2|9297.2|90
1626830700000|2021-07-21 01:25:00|9302.4|9297.4|9302.3|9297.3|9302.4|9297.4|9302|9297|1
1626831000000|2021-07-21 01:30:00|9302.4|9297.4|9303.1|9298.1|9304.3|9299.3|9302.4|9297.4|20
1626831300000|2021-07-21 01:35:00|9303|9298|9302.7|9297.7|9303.4|9298.4|9302.3|9297.3|8
1626831600000|2021-07-21 01:40:00|9302.8|9297.8|9303.4|9298.4|9303.4|9298.4|9302|9297|25
1626831900000|2021-07-21 01:45:00|9303.3|9298.3|9303.4|9298.4|9303.9|9298.9|9303|9298|19
1626832200000|2021-07-21 01:50:00|9303.7|9298.7|9304.5|9299.5|9304.8|9299.8|9303.3|9298.3|11
1626832500000|2021-07-21 01:55:00|9304.7|9299.7|9303.9|9298.9|9305.2|9300.2|9303.6|9298.6|51
1626832800000|2021-07-21 02:00:00|9304.2|9299.2|9304.8|9299.8|9304.8|9299.8|9304|9299|3
1626833100000|2021-07-21 02:05:00|9304.7|9299.7|9305.9|9300.9|9305.9|9300.9|9304.7|9299.7|6
1626833400000|2021-07-21 02:10:00|9306.4|9301.4|9306.1|9301.1|9307.2|9302.2|9306.1|9301.1|27
1626833700000|2021-07-21 02:15:00|9306|9301|9306.4|9301.4|9306.4|9301.4|9305.5|9300.5|16
1626834000000|2021-07-21 02:20:00|9306.3|9301.3|9307.4|9302.4|9307.4|9302.4|9306.1|9301.1|10
1626834300000|2021-07-21 02:25:00|9307.6|9302.6|9308.2|9303.2|9308.3|9303.3|9307.5|9302.5|7
1626834600000|2021-07-21 02:30:00|9308.3|9303.3|9308|9303|9308.3|9303.3|9307.6|9302.6|12
1626834900000|2021-07-21 02:35:00|9308.2|9303.2|9307.9|9302.9|9308.3|9303.3|9307.5|9302.5|9
1626835200000|2021-07-21 02:40:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.5|9302.5|17
1626835500000|2021-07-21 02:45:00|9307.6|9302.6|9307|9302|9308.2|9303.2|9307|9302|16
1626835800000|2021-07-21 02:50:00|9307.2|9302.2|9307.5|9302.5|9307.7|9302.7|9307|9302|14
1626836100000|2021-07-21 02:55:00|9307.4|9302.4|9307.5|9302.5|9307.8|9302.8|9307.4|9302.4|2
1626836400000|2021-07-21 03:00:00|9307.7|9302.7|9307.5|9302.5|9308.2|9303.2|9307.4|9302.4|32
1626836700000|2021-07-21 03:05:00|9307.7|9302.7|9307.9|9302.9|9308.1|9303.1|9307.4|9302.4|7
1626837000000|2021-07-21 03:10:00|9307.8|9302.8|9307.2|9302.2|9307.8|9302.8|9307|9302|11
1626837300000|2021-07-21 03:15:00|9307.3|9302.3|9307.2|9302.2|9307.3|9302.3|9307|9302|4
1626837600000|2021-07-21 03:20:00|9307.3|9302.3|9305.6|9300.6|9307.3|9302.3|9305.6|9300.6|10
1626837900000|2021-07-21 03:25:00|9305.8|9300.8|9304|9299|9305.8|9300.8|9303.7|9298.7|24
1626838200000|2021-07-21 03:30:00|9304.2|9299.2|9303.8|9298.8|9304.2|9299.2|9303.5|9298.5|9
1626838500000|2021-07-21 03:35:00|9303.7|9298.7|9304|9299|9304.3|9299.3|9303.5|9298.5|0
1626838800000|2021-07-21 03:40:00|9304.2|9299.2|9303.8|9298.8|9304.3|9299.3|9303.7|9298.7|0
1626839100000|2021-07-21 03:45:00|9304|9299|9304.4|9299.4|9304.5|9299.5|9304|9299|7
1626839400000|2021-07-21 03:50:00|9304.3|9299.3|9304.7|9299.7|9304.8|9299.8|9304|9299|16
1626839700000|2021-07-21 03:55:00|9304.5|9299.5|9304.7|9299.7|9304.7|9299.7|9304|9299|25
1626840000000|2021-07-21 04:00:00|9304.8|9299.8|9305.3|9300.3|9305.5|9300.5|9304.8|9299.8|23
1626840300000|2021-07-21 04:05:00|9305.2|9300.2|9305.3|9300.3|9305.3|9300.3|9305|9300|3
1626840600000|2021-07-21 04:10:00|9305|9300|9305|9300|9305.3|9300.3|9305|9300|11
1626840900000|2021-07-21 04:15:00|9305.2|9300.2|9305.5|9300.5|9305.7|9300.7|9305.2|9300.2|4
1626841200000|2021-07-21 04:20:00|9305.7|9300.7|9305.7|9300.7|9306|9301|9305.5|9300.5|17
1626841500000|2021-07-21 04:25:00|9305.8|9300.8|9306.3|9301.3|9306.3|9301.3|9305.7|9300.7|0
1626841800000|2021-07-21 04:30:00|9306.5|9301.5|9306.7|9301.7|9307.3|9302.3|9306.5|9301.5|3
1626842100000|2021-07-21 04:35:00|9306.5|9301.5|9305.9|9300.9|9306.5|9301.5|9305.9|9300.9|0
1626842400000|2021-07-21 04:40:00|9305.7|9300.7|9306.2|9301.2|9306.2|9301.2|9305.7|9300.7|30
1626842700000|2021-07-21 04:45:00|9306.1|9301.1|9306.6|9301.6|9307|9302|9306.1|9301.1|2
1626843000000|2021-07-21 04:50:00|9306.5|9301.5|9306.1|9301.1|9306.6|9301.6|9305.8|9300.8|5
1626843300000|2021-07-21 04:55:00|9306|9301|9306.1|9301.1|9306.1|9301.1|9305.8|9300.8|3
1626843600000|2021-07-21 05:00:00|9306.2|9301.2|9304.7|9299.7|9306.6|9301.6|9304.3|9299.3|47
1626843900000|2021-07-21 05:05:00|9304.6|9299.6|9305.7|9300.7|9305.7|9300.7|9304.6|9299.6|2
1626844200000|2021-07-21 05:10:00|9306|9301|9305.7|9300.7|9306.2|9301.2|9305.4|9300.4|7
1626844500000|2021-07-21 05:15:00|9305.9|9300.9|9305.7|9300.7|9305.9|9300.9|9305.4|9300.4|32
1626844800000|2021-07-21 05:20:00|9305.6|9300.6|9305|9300|9306|9301|9304.9|9299.9|14
1626845100000|2021-07-21 05:25:00|9304.9|9299.9|9305|9300|9305|9300|9304.5|9299.5|13
1626845400000|2021-07-21 05:30:00|9304.9|9299.9|9304.6|9299.6|9305|9300|9303.8|9298.8|127
1626845700000|2021-07-21 05:35:00|9304.5|9299.5|9305.8|9300.8|9306|9301|9304.2|9299.2|8
1626846000000|2021-07-21 05:40:00|9305.9|9300.9|9306.7|9301.7|9306.9|9301.9|9305.6|9300.6|4
1626846300000|2021-07-21 05:45:00|9306.9|9301.9|9307.5|9302.5|9307.7|9302.7|9306.9|9301.9|5
1626846600000|2021-07-21 05:50:00|9307.3|9302.3|9309|9304|9309.3|9304.3|9307.1|9302.1|1
1626846900000|2021-07-21 05:55:00|9309.1|9304.1|9310.5|9305.5|9310.6|9305.6|9309.1|9304.1|36
1626847200000|2021-07-21 06:00:00|9310.6|9305.6|9311|9306|9311.3|9306.3|9309|9304|89
1626847500000|2021-07-21 06:05:00|9311.1|9306.1|9313.5|9308.5|9313.9|9308.9|9310.7|9305.7|43
1626847800000|2021-07-21 06:10:00|9313.3|9308.3|9312.5|9307.5|9314.8|9309.8|9311.7|9306.7|36
1626848100000|2021-07-21 06:15:00|9312.6|9307.6|9313.1|9308.1|9313.7|9308.7|9311.9|9306.9|37
1626848400000|2021-07-21 06:20:00|9313.3|9308.3|9314.3|9309.3|9314.3|9309.3|9313.1|9308.1|18
1626848700000|2021-07-21 06:25:00|9314.4|9309.4|9313.6|9308.6|9314.8|9309.8|9313.4|9308.4|23
1626849000000|2021-07-21 06:30:00|9313.5|9308.5|9314.2|9309.2|9314.8|9309.8|9313|9308|38
1626849300000|2021-07-21 06:35:00|9314.3|9309.3|9312.6|9307.6|9314.3|9309.3|9312.6|9307.6|34
1626849600000|2021-07-21 06:40:00|9312.8|9307.8|9313.5|9308.5|9313.8|9308.8|9311.4|9306.4|59
1626849900000|2021-07-21 06:45:00|9313.7|9308.7|9313.9|9308.9|9314.3|9309.3|9312.1|9307.1|61
1626850200000|2021-07-21 06:50:00|9314|9309|9312.4|9307.4|9314|9309|9311.6|9306.6|114
1626850500000|2021-07-21 06:55:00|9312.6|9307.6|9312.3|9307.3|9312.8|9307.8|9310.5|9305.5|140
1626850800000|2021-07-21 07:00:00|9312.5|9307.5|9313.9|9308.9|9315.2|9310.2|9312|9307|95
1626851100000|2021-07-21 07:05:00|9313.8|9308.8|9316.8|9311.8|9317.8|9312.8|9313.8|9308.8|117
1626851400000|2021-07-21 07:10:00|9316.9|9311.9|9317.8|9312.8|9319.7|9314.7|9316.9|9311.9|57
1626851700000|2021-07-21 07:15:00|9317.5|9312.5|9317.3|9312.3|9319.3|9314.3|9317.3|9312.3|25
1626852000000|2021-07-21 07:20:00|9317.2|9312.2|9316.3|9311.3|9317.7|9312.7|9315.7|9310.7|29
1626852300000|2021-07-21 07:25:00|9316.2|9311.2|9318.7|9313.7|9318.8|9313.8|9314.9|9309.9|192
1626852600000|2021-07-21 07:30:00|9318.5|9313.5|9320.3|9315.3|9321.4|9316.4|9318.2|9313.2|90
1626852900000|2021-07-21 07:35:00|9320.2|9315.2|9318.5|9313.5|9321.3|9316.3|9318|9313|67
1626853200000|2021-07-21 07:40:00|9318.4|9313.4|9318|9313|9319.1|9314.1|9316.7|9311.7|23
1626853500000|2021-07-21 07:45:00|9317.9|9312.9|9316.7|9311.7|9319.7|9314.7|9316|9311|35
1626853800000|2021-07-21 07:50:00|9317.2|9312.2|9315.7|9310.7|9317.7|9312.7|9313.9|9308.9|62
1626854100000|2021-07-21 07:55:00|9315.6|9310.6|9314.8|9309.8|9316.7|9311.7|9314.4|9309.4|41
1626854400000|2021-07-21 08:00:00|9314.7|9309.7|9317.4|9312.4|9317.6|9312.6|9314.7|9309.7|30
1626854700000|2021-07-21 08:05:00|9317.6|9312.6|9319.8|9314.8|9320.3|9315.3|9316.9|9311.9|22
1626855000000|2021-07-21 08:10:00|9319.7|9314.7|9317.9|9312.9|9320.2|9315.2|9317.4|9312.4|48
1626855300000|2021-07-21 08:15:00|9318.1|9313.1|9316.5|9311.5|9318.8|9313.8|9316.2|9311.2|34
1626855600000|2021-07-21 08:20:00|9316.4|9311.4|9312.5|9307.5|9317|9312|9311.5|9306.5|144
1626855900000|2021-07-21 08:25:00|9312.7|9307.7|9313.3|9308.3|9313.7|9308.7|9312.5|9307.5|43
1626856200000|2021-07-21 08:30:00|9313.4|9308.4|9308.6|9303.6|9313.4|9308.4|9308.6|9303.6|131
1626856500000|2021-07-21 08:35:00|9308.5|9303.5|9307.7|9302.7|9308.9|9303.9|9307.4|9302.4|61
1626856800000|2021-07-21 08:40:00|9307.5|9302.5|9305.7|9300.7|9307.7|9302.7|9305|9300|76
1626857100000|2021-07-21 08:45:00|9305.8|9300.8|9301.8|9296.8|9306|9301|9301.5|9296.5|98
1626857400000|2021-07-21 08:50:00|9301.9|9296.9|9300.5|9295.5|9302.2|9297.2|9300.5|9295.5|59
1626857700000|2021-07-21 08:55:00|9300.7|9295.7|9301.3|9296.3|9301.4|9296.4|9299.1|9294.1|96
1626858000000|2021-07-21 09:00:00|9301.2|9296.2|9303.8|9298.8|9304.3|9299.3|9301|9296|126
1626858300000|2021-07-21 09:05:00|9303.5|9298.5|9302.9|9297.9|9304.3|9299.3|9302.4|9297.4|41
1626858600000|2021-07-21 09:10:00|9303|9298|9303.5|9298.5|9303.8|9298.8|9302.6|9297.6|19
1626858900000|2021-07-21 09:15:00|9303.1|9298.1|9303|9298|9303.8|9298.8|9302.5|9297.5|31
1626859200000|2021-07-21 09:20:00|9303.2|9298.2|9301.8|9296.8|9303.8|9298.8|9301.1|9296.1|30
1626859500000|2021-07-21 09:25:00|9301.6|9296.6|9300.9|9295.9|9301.8|9296.8|9300.5|9295.5|264
1626859800000|2021-07-21 09:30:00|9301|9296|9303.4|9298.4|9303.8|9298.8|9301|9296|44
1626860100000|2021-07-21 09:35:00|9303.3|9298.3|9302.7|9297.7|9304.3|9299.3|9302.5|9297.5|23
1626860400000|2021-07-21 09:40:00|9302.6|9297.6|9303.4|9298.4|9304.2|9299.2|9302.6|9297.6|19
1626860700000|2021-07-21 09:45:00|9303.7|9298.7|9305.4|9300.4|9305.5|9300.5|9303.4|9298.4|27
1626861000000|2021-07-21 09:50:00|9305.3|9300.3|9307.8|9302.8|9307.8|9302.8|9305.3|9300.3|21
1626861300000|2021-07-21 09:55:00|9307.9|9302.9|9304.5|9299.5|9308.4|9303.4|9304.5|9299.5|37
1626861600000|2021-07-21 10:00:00|9304.8|9299.8|9304.3|9299.3|9305.2|9300.2|9303.1|9298.1|22
1626861900000|2021-07-21 10:05:00|9304.4|9299.4|9302.9|9297.9|9304.7|9299.7|9302.8|9297.8|29
1626862200000|2021-07-21 10:10:00|9303.1|9298.1|9303.8|9298.8|9304.3|9299.3|9302.9|9297.9|9
1626862500000|2021-07-21 10:15:00|9303.9|9298.9|9303.5|9298.5|9304.3|9299.3|9302.7|9297.7|17
1626862800000|2021-07-21 10:20:00|9303.7|9298.7|9304.9|9299.9|9304.9|9299.9|9303.5|9298.5|302
1626863100000|2021-07-21 10:25:00|9304.8|9299.8|9304.5|9299.5|9305.9|9300.9|9303.5|9298.5|126
1626863400000|2021-07-21 10:30:00|9304.7|9299.7|9305.5|9300.5|9305.8|9300.8|9304.4|9299.4|24
1626863700000|2021-07-21 10:35:00|9305.2|9300.2|9306|9301|9306|9301|9304.5|9299.5|13
1626864000000|2021-07-21 10:40:00|9305.8|9300.8|9307|9302|9307.3|9302.3|9305.1|9300.1|7
1626864300000|2021-07-21 10:45:00|9306.9|9301.9|9306|9301|9307.3|9302.3|9306|9301|19
1626864600000|2021-07-21 10:50:00|9306.2|9301.2|9308|9303|9308.3|9303.3|9305.8|9300.8|37
1626864900000|2021-07-21 10:55:00|9307.8|9302.8|9308.2|9303.2|9309.7|9304.7|9307.5|9302.5|46
1626865200000|2021-07-21 11:00:00|9308|9303|9307.7|9302.7|9308.8|9303.8|9306.2|9301.2|69
1626865500000|2021-07-21 11:05:00|9307.5|9302.5|9308.9|9303.9|9308.9|9303.9|9307.5|9302.5|33
1626865800000|2021-07-21 11:10:00|9308.8|9303.8|9307.3|9302.3|9308.8|9303.8|9306.9|9301.9|19
1626866100000|2021-07-21 11:15:00|9307.2|9302.2|9307.2|9302.2|9308.3|9303.3|9307|9302|14
1626866400000|2021-07-21 11:20:00|9307.3|9302.3|9307.7|9302.7|9307.8|9302.8|9306.9|9301.9|26
1626866700000|2021-07-21 11:25:00|9307.8|9302.8|9307|9302|9309.3|9304.3|9306.9|9301.9|69
1626867000000|2021-07-21 11:30:00|9306.6|9301.6|9304.7|9299.7|9306.6|9301.6|9304.4|9299.4|67
1626867300000|2021-07-21 11:35:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9303.3|9298.3|11
1626867600000|2021-07-21 11:40:00|9305.2|9300.2|9306.9|9301.9|9307.1|9302.1|9305|9300|31
1626867900000|2021-07-21 11:45:00|9307.1|9302.1|9307.8|9302.8|9308.8|9303.8|9306.5|9301.5|58
1626868200000|2021-07-21 11:50:00|9308|9303|9310.2|9305.2|9310.3|9305.3|9308|9303|37
1626868500000|2021-07-21 11:55:00|9310.1|9305.1|9308.2|9303.2|9311.2|9306.2|9307.4|9302.4|43
1626868800000|2021-07-21 12:00:00|9308.3|9303.3|9310.4|9305.4|9310.7|9305.7|9308.3|9303.3|50
1626869100000|2021-07-21 12:05:00|9310.7|9305.7|9307.4|9302.4|9310.7|9305.7|9307.4|9302.4|25
1626869400000|2021-07-21 12:10:00|9307.6|9302.6|9306.4|9301.4|9307.6|9302.6|9306.1|9301.1|54
1626869700000|2021-07-21 12:15:00|9306.1|9301.1|9310.4|9305.4|9310.8|9305.8|9305.8|9300.8|44
1626870000000|2021-07-21 12:20:00|9310.6|9305.6|9309.4|9304.4|9311.2|9306.2|9309|9304|55
1626870300000|2021-07-21 12:25:00|9309.3|9304.3|9307.4|9302.4|9309.4|9304.4|9306.9|9301.9|34
1626870600000|2021-07-21 12:30:00|9307.3|9302.3|9308.3|9303.3|9308.4|9303.4|9306.9|9301.9|49
1626870900000|2021-07-21 12:35:00|9308.7|9303.7|9310.4|9305.4|9310.7|9305.7|9308.4|9303.4|41
1626871200000|2021-07-21 12:40:00|9310.3|9305.3|9310.7|9305.7|9311.2|9306.2|9308.9|9303.9|56
1626871500000|2021-07-21 12:45:00|9311|9306|9312.7|9307.7|9313.3|9308.3|9311|9306|65
1626871800000|2021-07-21 12:50:00|9312.8|9307.8|9309.9|9304.9|9312.8|9307.8|9307.9|9302.9|51
1626872100000|2021-07-21 12:55:00|9310.1|9305.1|9308.8|9303.8|9311.2|9306.2|9308.4|9303.4|44
1626872400000|2021-07-21 13:00:00|9308.9|9303.9|9307.7|9302.7|9309.6|9304.6|9306|9301|74
1626872700000|2021-07-21 13:05:00|9307.8|9302.8|9308.9|9303.9|9309.1|9304.1|9306.3|9301.3|63
1626873000000|2021-07-21 13:10:00|9308.5|9303.5|9308.9|9303.9|9309.3|9304.3|9308.4|9303.4|62
1626873300000|2021-07-21 13:15:00|9308.5|9303.5|9309.2|9304.2|9311.3|9306.3|9307.7|9302.7|81
1626873600000|2021-07-21 13:20:00|9309.3|9304.3|9308.9|9303.9|9309.6|9304.6|9307.9|9302.9|49
1626873900000|2021-07-21 13:25:00|9309.1|9304.1|9309.7|9304.7|9309.7|9304.7|9307.4|9302.4|44
1626874200000|2021-07-21 13:30:00|9310|9305|9307.8|9302.8|9310.7|9305.7|9307.4|9302.4|145
1626874500000|2021-07-21 13:35:00|9307.4|9302.4|9302.9|9297.9|9307.8|9302.8|9302.9|9297.9|144
1626874800000|2021-07-21 13:40:00|9302.8|9297.8|9297.4|9292.4|9303.7|9298.7|9297.1|9292.1|153
1626875100000|2021-07-21 13:45:00|9297|9292|9295.5|9290.5|9297.7|9292.7|9295.4|9290.4|149
1626875400000|2021-07-21 13:50:00|9295.4|9290.4|9292.8|9287.8|9295.4|9290.4|9291.9|9286.9|139
1626875700000|2021-07-21 13:55:00|9292.7|9287.7|9292.3|9287.3|9293.8|9288.8|9291.6|9286.6|252
1626876000000|2021-07-21 14:00:00|9292.4|9287.4|9294.2|9289.2|9295.4|9290.4|9292.1|9287.1|171
1626876300000|2021-07-21 14:05:00|9294|9289|9293.5|9288.5|9294|9289|9291.5|9286.5|85
1626876600000|2021-07-21 14:10:00|9293.4|9288.4|9294.3|9289.3|9294.3|9289.3|9291.4|9286.4|77
1626876900000|2021-07-21 14:15:00|9294|9289|9293.1|9288.1|9294.8|9289.8|9292.9|9287.9|99
1626877200000|2021-07-21 14:20:00|9292.9|9287.9|9292.3|9287.3|9293.1|9288.1|9290.4|9285.4|94
1626877500000|2021-07-21 14:25:00|9291.9|9286.9|9291.6|9286.6|9292.4|9287.4|9287.4|9282.4|135
1626877800000|2021-07-21 14:30:00|9291.4|9286.4|9290.7|9285.7|9292.7|9287.7|9288.8|9283.8|114
1626878100000|2021-07-21 14:35:00|9290.8|9285.8|9286.4|9281.4|9290.8|9285.8|9286|9281|492
1626878400000|2021-07-21 14:40:00|9286.5|9281.5|9285.7|9280.7|9287.8|9282.8|9284.4|9279.4|289
1626878700000|2021-07-21 14:45:00|9285.5|9280.5|9284.7|9279.7|9286.4|9281.4|9283|9278|255
1626879000000|2021-07-21 14:50:00|9284.8|9279.8|9289.7|9284.7|9290.9|9285.9|9284.5|9279.5|123
1626879300000|2021-07-21 14:55:00|9289.5|9284.5|9288.9|9283.9|9291.9|9286.9|9288.5|9283.5|155
1626879600000|2021-07-21 15:00:00|9288.8|9283.8|9289.4|9284.4|9290.8|9285.8|9288.1|9283.1|261
1626879900000|2021-07-21 15:05:00|9289.3|9284.3|9286.9|9281.9|9289.4|9284.4|9285.6|9280.6|75
1626880200000|2021-07-21 15:10:00|9286.8|9281.8|9286.6|9281.6|9287.4|9282.4|9285|9280|92
1626880500000|2021-07-21 15:15:00|9286.7|9281.7|9283.5|9278.5|9286.9|9281.9|9283.1|9278.1|125
1626880800000|2021-07-21 15:20:00|9283.4|9278.4|9280.7|9275.7|9283.9|9278.9|9279.9|9274.9|127
1626881100000|2021-07-21 15:25:00|9280.8|9275.8|9278.7|9273.7|9281.8|9276.8|9278|9273|159
1626881400000|2021-07-21 15:30:00|9278.6|9273.6|9281.8|9276.8|9282.1|9277.1|9278|9273|161
1626881700000|2021-07-21 15:35:00|9281.9|9276.9|9280.9|9275.9|9281.9|9276.9|9280.4|9275.4|68
1626882000000|2021-07-21 15:40:00|9280.5|9275.5|9278.9|9273.9|9280.5|9275.5|9278.5|9273.5|309
1626882300000|2021-07-21 15:45:00|9278.8|9273.8|9277.3|9272.3|9278.9|9273.9|9276.6|9271.6|133
1626882600000|2021-07-21 15:50:00|9277.4|9272.4|9279.9|9274.9|9279.9|9274.9|9276.6|9271.6|63
1626882900000|2021-07-21 15:55:00|9280.3|9275.3|9278.4|9273.4|9281.4|9276.4|9278.4|9273.4|93
1626883200000|2021-07-21 16:00:00|9278.3|9273.3|9278.5|9273.5|9279.4|9274.4|9277.5|9272.5|113
1626883500000|2021-07-21 16:05:00|9278.4|9273.4|9281.9|9276.9|9282.2|9277.2|9278.4|9273.4|47
1626883800000|2021-07-21 16:10:00|9282.2|9277.2|9283.2|9278.2|9283.8|9278.8|9282|9277|34
1626884100000|2021-07-21 16:15:00|9283|9278|9283.4|9278.4|9283.9|9278.9|9282.1|9277.1|42
1626884400000|2021-07-21 16:20:00|9283.7|9278.7|9284.3|9279.3|9284.4|9279.4|9283.4|9278.4|32
1626884700000|2021-07-21 16:25:00|9284.1|9279.1|9282.9|9277.9|9284.3|9279.3|9282.9|9277.9|32
1626885000000|2021-07-21 16:30:00|9282.8|9277.8|9284.7|9279.7|9284.8|9279.8|9282.5|9277.5|29
1626885300000|2021-07-21 16:35:00|9284.8|9279.8|9285.4|9280.4|9285.8|9280.8|9283.5|9278.5|158
1626885600000|2021-07-21 16:40:00|9285.3|9280.3|9285.4|9280.4|9285.8|9280.8|9284.8|9279.8|130
1626885900000|2021-07-21 16:45:00|9285|9280|9284.3|9279.3|9285.7|9280.7|9284|9279|70
1626886200000|2021-07-21 16:50:00|9284.4|9279.4|9282.7|9277.7|9284.4|9279.4|9282.4|9277.4|26
1626886500000|2021-07-21 16:55:00|9282.8|9277.8|9282.9|9277.9|9283.5|9278.5|9282.3|9277.3|96
1626886800000|2021-07-21 17:00:00|9282.8|9277.8|9281.4|9276.4|9283.8|9278.8|9280.9|9275.9|78
1626887100000|2021-07-21 17:05:00|9281.5|9276.5|9279.9|9274.9|9281.9|9276.9|9279.5|9274.5|225
1626887400000|2021-07-21 17:10:00|9279.8|9274.8|9280.4|9275.4|9280.8|9275.8|9279.5|9274.5|40
1626887700000|2021-07-21 17:15:00|9280|9275|9280.3|9275.3|9280.4|9275.4|9279|9274|29
1626888000000|2021-07-21 17:20:00|9280.2|9275.2|9277.5|9272.5|9280.2|9275.2|9277.3|9272.3|44
1626888300000|2021-07-21 17:25:00|9277.4|9272.4|9278.9|9273.9|9279.2|9274.2|9277.3|9272.3|15
1626888600000|2021-07-21 17:30:00|9278.8|9273.8|9277.5|9272.5|9278.9|9273.9|9277.5|9272.5|8
1626888900000|2021-07-21 17:35:00|9277.4|9272.4|9278.7|9273.7|9278.8|9273.8|9276.9|9271.9|52
1626889200000|2021-07-21 17:40:00|9278.8|9273.8|9279.4|9274.4|9279.8|9274.8|9278.8|9273.8|90
1626889500000|2021-07-21 17:45:00|9279.2|9274.2|9279.3|9274.3|9279.6|9274.6|9278.7|9273.7|47
1626889800000|2021-07-21 17:50:00|9278.9|9273.9|9279.2|9274.2|9279.3|9274.3|9278.4|9273.4|57
1626890100000|2021-07-21 17:55:00|9279.1|9274.1|9280.4|9275.4|9281.1|9276.1|9279.1|9274.1|152
1626890400000|2021-07-21 18:00:00|9280.3|9275.3|9280.3|9275.3|9281.7|9276.7|9280.1|9275.1|78
1626890700000|2021-07-21 18:05:00|9280.4|9275.4|9281.8|9276.8|9281.8|9276.8|9280.3|9275.3|12
1626891000000|2021-07-21 18:10:00|9281.7|9276.7|9280.9|9275.9|9282.2|9277.2|9280.9|9275.9|77
1626891300000|2021-07-21 18:15:00|9281.2|9276.2|9282.1|9277.1|9282.2|9277.2|9280.8|9275.8|51
1626891600000|2021-07-21 18:20:00|9281.9|9276.9|9281.4|9276.4|9281.9|9276.9|9281.4|9276.4|6
1626891900000|2021-07-21 18:25:00|9281.3|9276.3|9281.4|9276.4|9281.6|9276.6|9280.9|9275.9|52
1626892200000|2021-07-21 18:30:00|9281.6|9276.6|9281.3|9276.3|9281.7|9276.7|9280.8|9275.8|20
1626892500000|2021-07-21 18:35:00|9281.2|9276.2|9279.8|9274.8|9281.3|9276.3|9279.6|9274.6|43
1626892800000|2021-07-21 18:40:00|9279.9|9274.9|9281.2|9276.2|9281.5|9276.5|9279.9|9274.9|24
1626893100000|2021-07-21 18:45:00|9281.1|9276.1|9279.4|9274.4|9281.2|9276.2|9279.4|9274.4|20
1626893400000|2021-07-21 18:50:00|9279.3|9274.3|9277.7|9272.7|9279.7|9274.7|9277.4|9272.4|159
1626893700000|2021-07-21 18:55:00|9277.8|9272.8|9277.4|9272.4|9278.3|9273.3|9277.3|9272.3|821
1626894000000|2021-07-21 19:00:00|9277.7|9272.7|9278.2|9273.2|9278.2|9273.2|9277.7|9272.7|41
1626894300000|2021-07-21 19:05:00|9278.3|9273.3|9278.1|9273.1|9278.3|9273.3|9277.8|9272.8|4
1626894600000|2021-07-21 19:10:00|9278.2|9273.2|9276.8|9271.8|9278.2|9273.2|9276.8|9271.8|34
1626894900000|2021-07-21 19:15:00|9276.7|9271.7|9275.4|9270.4|9276.8|9271.8|9275.4|9270.4|61
1626895200000|2021-07-21 19:20:00|9275.3|9270.3|9274.9|9269.9|9275.7|9270.7|9274.9|9269.9|27
1626895500000|2021-07-21 19:25:00|9274.4|9269.4|9275.8|9270.8|9275.8|9270.8|9274.4|9269.4|12
1626895800000|2021-07-21 19:30:00|9275.9|9270.9|9276.1|9271.1|9276.2|9271.2|9275.8|9270.8|8
1626896100000|2021-07-21 19:35:00|9275.9|9270.9|9277.7|9272.7|9277.7|9272.7|9275.9|9270.9|8
1626896400000|2021-07-21 19:40:00|9277.8|9272.8|9276.6|9271.6|9277.8|9272.8|9276.2|9271.2|11
1626896700000|2021-07-21 19:45:00|9276.7|9271.7|9278.3|9273.3|9278.3|9273.3|9276.6|9271.6|18
1626897000000|2021-07-21 19:50:00|9278.4|9273.4|9277.7|9272.7|9278.7|9273.7|9277.4|9272.4|39
1626897300000|2021-07-21 19:55:00|9277.8|9272.8|9277.7|9272.7|9278.5|9273.5|9277.4|9272.4|40
1626897600000|2021-07-21 20:00:00|9277.8|9272.8|9278.1|9273.1|9278.7|9273.7|9277.6|9272.6|25
1626897900000|2021-07-21 20:05:00|9277.9|9272.9|9278.4|9273.4|9278.7|9273.7|9277.7|9272.7|18
1626898200000|2021-07-21 20:10:00|9278.6|9273.6|9280.2|9275.2|9280.2|9275.2|9278.5|9273.5|26
1626898500000|2021-07-21 20:15:00|9280|9275|9280.7|9275.7|9280.8|9275.8|9279.8|9274.8|10
1626898800000|2021-07-21 20:20:00|9280.5|9275.5|9281.1|9276.1|9281.4|9276.4|9280.4|9275.4|10
1626899100000|2021-07-21 20:25:00|9281|9276|9282.4|9277.4|9282.4|9277.4|9280.3|9275.3|41
1626899400000|2021-07-21 20:30:00|9282.7|9277.7|9281.6|9276.6|9282.7|9277.7|9281.3|9276.3|11
1626899700000|2021-07-21 20:35:00|9281.7|9276.7|9280.5|9275.5|9281.9|9276.9|9280.5|9275.5|5
1626900000000|2021-07-21 20:40:00|9280.4|9275.4|9279.5|9274.5|9280.4|9275.4|9279.4|9274.4|11
1626900300000|2021-07-21 20:45:00|9279.8|9274.8|9280.4|9275.4|9280.4|9275.4|9279.5|9274.5|15
1626900600000|2021-07-21 20:50:00|9280.3|9275.3|9280.9|9275.9|9280.9|9275.9|9279.8|9274.8|20
1626900900000|2021-07-21 20:55:00|9280.8|9275.8|9283.8|9276.8|9283.9|9277.3|9280.5|9275.5|165
1626912000000|2021-07-22 00:00:00|9282.5|9277.5|9282|9277|9282.8|9277.8|9281.6|9276.6|62
1626912300000|2021-07-22 00:05:00|9281.9|9276.9|9283.7|9278.7|9283.7|9278.7|9281.4|9276.4|23
1626912600000|2021-07-22 00:10:00|9283.8|9278.8|9283.1|9278.1|9283.8|9278.8|9282.4|9277.4|20
1626912900000|2021-07-22 00:15:00|9282.9|9277.9|9283.7|9278.7|9283.7|9278.7|9282.6|9277.6|21
1626913200000|2021-07-22 00:20:00|9283.8|9278.8|9283.4|9278.4|9284.2|9279.2|9283.4|9278.4|10
1626913500000|2021-07-22 00:25:00|9283.6|9278.6|9283.4|9278.4|9284.2|9279.2|9283.4|9278.4|2
1626913800000|2021-07-22 00:30:00|9283.7|9278.7|9285|9280|9285.3|9280.3|9283.7|9278.7|10
1626914100000|2021-07-22 00:35:00|9284.9|9279.9|9285.3|9280.3|9285.8|9280.8|9284.7|9279.7|10
1626914400000|2021-07-22 00:40:00|9284.9|9279.9|9285.6|9280.6|9285.7|9280.7|9284.9|9279.9|8
1626914700000|2021-07-22 00:45:00|9285.7|9280.7|9285.9|9280.9|9286.2|9281.2|9285.4|9280.4|6
1626915000000|2021-07-22 00:50:00|9285.7|9280.7|9284.7|9279.7|9285.7|9280.7|9284.4|9279.4|5
1626915300000|2021-07-22 00:55:00|9284.8|9279.8|9286.1|9281.1|9286.2|9281.2|9284.5|9279.5|149
1626915600000|2021-07-22 01:00:00|9286.2|9281.2|9286.4|9281.4|9286.7|9281.7|9285.4|9280.4|74
1626915900000|2021-07-22 01:05:00|9286.6|9281.6|9286.6|9281.6|9287.2|9282.2|9286.4|9281.4|15
1626916200000|2021-07-22 01:10:00|9286.4|9281.4|9285.6|9280.6|9286.4|9281.4|9285.4|9280.4|13
1626916500000|2021-07-22 01:15:00|9285.4|9280.4|9285.6|9280.6|9285.8|9280.8|9285.4|9280.4|15
1626916800000|2021-07-22 01:20:00|9285.4|9280.4|9285.3|9280.3|9285.4|9280.4|9284.5|9279.5|56
1626917100000|2021-07-22 01:25:00|9285.2|9280.2|9285.6|9280.6|9285.9|9280.9|9285|9280|155
1626917400000|2021-07-22 01:30:00|9285.4|9280.4|9285.4|9280.4|9285.8|9280.8|9284.9|9279.9|33
1626917700000|2021-07-22 01:35:00|9285.3|9280.3|9283.8|9278.8|9285.3|9280.3|9283.4|9278.4|35
1626918000000|2021-07-22 01:40:00|9283.9|9278.9|9282.4|9277.4|9283.9|9278.9|9281.9|9276.9|45
1626918300000|2021-07-22 01:45:00|9282.3|9277.3|9280.9|9275.9|9282.3|9277.3|9280.9|9275.9|24
1626918600000|2021-07-22 01:50:00|9280.5|9275.5|9281.3|9276.3|9281.5|9276.5|9280.5|9275.5|4
1626918900000|2021-07-22 01:55:00|9281|9276|9279.9|9274.9|9281.2|9276.2|9279.6|9274.6|47
1626919200000|2021-07-22 02:00:00|9279.7|9274.7|9280|9275|9280.4|9275.4|9279.5|9274.5|22
1626919500000|2021-07-22 02:05:00|9279.9|9274.9|9279.3|9274.3|9279.9|9274.9|9278.9|9273.9|32
1626919800000|2021-07-22 02:10:00|9279.4|9274.4|9278.9|9273.9|9279.4|9274.4|9278.4|9273.4|16
1626920100000|2021-07-22 02:15:00|9279.1|9274.1|9279.4|9274.4|9279.4|9274.4|9278.6|9273.6|10
1626920400000|2021-07-22 02:20:00|9279.1|9274.1|9279.5|9274.5|9279.9|9274.9|9278.8|9273.8|10
1626920700000|2021-07-22 02:25:00|9279.4|9274.4|9279.5|9274.5|9279.9|9274.9|9279.4|9274.4|11
1626921000000|2021-07-22 02:30:00|9279.8|9274.8|9279.4|9274.4|9279.8|9274.8|9278.9|9273.9|5
1626921300000|2021-07-22 02:35:00|9279.3|9274.3|9279.3|9274.3|9279.4|9274.4|9279|9274|4
1626921600000|2021-07-22 02:40:00|9279.4|9274.4|9279.4|9274.4|9279.7|9274.7|9279.4|9274.4|2
1626921900000|2021-07-22 02:45:00|9279.7|9274.7|9280.4|9275.4|9280.4|9275.4|9279.4|9274.4|6
1626922200000|2021-07-22 02:50:00|9280.6|9275.6|9280.8|9275.8|9280.9|9275.9|9280.4|9275.4|10
1626922500000|2021-07-22 02:55:00|9280.5|9275.5|9283.9|9278.9|9283.9|9278.9|9280.4|9275.4|10
1626922800000|2021-07-22 03:00:00|9283.8|9278.8|9282.9|9277.9|9283.8|9278.8|9282.8|9277.8|15
1626923100000|2021-07-22 03:05:00|9283.2|9278.2|9282.3|9277.3|9283.2|9278.2|9281.9|9276.9|0
1626923400000|2021-07-22 03:10:00|9282.2|9277.2|9282.4|9277.4|9282.4|9277.4|9281.9|9276.9|16
1626923700000|2021-07-22 03:15:00|9282.7|9277.7|9282.3|9277.3|9282.7|9277.7|9281.9|9276.9|31
1626924000000|2021-07-22 03:20:00|9282.2|9277.2|9280.4|9275.4|9282.2|9277.2|9280.4|9275.4|6
1626924300000|2021-07-22 03:25:00|9280.5|9275.5|9280.8|9275.8|9281.2|9276.2|9280.4|9275.4|9
1626924600000|2021-07-22 03:30:00|9280.9|9275.9|9280.9|9275.9|9280.9|9275.9|9280.4|9275.4|7
1626924900000|2021-07-22 03:35:00|9281|9276|9280.8|9275.8|9281.2|9276.2|9280.4|9275.4|3
1626925200000|2021-07-22 03:40:00|9280.5|9275.5|9279.9|9274.9|9280.5|9275.5|9279.9|9274.9|7
1626925500000|2021-07-22 03:45:00|9280.2|9275.2|9279.8|9274.8|9280.3|9275.3|9279.8|9274.8|4
1626925800000|2021-07-22 03:50:00|9279.9|9274.9|9279.5|9274.5|9280.3|9275.3|9279.2|9274.2|14
1626926100000|2021-07-22 03:55:00|9279.4|9274.4|9279.9|9274.9|9280.2|9275.2|9279.2|9274.2|6
1626926400000|2021-07-22 04:00:00|9279.8|9274.8|9279.5|9274.5|9279.8|9274.8|9279.2|9274.2|4
1626926700000|2021-07-22 04:05:00|9279.4|9274.4|9278.9|9273.9|9279.4|9274.4|9278.9|9273.9|0
1626927000000|2021-07-22 04:10:00|9278.5|9273.5|9278.4|9273.4|9278.8|9273.8|9278.2|9273.2|50
1626927300000|2021-07-22 04:15:00|9278.5|9273.5|9278.8|9273.8|9278.8|9273.8|9278.2|9273.2|5
1626927600000|2021-07-22 04:20:00|9278.9|9273.9|9278.4|9273.4|9279.3|9274.3|9278.4|9273.4|8
1626927900000|2021-07-22 04:25:00|9278.3|9273.3|9277.9|9272.9|9278.3|9273.3|9277.9|9272.9|11
1626928200000|2021-07-22 04:30:00|9278.1|9273.1|9277.4|9272.4|9278.2|9273.2|9277.4|9272.4|12
1626928500000|2021-07-22 04:35:00|9277.8|9272.8|9277.8|9272.8|9278.2|9273.2|9277.8|9272.8|38
1626928800000|2021-07-22 04:40:00|9277.5|9272.5|9278.4|9273.4|9278.8|9273.8|9277.4|9272.4|15
1626929100000|2021-07-22 04:45:00|9278.5|9273.5|9278.7|9273.7|9278.7|9273.7|9277.9|9272.9|10
1626929400000|2021-07-22 04:50:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.8|9272.8|15
1626929700000|2021-07-22 04:55:00|9277.6|9272.6|9279.7|9274.7|9279.7|9274.7|9277.6|9272.6|22
1626930000000|2021-07-22 05:00:00|9279.8|9274.8|9278.9|9273.9|9279.8|9274.8|9278.9|9273.9|12
1626930300000|2021-07-22 05:05:00|9279.2|9274.2|9281.1|9276.1|9281.2|9276.2|9279.2|9274.2|68
1626930600000|2021-07-22 05:10:00|9280.9|9275.9|9281.2|9276.2|9281.3|9276.3|9280.9|9275.9|14
1626930900000|2021-07-22 05:15:00|9280.9|9275.9|9280.2|9275.2|9280.9|9275.9|9279.9|9274.9|6
1626931200000|2021-07-22 05:20:00|9279.9|9274.9|9279.7|9274.7|9280.2|9275.2|9279.6|9274.6|7
1626931500000|2021-07-22 05:25:00|9279.8|9274.8|9279.6|9274.6|9279.8|9274.8|9279.4|9274.4|4
1626931800000|2021-07-22 05:30:00|9279.4|9274.4|9280|9275|9280.7|9275.7|9279.4|9274.4|12
1626932100000|2021-07-22 05:35:00|9280.3|9275.3|9281.2|9276.2|9281.2|9276.2|9280|9275|29
1626932400000|2021-07-22 05:40:00|9281|9276|9281|9276|9281.4|9276.4|9280.6|9275.6|22
1626932700000|2021-07-22 05:45:00|9280.9|9275.9|9280.4|9275.4|9281.1|9276.1|9280.4|9275.4|17
1626933000000|2021-07-22 05:50:00|9280.5|9275.5|9280.9|9275.9|9281.2|9276.2|9280.5|9275.5|3
1626933300000|2021-07-22 05:55:00|9281.1|9276.1|9282.4|9277.4|9282.4|9277.4|9280.9|9275.9|31
1626933600000|2021-07-22 06:00:00|9281.9|9276.9|9281.9|9276.9|9283.7|9278.7|9281.3|9276.3|47
1626933900000|2021-07-22 06:05:00|9281.8|9276.8|9280.1|9275.1|9281.9|9276.9|9278.4|9273.4|60
1626934200000|2021-07-22 06:10:00|9280.3|9275.3|9281.1|9276.1|9281.4|9276.4|9279.9|9274.9|49
1626934500000|2021-07-22 06:15:00|9281.3|9276.3|9281.1|9276.1|9281.8|9276.8|9280.5|9275.5|29
1626934800000|2021-07-22 06:20:00|9281|9276|9278.4|9273.4|9281|9276|9277.5|9272.5|45
1626935100000|2021-07-22 06:25:00|9278.2|9273.2|9277.4|9272.4|9278.9|9273.9|9277|9272|11
1626935400000|2021-07-22 06:30:00|9277.3|9272.3|9277|9272|9278.4|9273.4|9276.5|9271.5|80
1626935700000|2021-07-22 06:35:00|9277.1|9272.1|9275.9|9270.9|9277.8|9272.8|9275.1|9270.1|71
1626936000000|2021-07-22 06:40:00|9275.8|9270.8|9276.4|9271.4|9276.9|9271.9|9274.9|9269.9|29
1626936300000|2021-07-22 06:45:00|9276.6|9271.6|9276.4|9271.4|9276.9|9271.9|9276.3|9271.3|18
1626936600000|2021-07-22 06:50:00|9276.8|9271.8|9276.4|9271.4|9277.7|9272.7|9275.9|9270.9|22
1626936900000|2021-07-22 06:55:00|9276.3|9271.3|9277.9|9272.9|9278.4|9273.4|9275.8|9270.8|61
1626937200000|2021-07-22 07:00:00|9277.6|9272.6|9275.3|9270.3|9277.6|9272.6|9274.1|9269.1|130
1626937500000|2021-07-22 07:05:00|9275.1|9270.1|9276.4|9271.4|9277.9|9272.9|9275|9270|77
1626937800000|2021-07-22 07:10:00|9276.6|9271.6|9274.9|9269.9|9276.9|9271.9|9274.3|9269.3|56
1626938100000|2021-07-22 07:15:00|9275.3|9270.3|9273.8|9268.8|9275.3|9270.3|9272.9|9267.9|52
1626938400000|2021-07-22 07:20:00|9273.6|9268.6|9274.8|9269.8|9275.3|9270.3|9272.9|9267.9|25
1626938700000|2021-07-22 07:25:00|9274.6|9269.6|9275.9|9270.9|9276.4|9271.4|9273.5|9268.5|25
1626939000000|2021-07-22 07:30:00|9275.6|9270.6|9274.4|9269.4|9276.4|9271.4|9274.3|9269.3|37
1626939300000|2021-07-22 07:35:00|9274.6|9269.6|9274.8|9269.8|9274.8|9269.8|9273.4|9268.4|66
1626939600000|2021-07-22 07:40:00|9274.9|9269.9|9277|9272|9277.2|9272.2|9273.9|9268.9|23
1626939900000|2021-07-22 07:45:00|9276.9|9271.9|9278.4|9273.4|9278.9|9273.9|9276.8|9271.8|30
1626940200000|2021-07-22 07:50:00|9278.3|9273.3|9277.9|9272.9|9278.6|9273.6|9276.9|9271.9|33
1626940500000|2021-07-22 07:55:00|9277.8|9272.8|9279.3|9274.3|9279.4|9274.4|9276.2|9271.2|33
1626940800000|2021-07-22 08:00:00|9279.2|9274.2|9281.3|9276.3|9283.4|9278.4|9279.2|9274.2|109
1626941100000|2021-07-22 08:05:00|9281.4|9276.4|9285.9|9280.9|9286.4|9281.4|9281.4|9276.4|301
1626941400000|2021-07-22 08:10:00|9285.8|9280.8|9287.4|9282.4|9288.3|9283.3|9285.3|9280.3|97
1626941700000|2021-07-22 08:15:00|9287.3|9282.3|9286.2|9281.2|9289.3|9284.3|9285.8|9280.8|107
1626942000000|2021-07-22 08:20:00|9286.4|9281.4|9287.8|9282.8|9288.1|9283.1|9286.4|9281.4|43
1626942300000|2021-07-22 08:25:00|9287.7|9282.7|9285.3|9280.3|9288.1|9283.1|9284.9|9279.9|41
1626942600000|2021-07-22 08:30:00|9285.4|9280.4|9285.6|9280.6|9286.9|9281.9|9284.9|9279.9|59
1626942900000|2021-07-22 08:35:00|9285.4|9280.4|9284.4|9279.4|9286.4|9281.4|9284.4|9279.4|70
1626943200000|2021-07-22 08:40:00|9284.6|9279.6|9276.7|9271.7|9284.7|9279.7|9275.9|9270.9|331
1626943500000|2021-07-22 08:45:00|9276.8|9271.8|9278|9273|9278.4|9273.4|9276.8|9271.8|55
1626943800000|2021-07-22 08:50:00|9277.9|9272.9|9279.4|9274.4|9279.7|9274.7|9277.4|9272.4|9
1626944100000|2021-07-22 08:55:00|9279|9274|9278|9273|9279.4|9274.4|9277.9|9272.9|54
1626944400000|2021-07-22 09:00:00|9277.9|9272.9|9279.8|9274.8|9280.9|9275.9|9277.9|9272.9|24
1626944700000|2021-07-22 09:05:00|9279.9|9274.9|9277.9|9272.9|9280.4|9275.4|9277.4|9272.4|26
1626945000000|2021-07-22 09:10:00|9277.8|9272.8|9279.2|9274.2|9279.7|9274.7|9277.8|9272.8|33
1626945300000|2021-07-22 09:15:00|9279|9274|9278.4|9273.4|9279.3|9274.3|9277.8|9272.8|81
1626945600000|2021-07-22 09:20:00|9278.1|9273.1|9277.9|9272.9|9278.5|9273.5|9277.3|9272.3|28
1626945900000|2021-07-22 09:25:00|9278.3|9273.3|9278.4|9273.4|9278.9|9273.9|9276.4|9271.4|37
1626946200000|2021-07-22 09:30:00|9278.5|9273.5|9277.4|9272.4|9278.7|9273.7|9276.9|9271.9|25
1626946500000|2021-07-22 09:35:00|9277.3|9272.3|9274.9|9269.9|9277.4|9272.4|9274.4|9269.4|24
1626946800000|2021-07-22 09:40:00|9275.1|9270.1|9276.8|9271.8|9277.3|9272.3|9274.9|9269.9|64
1626947100000|2021-07-22 09:45:00|9276.6|9271.6|9276.2|9271.2|9277.6|9272.6|9276|9271|22
1626947400000|2021-07-22 09:50:00|9276.3|9271.3|9276.4|9271.4|9277.4|9272.4|9275.9|9270.9|20
1626947700000|2021-07-22 09:55:00|9276.6|9271.6|9277.4|9272.4|9278.4|9273.4|9276.3|9271.3|15
1626948000000|2021-07-22 10:00:00|9277.3|9272.3|9276.4|9271.4|9277.4|9272.4|9275.4|9270.4|17
1626948300000|2021-07-22 10:05:00|9276.9|9271.9|9281.1|9276.1|9281.1|9276.1|9276.5|9271.5|61
1626948600000|2021-07-22 10:10:00|9281.3|9276.3|9280.9|9275.9|9282.9|9277.9|9280.9|9275.9|38
1626948900000|2021-07-22 10:15:00|9281.1|9276.1|9278.5|9273.5|9281.9|9276.9|9278.3|9273.3|18
1626949200000|2021-07-22 10:20:00|9278.4|9273.4|9279.3|9274.3|9279.3|9274.3|9277.9|9272.9|16
1626949500000|2021-07-22 10:25:00|9279.4|9274.4|9280.8|9275.8|9281.8|9276.8|9279.3|9274.3|52
1626949800000|2021-07-22 10:30:00|9280.9|9275.9|9280.3|9275.3|9280.9|9275.9|9279.5|9274.5|12
1626950100000|2021-07-22 10:35:00|9280.4|9275.4|9276.7|9271.7|9280.8|9275.8|9275.9|9270.9|104
1626950400000|2021-07-22 10:40:00|9276.8|9271.8|9276.9|9271.9|9277.9|9272.9|9276.1|9271.1|17
1626950700000|2021-07-22 10:45:00|9277|9272|9278.4|9273.4|9278.4|9273.4|9276.9|9271.9|16
1626951000000|2021-07-22 10:50:00|9278.8|9273.8|9277.3|9272.3|9279.9|9274.9|9277|9272|37
1626951300000|2021-07-22 10:55:00|9277.2|9272.2|9278.3|9273.3|9278.3|9273.3|9276.9|9271.9|35
1626951600000|2021-07-22 11:00:00|9278.4|9273.4|9280.2|9275.2|9280.3|9275.3|9276.9|9271.9|62
1626951900000|2021-07-22 11:05:00|9280.3|9275.3|9279.7|9274.7|9282.2|9277.2|9279.4|9274.4|72
1626952200000|2021-07-22 11:10:00|9279.8|9274.8|9278.6|9273.6|9280.3|9275.3|9277.2|9272.2|87
1626952500000|2021-07-22 11:15:00|9278.7|9273.7|9280.3|9275.3|9280.7|9275.7|9278.4|9273.4|39
1626952800000|2021-07-22 11:20:00|9280.4|9275.4|9275.9|9270.9|9280.4|9275.4|9275.9|9270.9|100
1626953100000|2021-07-22 11:25:00|9276.1|9271.1|9276.7|9271.7|9277.6|9272.6|9275.8|9270.8|34
1626953400000|2021-07-22 11:30:00|9276.5|9271.5|9275.3|9270.3|9277.6|9272.6|9275.3|9270.3|25
1626953700000|2021-07-22 11:35:00|9275.4|9270.4|9275.4|9270.4|9276.3|9271.3|9274.9|9269.9|12
1626954000000|2021-07-22 11:40:00|9275.2|9270.2|9278.9|9273.9|9280.2|9275.2|9274.9|9269.9|47
1626954300000|2021-07-22 11:45:00|9279|9274|9267.8|9262.8|9282.1|9277.1|9265.5|9260.5|527
1626954600000|2021-07-22 11:50:00|9267.6|9262.6|9276.8|9271.8|9277|9272|9267.6|9262.6|304
1626954900000|2021-07-22 11:55:00|9276.9|9271.9|9274.5|9269.5|9281.5|9276.5|9274.1|9269.1|203
1626955200000|2021-07-22 12:00:00|9274.7|9269.7|9284.4|9279.4|9285.1|9280.1|9274.5|9269.5|240
1626955500000|2021-07-22 12:05:00|9284.3|9279.3|9284.1|9279.1|9287.3|9282.3|9282.9|9277.9|155
1626955800000|2021-07-22 12:10:00|9283.8|9278.8|9285.8|9280.8|9287.1|9282.1|9283.3|9278.3|104
1626956100000|2021-07-22 12:15:00|9285.6|9280.6|9282.2|9277.2|9286.9|9281.9|9280.9|9275.9|75
1626956400000|2021-07-22 12:20:00|9282.3|9277.3|9284.3|9279.3|9284.8|9279.8|9279.1|9274.1|405
1626956700000|2021-07-22 12:25:00|9284.6|9279.6|9282.1|9277.1|9284.7|9279.7|9281.9|9276.9|72
1626957000000|2021-07-22 12:30:00|9282.3|9277.3|9277|9272|9282.8|9277.8|9276.2|9271.2|355
1626957300000|2021-07-22 12:35:00|9276.9|9271.9|9277.4|9272.4|9279.2|9274.2|9270.8|9265.8|218
1626957600000|2021-07-22 12:40:00|9277.1|9272.1|9275.4|9270.4|9281.6|9276.6|9275|9270|251
1626957900000|2021-07-22 12:45:00|9275.3|9270.3|9272|9267|9275.3|9270.3|9272|9267|187
1626958200000|2021-07-22 12:50:00|9271.8|9266.8|9274.9|9269.9|9274.9|9269.9|9269.2|9264.2|396
1626958500000|2021-07-22 12:55:00|9274.5|9269.5|9270.8|9265.8|9275.3|9270.3|9270.1|9265.1|171
1626958800000|2021-07-22 13:00:00|9270.9|9265.9|9269.9|9264.9|9272.9|9267.9|9266|9261|227
1626959100000|2021-07-22 13:05:00|9269.8|9264.8|9261.6|9256.6|9269.9|9264.9|9261.5|9256.5|338
1626959400000|2021-07-22 13:10:00|9261.5|9256.5|9259.3|9254.3|9261.9|9256.9|9257.5|9252.5|375
1626959700000|2021-07-22 13:15:00|9259.4|9254.4|9256.6|9251.6|9259.4|9254.4|9254|9249|335
1626960000000|2021-07-22 13:20:00|9256.5|9251.5|9256.4|9251.4|9257|9252|9254.5|9249.5|189
1626960300000|2021-07-22 13:25:00|9256.7|9251.7|9253.8|9248.8|9256.7|9251.7|9252.5|9247.5|145
1626960600000|2021-07-22 13:30:00|9253.9|9248.9|9259.2|9254.2|9260.4|9255.4|9253.5|9248.5|209
1626960900000|2021-07-22 13:35:00|9259.3|9254.3|9260.8|9255.8|9263.8|9258.8|9256.4|9251.4|264
1626961200000|2021-07-22 13:40:00|9260.9|9255.9|9262.3|9257.3|9263.3|9258.3|9259.4|9254.4|239
1626961500000|2021-07-22 13:45:00|9262|9257|9264.8|9259.8|9264.9|9259.9|9259.9|9254.9|170
1626961800000|2021-07-22 13:50:00|9264.7|9259.7|9264.3|9259.3|9265.8|9260.8|9262.1|9257.1|115
1626962100000|2021-07-22 13:55:00|9264.4|9259.4|9265.4|9260.4|9267|9262|9263.4|9258.4|67
1626962400000|2021-07-22 14:00:00|9265.1|9260.1|9265.7|9260.7|9267.3|9262.3|9264.5|9259.5|94
1626962700000|2021-07-22 14:05:00|9265.8|9260.8|9273|9268|9273.2|9268.2|9264.9|9259.9|298
1626963000000|2021-07-22 14:10:00|9273.2|9268.2|9279.4|9274.4|9284.8|9279.8|9272.4|9267.4|602
1626963300000|2021-07-22 14:15:00|9279.7|9274.7|9277.9|9272.9|9282.2|9277.2|9277.9|9272.9|254
1626963600000|2021-07-22 14:20:00|9278|9273|9275.9|9270.9|9278.4|9273.4|9275.5|9270.5|102
1626963900000|2021-07-22 14:25:00|9275.8|9270.8|9277.3|9272.3|9279.3|9274.3|9275.4|9270.4|84
1626964200000|2021-07-22 14:30:00|9277.4|9272.4|9275.5|9270.5|9278.3|9273.3|9274.9|9269.9|54
1626964500000|2021-07-22 14:35:00|9275.4|9270.4|9276.9|9271.9|9279.2|9274.2|9275.4|9270.4|96
1626964800000|2021-07-22 14:40:00|9277|9272|9280.9|9275.9|9283.3|9278.3|9276.9|9271.9|314
1626965100000|2021-07-22 14:45:00|9281.2|9276.2|9277.8|9272.8|9283.2|9278.2|9277.4|9272.4|160
1626965400000|2021-07-22 14:50:00|9277.7|9272.7|9277|9272|9278.7|9273.7|9274.9|9269.9|82
1626965700000|2021-07-22 14:55:00|9276.9|9271.9|9277.8|9272.8|9277.8|9272.8|9274|9269|141
1626966000000|2021-07-22 15:00:00|9277.7|9272.7|9279.6|9274.6|9281.6|9276.6|9276.9|9271.9|267
1626966300000|2021-07-22 15:05:00|9279.5|9274.5|9280.8|9275.8|9280.8|9275.8|9278.9|9273.9|125
1626966600000|2021-07-22 15:10:00|9280.7|9275.7|9281.5|9276.5|9282.8|9277.8|9280.5|9275.5|52
1626966900000|2021-07-22 15:15:00|9281.7|9276.7|9282.2|9277.2|9282.3|9277.3|9280.1|9275.1|53
1626967200000|2021-07-22 15:20:00|9282.3|9277.3|9281.7|9276.7|9283.2|9278.2|9280|9275|55
1626967500000|2021-07-22 15:25:00|9281.4|9276.4|9283.8|9278.8|9284.8|9279.8|9281.4|9276.4|82
1626967800000|2021-07-22 15:30:00|9283.5|9278.5|9286.8|9281.8|9286.8|9281.8|9283.4|9278.4|115
1626968100000|2021-07-22 15:35:00|9286.7|9281.7|9291.7|9286.7|9293.2|9288.2|9286.4|9281.4|329
1626968400000|2021-07-22 15:40:00|9291.5|9286.5|9292.8|9287.8|9293.1|9288.1|9290|9285|157
1626968700000|2021-07-22 15:45:00|9292.4|9287.4|9290.2|9285.2|9293.1|9288.1|9289.9|9284.9|86
1626969000000|2021-07-22 15:50:00|9290|9285|9288.4|9283.4|9290.3|9285.3|9288.4|9283.4|40
1626969300000|2021-07-22 15:55:00|9288.2|9283.2|9291|9286|9291.3|9286.3|9287.9|9282.9|136
1626969600000|2021-07-22 16:00:00|9290.9|9285.9|9292.3|9287.3|9292.4|9287.4|9290.4|9285.4|59
1626969900000|2021-07-22 16:05:00|9292.6|9287.6|9291.8|9286.8|9292.8|9287.8|9291.4|9286.4|54
1626970200000|2021-07-22 16:10:00|9291.7|9286.7|9291|9286|9291.8|9286.8|9290.4|9285.4|68
1626970500000|2021-07-22 16:15:00|9290.9|9285.9|9291|9286|9291.3|9286.3|9289.9|9284.9|130
1626970800000|2021-07-22 16:20:00|9290.9|9285.9|9292.9|9287.9|9294.4|9289.4|9290.9|9285.9|54
1626971100000|2021-07-22 16:25:00|9293|9288|9292.5|9287.5|9294.7|9289.7|9292.5|9287.5|41
1626971400000|2021-07-22 16:30:00|9292.4|9287.4|9293.4|9288.4|9294.3|9289.3|9292.4|9287.4|37
1626971700000|2021-07-22 16:35:00|9293.2|9288.2|9294.3|9289.3|9294.8|9289.8|9293.2|9288.2|43
1626972000000|2021-07-22 16:40:00|9294.2|9289.2|9293.2|9288.2|9294.3|9289.3|9293.2|9288.2|37
1626972300000|2021-07-22 16:45:00|9293.3|9288.3|9292.8|9287.8|9293.9|9288.9|9291.9|9286.9|34
1626972600000|2021-07-22 16:50:00|9292.5|9287.5|9291.8|9286.8|9292.8|9287.8|9291.1|9286.1|35
1626972900000|2021-07-22 16:55:00|9291.9|9286.9|9290.4|9285.4|9292.4|9287.4|9289.9|9284.9|32
1626973200000|2021-07-22 17:00:00|9290.7|9285.7|9288.9|9283.9|9291.4|9286.4|9287.9|9282.9|60
1626973500000|2021-07-22 17:05:00|9288.8|9283.8|9291.3|9286.3|9291.3|9286.3|9288.8|9283.8|26
1626973800000|2021-07-22 17:10:00|9291|9286|9289.7|9284.7|9291.3|9286.3|9288.5|9283.5|21
1626974100000|2021-07-22 17:15:00|9289.8|9284.8|9292.2|9287.2|9292.2|9287.2|9289.8|9284.8|25
1626974400000|2021-07-22 17:20:00|9292.3|9287.3|9293.9|9288.9|9294.7|9289.7|9292.3|9287.3|42
1626974700000|2021-07-22 17:25:00|9293.8|9288.8|9294.2|9289.2|9294.7|9289.7|9293.4|9288.4|249
1626975000000|2021-07-22 17:30:00|9293.9|9288.9|9293.9|9288.9|9294.7|9289.7|9293.4|9288.4|167
1626975300000|2021-07-22 17:35:00|9294.2|9289.2|9294.2|9289.2|9294.7|9289.7|9293.9|9288.9|14
1626975600000|2021-07-22 17:40:00|9294.3|9289.3|9294.3|9289.3|9294.7|9289.7|9293.5|9288.5|5
1626975900000|2021-07-22 17:45:00|9294.6|9289.6|9293.7|9288.7|9294.7|9289.7|9293.5|9288.5|66
1626976200000|2021-07-22 17:50:00|9293.5|9288.5|9291.9|9286.9|9293.8|9288.8|9291|9286|15
1626976500000|2021-07-22 17:55:00|9291.7|9286.7|9291.7|9286.7|9292.7|9287.7|9291.4|9286.4|36
1626976800000|2021-07-22 18:00:00|9291.5|9286.5|9290.7|9285.7|9291.5|9286.5|9290.4|9285.4|18
1626977100000|2021-07-22 18:05:00|9290.5|9285.5|9289.8|9284.8|9290.5|9285.5|9289.3|9284.3|166
1626977400000|2021-07-22 18:10:00|9289.9|9284.9|9289.3|9284.3|9289.9|9284.9|9288.4|9283.4|28
1626977700000|2021-07-22 18:15:00|9289.2|9284.2|9286.8|9281.8|9289.2|9284.2|9286.4|9281.4|92
1626978000000|2021-07-22 18:20:00|9286.7|9281.7|9285.5|9280.5|9286.7|9281.7|9284.6|9279.6|66
1626978300000|2021-07-22 18:25:00|9285.8|9280.8|9285|9280|9286.2|9281.2|9284.9|9279.9|65
1626978600000|2021-07-22 18:30:00|9284.9|9279.9|9285.4|9280.4|9286.4|9281.4|9284.9|9279.9|21
1626978900000|2021-07-22 18:35:00|9285.5|9280.5|9286.8|9281.8|9286.8|9281.8|9285.3|9280.3|8
1626979200000|2021-07-22 18:40:00|9286.4|9281.4|9286.3|9281.3|9287.2|9282.2|9285.9|9280.9|125
1626979500000|2021-07-22 18:45:00|9286.4|9281.4|9287.4|9282.4|9287.4|9282.4|9285.9|9280.9|15
1626979800000|2021-07-22 18:50:00|9286.9|9281.9|9285.8|9280.8|9286.9|9281.9|9285.3|9280.3|26
1626980100000|2021-07-22 18:55:00|9285.9|9280.9|9284.9|9279.9|9285.9|9280.9|9284.4|9279.4|121
1626980400000|2021-07-22 19:00:00|9285.2|9280.2|9284.3|9279.3|9285.2|9280.2|9283.9|9278.9|116
1626980700000|2021-07-22 19:05:00|9284.4|9279.4|9282.4|9277.4|9284.7|9279.7|9282.4|9277.4|31
1626981000000|2021-07-22 19:10:00|9282.7|9277.7|9281.9|9276.9|9282.8|9277.8|9281.9|9276.9|20
1626981300000|2021-07-22 19:15:00|9281.8|9276.8|9282.3|9277.3|9282.3|9277.3|9281.8|9276.8|29
1626981600000|2021-07-22 19:20:00|9282.7|9277.7|9283.5|9278.5|9283.7|9278.7|9282.5|9277.5|13
1626981900000|2021-07-22 19:25:00|9283.6|9278.6|9282.9|9277.9|9283.6|9278.6|9282.9|9277.9|21
1626982200000|2021-07-22 19:30:00|9282.8|9277.8|9282.9|9277.9|9282.9|9277.9|9282.4|9277.4|11
1626982500000|2021-07-22 19:35:00|9283|9278|9282.7|9277.7|9283.3|9278.3|9282.7|9277.7|7
1626982800000|2021-07-22 19:40:00|9282.8|9277.8|9283.3|9278.3|9283.3|9278.3|9282.7|9277.7|4
1626983100000|2021-07-22 19:45:00|9282.9|9277.9|9283.8|9278.8|9283.8|9278.8|9282.9|9277.9|20
1626983400000|2021-07-22 19:50:00|9284|9279|9284.3|9279.3|9284.3|9279.3|9283.9|9278.9|13
1626983700000|2021-07-22 19:55:00|9284.4|9279.4|9287.3|9282.3|9287.3|9282.3|9284.4|9279.4|266
1626984000000|2021-07-22 20:00:00|9287.2|9282.2|9287.8|9282.8|9289.3|9284.3|9287|9282|52
1626984300000|2021-07-22 20:05:00|9287.7|9282.7|9287.8|9282.8|9287.8|9282.8|9287.7|9282.7|6
1626984600000|2021-07-22 20:10:00|9287.9|9282.9|9289.2|9284.2|9289.3|9284.3|9287.9|9282.9|23
1626984900000|2021-07-22 20:15:00|9289|9284|9288.3|9283.3|9289.2|9284.2|9287.9|9282.9|15
1626985200000|2021-07-22 20:20:00|9288.2|9283.2|9288.6|9283.6|9288.6|9283.6|9288|9283|3
1626985500000|2021-07-22 20:25:00|9288.7|9283.7|9288.5|9283.5|9288.9|9283.9|9288.4|9283.4|18
1626985800000|2021-07-22 20:30:00|9288.7|9283.7|9287.9|9282.9|9289.2|9284.2|9287.9|9282.9|25
1626986100000|2021-07-22 20:35:00|9287.7|9282.7|9287.4|9282.4|9287.8|9282.8|9287|9282|2
1626986400000|2021-07-22 20:40:00|9287.1|9282.1|9287.8|9282.8|9287.9|9282.9|9287.1|9282.1|4
1626986700000|2021-07-22 20:45:00|9287.9|9282.9|9287.9|9282.9|9287.9|9282.9|9287.5|9282.5|10
1626987000000|2021-07-22 20:50:00|9287.8|9282.8|9287.6|9282.6|9288.1|9283.1|9287.3|9282.3|2
1626987300000|2021-07-22 20:55:00|9287.7|9282.7|9286|9281|9287.7|9282.7|9286|9281|51
1626998400000|2021-07-23 00:00:00|9285.4|9280.4|9285.1|9280.1|9285.6|9280.6|9284.5|9279.5|35
1626998700000|2021-07-23 00:05:00|9285|9280|9284.3|9279.3|9285|9280|9283.4|9278.4|9
1626999000000|2021-07-23 00:10:00|9284.1|9279.1|9283.8|9278.8|9284.1|9279.1|9283.4|9278.4|3
1626999300000|2021-07-23 00:15:00|9283.4|9278.4|9282.8|9277.8|9283.4|9278.4|9282.4|9277.4|17
1626999600000|2021-07-23 00:20:00|9282.6|9277.6|9282.4|9277.4|9282.8|9277.8|9282.1|9277.1|4
1626999900000|2021-07-23 00:25:00|9282.3|9277.3|9281.4|9276.4|9282.3|9277.3|9281|9276|3
1627000200000|2021-07-23 00:30:00|9281.1|9276.1|9280.4|9275.4|9281.3|9276.3|9280.3|9275.3|272
1627000500000|2021-07-23 00:35:00|9280.3|9275.3|9281.4|9276.4|9281.4|9276.4|9280.3|9275.3|9
1627000800000|2021-07-23 00:40:00|9281.5|9276.5|9281.6|9276.6|9282.3|9277.3|9281.5|9276.5|1
1627001100000|2021-07-23 00:45:00|9281.5|9276.5|9280.9|9275.9|9281.5|9276.5|9280.6|9275.6|10
1627001400000|2021-07-23 00:50:00|9281|9276|9281.4|9276.4|9281.4|9276.4|9281|9276|0
1627001700000|2021-07-23 00:55:00|9281.6|9276.6|9281.8|9276.8|9281.9|9276.9|9281.2|9276.2|2
1627002000000|2021-07-23 01:00:00|9281.4|9276.4|9280.6|9275.6|9281.4|9276.4|9280.1|9275.1|30
1627002300000|2021-07-23 01:05:00|9280.8|9275.8|9281.8|9276.8|9281.9|9276.9|9280.6|9275.6|11
1627002600000|2021-07-23 01:10:00|9281.5|9276.5|9281.8|9276.8|9281.8|9276.8|9281.4|9276.4|20
1627002900000|2021-07-23 01:15:00|9282.2|9277.2|9281.9|9276.9|9282.8|9277.8|9281.9|9276.9|21
1627003200000|2021-07-23 01:20:00|9282|9277|9282.2|9277.2|9282.2|9277.2|9281.5|9276.5|14
1627003500000|2021-07-23 01:25:00|9282|9277|9281.4|9276.4|9282.3|9277.3|9281.4|9276.4|3
1627003800000|2021-07-23 01:30:00|9281.1|9276.1|9281.4|9276.4|9281.7|9276.7|9281.1|9276.1|10
1627004100000|2021-07-23 01:35:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|12
1627004400000|2021-07-23 01:40:00|9282.3|9277.3|9283.4|9278.4|9283.7|9278.7|9282.3|9277.3|6
1627004700000|2021-07-23 01:45:00|9283.3|9278.3|9283|9278|9283.3|9278.3|9282.4|9277.4|7
1627005000000|2021-07-23 01:50:00|9283.2|9278.2|9284.2|9279.2|9284.2|9279.2|9282.9|9277.9|2
1627005300000|2021-07-23 01:55:00|9284|9279|9285|9280|9285.2|9280.2|9284|9279|1
1627005600000|2021-07-23 02:00:00|9284.9|9279.9|9284.9|9279.9|9285.2|9280.2|9284.9|9279.9|2
1627005900000|2021-07-23 02:05:00|9285|9280|9286.2|9281.2|9286.2|9281.2|9285|9280|22
1627006200000|2021-07-23 02:10:00|9286.3|9281.3|9286.4|9281.4|9286.8|9281.8|9285.8|9280.8|210
1627006500000|2021-07-23 02:15:00|9286.3|9281.3|9288.2|9283.2|9288.2|9283.2|9286.3|9281.3|26
1627006800000|2021-07-23 02:20:00|9288.7|9283.7|9288.2|9283.2|9289.2|9284.2|9287.8|9282.8|23
1627007100000|2021-07-23 02:25:00|9288|9283|9288.4|9283.4|9289.2|9284.2|9288|9283|19
1627007400000|2021-07-23 02:30:00|9288.5|9283.5|9287.8|9282.8|9288.8|9283.8|9287.8|9282.8|4
1627007700000|2021-07-23 02:35:00|9288.1|9283.1|9288.7|9283.7|9288.7|9283.7|9288.1|9283.1|2
1627008000000|2021-07-23 02:40:00|9288.5|9283.5|9288.2|9283.2|9288.7|9283.7|9287.9|9282.9|10
1627008300000|2021-07-23 02:45:00|9288|9283|9288.2|9283.2|9288.2|9283.2|9287.9|9282.9|2
1627008600000|2021-07-23 02:50:00|9288|9283|9287.9|9282.9|9288.2|9283.2|9287.9|9282.9|3
1627008900000|2021-07-23 02:55:00|9287.8|9282.8|9286.7|9281.7|9287.8|9282.8|9286.4|9281.4|11
1627009200000|2021-07-23 03:00:00|9286.8|9281.8|9286.7|9281.7|9287.2|9282.2|9286.4|9281.4|3
1627009500000|2021-07-23 03:05:00|9286.5|9281.5|9287|9282|9287.2|9282.2|9286.5|9281.5|10
1627009800000|2021-07-23 03:10:00|9286.9|9281.9|9286.4|9281.4|9287.3|9282.3|9286.4|9281.4|7
1627010100000|2021-07-23 03:15:00|9286.2|9281.2|9286.2|9281.2|9286.2|9281.2|9285.6|9280.6|7
1627010400000|2021-07-23 03:20:00|9286|9281|9286|9281|9286.2|9281.2|9285.9|9280.9|2
1627010700000|2021-07-23 03:25:00|9285.9|9280.9|9286.3|9281.3|9286.7|9281.7|9285.9|9280.9|2
1627011000000|2021-07-23 03:30:00|9286.4|9281.4|9287.2|9282.2|9287.7|9282.7|9286.4|9281.4|6
1627011300000|2021-07-23 03:35:00|9287|9282|9287.5|9282.5|9287.7|9282.7|9286.9|9281.9|4
1627011600000|2021-07-23 03:40:00|9287.4|9282.4|9288.5|9283.5|9289|9284|9287.4|9282.4|6
1627011900000|2021-07-23 03:45:00|9288.7|9283.7|9289.4|9284.4|9289.8|9284.8|9288.4|9283.4|10
1627012200000|2021-07-23 03:50:00|9289.5|9284.5|9289|9284|9289.5|9284.5|9288.9|9283.9|23
1627012500000|2021-07-23 03:55:00|9288.9|9283.9|9289.7|9284.7|9289.7|9284.7|9288.9|9283.9|9
1627012800000|2021-07-23 04:00:00|9289.8|9284.8|9289.4|9284.4|9290.1|9285.1|9289.4|9284.4|7
1627013100000|2021-07-23 04:05:00|9289.7|9284.7|9290.7|9285.7|9290.8|9285.8|9289.4|9284.4|10
1627013400000|2021-07-23 04:10:00|9290.5|9285.5|9290.8|9285.8|9291.2|9286.2|9290.4|9285.4|52
1627013700000|2021-07-23 04:15:00|9290.7|9285.7|9289.9|9284.9|9290.7|9285.7|9289.5|9284.5|35
1627014000000|2021-07-23 04:20:00|9290|9285|9289.6|9284.6|9290.3|9285.3|9289.4|9284.4|8
1627014300000|2021-07-23 04:25:00|9289.8|9284.8|9289.9|9284.9|9290.2|9285.2|9289.6|9284.6|1
1627014600000|2021-07-23 04:30:00|9290.2|9285.2|9289.6|9284.6|9290.2|9285.2|9289.4|9284.4|4
1627014900000|2021-07-23 04:35:00|9289.5|9284.5|9289.4|9284.4|9289.7|9284.7|9289.4|9284.4|6
1627015200000|2021-07-23 04:40:00|9289.5|9284.5|9289.8|9284.8|9289.8|9284.8|9289.5|9284.5|3
1627015500000|2021-07-23 04:45:00|9289.6|9284.6|9289.8|9284.8|9289.8|9284.8|9289.6|9284.6|0
1627015800000|2021-07-23 04:50:00|9289.9|9284.9|9289.9|9284.9|9290.2|9285.2|9289.9|9284.9|31
1627016100000|2021-07-23 04:55:00|9290|9285|9291.3|9286.3|9291.3|9286.3|9290|9285|4
1627016400000|2021-07-23 05:00:00|9291.1|9286.1|9290.9|9285.9|9291.3|9286.3|9290.9|9285.9|24
1627016700000|2021-07-23 05:05:00|9291|9286|9290.7|9285.7|9291.2|9286.2|9290.4|9285.4|2
1627017000000|2021-07-23 05:10:00|9290.5|9285.5|9289|9284|9290.7|9285.7|9288.9|9283.9|8
1627017300000|2021-07-23 05:15:00|9289.2|9284.2|9288.9|9283.9|9289.2|9284.2|9288.9|9283.9|1
1627017600000|2021-07-23 05:20:00|9289.2|9284.2|9288.4|9283.4|9289.2|9284.2|9288.4|9283.4|1
1627017900000|2021-07-23 05:25:00|9288.5|9283.5|9288.8|9283.8|9288.8|9283.8|9288.4|9283.4|2
1627018200000|2021-07-23 05:30:00|9288.7|9283.7|9289.9|9284.9|9290.3|9285.3|9288.5|9283.5|10
1627018500000|2021-07-23 05:35:00|9289.8|9284.8|9289.5|9284.5|9289.8|9284.8|9289.4|9284.4|8
1627018800000|2021-07-23 05:40:00|9289.7|9284.7|9289.4|9284.4|9289.8|9284.8|9289.4|9284.4|0
1627019100000|2021-07-23 05:45:00|9289.5|9284.5|9290|9285|9290.2|9285.2|9289.4|9284.4|4
1627019400000|2021-07-23 05:50:00|9289.9|9284.9|9291.4|9286.4|9291.4|9286.4|9289.9|9284.9|5
1627019700000|2021-07-23 05:55:00|9291.7|9286.7|9293|9288|9293.3|9288.3|9291.2|9286.2|31
1627020000000|2021-07-23 06:00:00|9293.2|9288.2|9293.5|9288.5|9295.2|9290.2|9292.9|9287.9|49
1627020300000|2021-07-23 06:05:00|9293.7|9288.7|9292.5|9287.5|9294|9289|9292.4|9287.4|50
1627020600000|2021-07-23 06:10:00|9292.4|9287.4|9291.4|9286.4|9293.4|9288.4|9291.4|9286.4|33
1627020900000|2021-07-23 06:15:00|9291.5|9286.5|9290.2|9285.2|9292|9287|9289.4|9284.4|41
1627021200000|2021-07-23 06:20:00|9290.3|9285.3|9289.8|9284.8|9290.8|9285.8|9289.2|9284.2|16
1627021500000|2021-07-23 06:25:00|9290.2|9285.2|9289.9|9284.9|9290.3|9285.3|9289.4|9284.4|11
1627021800000|2021-07-23 06:30:00|9289.4|9284.4|9288.8|9283.8|9289.9|9284.9|9287.9|9282.9|20
1627022100000|2021-07-23 06:35:00|9288.9|9283.9|9288.4|9283.4|9290.9|9285.9|9288.1|9283.1|27
1627022400000|2021-07-23 06:40:00|9288.5|9283.5|9290.3|9285.3|9290.3|9285.3|9288|9283|10
1627022700000|2021-07-23 06:45:00|9290.4|9285.4|9290.9|9285.9|9291.4|9286.4|9289.4|9284.4|16
1627023000000|2021-07-23 06:50:00|9291.1|9286.1|9292.5|9287.5|9293.2|9288.2|9290.7|9285.7|36
1627023300000|2021-07-23 06:55:00|9292.4|9287.4|9290.6|9285.6|9292.4|9287.4|9289.9|9284.9|21
1627023600000|2021-07-23 07:00:00|9290.8|9285.8|9294.1|9289.1|9295|9290|9290|9285|88
1627023900000|2021-07-23 07:05:00|9294|9289|9292.9|9287.9|9294.4|9289.4|9291.9|9286.9|92
1627024200000|2021-07-23 07:10:00|9292.7|9287.7|9288.8|9283.8|9292.9|9287.9|9288.4|9283.4|66
1627024500000|2021-07-23 07:15:00|9290.3|9285.3|9292.6|9287.6|9293.4|9288.4|9289.4|9284.4|296
1627024800000|2021-07-23 07:20:00|9292.4|9287.4|9294.9|9289.9|9296.8|9291.8|9291.9|9286.9|190
1627025100000|2021-07-23 07:25:00|9295|9290|9292.6|9287.6|9296.8|9291.8|9292.1|9287.1|78
1627025400000|2021-07-23 07:30:00|9291.2|9286.2|9291.6|9286.6|9295.8|9290.8|9288.2|9283.2|237
1627025700000|2021-07-23 07:35:00|9291.4|9286.4|9291.9|9286.9|9292.9|9287.9|9290.5|9285.5|49
1627026000000|2021-07-23 07:40:00|9292|9287|9293.6|9288.6|9293.9|9288.9|9291.4|9286.4|46
1627026300000|2021-07-23 07:45:00|9293.8|9288.8|9291|9286|9294.9|9289.9|9290.9|9285.9|48
1627026600000|2021-07-23 07:50:00|9290.9|9285.9|9289.9|9284.9|9291.4|9286.4|9288.9|9283.9|43
1627026900000|2021-07-23 07:55:00|9289.7|9284.7|9288.6|9283.6|9289.9|9284.9|9287.1|9282.1|76
1627027200000|2021-07-23 08:00:00|9288.4|9283.4|9289.6|9284.6|9290.4|9285.4|9287|9282|33
1627027500000|2021-07-23 08:05:00|9289.7|9284.7|9288|9283|9290.6|9285.6|9287.6|9282.6|18
1627027800000|2021-07-23 08:10:00|9288.4|9283.4|9285.5|9280.5|9288.6|9283.6|9284.7|9279.7|241
1627028100000|2021-07-23 08:15:00|9285.4|9280.4|9287.9|9282.9|9287.9|9282.9|9284.6|9279.6|36
1627028400000|2021-07-23 08:20:00|9287.7|9282.7|9288.5|9283.5|9289.9|9284.9|9287.7|9282.7|157
1627028700000|2021-07-23 08:25:00|9288.6|9283.6|9289.5|9284.5|9291.8|9286.8|9288.6|9283.6|98
1627029000000|2021-07-23 08:30:00|9289.8|9284.8|9288.1|9283.1|9290.5|9285.5|9286.1|9281.1|70
1627029300000|2021-07-23 08:35:00|9288|9283|9286.4|9281.4|9289.3|9284.3|9285.6|9280.6|150
1627029600000|2021-07-23 08:40:00|9286.5|9281.5|9287.6|9282.6|9288|9283|9285.7|9280.7|40
1627029900000|2021-07-23 08:45:00|9287.4|9282.4|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|71
1627030200000|2021-07-23 08:50:00|9290.1|9285.1|9290.6|9285.6|9291.4|9286.4|9290.1|9285.1|38
1627030500000|2021-07-23 08:55:00|9290.9|9285.9|9292.1|9287.1|9292.4|9287.4|9290.6|9285.6|44
1627030800000|2021-07-23 09:00:00|9292.2|9287.2|9293|9288|9294.4|9289.4|9292|9287|61
1627031100000|2021-07-23 09:05:00|9293.1|9288.1|9290.9|9285.9|9293.3|9288.3|9290.1|9285.1|16
1627031400000|2021-07-23 09:10:00|9290.7|9285.7|9290.6|9285.6|9291.9|9286.9|9289.7|9284.7|37
1627031700000|2021-07-23 09:15:00|9290.7|9285.7|9292.4|9287.4|9292.4|9287.4|9290.6|9285.6|75
1627032000000|2021-07-23 09:20:00|9292.2|9287.2|9293.9|9288.9|9293.9|9288.9|9291.5|9286.5|11
1627032300000|2021-07-23 09:25:00|9294.1|9289.1|9298.6|9293.6|9298.9|9293.9|9294|9289|54
1627032600000|2021-07-23 09:30:00|9298.7|9293.7|9297.4|9292.4|9298.9|9293.9|9297.4|9292.4|207
1627032900000|2021-07-23 09:35:00|9297.1|9292.1|9294.4|9289.4|9297.4|9292.4|9294.4|9289.4|14
1627033200000|2021-07-23 09:40:00|9294.5|9289.5|9295.6|9290.6|9296.6|9291.6|9293.9|9288.9|44
1627033500000|2021-07-23 09:45:00|9295.5|9290.5|9294.3|9289.3|9295.9|9290.9|9293.5|9288.5|14
1627033800000|2021-07-23 09:50:00|9294.4|9289.4|9295.1|9290.1|9295.9|9290.9|9293|9288|18
1627034100000|2021-07-23 09:55:00|9295|9290|9294.4|9289.4|9295.7|9290.7|9293.5|9288.5|22
1627034400000|2021-07-23 10:00:00|9294.1|9289.1|9295.5|9290.5|9296|9291|9293.6|9288.6|55
1627034700000|2021-07-23 10:05:00|9295.4|9290.4|9295.3|9290.3|9295.9|9290.9|9294.4|9289.4|8
1627035000000|2021-07-23 10:10:00|9295.1|9290.1|9295.9|9290.9|9295.9|9290.9|9293|9288|31
1627035300000|2021-07-23 10:15:00|9296|9291|9296.5|9291.5|9297.8|9292.8|9296|9291|26
1627035600000|2021-07-23 10:20:00|9296.4|9291.4|9297.5|9292.5|9299.1|9294.1|9296|9291|11
1627035900000|2021-07-23 10:25:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297|9292|18
1627036200000|2021-07-23 10:30:00|9297.5|9292.5|9296.1|9291.1|9297.8|9292.8|9295.9|9290.9|23
1627036500000|2021-07-23 10:35:00|9296|9291|9294.4|9289.4|9296.4|9291.4|9293.5|9288.5|16
1627036800000|2021-07-23 10:40:00|9294.1|9289.1|9293.5|9288.5|9295.3|9290.3|9293.5|9288.5|23
1627037100000|2021-07-23 10:45:00|9293.4|9288.4|9294.8|9289.8|9294.8|9289.8|9293.4|9288.4|9
1627037400000|2021-07-23 10:50:00|9294.7|9289.7|9295.4|9290.4|9295.5|9290.5|9294.4|9289.4|4
1627037700000|2021-07-23 10:55:00|9295.5|9290.5|9297.1|9292.1|9299.4|9294.4|9295.4|9290.4|28
1627038000000|2021-07-23 11:00:00|9297.3|9292.3|9296.6|9291.6|9297.4|9292.4|9294.9|9289.9|97
1627038300000|2021-07-23 11:05:00|9296.5|9291.5|9297.5|9292.5|9298.9|9293.9|9295.7|9290.7|33
1627038600000|2021-07-23 11:10:00|9297.4|9292.4|9296.6|9291.6|9298.4|9293.4|9296.4|9291.4|19
1627038900000|2021-07-23 11:15:00|9296.5|9291.5|9297|9292|9297.4|9292.4|9295.9|9290.9|15
1627039200000|2021-07-23 11:20:00|9296.9|9291.9|9299|9294|9299.3|9294.3|9296.9|9291.9|8
1627039500000|2021-07-23 11:25:00|9299.2|9294.2|9301|9296|9301.9|9296.9|9299|9294|54
1627039800000|2021-07-23 11:30:00|9301.1|9296.1|9301.5|9296.5|9305.4|9300.4|9300.7|9295.7|204
1627040100000|2021-07-23 11:35:00|9301.6|9296.6|9301.1|9296.1|9302.8|9297.8|9300.6|9295.6|33
1627040400000|2021-07-23 11:40:00|9301|9296|9300.9|9295.9|9301.4|9296.4|9299.9|9294.9|19
1627040700000|2021-07-23 11:45:00|9300.8|9295.8|9299.5|9294.5|9301|9296|9299.5|9294.5|31
1627041000000|2021-07-23 11:50:00|9299.6|9294.6|9297.4|9292.4|9299.6|9294.6|9296.4|9291.4|39
1627041300000|2021-07-23 11:55:00|9297.5|9292.5|9298.8|9293.8|9298.9|9293.9|9297.4|9292.4|28
1627041600000|2021-07-23 12:00:00|9298.6|9293.6|9295.3|9290.3|9298.8|9293.8|9294.7|9289.7|78
1627041900000|2021-07-23 12:05:00|9295|9290|9296|9291|9296.3|9291.3|9294.3|9289.3|56
1627042200000|2021-07-23 12:10:00|9296.1|9291.1|9294.9|9289.9|9296.3|9291.3|9294.7|9289.7|25
1627042500000|2021-07-23 12:15:00|9294.7|9289.7|9293.5|9288.5|9294.7|9289.7|9292.8|9287.8|27
1627042800000|2021-07-23 12:20:00|9293.6|9288.6|9292.1|9287.1|9293.8|9288.8|9291.9|9286.9|59
1627043100000|2021-07-23 12:25:00|9292.3|9287.3|9291|9286|9292.3|9287.3|9290|9285|133
1627043400000|2021-07-23 12:30:00|9291.2|9286.2|9291.4|9286.4|9291.7|9286.7|9289.1|9284.1|54
1627043700000|2021-07-23 12:35:00|9291.1|9286.1|9290.4|9285.4|9291.2|9286.2|9289.6|9284.6|34
1627044000000|2021-07-23 12:40:00|9290|9285|9288.9|9283.9|9291.8|9286.8|9288.6|9283.6|53
1627044300000|2021-07-23 12:45:00|9288.7|9283.7|9288.7|9283.7|9289.4|9284.4|9287|9282|104
1627044600000|2021-07-23 12:50:00|9288.8|9283.8|9290.5|9285.5|9290.7|9285.7|9288.5|9283.5|96
1627044900000|2021-07-23 12:55:00|9290.4|9285.4|9286.8|9281.8|9290.4|9285.4|9286.4|9281.4|33
1627045200000|2021-07-23 13:00:00|9286.9|9281.9|9288.4|9283.4|9288.8|9283.8|9286.5|9281.5|53
1627045500000|2021-07-23 13:05:00|9288.2|9283.2|9287.1|9282.1|9289.4|9284.4|9286.5|9281.5|50
1627045800000|2021-07-23 13:10:00|9287.3|9282.3|9288.7|9283.7|9289.2|9284.2|9286|9281|75
1627046100000|2021-07-23 13:15:00|9288.5|9283.5|9291.8|9286.8|9291.9|9286.9|9288.4|9283.4|169
1627046400000|2021-07-23 13:20:00|9291.6|9286.6|9288|9283|9291.8|9286.8|9288|9283|100
1627046700000|2021-07-23 13:25:00|9288.3|9283.3|9294.3|9289.3|9294.8|9289.8|9288.3|9283.3|68
1627047000000|2021-07-23 13:30:00|9294.4|9289.4|9295.9|9290.9|9296.5|9291.5|9293.9|9288.9|59
1627047300000|2021-07-23 13:35:00|9296|9291|9297.9|9292.9|9298.3|9293.3|9295.6|9290.6|121
1627047600000|2021-07-23 13:40:00|9298|9293|9297.6|9292.6|9298.3|9293.3|9296.3|9291.3|73
1627047900000|2021-07-23 13:45:00|9297.3|9292.3|9295.9|9290.9|9297.3|9292.3|9293.5|9288.5|77
1627048200000|2021-07-23 13:50:00|9295.6|9290.6|9297.4|9292.4|9299.3|9294.3|9295.5|9290.5|61
1627048500000|2021-07-23 13:55:00|9297.3|9292.3|9296.8|9291.8|9299.3|9294.3|9296.4|9291.4|58
1627048800000|2021-07-23 14:00:00|9297.1|9292.1|9298.7|9293.7|9299.3|9294.3|9296.4|9291.4|66
1627049100000|2021-07-23 14:05:00|9298.8|9293.8|9299.4|9294.4|9299.5|9294.5|9296.9|9291.9|128
1627049400000|2021-07-23 14:10:00|9299.3|9294.3|9300.7|9295.7|9300.7|9295.7|9299.3|9294.3|30
1627049700000|2021-07-23 14:15:00|9300.8|9295.8|9301.4|9296.4|9301.8|9296.8|9298.8|9293.8|111
1627050000000|2021-07-23 14:20:00|9301.5|9296.5|9300.2|9295.2|9301.8|9296.8|9299.9|9294.9|30
1627050300000|2021-07-23 14:25:00|9300.4|9295.4|9300.3|9295.3|9301.3|9296.3|9300.1|9295.1|14
1627050600000|2021-07-23 14:30:00|9300.4|9295.4|9298.3|9293.3|9302.3|9297.3|9298.1|9293.1|81
1627050900000|2021-07-23 14:35:00|9298.4|9293.4|9301.9|9296.9|9302.2|9297.2|9298.3|9293.3|50
1627051200000|2021-07-23 14:40:00|9301.8|9296.8|9302.3|9297.3|9304.7|9299.7|9300.5|9295.5|65
1627051500000|2021-07-23 14:45:00|9302.4|9297.4|9298.7|9293.7|9303.3|9298.3|9297.9|9292.9|113
1627051800000|2021-07-23 14:50:00|9298.5|9293.5|9300.7|9295.7|9302.3|9297.3|9298.4|9293.4|66
1627052100000|2021-07-23 14:55:00|9300.8|9295.8|9300.1|9295.1|9301.8|9296.8|9299.4|9294.4|61
1627052400000|2021-07-23 15:00:00|9300.3|9295.3|9296.5|9291.5|9300.9|9295.9|9296.4|9291.4|84
1627052700000|2021-07-23 15:05:00|9296.4|9291.4|9298.4|9293.4|9298.4|9293.4|9296.4|9291.4|46
1627053000000|2021-07-23 15:10:00|9298.5|9293.5|9298|9293|9299.6|9294.6|9297.9|9292.9|91
1627053300000|2021-07-23 15:15:00|9298.1|9293.1|9298|9293|9299.1|9294.1|9297.4|9292.4|55
1627053600000|2021-07-23 15:20:00|9297.9|9292.9|9297.9|9292.9|9298.6|9293.6|9297.6|9292.6|69
1627053900000|2021-07-23 15:25:00|9297.6|9292.6|9295.9|9290.9|9298.4|9293.4|9295.6|9290.6|132
1627054200000|2021-07-23 15:30:00|9296.2|9291.2|9299.3|9294.3|9299.3|9294.3|9295.1|9290.1|60
1627054500000|2021-07-23 15:35:00|9299.4|9294.4|9300.3|9295.3|9300.3|9295.3|9298.5|9293.5|53
1627054800000|2021-07-23 15:40:00|9300.4|9295.4|9299.1|9294.1|9300.4|9295.4|9298.5|9293.5|37
1627055100000|2021-07-23 15:45:00|9299.3|9294.3|9297.9|9292.9|9299.5|9294.5|9297.6|9292.6|46
1627055400000|2021-07-23 15:50:00|9297.7|9292.7|9298.8|9293.8|9299.4|9294.4|9297.6|9292.6|46
1627055700000|2021-07-23 15:55:00|9299|9294|9299.9|9294.9|9299.9|9294.9|9298|9293|74
1627056000000|2021-07-23 16:00:00|9299.6|9294.6|9298.6|9293.6|9299.7|9294.7|9297.6|9292.6|27
1627056300000|2021-07-23 16:05:00|9298.5|9293.5|9296.4|9291.4|9298.6|9293.6|9296.2|9291.2|30
1627056600000|2021-07-23 16:10:00|9296.8|9291.8|9296|9291|9296.8|9291.8|9295|9290|28
1627056900000|2021-07-23 16:15:00|9295.9|9290.9|9297.4|9292.4|9298.3|9293.3|9295.9|9290.9|40
1627057200000|2021-07-23 16:20:00|9297.2|9292.2|9296.7|9291.7|9297.8|9292.8|9296.7|9291.7|37
1627057500000|2021-07-23 16:25:00|9296.9|9291.9|9296|9291|9297.4|9292.4|9295.7|9290.7|30
1627057800000|2021-07-23 16:30:00|9295.9|9290.9|9296.3|9291.3|9296.3|9291.3|9294.9|9289.9|24
1627058100000|2021-07-23 16:35:00|9296.1|9291.1|9295.6|9290.6|9296.4|9291.4|9295.4|9290.4|8
1627058400000|2021-07-23 16:40:00|9295.8|9290.8|9295.5|9290.5|9295.9|9290.9|9295|9290|22
1627058700000|2021-07-23 16:45:00|9295.6|9290.6|9295.9|9290.9|9296.4|9291.4|9295.5|9290.5|19
1627059000000|2021-07-23 16:50:00|9296|9291|9294.6|9289.6|9296.8|9291.8|9294.6|9289.6|10
1627059300000|2021-07-23 16:55:00|9294.7|9289.7|9294.4|9289.4|9295.3|9290.3|9293.8|9288.8|31
1627059600000|2021-07-23 17:00:00|9294.2|9289.2|9292.5|9287.5|9294.2|9289.2|9291.5|9286.5|41
1627059900000|2021-07-23 17:05:00|9292.4|9287.4|9293|9288|9293.1|9288.1|9291.6|9286.6|10
1627060200000|2021-07-23 17:10:00|9292.9|9287.9|9292.3|9287.3|9292.9|9287.9|9292|9287|25
1627060500000|2021-07-23 17:15:00|9292.4|9287.4|9291.5|9286.5|9292.6|9287.6|9291.5|9286.5|16
1627060800000|2021-07-23 17:20:00|9291.4|9286.4|9291.8|9286.8|9291.8|9286.8|9291.3|9286.3|21
1627061100000|2021-07-23 17:25:00|9291.6|9286.6|9291.4|9286.4|9292.3|9287.3|9291.4|9286.4|24
1627061400000|2021-07-23 17:30:00|9291.5|9286.5|9292.1|9287.1|9292.4|9287.4|9291.5|9286.5|51
1627061700000|2021-07-23 17:35:00|9292.2|9287.2|9293|9288|9293.1|9288.1|9292.1|9287.1|17
1627062000000|2021-07-23 17:40:00|9292.6|9287.6|9293|9288|9293.6|9288.6|9292.6|9287.6|13
1627062300000|2021-07-23 17:45:00|9292.9|9287.9|9292.4|9287.4|9293.1|9288.1|9292.1|9287.1|28
1627062600000|2021-07-23 17:50:00|9292.9|9287.9|9292.9|9287.9|9292.9|9287.9|9292.6|9287.6|32
1627062900000|2021-07-23 17:55:00|9293.1|9288.1|9293.1|9288.1|9293.4|9288.4|9293|9288|27
1627063200000|2021-07-23 18:00:00|9293.4|9288.4|9293.1|9288.1|9293.8|9288.8|9292.6|9287.6|40
1627063500000|2021-07-23 18:05:00|9293.3|9288.3|9293.5|9288.5|9293.9|9288.9|9293|9288|7
1627063800000|2021-07-23 18:10:00|9293.3|9288.3|9293.9|9288.9|9293.9|9288.9|9293.1|9288.1|139
1627064100000|2021-07-23 18:15:00|9293.7|9288.7|9293.8|9288.8|9294.1|9289.1|9293.5|9288.5|27
1627064400000|2021-07-23 18:20:00|9293.9|9288.9|9293.4|9288.4|9293.9|9288.9|9293|9288|5
1627064700000|2021-07-23 18:25:00|9293.5|9288.5|9293.8|9288.8|9293.8|9288.8|9293.5|9288.5|13
1627065000000|2021-07-23 18:30:00|9293.5|9288.5|9293.9|9288.9|9294.3|9289.3|9293.5|9288.5|8
1627065300000|2021-07-23 18:35:00|9294.1|9289.1|9294.3|9289.3|9294.3|9289.3|9293.9|9288.9|11
1627065600000|2021-07-23 18:40:00|9294.4|9289.4|9294.4|9289.4|9294.8|9289.8|9294.4|9289.4|21
1627065900000|2021-07-23 18:45:00|9294.6|9289.6|9294.5|9289.5|9295.2|9290.2|9294.5|9289.5|19
1627066200000|2021-07-23 18:50:00|9294.4|9289.4|9293.8|9288.8|9294.4|9289.4|9293.4|9288.4|22
1627066500000|2021-07-23 18:55:00|9294|9289|9293.9|9288.9|9294.8|9289.8|9293.9|9288.9|278
1627066800000|2021-07-23 19:00:00|9294|9289|9293.9|9288.9|9294.2|9289.2|9293.6|9288.6|8
1627067100000|2021-07-23 19:05:00|9293.6|9288.6|9291.4|9286.4|9293.8|9288.8|9291.4|9286.4|6
1627067400000|2021-07-23 19:10:00|9291.5|9286.5|9292|9287|9292.3|9287.3|9291.4|9286.4|29
1627067700000|2021-07-23 19:15:00|9291.9|9286.9|9291.3|9286.3|9292|9287|9291|9286|8
1627068000000|2021-07-23 19:20:00|9291.1|9286.1|9291.6|9286.6|9291.8|9286.8|9291.1|9286.1|10
1627068300000|2021-07-23 19:25:00|9291.8|9286.8|9291.9|9286.9|9292.3|9287.3|9291.6|9286.6|8
1627068600000|2021-07-23 19:30:00|9292|9287|9291.4|9286.4|9292.2|9287.2|9291.4|9286.4|6
1627068900000|2021-07-23 19:35:00|9291.5|9286.5|9291.1|9286.1|9291.5|9286.5|9291|9286|12
1627069200000|2021-07-23 19:40:00|9291.3|9286.3|9290.8|9285.8|9291.3|9286.3|9290.5|9285.5|19
1627069500000|2021-07-23 19:45:00|9290.6|9285.6|9291.3|9286.3|9291.3|9286.3|9290.5|9285.5|19
1627069800000|2021-07-23 19:50:00|9291.1|9286.1|9292.4|9287.4|9292.4|9287.4|9291|9286|12
1627070100000|2021-07-23 19:55:00|9292.2|9287.2|9293|9288|9293.4|9288.4|9292.1|9287.1|13
1627070400000|2021-07-23 20:00:00|9293.1|9288.1|9293|9288|9293.4|9288.4|9292.8|9287.8|34
1627070700000|2021-07-23 20:05:00|9293.1|9288.1|9292.5|9287.5|9293.3|9288.3|9292.2|9287.2|7
1627071000000|2021-07-23 20:10:00|9292.2|9287.2|9291.2|9286.2|9292.2|9287.2|9291.2|9286.2|4
1627071300000|2021-07-23 20:15:00|9291.1|9286.1|9290.5|9285.5|9291.4|9286.4|9290.3|9285.3|4
1627071600000|2021-07-23 20:20:00|9290.6|9285.6|9290.5|9285.5|9290.8|9285.8|9290.1|9285.1|22
1627071900000|2021-07-23 20:25:00|9290.6|9285.6|9290.6|9285.6|9291|9286|9290.3|9285.3|6
1627072200000|2021-07-23 20:30:00|9290.7|9285.7|9291.1|9286.1|9291.1|9286.1|9290.6|9285.6|10
1627072500000|2021-07-23 20:35:00|9291|9286|9291|9286|9291.5|9286.5|9290.8|9285.8|0
1627072800000|2021-07-23 20:40:00|9291.3|9286.3|9293.3|9288.3|9293.3|9288.3|9291.3|9286.3|16
1627073100000|2021-07-23 20:45:00|9293.1|9288.1|9292.6|9287.6|9293.3|9288.3|9292.3|9287.3|39
1627073400000|2021-07-23 20:50:00|9292.5|9287.5|9293.9|9288.9|9294|9289|9292.4|9287.4|16
1627073700000|2021-07-23 20:55:00|9294.1|9289.1|9295.5|9286.5|9295.5|9289.1|9291.7|9285.1|18
1627257600000|2021-07-26 00:00:00|9291.7|9286.7|9293.3|9288.3|9293.6|9288.6|9290.8|9285.8|28
1627257900000|2021-07-26 00:05:00|9293.2|9288.2|9294.8|9289.8|9295.3|9290.3|9292.9|9287.9|31
1627258200000|2021-07-26 00:10:00|9294.9|9289.9|9294.6|9289.6|9295.1|9290.1|9294.3|9289.3|5
1627258500000|2021-07-26 00:15:00|9294.4|9289.4|9294.3|9289.3|9295.1|9290.1|9293.9|9288.9|25
1627258800000|2021-07-26 00:20:00|9294.4|9289.4|9295.8|9290.8|9295.8|9290.8|9294.4|9289.4|13
1627259100000|2021-07-26 00:25:00|9295.7|9290.7|9296.1|9291.1|9296.2|9291.2|9295.3|9290.3|28
1627259400000|2021-07-26 00:30:00|9295.9|9290.9|9296.3|9291.3|9296.3|9291.3|9295.7|9290.7|5
1627259700000|2021-07-26 00:35:00|9296.5|9291.5|9297.7|9292.7|9297.7|9292.7|9296.3|9291.3|47
1627260000000|2021-07-26 00:40:00|9297.8|9292.8|9297.1|9292.1|9298.1|9293.1|9297|9292|36
1627260300000|2021-07-26 00:45:00|9297.2|9292.2|9298|9293|9298.7|9293.7|9297.1|9292.1|23
1627260600000|2021-07-26 00:50:00|9297.8|9292.8|9298|9293|9298.1|9293.1|9297.2|9292.2|20
1627260900000|2021-07-26 00:55:00|9298.1|9293.1|9296.3|9291.3|9298.6|9293.6|9296.3|9291.3|13
1627261200000|2021-07-26 01:00:00|9296.1|9291.1|9295.6|9290.6|9296.6|9291.6|9295.2|9290.2|6
1627261500000|2021-07-26 01:05:00|9295.5|9290.5|9294.6|9289.6|9295.5|9290.5|9294.1|9289.1|29
1627261800000|2021-07-26 01:10:00|9295|9290|9296|9291|9296.1|9291.1|9294.7|9289.7|28
1627262100000|2021-07-26 01:15:00|9295.8|9290.8|9292.7|9287.7|9296.1|9291.1|9292.7|9287.7|18
1627262400000|2021-07-26 01:20:00|9292.5|9287.5|9292.7|9287.7|9293.2|9288.2|9291.8|9286.8|18
1627262700000|2021-07-26 01:25:00|9293|9288|9292.1|9287.1|9293.6|9288.6|9291.8|9286.8|25
1627263000000|2021-07-26 01:30:00|9292.2|9287.2|9292.8|9287.8|9294|9289|9292.1|9287.1|34
1627263300000|2021-07-26 01:35:00|9293|9288|9293.7|9288.7|9293.7|9288.7|9292.7|9287.7|19
1627263600000|2021-07-26 01:40:00|9293.6|9288.6|9293.3|9288.3|9293.7|9288.7|9292.3|9287.3|11
1627263900000|2021-07-26 01:45:00|9293.2|9288.2|9291.8|9286.8|9293.3|9288.3|9291.8|9286.8|5
1627264200000|2021-07-26 01:50:00|9291.9|9286.9|9292.3|9287.3|9292.3|9287.3|9291.9|9286.9|7
1627264500000|2021-07-26 01:55:00|9292.2|9287.2|9292.9|9287.9|9293.3|9288.3|9292.2|9287.2|13
1627264800000|2021-07-26 02:00:00|9292.8|9287.8|9290.8|9285.8|9292.8|9287.8|9290.4|9285.4|18
1627265100000|2021-07-26 02:05:00|9290.7|9285.7|9291.2|9286.2|9291.3|9286.3|9290.4|9285.4|9
1627265400000|2021-07-26 02:10:00|9291.3|9286.3|9290.9|9285.9|9291.8|9286.8|9290.9|9285.9|13
1627265700000|2021-07-26 02:15:00|9290.8|9285.8|9291.3|9286.3|9291.7|9286.7|9290.4|9285.4|30
1627266000000|2021-07-26 02:20:00|9291.2|9286.2|9290.3|9285.3|9291.3|9286.3|9290.3|9285.3|16
1627266300000|2021-07-26 02:25:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.8|9284.8|35
1627266600000|2021-07-26 02:30:00|9289.8|9284.8|9289.8|9284.8|9290.6|9285.6|9289.7|9284.7|46
1627266900000|2021-07-26 02:35:00|9290|9285|9289.6|9284.6|9290|9285|9289.1|9284.1|151
1627267200000|2021-07-26 02:40:00|9289.7|9284.7|9290|9285|9290.3|9285.3|9289.6|9284.6|44
1627267500000|2021-07-26 02:45:00|9290.1|9285.1|9289.2|9284.2|9290.1|9285.1|9289.2|9284.2|14
1627267800000|2021-07-26 02:50:00|9289.3|9284.3|9290.8|9285.8|9291.1|9286.1|9289.3|9284.3|30
1627268100000|2021-07-26 02:55:00|9291.1|9286.1|9291.6|9286.6|9291.9|9286.9|9290.2|9285.2|113
1627268400000|2021-07-26 03:00:00|9291.9|9286.9|9290.7|9285.7|9292.2|9287.2|9290.7|9285.7|111
1627268700000|2021-07-26 03:05:00|9290.9|9285.9|9290|9285|9291.1|9286.1|9290|9285|15
1627269000000|2021-07-26 03:10:00|9289.7|9284.7|9289|9284|9289.7|9284.7|9288.5|9283.5|114
1627269300000|2021-07-26 03:15:00|9288.9|9283.9|9288.9|9283.9|9289.1|9284.1|9288.2|9283.2|5
1627269600000|2021-07-26 03:20:00|9289|9284|9289.6|9284.6|9289.7|9284.7|9288.6|9283.6|7
1627269900000|2021-07-26 03:25:00|9289.4|9284.4|9289.2|9284.2|9289.9|9284.9|9289|9284|59
1627270200000|2021-07-26 03:30:00|9289.1|9284.1|9288.9|9283.9|9289.5|9284.5|9288.9|9283.9|21
1627270500000|2021-07-26 03:35:00|9288.7|9283.7|9288.2|9283.2|9289.1|9284.1|9288.2|9283.2|16
1627270800000|2021-07-26 03:40:00|9288.4|9283.4|9288.6|9283.6|9288.6|9283.6|9288.2|9283.2|7
1627271100000|2021-07-26 03:45:00|9288.5|9283.5|9288.2|9283.2|9288.7|9283.7|9288.2|9283.2|3
1627271400000|2021-07-26 03:50:00|9288|9283|9287.7|9282.7|9288.2|9283.2|9287.6|9282.6|41
1627271700000|2021-07-26 03:55:00|9287.9|9282.9|9286.7|9281.7|9287.9|9282.9|9286.7|9281.7|7
1627272000000|2021-07-26 04:00:00|9286.6|9281.6|9286.7|9281.7|9286.7|9281.7|9286.2|9281.2|11
1627272300000|2021-07-26 04:05:00|9286.9|9281.9|9286.7|9281.7|9286.9|9281.9|9286.7|9281.7|15
1627272600000|2021-07-26 04:10:00|9286.6|9281.6|9287.1|9282.1|9287.1|9282.1|9286.5|9281.5|7
1627272900000|2021-07-26 04:15:00|9287|9282|9287.6|9282.6|9287.6|9282.6|9286.7|9281.7|79
1627273200000|2021-07-26 04:20:00|9287.8|9282.8|9288.1|9283.1|9288.1|9283.1|9287.7|9282.7|9
1627273500000|2021-07-26 04:25:00|9288.2|9283.2|9287.6|9282.6|9288.2|9283.2|9287.4|9282.4|9
1627273800000|2021-07-26 04:30:00|9287.2|9282.2|9286.7|9281.7|9287.6|9282.6|9286.7|9281.7|8
1627274100000|2021-07-26 04:35:00|9286.9|9281.9|9286.2|9281.2|9286.9|9281.9|9286.2|9281.2|9
1627274400000|2021-07-26 04:40:00|9286.1|9281.1|9285.7|9280.7|9286.7|9281.7|9285.6|9280.6|88
1627274700000|2021-07-26 04:45:00|9286.1|9281.1|9285.9|9280.9|9286.2|9281.2|9285.7|9280.7|16
1627275000000|2021-07-26 04:50:00|9285.7|9280.7|9285.7|9280.7|9286.2|9281.2|9285.7|9280.7|1
1627275300000|2021-07-26 04:55:00|9285.9|9280.9|9286.6|9281.6|9286.6|9281.6|9285.7|9280.7|22
1627275600000|2021-07-26 05:00:00|9286.5|9281.5|9287.1|9282.1|9287.1|9282.1|9286.2|9281.2|3
1627275900000|2021-07-26 05:05:00|9287.2|9282.2|9287.2|9282.2|9287.7|9282.7|9287.2|9282.2|8
1627276200000|2021-07-26 05:10:00|9287|9282|9286.2|9281.2|9287|9282|9286.1|9281.1|4
1627276500000|2021-07-26 05:15:00|9286.4|9281.4|9285.2|9280.2|9286.4|9281.4|9285.2|9280.2|12
1627276800000|2021-07-26 05:20:00|9285.1|9280.1|9284.6|9279.6|9285.2|9280.2|9284.2|9279.2|34
1627277100000|2021-07-26 05:25:00|9284.7|9279.7|9285.2|9280.2|9285.4|9280.4|9284.2|9279.2|70
1627277400000|2021-07-26 05:30:00|9285|9280|9285.5|9280.5|9286.1|9281.1|9285|9280|54
1627277700000|2021-07-26 05:35:00|9285.7|9280.7|9285|9280|9285.9|9280.9|9285|9280|12
1627278000000|2021-07-26 05:40:00|9284.9|9279.9|9285|9280|9285.2|9280.2|9284.7|9279.7|20
1627278300000|2021-07-26 05:45:00|9285.1|9280.1|9284|9279|9285.2|9280.2|9283.9|9278.9|63
1627278600000|2021-07-26 05:50:00|9283.7|9278.7|9282.6|9277.6|9283.7|9278.7|9282.5|9277.5|135
1627278900000|2021-07-26 05:55:00|9282.7|9277.7|9283.7|9278.7|9284|9279|9282.5|9277.5|169
1627279200000|2021-07-26 06:00:00|9283.9|9278.9|9286.2|9281.2|9286.7|9281.7|9283.9|9278.9|179
1627279500000|2021-07-26 06:05:00|9286.4|9281.4|9288.1|9283.1|9288.9|9283.9|9285.9|9280.9|38
1627279800000|2021-07-26 06:10:00|9288|9283|9286.9|9281.9|9288.1|9283.1|9285.2|9280.2|26
1627280100000|2021-07-26 06:15:00|9287.5|9282.5|9289.6|9284.6|9289.9|9284.9|9287.4|9282.4|201
1627280400000|2021-07-26 06:20:00|9289.5|9284.5|9289.4|9284.4|9290|9285|9288.5|9283.5|42
1627280700000|2021-07-26 06:25:00|9289.2|9284.2|9287.1|9282.1|9289.2|9284.2|9287|9282|45
1627281000000|2021-07-26 06:30:00|9287.4|9282.4|9285.3|9280.3|9287.4|9282.4|9285|9280|27
1627281300000|2021-07-26 06:35:00|9285.2|9280.2|9287.6|9282.6|9287.6|9282.6|9285.2|9280.2|23
1627281600000|2021-07-26 06:40:00|9287.7|9282.7|9289.2|9284.2|9289.2|9284.2|9286.3|9281.3|13
1627281900000|2021-07-26 06:45:00|9288.9|9283.9|9289.1|9284.1|9290.3|9285.3|9288.3|9283.3|50
1627282200000|2021-07-26 06:50:00|9289|9284|9289.3|9284.3|9290.5|9285.5|9288.7|9283.7|20
1627282500000|2021-07-26 06:55:00|9288.8|9283.8|9290.2|9285.2|9291.6|9286.6|9288.3|9283.3|252
1627282800000|2021-07-26 07:00:00|9290.1|9285.1|9287.5|9282.5|9290.4|9285.4|9286.8|9281.8|104
1627283100000|2021-07-26 07:05:00|9287.6|9282.6|9285.6|9280.6|9289.3|9284.3|9285.3|9280.3|42
1627283400000|2021-07-26 07:10:00|9285.7|9280.7|9283.6|9278.6|9287.1|9282.1|9283.3|9278.3|45
1627283700000|2021-07-26 07:15:00|9283.4|9278.4|9278.5|9273.5|9283.4|9278.4|9278.3|9273.3|189
1627284000000|2021-07-26 07:20:00|9278.3|9273.3|9272.4|9267.4|9279.2|9274.2|9272.3|9267.3|337
1627284300000|2021-07-26 07:25:00|9272.3|9267.3|9272.8|9267.8|9274.7|9269.7|9271.4|9266.4|217
1627284600000|2021-07-26 07:30:00|9272.7|9267.7|9271.7|9266.7|9272.7|9267.7|9269.9|9264.9|98
1627284900000|2021-07-26 07:35:00|9271.8|9266.8|9272.2|9267.2|9273.7|9268.7|9271.4|9266.4|56
1627285200000|2021-07-26 07:40:00|9272.1|9267.1|9274.3|9269.3|9274.6|9269.6|9271.9|9266.9|46
1627285500000|2021-07-26 07:45:00|9274.6|9269.6|9275.3|9270.3|9275.8|9270.8|9274.2|9269.2|26
1627285800000|2021-07-26 07:50:00|9275.2|9270.2|9276.6|9271.6|9277.2|9272.2|9274.7|9269.7|22
1627286100000|2021-07-26 07:55:00|9276.4|9271.4|9281.7|9276.7|9282|9277|9276.3|9271.3|87
1627286400000|2021-07-26 08:00:00|9281.3|9276.3|9283.4|9278.4|9285.1|9280.1|9281.3|9276.3|85
1627286700000|2021-07-26 08:05:00|9283.3|9278.3|9287.5|9282.5|9288|9283|9283.1|9278.1|38
1627287000000|2021-07-26 08:10:00|9287.3|9282.3|9291.1|9286.1|9291.1|9286.1|9286.7|9281.7|470
1627287300000|2021-07-26 08:15:00|9291.5|9286.5|9288.8|9283.8|9293.1|9288.1|9288.8|9283.8|104
1627287600000|2021-07-26 08:20:00|9288.7|9283.7|9287.7|9282.7|9289.6|9284.6|9287.3|9282.3|59
1627287900000|2021-07-26 08:25:00|9287.8|9282.8|9290.1|9285.1|9290.5|9285.5|9287.7|9282.7|81
1627288200000|2021-07-26 08:30:00|9289.8|9284.8|9287.1|9282.1|9290.6|9285.6|9287.1|9282.1|44
1627288500000|2021-07-26 08:35:00|9287.2|9282.2|9286.6|9281.6|9288.1|9283.1|9285.8|9280.8|29
1627288800000|2021-07-26 08:40:00|9286.5|9281.5|9283.7|9278.7|9286.5|9281.5|9283.3|9278.3|38
1627289100000|2021-07-26 08:45:00|9283.8|9278.8|9281.8|9276.8|9284.6|9279.6|9281.8|9276.8|185
1627289400000|2021-07-26 08:50:00|9282.2|9277.2|9281.7|9276.7|9282.7|9277.7|9280.8|9275.8|27
1627289700000|2021-07-26 08:55:00|9281.8|9276.8|9280.6|9275.6|9281.8|9276.8|9279.3|9274.3|27
1627290000000|2021-07-26 09:00:00|9280.7|9275.7|9278.7|9273.7|9282.7|9277.7|9278.7|9273.7|37
1627290300000|2021-07-26 09:05:00|9278.6|9273.6|9276.9|9271.9|9278.7|9273.7|9276.8|9271.8|27
1627290600000|2021-07-26 09:10:00|9276.8|9271.8|9276.9|9271.9|9278|9273|9276.8|9271.8|26
1627290900000|2021-07-26 09:15:00|9276.8|9271.8|9277.3|9272.3|9277.7|9272.7|9274.9|9269.9|128
1627291200000|2021-07-26 09:20:00|9277.2|9272.2|9275.6|9270.6|9277.7|9272.7|9275.4|9270.4|30
1627291500000|2021-07-26 09:25:00|9275.3|9270.3|9275.2|9270.2|9276.7|9271.7|9273.8|9268.8|43
1627291800000|2021-07-26 09:30:00|9275.1|9270.1|9272.8|9267.8|9275.1|9270.1|9272.8|9267.8|37
1627292100000|2021-07-26 09:35:00|9272.7|9267.7|9272.3|9267.3|9273.2|9268.2|9272.3|9267.3|22
1627292400000|2021-07-26 09:40:00|9272.4|9267.4|9273.2|9268.2|9273.6|9268.6|9271.9|9266.9|66
1627292700000|2021-07-26 09:45:00|9273.1|9268.1|9272.2|9267.2|9273.7|9268.7|9271.6|9266.6|28
1627293000000|2021-07-26 09:50:00|9272.1|9267.1|9270.6|9265.6|9272.7|9267.7|9270.3|9265.3|42
1627293300000|2021-07-26 09:55:00|9270.7|9265.7|9271.5|9266.5|9271.7|9266.7|9270.1|9265.1|16
1627293600000|2021-07-26 10:00:00|9271.6|9266.6|9271.8|9266.8|9272.2|9267.2|9269.8|9264.8|115
1627293900000|2021-07-26 10:05:00|9271.6|9266.6|9271.3|9266.3|9271.7|9266.7|9270.8|9265.8|116
1627294200000|2021-07-26 10:10:00|9271.1|9266.1|9272.7|9267.7|9273.2|9268.2|9270.3|9265.3|31
1627294500000|2021-07-26 10:15:00|9272.6|9267.6|9273.7|9268.7|9273.7|9268.7|9271.4|9266.4|62
1627294800000|2021-07-26 10:20:00|9273.6|9268.6|9272.7|9267.7|9274.1|9269.1|9272.3|9267.3|11
1627295100000|2021-07-26 10:25:00|9272.6|9267.6|9273.2|9268.2|9273.2|9268.2|9272.3|9267.3|12
1627295400000|2021-07-26 10:30:00|9273.1|9268.1|9273.2|9268.2|9273.7|9268.7|9272.8|9267.8|14
1627295700000|2021-07-26 10:35:00|9273.3|9268.3|9271.6|9266.6|9273.7|9268.7|9270.9|9265.9|29
1627296000000|2021-07-26 10:40:00|9271.7|9266.7|9271.3|9266.3|9272.6|9267.6|9271.3|9266.3|17
1627296300000|2021-07-26 10:45:00|9271.1|9266.1|9272.2|9267.2|9272.5|9267.5|9270.8|9265.8|21
1627296600000|2021-07-26 10:50:00|9272.1|9267.1|9274.6|9269.6|9274.7|9269.7|9271.8|9266.8|45
1627296900000|2021-07-26 10:55:00|9274.7|9269.7|9275.2|9270.2|9275.2|9270.2|9274.1|9269.1|36
1627297200000|2021-07-26 11:00:00|9275.1|9270.1|9276.2|9271.2|9277.7|9272.7|9274.8|9269.8|35
1627297500000|2021-07-26 11:05:00|9276.1|9271.1|9275.3|9270.3|9276.6|9271.6|9275.1|9270.1|29
1627297800000|2021-07-26 11:10:00|9275.6|9270.6|9273.7|9268.7|9275.6|9270.6|9273.3|9268.3|23
1627298100000|2021-07-26 11:15:00|9273.5|9268.5|9274.6|9269.6|9274.6|9269.6|9273.3|9268.3|14
1627298400000|2021-07-26 11:20:00|9274.5|9269.5|9274.2|9269.2|9276.6|9271.6|9274.1|9269.1|19
1627298700000|2021-07-26 11:25:00|9274.6|9269.6|9274|9269|9275.1|9270.1|9273.6|9268.6|26
1627299000000|2021-07-26 11:30:00|9273.8|9268.8|9274.5|9269.5|9274.6|9269.6|9273|9268|39
1627299300000|2021-07-26 11:35:00|9274.3|9269.3|9273.8|9268.8|9274.3|9269.3|9272.7|9267.7|53
1627299600000|2021-07-26 11:40:00|9274.1|9269.1|9272.8|9267.8|9274.6|9269.6|9272.6|9267.6|50
1627299900000|2021-07-26 11:45:00|9272.6|9267.6|9272.3|9267.3|9272.8|9267.8|9271.3|9266.3|88
1627300200000|2021-07-26 11:50:00|9272.2|9267.2|9272.6|9267.6|9272.6|9267.6|9271.3|9266.3|16
1627300500000|2021-07-26 11:55:00|9272.7|9267.7|9273.8|9268.8|9274.6|9269.6|9272.7|9267.7|41
1627300800000|2021-07-26 12:00:00|9273.7|9268.7|9272.5|9267.5|9274|9269|9272.3|9267.3|47
1627301100000|2021-07-26 12:05:00|9272.6|9267.6|9274.8|9269.8|9275.1|9270.1|9272.3|9267.3|13
1627301400000|2021-07-26 12:10:00|9275|9270|9277.8|9272.8|9278.3|9273.3|9274.6|9269.6|104
1627301700000|2021-07-26 12:15:00|9277.7|9272.7|9277.7|9272.7|9278.5|9273.5|9276.2|9271.2|28
1627302000000|2021-07-26 12:20:00|9277.8|9272.8|9275.6|9270.6|9278.1|9273.1|9275.3|9270.3|43
1627302300000|2021-07-26 12:25:00|9275.7|9270.7|9278.2|9273.2|9278.3|9273.3|9275.2|9270.2|48
1627302600000|2021-07-26 12:30:00|9278.1|9273.1|9279.2|9274.2|9279.6|9274.6|9278|9273|75
1627302900000|2021-07-26 12:35:00|9278.8|9273.8|9281.6|9276.6|9282.6|9277.6|9278.8|9273.8|116
1627303200000|2021-07-26 12:40:00|9281.9|9276.9|9281.3|9276.3|9283.6|9278.6|9280.9|9275.9|59
1627303500000|2021-07-26 12:45:00|9281.2|9276.2|9282.7|9277.7|9283.1|9278.1|9280|9275|94
1627303800000|2021-07-26 12:50:00|9282.8|9277.8|9285.2|9280.2|9285.5|9280.5|9282.8|9277.8|59
1627304100000|2021-07-26 12:55:00|9285.3|9280.3|9282.8|9277.8|9285.6|9280.6|9281.6|9276.6|43
1627304400000|2021-07-26 13:00:00|9282.7|9277.7|9284.2|9279.2|9284.6|9279.6|9282.6|9277.6|35
1627304700000|2021-07-26 13:05:00|9284.3|9279.3|9280.3|9275.3|9284.5|9279.5|9280.3|9275.3|80
1627305000000|2021-07-26 13:10:00|9280.5|9275.5|9279.2|9274.2|9280.6|9275.6|9278.7|9273.7|43
1627305300000|2021-07-26 13:15:00|9279.3|9274.3|9279.1|9274.1|9280.5|9275.5|9278.8|9273.8|32
1627305600000|2021-07-26 13:20:00|9279|9274|9279.1|9274.1|9280.6|9275.6|9277.8|9272.8|101
1627305900000|2021-07-26 13:25:00|9279.2|9274.2|9277.3|9272.3|9279.6|9274.6|9277.3|9272.3|31
1627306200000|2021-07-26 13:30:00|9277.5|9272.5|9270.6|9265.6|9278.5|9273.5|9269.9|9264.9|484
1627306500000|2021-07-26 13:35:00|9270.5|9265.5|9262.4|9257.4|9270.6|9265.6|9261.9|9256.9|325
1627306800000|2021-07-26 13:40:00|9262.3|9257.3|9263.7|9258.7|9264.7|9259.7|9261.3|9256.3|273
1627307100000|2021-07-26 13:45:00|9263.6|9258.6|9263.3|9258.3|9263.7|9258.7|9261.9|9256.9|120
1627307400000|2021-07-26 13:50:00|9263.6|9258.6|9263.6|9258.6|9265.2|9260.2|9262.4|9257.4|73
1627307700000|2021-07-26 13:55:00|9263.7|9258.7|9264.2|9259.2|9265|9260|9262.8|9257.8|81
1627308000000|2021-07-26 14:00:00|9264.1|9259.1|9266.1|9261.1|9266.7|9261.7|9263.8|9258.8|108
1627308300000|2021-07-26 14:05:00|9265.9|9260.9|9263.7|9258.7|9266.7|9261.7|9261.8|9256.8|93
1627308600000|2021-07-26 14:10:00|9263.4|9258.4|9261.8|9256.8|9264.6|9259.6|9261.8|9256.8|67
1627308900000|2021-07-26 14:15:00|9261.6|9256.6|9257.8|9252.8|9261.6|9256.6|9256.7|9251.7|433
1627309200000|2021-07-26 14:20:00|9257.7|9252.7|9259.6|9254.6|9260.2|9255.2|9257.3|9252.3|96
1627309500000|2021-07-26 14:25:00|9259.4|9254.4|9258.9|9253.9|9260.7|9255.7|9257.9|9252.9|62
1627309800000|2021-07-26 14:30:00|9259.1|9254.1|9259.2|9254.2|9260.7|9255.7|9257.9|9252.9|58
1627310100000|2021-07-26 14:35:00|9259.1|9254.1|9260.2|9255.2|9261.2|9256.2|9258.8|9253.8|59
1627310400000|2021-07-26 14:40:00|9259.9|9254.9|9259.3|9254.3|9261|9256|9259.1|9254.1|66
1627310700000|2021-07-26 14:45:00|9259.5|9254.5|9256.9|9251.9|9259.7|9254.7|9256.9|9251.9|56
1627311000000|2021-07-26 14:50:00|9256.8|9251.8|9259|9254|9259|9254|9255.3|9250.3|178
1627311300000|2021-07-26 14:55:00|9259.1|9254.1|9261.1|9256.1|9262.1|9257.1|9258.6|9253.6|196
1627311600000|2021-07-26 15:00:00|9261.3|9256.3|9258.2|9253.2|9262.2|9257.2|9258.2|9253.2|230
1627311900000|2021-07-26 15:05:00|9258.1|9253.1|9259.1|9254.1|9259.3|9254.3|9257.4|9252.4|49
1627312200000|2021-07-26 15:10:00|9258.9|9253.9|9258.8|9253.8|9259.3|9254.3|9257.1|9252.1|55
1627312500000|2021-07-26 15:15:00|9258.9|9253.9|9258.7|9253.7|9259.2|9254.2|9257.6|9252.6|36
1627312800000|2021-07-26 15:20:00|9258.8|9253.8|9259.6|9254.6|9260.3|9255.3|9258.8|9253.8|31
1627313100000|2021-07-26 15:25:00|9259.7|9254.7|9261.2|9256.2|9261.2|9256.2|9259.4|9254.4|35
1627313400000|2021-07-26 15:30:00|9261.3|9256.3|9261.2|9256.2|9261.7|9256.7|9260.7|9255.7|38
1627313700000|2021-07-26 15:35:00|9261.1|9256.1|9260.6|9255.6|9261.5|9256.5|9259.6|9254.6|19
1627314000000|2021-07-26 15:40:00|9260.4|9255.4|9261.1|9256.1|9261.2|9256.2|9259.3|9254.3|35
1627314300000|2021-07-26 15:45:00|9260.9|9255.9|9259.3|9254.3|9261.2|9256.2|9258.9|9253.9|14
1627314600000|2021-07-26 15:50:00|9259.4|9254.4|9259.4|9254.4|9260.1|9255.1|9259.4|9254.4|19
1627314900000|2021-07-26 15:55:00|9259.6|9254.6|9259.9|9254.9|9261.1|9256.1|9259.4|9254.4|19
1627315200000|2021-07-26 16:00:00|9260.3|9255.3|9259.8|9254.8|9261.3|9256.3|9259.4|9254.4|17
1627315500000|2021-07-26 16:05:00|9259.9|9254.9|9260.6|9255.6|9260.7|9255.7|9259.9|9254.9|14
1627315800000|2021-07-26 16:10:00|9260.7|9255.7|9259.9|9254.9|9261.3|9256.3|9259.6|9254.6|20
1627316100000|2021-07-26 16:15:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.4|9254.4|19
1627316400000|2021-07-26 16:20:00|9260.7|9255.7|9260.7|9255.7|9262.3|9257.3|9260.4|9255.4|19
1627316700000|2021-07-26 16:25:00|9260.8|9255.8|9261.8|9256.8|9261.8|9256.8|9260.1|9255.1|12
1627317000000|2021-07-26 16:30:00|9261.7|9256.7|9261.1|9256.1|9261.8|9256.8|9260.8|9255.8|12
1627317300000|2021-07-26 16:35:00|9261.2|9256.2|9261.1|9256.1|9261.2|9256.2|9260.3|9255.3|10
1627317600000|2021-07-26 16:40:00|9260.9|9255.9|9260.7|9255.7|9261.2|9256.2|9260.3|9255.3|11
1627317900000|2021-07-26 16:45:00|9260.6|9255.6|9260.7|9255.7|9260.7|9255.7|9260.3|9255.3|10
1627318200000|2021-07-26 16:50:00|9260.3|9255.3|9259.8|9254.8|9260.3|9255.3|9259.6|9254.6|23
1627318500000|2021-07-26 16:55:00|9259.9|9254.9|9259.3|9254.3|9260.1|9255.1|9259.1|9254.1|38
1627318800000|2021-07-26 17:00:00|9259.4|9254.4|9259.4|9254.4|9259.8|9254.8|9258.6|9253.6|52
1627319100000|2021-07-26 17:05:00|9259.6|9254.6|9259.7|9254.7|9259.8|9254.8|9258.8|9253.8|8
1627319400000|2021-07-26 17:10:00|9259.8|9254.8|9260.9|9255.9|9261.2|9256.2|9259.8|9254.8|20
1627319700000|2021-07-26 17:15:00|9261.2|9256.2|9260.7|9255.7|9261.2|9256.2|9260.3|9255.3|11
1627320000000|2021-07-26 17:20:00|9260.6|9255.6|9260.7|9255.7|9260.7|9255.7|9260.4|9255.4|52
1627320300000|2021-07-26 17:25:00|9260.6|9255.6|9260.3|9255.3|9260.7|9255.7|9259.9|9254.9|14
1627320600000|2021-07-26 17:30:00|9260.2|9255.2|9260.2|9255.2|9260.3|9255.3|9259.9|9254.9|19
1627320900000|2021-07-26 17:35:00|9260.3|9255.3|9260.3|9255.3|9260.8|9255.8|9260.3|9255.3|10
1627321200000|2021-07-26 17:40:00|9260.4|9255.4|9260.3|9255.3|9260.6|9255.6|9260.3|9255.3|23
1627321500000|2021-07-26 17:45:00|9260.4|9255.4|9261.2|9256.2|9261.2|9256.2|9260.3|9255.3|18
1627321800000|2021-07-26 17:50:00|9261.3|9256.3|9260.3|9255.3|9261.3|9256.3|9260.3|9255.3|46
1627322100000|2021-07-26 17:55:00|9259.9|9254.9|9260.8|9255.8|9260.8|9255.8|9259.8|9254.8|26
1627322400000|2021-07-26 18:00:00|9260.9|9255.9|9261.7|9256.7|9261.7|9256.7|9260.8|9255.8|8
1627322700000|2021-07-26 18:05:00|9261.6|9256.6|9260.8|9255.8|9261.6|9256.6|9260.8|9255.8|1
1627323000000|2021-07-26 18:10:00|9261.1|9256.1|9261.8|9256.8|9261.8|9256.8|9260.6|9255.6|33
1627323300000|2021-07-26 18:15:00|9262.1|9257.1|9261.3|9256.3|9262.2|9257.2|9261.3|9256.3|29
1627323600000|2021-07-26 18:20:00|9261.6|9256.6|9262.2|9257.2|9262.2|9257.2|9261.6|9256.6|38
1627323900000|2021-07-26 18:25:00|9262.6|9257.6|9264.1|9259.1|9264.2|9259.2|9262.6|9257.6|97
1627324200000|2021-07-26 18:30:00|9264.2|9259.2|9264.2|9259.2|9264.6|9259.6|9263.8|9258.8|38
1627324500000|2021-07-26 18:35:00|9264.1|9259.1|9264.1|9259.1|9264.2|9259.2|9263.6|9258.6|23
1627324800000|2021-07-26 18:40:00|9263.9|9258.9|9265.2|9260.2|9265.2|9260.2|9263.9|9258.9|44
1627325100000|2021-07-26 18:45:00|9264.9|9259.9|9265.3|9260.3|9266.1|9261.1|9264.9|9259.9|94
1627325400000|2021-07-26 18:50:00|9265.4|9260.4|9266.2|9261.2|9266.2|9261.2|9265.2|9260.2|24
1627325700000|2021-07-26 18:55:00|9266.3|9261.3|9267.4|9262.4|9267.6|9262.6|9265.8|9260.8|103
1627326000000|2021-07-26 19:00:00|9267.6|9262.6|9267.4|9262.4|9267.8|9262.8|9266.8|9261.8|261
1627326300000|2021-07-26 19:05:00|9267.3|9262.3|9266.6|9261.6|9267.6|9262.6|9266.4|9261.4|48
1627326600000|2021-07-26 19:10:00|9266.4|9261.4|9266.3|9261.3|9267.1|9262.1|9266.3|9261.3|10
1627326900000|2021-07-26 19:15:00|9266.4|9261.4|9266.3|9261.3|9266.6|9261.6|9265.9|9260.9|24
1627327200000|2021-07-26 19:20:00|9266.4|9261.4|9267.6|9262.6|9267.6|9262.6|9265.9|9260.9|15
1627327500000|2021-07-26 19:25:00|9267.7|9262.7|9268.1|9263.1|9268.2|9263.2|9267.3|9262.3|10
1627327800000|2021-07-26 19:30:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9267.8|9262.8|11
1627328100000|2021-07-26 19:35:00|9268.6|9263.6|9267.9|9262.9|9268.6|9263.6|9267.8|9262.8|50
1627328400000|2021-07-26 19:40:00|9267.8|9262.8|9267.7|9262.7|9267.9|9262.9|9267.3|9262.3|10
1627328700000|2021-07-26 19:45:00|9267.6|9262.6|9267.2|9262.2|9267.6|9262.6|9266.8|9261.8|12
1627329000000|2021-07-26 19:50:00|9267.1|9262.1|9265.7|9260.7|9267.1|9262.1|9265.7|9260.7|247
1627329300000|2021-07-26 19:55:00|9265.8|9260.8|9263.8|9258.8|9265.9|9260.9|9263.7|9258.7|338
1627329600000|2021-07-26 20:00:00|9263.9|9258.9|9264.7|9259.7|9264.7|9259.7|9262.8|9257.8|53
1627329900000|2021-07-26 20:05:00|9264.6|9259.6|9264.7|9259.7|9264.8|9259.8|9264.6|9259.6|4
1627330200000|2021-07-26 20:10:00|9264.4|9259.4|9264.2|9259.2|9264.4|9259.4|9263.6|9258.6|31
1627330500000|2021-07-26 20:15:00|9264.1|9259.1|9263.4|9258.4|9264.1|9259.1|9263.3|9258.3|20
1627330800000|2021-07-26 20:20:00|9263.6|9258.6|9264.1|9259.1|9264.2|9259.2|9263.3|9258.3|17
1627331100000|2021-07-26 20:25:00|9264.2|9259.2|9264.6|9259.6|9264.7|9259.7|9263.9|9258.9|5
1627331400000|2021-07-26 20:30:00|9264.4|9259.4|9264.2|9259.2|9264.7|9259.7|9263.9|9258.9|7
1627331700000|2021-07-26 20:35:00|9264.1|9259.1|9264.3|9259.3|9264.4|9259.4|9263.9|9258.9|1
1627332000000|2021-07-26 20:40:00|9264.2|9259.2|9264.7|9259.7|9264.7|9259.7|9264.2|9259.2|9
1627332300000|2021-07-26 20:45:00|9264.8|9259.8|9265.7|9260.7|9265.8|9260.8|9264.8|9259.8|18
1627332600000|2021-07-26 20:50:00|9265.8|9260.8|9266.3|9261.3|9266.6|9261.6|9265.8|9260.8|68
1627332900000|2021-07-26 20:55:00|9266.4|9261.4|9268.7|9259.7|9269.1|9261.5|9264.8|9259.1|57
1627344000000|2021-07-27 00:00:00|9262.9|9257.9|9263.9|9258.9|9264.2|9259.2|9262.8|9257.8|51
1627344300000|2021-07-27 00:05:00|9263.8|9258.8|9262.3|9257.3|9264.3|9259.3|9262.3|9257.3|17
1627344600000|2021-07-27 00:10:00|9261.9|9256.9|9261.2|9256.2|9262.2|9257.2|9261.2|9256.2|127
1627344900000|2021-07-27 00:15:00|9261.3|9256.3|9258.8|9253.8|9261.3|9256.3|9258.8|9253.8|51
1627345200000|2021-07-27 00:20:00|9258.7|9253.7|9258.7|9253.7|9258.7|9253.7|9258.3|9253.3|6
1627345500000|2021-07-27 00:25:00|9258.8|9253.8|9258.8|9253.8|9259.2|9254.2|9258.7|9253.7|11
1627345800000|2021-07-27 00:30:00|9259.1|9254.1|9260.8|9255.8|9261.1|9256.1|9259.1|9254.1|17
1627346100000|2021-07-27 00:35:00|9261.1|9256.1|9260.8|9255.8|9261.7|9256.7|9260.8|9255.8|19
1627346400000|2021-07-27 00:40:00|9260.7|9255.7|9260.7|9255.7|9261.2|9256.2|9260.1|9255.1|14
1627346700000|2021-07-27 00:45:00|9260.6|9255.6|9259.7|9254.7|9260.7|9255.7|9259.6|9254.6|4
1627347000000|2021-07-27 00:50:00|9259.6|9254.6|9261.7|9256.7|9261.7|9256.7|9259.6|9254.6|12
1627347300000|2021-07-27 00:55:00|9261.8|9256.8|9260.1|9255.1|9261.9|9256.9|9259.3|9254.3|17
1627347600000|2021-07-27 01:00:00|9260.2|9255.2|9261.6|9256.6|9261.6|9256.6|9259.9|9254.9|10
1627347900000|2021-07-27 01:05:00|9261.4|9256.4|9260.8|9255.8|9261.4|9256.4|9259.9|9254.9|3
1627348200000|2021-07-27 01:10:00|9260.9|9255.9|9260.8|9255.8|9261.2|9256.2|9260.8|9255.8|2
1627348500000|2021-07-27 01:15:00|9260.9|9255.9|9260.8|9255.8|9261.7|9256.7|9260.8|9255.8|4
1627348800000|2021-07-27 01:20:00|9260.9|9255.9|9261.7|9256.7|9262.1|9257.1|9260.8|9255.8|15
1627349100000|2021-07-27 01:25:00|9262.1|9257.1|9261.8|9256.8|9262.7|9257.7|9261.8|9256.8|15
1627349400000|2021-07-27 01:30:00|9261.9|9256.9|9261.6|9256.6|9262.2|9257.2|9261.3|9256.3|22
1627349700000|2021-07-27 01:35:00|9261.7|9256.7|9262.4|9257.4|9262.8|9257.8|9261.7|9256.7|46
1627350000000|2021-07-27 01:40:00|9262.3|9257.3|9262.8|9257.8|9263.1|9258.1|9261.8|9256.8|6
1627350300000|2021-07-27 01:45:00|9263.2|9258.2|9264.3|9259.3|9264.7|9259.7|9263.2|9258.2|15
1627350600000|2021-07-27 01:50:00|9264.2|9259.2|9263.3|9258.3|9264.2|9259.2|9262.8|9257.8|9
1627350900000|2021-07-27 01:55:00|9263.2|9258.2|9263.3|9258.3|9263.3|9258.3|9262.8|9257.8|2
1627351200000|2021-07-27 02:00:00|9263.6|9258.6|9261.7|9256.7|9263.7|9258.7|9261.3|9256.3|17
1627351500000|2021-07-27 02:05:00|9261.8|9256.8|9262.7|9257.7|9262.7|9257.7|9261.8|9256.8|6
1627351800000|2021-07-27 02:10:00|9262.6|9257.6|9263.1|9258.1|9263.1|9258.1|9262.2|9257.2|7
1627352100000|2021-07-27 02:15:00|9262.9|9257.9|9262.3|9257.3|9263.2|9258.2|9262.3|9257.3|13
1627352400000|2021-07-27 02:20:00|9262.4|9257.4|9264.1|9259.1|9264.2|9259.2|9262.3|9257.3|6
1627352700000|2021-07-27 02:25:00|9264.2|9259.2|9264.7|9259.7|9264.7|9259.7|9263.8|9258.8|14
1627353000000|2021-07-27 02:30:00|9264.6|9259.6|9263.8|9258.8|9264.6|9259.6|9263.7|9258.7|7
1627353300000|2021-07-27 02:35:00|9263.7|9258.7|9263.7|9258.7|9264.2|9259.2|9263.3|9258.3|6
1627353600000|2021-07-27 02:40:00|9263.6|9258.6|9263|9258|9263.8|9258.8|9262.9|9257.9|12
1627353900000|2021-07-27 02:45:00|9262.8|9257.8|9262.7|9257.7|9263.2|9258.2|9262.3|9257.3|10
1627354200000|2021-07-27 02:50:00|9262.6|9257.6|9263.2|9258.2|9263.6|9258.6|9262.3|9257.3|10
1627354500000|2021-07-27 02:55:00|9263.1|9258.1|9261.7|9256.7|9263.2|9258.2|9261.4|9256.4|5
1627354800000|2021-07-27 03:00:00|9261.8|9256.8|9262.6|9257.6|9262.7|9257.7|9261.7|9256.7|2
1627355100000|2021-07-27 03:05:00|9262.4|9257.4|9262.8|9257.8|9262.8|9257.8|9262.3|9257.3|0
1627355400000|2021-07-27 03:10:00|9262.4|9257.4|9263.6|9258.6|9263.7|9258.7|9262.4|9257.4|6
1627355700000|2021-07-27 03:15:00|9263.7|9258.7|9264.2|9259.2|9264.2|9259.2|9263.3|9258.3|1
1627356000000|2021-07-27 03:20:00|9264.1|9259.1|9264.1|9259.1|9264.2|9259.2|9263|9258|3
1627356300000|2021-07-27 03:25:00|9263.9|9258.9|9262.8|9257.8|9264.3|9259.3|9262.8|9257.8|2
1627356600000|2021-07-27 03:30:00|9262.7|9257.7|9262.4|9257.4|9262.8|9257.8|9262.3|9257.3|4
1627356900000|2021-07-27 03:35:00|9262.3|9257.3|9262.3|9257.3|9262.7|9257.7|9262.2|9257.2|4
1627357200000|2021-07-27 03:40:00|9262.2|9257.2|9261.8|9256.8|9262.6|9257.6|9261.4|9256.4|1
1627357500000|2021-07-27 03:45:00|9262.1|9257.1|9261.8|9256.8|9262.3|9257.3|9261.7|9256.7|6
1627357800000|2021-07-27 03:50:00|9261.9|9256.9|9261.2|9256.2|9262.6|9257.6|9261.2|9256.2|2
1627358100000|2021-07-27 03:55:00|9261|9256|9261.1|9256.1|9261.2|9256.2|9260.7|9255.7|1
1627358400000|2021-07-27 04:00:00|9261.2|9256.2|9260.8|9255.8|9261.2|9256.2|9260.3|9255.3|9
1627358700000|2021-07-27 04:05:00|9260.9|9255.9|9262.1|9257.1|9262.1|9257.1|9260.9|9255.9|3
1627359000000|2021-07-27 04:10:00|9261.8|9256.8|9262.7|9257.7|9262.8|9257.8|9261.8|9256.8|8
1627359300000|2021-07-27 04:15:00|9262.4|9257.4|9262.3|9257.3|9262.8|9257.8|9262.3|9257.3|9
1627359600000|2021-07-27 04:20:00|9262.2|9257.2|9262.3|9257.3|9262.3|9257.3|9261.9|9256.9|10
1627359900000|2021-07-27 04:25:00|9262.2|9257.2|9262.3|9257.3|9262.3|9257.3|9262|9257|0
1627360200000|2021-07-27 04:30:00|9262.2|9257.2|9263.3|9258.3|9263.3|9258.3|9262|9257|9
1627360500000|2021-07-27 04:35:00|9263.2|9258.2|9262.8|9257.8|9263.3|9258.3|9262.8|9257.8|0
1627360800000|2021-07-27 04:40:00|9263.2|9258.2|9262.8|9257.8|9263.2|9258.2|9262.8|9257.8|3
1627361100000|2021-07-27 04:45:00|9262.7|9257.7|9262.7|9257.7|9263.2|9258.2|9262.5|9257.5|9
1627361400000|2021-07-27 04:50:00|9262.8|9257.8|9263.3|9258.3|9263.9|9258.9|9262.8|9257.8|5
1627361700000|2021-07-27 04:55:00|9263.2|9258.2|9263.2|9258.2|9263.6|9258.6|9262.9|9257.9|0
1627362000000|2021-07-27 05:00:00|9263|9258|9264.2|9259.2|9264.2|9259.2|9262.9|9257.9|1
1627362300000|2021-07-27 05:05:00|9264.3|9259.3|9264.8|9259.8|9264.8|9259.8|9264.2|9259.2|11
1627362600000|2021-07-27 05:10:00|9264.7|9259.7|9263.3|9258.3|9264.8|9259.8|9263.3|9258.3|4
1627362900000|2021-07-27 05:15:00|9263.2|9258.2|9263.8|9258.8|9264.1|9259.1|9263.2|9258.2|23
1627363200000|2021-07-27 05:20:00|9264.1|9259.1|9263.7|9258.7|9264.2|9259.2|9263.3|9258.3|2
1627363500000|2021-07-27 05:25:00|9263.9|9258.9|9263.9|9258.9|9264.3|9259.3|9263.8|9258.8|1
1627363800000|2021-07-27 05:30:00|9264.3|9259.3|9264.3|9259.3|9264.7|9259.7|9263.9|9258.9|28
1627364100000|2021-07-27 05:35:00|9264.2|9259.2|9264.3|9259.3|9264.3|9259.3|9263.3|9258.3|13
1627364400000|2021-07-27 05:40:00|9264.7|9259.7|9264.3|9259.3|9265.3|9260.3|9264.3|9259.3|12
1627364700000|2021-07-27 05:45:00|9264.6|9259.6|9265.3|9260.3|9265.8|9260.8|9264.4|9259.4|5
1627365000000|2021-07-27 05:50:00|9265.4|9260.4|9265.3|9260.3|9265.8|9260.8|9265.3|9260.3|4
1627365300000|2021-07-27 05:55:00|9265.4|9260.4|9264.9|9259.9|9266|9261|9264.7|9259.7|8
1627365600000|2021-07-27 06:00:00|9264.8|9259.8|9266.7|9261.7|9267.8|9262.8|9264.8|9259.8|99
1627365900000|2021-07-27 06:05:00|9266.8|9261.8|9266.6|9261.6|9267.3|9262.3|9265.8|9260.8|32
1627366200000|2021-07-27 06:10:00|9266.3|9261.3|9270.3|9265.3|9270.6|9265.6|9266.3|9261.3|90
1627366500000|2021-07-27 06:15:00|9270.2|9265.2|9269.4|9264.4|9270.3|9265.3|9269.2|9264.2|27
1627366800000|2021-07-27 06:20:00|9269.2|9264.2|9267.3|9262.3|9269.2|9264.2|9267.3|9262.3|28
1627367100000|2021-07-27 06:25:00|9267.4|9262.4|9269.2|9264.2|9269.2|9264.2|9267.4|9262.4|30
1627367400000|2021-07-27 06:30:00|9269.3|9264.3|9269.8|9264.8|9270.7|9265.7|9269.3|9264.3|74
1627367700000|2021-07-27 06:35:00|9270.1|9265.1|9269.3|9264.3|9270.3|9265.3|9268.3|9263.3|34
1627368000000|2021-07-27 06:40:00|9269.4|9264.4|9269.3|9264.3|9270.2|9265.2|9268.9|9263.9|18
1627368300000|2021-07-27 06:45:00|9269.4|9264.4|9270.8|9265.8|9271.6|9266.6|9269.4|9264.4|31
1627368600000|2021-07-27 06:50:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.2|9265.2|62
1627368900000|2021-07-27 06:55:00|9271.7|9266.7|9272.2|9267.2|9272.6|9267.6|9270.6|9265.6|22
1627369200000|2021-07-27 07:00:00|9272.3|9267.3|9273.2|9268.2|9274.3|9269.3|9272.3|9267.3|130
1627369500000|2021-07-27 07:05:00|9273.3|9268.3|9277.8|9272.8|9278.8|9273.8|9273.3|9268.3|211
1627369800000|2021-07-27 07:10:00|9277.7|9272.7|9280.8|9275.8|9281.1|9276.1|9277.3|9272.3|158
1627370100000|2021-07-27 07:15:00|9280.7|9275.7|9279.2|9274.2|9281.6|9276.6|9277.8|9272.8|287
1627370400000|2021-07-27 07:20:00|9278.8|9273.8|9280.4|9275.4|9280.6|9275.6|9278.3|9273.3|107
1627370700000|2021-07-27 07:25:00|9280.6|9275.6|9279.7|9274.7|9282.7|9277.7|9278.9|9273.9|86
1627371000000|2021-07-27 07:30:00|9279.8|9274.8|9277.1|9272.1|9281.2|9276.2|9276.8|9271.8|130
1627371300000|2021-07-27 07:35:00|9276.8|9271.8|9279.3|9274.3|9279.7|9274.7|9276.8|9271.8|83
1627371600000|2021-07-27 07:40:00|9279.2|9274.2|9279.4|9274.4|9280.8|9275.8|9277.1|9272.1|56
1627371900000|2021-07-27 07:45:00|9279.3|9274.3|9278.7|9273.7|9280.2|9275.2|9277.8|9272.8|39
1627372200000|2021-07-27 07:50:00|9278.9|9273.9|9281.3|9276.3|9281.8|9276.8|9278.4|9273.4|38
1627372500000|2021-07-27 07:55:00|9281.1|9276.1|9276.8|9271.8|9281.2|9276.2|9276.3|9271.3|66
1627372800000|2021-07-27 08:00:00|9277.2|9272.2|9277.8|9272.8|9279.2|9274.2|9276.8|9271.8|57
1627373100000|2021-07-27 08:05:00|9277.7|9272.7|9276.8|9271.8|9279.3|9274.3|9276.8|9271.8|66
1627373400000|2021-07-27 08:10:00|9276.9|9271.9|9282.3|9277.3|9282.3|9277.3|9276.9|9271.9|44
1627373700000|2021-07-27 08:15:00|9281.8|9276.8|9285.7|9280.7|9285.9|9280.9|9281.3|9276.3|320
1627374000000|2021-07-27 08:20:00|9285.9|9280.9|9283.1|9278.1|9286.3|9281.3|9282.8|9277.8|182
1627374300000|2021-07-27 08:25:00|9282.9|9277.9|9283.3|9278.3|9285.3|9280.3|9282.6|9277.6|57
1627374600000|2021-07-27 08:30:00|9283.4|9278.4|9281.9|9276.9|9283.8|9278.8|9281.8|9276.8|69
1627374900000|2021-07-27 08:35:00|9281.8|9276.8|9281.3|9276.3|9282.3|9277.3|9280.3|9275.3|104
1627375200000|2021-07-27 08:40:00|9281.4|9276.4|9282.3|9277.3|9283.1|9278.1|9281.1|9276.1|67
1627375500000|2021-07-27 08:45:00|9282.4|9277.4|9280.4|9275.4|9283.3|9278.3|9280.3|9275.3|187
1627375800000|2021-07-27 08:50:00|9280.6|9275.6|9279.2|9274.2|9281.7|9276.7|9278.8|9273.8|30
1627376100000|2021-07-27 08:55:00|9279.3|9274.3|9280.9|9275.9|9281.8|9276.8|9279.3|9274.3|40
1627376400000|2021-07-27 09:00:00|9280.8|9275.8|9281.3|9276.3|9282.3|9277.3|9280.3|9275.3|24
1627376700000|2021-07-27 09:05:00|9281.2|9276.2|9278.8|9273.8|9282.8|9277.8|9278.8|9273.8|19
1627377000000|2021-07-27 09:10:00|9278.7|9273.7|9278.8|9273.8|9279.3|9274.3|9278.1|9273.1|15
1627377300000|2021-07-27 09:15:00|9278.9|9273.9|9278.7|9273.7|9279.3|9274.3|9277.3|9272.3|25
1627377600000|2021-07-27 09:20:00|9278.6|9273.6|9276.1|9271.1|9278.8|9273.8|9275.6|9270.6|37
1627377900000|2021-07-27 09:25:00|9276.2|9271.2|9275.1|9270.1|9276.6|9271.6|9274.8|9269.8|79
1627378200000|2021-07-27 09:30:00|9275.3|9270.3|9275.3|9270.3|9276.1|9271.1|9274.4|9269.4|41
1627378500000|2021-07-27 09:35:00|9275.1|9270.1|9276.6|9271.6|9276.8|9271.8|9274.6|9269.6|51
1627378800000|2021-07-27 09:40:00|9276.8|9271.8|9277.9|9272.9|9278.4|9273.4|9276.1|9271.1|26
1627379100000|2021-07-27 09:45:00|9278.3|9273.3|9280.3|9275.3|9280.9|9275.9|9278.3|9273.3|26
1627379400000|2021-07-27 09:50:00|9280.4|9275.4|9277.4|9272.4|9281.4|9276.4|9277.4|9272.4|40
1627379700000|2021-07-27 09:55:00|9277.8|9272.8|9278.5|9273.5|9278.8|9273.8|9276.9|9271.9|12
1627380000000|2021-07-27 10:00:00|9278.4|9273.4|9280.9|9275.9|9281.4|9276.4|9278.4|9273.4|25
1627380300000|2021-07-27 10:05:00|9281.2|9276.2|9279.4|9274.4|9281.9|9276.9|9278.9|9273.9|12
1627380600000|2021-07-27 10:10:00|9279.3|9274.3|9278.2|9273.2|9279.4|9274.4|9276.8|9271.8|39
1627380900000|2021-07-27 10:15:00|9278.3|9273.3|9275.7|9270.7|9279.2|9274.2|9275.7|9270.7|39
1627381200000|2021-07-27 10:20:00|9275.8|9270.8|9275.3|9270.3|9276.4|9271.4|9274.3|9269.3|23
1627381500000|2021-07-27 10:25:00|9275.5|9270.5|9275.3|9270.3|9276.3|9271.3|9274.8|9269.8|12
1627381800000|2021-07-27 10:30:00|9275.5|9270.5|9275.3|9270.3|9276.3|9271.3|9274.4|9269.4|13
1627382100000|2021-07-27 10:35:00|9275.4|9270.4|9273.8|9268.8|9276|9271|9273.8|9268.8|11
1627382400000|2021-07-27 10:40:00|9274.2|9269.2|9275.3|9270.3|9276.3|9271.3|9274.2|9269.2|25
1627382700000|2021-07-27 10:45:00|9275.4|9270.4|9274.2|9269.2|9276.2|9271.2|9273.7|9268.7|51
1627383000000|2021-07-27 10:50:00|9274.3|9269.3|9273.8|9268.8|9275|9270|9273.8|9268.8|21
1627383300000|2021-07-27 10:55:00|9273.9|9268.9|9273.5|9268.5|9274.2|9269.2|9272.9|9267.9|67
1627383600000|2021-07-27 11:00:00|9273.7|9268.7|9275.2|9270.2|9275.7|9270.7|9273.5|9268.5|86
1627383900000|2021-07-27 11:05:00|9275.3|9270.3|9273.8|9268.8|9276.3|9271.3|9273.5|9268.5|69
1627384200000|2021-07-27 11:10:00|9273.7|9268.7|9273.7|9268.7|9275.3|9270.3|9273.3|9268.3|302
1627384500000|2021-07-27 11:15:00|9273.5|9268.5|9272.8|9267.8|9274|9269|9271.8|9266.8|33
1627384800000|2021-07-27 11:20:00|9272.7|9267.7|9272.2|9267.2|9273.2|9268.2|9271.8|9266.8|22
1627385100000|2021-07-27 11:25:00|9272.4|9267.4|9273.5|9268.5|9274.2|9269.2|9272.3|9267.3|48
1627385400000|2021-07-27 11:30:00|9273.7|9268.7|9272.3|9267.3|9274.3|9269.3|9272.2|9267.2|33
1627385700000|2021-07-27 11:35:00|9272.7|9267.7|9268.9|9263.9|9272.7|9267.7|9268.5|9263.5|152
1627386000000|2021-07-27 11:40:00|9269.2|9264.2|9270.3|9265.3|9270.3|9265.3|9268.7|9263.7|11
1627386300000|2021-07-27 11:45:00|9270.2|9265.2|9269.3|9264.3|9270.3|9265.3|9267.8|9262.8|27
1627386600000|2021-07-27 11:50:00|9269.7|9264.7|9268.3|9263.3|9269.8|9264.8|9267.8|9262.8|24
1627386900000|2021-07-27 11:55:00|9268.2|9263.2|9266.7|9261.7|9268.2|9263.2|9266.4|9261.4|121
1627387200000|2021-07-27 12:00:00|9266.8|9261.8|9262.7|9257.7|9266.8|9261.8|9261.4|9256.4|189
1627387500000|2021-07-27 12:05:00|9262.4|9257.4|9261.4|9256.4|9262.4|9257.4|9259.5|9254.5|103
1627387800000|2021-07-27 12:10:00|9261.3|9256.3|9259.2|9254.2|9261.3|9256.3|9258.4|9253.4|70
1627388100000|2021-07-27 12:15:00|9259.3|9254.3|9257.7|9252.7|9259.4|9254.4|9257.7|9252.7|128
1627388400000|2021-07-27 12:20:00|9257.5|9252.5|9255.2|9250.2|9258.7|9253.7|9254.8|9249.8|215
1627388700000|2021-07-27 12:25:00|9255.3|9250.3|9256.8|9251.8|9256.9|9251.9|9255.3|9250.3|73
1627389000000|2021-07-27 12:30:00|9256.7|9251.7|9256|9251|9257.7|9252.7|9252.1|9247.1|275
1627389300000|2021-07-27 12:35:00|9255.9|9250.9|9255.2|9250.2|9256|9251|9253.4|9248.4|85
1627389600000|2021-07-27 12:40:00|9255|9250|9254.7|9249.7|9255.5|9250.5|9253.8|9248.8|60
1627389900000|2021-07-27 12:45:00|9254.4|9249.4|9254.3|9249.3|9255.1|9250.1|9253.9|9248.9|162
1627390200000|2021-07-27 12:50:00|9254.2|9249.2|9255.8|9250.8|9256.6|9251.6|9254.2|9249.2|130
1627390500000|2021-07-27 12:55:00|9255.9|9250.9|9250.9|9245.9|9255.9|9250.9|9250.7|9245.7|122
1627390800000|2021-07-27 13:00:00|9250.8|9245.8|9251.8|9246.8|9252.2|9247.2|9250.2|9245.2|138
1627391100000|2021-07-27 13:05:00|9251.7|9246.7|9252.8|9247.8|9253.9|9248.9|9251.4|9246.4|72
1627391400000|2021-07-27 13:10:00|9252.5|9247.5|9251.2|9246.2|9252.5|9247.5|9249.9|9244.9|90
1627391700000|2021-07-27 13:15:00|9250.9|9245.9|9248.1|9243.1|9251.2|9246.2|9247|9242|152
1627392000000|2021-07-27 13:20:00|9247.8|9242.8|9249.8|9244.8|9250.1|9245.1|9247.3|9242.3|85
1627392300000|2021-07-27 13:25:00|9249.4|9244.4|9248.9|9243.9|9249.6|9244.6|9247.8|9242.8|104
1627392600000|2021-07-27 13:30:00|9248.7|9243.7|9254.2|9249.2|9256.1|9251.1|9248.7|9243.7|345
1627392900000|2021-07-27 13:35:00|9254|9249|9256.2|9251.2|9257.1|9252.1|9253.7|9248.7|91
1627393200000|2021-07-27 13:40:00|9255.9|9250.9|9262.7|9257.7|9262.9|9257.9|9255.7|9250.7|499
1627393500000|2021-07-27 13:45:00|9262.6|9257.6|9260.7|9255.7|9264.4|9259.4|9259.6|9254.6|206
1627393800000|2021-07-27 13:50:00|9260.9|9255.9|9256.9|9251.9|9260.9|9255.9|9256.7|9251.7|256
1627394100000|2021-07-27 13:55:00|9257.3|9252.3|9257.6|9252.6|9257.9|9252.9|9255.2|9250.2|50
1627394400000|2021-07-27 14:00:00|9256.9|9251.9|9254.6|9249.6|9257.7|9252.7|9254.4|9249.4|86
1627394700000|2021-07-27 14:05:00|9254.4|9249.4|9256.7|9251.7|9258.6|9253.6|9254.3|9249.3|115
1627395000000|2021-07-27 14:10:00|9256.6|9251.6|9259.3|9254.3|9259.9|9254.9|9256.2|9251.2|68
1627395300000|2021-07-27 14:15:00|9259.4|9254.4|9261.7|9256.7|9261.9|9256.9|9258.7|9253.7|80
1627395600000|2021-07-27 14:20:00|9261.6|9256.6|9261.4|9256.4|9262.2|9257.2|9259.2|9254.2|38
1627395900000|2021-07-27 14:25:00|9261.7|9256.7|9260.6|9255.6|9261.9|9256.9|9259.7|9254.7|79
1627396200000|2021-07-27 14:30:00|9260.7|9255.7|9259.9|9254.9|9261.2|9256.2|9257.7|9252.7|103
1627396500000|2021-07-27 14:35:00|9260.3|9255.3|9258.1|9253.1|9260.8|9255.8|9256.7|9251.7|91
1627396800000|2021-07-27 14:40:00|9258.3|9253.3|9255.4|9250.4|9258.4|9253.4|9254.7|9249.7|58
1627397100000|2021-07-27 14:45:00|9255.2|9250.2|9255.7|9250.7|9256.9|9251.9|9254.7|9249.7|54
1627397400000|2021-07-27 14:50:00|9255.5|9250.5|9254.3|9249.3|9255.5|9250.5|9251.2|9246.2|100
1627397700000|2021-07-27 14:55:00|9254.2|9249.2|9243.1|9238.1|9254.3|9249.3|9241.8|9236.8|522
1627398000000|2021-07-27 15:00:00|9243.2|9238.2|9243.8|9238.8|9244.1|9239.1|9241.2|9236.2|240
1627398300000|2021-07-27 15:05:00|9243.5|9238.5|9242.5|9237.5|9244.1|9239.1|9242.2|9237.2|171
1627398600000|2021-07-27 15:10:00|9242.4|9237.4|9237|9232|9242.6|9237.6|9237|9232|245
1627398900000|2021-07-27 15:15:00|9236.9|9231.9|9240.7|9235.7|9240.7|9235.7|9236.6|9231.6|200
1627399200000|2021-07-27 15:20:00|9240.6|9235.6|9238.7|9233.7|9240.8|9235.8|9237.7|9232.7|128
1627399500000|2021-07-27 15:25:00|9238.6|9233.6|9236.7|9231.7|9239.1|9234.1|9236.7|9231.7|113
1627399800000|2021-07-27 15:30:00|9236.4|9231.4|9239.7|9234.7|9239.9|9234.9|9236.3|9231.3|119
1627400100000|2021-07-27 15:35:00|9239.8|9234.8|9242.7|9237.7|9242.7|9237.7|9239.2|9234.2|87
1627400400000|2021-07-27 15:40:00|9242.9|9237.9|9240.2|9235.2|9242.9|9237.9|9239.2|9234.2|121
1627400700000|2021-07-27 15:45:00|9240.1|9235.1|9240.1|9235.1|9240.6|9235.6|9239.1|9234.1|160
1627401000000|2021-07-27 15:50:00|9240.2|9235.2|9241.3|9236.3|9242.8|9237.8|9240.1|9235.1|74
1627401300000|2021-07-27 15:55:00|9241.2|9236.2|9240.1|9235.1|9241.3|9236.3|9239.6|9234.6|97
1627401600000|2021-07-27 16:00:00|9239.8|9234.8|9239.7|9234.7|9240.4|9235.4|9239.3|9234.3|67
1627401900000|2021-07-27 16:05:00|9239.8|9234.8|9238.9|9233.9|9239.8|9234.8|9237.1|9232.1|71
1627402200000|2021-07-27 16:10:00|9238.8|9233.8|9239.9|9234.9|9241.2|9236.2|9238.8|9233.8|107
1627402500000|2021-07-27 16:15:00|9239.8|9234.8|9240.9|9235.9|9241.1|9236.1|9238.7|9233.7|119
1627402800000|2021-07-27 16:20:00|9241.1|9236.1|9241.2|9236.2|9241.2|9236.2|9239.7|9234.7|28
1627403100000|2021-07-27 16:25:00|9240.8|9235.8|9240|9235|9241.3|9236.3|9239.9|9234.9|134
1627403400000|2021-07-27 16:30:00|9239.9|9234.9|9238.6|9233.6|9239.9|9234.9|9238.2|9233.2|116
1627403700000|2021-07-27 16:35:00|9238.8|9233.8|9236.6|9231.6|9238.8|9233.8|9236.3|9231.3|44
1627404000000|2021-07-27 16:40:00|9236.4|9231.4|9236.7|9231.7|9238.4|9233.4|9236.3|9231.3|69
1627404300000|2021-07-27 16:45:00|9236.9|9231.9|9237.9|9232.9|9238.3|9233.3|9236.7|9231.7|38
1627404600000|2021-07-27 16:50:00|9238.1|9233.1|9237.6|9232.6|9238.1|9233.1|9236.9|9231.9|45
1627404900000|2021-07-27 16:55:00|9237.4|9232.4|9236.7|9231.7|9237.6|9232.6|9236.5|9231.5|80
1627405200000|2021-07-27 17:00:00|9236.5|9231.5|9237.2|9232.2|9237.6|9232.6|9236.3|9231.3|42
1627405500000|2021-07-27 17:05:00|9237.3|9232.3|9236.3|9231.3|9237.3|9232.3|9236.3|9231.3|16
1627405800000|2021-07-27 17:10:00|9236.4|9231.4|9236.7|9231.7|9237.1|9232.1|9236.3|9231.3|18
1627406100000|2021-07-27 17:15:00|9236.8|9231.8|9237.1|9232.1|9237.3|9232.3|9236.7|9231.7|30
1627406400000|2021-07-27 17:20:00|9237.3|9232.3|9237.1|9232.1|9237.4|9232.4|9236.8|9231.8|10
1627406700000|2021-07-27 17:25:00|9237.2|9232.2|9236.2|9231.2|9237.4|9232.4|9235.7|9230.7|52
1627407000000|2021-07-27 17:30:00|9236.1|9231.1|9235.7|9230.7|9236.4|9231.4|9235.7|9230.7|24
1627407300000|2021-07-27 17:35:00|9235.3|9230.3|9233.9|9228.9|9235.4|9230.4|9233.3|9228.3|60
1627407600000|2021-07-27 17:40:00|9233.8|9228.8|9234.2|9229.2|9234.6|9229.6|9233.8|9228.8|11
1627407900000|2021-07-27 17:45:00|9234.3|9229.3|9236.3|9231.3|9236.3|9231.3|9234.3|9229.3|45
1627408200000|2021-07-27 17:50:00|9236.4|9231.4|9236.6|9231.6|9237.2|9232.2|9236.2|9231.2|22
1627408500000|2021-07-27 17:55:00|9236.8|9231.8|9237.9|9232.9|9238.1|9233.1|9236.8|9231.8|21
1627408800000|2021-07-27 18:00:00|9238.1|9233.1|9237.2|9232.2|9238.3|9233.3|9237.2|9232.2|20
1627409100000|2021-07-27 18:05:00|9237.3|9232.3|9236.9|9231.9|9237.6|9232.6|9236.8|9231.8|29
1627409400000|2021-07-27 18:10:00|9237.1|9232.1|9238.1|9233.1|9238.1|9233.1|9237.1|9232.1|13
1627409700000|2021-07-27 18:15:00|9238.3|9233.3|9238.9|9233.9|9240.1|9235.1|9238.3|9233.3|61
1627410000000|2021-07-27 18:20:00|9238.8|9233.8|9238.8|9233.8|9239.1|9234.1|9237.8|9232.8|7
1627410300000|2021-07-27 18:25:00|9238.7|9233.7|9239.6|9234.6|9239.6|9234.6|9238.7|9233.7|13
1627410600000|2021-07-27 18:30:00|9239.4|9234.4|9240.3|9235.3|9240.4|9235.4|9239.3|9234.3|16
1627410900000|2021-07-27 18:35:00|9240.2|9235.2|9241.6|9236.6|9241.6|9236.6|9240.2|9235.2|18
1627411200000|2021-07-27 18:40:00|9241.4|9236.4|9242.3|9237.3|9242.3|9237.3|9241.4|9236.4|87
1627411500000|2021-07-27 18:45:00|9241.9|9236.9|9242.3|9237.3|9242.8|9237.8|9241.8|9236.8|83
1627411800000|2021-07-27 18:50:00|9242.4|9237.4|9243.7|9238.7|9243.8|9238.8|9242.3|9237.3|62
1627412100000|2021-07-27 18:55:00|9243.5|9238.5|9245.3|9240.3|9245.4|9240.4|9242.4|9237.4|453
1627412400000|2021-07-27 19:00:00|9245.4|9240.4|9246.1|9241.1|9246.1|9241.1|9245.3|9240.3|78
1627412700000|2021-07-27 19:05:00|9246.6|9241.6|9246.9|9241.9|9246.9|9241.9|9245.8|9240.8|384
1627413000000|2021-07-27 19:10:00|9247.1|9242.1|9247.8|9242.8|9248.4|9243.4|9247.1|9242.1|98
1627413300000|2021-07-27 19:15:00|9247.7|9242.7|9246.9|9241.9|9247.7|9242.7|9246.9|9241.9|17
1627413600000|2021-07-27 19:20:00|9247.1|9242.1|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|11
1627413900000|2021-07-27 19:25:00|9247.6|9242.6|9247.3|9242.3|9248.1|9243.1|9247.3|9242.3|10
1627414200000|2021-07-27 19:30:00|9247.4|9242.4|9248.1|9243.1|9248.1|9243.1|9247.4|9242.4|19
1627414500000|2021-07-27 19:35:00|9248.2|9243.2|9248.6|9243.6|9248.6|9243.6|9248.2|9243.2|18
1627414800000|2021-07-27 19:40:00|9249.1|9244.1|9248.3|9243.3|9249.2|9244.2|9248.3|9243.3|115
1627415100000|2021-07-27 19:45:00|9248.2|9243.2|9248|9243|9248.2|9243.2|9247.3|9242.3|94
1627415400000|2021-07-27 19:50:00|9247.9|9242.9|9247|9242|9248|9243|9246.9|9241.9|11
1627415700000|2021-07-27 19:55:00|9246.9|9241.9|9246.3|9241.3|9247|9242|9245.3|9240.3|210
1627416000000|2021-07-27 20:00:00|9246.5|9241.5|9246.8|9241.8|9247|9242|9245.8|9240.8|120
1627416300000|2021-07-27 20:05:00|9246.9|9241.9|9246.9|9241.9|9247|9242|9246.8|9241.8|23
1627416600000|2021-07-27 20:10:00|9247|9242|9246.9|9241.9|9247|9242|9245.9|9240.9|12
1627416900000|2021-07-27 20:15:00|9247|9242|9246.8|9241.8|9247.9|9242.9|9246.8|9241.8|6
1627417200000|2021-07-27 20:20:00|9246.9|9241.9|9248.5|9243.5|9248.5|9243.5|9246.8|9241.8|75
1627417500000|2021-07-27 20:25:00|9248.4|9243.4|9247.7|9242.7|9248.4|9243.4|9247.5|9242.5|17
1627417800000|2021-07-27 20:30:00|9247.9|9242.9|9249|9244|9249|9244|9247.9|9242.9|14
1627418100000|2021-07-27 20:35:00|9248.9|9243.9|9249.2|9244.2|9249.3|9244.3|9248.8|9243.8|4
1627418400000|2021-07-27 20:40:00|9249.3|9244.3|9250.5|9245.5|9250.7|9245.7|9249.3|9244.3|105
1627418700000|2021-07-27 20:45:00|9250.4|9245.4|9250.5|9245.5|9250.5|9245.5|9250.3|9245.3|18
1627419000000|2021-07-27 20:50:00|9250.7|9245.7|9252|9247|9252|9247|9250.7|9245.7|26
1627419300000|2021-07-27 20:55:00|9251.9|9246.9|9251.7|9244.7|9251.9|9246.9|9250.3|9244.7|10
1627430400000|2021-07-28 00:00:00|9247.9|9242.9|9247.7|9242.7|9248.2|9243.2|9246.3|9241.3|53
1627430700000|2021-07-28 00:05:00|9247.8|9242.8|9247.4|9242.4|9248|9243|9247|9242|16
1627431000000|2021-07-28 00:10:00|9247.5|9242.5|9247.3|9242.3|9247.8|9242.8|9247.3|9242.3|15
1627431300000|2021-07-28 00:15:00|9247.4|9242.4|9248.2|9243.2|9248.9|9243.9|9246.5|9241.5|16
1627431600000|2021-07-28 00:20:00|9248|9243|9247.4|9242.4|9248|9243|9247.3|9242.3|22
1627431900000|2021-07-28 00:25:00|9247.5|9242.5|9249.8|9244.8|9250|9245|9247.4|9242.4|33
1627432200000|2021-07-28 00:30:00|9249.9|9244.9|9250|9245|9250|9245|9249.3|9244.3|27
1627432500000|2021-07-28 00:35:00|9249.9|9244.9|9250.5|9245.5|9250.5|9245.5|9249.9|9244.9|71
1627432800000|2021-07-28 00:40:00|9250.7|9245.7|9251.5|9246.5|9251.5|9246.5|9250.5|9245.5|9
1627433100000|2021-07-28 00:45:00|9251.4|9246.4|9251|9246|9251.4|9246.4|9250.8|9245.8|44
1627433400000|2021-07-28 00:50:00|9251.2|9246.2|9253.2|9248.2|9253.5|9248.5|9251.2|9246.2|28
1627433700000|2021-07-28 00:55:00|9253.3|9248.3|9253.3|9248.3|9254|9249|9253.3|9248.3|16
1627434000000|2021-07-28 01:00:00|9252.9|9247.9|9251.3|9246.3|9253|9248|9251.3|9246.3|39
1627434300000|2021-07-28 01:05:00|9251|9246|9251.4|9246.4|9251.5|9246.5|9250.8|9245.8|10
1627434600000|2021-07-28 01:10:00|9251.3|9246.3|9250.3|9245.3|9251.3|9246.3|9250.3|9245.3|8
1627434900000|2021-07-28 01:15:00|9250.4|9245.4|9249.5|9244.5|9250.5|9245.5|9249.3|9244.3|29
1627435200000|2021-07-28 01:20:00|9249.4|9244.4|9247.8|9242.8|9249.5|9244.5|9247.8|9242.8|7
1627435500000|2021-07-28 01:25:00|9247.7|9242.7|9247.5|9242.5|9247.7|9242.7|9247.3|9242.3|4
1627435800000|2021-07-28 01:30:00|9247.8|9242.8|9247.8|9242.8|9248.5|9243.5|9247.8|9242.8|17
1627436100000|2021-07-28 01:35:00|9247.7|9242.7|9248.4|9243.4|9249|9244|9247.3|9242.3|22
1627436400000|2021-07-28 01:40:00|9248.3|9243.3|9249.4|9244.4|9249.5|9244.5|9247.3|9242.3|28
1627436700000|2021-07-28 01:45:00|9249.5|9244.5|9247.8|9242.8|9249.5|9244.5|9247.8|9242.8|65
1627437000000|2021-07-28 01:50:00|9247.9|9242.9|9247.3|9242.3|9248|9243|9247.3|9242.3|10
1627437300000|2021-07-28 01:55:00|9247.4|9242.4|9247.5|9242.5|9247.5|9242.5|9246.8|9241.8|3
1627437600000|2021-07-28 02:00:00|9247.7|9242.7|9249.8|9244.8|9250.5|9245.5|9247.7|9242.7|51
1627437900000|2021-07-28 02:05:00|9249.9|9244.9|9250.4|9245.4|9250.5|9245.5|9249.3|9244.3|45
1627438200000|2021-07-28 02:10:00|9250.5|9245.5|9248.9|9243.9|9250.5|9245.5|9248.8|9243.8|34
1627438500000|2021-07-28 02:15:00|9248.8|9243.8|9248.3|9243.3|9249|9244|9247.8|9242.8|10
1627438800000|2021-07-28 02:20:00|9248.4|9243.4|9246.4|9241.4|9248.4|9243.4|9246.3|9241.3|20
1627439100000|2021-07-28 02:25:00|9246.3|9241.3|9246.3|9241.3|9246.5|9241.5|9245.5|9240.5|158
1627439400000|2021-07-28 02:30:00|9246.4|9241.4|9246.8|9241.8|9246.9|9241.9|9246.3|9241.3|20
1627439700000|2021-07-28 02:35:00|9246.5|9241.5|9246.3|9241.3|9246.7|9241.7|9246.3|9241.3|6
1627440000000|2021-07-28 02:40:00|9246.4|9241.4|9246.2|9241.2|9246.5|9241.5|9246|9241|5
1627440300000|2021-07-28 02:45:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246.3|9241.3|16
1627440600000|2021-07-28 02:50:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246.3|9241.3|4
1627440900000|2021-07-28 02:55:00|9246.7|9241.7|9245.3|9240.3|9246.7|9241.7|9245.3|9240.3|20
1627441200000|2021-07-28 03:00:00|9245.4|9240.4|9244.8|9239.8|9246|9241|9244.8|9239.8|25
1627441500000|2021-07-28 03:05:00|9245|9240|9244.8|9239.8|9245|9240|9244.8|9239.8|15
1627441800000|2021-07-28 03:10:00|9244.7|9239.7|9243.8|9238.8|9244.7|9239.7|9243.8|9238.8|3
1627442100000|2021-07-28 03:15:00|9244|9239|9244.8|9239.8|9245|9240|9243.8|9238.8|20
1627442400000|2021-07-28 03:20:00|9244.9|9239.9|9244.3|9239.3|9244.9|9239.9|9244.3|9239.3|66
1627442700000|2021-07-28 03:25:00|9244.5|9239.5|9244.8|9239.8|9245|9240|9244.3|9239.3|4
1627443000000|2021-07-28 03:30:00|9244.9|9239.9|9244.8|9239.8|9244.9|9239.9|9244.5|9239.5|5
1627443300000|2021-07-28 03:35:00|9244.9|9239.9|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|58
1627443600000|2021-07-28 03:40:00|9245.9|9240.9|9246.2|9241.2|9246.3|9241.3|9245.8|9240.8|12
1627443900000|2021-07-28 03:45:00|9246.4|9241.4|9246.8|9241.8|9247|9242|9246.4|9241.4|5
1627444200000|2021-07-28 03:50:00|9246.4|9241.4|9246.8|9241.8|9246.8|9241.8|9246.4|9241.4|10
1627444500000|2021-07-28 03:55:00|9246.9|9241.9|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|13
1627444800000|2021-07-28 04:00:00|9248.4|9243.4|9248.7|9243.7|9248.7|9243.7|9247.8|9242.8|110
1627445100000|2021-07-28 04:05:00|9249|9244|9248.8|9243.8|9249|9244|9248.8|9243.8|6
1627445400000|2021-07-28 04:10:00|9248.7|9243.7|9248.5|9243.5|9248.7|9243.7|9248.3|9243.3|13
1627445700000|2021-07-28 04:15:00|9249|9244|9249|9244|9249|9244|9248.8|9243.8|21
1627446000000|2021-07-28 04:20:00|9248.9|9243.9|9248.8|9243.8|9249|9244|9248.8|9243.8|13
1627446300000|2021-07-28 04:25:00|9248.9|9243.9|9249|9244|9249|9244|9248.9|9243.9|2
1627446600000|2021-07-28 04:30:00|9248.9|9243.9|9249|9244|9249|9244|9248.8|9243.8|10
1627446900000|2021-07-28 04:35:00|9248.8|9243.8|9249|9244|9249|9244|9248.8|9243.8|3
1627447200000|2021-07-28 04:40:00|9248.9|9243.9|9247|9242|9249|9244|9246.9|9241.9|17
1627447500000|2021-07-28 04:45:00|9247.2|9242.2|9247.5|9242.5|9247.5|9242.5|9247.2|9242.2|3
1627447800000|2021-07-28 04:50:00|9247.7|9242.7|9248.2|9243.2|9248.2|9243.2|9247.7|9242.7|8
1627448100000|2021-07-28 04:55:00|9248.3|9243.3|9249|9244|9249|9244|9248.3|9243.3|12
1627448400000|2021-07-28 05:00:00|9249.2|9244.2|9250.8|9245.8|9251|9246|9249.2|9244.2|25
1627448700000|2021-07-28 05:05:00|9250.7|9245.7|9250.8|9245.8|9251.2|9246.2|9250.4|9245.4|29
1627449000000|2021-07-28 05:10:00|9250.9|9245.9|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|12
1627449300000|2021-07-28 05:15:00|9251.4|9246.4|9252.7|9247.7|9252.8|9247.8|9251.3|9246.3|8
1627449600000|2021-07-28 05:20:00|9252.8|9247.8|9252.7|9247.7|9253|9248|9252.5|9247.5|57
1627449900000|2021-07-28 05:25:00|9252.5|9247.5|9251.9|9246.9|9252.7|9247.7|9251.8|9246.8|7
1627450200000|2021-07-28 05:30:00|9252|9247|9253|9248|9253|9248|9251.8|9246.8|16
1627450500000|2021-07-28 05:35:00|9252.9|9247.9|9250.9|9245.9|9253|9248|9250.8|9245.8|19
1627450800000|2021-07-28 05:40:00|9250.8|9245.8|9251.7|9246.7|9252|9247|9250.8|9245.8|4
1627451100000|2021-07-28 05:45:00|9251.4|9246.4|9251.3|9246.3|9252|9247|9251.3|9246.3|27
1627451400000|2021-07-28 05:50:00|9251.5|9246.5|9251.3|9246.3|9251.5|9246.5|9251.3|9246.3|10
1627451700000|2021-07-28 05:55:00|9251.4|9246.4|9250.3|9245.3|9251.5|9246.5|9250|9245|20
1627452000000|2021-07-28 06:00:00|9250.5|9245.5|9250.3|9245.3|9251|9246|9249.9|9244.9|29
1627452300000|2021-07-28 06:05:00|9250.5|9245.5|9251|9246|9252|9247|9250.5|9245.5|19
1627452600000|2021-07-28 06:10:00|9251.3|9246.3|9249.3|9244.3|9252.5|9247.5|9249.3|9244.3|26
1627452900000|2021-07-28 06:15:00|9249|9244|9248.7|9243.7|9249.5|9244.5|9248.5|9243.5|22
1627453200000|2021-07-28 06:20:00|9248.9|9243.9|9250.4|9245.4|9251|9246|9248.9|9243.9|34
1627453500000|2021-07-28 06:25:00|9250.5|9245.5|9251.4|9246.4|9252|9247|9249.8|9244.8|66
1627453800000|2021-07-28 06:30:00|9251.5|9246.5|9254|9249|9254.5|9249.5|9251.5|9246.5|69
1627454100000|2021-07-28 06:35:00|9253.9|9248.9|9255.4|9250.4|9255.4|9250.4|9253.9|9248.9|25
1627454400000|2021-07-28 06:40:00|9255.5|9250.5|9253.9|9248.9|9256.5|9251.5|9253.8|9248.8|54
1627454700000|2021-07-28 06:45:00|9253.8|9248.8|9257.2|9252.2|9257.4|9252.4|9253.8|9248.8|54
1627455000000|2021-07-28 06:50:00|9257.3|9252.3|9255.3|9250.3|9257.4|9252.4|9255.3|9250.3|45
1627455300000|2021-07-28 06:55:00|9254.8|9249.8|9258|9253|9259|9254|9254.8|9249.8|40
1627455600000|2021-07-28 07:00:00|9257.9|9252.9|9255.8|9250.8|9258|9253|9255.7|9250.7|74
1627455900000|2021-07-28 07:05:00|9255.7|9250.7|9254.3|9249.3|9255.7|9250.7|9252.8|9247.8|135
1627456200000|2021-07-28 07:10:00|9254.4|9249.4|9253|9248|9254.4|9249.4|9252.3|9247.3|79
1627456500000|2021-07-28 07:15:00|9252.9|9247.9|9254.8|9249.8|9255|9250|9252.4|9247.4|26
1627456800000|2021-07-28 07:20:00|9254.7|9249.7|9252.3|9247.3|9254.7|9249.7|9251.3|9246.3|38
1627457100000|2021-07-28 07:25:00|9252.4|9247.4|9251.3|9246.3|9253|9248|9251.3|9246.3|119
1627457400000|2021-07-28 07:30:00|9251.4|9246.4|9255.4|9250.4|9255.5|9250.5|9251.3|9246.3|107
1627457700000|2021-07-28 07:35:00|9255.5|9250.5|9253.8|9248.8|9255.5|9250.5|9253.5|9248.5|47
1627458000000|2021-07-28 07:40:00|9254|9249|9254.2|9249.2|9255|9250|9253.8|9248.8|81
1627458300000|2021-07-28 07:45:00|9254.3|9249.3|9256.3|9251.3|9256.3|9251.3|9254.3|9249.3|35
1627458600000|2021-07-28 07:50:00|9256.4|9251.4|9257|9252|9257|9252|9256.3|9251.3|31
1627458900000|2021-07-28 07:55:00|9257.2|9252.2|9257.3|9252.3|9258.4|9253.4|9256.8|9251.8|44
1627459200000|2021-07-28 08:00:00|9257.4|9252.4|9256.5|9251.5|9258.5|9253.5|9256.3|9251.3|40
1627459500000|2021-07-28 08:05:00|9256.7|9251.7|9257.9|9252.9|9258|9253|9256.7|9251.7|45
1627459800000|2021-07-28 08:10:00|9258|9253|9259.5|9254.5|9259.5|9254.5|9257.8|9252.8|66
1627460100000|2021-07-28 08:15:00|9259.7|9254.7|9259.2|9254.2|9260.5|9255.5|9258.8|9253.8|57
1627460400000|2021-07-28 08:20:00|9259.3|9254.3|9258.3|9253.3|9259.4|9254.4|9257.8|9252.8|39
1627460700000|2021-07-28 08:25:00|9258.2|9253.2|9257.8|9252.8|9258.5|9253.5|9256.3|9251.3|56
1627461000000|2021-07-28 08:30:00|9258|9253|9259.4|9254.4|9259.7|9254.7|9257|9252|242
1627461300000|2021-07-28 08:35:00|9259.5|9254.5|9257.5|9252.5|9260.2|9255.2|9257.3|9252.3|40
1627461600000|2021-07-28 08:40:00|9257.4|9252.4|9254|9249|9257.4|9252.4|9253.8|9248.8|98
1627461900000|2021-07-28 08:45:00|9253.8|9248.8|9252.3|9247.3|9254.5|9249.5|9251.8|9246.8|76
1627462200000|2021-07-28 08:50:00|9251.9|9246.9|9247.3|9242.3|9252|9247|9247.3|9242.3|43
1627462500000|2021-07-28 08:55:00|9247.2|9242.2|9242.2|9237.2|9247.2|9242.2|9241.8|9236.8|276
1627462800000|2021-07-28 09:00:00|9242|9237|9244.7|9239.7|9245.5|9240.5|9242|9237|80
1627463100000|2021-07-28 09:05:00|9244.5|9239.5|9246.5|9241.5|9246.5|9241.5|9244.3|9239.3|38
1627463400000|2021-07-28 09:10:00|9246.4|9241.4|9245.8|9240.8|9246.4|9241.4|9244.8|9239.8|13
1627463700000|2021-07-28 09:15:00|9245.5|9240.5|9246.5|9241.5|9246.7|9241.7|9244.5|9239.5|18
1627464000000|2021-07-28 09:20:00|9246.4|9241.4|9246|9241|9246.5|9241.5|9245.3|9240.3|24
1627464300000|2021-07-28 09:25:00|9245.8|9240.8|9246.8|9241.8|9247.2|9242.2|9245.8|9240.8|44
1627464600000|2021-07-28 09:30:00|9246.5|9241.5|9247|9242|9247.5|9242.5|9246.4|9241.4|16
1627464900000|2021-07-28 09:35:00|9247.3|9242.3|9248.8|9243.8|9249.8|9244.8|9246.9|9241.9|60
1627465200000|2021-07-28 09:40:00|9248.9|9243.9|9248.5|9243.5|9249|9244|9247.8|9242.8|17
1627465500000|2021-07-28 09:45:00|9249|9244|9249.8|9244.8|9250.4|9245.4|9248.3|9243.3|55
1627465800000|2021-07-28 09:50:00|9249.7|9244.7|9250.4|9245.4|9250.5|9245.5|9248.8|9243.8|42
1627466100000|2021-07-28 09:55:00|9250.5|9245.5|9252|9247|9252.7|9247.7|9250.3|9245.3|49
1627466400000|2021-07-28 10:00:00|9251.8|9246.8|9250.4|9245.4|9252|9247|9249.3|9244.3|45
1627466700000|2021-07-28 10:05:00|9250.3|9245.3|9251.7|9246.7|9252|9247|9249.8|9244.8|15
1627467000000|2021-07-28 10:10:00|9251.5|9246.5|9253.5|9248.5|9254|9249|9251.3|9246.3|49
1627467300000|2021-07-28 10:15:00|9253.8|9248.8|9252.8|9247.8|9254.3|9249.3|9252.8|9247.8|41
1627467600000|2021-07-28 10:20:00|9252.9|9247.9|9253|9248|9253.9|9248.9|9252.3|9247.3|56
1627467900000|2021-07-28 10:25:00|9253.2|9248.2|9255.7|9250.7|9256|9251|9253.2|9248.2|31
1627468200000|2021-07-28 10:30:00|9255.9|9250.9|9256.8|9251.8|9258|9253|9255.4|9250.4|271
1627468500000|2021-07-28 10:35:00|9257|9252|9257.5|9252.5|9258.5|9253.5|9256.8|9251.8|168
1627468800000|2021-07-28 10:40:00|9257.7|9252.7|9256.3|9251.3|9258.5|9253.5|9256.3|9251.3|15
1627469100000|2021-07-28 10:45:00|9256.2|9251.2|9257.5|9252.5|9258|9253|9256.2|9251.2|27
1627469400000|2021-07-28 10:50:00|9257.7|9252.7|9259.5|9254.5|9259.5|9254.5|9257.7|9252.7|53
1627469700000|2021-07-28 10:55:00|9259.4|9254.4|9257.8|9252.8|9259.5|9254.5|9257.8|9252.8|39
1627470000000|2021-07-28 11:00:00|9257.7|9252.7|9258|9253|9258|9253|9256.1|9251.1|80
1627470300000|2021-07-28 11:05:00|9258.2|9253.2|9258.7|9253.7|9258.7|9253.7|9257.7|9252.7|51
1627470600000|2021-07-28 11:10:00|9258.5|9253.5|9258|9253|9258.5|9253.5|9257.8|9252.8|12
1627470900000|2021-07-28 11:15:00|9258.2|9253.2|9257.7|9252.7|9258.9|9253.9|9257.7|9252.7|41
1627471200000|2021-07-28 11:20:00|9257.4|9252.4|9260|9255|9260|9255|9256.8|9251.8|98
1627471500000|2021-07-28 11:25:00|9259.9|9254.9|9261.3|9256.3|9262|9257|9259.8|9254.8|59
1627471800000|2021-07-28 11:30:00|9261.4|9256.4|9256|9251|9261.4|9256.4|9255.9|9250.9|47
1627472100000|2021-07-28 11:35:00|9256.5|9251.5|9260|9255|9260|9255|9256.4|9251.4|21
1627472400000|2021-07-28 11:40:00|9260.2|9255.2|9255.9|9250.9|9260.5|9255.5|9255.8|9250.8|79
1627472700000|2021-07-28 11:45:00|9256|9251|9259|9254|9259|9254|9254.8|9249.8|65
1627473000000|2021-07-28 11:50:00|9258.9|9253.9|9257|9252|9258.9|9253.9|9256.7|9251.7|16
1627473300000|2021-07-28 11:55:00|9256.8|9251.8|9255.2|9250.2|9256.9|9251.9|9254.3|9249.3|51
1627473600000|2021-07-28 12:00:00|9254.9|9249.9|9257|9252|9257.4|9252.4|9254.4|9249.4|61
1627473900000|2021-07-28 12:05:00|9256.9|9251.9|9257.5|9252.5|9258.4|9253.4|9256.8|9251.8|33
1627474200000|2021-07-28 12:10:00|9257.7|9252.7|9257.4|9252.4|9257.7|9252.7|9256.7|9251.7|31
1627474500000|2021-07-28 12:15:00|9257.5|9252.5|9258.3|9253.3|9259|9254|9257.2|9252.2|26
1627474800000|2021-07-28 12:20:00|9257.7|9252.7|9260.9|9255.9|9260.9|9255.9|9257.3|9252.3|83
1627475100000|2021-07-28 12:25:00|9261|9256|9260.4|9255.4|9262|9257|9259.7|9254.7|115
1627475400000|2021-07-28 12:30:00|9260.5|9255.5|9263.8|9258.8|9267|9262|9260.5|9255.5|162
1627475700000|2021-07-28 12:35:00|9263.9|9258.9|9266.5|9261.5|9266.8|9261.8|9263.9|9258.9|54
1627476000000|2021-07-28 12:40:00|9266.4|9261.4|9264.4|9259.4|9267.5|9262.5|9264.4|9259.4|74
1627476300000|2021-07-28 12:45:00|9264.5|9259.5|9264.4|9259.4|9265.9|9260.9|9263.8|9258.8|59
1627476600000|2021-07-28 12:50:00|9264.8|9259.8|9264.7|9259.7|9265.5|9260.5|9263.7|9258.7|61
1627476900000|2021-07-28 12:55:00|9264.4|9259.4|9264.3|9259.3|9264.9|9259.9|9263.4|9258.4|65
1627477200000|2021-07-28 13:00:00|9264.5|9259.5|9262.3|9257.3|9264.9|9259.9|9259.8|9254.8|93
1627477500000|2021-07-28 13:05:00|9262.2|9257.2|9262.4|9257.4|9263.5|9258.5|9261|9256|68
1627477800000|2021-07-28 13:10:00|9262.3|9257.3|9264.3|9259.3|9266.5|9261.5|9262.3|9257.3|47
1627478100000|2021-07-28 13:15:00|9264.5|9259.5|9267.4|9262.4|9267.5|9262.5|9264.5|9259.5|68
1627478400000|2021-07-28 13:20:00|9267.5|9262.5|9267.3|9262.3|9268.5|9263.5|9266.3|9261.3|71
1627478700000|2021-07-28 13:25:00|9267.4|9262.4|9266.5|9261.5|9267.5|9262.5|9265.8|9260.8|26
1627479000000|2021-07-28 13:30:00|9266.9|9261.9|9266.8|9261.8|9267|9262|9264.3|9259.3|89
1627479300000|2021-07-28 13:35:00|9266.6|9261.6|9266.3|9261.3|9267.5|9262.5|9265.8|9260.8|57
1627479600000|2021-07-28 13:40:00|9266.4|9261.4|9269|9264|9269|9264|9265.8|9260.8|76
1627479900000|2021-07-28 13:45:00|9269.3|9264.3|9270.3|9265.3|9271|9266|9268.9|9263.9|163
1627480200000|2021-07-28 13:50:00|9270|9265|9272.3|9267.3|9274.5|9269.5|9269.8|9264.8|132
1627480500000|2021-07-28 13:55:00|9272.4|9267.4|9272.5|9267.5|9274.5|9269.5|9271.3|9266.3|99
1627480800000|2021-07-28 14:00:00|9272.8|9267.8|9267.3|9262.3|9273.9|9268.9|9267.3|9262.3|131
1627481100000|2021-07-28 14:05:00|9267.1|9262.1|9267.3|9262.3|9267.9|9262.9|9264.3|9259.3|271
1627481400000|2021-07-28 14:10:00|9267.4|9262.4|9268.5|9263.5|9269|9264|9266.8|9261.8|113
1627481700000|2021-07-28 14:15:00|9268.7|9263.7|9268.8|9263.8|9269|9264|9266.4|9261.4|58
1627482000000|2021-07-28 14:20:00|9268.3|9263.3|9268.5|9263.5|9270|9265|9268.3|9263.3|68
1627482300000|2021-07-28 14:25:00|9268.4|9263.4|9268.2|9263.2|9270|9265|9267.5|9262.5|54
1627482600000|2021-07-28 14:30:00|9268.3|9263.3|9267.3|9262.3|9269|9264|9266.3|9261.3|84
1627482900000|2021-07-28 14:35:00|9267.2|9262.2|9265.3|9260.3|9267.3|9262.3|9264.8|9259.8|56
1627483200000|2021-07-28 14:40:00|9265.2|9260.2|9262.5|9257.5|9266|9261|9262.3|9257.3|60
1627483500000|2021-07-28 14:45:00|9262.4|9257.4|9261.9|9256.9|9264.5|9259.5|9260.8|9255.8|303
1627483800000|2021-07-28 14:50:00|9262|9257|9258.5|9253.5|9262.2|9257.2|9258.3|9253.3|85
1627484100000|2021-07-28 14:55:00|9258.7|9253.7|9261.4|9256.4|9262.5|9257.5|9258.3|9253.3|85
1627484400000|2021-07-28 15:00:00|9261.3|9256.3|9258.5|9253.5|9261.9|9256.9|9258.3|9253.3|173
1627484700000|2021-07-28 15:05:00|9258.9|9253.9|9257.8|9252.8|9260.4|9255.4|9256.8|9251.8|106
1627485000000|2021-07-28 15:10:00|9257.9|9252.9|9255.9|9250.9|9258|9253|9255.8|9250.8|58
1627485300000|2021-07-28 15:15:00|9255.8|9250.8|9255.9|9250.9|9256.9|9251.9|9255.2|9250.2|77
1627485600000|2021-07-28 15:20:00|9256|9251|9256|9251|9258|9253|9255.8|9250.8|86
1627485900000|2021-07-28 15:25:00|9256.2|9251.2|9255.5|9250.5|9257.5|9252.5|9254.8|9249.8|53
1627486200000|2021-07-28 15:30:00|9255.3|9250.3|9255.3|9250.3|9256|9251|9253.4|9248.4|78
1627486500000|2021-07-28 15:35:00|9255.1|9250.1|9254|9249|9256|9251|9253.8|9248.8|47
1627486800000|2021-07-28 15:40:00|9254.3|9249.3|9254|9249|9254.5|9249.5|9253.1|9248.1|37
1627487100000|2021-07-28 15:45:00|9253.8|9248.8|9254.4|9249.4|9255.5|9250.5|9252.8|9247.8|74
1627487400000|2021-07-28 15:50:00|9254.3|9249.3|9254.8|9249.8|9256|9251|9253.5|9248.5|42
1627487700000|2021-07-28 15:55:00|9255|9250|9253.1|9248.1|9255|9250|9252.8|9247.8|47
1627488000000|2021-07-28 16:00:00|9253.3|9248.3|9254.4|9249.4|9254.5|9249.5|9253.3|9248.3|43
1627488300000|2021-07-28 16:05:00|9254.5|9249.5|9252|9247|9254.5|9249.5|9251.8|9246.8|36
1627488600000|2021-07-28 16:10:00|9252.5|9247.5|9250|9245|9252.5|9247.5|9249.8|9244.8|177
1627488900000|2021-07-28 16:15:00|9249.9|9244.9|9252.5|9247.5|9252.5|9247.5|9249.8|9244.8|92
1627489200000|2021-07-28 16:20:00|9252.4|9247.4|9251.8|9246.8|9254|9249|9251.8|9246.8|25
1627489500000|2021-07-28 16:25:00|9251.9|9246.9|9252.1|9247.1|9252.3|9247.3|9251|9246|20
1627489800000|2021-07-28 16:30:00|9251.8|9246.8|9251.6|9246.6|9252|9247|9250.8|9245.8|30
1627490100000|2021-07-28 16:35:00|9251.5|9246.5|9251.3|9246.3|9252|9247|9251.3|9246.3|35
1627490400000|2021-07-28 16:40:00|9251|9246|9251.3|9246.3|9251.5|9246.5|9250.9|9245.9|13
1627490700000|2021-07-28 16:45:00|9250.9|9245.9|9250.9|9245.9|9251.5|9246.5|9250.5|9245.5|21
1627491000000|2021-07-28 16:50:00|9251|9246|9250.1|9245.1|9251.9|9246.9|9250|9245|20
1627491300000|2021-07-28 16:55:00|9249.8|9244.8|9249.9|9244.9|9250.3|9245.3|9249.3|9244.3|167
1627491600000|2021-07-28 17:00:00|9249.8|9244.8|9249.4|9244.4|9249.8|9244.8|9248.3|9243.3|57
1627491900000|2021-07-28 17:05:00|9249.3|9244.3|9248.3|9243.3|9249.4|9244.4|9247.8|9242.8|9
1627492200000|2021-07-28 17:10:00|9248.4|9243.4|9248.3|9243.3|9248.8|9243.8|9248.3|9243.3|7
1627492500000|2021-07-28 17:15:00|9247.9|9242.9|9250.8|9245.8|9251|9246|9247.9|9242.9|81
1627492800000|2021-07-28 17:20:00|9250.9|9245.9|9251|9246|9251.5|9246.5|9250.8|9245.8|50
1627493100000|2021-07-28 17:25:00|9251.3|9246.3|9252|9247|9252|9247|9251|9246|95
1627493400000|2021-07-28 17:30:00|9251.9|9246.9|9252.5|9247.5|9252.5|9247.5|9251.8|9246.8|44
1627493700000|2021-07-28 17:35:00|9252.4|9247.4|9252.8|9247.8|9253|9248|9251.9|9246.9|87
1627494000000|2021-07-28 17:40:00|9252.9|9247.9|9253.5|9248.5|9254|9249|9252.3|9247.3|38
1627494300000|2021-07-28 17:45:00|9253.4|9248.4|9253.8|9248.8|9254|9249|9253.3|9248.3|49
1627494600000|2021-07-28 17:50:00|9253.9|9248.9|9252|9247|9254.3|9249.3|9251.6|9246.6|77
1627494900000|2021-07-28 17:55:00|9252.2|9247.2|9256.5|9251.5|9256.5|9251.5|9252.1|9247.1|67
1627495200000|2021-07-28 18:00:00|9253.1|9248.1|9264.3|9259.3|9279.4|9274.4|9253.1|9248.1|1176
1627495500000|2021-07-28 18:05:00|9264.5|9259.5|9269.8|9264.8|9275.9|9270.9|9263.9|9258.9|276
1627495800000|2021-07-28 18:10:00|9269.9|9264.9|9261.5|9256.5|9272.3|9267.3|9254.3|9249.3|540
1627496100000|2021-07-28 18:15:00|9261.6|9256.6|9256.4|9251.4|9261.6|9256.6|9253.8|9248.8|237
1627496400000|2021-07-28 18:20:00|9256.5|9251.5|9255.8|9250.8|9257.9|9252.9|9250.1|9245.1|193
1627496700000|2021-07-28 18:25:00|9255.6|9250.6|9250.6|9245.6|9255.6|9250.6|9249.8|9244.8|168
1627497000000|2021-07-28 18:30:00|9250.5|9245.5|9254.1|9249.1|9258.3|9253.3|9249.5|9244.5|227
1627497300000|2021-07-28 18:35:00|9254.3|9249.3|9243.4|9238.4|9262.9|9257.9|9242.5|9237.5|636
1627497600000|2021-07-28 18:40:00|9243.5|9238.5|9239.5|9234.5|9244.5|9239.5|9234.8|9229.8|1490
1627497900000|2021-07-28 18:45:00|9239.4|9234.4|9234|9229|9239.9|9234.9|9229.3|9224.3|681
1627498200000|2021-07-28 18:50:00|9233.8|9228.8|9236.9|9231.9|9240.9|9235.9|9233.1|9228.1|389
1627498500000|2021-07-28 18:55:00|9236.6|9231.6|9233.4|9228.4|9236.8|9231.8|9231.5|9226.5|382
1627498800000|2021-07-28 19:00:00|9233.3|9228.3|9235.8|9230.8|9238.4|9233.4|9229.8|9224.8|521
1627499100000|2021-07-28 19:05:00|9235.6|9230.6|9234.9|9229.9|9237.9|9232.9|9233.1|9228.1|114
1627499400000|2021-07-28 19:10:00|9234.8|9229.8|9235.4|9230.4|9237.4|9232.4|9233.6|9228.6|52
1627499700000|2021-07-28 19:15:00|9235.3|9230.3|9231.9|9226.9|9235.9|9230.9|9231.6|9226.6|76
1627500000000|2021-07-28 19:20:00|9231.8|9226.8|9230.1|9225.1|9232.8|9227.8|9229.3|9224.3|91
1627500300000|2021-07-28 19:25:00|9229.9|9224.9|9229.1|9224.1|9231.8|9226.8|9229|9224|92
1627500600000|2021-07-28 19:30:00|9229|9224|9228.4|9223.4|9229.5|9224.5|9227.3|9222.3|259
1627500900000|2021-07-28 19:35:00|9228.5|9223.5|9231.4|9226.4|9231.5|9226.5|9228.4|9223.4|252
1627501200000|2021-07-28 19:40:00|9231.3|9226.3|9229.8|9224.8|9232.1|9227.1|9229.8|9224.8|43
1627501500000|2021-07-28 19:45:00|9229.4|9224.4|9229.3|9224.3|9230|9225|9228.5|9223.5|339
1627501800000|2021-07-28 19:50:00|9229.1|9224.1|9228.3|9223.3|9229.3|9224.3|9226.9|9221.9|147
1627502100000|2021-07-28 19:55:00|9228.4|9223.4|9226.5|9221.5|9229.4|9224.4|9225.8|9220.8|156
1627502400000|2021-07-28 20:00:00|9226.3|9221.3|9227.4|9222.4|9228|9223|9226.3|9221.3|83
1627502700000|2021-07-28 20:05:00|9227.5|9222.5|9228.4|9223.4|9228.5|9223.5|9227.3|9222.3|276
1627503000000|2021-07-28 20:10:00|9228.3|9223.3|9226.6|9221.6|9228.3|9223.3|9226.6|9221.6|67
1627503300000|2021-07-28 20:15:00|9226.8|9221.8|9225.8|9220.8|9226.9|9221.9|9225|9220|54
1627503600000|2021-07-28 20:20:00|9225.6|9220.6|9225.4|9220.4|9225.9|9220.9|9225.1|9220.1|58
1627503900000|2021-07-28 20:25:00|9225.5|9220.5|9225.9|9220.9|9226.3|9221.3|9225.4|9220.4|11
1627504200000|2021-07-28 20:30:00|9225.8|9220.8|9226.6|9221.6|9226.9|9221.9|9225.6|9220.6|83
1627504500000|2021-07-28 20:35:00|||||||||46
1627504800000|2021-07-28 20:40:00|9226.9|9221.9|9227|9222|9227.3|9222.3|9226.9|9221.9|66
1627505100000|2021-07-28 20:45:00|9227.1|9222.1|9229|9224|9229|9224|9227.1|9222.1|50
1627505400000|2021-07-28 20:50:00|9229.1|9224.1|9228.4|9223.4|9229.5|9224.5|9228|9223|24
1627505700000|2021-07-28 20:55:00|9228.5|9223.5|9229.9|9224.9|9230.1|9225.1|9228|9223|31
1627516800000|2021-07-29 00:00:00|9227.8|9222.8|9227.3|9222.3|9227.9|9222.9|9226.3|9221.3|48
1627517100000|2021-07-29 00:05:00|9227.1|9222.1|9227.9|9222.9|9227.9|9222.9|9227.1|9222.1|11
1627517400000|2021-07-29 00:10:00|9227.8|9222.8|9227.4|9222.4|9227.9|9222.9|9227.1|9222.1|42
1627517700000|2021-07-29 00:15:00|9227.5|9222.5|9227.6|9222.6|9227.9|9222.9|9227.1|9222.1|34
1627518000000|2021-07-29 00:20:00|9227.8|9222.8|9229.5|9224.5|9229.5|9224.5|9227.6|9222.6|52
1627518300000|2021-07-29 00:25:00|9229.4|9224.4|9228.9|9223.9|9229.6|9224.6|9228.9|9223.9|15
1627518600000|2021-07-29 00:30:00|9228.8|9223.8|9229.4|9224.4|9229.5|9224.5|9228.8|9223.8|12
1627518900000|2021-07-29 00:35:00|9229.5|9224.5|9229.5|9224.5|9229.5|9224.5|9229.3|9224.3|8
1627519200000|2021-07-29 00:40:00|9229.6|9224.6|9230.3|9225.3|9230.9|9225.9|9229.6|9224.6|26
1627519500000|2021-07-29 00:45:00|9230.1|9225.1|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|24
1627519800000|2021-07-29 00:50:00|9228.6|9223.6|9229|9224|9229.4|9224.4|9227.3|9222.3|33
1627520100000|2021-07-29 00:55:00|9228.9|9223.9|9227.5|9222.5|9228.9|9223.9|9226.8|9221.8|19
1627520400000|2021-07-29 01:00:00|9227.3|9222.3|9227.8|9222.8|9228.5|9223.5|9227.3|9222.3|86
1627520700000|2021-07-29 01:05:00|9227.6|9222.6|9227.1|9222.1|9228|9223|9227.1|9222.1|28
1627521000000|2021-07-29 01:10:00|9227|9222|9226.6|9221.6|9227|9222|9225.9|9220.9|81
1627521300000|2021-07-29 01:15:00|9226.5|9221.5|9226.1|9221.1|9227|9222|9226.1|9221.1|58
1627521600000|2021-07-29 01:20:00|9225.9|9220.9|9227.5|9222.5|9227.5|9222.5|9225.8|9220.8|32
1627521900000|2021-07-29 01:25:00|9227.4|9222.4|9226.6|9221.6|9228|9223|9226.5|9221.5|25
1627522200000|2021-07-29 01:30:00|9226.5|9221.5|9226.6|9221.6|9227.6|9222.6|9225.9|9220.9|71
1627522500000|2021-07-29 01:35:00|9226.8|9221.8|9226|9221|9226.8|9221.8|9225.1|9220.1|9
1627522800000|2021-07-29 01:40:00|9226.1|9221.1|9225.5|9220.5|9226.6|9221.6|9225.3|9220.3|1
1627523100000|2021-07-29 01:45:00|9225.4|9220.4|9224.9|9219.9|9225.8|9220.8|9224.9|9219.9|38
1627523400000|2021-07-29 01:50:00|9225|9220|9224.8|9219.8|9225.6|9220.6|9224.8|9219.8|22
1627523700000|2021-07-29 01:55:00|9224.4|9219.4|9224.3|9219.3|9224.8|9219.8|9223.9|9218.9|29
1627524000000|2021-07-29 02:00:00|9224.1|9219.1|9223.3|9218.3|9224.1|9219.1|9222.5|9217.5|246
1627524300000|2021-07-29 02:05:00|9223.1|9218.1|9225|9220|9225|9220|9222.6|9217.6|101
1627524600000|2021-07-29 02:10:00|9224.9|9219.9|9224.6|9219.6|9225.5|9220.5|9224.6|9219.6|96
1627524900000|2021-07-29 02:15:00|9224.5|9219.5|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|20
1627525200000|2021-07-29 02:20:00|9225.4|9220.4|9225.4|9220.4|9225.9|9220.9|9225|9220|18
1627525500000|2021-07-29 02:25:00|9225.3|9220.3|9224.5|9219.5|9225.4|9220.4|9224.4|9219.4|6
1627525800000|2021-07-29 02:30:00|9224.4|9219.4|9223.6|9218.6|9224.4|9219.4|9223.6|9218.6|19
1627526100000|2021-07-29 02:35:00|9223.5|9218.5|9219.3|9214.3|9223.8|9218.8|9218.4|9213.4|170
1627526400000|2021-07-29 02:40:00|9219.1|9214.1|9219.9|9214.9|9221.1|9216.1|9219.1|9214.1|46
1627526700000|2021-07-29 02:45:00|9219.6|9214.6|9219.6|9214.6|9220.9|9215.9|9219.6|9214.6|11
1627527000000|2021-07-29 02:50:00|9219.9|9214.9|9220.6|9215.6|9220.6|9215.6|9219.5|9214.5|21
1627527300000|2021-07-29 02:55:00|9220.5|9215.5|9220|9215|9220.6|9215.6|9219.6|9214.6|20
1627527600000|2021-07-29 03:00:00|9220.4|9215.4|9220|9215|9221|9216|9219.6|9214.6|28
1627527900000|2021-07-29 03:05:00|9220.5|9215.5|9219.5|9214.5|9220.5|9215.5|9217.8|9212.8|34
1627528200000|2021-07-29 03:10:00|9219.9|9214.9|9220|9215|9220.4|9215.4|9219.6|9214.6|14
1627528500000|2021-07-29 03:15:00|9220.4|9215.4|9221.5|9216.5|9221.8|9216.8|9220.4|9215.4|7
1627528800000|2021-07-29 03:20:00|9221.8|9216.8|9220.5|9215.5|9221.9|9216.9|9220.5|9215.5|11
1627529100000|2021-07-29 03:25:00|9220.6|9215.6|9220.9|9215.9|9220.9|9215.9|9220|9215|3
1627529400000|2021-07-29 03:30:00|9220.6|9215.6|9219.5|9214.5|9221|9216|9219.1|9214.1|18
1627529700000|2021-07-29 03:35:00|9219.8|9214.8|9219|9214|9219.9|9214.9|9219|9214|4
1627530000000|2021-07-29 03:40:00|9219.1|9214.1|9219.4|9214.4|9219.4|9214.4|9218.9|9213.9|4
1627530300000|2021-07-29 03:45:00|9219.3|9214.3|9218.9|9213.9|9219.4|9214.4|9217.9|9212.9|24
1627530600000|2021-07-29 03:50:00|9219|9214|9219|9214|9219.9|9214.9|9219|9214|14
1627530900000|2021-07-29 03:55:00|9219.1|9214.1|9218.5|9213.5|9219.4|9214.4|9218.5|9213.5|17
1627531200000|2021-07-29 04:00:00|9218.6|9213.6|9219|9214|9219.3|9214.3|9218.6|9213.6|6
1627531500000|2021-07-29 04:05:00|9218.9|9213.9|9219|9214|9219|9214|9218.9|9213.9|5
1627531800000|2021-07-29 04:10:00|9218.9|9213.9|9217.5|9212.5|9218.9|9213.9|9217|9212|38
1627532100000|2021-07-29 04:15:00|9217.6|9212.6|9217.5|9212.5|9217.9|9212.9|9217.1|9212.1|7
1627532400000|2021-07-29 04:20:00|9217.6|9212.6|9218|9213|9218|9213|9217.5|9212.5|10
1627532700000|2021-07-29 04:25:00|9218.1|9213.1|9218|9213|9218.9|9213.9|9218|9213|27
1627533000000|2021-07-29 04:30:00|9218.3|9213.3|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|16
1627533300000|2021-07-29 04:35:00|9218.4|9213.4|9217.8|9212.8|9218.4|9213.4|9217.5|9212.5|25
1627533600000|2021-07-29 04:40:00|9217.9|9212.9|9217.8|9212.8|9218.4|9213.4|9217.8|9212.8|5
1627533900000|2021-07-29 04:45:00|9217.6|9212.6|9217.3|9212.3|9217.9|9212.9|9217|9212|19
1627534200000|2021-07-29 04:50:00|9217.1|9212.1|9217|9212|9217.4|9212.4|9216|9211|39
1627534500000|2021-07-29 04:55:00|9217.3|9212.3|9217.4|9212.4|9217.9|9212.9|9216.8|9211.8|17
1627534800000|2021-07-29 05:00:00|9217.5|9212.5|9217.9|9212.9|9218.1|9213.1|9217.3|9212.3|16
1627535100000|2021-07-29 05:05:00|9217.8|9212.8|9217.6|9212.6|9218.1|9213.1|9217.6|9212.6|7
1627535400000|2021-07-29 05:10:00|9217.5|9212.5|9217|9212|9217.5|9212.5|9217|9212|12
1627535700000|2021-07-29 05:15:00|9216.9|9211.9|9216.5|9211.5|9216.9|9211.9|9216|9211|13
1627536000000|2021-07-29 05:20:00|9216.6|9211.6|9216.5|9211.5|9216.6|9211.6|9216.3|9211.3|3
1627536300000|2021-07-29 05:25:00|9216.4|9211.4|9215.6|9210.6|9216.4|9211.4|9215|9210|95
1627536600000|2021-07-29 05:30:00|9215.5|9210.5|9214.9|9209.9|9215.5|9210.5|9214.1|9209.1|98
1627536900000|2021-07-29 05:35:00|9215|9210|9214.3|9209.3|9215.6|9210.6|9214.3|9209.3|44
1627537200000|2021-07-29 05:40:00|9214.4|9209.4|9213.5|9208.5|9214.5|9209.5|9213.3|9208.3|21
1627537500000|2021-07-29 05:45:00|9213.4|9208.4|9214|9209|9214|9209|9213.3|9208.3|16
1627537800000|2021-07-29 05:50:00|9214.1|9209.1|9214.4|9209.4|9215|9210|9214.1|9209.1|10
1627538100000|2021-07-29 05:55:00|9214.3|9209.3|9216.6|9211.6|9217|9212|9214.3|9209.3|20
1627538400000|2021-07-29 06:00:00|9216.8|9211.8|9216.9|9211.9|9217.9|9212.9|9215.6|9210.6|75
1627538700000|2021-07-29 06:05:00|9216.8|9211.8|9215.5|9210.5|9217.5|9212.5|9214.8|9209.8|57
1627539000000|2021-07-29 06:10:00|9215.6|9210.6|9212.4|9207.4|9215.6|9210.6|9212.4|9207.4|64
1627539300000|2021-07-29 06:15:00|9212.3|9207.3|9212.4|9207.4|9213.1|9208.1|9210.9|9205.9|388
1627539600000|2021-07-29 06:20:00|9212.5|9207.5|9216|9211|9216|9211|9212.3|9207.3|231
1627539900000|2021-07-29 06:25:00|9216.1|9211.1|9216.3|9211.3|9217.6|9212.6|9215.5|9210.5|287
1627540200000|2021-07-29 06:30:00|9216.5|9211.5|9215.8|9210.8|9217.8|9212.8|9215.5|9210.5|48
1627540500000|2021-07-29 06:35:00|9215.6|9210.6|9215.3|9210.3|9216.3|9211.3|9214|9209|87
1627540800000|2021-07-29 06:40:00|9215.4|9210.4|9219.3|9214.3|9219.3|9214.3|9215.4|9210.4|19
1627541100000|2021-07-29 06:45:00|9219.1|9214.1|9219.1|9214.1|9219.9|9214.9|9217.6|9212.6|144
1627541400000|2021-07-29 06:50:00|9219|9214|9219.8|9214.8|9219.9|9214.9|9218.6|9213.6|18
1627541700000|2021-07-29 06:55:00|9219.6|9214.6|9219.9|9214.9|9220.8|9215.8|9218.6|9213.6|35
1627542000000|2021-07-29 07:00:00|9219.8|9214.8|9216.6|9211.6|9220|9215|9215.6|9210.6|129
1627542300000|2021-07-29 07:05:00|9216.5|9211.5|9212.6|9207.6|9217.4|9212.4|9212.6|9207.6|63
1627542600000|2021-07-29 07:10:00|9212.5|9207.5|9209.1|9204.1|9212.6|9207.6|9208.5|9203.5|237
1627542900000|2021-07-29 07:15:00|9209|9204|9211|9206|9211.1|9206.1|9208.5|9203.5|90
1627543200000|2021-07-29 07:20:00|9210.9|9205.9|9210.1|9205.1|9211.3|9206.3|9208.8|9203.8|80
1627543500000|2021-07-29 07:25:00|9209.9|9204.9|9209.6|9204.6|9210.3|9205.3|9208.9|9203.9|35
1627543800000|2021-07-29 07:30:00|9209.9|9204.9|9209.9|9204.9|9211.4|9206.4|9209.9|9204.9|58
1627544100000|2021-07-29 07:35:00|9209.6|9204.6|9210.1|9205.1|9211.8|9206.8|9209.6|9204.6|18
1627544400000|2021-07-29 07:40:00|9210.3|9205.3|9211.1|9206.1|9211.1|9206.1|9208.8|9203.8|147
1627544700000|2021-07-29 07:45:00|9211|9206|9213.6|9208.6|9214.3|9209.3|9210.9|9205.9|83
1627545000000|2021-07-29 07:50:00|9213.4|9208.4|9211.4|9206.4|9213.6|9208.6|9210.9|9205.9|28
1627545300000|2021-07-29 07:55:00|9211.3|9206.3|9210.6|9205.6|9211.4|9206.4|9210|9205|17
1627545600000|2021-07-29 08:00:00|9210.3|9205.3|9209.8|9204.8|9212.9|9207.9|9209.4|9204.4|35
1627545900000|2021-07-29 08:05:00|9209.6|9204.6|9210.5|9205.5|9211|9206|9208.8|9203.8|39
1627546200000|2021-07-29 08:10:00|9210.6|9205.6|9205.5|9200.5|9210.6|9205.6|9205.3|9200.3|294
1627546500000|2021-07-29 08:15:00|9205.6|9200.6|9204.6|9199.6|9206.4|9201.4|9204.1|9199.1|151
1627546800000|2021-07-29 08:20:00|9204.8|9199.8|9205.1|9200.1|9205.6|9200.6|9204.4|9199.4|102
1627547100000|2021-07-29 08:25:00|9205.3|9200.3|9205.9|9200.9|9206.9|9201.9|9205.1|9200.1|19
1627547400000|2021-07-29 08:30:00|9206|9201|9205.1|9200.1|9206.3|9201.3|9204.6|9199.6|74
1627547700000|2021-07-29 08:35:00|9204.9|9199.9|9201.4|9196.4|9204.9|9199.9|9201.1|9196.1|169
1627548000000|2021-07-29 08:40:00|9201.6|9196.6|9201.9|9196.9|9201.9|9196.9|9199.9|9194.9|205
1627548300000|2021-07-29 08:45:00|9202.1|9197.1|9203.5|9198.5|9204.3|9199.3|9201.6|9196.6|67
1627548600000|2021-07-29 08:50:00|9203.6|9198.6|9206.1|9201.1|9206.1|9201.1|9203.6|9198.6|17
1627548900000|2021-07-29 08:55:00|9206|9201|9204.1|9199.1|9206|9201|9203.4|9198.4|25
1627549200000|2021-07-29 09:00:00|9203.9|9198.9|9204.8|9199.8|9205.3|9200.3|9203.4|9198.4|32
1627549500000|2021-07-29 09:05:00|9204.9|9199.9|9207|9202|9207.3|9202.3|9204.6|9199.6|22
1627549800000|2021-07-29 09:10:00|9207.1|9202.1|9207.6|9202.6|9207.6|9202.6|9205.6|9200.6|35
1627550100000|2021-07-29 09:15:00|9207.5|9202.5|9207.4|9202.4|9209.5|9204.5|9207.1|9202.1|55
1627550400000|2021-07-29 09:20:00|9207.1|9202.1|9205.6|9200.6|9207.1|9202.1|9205.6|9200.6|34
1627550700000|2021-07-29 09:25:00|9205.8|9200.8|9205.8|9200.8|9206.6|9201.6|9205.6|9200.6|26
1627551000000|2021-07-29 09:30:00|9205.9|9200.9|9206.1|9201.1|9206.4|9201.4|9205.1|9200.1|21
1627551300000|2021-07-29 09:35:00|9206.3|9201.3|9207.3|9202.3|9207.4|9202.4|9206.1|9201.1|15
1627551600000|2021-07-29 09:40:00|9207.1|9202.1|9208.6|9203.6|9208.9|9203.9|9207.1|9202.1|33
1627551900000|2021-07-29 09:45:00|9208.4|9203.4|9206.6|9201.6|9208.5|9203.5|9206.3|9201.3|14
1627552200000|2021-07-29 09:50:00|9206.8|9201.8|9206.6|9201.6|9207.1|9202.1|9206|9201|9
1627552500000|2021-07-29 09:55:00|9206.5|9201.5|9206.3|9201.3|9207.1|9202.1|9205.8|9200.8|40
1627552800000|2021-07-29 10:00:00|9206.4|9201.4|9205.1|9200.1|9206.9|9201.9|9205.1|9200.1|21
1627553100000|2021-07-29 10:05:00|9205.3|9200.3|9204.6|9199.6|9205.4|9200.4|9203.6|9198.6|16
1627553400000|2021-07-29 10:10:00|9204.4|9199.4|9204.1|9199.1|9205.4|9200.4|9203.8|9198.8|27
1627553700000|2021-07-29 10:15:00|9204.3|9199.3|9203.4|9198.4|9204.5|9199.5|9203.1|9198.1|25
1627554000000|2021-07-29 10:20:00|9203.1|9198.1|9202.9|9197.9|9203.8|9198.8|9202.1|9197.1|68
1627554300000|2021-07-29 10:25:00|9202.8|9197.8|9204.3|9199.3|9204.4|9199.4|9202.5|9197.5|41
1627554600000|2021-07-29 10:30:00|9204.4|9199.4|9206.1|9201.1|9206.4|9201.4|9204.1|9199.1|77
1627554900000|2021-07-29 10:35:00|9205.9|9200.9|9205.3|9200.3|9206.4|9201.4|9204.9|9199.9|44
1627555200000|2021-07-29 10:40:00|9205.1|9200.1|9205.6|9200.6|9206|9201|9204.6|9199.6|20
1627555500000|2021-07-29 10:45:00|9205.8|9200.8|9206.5|9201.5|9206.9|9201.9|9205.6|9200.6|187
1627555800000|2021-07-29 10:50:00|9206.8|9201.8|9207.1|9202.1|9207.9|9202.9|9206|9201|34
1627556100000|2021-07-29 10:55:00|9207|9202|9206|9201|9207.4|9202.4|9206|9201|22
1627556400000|2021-07-29 11:00:00|9206.1|9201.1|9206.8|9201.8|9207.1|9202.1|9205|9200|60
1627556700000|2021-07-29 11:05:00|9206.4|9201.4|9207|9202|9207.4|9202.4|9206|9201|17
1627557000000|2021-07-29 11:10:00|9206.9|9201.9|9206.3|9201.3|9207.9|9202.9|9206|9201|39
1627557300000|2021-07-29 11:15:00|9206.4|9201.4|9205|9200|9206.8|9201.8|9204.9|9199.9|46
1627557600000|2021-07-29 11:20:00|9205.3|9200.3|9206|9201|9206|9201|9204.5|9199.5|15
1627557900000|2021-07-29 11:25:00|9205.9|9200.9|9204.1|9199.1|9206|9201|9204.1|9199.1|19
1627558200000|2021-07-29 11:30:00|9204|9199|9205.4|9200.4|9205.4|9200.4|9203.5|9198.5|28
1627558500000|2021-07-29 11:35:00|9205.5|9200.5|9206.5|9201.5|9206.5|9201.5|9204.9|9199.9|17
1627558800000|2021-07-29 11:40:00|9206.4|9201.4|9206.3|9201.3|9207.5|9202.5|9206|9201|22
1627559100000|2021-07-29 11:45:00|9206.4|9201.4|9206.1|9201.1|9206.9|9201.9|9205.5|9200.5|41
1627559400000|2021-07-29 11:50:00|9206|9201|9207.9|9202.9|9208.1|9203.1|9205.9|9200.9|37
1627559700000|2021-07-29 11:55:00|9207.6|9202.6|9206.5|9201.5|9207.6|9202.6|9204.4|9199.4|41
1627560000000|2021-07-29 12:00:00|9206.4|9201.4|9205.5|9200.5|9206.4|9201.4|9204.1|9199.1|176
1627560300000|2021-07-29 12:05:00|9205.4|9200.4|9204.9|9199.9|9205.5|9200.5|9204.1|9199.1|41
1627560600000|2021-07-29 12:10:00|9205|9200|9206.4|9201.4|9206.6|9201.6|9204.4|9199.4|22
1627560900000|2021-07-29 12:15:00|9206.6|9201.6|9204.9|9199.9|9206.6|9201.6|9204.9|9199.9|13
1627561200000|2021-07-29 12:20:00|9204.8|9199.8|9205.6|9200.6|9206.4|9201.4|9204.4|9199.4|28
1627561500000|2021-07-29 12:25:00|9205.4|9200.4|9205.5|9200.5|9205.6|9200.6|9203.6|9198.6|79
1627561800000|2021-07-29 12:30:00|9204|9199|9195.8|9190.8|9204.1|9199.1|9195.6|9190.6|363
1627562100000|2021-07-29 12:35:00|9195.9|9190.9|9196.4|9191.4|9198.6|9193.6|9195.4|9190.4|146
1627562400000|2021-07-29 12:40:00|9196.3|9191.3|9196.4|9191.4|9198.6|9193.6|9196.3|9191.3|159
1627562700000|2021-07-29 12:45:00|9196.3|9191.3|9202.1|9197.1|9203.3|9198.3|9196.3|9191.3|154
1627563000000|2021-07-29 12:50:00|9202.3|9197.3|9199.3|9194.3|9202.5|9197.5|9199|9194|109
1627563300000|2021-07-29 12:55:00|9199.4|9194.4|9198.9|9193.9|9199.5|9194.5|9197.6|9192.6|90
1627563600000|2021-07-29 13:00:00|9198.8|9193.8|9200.8|9195.8|9201.1|9196.1|9198.1|9193.1|157
1627563900000|2021-07-29 13:05:00|9201|9196|9201.8|9196.8|9202|9197|9199.8|9194.8|61
1627564200000|2021-07-29 13:10:00|9201.9|9196.9|9202.8|9197.8|9204.8|9199.8|9201.9|9196.9|83
1627564500000|2021-07-29 13:15:00|9203|9198|9201.6|9196.6|9203.5|9198.5|9200.3|9195.3|31
1627564800000|2021-07-29 13:20:00|9201.5|9196.5|9202|9197|9202.4|9197.4|9200.8|9195.8|37
1627565100000|2021-07-29 13:25:00|9201.8|9196.8|9201.9|9196.9|9202.5|9197.5|9201.3|9196.3|44
1627565400000|2021-07-29 13:30:00|9202|9197|9201.3|9196.3|9203.1|9198.1|9200.3|9195.3|135
1627565700000|2021-07-29 13:35:00|9201.4|9196.4|9202.1|9197.1|9203|9198|9201.3|9196.3|91
1627566000000|2021-07-29 13:40:00|9201.9|9196.9|9199.4|9194.4|9203|9198|9199|9194|74
1627566300000|2021-07-29 13:45:00|9199.3|9194.3|9197.8|9192.8|9200.6|9195.6|9197.8|9192.8|72
1627566600000|2021-07-29 13:50:00|9197.5|9192.5|9198.8|9193.8|9199.5|9194.5|9196.3|9191.3|111
1627566900000|2021-07-29 13:55:00|9198.6|9193.6|9197.1|9192.1|9199|9194|9196.6|9191.6|105
1627567200000|2021-07-29 14:00:00|9197|9192|9201.4|9196.4|9201.4|9196.4|9196.6|9191.6|80
1627567500000|2021-07-29 14:05:00|9201.3|9196.3|9200.4|9195.4|9203.3|9198.3|9199.8|9194.8|58
1627567800000|2021-07-29 14:10:00|9200.3|9195.3|9198|9193|9200.5|9195.5|9197.8|9192.8|49
1627568100000|2021-07-29 14:15:00|9197.8|9192.8|9193.6|9188.6|9197.9|9192.9|9193.1|9188.1|206
1627568400000|2021-07-29 14:20:00|9193.8|9188.8|9192.4|9187.4|9194.5|9189.5|9192.4|9187.4|178
1627568700000|2021-07-29 14:25:00|9192.5|9187.5|9194.6|9189.6|9195|9190|9192.4|9187.4|152
1627569000000|2021-07-29 14:30:00|9194.8|9189.8|9195.1|9190.1|9195.9|9190.9|9194.5|9189.5|82
1627569300000|2021-07-29 14:35:00|9194.8|9189.8|9195|9190|9195|9190|9193.3|9188.3|79
1627569600000|2021-07-29 14:40:00|9194.9|9189.9|9194.9|9189.9|9195|9190|9194.1|9189.1|48
1627569900000|2021-07-29 14:45:00|9194.8|9189.8|9197.1|9192.1|9198.9|9193.9|9193.3|9188.3|177
1627570200000|2021-07-29 14:50:00|9197.3|9192.3|9192|9187|9197.3|9192.3|9191.3|9186.3|212
1627570500000|2021-07-29 14:55:00|9191.9|9186.9|9191.9|9186.9|9194.5|9189.5|9191.3|9186.3|278
1627570800000|2021-07-29 15:00:00|9192|9187|9189.5|9184.5|9194.9|9189.9|9189.5|9184.5|316
1627571100000|2021-07-29 15:05:00|9189.6|9184.6|9188.3|9183.3|9189.9|9184.9|9188.1|9183.1|179
1627571400000|2021-07-29 15:10:00|9188.4|9183.4|9189.5|9184.5|9190.5|9185.5|9188.1|9183.1|176
1627571700000|2021-07-29 15:15:00|9189.1|9184.1|9189|9184|9190.9|9185.9|9188.6|9183.6|75
1627572000000|2021-07-29 15:20:00|9189.1|9184.1|9190.5|9185.5|9190.9|9185.9|9189|9184|52
1627572300000|2021-07-29 15:25:00|9190.6|9185.6|9190.9|9185.9|9191.2|9186.2|9188.5|9183.5|79
1627572600000|2021-07-29 15:30:00|9191|9186|9192|9187|9192.5|9187.5|9190.9|9185.9|65
1627572900000|2021-07-29 15:35:00|9192.1|9187.1|9189.4|9184.4|9192.2|9187.2|9188.9|9183.9|75
1627573200000|2021-07-29 15:40:00|9189.2|9184.2|9191.3|9186.3|9191.9|9186.9|9189.1|9184.1|136
1627573500000|2021-07-29 15:45:00|9191.1|9186.1|9191.2|9186.2|9192|9187|9190.6|9185.6|60
1627573800000|2021-07-29 15:50:00|9191.1|9186.1|9191.9|9186.9|9193|9188|9190.6|9185.6|103
1627574100000|2021-07-29 15:55:00|9192|9187|9192.3|9187.3|9192.5|9187.5|9191.8|9186.8|141
1627574400000|2021-07-29 16:00:00|9192|9187|9194.4|9189.4|9194.5|9189.5|9191.9|9186.9|145
1627574700000|2021-07-29 16:05:00|9194.3|9189.3|9194|9189|9194.8|9189.8|9193.8|9188.8|22
1627575000000|2021-07-29 16:10:00|9194.1|9189.1|9194.5|9189.5|9194.5|9189.5|9193.3|9188.3|135
1627575300000|2021-07-29 16:15:00|9194.6|9189.6|9194.3|9189.3|9195|9190|9193.8|9188.8|64
1627575600000|2021-07-29 16:20:00|9194.1|9189.1|9194.3|9189.3|9195.5|9190.5|9193.9|9188.9|41
1627575900000|2021-07-29 16:25:00|9194.4|9189.4|9194.1|9189.1|9194.5|9189.5|9193.9|9188.9|14
1627576200000|2021-07-29 16:30:00|9194.2|9189.2|9194.9|9189.9|9195|9190|9194.2|9189.2|17
1627576500000|2021-07-29 16:35:00|9194.7|9189.7|9195.1|9190.1|9195.4|9190.4|9194.6|9189.6|4
1627576800000|2021-07-29 16:40:00|9195|9190|9195.9|9190.9|9196|9191|9194.7|9189.7|20
1627577100000|2021-07-29 16:45:00|9196|9191|9196.1|9191.1|9196.5|9191.5|9195.7|9190.7|67
1627577400000|2021-07-29 16:50:00|9196.4|9191.4|9196.5|9191.5|9197|9192|9196.1|9191.1|25
1627577700000|2021-07-29 16:55:00|9196.4|9191.4|9193|9188|9196.5|9191.5|9192.7|9187.7|36
1627578000000|2021-07-29 17:00:00|9193.2|9188.2|9194.5|9189.5|9194.5|9189.5|9192.4|9187.4|103
1627578300000|2021-07-29 17:05:00|9194.4|9189.4|9193.6|9188.6|9195.5|9190.5|9193.5|9188.5|39
1627578600000|2021-07-29 17:10:00|9193.7|9188.7|9192.9|9187.9|9193.9|9188.9|9192.4|9187.4|24
1627578900000|2021-07-29 17:15:00|9192.7|9187.7|9191.5|9186.5|9193.1|9188.1|9191.4|9186.4|37
1627579200000|2021-07-29 17:20:00|9191.4|9186.4|9191.5|9186.5|9192|9187|9191.2|9186.2|11
1627579500000|2021-07-29 17:25:00|9191.2|9186.2|9191.4|9186.4|9191.9|9186.9|9191.2|9186.2|16
1627579800000|2021-07-29 17:30:00|9191.2|9186.2|9190.9|9185.9|9191.2|9186.2|9190.4|9185.4|180
1627580100000|2021-07-29 17:35:00|9191|9186|9190.6|9185.6|9191.4|9186.4|9190.5|9185.5|59
1627580400000|2021-07-29 17:40:00|9190.7|9185.7|9190.7|9185.7|9191.4|9186.4|9190.6|9185.6|11
1627580700000|2021-07-29 17:45:00|9190.6|9185.6|9191.9|9186.9|9191.9|9186.9|9190.6|9185.6|30
1627581000000|2021-07-29 17:50:00|9191.6|9186.6|9191.9|9186.9|9191.9|9186.9|9191.5|9186.5|70
1627581300000|2021-07-29 17:55:00|9191.6|9186.6|9190.9|9185.9|9191.9|9186.9|9190.7|9185.7|52
1627581600000|2021-07-29 18:00:00|9190.7|9185.7|9189.9|9184.9|9191|9186|9189.6|9184.6|43
1627581900000|2021-07-29 18:05:00|9189.7|9184.7|9189.5|9184.5|9189.9|9184.9|9189.2|9184.2|33
1627582200000|2021-07-29 18:10:00|9189.4|9184.4|9188.9|9183.9|9189.4|9184.4|9188.5|9183.5|18
1627582500000|2021-07-29 18:15:00|9189|9184|9189.4|9184.4|9189.5|9184.5|9189|9184|25
1627582800000|2021-07-29 18:20:00|9189.2|9184.2|9189.6|9184.6|9189.9|9184.9|9189.1|9184.1|26
1627583100000|2021-07-29 18:25:00|9189.2|9184.2|9188.5|9183.5|9189.2|9184.2|9188.2|9183.2|124
1627583400000|2021-07-29 18:30:00|9188.2|9183.2|9189|9184|9189|9184|9188.1|9183.1|32
1627583700000|2021-07-29 18:35:00|9189.2|9184.2|9190|9185|9190|9185|9189.1|9184.1|15
1627584000000|2021-07-29 18:40:00|9190.1|9185.1|9191.7|9186.7|9191.9|9186.9|9190.1|9185.1|58
1627584300000|2021-07-29 18:45:00|9191.9|9186.9|9190.7|9185.7|9191.9|9186.9|9190.7|9185.7|34
1627584600000|2021-07-29 18:50:00|9190.9|9185.9|9190.4|9185.4|9190.9|9185.9|9190.1|9185.1|51
1627584900000|2021-07-29 18:55:00|9190.2|9185.2|9187.6|9182.6|9190.4|9185.4|9187.6|9182.6|180
1627585200000|2021-07-29 19:00:00|9187.9|9182.9|9187.9|9182.9|9188|9183|9186.7|9181.7|216
1627585500000|2021-07-29 19:05:00|9187.7|9182.7|9187.5|9182.5|9188|9183|9186.7|9181.7|41
1627585800000|2021-07-29 19:10:00|9187.4|9182.4|9187.7|9182.7|9188|9183|9187.2|9182.2|5
1627586100000|2021-07-29 19:15:00|9187.6|9182.6|9187.9|9182.9|9187.9|9182.9|9187.2|9182.2|181
1627586400000|2021-07-29 19:20:00|9187.7|9182.7|9188.2|9183.2|9188.4|9183.4|9187.7|9182.7|32
1627586700000|2021-07-29 19:25:00|9188.1|9183.1|9188.9|9183.9|9188.9|9183.9|9188.1|9183.1|15
1627587000000|2021-07-29 19:30:00|9189|9184|9189.7|9184.7|9189.9|9184.9|9188.7|9183.7|20
1627587300000|2021-07-29 19:35:00|9189.6|9184.6|9190|9185|9190|9185|9189.6|9184.6|19
1627587600000|2021-07-29 19:40:00|9189.9|9184.9|9190.6|9185.6|9190.9|9185.9|9189.7|9184.7|29
1627587900000|2021-07-29 19:45:00|9190.5|9185.5|9190.2|9185.2|9190.5|9185.5|9190|9185|65
1627588200000|2021-07-29 19:50:00|9190.4|9185.4|9188.5|9183.5|9190.4|9185.4|9188.2|9183.2|27
1627588500000|2021-07-29 19:55:00|9188.6|9183.6|9190.4|9185.4|9190.6|9185.6|9188.5|9183.5|41
1627588800000|2021-07-29 20:00:00|9190.5|9185.5|9190.7|9185.7|9191|9186|9190.1|9185.1|58
1627589100000|2021-07-29 20:05:00|9190.6|9185.6|9190.5|9185.5|9190.6|9185.6|9190.1|9185.1|32
1627589400000|2021-07-29 20:10:00|9190.4|9185.4|9192|9187|9192|9187|9190.2|9185.2|77
1627589700000|2021-07-29 20:15:00|9191.7|9186.7|9191.4|9186.4|9191.9|9186.9|9191.1|9186.1|45
1627590000000|2021-07-29 20:20:00|9191.7|9186.7|9191.9|9186.9|9191.9|9186.9|9191.6|9186.6|15
1627590300000|2021-07-29 20:25:00|9191.7|9186.7|9192.4|9187.4|9192.9|9187.9|9191.6|9186.6|19
1627590600000|2021-07-29 20:30:00|9192.5|9187.5|9191.9|9186.9|9192.7|9187.7|9191.6|9186.6|15
1627590900000|2021-07-29 20:35:00|9191.7|9186.7|9192.2|9187.2|9192.7|9187.7|9191.7|9186.7|2
1627591200000|2021-07-29 20:40:00|9192.4|9187.4|9192.4|9187.4|9192.5|9187.5|9192.1|9187.1|31
1627591500000|2021-07-29 20:45:00|9193.1|9188.1|9193|9188|9193.2|9188.2|9192.5|9187.5|137
1627591800000|2021-07-29 20:50:00|9192.5|9187.5|9193.5|9188.5|9194|9189|9192.5|9187.5|159
1627592100000|2021-07-29 20:55:00|9193.7|9188.7|9193.4|9188.4|9193.9|9188.9|9192.6|9187.6|57
1627603200000|2021-07-30 00:00:00|9189.6|9184.6|9190.9|9185.9|9190.9|9185.9|9188.6|9183.6|131
1627603500000|2021-07-30 00:05:00|9190.7|9185.7|9191.5|9186.5|9191.5|9186.5|9190.1|9185.1|27
1627603800000|2021-07-30 00:10:00|9191.4|9186.4|9191.5|9186.5|9191.5|9186.5|9190.1|9185.1|33
1627604100000|2021-07-30 00:15:00|9191.2|9186.2|9192.5|9187.5|9192.5|9187.5|9191.2|9186.2|38
1627604400000|2021-07-30 00:20:00|9192.2|9187.2|9194|9189|9194|9189|9192.2|9187.2|265
1627604700000|2021-07-30 00:25:00|9193.7|9188.7|9193.1|9188.1|9194|9189|9192.7|9187.7|76
1627605000000|2021-07-30 00:30:00|9192.9|9187.9|9192.7|9187.7|9193.5|9188.5|9192.2|9187.2|50
1627605300000|2021-07-30 00:35:00|9192.6|9187.6|9193|9188|9193.4|9188.4|9192.6|9187.6|64
1627605600000|2021-07-30 00:40:00|9192.9|9187.9|9194.1|9189.1|9194.4|9189.4|9192.6|9187.6|82
1627605900000|2021-07-30 00:45:00|9194.2|9189.2|9194.6|9189.6|9196|9191|9194.1|9189.1|33
1627606200000|2021-07-30 00:50:00|9194.7|9189.7|9196.5|9191.5|9196.9|9191.9|9194.6|9189.6|28
1627606500000|2021-07-30 00:55:00|9196.7|9191.7|9197.4|9192.4|9197.5|9192.5|9195.6|9190.6|27
1627606800000|2021-07-30 01:00:00|9197.5|9192.5|9197.7|9192.7|9199|9194|9197.1|9192.1|273
1627607100000|2021-07-30 01:05:00|9197.6|9192.6|9197|9192|9198|9193|9197|9192|31
1627607400000|2021-07-30 01:10:00|9197.1|9192.1|9197.1|9192.1|9197.5|9192.5|9196.2|9191.2|19
1627607700000|2021-07-30 01:15:00|9197.2|9192.2|9198|9193|9198|9193|9197|9192|18
1627608000000|2021-07-30 01:20:00|9198.4|9193.4|9199.4|9194.4|9199.5|9194.5|9198.2|9193.2|43
1627608300000|2021-07-30 01:25:00|9199.2|9194.2|9199.5|9194.5|9199.5|9194.5|9198.7|9193.7|33
1627608600000|2021-07-30 01:30:00|9199.4|9194.4|9199.1|9194.1|9199.5|9194.5|9198.5|9193.5|54
1627608900000|2021-07-30 01:35:00|9199.2|9194.2|9198.5|9193.5|9199.5|9194.5|9198.1|9193.1|29
1627609200000|2021-07-30 01:40:00|9198.6|9193.6|9199|9194|9199|9194|9198.2|9193.2|34
1627609500000|2021-07-30 01:45:00|9198.9|9193.9|9197.1|9192.1|9199|9194|9197|9192|37
1627609800000|2021-07-30 01:50:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9196.1|9191.1|84
1627610100000|2021-07-30 01:55:00|9196.9|9191.9|9196.7|9191.7|9197.5|9192.5|9196.7|9191.7|20
1627610400000|2021-07-30 02:00:00|9196.9|9191.9|9197.7|9192.7|9197.7|9192.7|9196.7|9191.7|10
1627610700000|2021-07-30 02:05:00|9197.6|9192.6|9197.9|9192.9|9198|9193|9197|9192|7
1627611000000|2021-07-30 02:10:00|9198|9193|9197.5|9192.5|9198.5|9193.5|9197.2|9192.2|30
1627611300000|2021-07-30 02:15:00|9197.4|9192.4|9196.1|9191.1|9197.5|9192.5|9196.1|9191.1|16
1627611600000|2021-07-30 02:20:00|9196.4|9191.4|9196.1|9191.1|9196.5|9191.5|9196.1|9191.1|19
1627611900000|2021-07-30 02:25:00|9196.2|9191.2|9195.7|9190.7|9196.4|9191.4|9195.7|9190.7|33
1627612200000|2021-07-30 02:30:00|9195.9|9190.9|9195.1|9190.1|9196|9191|9194.7|9189.7|18
1627612500000|2021-07-30 02:35:00|9195.4|9190.4|9195.5|9190.5|9195.9|9190.9|9194.7|9189.7|31
1627612800000|2021-07-30 02:40:00|9195.7|9190.7|9197|9192|9197|9192|9195.7|9190.7|10
1627613100000|2021-07-30 02:45:00|9196.9|9191.9|9196.2|9191.2|9196.9|9191.9|9196.2|9191.2|2
1627613400000|2021-07-30 02:50:00|9196.1|9191.1|9197.5|9192.5|9197.6|9192.6|9196.1|9191.1|32
1627613700000|2021-07-30 02:55:00|9197.4|9192.4|9196.5|9191.5|9197.4|9192.4|9195.9|9190.9|6
1627614000000|2021-07-30 03:00:00|9196.6|9191.6|9196.2|9191.2|9196.6|9191.6|9196.2|9191.2|9
1627614300000|2021-07-30 03:05:00|9196.4|9191.4|9195.7|9190.7|9196.5|9191.5|9195.7|9190.7|18
1627614600000|2021-07-30 03:10:00|9195.9|9190.9|9196.5|9191.5|9196.5|9191.5|9195.2|9190.2|0
1627614900000|2021-07-30 03:15:00|9196.4|9191.4|9196.2|9191.2|9196.5|9191.5|9195.9|9190.9|6
1627615200000|2021-07-30 03:20:00|9196.4|9191.4|9197.1|9192.1|9197.1|9192.1|9196.2|9191.2|2
1627615500000|2021-07-30 03:25:00|9197.4|9192.4|9196.7|9191.7|9197.4|9192.4|9196.7|9191.7|13
1627615800000|2021-07-30 03:30:00|9196.9|9191.9|9197.5|9192.5|9197.5|9192.5|9196.7|9191.7|12
1627616100000|2021-07-30 03:35:00|9197.4|9192.4|9196.6|9191.6|9197.5|9192.5|9196.5|9191.5|4
1627616400000|2021-07-30 03:40:00|9196.7|9191.7|9197.5|9192.5|9197.5|9192.5|9196.7|9191.7|20
1627616700000|2021-07-30 03:45:00|9197.7|9192.7|9198.5|9193.5|9198.5|9193.5|9197.6|9192.6|9
1627617000000|2021-07-30 03:50:00|9198.4|9193.4|9199.4|9194.4|9199.4|9194.4|9198.2|9193.2|67
1627617300000|2021-07-30 03:55:00|9199.2|9194.2|9199.1|9194.1|9199.4|9194.4|9198.6|9193.6|12
1627617600000|2021-07-30 04:00:00|9199|9194|9198.6|9193.6|9199|9194|9198.6|9193.6|4
1627617900000|2021-07-30 04:05:00|9198.9|9193.9|9199.1|9194.1|9199.4|9194.4|9198.9|9193.9|10
1627618200000|2021-07-30 04:10:00|9199.2|9194.2|9198.6|9193.6|9199.4|9194.4|9198.6|9193.6|6
1627618500000|2021-07-30 04:15:00|9198.7|9193.7|9198.5|9193.5|9198.7|9193.7|9198.5|9193.5|9
1627618800000|2021-07-30 04:20:00|9198.6|9193.6|9198.1|9193.1|9198.7|9193.7|9198.1|9193.1|3
1627619100000|2021-07-30 04:25:00|9198.2|9193.2|9198.1|9193.1|9198.4|9193.4|9198.1|9193.1|4
1627619400000|2021-07-30 04:30:00|9198.4|9193.4|9198.2|9193.2|9198.5|9193.5|9198.1|9193.1|12
1627619700000|2021-07-30 04:35:00|9198.4|9193.4|9197.7|9192.7|9198.4|9193.4|9197.7|9192.7|3
1627620000000|2021-07-30 04:40:00|9197.6|9192.6|9197.2|9192.2|9197.6|9192.6|9197.2|9192.2|49
1627620300000|2021-07-30 04:45:00|9197.1|9192.1|9197.1|9192.1|9197.4|9192.4|9197.1|9192.1|32
1627620600000|2021-07-30 04:50:00|9197|9192|9197.1|9192.1|9197.2|9192.2|9196.7|9191.7|4
1627620900000|2021-07-30 04:55:00|9197.2|9192.2|9198.4|9193.4|9198.5|9193.5|9197.2|9192.2|10
1627621200000|2021-07-30 05:00:00|9198.5|9193.5|9198.9|9193.9|9199.9|9194.9|9198.5|9193.5|140
1627621500000|2021-07-30 05:05:00|9198.7|9193.7|9198.5|9193.5|9198.9|9193.9|9198.5|9193.5|5
1627621800000|2021-07-30 05:10:00|9198.4|9193.4|9199.5|9194.5|9200|9195|9198.4|9193.4|9
1627622100000|2021-07-30 05:15:00|9199.4|9194.4|9200|9195|9200.5|9195.5|9199|9194|53
1627622400000|2021-07-30 05:20:00|9199.7|9194.7|9200|9195|9200.5|9195.5|9199.7|9194.7|34
1627622700000|2021-07-30 05:25:00|9200.2|9195.2|9200.4|9195.4|9200.5|9195.5|9200|9195|13
1627623000000|2021-07-30 05:30:00|9200.2|9195.2|9200.5|9195.5|9201|9196|9200.2|9195.2|40
1627623300000|2021-07-30 05:35:00|9200.2|9195.2|9201.2|9196.2|9201.5|9196.5|9200|9195|21
1627623600000|2021-07-30 05:40:00|9201.1|9196.1|9201.5|9196.5|9201.9|9196.9|9200.5|9195.5|58
1627623900000|2021-07-30 05:45:00|9202|9197|9201|9196|9202|9197|9201|9196|18
1627624200000|2021-07-30 05:50:00|9200.9|9195.9|9200.9|9195.9|9201.4|9196.4|9200.9|9195.9|7
1627624500000|2021-07-30 05:55:00|9200.6|9195.6|9200.4|9195.4|9200.6|9195.6|9200.2|9195.2|24
1627624800000|2021-07-30 06:00:00|9200.1|9195.1|9198.4|9193.4|9200.1|9195.1|9198|9193|114
1627625100000|2021-07-30 06:05:00|9198.5|9193.5|9198|9193|9199.4|9194.4|9197.6|9192.6|29
1627625400000|2021-07-30 06:10:00|9197.9|9192.9|9198|9193|9198.9|9193.9|9197.5|9192.5|51
1627625700000|2021-07-30 06:15:00|9198.4|9193.4|9198.2|9193.2|9199.4|9194.4|9197.6|9192.6|50
1627626000000|2021-07-30 06:20:00|9198.1|9193.1|9200.6|9195.6|9201.4|9196.4|9197.6|9192.6|19
1627626300000|2021-07-30 06:25:00|9200.5|9195.5|9201.5|9196.5|9201.5|9196.5|9200|9195|23
1627626600000|2021-07-30 06:30:00|9201.4|9196.4|9201.6|9196.6|9202.5|9197.5|9200.6|9195.6|31
1627626900000|2021-07-30 06:35:00|9201.5|9196.5|9199.5|9194.5|9201.5|9196.5|9198.6|9193.6|21
1627627200000|2021-07-30 06:40:00|9199.6|9194.6|9197.7|9192.7|9199.6|9194.6|9197|9192|27
1627627500000|2021-07-30 06:45:00|9197.9|9192.9|9197|9192|9198.6|9193.6|9196.7|9191.7|24
1627627800000|2021-07-30 06:50:00|9197.1|9192.1|9197|9192|9197.5|9192.5|9196.5|9191.5|14
1627628100000|2021-07-30 06:55:00|9197.1|9192.1|9196|9191|9197.5|9192.5|9196|9191|24
1627628400000|2021-07-30 07:00:00|9196.1|9191.1|9196.2|9191.2|9196.7|9191.7|9194|9189|77
1627628700000|2021-07-30 07:05:00|9196.5|9191.5|9194.1|9189.1|9196.6|9191.6|9193.5|9188.5|36
1627629000000|2021-07-30 07:10:00|9194|9189|9193.2|9188.2|9195.1|9190.1|9192.5|9187.5|52
1627629300000|2021-07-30 07:15:00|9193.4|9188.4|9192.5|9187.5|9194.1|9189.1|9191.5|9186.5|25
1627629600000|2021-07-30 07:20:00|9192.1|9187.1|9190.5|9185.5|9192.5|9187.5|9189.5|9184.5|78
1627629900000|2021-07-30 07:25:00|9190.1|9185.1|9188.7|9183.7|9190.1|9185.1|9188.1|9183.1|154
1627630200000|2021-07-30 07:30:00|9188.6|9183.6|9188.6|9183.6|9189.5|9184.5|9187.7|9182.7|78
1627630500000|2021-07-30 07:35:00|9188.7|9183.7|9187.7|9182.7|9188.9|9183.9|9187.5|9182.5|60
1627630800000|2021-07-30 07:40:00|9187.9|9182.9|9187.5|9182.5|9189|9184|9187.2|9182.2|31
1627631100000|2021-07-30 07:45:00|9187.6|9182.6|9189|9184|9189|9184|9187.6|9182.6|29
1627631400000|2021-07-30 07:50:00|9188.9|9183.9|9189.1|9184.1|9191|9186|9188.9|9183.9|76
1627631700000|2021-07-30 07:55:00|9189.4|9184.4|9187.6|9182.6|9189.5|9184.5|9187.1|9182.1|40
1627632000000|2021-07-30 08:00:00|9187.4|9182.4|9188|9183|9190|9185|9187.1|9182.1|36
1627632300000|2021-07-30 08:05:00|9187.6|9182.6|9185|9180|9187.9|9182.9|9185|9180|60
1627632600000|2021-07-30 08:10:00|9185.1|9180.1|9185.6|9180.6|9186.5|9181.5|9184.2|9179.2|34
1627632900000|2021-07-30 08:15:00|9185.5|9180.5|9185.1|9180.1|9186|9181|9185|9180|63
1627633200000|2021-07-30 08:20:00|9185|9180|9185.5|9180.5|9186|9181|9184.5|9179.5|45
1627633500000|2021-07-30 08:25:00|9185.6|9180.6|9185.1|9180.1|9186.9|9181.9|9185.1|9180.1|22
1627633800000|2021-07-30 08:30:00|9185.2|9180.2|9183.6|9178.6|9186|9181|9183.1|9178.1|46
1627634100000|2021-07-30 08:35:00|9183.5|9178.5|9183.6|9178.6|9184.1|9179.1|9182.4|9177.4|106
1627634400000|2021-07-30 08:40:00|9183.7|9178.7|9184|9179|9184.9|9179.9|9183.6|9178.6|44
1627634700000|2021-07-30 08:45:00|9184.1|9179.1|9184.5|9179.5|9185|9180|9183.6|9178.6|28
1627635000000|2021-07-30 08:50:00|9184.6|9179.6|9184.5|9179.5|9186|9181|9183.5|9178.5|48
1627635300000|2021-07-30 08:55:00|9184.4|9179.4|9180.2|9175.2|9184.4|9179.4|9179.7|9174.7|119
1627635600000|2021-07-30 09:00:00|9180.1|9175.1|9182.4|9177.4|9182.5|9177.5|9180.1|9175.1|33
1627635900000|2021-07-30 09:05:00|9182.5|9177.5|9182.2|9177.2|9182.9|9177.9|9181.7|9176.7|22
1627636200000|2021-07-30 09:10:00|9182.1|9177.1|9181|9176|9182.5|9177.5|9180.6|9175.6|41
1627636500000|2021-07-30 09:15:00|9180.9|9175.9|9182.2|9177.2|9182.6|9177.6|9180.5|9175.5|18
1627636800000|2021-07-30 09:20:00|9182.1|9177.1|9182.6|9177.6|9184.2|9179.2|9181.6|9176.6|129
1627637100000|2021-07-30 09:25:00|9182.1|9177.1|9182.1|9177.1|9183.5|9178.5|9182|9177|26
1627637400000|2021-07-30 09:30:00|9182.2|9177.2|9181.5|9176.5|9182.5|9177.5|9181.5|9176.5|101
1627637700000|2021-07-30 09:35:00|9181.4|9176.4|9181.5|9176.5|9181.5|9176.5|9179.9|9174.9|33
1627638000000|2021-07-30 09:40:00|9181.6|9176.6|9183.6|9178.6|9184|9179|9181.5|9176.5|19
1627638300000|2021-07-30 09:45:00|9183.5|9178.5|9185.1|9180.1|9186.2|9181.2|9183.1|9178.1|218
1627638600000|2021-07-30 09:50:00|9185.2|9180.2|9187|9182|9187.4|9182.4|9185|9180|39
1627638900000|2021-07-30 09:55:00|9187.1|9182.1|9187.4|9182.4|9188.5|9183.5|9187|9182|30
1627639200000|2021-07-30 10:00:00|9187.5|9182.5|9190.5|9185.5|9191|9186|9187.5|9182.5|127
1627639500000|2021-07-30 10:05:00|9190.2|9185.2|9192.5|9187.5|9192.5|9187.5|9189.6|9184.6|298
1627639800000|2021-07-30 10:10:00|9192.9|9187.9|9195.1|9190.1|9195.5|9190.5|9192.5|9187.5|84
1627640100000|2021-07-30 10:15:00|9195|9190|9194|9189|9195.9|9190.9|9194|9189|55
1627640400000|2021-07-30 10:20:00|9193.6|9188.6|9193.5|9188.5|9194.5|9189.5|9193|9188|51
1627640700000|2021-07-30 10:25:00|9193|9188|9192.2|9187.2|9193.5|9188.5|9192|9187|43
1627641000000|2021-07-30 10:30:00|9192.4|9187.4|9190|9185|9192.5|9187.5|9190|9185|68
1627641300000|2021-07-30 10:35:00|9190.1|9185.1|9187|9182|9190.5|9185.5|9186.5|9181.5|131
1627641600000|2021-07-30 10:40:00|9187.1|9182.1|9186.4|9181.4|9187.5|9182.5|9185.6|9180.6|150
1627641900000|2021-07-30 10:45:00|9186.5|9181.5|9186|9181|9187.4|9182.4|9186|9181|79
1627642200000|2021-07-30 10:50:00|9185.6|9180.6|9185.5|9180.5|9185.6|9180.6|9184|9179|39
1627642500000|2021-07-30 10:55:00|9185.6|9180.6|9186.2|9181.2|9189.8|9184.8|9185.5|9180.5|253
1627642800000|2021-07-30 11:00:00|9186.5|9181.5|9186.5|9181.5|9187.5|9182.5|9184.5|9179.5|90
1627643100000|2021-07-30 11:05:00|9186.7|9181.7|9186.5|9181.5|9187.2|9182.2|9184.1|9179.1|264
1627643400000|2021-07-30 11:10:00|9186.4|9181.4|9187.1|9182.1|9187.6|9182.6|9185.6|9180.6|33
1627643700000|2021-07-30 11:15:00|9187.4|9182.4|9187.1|9182.1|9188.5|9183.5|9187.1|9182.1|66
1627644000000|2021-07-30 11:20:00|9187|9182|9187.7|9182.7|9188.3|9183.3|9187|9182|30
1627644300000|2021-07-30 11:25:00|9187.9|9182.9|9187.5|9182.5|9188.7|9183.7|9187.2|9182.2|11
1627644600000|2021-07-30 11:30:00|9187.2|9182.2|9192.5|9187.5|9192.5|9187.5|9187|9182|85
1627644900000|2021-07-30 11:35:00|9192.4|9187.4|9191.7|9186.7|9192.5|9187.5|9190.7|9185.7|55
1627645200000|2021-07-30 11:40:00|9191.9|9186.9|9193|9188|9193.5|9188.5|9191.9|9186.9|89
1627645500000|2021-07-30 11:45:00|9192.9|9187.9|9194.6|9189.6|9196.1|9191.1|9192.9|9187.9|63
1627645800000|2021-07-30 11:50:00|9194.5|9189.5|9192.7|9187.7|9194.5|9189.5|9192.1|9187.1|24
1627646100000|2021-07-30 11:55:00|9192.8|9187.8|9196.7|9191.7|9197|9192|9192.6|9187.6|118
1627646400000|2021-07-30 12:00:00|9196.6|9191.6|9196.1|9191.1|9197.5|9192.5|9196|9191|46
1627646700000|2021-07-30 12:05:00|9196.3|9191.3|9193.5|9188.5|9196.3|9191.3|9193.2|9188.2|27
1627647000000|2021-07-30 12:10:00|9193.4|9188.4|9191.9|9186.9|9193.4|9188.4|9191|9186|17
1627647300000|2021-07-30 12:15:00|9192|9187|9192|9187|9193.5|9188.5|9192|9187|32
1627647600000|2021-07-30 12:20:00|9191.7|9186.7|9190.5|9185.5|9192|9187|9189.9|9184.9|44
1627647900000|2021-07-30 12:25:00|9190.6|9185.6|9190.1|9185.1|9190.6|9185.6|9189.1|9184.1|61
1627648200000|2021-07-30 12:30:00|9190|9185|9192|9187|9193.3|9188.3|9187.4|9182.4|308
1627648500000|2021-07-30 12:35:00|9191.7|9186.7|9195|9190|9195|9190|9191.7|9186.7|64
1627648800000|2021-07-30 12:40:00|9194.7|9189.7|9193.6|9188.6|9195.2|9190.2|9192.9|9187.9|45
1627649100000|2021-07-30 12:45:00|9193.7|9188.7|9198.6|9193.6|9198.7|9193.7|9193.6|9188.6|96
1627649400000|2021-07-30 12:50:00|9198.8|9193.8|9200|9195|9201.1|9196.1|9198.7|9193.7|173
1627649700000|2021-07-30 12:55:00|9200.1|9195.1|9199.9|9194.9|9201|9196|9198.9|9193.9|64
1627650000000|2021-07-30 13:00:00|9199.7|9194.7|9200.2|9195.2|9200.8|9195.8|9198.5|9193.5|59
1627650300000|2021-07-30 13:05:00|9200.3|9195.3|9201.5|9196.5|9202.3|9197.3|9200.3|9195.3|88
1627650600000|2021-07-30 13:10:00|9201.4|9196.4|9200.8|9195.8|9202|9197|9197.6|9192.6|83
1627650900000|2021-07-30 13:15:00|9200.6|9195.6|9199.2|9194.2|9200.8|9195.8|9197.7|9192.7|83
1627651200000|2021-07-30 13:20:00|9199.4|9194.4|9197.7|9192.7|9200|9195|9197.1|9192.1|51
1627651500000|2021-07-30 13:25:00|9197.8|9192.8|9199.6|9194.6|9200.2|9195.2|9197|9192|51
1627651800000|2021-07-30 13:30:00|9199.5|9194.5|9200.4|9195.4|9202.3|9197.3|9199.1|9194.1|88
1627652100000|2021-07-30 13:35:00|9200.2|9195.2|9198.7|9193.7|9200.3|9195.3|9198.1|9193.1|69
1627652400000|2021-07-30 13:40:00|9198.6|9193.6|9196.2|9191.2|9198.7|9193.7|9195.6|9190.6|77
1627652700000|2021-07-30 13:45:00|9196.3|9191.3|9194.4|9189.4|9196.8|9191.8|9194.2|9189.2|83
1627653000000|2021-07-30 13:50:00|9194.2|9189.2|9194.3|9189.3|9196.3|9191.3|9192.7|9187.7|89
1627653300000|2021-07-30 13:55:00|9194.7|9189.7|9198.3|9193.3|9198.3|9193.3|9193.9|9188.9|50
1627653600000|2021-07-30 14:00:00|9198.2|9193.2|9198.8|9193.8|9201.2|9196.2|9197.1|9192.1|83
1627653900000|2021-07-30 14:05:00|9198.6|9193.6|9196.6|9191.6|9201|9196|9195.6|9190.6|151
1627654200000|2021-07-30 14:10:00|9196.8|9191.8|9198.2|9193.2|9200.5|9195.5|9196.8|9191.8|91
1627654500000|2021-07-30 14:15:00|9198.3|9193.3|9204.5|9199.5|9205|9200|9198.1|9193.1|130
1627654800000|2021-07-30 14:20:00|9204.2|9199.2|9204.5|9199.5|9208.3|9203.3|9203.7|9198.7|179
1627655100000|2021-07-30 14:25:00|9204.6|9199.6|9208.6|9203.6|9209.3|9204.3|9204.6|9199.6|139
1627655400000|2021-07-30 14:30:00|9208.5|9203.5|9211.7|9206.7|9213.3|9208.3|9206.8|9201.8|139
1627655700000|2021-07-30 14:35:00|9211.8|9206.8|9211.5|9206.5|9212.7|9207.7|9210.1|9205.1|114
1627656000000|2021-07-30 14:40:00|9211.4|9206.4|9211|9206|9212.7|9207.7|9209.5|9204.5|153
1627656300000|2021-07-30 14:45:00|9210.9|9205.9|9214.6|9209.6|9214.8|9209.8|9210.5|9205.5|136
1627656600000|2021-07-30 14:50:00|9214.5|9209.5|9213.3|9208.3|9214.6|9209.6|9210|9205|143
1627656900000|2021-07-30 14:55:00|9213.5|9208.5|9216.5|9211.5|9220.7|9215.7|9213.5|9208.5|341
1627657200000|2021-07-30 15:00:00|9216.6|9211.6|9213|9208|9218.8|9213.8|9213|9208|263
1627657500000|2021-07-30 15:05:00|9213.2|9208.2|9212.6|9207.6|9215.8|9210.8|9212.6|9207.6|102
1627657800000|2021-07-30 15:10:00|9212.7|9207.7|9214.3|9209.3|9217.4|9212.4|9212.6|9207.6|128
1627658100000|2021-07-30 15:15:00|9214.5|9209.5|9214.2|9209.2|9216.1|9211.1|9214|9209|111
1627658400000|2021-07-30 15:20:00|9214.3|9209.3|9213.2|9208.2|9215.6|9210.6|9213.2|9208.2|35
1627658700000|2021-07-30 15:25:00|9213.3|9208.3|9216.5|9211.5|9216.6|9211.6|9213|9208|67
1627659000000|2021-07-30 15:30:00|9216.2|9211.2|9217.6|9212.6|9217.8|9212.8|9214.7|9209.7|182
1627659300000|2021-07-30 15:35:00|9217.5|9212.5|9215.7|9210.7|9218|9213|9215|9210|124
1627659600000|2021-07-30 15:40:00|9215.6|9210.6|9214.1|9209.1|9215.8|9210.8|9214|9209|104
1627659900000|2021-07-30 15:45:00|9214.2|9209.2|9213.1|9208.1|9215|9210|9212.7|9207.7|64
1627660200000|2021-07-30 15:50:00|9213.2|9208.2|9213|9208|9213.3|9208.3|9212.3|9207.3|36
1627660500000|2021-07-30 15:55:00|9213.1|9208.1|9212|9207|9213.6|9208.6|9211.2|9206.2|62
1627660800000|2021-07-30 16:00:00|9212.1|9207.1|9215|9210|9215.1|9210.1|9212|9207|61
1627661100000|2021-07-30 16:05:00|9215.1|9210.1|9214.8|9209.8|9215.8|9210.8|9214.2|9209.2|18
1627661400000|2021-07-30 16:10:00|9214.7|9209.7|9213.8|9208.8|9214.7|9209.7|9213.5|9208.5|8
1627661700000|2021-07-30 16:15:00|9214|9209|9214.6|9209.6|9214.8|9209.8|9213.5|9208.5|63
1627662000000|2021-07-30 16:20:00|9214.7|9209.7|9214|9209|9216.2|9211.2|9213.8|9208.8|75
1627662300000|2021-07-30 16:25:00|9213.8|9208.8|9215.8|9210.8|9215.8|9210.8|9213|9208|44
1627662600000|2021-07-30 16:30:00|9216|9211|9215.5|9210.5|9216.8|9211.8|9215.1|9210.1|87
1627662900000|2021-07-30 16:35:00|9215.6|9210.6|9214|9209|9215.8|9210.8|9213.8|9208.8|12
1627663200000|2021-07-30 16:40:00|9214.1|9209.1|9215.2|9210.2|9215.3|9210.3|9214|9209|22
1627663500000|2021-07-30 16:45:00|9215.3|9210.3|9214.5|9209.5|9215.3|9210.3|9214.1|9209.1|16
1627663800000|2021-07-30 16:50:00|9214.6|9209.6|9215.8|9210.8|9216|9211|9214.5|9209.5|32
1627664100000|2021-07-30 16:55:00|9216|9211|9217|9212|9217.2|9212.2|9214.5|9209.5|46
1627664400000|2021-07-30 17:00:00|9217.1|9212.1|9217.6|9212.6|9219.8|9214.8|9217|9212|71
1627664700000|2021-07-30 17:05:00|9217.7|9212.7|9216.8|9211.8|9217.8|9212.8|9216.5|9211.5|10
1627665000000|2021-07-30 17:10:00|9217.1|9212.1|9215.5|9210.5|9217.1|9212.1|9215.5|9210.5|17
1627665300000|2021-07-30 17:15:00|9215.6|9210.6|9218.5|9213.5|9218.5|9213.5|9215|9210|84
1627665600000|2021-07-30 17:20:00|9218.2|9213.2|9217.1|9212.1|9218.5|9213.5|9217.1|9212.1|54
1627665900000|2021-07-30 17:25:00|9217.2|9212.2|9217.5|9212.5|9217.7|9212.7|9217|9212|28
1627666200000|2021-07-30 17:30:00|9217.6|9212.6|9218.2|9213.2|9218.5|9213.5|9217.5|9212.5|16
1627666500000|2021-07-30 17:35:00|9218.3|9213.3|9216.5|9211.5|9219|9214|9216.5|9211.5|102
1627666800000|2021-07-30 17:40:00|9216.3|9211.3|9216|9211|9216.5|9211.5|9215.6|9210.6|60
1627667100000|2021-07-30 17:45:00|9215.8|9210.8|9216.5|9211.5|9216.5|9211.5|9215.5|9210.5|45
1627667400000|2021-07-30 17:50:00|9216.2|9211.2|9216.1|9211.1|9216.5|9211.5|9216.1|9211.1|30
1627667700000|2021-07-30 17:55:00|9216.2|9211.2|9217|9212|9217.5|9212.5|9216.2|9211.2|10
1627668000000|2021-07-30 18:00:00|9217.2|9212.2|9217.1|9212.1|9217.5|9212.5|9216.2|9211.2|10
1627668300000|2021-07-30 18:05:00|9217|9212|9217.6|9212.6|9218|9213|9217|9212|13
1627668600000|2021-07-30 18:10:00|9217.7|9212.7|9218.5|9213.5|9218.5|9213.5|9217.5|9212.5|9
1627668900000|2021-07-30 18:15:00|9218.3|9213.3|9219.1|9214.1|9219.5|9214.5|9218.2|9213.2|32
1627669200000|2021-07-30 18:20:00|9218.7|9213.7|9219.7|9214.7|9220|9215|9218.6|9213.6|35
1627669500000|2021-07-30 18:25:00|9220|9215|9221.3|9216.3|9221.5|9216.5|9219.5|9214.5|17
1627669800000|2021-07-30 18:30:00|9221.5|9216.5|9221.1|9216.1|9222.5|9217.5|9221.1|9216.1|60
1627670100000|2021-07-30 18:35:00|9221.2|9216.2|9221.5|9216.5|9221.7|9216.7|9220.5|9215.5|50
1627670400000|2021-07-30 18:40:00|9221.2|9216.2|9220.5|9215.5|9221.5|9216.5|9220.2|9215.2|23
1627670700000|2021-07-30 18:45:00|9220.6|9215.6|9218.5|9213.5|9220.7|9215.7|9218.5|9213.5|70
1627671000000|2021-07-30 18:50:00|9218.7|9213.7|9218.5|9213.5|9219.1|9214.1|9218.5|9213.5|358
1627671300000|2021-07-30 18:55:00|9218.6|9213.6|9219.8|9214.8|9220.5|9215.5|9218.5|9213.5|468
1627671600000|2021-07-30 19:00:00|9219.6|9214.6|9220.5|9215.5|9220.8|9215.8|9218.6|9213.6|260
1627671900000|2021-07-30 19:05:00|9220.6|9215.6|9219.5|9214.5|9220.8|9215.8|9219.1|9214.1|128
1627672200000|2021-07-30 19:10:00|9219.1|9214.1|9219.1|9214.1|9219.5|9214.5|9218.6|9213.6|24
1627672500000|2021-07-30 19:15:00|9219|9214|9219|9214|9220|9215|9218.7|9213.7|85
1627672800000|2021-07-30 19:20:00|9218.8|9213.8|9218.5|9213.5|9219|9214|9218.2|9213.2|44
1627673100000|2021-07-30 19:25:00|9218.2|9213.2|9217.1|9212.1|9218.3|9213.3|9217|9212|19
1627673400000|2021-07-30 19:30:00|9217.3|9212.3|9216.6|9211.6|9217.5|9212.5|9216.6|9211.6|13
1627673700000|2021-07-30 19:35:00|9216.7|9211.7|9216.6|9211.6|9217|9212|9216.6|9211.6|16
1627674000000|2021-07-30 19:40:00|9216.8|9211.8|9216.6|9211.6|9217|9212|9216.6|9211.6|107
1627674300000|2021-07-30 19:45:00|9216.2|9211.2|9215.5|9210.5|9216.2|9211.2|9215.2|9210.2|21
1627674600000|2021-07-30 19:50:00|9215.6|9210.6|9215.5|9210.5|9216|9211|9215.5|9210.5|74
1627674900000|2021-07-30 19:55:00|9215.1|9210.1|9215.6|9210.6|9215.6|9210.6|9214.1|9209.1|70
1627675200000|2021-07-30 20:00:00|9215.7|9210.7|9215.6|9210.6|9216.1|9211.1|9215.5|9210.5|50
1627675500000|2021-07-30 20:05:00|9215.7|9210.7|9216|9211|9216|9211|9215.1|9210.1|3
1627675800000|2021-07-30 20:10:00|9216.5|9211.5|9216.1|9211.1|9216.5|9211.5|9216.1|9211.1|11
1627676100000|2021-07-30 20:15:00|9216|9211|9216.5|9211.5|9216.5|9211.5|9215.6|9210.6|18
1627676400000|2021-07-30 20:20:00|9216.2|9211.2|9215.5|9210.5|9216.5|9211.5|9215.1|9210.1|3
1627676700000|2021-07-30 20:25:00|9215.3|9210.3|9215.1|9210.1|9216.5|9211.5|9215.1|9210.1|4
1627677000000|2021-07-30 20:30:00|9215.2|9210.2|9212.6|9207.6|9215.5|9210.5|9212.6|9207.6|4
1627677300000|2021-07-30 20:35:00|9212.7|9207.7|9211.1|9206.1|9213.2|9208.2|9211.1|9206.1|23
1627677600000|2021-07-30 20:40:00|9211.3|9206.3|9210.2|9205.2|9211.5|9206.5|9210.2|9205.2|40
1627677900000|2021-07-30 20:45:00|9210|9205|9208|9203|9210.7|9205.7|9207.8|9202.8|23
1627678200000|2021-07-30 20:50:00|9207.8|9202.8|9208|9203|9208.8|9203.8|9206.3|9201.3|56
1627678500000|2021-07-30 20:55:00|9208.2|9203.2|9213|9208|9213|9208|9207.8|9202.8|13
1627862400000|2021-08-02 00:00:00|9213.4|9208.4|9213.3|9208.3|9214.8|9209.8|9212.5|9207.5|128
1627862700000|2021-08-02 00:05:00|9213|9208|9213.9|9208.9|9215.3|9210.3|9212.9|9207.9|34
1627863000000|2021-08-02 00:10:00|9213.7|9208.7|9212.4|9207.4|9213.7|9208.7|9211.9|9206.9|23
1627863300000|2021-08-02 00:15:00|9212.3|9207.3|9210.9|9205.9|9212.3|9207.3|9209.7|9204.7|44
1627863600000|2021-08-02 00:20:00|9211|9206|9210|9205|9211.4|9206.4|9209.9|9204.9|52
1627863900000|2021-08-02 00:25:00|9209.9|9204.9|9209.9|9204.9|9210.4|9205.4|9209.5|9204.5|5
1627864200000|2021-08-02 00:30:00|9210|9205|9210.5|9205.5|9211.9|9206.9|9210|9205|13
1627864500000|2021-08-02 00:35:00|9210.7|9205.7|9209.4|9204.4|9210.9|9205.9|9209|9204|62
1627864800000|2021-08-02 00:40:00|9209.5|9204.5|9209.5|9204.5|9209.5|9204.5|9209.5|9204.5|4
1627865100000|2021-08-02 00:45:00|9209.7|9204.7|9211.5|9206.5|9211.7|9206.7|9209.7|9204.7|48
1627865400000|2021-08-02 00:50:00|9211.7|9206.7|9211|9206|9211.9|9206.9|9209.3|9204.3|52
1627865700000|2021-08-02 00:55:00|9211.2|9206.2|9210.4|9205.4|9211.4|9206.4|9210|9205|5
1627866000000|2021-08-02 01:00:00|9210|9205|9209.9|9204.9|9210.4|9205.4|9209.5|9204.5|14
1627866300000|2021-08-02 01:05:00|9210.2|9205.2|9211.8|9206.8|9212.4|9207.4|9210|9205|16
1627866600000|2021-08-02 01:10:00|9211.9|9206.9|9211|9206|9213|9208|9211|9206|22
1627866900000|2021-08-02 01:15:00|9210.9|9205.9|9211|9206|9212.3|9207.3|9210.9|9205.9|4
1627867200000|2021-08-02 01:20:00|9210.9|9205.9|9211.9|9206.9|9212.2|9207.2|9210.5|9205.5|24
1627867500000|2021-08-02 01:25:00|9212|9207|9212.8|9207.8|9212.8|9207.8|9211.9|9206.9|7
1627867800000|2021-08-02 01:30:00|9212.9|9207.9|9214.9|9209.9|9215.4|9210.4|9212.9|9207.9|196
1627868100000|2021-08-02 01:35:00|9214.8|9209.8|9215|9210|9215.9|9210.9|9214.4|9209.4|75
1627868400000|2021-08-02 01:40:00|9215.1|9210.1|9215.4|9210.4|9215.4|9210.4|9214.4|9209.4|22
1627868700000|2021-08-02 01:45:00|9215.8|9210.8|9216.8|9211.8|9217.8|9212.8|9215.8|9210.8|105
1627869000000|2021-08-02 01:50:00|9216.9|9211.9|9217.5|9212.5|9217.9|9212.9|9216.9|9211.9|27
1627869300000|2021-08-02 01:55:00|9217.6|9212.6|9216.3|9211.3|9217.9|9212.9|9215.9|9210.9|31
1627869600000|2021-08-02 02:00:00|9216.4|9211.4|9218.8|9213.8|9218.9|9213.9|9216.4|9211.4|49
1627869900000|2021-08-02 02:05:00|9219|9214|9218.5|9213.5|9219.1|9214.1|9217.8|9212.8|38
1627870200000|2021-08-02 02:10:00|9218.4|9213.4|9216.3|9211.3|9218.5|9213.5|9215.8|9210.8|33
1627870500000|2021-08-02 02:15:00|9216.5|9211.5|9216.6|9211.6|9217.1|9212.1|9216.3|9211.3|32
1627870800000|2021-08-02 02:20:00|9216.5|9211.5|9214.8|9209.8|9216.5|9211.5|9214.8|9209.8|48
1627871100000|2021-08-02 02:25:00|9214.7|9209.7|9214|9209|9214.8|9209.8|9214|9209|15
1627871400000|2021-08-02 02:30:00|9213.8|9208.8|9213.5|9208.5|9213.8|9208.8|9212.5|9207.5|12
1627871700000|2021-08-02 02:35:00|9213.3|9208.3|9212.7|9207.7|9213.4|9208.4|9212.4|9207.4|11
1627872000000|2021-08-02 02:40:00|9212.5|9207.5|9212|9207|9212.5|9207.5|9211.2|9206.2|98
1627872300000|2021-08-02 02:45:00|9211.9|9206.9|9211|9206|9212|9207|9210.8|9205.8|6
1627872600000|2021-08-02 02:50:00|9211.2|9206.2|9211.2|9206.2|9212|9207|9211.2|9206.2|10
1627872900000|2021-08-02 02:55:00|9211.3|9206.3|9210.5|9205.5|9211.3|9206.3|9210.3|9205.3|105
1627873200000|2021-08-02 03:00:00|9210.4|9205.4|9210.8|9205.8|9211.8|9206.8|9210.4|9205.4|2
1627873500000|2021-08-02 03:05:00|9210.6|9205.6|9210.5|9205.5|9210.6|9205.6|9210.2|9205.2|10
1627873800000|2021-08-02 03:10:00|9210.7|9205.7|9211.3|9206.3|9211.4|9206.4|9210.7|9205.7|9
1627874100000|2021-08-02 03:15:00|9211.2|9206.2|9210.7|9205.7|9211.3|9206.3|9210.7|9205.7|9
1627874400000|2021-08-02 03:20:00|9210.8|9205.8|9210.2|9205.2|9210.8|9205.8|9209.8|9204.8|37
1627874700000|2021-08-02 03:25:00|9210.3|9205.3|9209.8|9204.8|9210.4|9205.4|9209.7|9204.7|7
1627875000000|2021-08-02 03:30:00|9209.7|9204.7|9209.4|9204.4|9209.9|9204.9|9209.2|9204.2|9
1627875300000|2021-08-02 03:35:00|9209.8|9204.8|9209.7|9204.7|9210|9205|9209.6|9204.6|21
1627875600000|2021-08-02 03:40:00|9209.6|9204.6|9209.7|9204.7|9210.3|9205.3|9209.6|9204.6|6
1627875900000|2021-08-02 03:45:00|9209.8|9204.8|9209.8|9204.8|9209.9|9204.9|9209.7|9204.7|3
1627876200000|2021-08-02 03:50:00|9209.9|9204.9|9210|9205|9210|9205|9209.7|9204.7|3
1627876500000|2021-08-02 03:55:00|9209.8|9204.8|9209.7|9204.7|9210|9205|9209.7|9204.7|5
1627876800000|2021-08-02 04:00:00|9209.6|9204.6|9209.2|9204.2|9209.6|9204.6|9209.2|9204.2|6
1627877100000|2021-08-02 04:05:00|9209.3|9204.3|9209.7|9204.7|9209.9|9204.9|9209.2|9204.2|2
1627877400000|2021-08-02 04:10:00|9209.6|9204.6|9209.8|9204.8|9209.8|9204.8|9209.2|9204.2|32
1627877700000|2021-08-02 04:15:00|9209.5|9204.5|9209.2|9204.2|9209.5|9204.5|9209.2|9204.2|4
1627878000000|2021-08-02 04:20:00|9209.1|9204.1|9208.9|9203.9|9209.1|9204.1|9208.7|9203.7|6
1627878300000|2021-08-02 04:25:00|9209|9204|9209.4|9204.4|9209.4|9204.4|9209|9204|0
1627878600000|2021-08-02 04:30:00|9209.5|9204.5|9209.9|9204.9|9209.9|9204.9|9209.5|9204.5|1
1627878900000|2021-08-02 04:35:00|9209.8|9204.8|9210.4|9205.4|9210.4|9205.4|9209.8|9204.8|2
1627879200000|2021-08-02 04:40:00|9210.5|9205.5|9210.7|9205.7|9210.9|9205.9|9210.5|9205.5|4
1627879500000|2021-08-02 04:45:00|9210.5|9205.5|9210|9205|9210.5|9205.5|9210|9205|2
1627879800000|2021-08-02 04:50:00|9209.7|9204.7|9210.2|9205.2|9210.4|9205.4|9209.7|9204.7|8
1627880100000|2021-08-02 04:55:00|9210.3|9205.3|9210.8|9205.8|9210.8|9205.8|9210.2|9205.2|1
1627880400000|2021-08-02 05:00:00|9210.9|9205.9|9211.8|9206.8|9211.9|9206.9|9210.8|9205.8|5
1627880700000|2021-08-02 05:05:00|9211.5|9206.5|9212.6|9207.6|9212.8|9207.8|9211.3|9206.3|12
1627881000000|2021-08-02 05:10:00|9212.8|9207.8|9212|9207|9212.8|9207.8|9211.8|9206.8|3
1627881300000|2021-08-02 05:15:00|9211.9|9206.9|9213|9208|9213.1|9208.1|9211.8|9206.8|103
1627881600000|2021-08-02 05:20:00|9212.8|9207.8|9209.8|9204.8|9212.8|9207.8|9209.8|9204.8|20
1627881900000|2021-08-02 05:25:00|9209.9|9204.9|9209.7|9204.7|9210.1|9205.1|9209.4|9204.4|28
1627882200000|2021-08-02 05:30:00|9209.5|9204.5|9209.2|9204.2|9209.6|9204.6|9208.8|9203.8|21
1627882500000|2021-08-02 05:35:00|9209|9204|9209|9204|9209.2|9204.2|9208.5|9203.5|22
1627882800000|2021-08-02 05:40:00|9208.7|9203.7|9208.3|9203.3|9208.9|9203.9|9207.7|9202.7|6
1627883100000|2021-08-02 05:45:00|9208.4|9203.4|9207.4|9202.4|9208.4|9203.4|9206.7|9201.7|31
1627883400000|2021-08-02 05:50:00|9207.3|9202.3|9208.3|9203.3|9208.4|9203.4|9207.2|9202.2|3
1627883700000|2021-08-02 05:55:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208.2|9203.2|3
1627884000000|2021-08-02 06:00:00|9209.3|9204.3|9208.4|9203.4|9210.8|9205.8|9208.2|9203.2|131
1627884300000|2021-08-02 06:05:00|9208.3|9203.3|9207.8|9202.8|9208.5|9203.5|9206.7|9201.7|31
1627884600000|2021-08-02 06:10:00|9207.9|9202.9|9207.9|9202.9|9208.2|9203.2|9207|9202|115
1627884900000|2021-08-02 06:15:00|9207.8|9202.8|9205.9|9200.9|9207.9|9202.9|9205.7|9200.7|80
1627885200000|2021-08-02 06:20:00|9205.8|9200.8|9207.2|9202.2|9207.4|9202.4|9205.7|9200.7|14
1627885500000|2021-08-02 06:25:00|9207.3|9202.3|9207.4|9202.4|9209|9204|9207.2|9202.2|20
1627885800000|2021-08-02 06:30:00|9207.3|9202.3|9208.8|9203.8|9209.3|9204.3|9207.2|9202.2|18
1627886100000|2021-08-02 06:35:00|9208.9|9203.9|9211|9206|9211.9|9206.9|9208.8|9203.8|47
1627886400000|2021-08-02 06:40:00|9211.2|9206.2|9211.6|9206.6|9211.9|9206.9|9210.7|9205.7|56
1627886700000|2021-08-02 06:45:00|9211.7|9206.7|9211.7|9206.7|9212.4|9207.4|9211.4|9206.4|46
1627887000000|2021-08-02 06:50:00|9211.5|9206.5|9212.7|9207.7|9212.9|9207.9|9211.5|9206.5|64
1627887300000|2021-08-02 06:55:00|9212.5|9207.5|9202.9|9197.9|9212.5|9207.5|9202|9197|159
1627887600000|2021-08-02 07:00:00|9202.6|9197.6|9199.4|9194.4|9203.8|9198.8|9198.8|9193.8|274
1627887900000|2021-08-02 07:05:00|9199.6|9194.6|9202|9197|9203.8|9198.8|9199.6|9194.6|109
1627888200000|2021-08-02 07:10:00|9201.8|9196.8|9203.5|9198.5|9204.3|9199.3|9201.4|9196.4|38
1627888500000|2021-08-02 07:15:00|9203.6|9198.6|9204.6|9199.6|9204.6|9199.6|9203.4|9198.4|26
1627888800000|2021-08-02 07:20:00|9204.8|9199.8|9203.1|9198.1|9205.1|9200.1|9202.9|9197.9|30
1627889100000|2021-08-02 07:25:00|9203.5|9198.5|9202.1|9197.1|9203.6|9198.6|9201.4|9196.4|20
1627889400000|2021-08-02 07:30:00|9202|9197|9200.8|9195.8|9202.6|9197.6|9200.3|9195.3|17
1627889700000|2021-08-02 07:35:00|9200.6|9195.6|9201.8|9196.8|9202.8|9197.8|9200.4|9195.4|15
1627890000000|2021-08-02 07:40:00|9201.6|9196.6|9202.1|9197.1|9202.5|9197.5|9201.3|9196.3|3
1627890300000|2021-08-02 07:45:00|9202|9197|9201|9196|9202.5|9197.5|9199.8|9194.8|20
1627890600000|2021-08-02 07:50:00|9200.9|9195.9|9199.3|9194.3|9201|9196|9198.9|9193.9|30
1627890900000|2021-08-02 07:55:00|9199.4|9194.4|9203.1|9198.1|9203.3|9198.3|9199.3|9194.3|65
1627891200000|2021-08-02 08:00:00|9203|9198|9200.3|9195.3|9203.3|9198.3|9200.3|9195.3|28
1627891500000|2021-08-02 08:05:00|9200|9195|9200.5|9195.5|9200.6|9195.6|9198.8|9193.8|37
1627891800000|2021-08-02 08:10:00|9200.4|9195.4|9201.7|9196.7|9201.9|9196.9|9199|9194|27
1627892100000|2021-08-02 08:15:00|9201.4|9196.4|9199.1|9194.1|9201.4|9196.4|9198.5|9193.5|17
1627892400000|2021-08-02 08:20:00|9199|9194|9198.2|9193.2|9199.9|9194.9|9197.9|9192.9|33
1627892700000|2021-08-02 08:25:00|9198|9193|9199.3|9194.3|9199.4|9194.4|9198|9193|35
1627893000000|2021-08-02 08:30:00|9199.4|9194.4|9199.1|9194.1|9200.1|9195.1|9198.3|9193.3|60
1627893300000|2021-08-02 08:35:00|9199.3|9194.3|9202.9|9197.9|9202.9|9197.9|9199.3|9194.3|40
1627893600000|2021-08-02 08:40:00|9203|9198|9203.1|9198.1|9203.6|9198.6|9202.4|9197.4|22
1627893900000|2021-08-02 08:45:00|9203|9198|9204.3|9199.3|9206.1|9201.1|9202.9|9197.9|21
1627894200000|2021-08-02 08:50:00|9203.8|9198.8|9204.6|9199.6|9205.1|9200.1|9203.6|9198.6|17
1627894500000|2021-08-02 08:55:00|9204.5|9199.5|9201.3|9196.3|9205|9200|9201.3|9196.3|15
1627894800000|2021-08-02 09:00:00|9201.1|9196.1|9201.6|9196.6|9203.1|9198.1|9200.8|9195.8|20
1627895100000|2021-08-02 09:05:00|9202|9197|9200.8|9195.8|9202.5|9197.5|9200.8|9195.8|6
1627895400000|2021-08-02 09:10:00|9201|9196|9202|9197|9203.1|9198.1|9200.9|9195.9|8
1627895700000|2021-08-02 09:15:00|9201.8|9196.8|9199.1|9194.1|9202|9197|9198.8|9193.8|36
1627896000000|2021-08-02 09:20:00|9199.2|9194.2|9199.1|9194.1|9200.1|9195.1|9199|9194|11
1627896300000|2021-08-02 09:25:00|9199|9194|9200.8|9195.8|9201.8|9196.8|9198.8|9193.8|26
1627896600000|2021-08-02 09:30:00|9200.6|9195.6|9201.4|9196.4|9201.4|9196.4|9200.6|9195.6|12
1627896900000|2021-08-02 09:35:00|9201.5|9196.5|9200.9|9195.9|9202.3|9197.3|9200.7|9195.7|12
1627897200000|2021-08-02 09:40:00|9200.8|9195.8|9202.2|9197.2|9202.4|9197.4|9200.7|9195.7|7
1627897500000|2021-08-02 09:45:00|9202.3|9197.3|9200.5|9195.5|9203.4|9198.4|9200.4|9195.4|9
1627897800000|2021-08-02 09:50:00|9200.4|9195.4|9197.5|9192.5|9200.5|9195.5|9197.5|9192.5|49
1627898100000|2021-08-02 09:55:00|9197.8|9192.8|9194.3|9189.3|9197.8|9192.8|9194.2|9189.2|63
1627898400000|2021-08-02 10:00:00|9194.2|9189.2|9193.8|9188.8|9194.8|9189.8|9193|9188|33
1627898700000|2021-08-02 10:05:00|9193.9|9188.9|9195.8|9190.8|9195.8|9190.8|9193.9|9188.9|106
1627899000000|2021-08-02 10:10:00|9196|9191|9197.8|9192.8|9197.8|9192.8|9194.6|9189.6|19
1627899300000|2021-08-02 10:15:00|9197.6|9192.6|9197.3|9192.3|9198.3|9193.3|9196.4|9191.4|26
1627899600000|2021-08-02 10:20:00|9197.5|9192.5|9199.3|9194.3|9200|9195|9197.5|9192.5|39
1627899900000|2021-08-02 10:25:00|9199.4|9194.4|9199.6|9194.6|9199.6|9194.6|9199|9194|6
1627900200000|2021-08-02 10:30:00|9199.5|9194.5|9199.1|9194.1|9199.6|9194.6|9198|9193|17
1627900500000|2021-08-02 10:35:00|9199.5|9194.5|9198.1|9193.1|9199.6|9194.6|9197.8|9192.8|29
1627900800000|2021-08-02 10:40:00|9198|9193|9197.5|9192.5|9198|9193|9196.6|9191.6|10
1627901100000|2021-08-02 10:45:00|9197.4|9192.4|9196.6|9191.6|9198.6|9193.6|9196.4|9191.4|18
1627901400000|2021-08-02 10:50:00|9196.5|9191.5|9197.3|9192.3|9197.5|9192.5|9195.8|9190.8|14
1627901700000|2021-08-02 10:55:00|9197.5|9192.5|9197.4|9192.4|9198.6|9193.6|9196.8|9191.8|17
1627902000000|2021-08-02 11:00:00|9197.6|9192.6|9198.6|9193.6|9199.1|9194.1|9197.3|9192.3|64
1627902300000|2021-08-02 11:05:00|9198.8|9193.8|9196.3|9191.3|9198.9|9193.9|9196.3|9191.3|19
1627902600000|2021-08-02 11:10:00|9196.4|9191.4|9198.5|9193.5|9198.6|9193.6|9196.3|9191.3|11
1627902900000|2021-08-02 11:15:00|9198.3|9193.3|9197.5|9192.5|9198.3|9193.3|9197|9192|4
1627903200000|2021-08-02 11:20:00|9197.6|9192.6|9199.5|9194.5|9199.6|9194.6|9197.3|9192.3|27
1627903500000|2021-08-02 11:25:00|9199.4|9194.4|9198.6|9193.6|9199.4|9194.4|9198.5|9193.5|19
1627903800000|2021-08-02 11:30:00|9198.8|9193.8|9199.4|9194.4|9199.6|9194.6|9198.8|9193.8|12
1627904100000|2021-08-02 11:35:00|9199.6|9194.6|9199.8|9194.8|9200|9195|9199.3|9194.3|19
1627904400000|2021-08-02 11:40:00|9199.5|9194.5|9200.5|9195.5|9200.6|9195.6|9198.8|9193.8|15
1627904700000|2021-08-02 11:45:00|9200.6|9195.6|9203.1|9198.1|9203.1|9198.1|9200|9195|39
1627905000000|2021-08-02 11:50:00|9202.9|9197.9|9200.5|9195.5|9203.6|9198.6|9200.5|9195.5|25
1627905300000|2021-08-02 11:55:00|9200.4|9195.4|9196.9|9191.9|9200.4|9195.4|9196|9191|137
1627905600000|2021-08-02 12:00:00|9197|9192|9200.5|9195.5|9200.6|9195.6|9196.9|9191.9|63
1627905900000|2021-08-02 12:05:00|9200.6|9195.6|9200.9|9195.9|9201.8|9196.8|9199.9|9194.9|48
1627906200000|2021-08-02 12:10:00|9200.8|9195.8|9201|9196|9201.8|9196.8|9200.5|9195.5|121
1627906500000|2021-08-02 12:15:00|9201.3|9196.3|9200.6|9195.6|9201.4|9196.4|9199|9194|50
1627906800000|2021-08-02 12:20:00|9200.8|9195.8|9203.2|9198.2|9203.8|9198.8|9200.5|9195.5|75
1627907100000|2021-08-02 12:25:00|9203|9198|9199.9|9194.9|9203.9|9198.9|9199.8|9194.8|58
1627907400000|2021-08-02 12:30:00|9199.7|9194.7|9200.7|9195.7|9201.4|9196.4|9199.7|9194.7|55
1627907700000|2021-08-02 12:35:00|9200.8|9195.8|9201.5|9196.5|9201.9|9196.9|9200.7|9195.7|74
1627908000000|2021-08-02 12:40:00|9201.8|9196.8|9200.4|9195.4|9202|9197|9200.4|9195.4|25
1627908300000|2021-08-02 12:45:00|9200.3|9195.3|9199.7|9194.7|9200.4|9195.4|9198.2|9193.2|68
1627908600000|2021-08-02 12:50:00|9199.8|9194.8|9205.2|9200.2|9206.4|9201.4|9199.5|9194.5|67
1627908900000|2021-08-02 12:55:00|9205.1|9200.1|9207.7|9202.7|9208.4|9203.4|9204.2|9199.2|70
1627909200000|2021-08-02 13:00:00|9207.3|9202.3|9206.4|9201.4|9207.6|9202.6|9205.5|9200.5|66
1627909500000|2021-08-02 13:05:00|9206.3|9201.3|9204.7|9199.7|9206.3|9201.3|9204.2|9199.2|35
1627909800000|2021-08-02 13:10:00|9204.5|9199.5|9203.3|9198.3|9205|9200|9202.7|9197.7|84
1627910100000|2021-08-02 13:15:00|9203.2|9198.2|9203.2|9198.2|9204|9199|9202.5|9197.5|66
1627910400000|2021-08-02 13:20:00|9203.4|9198.4|9202|9197|9203.4|9198.4|9201.5|9196.5|56
1627910700000|2021-08-02 13:25:00|9202.3|9197.3|9203.3|9198.3|9203.8|9198.8|9202.3|9197.3|54
1627911000000|2021-08-02 13:30:00|9203.4|9198.4|9196.5|9191.5|9203.9|9198.9|9196.5|9191.5|117
1627911300000|2021-08-02 13:35:00|9196.4|9191.4|9198.6|9193.6|9198.8|9193.8|9196|9191|179
1627911600000|2021-08-02 13:40:00|9198.8|9193.8|9200|9195|9200.3|9195.3|9197.4|9192.4|71
1627911900000|2021-08-02 13:45:00|9200.1|9195.1|9199|9194|9200.7|9195.7|9198.2|9193.2|60
1627912200000|2021-08-02 13:50:00|9199.4|9194.4|9203.6|9198.6|9204.8|9199.8|9198.7|9193.7|175
1627912500000|2021-08-02 13:55:00|9203.8|9198.8|9203.9|9198.9|9209.4|9204.4|9200|9195|98
1627912800000|2021-08-02 14:00:00|9202.6|9197.6|9196.4|9191.4|9207.8|9202.8|9195.5|9190.5|372
1627913100000|2021-08-02 14:05:00|9196.2|9191.2|9199.7|9194.7|9199.9|9194.9|9195|9190|192
1627913400000|2021-08-02 14:10:00|9199.3|9194.3|9198.4|9193.4|9199.4|9194.4|9195.7|9190.7|132
1627913700000|2021-08-02 14:15:00|9198.3|9193.3|9198.7|9193.7|9199.4|9194.4|9196.7|9191.7|115
1627914000000|2021-08-02 14:20:00|9198.2|9193.2|9199.8|9194.8|9199.8|9194.8|9197.2|9192.2|141
1627914300000|2021-08-02 14:25:00|9199.6|9194.6|9200.4|9195.4|9200.6|9195.6|9198.5|9193.5|87
1627914600000|2021-08-02 14:30:00|9200.3|9195.3|9200|9195|9200.8|9195.8|9199.2|9194.2|102
1627914900000|2021-08-02 14:35:00|9199.9|9194.9|9197.9|9192.9|9199.9|9194.9|9195.9|9190.9|149
1627915200000|2021-08-02 14:40:00|9198|9193|9198.1|9193.1|9201.5|9196.5|9197.9|9192.9|77
1627915500000|2021-08-02 14:45:00|9198|9193|9200.1|9195.1|9201.4|9196.4|9197.9|9192.9|73
1627915800000|2021-08-02 14:50:00|9200|9195|9201.6|9196.6|9203.6|9198.6|9199.4|9194.4|99
1627916100000|2021-08-02 14:55:00|9201.5|9196.5|9201.4|9196.4|9203.6|9198.6|9199.9|9194.9|81
1627916400000|2021-08-02 15:00:00|9201|9196|9198.6|9193.6|9201.6|9196.6|9197.8|9192.8|118
1627916700000|2021-08-02 15:05:00|9198.8|9193.8|9201.6|9196.6|9202.1|9197.1|9198.6|9193.6|92
1627917000000|2021-08-02 15:10:00|9201.5|9196.5|9200|9195|9201.6|9196.6|9199.9|9194.9|51
1627917300000|2021-08-02 15:15:00|9199.9|9194.9|9197.9|9192.9|9199.9|9194.9|9197.4|9192.4|56
1627917600000|2021-08-02 15:20:00|9198.1|9193.1|9197.3|9192.3|9199.6|9194.6|9197.3|9192.3|50
1627917900000|2021-08-02 15:25:00|9196.9|9191.9|9199.1|9194.1|9199.6|9194.6|9196.9|9191.9|37
1627918200000|2021-08-02 15:30:00|9199|9194|9200.3|9195.3|9200.7|9195.7|9198|9193|94
1627918500000|2021-08-02 15:35:00|9200.2|9195.2|9200.9|9195.9|9202.3|9197.3|9199.7|9194.7|63
1627918800000|2021-08-02 15:40:00|9200.8|9195.8|9204.4|9199.4|9204.6|9199.6|9200.7|9195.7|56
1627919100000|2021-08-02 15:45:00|9204.3|9199.3|9205.2|9200.2|9205.8|9200.8|9203.7|9198.7|67
1627919400000|2021-08-02 15:50:00|9204.9|9199.9|9203.9|9198.9|9205|9200|9203.2|9198.2|36
1627919700000|2021-08-02 15:55:00|9203.7|9198.7|9206.3|9201.3|9206.4|9201.4|9203.2|9198.2|171
1627920000000|2021-08-02 16:00:00|9206.4|9201.4|9206.7|9201.7|9207.9|9202.9|9206|9201|67
1627920300000|2021-08-02 16:05:00|9206.8|9201.8|9209.4|9204.4|9209.8|9204.8|9206|9201|58
1627920600000|2021-08-02 16:10:00|9209.2|9204.2|9206.5|9201.5|9209.2|9204.2|9206.5|9201.5|24
1627920900000|2021-08-02 16:15:00|9206.8|9201.8|9208|9203|9208.4|9203.4|9206.5|9201.5|47
1627921200000|2021-08-02 16:20:00|9207.7|9202.7|9208.8|9203.8|9208.8|9203.8|9207.5|9202.5|67
1627921500000|2021-08-02 16:25:00|9208.9|9203.9|9208.8|9203.8|9209.3|9204.3|9207.5|9202.5|44
1627921800000|2021-08-02 16:30:00|9208.5|9203.5|9207|9202|9208.8|9203.8|9206.9|9201.9|70
1627922100000|2021-08-02 16:35:00|9207.1|9202.1|9206.9|9201.9|9207.3|9202.3|9206.7|9201.7|51
1627922400000|2021-08-02 16:40:00|9207|9202|9206.3|9201.3|9207.4|9202.4|9206.1|9201.1|40
1627922700000|2021-08-02 16:45:00|9206.4|9201.4|9206|9201|9207.3|9202.3|9206|9201|20
1627923000000|2021-08-02 16:50:00|9206.1|9201.1|9207.6|9202.6|9207.9|9202.9|9206|9201|15
1627923300000|2021-08-02 16:55:00|9207.8|9202.8|9207.2|9202.2|9208.8|9203.8|9207|9202|67
1627923600000|2021-08-02 17:00:00|9207|9202|9209.2|9204.2|9209.4|9204.4|9207|9202|332
1627923900000|2021-08-02 17:05:00|9209.4|9204.4|9208.9|9203.9|9209.5|9204.5|9208.7|9203.7|26
1627924200000|2021-08-02 17:10:00|9208.8|9203.8|9208.7|9203.7|9209.9|9204.9|9208.7|9203.7|17
1627924500000|2021-08-02 17:15:00|9208.5|9203.5|9208|9203|9208.9|9203.9|9207.9|9202.9|14
1627924800000|2021-08-02 17:20:00|9207.9|9202.9|9207.9|9202.9|9208|9203|9207.2|9202.2|9
1627925100000|2021-08-02 17:25:00|9208.3|9203.3|9208.2|9203.2|9208.4|9203.4|9207.7|9202.7|21
1627925400000|2021-08-02 17:30:00|9208.3|9203.3|9208.8|9203.8|9209.4|9204.4|9208|9203|14
1627925700000|2021-08-02 17:35:00|9208.9|9203.9|9209|9204|9209.4|9204.4|9208.8|9203.8|5
1627926000000|2021-08-02 17:40:00|9209.1|9204.1|9209.9|9204.9|9209.9|9204.9|9209.1|9204.1|39
1627926300000|2021-08-02 17:45:00|9209.7|9204.7|9210|9205|9210.3|9205.3|9209.5|9204.5|61
1627926600000|2021-08-02 17:50:00|9209.8|9204.8|9209.9|9204.9|9210.3|9205.3|9209.5|9204.5|19
1627926900000|2021-08-02 17:55:00|9209.8|9204.8|9209.3|9204.3|9209.9|9204.9|9208.8|9203.8|11
1627927200000|2021-08-02 18:00:00|9209.4|9204.4|9210.3|9205.3|9210.3|9205.3|9209.4|9204.4|26
1627927500000|2021-08-02 18:05:00|9210.1|9205.1|9209.3|9204.3|9210.1|9205.1|9209|9204|3
1627927800000|2021-08-02 18:10:00|9209|9204|9209.1|9204.1|9209.3|9204.3|9209|9204|9
1627928100000|2021-08-02 18:15:00|9209.2|9204.2|9208.6|9203.6|9209.2|9204.2|9208.5|9203.5|7
1627928400000|2021-08-02 18:20:00|9208.5|9203.5|9208.5|9203.5|9208.7|9203.7|9208.5|9203.5|19
1627928700000|2021-08-02 18:25:00|9208.6|9203.6|9208.6|9203.6|9208.9|9203.9|9208.5|9203.5|5
1627929000000|2021-08-02 18:30:00|9208.7|9203.7|9206.7|9201.7|9208.9|9203.9|9206.5|9201.5|43
1627929300000|2021-08-02 18:35:00|9206.9|9201.9|9207|9202|9207.1|9202.1|9206.9|9201.9|49
1627929600000|2021-08-02 18:40:00|9207.1|9202.1|9208|9203|9208.2|9203.2|9207.1|9202.1|22
1627929900000|2021-08-02 18:45:00|9208.1|9203.1|9208.7|9203.7|9208.7|9203.7|9207.9|9202.9|13
1627930200000|2021-08-02 18:50:00|9208.6|9203.6|9207.9|9202.9|9208.7|9203.7|9207.9|9202.9|7
1627930500000|2021-08-02 18:55:00|9207.5|9202.5|9206|9201|9207.6|9202.6|9206|9201|298
1627930800000|2021-08-02 19:00:00|9205.9|9200.9|9206.7|9201.7|9206.7|9201.7|9205.9|9200.9|46
1627931100000|2021-08-02 19:05:00|9206.6|9201.6|9206.9|9201.9|9207.1|9202.1|9205.5|9200.5|13
1627931400000|2021-08-02 19:10:00|9207|9202|9207.9|9202.9|9208.1|9203.1|9206.8|9201.8|9
1627931700000|2021-08-02 19:15:00|9207.8|9202.8|9207.9|9202.9|9207.9|9202.9|9207.4|9202.4|1
1627932000000|2021-08-02 19:20:00|9208.1|9203.1|9208.9|9203.9|9209.1|9204.1|9208.1|9203.1|19
1627932300000|2021-08-02 19:25:00|9209|9204|9210|9205|9210.1|9205.1|9209|9204|9
1627932600000|2021-08-02 19:30:00|9210.1|9205.1|9210.7|9205.7|9210.7|9205.7|9210.1|9205.1|17
1627932900000|2021-08-02 19:35:00|9210.9|9205.9|9211.4|9206.4|9211.4|9206.4|9210.9|9205.9|14
1627933200000|2021-08-02 19:40:00|9211.3|9206.3|9211|9206|9211.4|9206.4|9211|9206|16
1627933500000|2021-08-02 19:45:00|9211.1|9206.1|9211.2|9206.2|9211.2|9206.2|9211|9206|10
1627933800000|2021-08-02 19:50:00|9211.5|9206.5|9212|9207|9212.2|9207.2|9211.5|9206.5|30
1627934100000|2021-08-02 19:55:00|9211.9|9206.9|9208.6|9203.6|9211.9|9206.9|9208.5|9203.5|71
1627934400000|2021-08-02 20:00:00|9208.5|9203.5|9209|9204|9209.6|9204.6|9208.5|9203.5|37
1627934700000|2021-08-02 20:05:00|9209.1|9204.1|9209|9204|9209.2|9204.2|9209|9204|11
1627935000000|2021-08-02 20:10:00|9208.8|9203.8|9209|9204|9209.2|9204.2|9208.5|9203.5|21
1627935300000|2021-08-02 20:15:00|9208.9|9203.9|9209.1|9204.1|9209.2|9204.2|9208.9|9203.9|2
1627935600000|2021-08-02 20:20:00|9209|9204|9210.6|9205.6|9210.7|9205.7|9209|9204|2
1627935900000|2021-08-02 20:25:00|9210.5|9205.5|9209|9204|9210.9|9205.9|9209|9204|4
1627936200000|2021-08-02 20:30:00|9209.1|9204.1|9209.7|9204.7|9209.7|9204.7|9209|9204|23
1627936500000|2021-08-02 20:35:00|9209.9|9204.9|9209.9|9204.9|9210|9205|9209.7|9204.7|0
1627936800000|2021-08-02 20:40:00|9209.8|9204.8|9209|9204|9209.8|9204.8|9209|9204|1
1627937100000|2021-08-02 20:45:00|9209.1|9204.1|9208.3|9203.3|9209.1|9204.1|9208.2|9203.2|10
1627937400000|2021-08-02 20:50:00|9208.2|9203.2|9208.4|9203.4|9208.4|9203.4|9208|9203|11
1627937700000|2021-08-02 20:55:00|9208.6|9203.6|9211.2|9204.2|9211.4|9206.1|9208.2|9203.2|8
1627948800000|2021-08-03 00:00:00|9206.3|9201.3|9205.7|9200.7|9206.3|9201.3|9205.2|9200.2|27
1627949100000|2021-08-03 00:05:00|9205.9|9200.9|9206.5|9201.5|9206.7|9201.7|9205.8|9200.8|24
1627949400000|2021-08-03 00:10:00|9206.4|9201.4|9204.4|9199.4|9206.4|9201.4|9204.2|9199.2|24
1627949700000|2021-08-03 00:15:00|9204.3|9199.3|9203|9198|9204.4|9199.4|9203|9198|11
1627950000000|2021-08-03 00:20:00|9203.2|9198.2|9203.2|9198.2|9204.2|9199.2|9202.4|9197.4|146
1627950300000|2021-08-03 00:25:00|9203.4|9198.4|9203.7|9198.7|9203.7|9198.7|9202.5|9197.5|25
1627950600000|2021-08-03 00:30:00|9203.6|9198.6|9205|9200|9205.2|9200.2|9203.5|9198.5|9
1627950900000|2021-08-03 00:35:00|9204.9|9199.9|9205.4|9200.4|9205.4|9200.4|9204.2|9199.2|7
1627951200000|2021-08-03 00:40:00|9205.3|9200.3|9205.4|9200.4|9205.4|9200.4|9205.2|9200.2|9
1627951500000|2021-08-03 00:45:00|9205.3|9200.3|9205.4|9200.4|9205.4|9200.4|9205|9200|1
1627951800000|2021-08-03 00:50:00|9205.5|9200.5|9206.3|9201.3|9206.9|9201.9|9205.5|9200.5|29
1627952100000|2021-08-03 00:55:00|9206.9|9201.9|9207|9202|9207.6|9202.6|9206.7|9201.7|4
1627952400000|2021-08-03 01:00:00|9206.9|9201.9|9207.3|9202.3|9207.4|9202.4|9206|9201|16
1627952700000|2021-08-03 01:05:00|9207.4|9202.4|9206.6|9201.6|9207.8|9202.8|9206.4|9201.4|3
1627953000000|2021-08-03 01:10:00|9206.7|9201.7|9207.8|9202.8|9207.9|9202.9|9206.6|9201.6|4
1627953300000|2021-08-03 01:15:00|9207.9|9202.9|9208|9203|9208.6|9203.6|9207.3|9202.3|5
1627953600000|2021-08-03 01:20:00|9208.1|9203.1|9209|9204|9209.1|9204.1|9207.9|9202.9|7
1627953900000|2021-08-03 01:25:00|9209.1|9204.1|9208.6|9203.6|9209.1|9204.1|9208.4|9203.4|5
1627954200000|2021-08-03 01:30:00|9208.5|9203.5|9209.2|9204.2|9210.2|9205.2|9208.5|9203.5|17
1627954500000|2021-08-03 01:35:00|9209.1|9204.1|9208.5|9203.5|9209.2|9204.2|9208.5|9203.5|9
1627954800000|2021-08-03 01:40:00|9208.6|9203.6|9208.7|9203.7|9209.1|9204.1|9208.5|9203.5|4
1627955100000|2021-08-03 01:45:00|9208.9|9203.9|9206.7|9201.7|9209.1|9204.1|9206.5|9201.5|7
1627955400000|2021-08-03 01:50:00|9206.9|9201.9|9206|9201|9207.2|9202.2|9206|9201|8
1627955700000|2021-08-03 01:55:00|9206.1|9201.1|9205.1|9200.1|9206.2|9201.2|9204.5|9199.5|4
1627956000000|2021-08-03 02:00:00|9205.2|9200.2|9205.5|9200.5|9205.9|9200.9|9205|9200|13
1627956300000|2021-08-03 02:05:00|9205.7|9200.7|9204|9199|9205.7|9200.7|9204|9199|7
1627956600000|2021-08-03 02:10:00|9204.1|9199.1|9204.9|9199.9|9204.9|9199.9|9204|9199|3
1627956900000|2021-08-03 02:15:00|9205|9200|9206.7|9201.7|9206.7|9201.7|9205|9200|16
1627957200000|2021-08-03 02:20:00|9206.5|9201.5|9206.2|9201.2|9206.5|9201.5|9206|9201|2
1627957500000|2021-08-03 02:25:00|9206.4|9201.4|9206.5|9201.5|9206.7|9201.7|9206|9201|7
1627957800000|2021-08-03 02:30:00|9206.6|9201.6|9206|9201|9207.1|9202.1|9206|9201|5
1627958100000|2021-08-03 02:35:00|9205.9|9200.9|9206.2|9201.2|9206.2|9201.2|9205.5|9200.5|12
1627958400000|2021-08-03 02:40:00|9206.5|9201.5|9207.2|9202.2|9207.2|9202.2|9206.3|9201.3|3
1627958700000|2021-08-03 02:45:00|9207.4|9202.4|9207.7|9202.7|9207.7|9202.7|9207|9202|0
1627959000000|2021-08-03 02:50:00|9208.1|9203.1|9207.7|9202.7|9208.2|9203.2|9207.3|9202.3|1
1627959300000|2021-08-03 02:55:00|9207.6|9202.6|9208.1|9203.1|9208.4|9203.4|9207.6|9202.6|0
1627959600000|2021-08-03 03:00:00|9208.2|9203.2|9207.5|9202.5|9208.5|9203.5|9207.5|9202.5|9
1627959900000|2021-08-03 03:05:00|9207.4|9202.4|9206.9|9201.9|9207.5|9202.5|9206.7|9201.7|5
1627960200000|2021-08-03 03:10:00|9206.8|9201.8|9205.4|9200.4|9206.9|9201.9|9205.4|9200.4|29
1627960500000|2021-08-03 03:15:00|9205.5|9200.5|9206.5|9201.5|9206.6|9201.6|9205.5|9200.5|2
1627960800000|2021-08-03 03:20:00|9206.4|9201.4|9206.8|9201.8|9207.2|9202.2|9206.2|9201.2|5
1627961100000|2021-08-03 03:25:00|9206.7|9201.7|9207.9|9202.9|9207.9|9202.9|9206.4|9201.4|9
1627961400000|2021-08-03 03:30:00|9208.4|9203.4|9207.9|9202.9|9208.4|9203.4|9207.7|9202.7|28
1627961700000|2021-08-03 03:35:00|9207.8|9202.8|9208.7|9203.7|9208.8|9203.8|9207.8|9202.8|3
1627962000000|2021-08-03 03:40:00|9208.2|9203.2|9207.9|9202.9|9208.2|9203.2|9207.7|9202.7|32
1627962300000|2021-08-03 03:45:00|9207.8|9202.8|9206.8|9201.8|9207.9|9202.9|9206.8|9201.8|7
1627962600000|2021-08-03 03:50:00|9206.9|9201.9|9206.5|9201.5|9206.9|9201.9|9206.5|9201.5|0
1627962900000|2021-08-03 03:55:00|9206.6|9201.6|9206.5|9201.5|9206.9|9201.9|9206.3|9201.3|2
1627963200000|2021-08-03 04:00:00|9206.4|9201.4|9206.3|9201.3|9206.5|9201.5|9206.2|9201.2|1
1627963500000|2021-08-03 04:05:00|9206.2|9201.2|9205.5|9200.5|9206.4|9201.4|9205.5|9200.5|9
1627963800000|2021-08-03 04:10:00|9205.6|9200.6|9205.5|9200.5|9206.1|9201.1|9205.5|9200.5|0
1627964100000|2021-08-03 04:15:00|9205.6|9200.6|9204|9199|9205.6|9200.6|9204|9199|7
1627964400000|2021-08-03 04:20:00|9204.1|9199.1|9203.5|9198.5|9204.4|9199.4|9203.5|9198.5|3
1627964700000|2021-08-03 04:25:00|9203.6|9198.6|9204.2|9199.2|9204.2|9199.2|9203.6|9198.6|8
1627965000000|2021-08-03 04:30:00|9204.4|9199.4|9202|9197|9204.7|9199.7|9200.7|9195.7|359
1627965300000|2021-08-03 04:35:00|9202.1|9197.1|9200.8|9195.8|9202.4|9197.4|9200.5|9195.5|46
1627965600000|2021-08-03 04:40:00|9200.7|9195.7|9202.8|9197.8|9202.9|9197.9|9200.5|9195.5|41
1627965900000|2021-08-03 04:45:00|9202.7|9197.7|9203.7|9198.7|9203.7|9198.7|9202|9197|18
1627966200000|2021-08-03 04:50:00|9203.9|9198.9|9204.2|9199.2|9204.4|9199.4|9203.5|9198.5|25
1627966500000|2021-08-03 04:55:00|9203.9|9198.9|9202.6|9197.6|9204|9199|9202.5|9197.5|7
1627966800000|2021-08-03 05:00:00|9202.5|9197.5|9202.2|9197.2|9202.7|9197.7|9201.7|9196.7|17
1627967100000|2021-08-03 05:05:00|9202.5|9197.5|9202.9|9197.9|9202.9|9197.9|9202.2|9197.2|5
1627967400000|2021-08-03 05:10:00|9203|9198|9203.7|9198.7|9203.9|9198.9|9203|9198|19
1627967700000|2021-08-03 05:15:00|9203.9|9198.9|9204.7|9199.7|9204.9|9199.9|9203.2|9198.2|26
1627968000000|2021-08-03 05:20:00|9204.5|9199.5|9204.2|9199.2|9204.6|9199.6|9203.2|9198.2|3
1627968300000|2021-08-03 05:25:00|9204.3|9199.3|9204.7|9199.7|9204.9|9199.9|9204.2|9199.2|8
1627968600000|2021-08-03 05:30:00|9204.9|9199.9|9204.8|9199.8|9204.9|9199.9|9204.2|9199.2|8
1627968900000|2021-08-03 05:35:00|9204.9|9199.9|9204.3|9199.3|9204.9|9199.9|9204.1|9199.1|5
1627969200000|2021-08-03 05:40:00|9204.4|9199.4|9205.4|9200.4|9205.4|9200.4|9204.4|9199.4|6
1627969500000|2021-08-03 05:45:00|9205.3|9200.3|9205.9|9200.9|9205.9|9200.9|9205.1|9200.1|16
1627969800000|2021-08-03 05:50:00|9205.8|9200.8|9207|9202|9207|9202|9205.8|9200.8|14
1627970100000|2021-08-03 05:55:00|9206.9|9201.9|9206.1|9201.1|9207.6|9202.6|9206.1|9201.1|36
1627970400000|2021-08-03 06:00:00|9206|9201|9204.8|9199.8|9206|9201|9204|9199|51
1627970700000|2021-08-03 06:05:00|9204.6|9199.6|9203.4|9198.4|9205.4|9200.4|9203.1|9198.1|32
1627971000000|2021-08-03 06:10:00|9203.3|9198.3|9204.1|9199.1|9204.4|9199.4|9202.5|9197.5|69
1627971300000|2021-08-03 06:15:00|9204|9199|9205.4|9200.4|9205.4|9200.4|9202.6|9197.6|41
1627971600000|2021-08-03 06:20:00|9205.3|9200.3|9206.3|9201.3|9207.1|9202.1|9204|9199|75
1627971900000|2021-08-03 06:25:00|9206.1|9201.1|9204.1|9199.1|9206.4|9201.4|9204|9199|12
1627972200000|2021-08-03 06:30:00|9204.2|9199.2|9205.9|9200.9|9206.9|9201.9|9204.1|9199.1|12
1627972500000|2021-08-03 06:35:00|9205.8|9200.8|9205.5|9200.5|9206.4|9201.4|9204.9|9199.9|14
1627972800000|2021-08-03 06:40:00|9205.4|9200.4|9205.7|9200.7|9206.4|9201.4|9204.4|9199.4|16
1627973100000|2021-08-03 06:45:00|9205.9|9200.9|9205.9|9200.9|9206.3|9201.3|9205.1|9200.1|8
1627973400000|2021-08-03 06:50:00|9205.8|9200.8|9206.5|9201.5|9206.9|9201.9|9205.6|9200.6|16
1627973700000|2021-08-03 06:55:00|9206.7|9201.7|9205.6|9200.6|9206.7|9201.7|9204.9|9199.9|46
1627974000000|2021-08-03 07:00:00|9205.4|9200.4|9202.9|9197.9|9205.9|9200.9|9201.5|9196.5|47
1627974300000|2021-08-03 07:05:00|9202.6|9197.6|9202.9|9197.9|9202.9|9197.9|9201.8|9196.8|34
1627974600000|2021-08-03 07:10:00|9202.8|9197.8|9204.9|9199.9|9204.9|9199.9|9202.6|9197.6|36
1627974900000|2021-08-03 07:15:00|9204.6|9199.6|9203|9198|9204.8|9199.8|9202.1|9197.1|21
1627975200000|2021-08-03 07:20:00|9203.1|9198.1|9200.8|9195.8|9204.4|9199.4|9200.6|9195.6|34
1627975500000|2021-08-03 07:25:00|9200.9|9195.9|9201.3|9196.3|9201.4|9196.4|9198.8|9193.8|48
1627975800000|2021-08-03 07:30:00|9201.1|9196.1|9200.5|9195.5|9202.6|9197.6|9200|9195|46
1627976100000|2021-08-03 07:35:00|9200.6|9195.6|9200.4|9195.4|9201.1|9196.1|9199|9194|39
1627976400000|2021-08-03 07:40:00|9200.2|9195.2|9199.1|9194.1|9200.5|9195.5|9198.9|9193.9|50
1627976700000|2021-08-03 07:45:00|9199.3|9194.3|9198.8|9193.8|9200.3|9195.3|9198.8|9193.8|50
1627977000000|2021-08-03 07:50:00|9198|9193|9200.4|9195.4|9200.4|9195.4|9197.6|9192.6|48
1627977300000|2021-08-03 07:55:00|9200.1|9195.1|9202|9197|9203.3|9198.3|9199.5|9194.5|37
1627977600000|2021-08-03 08:00:00|9201.8|9196.8|9201.5|9196.5|9203.1|9198.1|9201|9196|26
1627977900000|2021-08-03 08:05:00|9201.7|9196.7|9202|9197|9202.7|9197.7|9200.8|9195.8|64
1627978200000|2021-08-03 08:10:00|9201.9|9196.9|9203.9|9198.9|9204.4|9199.4|9201.6|9196.6|25
1627978500000|2021-08-03 08:15:00|9204|9199|9202.1|9197.1|9204|9199|9201.5|9196.5|31
1627978800000|2021-08-03 08:20:00|9202|9197|9201.5|9196.5|9204.1|9199.1|9201.5|9196.5|28
1627979100000|2021-08-03 08:25:00|9201.6|9196.6|9201|9196|9201.9|9196.9|9201|9196|21
1627979400000|2021-08-03 08:30:00|9201.4|9196.4|9198.5|9193.5|9201.4|9196.4|9198.5|9193.5|76
1627979700000|2021-08-03 08:35:00|9198.4|9193.4|9197.5|9192.5|9198.4|9193.4|9197|9192|37
1627980000000|2021-08-03 08:40:00|9197.6|9192.6|9198.6|9193.6|9199.4|9194.4|9197|9192|30
1627980300000|2021-08-03 08:45:00|9198.7|9193.7|9199.9|9194.9|9199.9|9194.9|9197.9|9192.9|26
1627980600000|2021-08-03 08:50:00|9199.6|9194.6|9200|9195|9200.4|9195.4|9199.4|9194.4|12
1627980900000|2021-08-03 08:55:00|9199.8|9194.8|9198.6|9193.6|9200.4|9195.4|9198|9193|64
1627981200000|2021-08-03 09:00:00|9198.7|9193.7|9198.7|9193.7|9200.1|9195.1|9198.5|9193.5|30
1627981500000|2021-08-03 09:05:00|9198.9|9193.9|9199.9|9194.9|9200.2|9195.2|9198.5|9193.5|14
1627981800000|2021-08-03 09:10:00|9200|9195|9200.5|9195.5|9200.9|9195.9|9199.5|9194.5|2
1627982100000|2021-08-03 09:15:00|9200.1|9195.1|9200.4|9195.4|9200.9|9195.9|9199.5|9194.5|14
1627982400000|2021-08-03 09:20:00|9200.3|9195.3|9201|9196|9201.7|9196.7|9199|9194|50
1627982700000|2021-08-03 09:25:00|9201.1|9196.1|9200.1|9195.1|9201.2|9196.2|9200|9195|37
1627983000000|2021-08-03 09:30:00|9200|9195|9201|9196|9201.4|9196.4|9199.6|9194.6|17
1627983300000|2021-08-03 09:35:00|9201.1|9196.1|9199.5|9194.5|9201.4|9196.4|9199.1|9194.1|13
1627983600000|2021-08-03 09:40:00|9199.6|9194.6|9200.1|9195.1|9201.4|9196.4|9199.6|9194.6|11
1627983900000|2021-08-03 09:45:00|9200.2|9195.2|9200.1|9195.1|9201.4|9196.4|9200|9195|11
1627984200000|2021-08-03 09:50:00|9200|9195|9198.9|9193.9|9200.4|9195.4|9198.6|9193.6|26
1627984500000|2021-08-03 09:55:00|9199|9194|9198|9193|9199.4|9194.4|9197|9192|16
1627984800000|2021-08-03 10:00:00|9198.1|9193.1|9199.3|9194.3|9199.9|9194.9|9197.8|9192.8|12
1627985100000|2021-08-03 10:05:00|9199|9194|9198.4|9193.4|9199.6|9194.6|9198.3|9193.3|12
1627985400000|2021-08-03 10:10:00|9198.3|9193.3|9196|9191|9198.7|9193.7|9196|9191|59
1627985700000|2021-08-03 10:15:00|9196.1|9191.1|9196|9191|9197.3|9192.3|9195.4|9190.4|24
1627986000000|2021-08-03 10:20:00|9195.8|9190.8|9195.5|9190.5|9196.4|9191.4|9195|9190|25
1627986300000|2021-08-03 10:25:00|9195.4|9190.4|9195.4|9190.4|9196.4|9191.4|9194.5|9189.5|16
1627986600000|2021-08-03 10:30:00|9195.2|9190.2|9195.6|9190.6|9195.9|9190.9|9194.7|9189.7|11
1627986900000|2021-08-03 10:35:00|9195.5|9190.5|9196.7|9191.7|9197.2|9192.2|9195|9190|31
1627987200000|2021-08-03 10:40:00|9196.9|9191.9|9194.4|9189.4|9196.9|9191.9|9194.4|9189.4|8
1627987500000|2021-08-03 10:45:00|9194.3|9189.3|9193.6|9188.6|9194.4|9189.4|9192.9|9187.9|33
1627987800000|2021-08-03 10:50:00|9193.9|9188.9|9195.7|9190.7|9195.7|9190.7|9193.8|9188.8|37
1627988100000|2021-08-03 10:55:00|9195.9|9190.9|9194.4|9189.4|9195.9|9190.9|9194.1|9189.1|34
1627988400000|2021-08-03 11:00:00|9194.1|9189.1|9194.5|9189.5|9196.4|9191.4|9194.1|9189.1|56
1627988700000|2021-08-03 11:05:00|9194.6|9189.6|9193.7|9188.7|9195.1|9190.1|9193.5|9188.5|12
1627989000000|2021-08-03 11:10:00|9193.9|9188.9|9194.1|9189.1|9195.4|9190.4|9193.6|9188.6|22
1627989300000|2021-08-03 11:15:00|9194|9189|9193.8|9188.8|9194.4|9189.4|9193.8|9188.8|17
1627989600000|2021-08-03 11:20:00|9193|9188|9191.5|9186.5|9193.4|9188.4|9191.5|9186.5|132
1627989900000|2021-08-03 11:25:00|9191.4|9186.4|9191|9186|9191.4|9186.4|9191|9186|45
1627990200000|2021-08-03 11:30:00|9191.2|9186.2|9192.9|9187.9|9192.9|9187.9|9191|9186|38
1627990500000|2021-08-03 11:35:00|9192.6|9187.6|9194.5|9189.5|9194.6|9189.6|9192.4|9187.4|33
1627990800000|2021-08-03 11:40:00|9194.4|9189.4|9196.3|9191.3|9196.3|9191.3|9194|9189|20
1627991100000|2021-08-03 11:45:00|9196.1|9191.1|9195.3|9190.3|9196.5|9191.5|9195.3|9190.3|7
1627991400000|2021-08-03 11:50:00|9195.1|9190.1|9192.4|9187.4|9195.1|9190.1|9192.1|9187.1|25
1627991700000|2021-08-03 11:55:00|9192.1|9187.1|9191.9|9186.9|9192.9|9187.9|9191.4|9186.4|34
1627992000000|2021-08-03 12:00:00|9192.1|9187.1|9194.9|9189.9|9194.9|9189.9|9192.1|9187.1|33
1627992300000|2021-08-03 12:05:00|9194.8|9189.8|9195.9|9190.9|9196.4|9191.4|9194.4|9189.4|12
1627992600000|2021-08-03 12:10:00|9195.8|9190.8|9197.1|9192.1|9197.7|9192.7|9195.5|9190.5|83
1627992900000|2021-08-03 12:15:00|9197.2|9192.2|9197.4|9192.4|9197.7|9192.7|9196.4|9191.4|33
1627993200000|2021-08-03 12:20:00|9197.1|9192.1|9199.5|9194.5|9199.7|9194.7|9197|9192|73
1627993500000|2021-08-03 12:25:00|9199.4|9194.4|9200.1|9195.1|9200.5|9195.5|9199|9194|80
1627993800000|2021-08-03 12:30:00|9200|9195|9197.5|9192.5|9200|9195|9197.1|9192.1|49
1627994100000|2021-08-03 12:35:00|9197.7|9192.7|9200.6|9195.6|9200.9|9195.9|9197.5|9192.5|35
1627994400000|2021-08-03 12:40:00|9200.8|9195.8|9200|9195|9200.9|9195.9|9199.1|9194.1|23
1627994700000|2021-08-03 12:45:00|9200.1|9195.1|9198.2|9193.2|9200.4|9195.4|9196.6|9191.6|51
1627995000000|2021-08-03 12:50:00|9198.4|9193.4|9196.5|9191.5|9198.7|9193.7|9195.9|9190.9|33
1627995300000|2021-08-03 12:55:00|9196.6|9191.6|9196.4|9191.4|9197.9|9192.9|9196.3|9191.3|52
1627995600000|2021-08-03 13:00:00|9195.9|9190.9|9197.4|9192.4|9198.9|9193.9|9195.6|9190.6|61
1627995900000|2021-08-03 13:05:00|9197.3|9192.3|9199.1|9194.1|9199.6|9194.6|9196.3|9191.3|39
1627996200000|2021-08-03 13:10:00|9199|9194|9201|9196|9201.7|9196.7|9198|9193|56
1627996500000|2021-08-03 13:15:00|9201.1|9196.1|9202.7|9197.7|9203.4|9198.4|9200.1|9195.1|52
1627996800000|2021-08-03 13:20:00|9202.6|9197.6|9201.7|9196.7|9203.4|9198.4|9201|9196|29
1627997100000|2021-08-03 13:25:00|9201.9|9196.9|9203.5|9198.5|9203.7|9198.7|9201.1|9196.1|45
1627997400000|2021-08-03 13:30:00|9203.3|9198.3|9203.5|9198.5|9204.7|9199.7|9202.5|9197.5|98
1627997700000|2021-08-03 13:35:00|9203.7|9198.7|9207.8|9202.8|9209.1|9204.1|9203.7|9198.7|96
1627998000000|2021-08-03 13:40:00|9207.9|9202.9|9206.6|9201.6|9208.7|9203.7|9204.6|9199.6|93
1627998300000|2021-08-03 13:45:00|9206.5|9201.5|9213|9208|9213.1|9208.1|9206.5|9201.5|148
1627998600000|2021-08-03 13:50:00|9212.9|9207.9|9211.6|9206.6|9213.1|9208.1|9210.5|9205.5|132
1627998900000|2021-08-03 13:55:00|9211.7|9206.7|9209.6|9204.6|9212.2|9207.2|9209.5|9204.5|81
1627999200000|2021-08-03 14:00:00|9209.5|9204.5|9208.2|9203.2|9210.4|9205.4|9207.9|9202.9|102
1627999500000|2021-08-03 14:05:00|9208.1|9203.1|9208.6|9203.6|9210.7|9205.7|9208|9203|70
1627999800000|2021-08-03 14:10:00|9208.7|9203.7|9204.7|9199.7|9210|9205|9204.2|9199.2|88
1628000100000|2021-08-03 14:15:00|9204.9|9199.9|9204.4|9199.4|9206.5|9201.5|9204|9199|114
1628000400000|2021-08-03 14:20:00|9204.3|9199.3|9207.2|9202.2|9209.6|9204.6|9203.8|9198.8|159
1628000700000|2021-08-03 14:25:00|9207.3|9202.3|9208.5|9203.5|9210.7|9205.7|9207.3|9202.3|83
1628001000000|2021-08-03 14:30:00|9208.6|9203.6|9211.9|9206.9|9211.9|9206.9|9208.6|9203.6|75
1628001300000|2021-08-03 14:35:00|9211.8|9206.8|9210.2|9205.2|9211.8|9206.8|9210|9205|89
1628001600000|2021-08-03 14:40:00|9210.3|9205.3|9209.7|9204.7|9211.2|9206.2|9209.5|9204.5|38
1628001900000|2021-08-03 14:45:00|9210.1|9205.1|9207.4|9202.4|9210.1|9205.1|9207.4|9202.4|36
1628002200000|2021-08-03 14:50:00|9207.3|9202.3|9212.6|9207.6|9212.9|9207.9|9207.1|9202.1|115
1628002500000|2021-08-03 14:55:00|9212.5|9207.5|9213.7|9208.7|9214.6|9209.6|9212|9207|110
1628002800000|2021-08-03 15:00:00|9213.9|9208.9|9213.1|9208.1|9214.2|9209.2|9211|9206|99
1628003100000|2021-08-03 15:05:00|9213|9208|9214.5|9209.5|9215.1|9210.1|9212.5|9207.5|54
1628003400000|2021-08-03 15:10:00|9214.4|9209.4|9214.5|9209.5|9214.7|9209.7|9213.5|9208.5|84
1628003700000|2021-08-03 15:15:00|9214.6|9209.6|9215.7|9210.7|9215.9|9210.9|9213.9|9208.9|51
1628004000000|2021-08-03 15:20:00|9215.6|9210.6|9216.4|9211.4|9216.9|9211.9|9214.9|9209.9|112
1628004300000|2021-08-03 15:25:00|9216.1|9211.1|9216.1|9211.1|9216.2|9211.2|9215.6|9210.6|66
1628004600000|2021-08-03 15:30:00|9216.2|9211.2|9214.7|9209.7|9216.2|9211.2|9214.5|9209.5|74
1628004900000|2021-08-03 15:35:00|9214.9|9209.9|9213.2|9208.2|9214.9|9209.9|9213|9208|57
1628005200000|2021-08-03 15:40:00|9213.1|9208.1|9211.2|9206.2|9213.2|9208.2|9211|9206|69
1628005500000|2021-08-03 15:45:00|9211|9206|9213|9208|9213.2|9208.2|9210.9|9205.9|58
1628005800000|2021-08-03 15:50:00|9212.9|9207.9|9212.5|9207.5|9213.6|9208.6|9212.1|9207.1|180
1628006100000|2021-08-03 15:55:00|9212.4|9207.4|9213.5|9208.5|9213.7|9208.7|9211.5|9206.5|59
1628006400000|2021-08-03 16:00:00|9213.7|9208.7|9209.6|9204.6|9214|9209|9209.5|9204.5|48
1628006700000|2021-08-03 16:05:00|9209.7|9204.7|9208.6|9203.6|9210.2|9205.2|9208.5|9203.5|12
1628007000000|2021-08-03 16:10:00|9208.5|9203.5|9208.5|9203.5|9208.7|9203.7|9208|9203|20
1628007300000|2021-08-03 16:15:00|9208.7|9203.7|9207.6|9202.6|9208.7|9203.7|9207|9202|73
1628007600000|2021-08-03 16:20:00|9207.5|9202.5|9209|9204|9209.2|9204.2|9207.5|9202.5|7
1628007900000|2021-08-03 16:25:00|9209.1|9204.1|9208|9203|9209.2|9204.2|9208|9203|16
1628008200000|2021-08-03 16:30:00|9207.6|9202.6|9208|9203|9208.4|9203.4|9207.1|9202.1|23
1628008500000|2021-08-03 16:35:00|9207.8|9202.8|9208.4|9203.4|9208.4|9203.4|9207.6|9202.6|17
1628008800000|2021-08-03 16:40:00|9208.5|9203.5|9209.4|9204.4|9209.4|9204.4|9208.5|9203.5|13
1628009100000|2021-08-03 16:45:00|9209.3|9204.3|9209.5|9204.5|9209.9|9204.9|9209|9204|9
1628009400000|2021-08-03 16:50:00|9209.6|9204.6|9209|9204|9209.7|9204.7|9208.9|9203.9|6
1628009700000|2021-08-03 16:55:00|9208.8|9203.8|9207.3|9202.3|9208.8|9203.8|9206.7|9201.7|11
1628010000000|2021-08-03 17:00:00|9207|9202|9206.7|9201.7|9207.2|9202.2|9206.3|9201.3|35
1628010300000|2021-08-03 17:05:00|9206.8|9201.8|9207.7|9202.7|9207.9|9202.9|9206.6|9201.6|18
1628010600000|2021-08-03 17:10:00|9207.9|9202.9|9208|9203|9208.2|9203.2|9207.9|9202.9|5
1628010900000|2021-08-03 17:15:00|9207.9|9202.9|9209.4|9204.4|9209.7|9204.7|9207.5|9202.5|11
1628011200000|2021-08-03 17:20:00|9209.2|9204.2|9210.7|9205.7|9210.7|9205.7|9209.1|9204.1|9
1628011500000|2021-08-03 17:25:00|9210.9|9205.9|9210.9|9205.9|9211.2|9206.2|9210.6|9205.6|19
1628011800000|2021-08-03 17:30:00|9211|9206|9211.7|9206.7|9211.7|9206.7|9210.9|9205.9|17
1628012100000|2021-08-03 17:35:00|9211.6|9206.6|9211.4|9206.4|9211.9|9206.9|9211.2|9206.2|19
1628012400000|2021-08-03 17:40:00|9211.1|9206.1|9211.2|9206.2|9211.2|9206.2|9210.5|9205.5|3
1628012700000|2021-08-03 17:45:00|9211.4|9206.4|9212|9207|9212.2|9207.2|9211.4|9206.4|9
1628013000000|2021-08-03 17:50:00|9212.1|9207.1|9212|9207|9212.1|9207.1|9211.8|9206.8|4
1628013300000|2021-08-03 17:55:00|9211.9|9206.9|9211|9206|9211.9|9206.9|9211|9206|25
1628013600000|2021-08-03 18:00:00|9210.6|9205.6|9211|9206|9212.2|9207.2|9210.5|9205.5|29
1628013900000|2021-08-03 18:05:00|9211.1|9206.1|9210.9|9205.9|9211.4|9206.4|9210.9|9205.9|30
1628014200000|2021-08-03 18:10:00|9211|9206|9210.9|9205.9|9211.1|9206.1|9210|9205|13
1628014500000|2021-08-03 18:15:00|9210.7|9205.7|9210.1|9205.1|9211.2|9206.2|9209.6|9204.6|6
1628014800000|2021-08-03 18:20:00|9210|9205|9210.4|9205.4|9210.4|9205.4|9209.6|9204.6|1
1628015100000|2021-08-03 18:25:00|9210.2|9205.2|9211|9206|9211.2|9206.2|9209.7|9204.7|15
1628015400000|2021-08-03 18:30:00|9210.9|9205.9|9210.4|9205.4|9210.9|9205.9|9210|9205|9
1628015700000|2021-08-03 18:35:00|9210.2|9205.2|9209.7|9204.7|9210.4|9205.4|9209.6|9204.6|8
1628016000000|2021-08-03 18:40:00|9209.9|9204.9|9208.1|9203.1|9209.9|9204.9|9208.1|9203.1|18
1628016300000|2021-08-03 18:45:00|9208.4|9203.4|9209.4|9204.4|9209.4|9204.4|9208.4|9203.4|11
1628016600000|2021-08-03 18:50:00|9209.1|9204.1|9208.9|9203.9|9209.4|9204.4|9208.6|9203.6|21
1628016900000|2021-08-03 18:55:00|9208.7|9203.7|9210.2|9205.2|9210.2|9205.2|9208.2|9203.2|425
1628017200000|2021-08-03 19:00:00|9210.1|9205.1|9208.2|9203.2|9210.2|9205.2|9207.9|9202.9|145
1628017500000|2021-08-03 19:05:00|9208.1|9203.1|9208.1|9203.1|9208.6|9203.6|9208|9203|9
1628017800000|2021-08-03 19:10:00|9208.2|9203.2|9207.9|9202.9|9208.4|9203.4|9207.9|9202.9|9
1628018100000|2021-08-03 19:15:00|9207.6|9202.6|9207.8|9202.8|9207.8|9202.8|9207.4|9202.4|9
1628018400000|2021-08-03 19:20:00|9207.7|9202.7|9207.9|9202.9|9208.1|9203.1|9207.7|9202.7|5
1628018700000|2021-08-03 19:25:00|9208.1|9203.1|9207.7|9202.7|9208.5|9203.5|9207.6|9202.6|3
1628019000000|2021-08-03 19:30:00|9207.6|9202.6|9206.9|9201.9|9207.7|9202.7|9206.9|9201.9|19
1628019300000|2021-08-03 19:35:00|9207|9202|9207.6|9202.6|9207.7|9202.7|9206.9|9201.9|8
1628019600000|2021-08-03 19:40:00|9207.5|9202.5|9207.6|9202.6|9207.6|9202.6|9207|9202|15
1628019900000|2021-08-03 19:45:00|9207.7|9202.7|9207.9|9202.9|9207.9|9202.9|9207.5|9202.5|16
1628020200000|2021-08-03 19:50:00|9207.7|9202.7|9207.9|9202.9|9208.1|9203.1|9207.7|9202.7|3
1628020500000|2021-08-03 19:55:00|9208|9203|9207|9202|9208.2|9203.2|9207|9202|38
1628020800000|2021-08-03 20:00:00|9207.1|9202.1|9208.7|9203.7|9208.7|9203.7|9207|9202|43
1628021100000|2021-08-03 20:05:00|9208.6|9203.6|9209.1|9204.1|9209.1|9204.1|9208.6|9203.6|49
1628021400000|2021-08-03 20:10:00|9209.2|9204.2|9209.6|9204.6|9209.7|9204.7|9209|9204|12
1628021700000|2021-08-03 20:15:00|9209.5|9204.5|9209.4|9204.4|9209.7|9204.7|9209.4|9204.4|1
1628022000000|2021-08-03 20:20:00|9209.5|9204.5|9209.7|9204.7|9209.7|9204.7|9209.5|9204.5|8
1628022300000|2021-08-03 20:25:00|9209.5|9204.5|9209.6|9204.6|9209.7|9204.7|9209.5|9204.5|20
1628022600000|2021-08-03 20:30:00|9209.5|9204.5|9209|9204|9209.7|9204.7|9209|9204|14
1628022900000|2021-08-03 20:35:00|9208.9|9203.9|9209.2|9204.2|9209.2|9204.2|9208.9|9203.9|0
1628023200000|2021-08-03 20:40:00|9209.3|9204.3|9209.6|9204.6|9209.6|9204.6|9209.2|9204.2|2
1628023500000|2021-08-03 20:45:00|9209.7|9204.7|9209.9|9204.9|9210.1|9205.1|9209.7|9204.7|19
1628023800000|2021-08-03 20:50:00|9209.6|9204.6|9208.6|9203.6|9209.7|9204.7|9208.5|9203.5|19
1628024100000|2021-08-03 20:55:00|9208.5|9203.5|9208.9|9203.9|9209.3|9204.3|9208|9203|23
1628035200000|2021-08-04 00:00:00|9205.2|9200.2|9208.4|9203.4|9208.4|9203.4|9204.6|9199.6|137
1628035500000|2021-08-04 00:05:00|9208.9|9203.9|9208.6|9203.6|9210|9205|9208.6|9203.6|16
1628035800000|2021-08-04 00:10:00|9208.4|9203.4|9207.7|9202.7|9208.5|9203.5|9207.6|9202.6|12
1628036100000|2021-08-04 00:15:00|9207.9|9202.9|9207.1|9202.1|9207.9|9202.9|9206.6|9201.6|27
1628036400000|2021-08-04 00:20:00|9207|9202|9208|9203|9208|9203|9206.9|9201.9|0
1628036700000|2021-08-04 00:25:00|9208.1|9203.1|9208|9203|9208.4|9203.4|9207.9|9202.9|0
1628037000000|2021-08-04 00:30:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208.1|9203.1|7
1628037300000|2021-08-04 00:35:00|9208.7|9203.7|9208.6|9203.6|9208.9|9203.9|9208.4|9203.4|0
1628037600000|2021-08-04 00:40:00|9208.7|9203.7|9208.2|9203.2|9208.9|9203.9|9208.1|9203.1|0
1628037900000|2021-08-04 00:45:00|9208.4|9203.4|9209.6|9204.6|9209.9|9204.9|9208.4|9203.4|2
1628038200000|2021-08-04 00:50:00|9209.7|9204.7|9211.5|9206.5|9211.9|9206.9|9209.6|9204.6|24
1628038500000|2021-08-04 00:55:00|9211.6|9206.6|9211.1|9206.1|9211.9|9206.9|9210.6|9205.6|7
1628038800000|2021-08-04 01:00:00|9211|9206|9210.5|9205.5|9211.1|9206.1|9210.1|9205.1|13
1628039100000|2021-08-04 01:05:00|9210.4|9205.4|9209.5|9204.5|9210.5|9205.5|9209.5|9204.5|2
1628039400000|2021-08-04 01:10:00|9209.6|9204.6|9210.4|9205.4|9210.5|9205.5|9209.5|9204.5|7
1628039700000|2021-08-04 01:15:00|9210.5|9205.5|9209.4|9204.4|9210.5|9205.5|9209.1|9204.1|33
1628040000000|2021-08-04 01:20:00|9209.2|9204.2|9207.5|9202.5|9209.4|9204.4|9207.4|9202.4|11
1628040300000|2021-08-04 01:25:00|9207.6|9202.6|9206.5|9201.5|9207.7|9202.7|9206.5|9201.5|7
1628040600000|2021-08-04 01:30:00|9206.6|9201.6|9206.7|9201.7|9207.1|9202.1|9206.5|9201.5|17
1628040900000|2021-08-04 01:35:00|9206.9|9201.9|9206.5|9201.5|9207.4|9202.4|9206.5|9201.5|20
1628041200000|2021-08-04 01:40:00|9206.6|9201.6|9207.6|9202.6|9208.1|9203.1|9206.5|9201.5|6
1628041500000|2021-08-04 01:45:00|9207.7|9202.7|9205.6|9200.6|9207.9|9202.9|9205.6|9200.6|11
1628041800000|2021-08-04 01:50:00|9205.5|9200.5|9204.9|9199.9|9205.9|9200.9|9204.6|9199.6|5
1628042100000|2021-08-04 01:55:00|9204.7|9199.7|9203.9|9198.9|9204.9|9199.9|9203.4|9198.4|33
1628042400000|2021-08-04 02:00:00|9203.6|9198.6|9204|9199|9204|9199|9203.1|9198.1|5
1628042700000|2021-08-04 02:05:00|9203.9|9198.9|9204.4|9199.4|9204.5|9199.5|9203.9|9198.9|2
1628043000000|2021-08-04 02:10:00|9204.5|9199.5|9205|9200|9205.4|9200.4|9204.4|9199.4|104
1628043300000|2021-08-04 02:15:00|9204.9|9199.9|9204.7|9199.7|9205|9200|9204.6|9199.6|2
1628043600000|2021-08-04 02:20:00|9204.9|9199.9|9205.3|9200.3|9205.9|9200.9|9204.6|9199.6|20
1628043900000|2021-08-04 02:25:00|9205.2|9200.2|9206.7|9201.7|9206.7|9201.7|9205.1|9200.1|5
1628044200000|2021-08-04 02:30:00|9206.6|9201.6|9205.6|9200.6|9206.7|9201.7|9205.6|9200.6|14
1628044500000|2021-08-04 02:35:00|9205.4|9200.4|9204.1|9199.1|9205.4|9200.4|9204.1|9199.1|7
1628044800000|2021-08-04 02:40:00|9204.2|9199.2|9204.5|9199.5|9204.6|9199.6|9203.6|9198.6|29
1628045100000|2021-08-04 02:45:00|9204.6|9199.6|9204.1|9199.1|9205.2|9200.2|9204.1|9199.1|11
1628045400000|2021-08-04 02:50:00|9203.8|9198.8|9203.2|9198.2|9203.8|9198.8|9203.1|9198.1|12
1628045700000|2021-08-04 02:55:00|9203.1|9198.1|9201.8|9196.8|9203.1|9198.1|9201.7|9196.7|12
1628046000000|2021-08-04 03:00:00|9201.7|9196.7|9201.6|9196.6|9201.7|9196.7|9201.1|9196.1|19
1628046300000|2021-08-04 03:05:00|9201.7|9196.7|9201.1|9196.1|9202.2|9197.2|9201.1|9196.1|3
1628046600000|2021-08-04 03:10:00|9200.9|9195.9|9200.1|9195.1|9200.9|9195.9|9200.1|9195.1|22
1628046900000|2021-08-04 03:15:00|9200.3|9195.3|9200.1|9195.1|9200.5|9195.5|9200.1|9195.1|17
1628047200000|2021-08-04 03:20:00|9200.2|9195.2|9200.3|9195.3|9200.5|9195.5|9200.1|9195.1|8
1628047500000|2021-08-04 03:25:00|9200.2|9195.2|9200.6|9195.6|9200.8|9195.8|9200.1|9195.1|6
1628047800000|2021-08-04 03:30:00|9200.8|9195.8|9201.1|9196.1|9201.7|9196.7|9200.7|9195.7|8
1628048100000|2021-08-04 03:35:00|9201.2|9196.2|9200.8|9195.8|9201.2|9196.2|9200.7|9195.7|0
1628048400000|2021-08-04 03:40:00|9201.1|9196.1|9201.3|9196.3|9201.3|9196.3|9201|9196|0
1628048700000|2021-08-04 03:45:00|9201.2|9196.2|9201.6|9196.6|9201.8|9196.8|9201.2|9196.2|13
1628049000000|2021-08-04 03:50:00|9201.8|9196.8|9202|9197|9202|9197|9201.8|9196.8|8
1628049300000|2021-08-04 03:55:00|9201.8|9196.8|9201.8|9196.8|9201.8|9196.8|9201.6|9196.6|3
1628049600000|2021-08-04 04:00:00|9201.6|9196.6|9201.8|9196.8|9201.8|9196.8|9201.4|9196.4|7
1628049900000|2021-08-04 04:05:00|9202.2|9197.2|9203.3|9198.3|9203.5|9198.5|9202.1|9197.1|15
1628050200000|2021-08-04 04:10:00|9203.2|9198.2|9203.3|9198.3|9203.3|9198.3|9202.6|9197.6|6
1628050500000|2021-08-04 04:15:00|9203.1|9198.1|9204|9199|9204|9199|9203.1|9198.1|3
1628050800000|2021-08-04 04:20:00|9203.9|9198.9|9203.8|9198.8|9203.9|9198.9|9203.5|9198.5|0
1628051100000|2021-08-04 04:25:00|9204|9199|9204.7|9199.7|9204.7|9199.7|9204|9199|0
1628051400000|2021-08-04 04:30:00|9204.6|9199.6|9204.1|9199.1|9204.7|9199.7|9204.1|9199.1|0
1628051700000|2021-08-04 04:35:00|9204.2|9199.2|9203.6|9198.6|9204.2|9199.2|9203.6|9198.6|3
1628052000000|2021-08-04 04:40:00|9203.5|9198.5|9202.9|9197.9|9203.5|9198.5|9202.9|9197.9|3
1628052300000|2021-08-04 04:45:00|9203.1|9198.1|9203.8|9198.8|9203.8|9198.8|9203.1|9198.1|28
1628052600000|2021-08-04 04:50:00|9203.7|9198.7|9203.8|9198.8|9203.8|9198.8|9203.7|9198.7|0
1628052900000|2021-08-04 04:55:00|9203.7|9198.7|9203.3|9198.3|9203.7|9198.7|9203.1|9198.1|1
1628053200000|2021-08-04 05:00:00|9203.2|9198.2|9203.5|9198.5|9203.8|9198.8|9203|9198|10
1628053500000|2021-08-04 05:05:00|9203.3|9198.3|9204.3|9199.3|9204.5|9199.5|9203.3|9198.3|3
1628053800000|2021-08-04 05:10:00|9204.5|9199.5|9203.3|9198.3|9204.5|9199.5|9203.3|9198.3|3
1628054100000|2021-08-04 05:15:00|9203.1|9198.1|9202.7|9197.7|9203.2|9198.2|9202.6|9197.6|5
1628054400000|2021-08-04 05:20:00|9202.8|9197.8|9202|9197|9203.1|9198.1|9202|9197|7
1628054700000|2021-08-04 05:25:00|9201.8|9196.8|9200.8|9195.8|9201.8|9196.8|9200.8|9195.8|19
1628055000000|2021-08-04 05:30:00|9201.1|9196.1|9201.3|9196.3|9201.5|9196.5|9201.1|9196.1|6
1628055300000|2021-08-04 05:35:00|9201.5|9196.5|9202.7|9197.7|9202.8|9197.8|9201.5|9196.5|11
1628055600000|2021-08-04 05:40:00|9202.8|9197.8|9205.1|9200.1|9205.3|9200.3|9202.8|9197.8|24
1628055900000|2021-08-04 05:45:00|9205|9200|9202.8|9197.8|9205.6|9200.6|9202.8|9197.8|15
1628056200000|2021-08-04 05:50:00|9203|9198|9202.1|9197.1|9203.1|9198.1|9201.8|9196.8|5
1628056500000|2021-08-04 05:55:00|9202|9197|9203.3|9198.3|9203.5|9198.5|9201.8|9196.8|10
1628056800000|2021-08-04 06:00:00|9203.2|9198.2|9203.7|9198.7|9204.6|9199.6|9202.8|9197.8|24
1628057100000|2021-08-04 06:05:00|9203.9|9198.9|9203.7|9198.7|9204.7|9199.7|9203.3|9198.3|8
1628057400000|2021-08-04 06:10:00|9203.8|9198.8|9203.6|9198.6|9204.6|9199.6|9203.2|9198.2|40
1628057700000|2021-08-04 06:15:00|9203.5|9198.5|9203.5|9198.5|9204.1|9199.1|9201.8|9196.8|61
1628058000000|2021-08-04 06:20:00|9203.6|9198.6|9205|9200|9205.6|9200.6|9203.5|9198.5|32
1628058300000|2021-08-04 06:25:00|9204.8|9199.8|9203|9198|9205.2|9200.2|9203|9198|9
1628058600000|2021-08-04 06:30:00|9202.8|9197.8|9203.1|9198.1|9203.6|9198.6|9202.3|9197.3|14
1628058900000|2021-08-04 06:35:00|9203|9198|9202.6|9197.6|9203.1|9198.1|9202.2|9197.2|4
1628059200000|2021-08-04 06:40:00|9202.5|9197.5|9202.3|9197.3|9203.3|9198.3|9202.3|9197.3|4
1628059500000|2021-08-04 06:45:00|9202.6|9197.6|9201.8|9196.8|9203.6|9198.6|9201.8|9196.8|11
1628059800000|2021-08-04 06:50:00|9202|9197|9199.3|9194.3|9202|9197|9199.3|9194.3|15
1628060100000|2021-08-04 06:55:00|9198.8|9193.8|9198.1|9193.1|9199.1|9194.1|9197.8|9192.8|22
1628060400000|2021-08-04 07:00:00|9198.2|9193.2|9198.6|9193.6|9200.2|9195.2|9198.2|9193.2|51
1628060700000|2021-08-04 07:05:00|9198.7|9193.7|9199.3|9194.3|9199.7|9194.7|9197.3|9192.3|62
1628061000000|2021-08-04 07:10:00|9199.5|9194.5|9200.5|9195.5|9201.2|9196.2|9199.3|9194.3|23
1628061300000|2021-08-04 07:15:00|9200.3|9195.3|9199.3|9194.3|9201|9196|9199.1|9194.1|33
1628061600000|2021-08-04 07:20:00|9199.5|9194.5|9199.7|9194.7|9200.2|9195.2|9198.8|9193.8|40
1628061900000|2021-08-04 07:25:00|9199.6|9194.6|9203.3|9198.3|9203.7|9198.7|9199.5|9194.5|48
1628062200000|2021-08-04 07:30:00|9203.2|9198.2|9201|9196|9203.7|9198.7|9201|9196|61
1628062500000|2021-08-04 07:35:00|9200.8|9195.8|9200.6|9195.6|9201.2|9196.2|9199.8|9194.8|24
1628062800000|2021-08-04 07:40:00|9200.5|9195.5|9202.2|9197.2|9202.3|9197.3|9200.5|9195.5|21
1628063100000|2021-08-04 07:45:00|9202.1|9197.1|9200.5|9195.5|9202.1|9197.1|9200|9195|10
1628063400000|2021-08-04 07:50:00|9200.6|9195.6|9200.2|9195.2|9201|9196|9200|9195|13
1628063700000|2021-08-04 07:55:00|9200.6|9195.6|9199.1|9194.1|9200.6|9195.6|9198.3|9193.3|18
1628064000000|2021-08-04 08:00:00|9198.8|9193.8|9201.1|9196.1|9201.2|9196.2|9198.8|9193.8|24
1628064300000|2021-08-04 08:05:00|9201.2|9196.2|9204.6|9199.6|9204.6|9199.6|9200.8|9195.8|31
1628064600000|2021-08-04 08:10:00|9204.8|9199.8|9208.2|9203.2|9208.7|9203.7|9204.5|9199.5|75
1628064900000|2021-08-04 08:15:00|9208.3|9203.3|9212.5|9207.5|9212.7|9207.7|9208.3|9203.3|139
1628065200000|2021-08-04 08:20:00|9212.3|9207.3|9213.5|9208.5|9214.3|9209.3|9211.8|9206.8|63
1628065500000|2021-08-04 08:25:00|9213.6|9208.6|9215.7|9210.7|9216.2|9211.2|9213|9208|73
1628065800000|2021-08-04 08:30:00|9215.9|9210.9|9219.1|9214.1|9219.2|9214.2|9215.9|9210.9|131
1628066100000|2021-08-04 08:35:00|9219.2|9214.2|9220.6|9215.6|9221.2|9216.2|9218.8|9213.8|160
1628066400000|2021-08-04 08:40:00|9220.7|9215.7|9218.3|9213.3|9220.7|9215.7|9218.3|9213.3|80
1628066700000|2021-08-04 08:45:00|9218.5|9213.5|9216.3|9211.3|9218.5|9213.5|9216.2|9211.2|69
1628067000000|2021-08-04 08:50:00|9216.2|9211.2|9214.3|9209.3|9217.3|9212.3|9214|9209|57
1628067300000|2021-08-04 08:55:00|9214.5|9209.5|9215.5|9210.5|9215.5|9210.5|9214|9209|16
1628067600000|2021-08-04 09:00:00|9215.7|9210.7|9215.5|9210.5|9217.2|9212.2|9215.5|9210.5|23
1628067900000|2021-08-04 09:05:00|9215.6|9210.6|9215.3|9210.3|9215.8|9210.8|9214.5|9209.5|18
1628068200000|2021-08-04 09:10:00|9215.2|9210.2|9214|9209|9215.8|9210.8|9214|9209|7
1628068500000|2021-08-04 09:15:00|9214.1|9209.1|9212.5|9207.5|9214.3|9209.3|9212.5|9207.5|35
1628068800000|2021-08-04 09:20:00|9212.6|9207.6|9213.3|9208.3|9213.3|9208.3|9212|9207|13
1628069100000|2021-08-04 09:25:00|9213.6|9208.6|9212.5|9207.5|9214.8|9209.8|9212.5|9207.5|21
1628069400000|2021-08-04 09:30:00|9212.3|9207.3|9212.5|9207.5|9213.3|9208.3|9212.1|9207.1|15
1628069700000|2021-08-04 09:35:00|9212.6|9207.6|9214|9209|9214|9209|9212.5|9207.5|20
1628070000000|2021-08-04 09:40:00|9213.8|9208.8|9212.5|9207.5|9214.2|9209.2|9212|9207|9
1628070300000|2021-08-04 09:45:00|9212.6|9207.6|9212.3|9207.3|9212.6|9207.6|9211.2|9206.2|29
1628070600000|2021-08-04 09:50:00|9212.1|9207.1|9211.3|9206.3|9212.3|9207.3|9211.3|9206.3|4
1628070900000|2021-08-04 09:55:00|9211.7|9206.7|9210.6|9205.6|9211.8|9206.8|9210.6|9205.6|55
1628071200000|2021-08-04 10:00:00|9210.8|9205.8|9212.3|9207.3|9212.4|9207.4|9210.6|9205.6|10
1628071500000|2021-08-04 10:05:00|9212.4|9207.4|9212.9|9207.9|9213.1|9208.1|9212.2|9207.2|3
1628071800000|2021-08-04 10:10:00|9212.8|9207.8|9210.5|9205.5|9212.8|9207.8|9210|9205|20
1628072100000|2021-08-04 10:15:00|9210.6|9205.6|9210.6|9205.6|9211.1|9206.1|9209.8|9204.8|10
1628072400000|2021-08-04 10:20:00|9210.8|9205.8|9211.9|9206.9|9211.9|9206.9|9209.6|9204.6|23
1628072700000|2021-08-04 10:25:00|9212.1|9207.1|9210.8|9205.8|9212.7|9207.7|9210.5|9205.5|9
1628073000000|2021-08-04 10:30:00|9210.7|9205.7|9211.1|9206.1|9211.3|9206.3|9209.8|9204.8|10
1628073300000|2021-08-04 10:35:00|9211|9206|9211.8|9206.8|9211.8|9206.8|9210.5|9205.5|2
1628073600000|2021-08-04 10:40:00|9211.5|9206.5|9213.3|9208.3|9213.7|9208.7|9211.1|9206.1|7
1628073900000|2021-08-04 10:45:00|9213.1|9208.1|9212.4|9207.4|9213.4|9208.4|9211.8|9206.8|12
1628074200000|2021-08-04 10:50:00|9212.6|9207.6|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|5
1628074500000|2021-08-04 10:55:00|9211.9|9206.9|9212.8|9207.8|9213.8|9208.8|9211.9|9206.9|18
1628074800000|2021-08-04 11:00:00|9212.9|9207.9|9213.1|9208.1|9214.3|9209.3|9212.3|9207.3|112
1628075100000|2021-08-04 11:05:00|9213|9208|9213.5|9208.5|9213.8|9208.8|9213|9208|56
1628075400000|2021-08-04 11:10:00|9213.2|9208.2|9212.5|9207.5|9213.8|9208.8|9212|9207|53
1628075700000|2021-08-04 11:15:00|9212.6|9207.6|9210.8|9205.8|9212.8|9207.8|9210.5|9205.5|34
1628076000000|2021-08-04 11:20:00|9210.6|9205.6|9209.6|9204.6|9210.6|9205.6|9209.6|9204.6|8
1628076300000|2021-08-04 11:25:00|9209.3|9204.3|9208.8|9203.8|9209.3|9204.3|9207.1|9202.1|48
1628076600000|2021-08-04 11:30:00|9209|9204|9207.6|9202.6|9209.3|9204.3|9207.6|9202.6|11
1628076900000|2021-08-04 11:35:00|9207.5|9202.5|9208.3|9203.3|9208.6|9203.6|9207.1|9202.1|9
1628077200000|2021-08-04 11:40:00|9208.5|9203.5|9207.6|9202.6|9208.8|9203.8|9207.1|9202.1|40
1628077500000|2021-08-04 11:45:00|9207.7|9202.7|9207.6|9202.6|9208.3|9203.3|9206.6|9201.6|19
1628077800000|2021-08-04 11:50:00|9207.7|9202.7|9207.7|9202.7|9208.3|9203.3|9207|9202|19
1628078100000|2021-08-04 11:55:00|9207.6|9202.6|9208.2|9203.2|9208.8|9203.8|9207.5|9202.5|31
1628078400000|2021-08-04 12:00:00|9208.3|9203.3|9208.1|9203.1|9209|9204|9208.1|9203.1|50
1628078700000|2021-08-04 12:05:00|9208.2|9203.2|9205.5|9200.5|9208.3|9203.3|9205.5|9200.5|37
1628079000000|2021-08-04 12:10:00|9205.2|9200.2|9211.6|9206.6|9211.6|9206.6|9205|9200|51
1628079300000|2021-08-04 12:15:00|9211.5|9206.5|9202.6|9197.6|9211.5|9206.5|9199.1|9194.1|452
1628079600000|2021-08-04 12:20:00|9202.5|9197.5|9202.1|9197.1|9204.5|9199.5|9202|9197|171
1628079900000|2021-08-04 12:25:00|9202|9197|9202|9197|9202.2|9197.2|9199.8|9194.8|92
1628080200000|2021-08-04 12:30:00|9201.9|9196.9|9198.5|9193.5|9202.3|9197.3|9197.8|9192.8|90
1628080500000|2021-08-04 12:35:00|9198.3|9193.3|9196.3|9191.3|9199|9194|9195.9|9190.9|94
1628080800000|2021-08-04 12:40:00|9196.4|9191.4|9193.5|9188.5|9196.5|9191.5|9193|9188|120
1628081100000|2021-08-04 12:45:00|9193.3|9188.3|9194.5|9189.5|9195.1|9190.1|9192.4|9187.4|96
1628081400000|2021-08-04 12:50:00|9194.3|9189.3|9195.1|9190.1|9195.3|9190.3|9193.8|9188.8|56
1628081700000|2021-08-04 12:55:00|9195.2|9190.2|9190.5|9185.5|9195.2|9190.2|9190.4|9185.4|115
1628082000000|2021-08-04 13:00:00|9190.6|9185.6|9190.8|9185.8|9192.5|9187.5|9190.3|9185.3|137
1628082300000|2021-08-04 13:05:00|9190.4|9185.4|9188.1|9183.1|9190.5|9185.5|9187|9182|160
1628082600000|2021-08-04 13:10:00|9188.2|9183.2|9188.5|9183.5|9189.1|9184.1|9186.8|9181.8|104
1628082900000|2021-08-04 13:15:00|9188.6|9183.6|9188.9|9183.9|9189.1|9184.1|9186.8|9181.8|134
1628083200000|2021-08-04 13:20:00|9189|9184|9189.4|9184.4|9189.6|9184.6|9188.3|9183.3|52
1628083500000|2021-08-04 13:25:00|9189.5|9184.5|9187|9182|9189.5|9184.5|9186.8|9181.8|51
1628083800000|2021-08-04 13:30:00|9186.9|9181.9|9183.8|9178.8|9187.1|9182.1|9183.8|9178.8|305
1628084100000|2021-08-04 13:35:00|9183.5|9178.5|9185.6|9180.6|9187|9182|9183.3|9178.3|145
1628084400000|2021-08-04 13:40:00|9185.7|9180.7|9187.1|9182.1|9187.5|9182.5|9185.4|9180.4|63
1628084700000|2021-08-04 13:45:00|9186.9|9181.9|9187.2|9182.2|9187.4|9182.4|9186.1|9181.1|190
1628085000000|2021-08-04 13:50:00|9187.1|9182.1|9186.9|9181.9|9188|9183|9186.8|9181.8|72
1628085300000|2021-08-04 13:55:00|9187|9182|9188|9183|9188.2|9183.2|9186.5|9181.5|36
1628085600000|2021-08-04 14:00:00|9188.3|9183.3|9203.1|9198.1|9208.8|9203.8|9187.8|9182.8|678
1628085900000|2021-08-04 14:05:00|9203|9198|9213.3|9208.3|9215|9210|9203|9198|506
1628086200000|2021-08-04 14:10:00|9213.4|9208.4|9214.1|9209.1|9215.5|9210.5|9211.2|9206.2|503
1628086500000|2021-08-04 14:15:00|9214.3|9209.3|9218.3|9213.3|9221.5|9216.5|9214.3|9209.3|388
1628086800000|2021-08-04 14:20:00|9218.4|9213.4|9224.1|9219.1|9224.3|9219.3|9218.4|9213.4|409
1628087100000|2021-08-04 14:25:00|9224.2|9219.2|9227.6|9222.6|9230.3|9225.3|9224.1|9219.1|312
1628087400000|2021-08-04 14:30:00|9227.5|9222.5|9225.6|9220.6|9230.8|9225.8|9225.5|9220.5|305
1628087700000|2021-08-04 14:35:00|9225.5|9220.5|9225.2|9220.2|9227.3|9222.3|9224.7|9219.7|217
1628088000000|2021-08-04 14:40:00|9225.3|9220.3|9226.3|9221.3|9227.6|9222.6|9221.5|9216.5|170
1628088300000|2021-08-04 14:45:00|9226|9221|9224.9|9219.9|9226.8|9221.8|9223.6|9218.6|162
1628088600000|2021-08-04 14:50:00|9224.7|9219.7|9225.6|9220.6|9226.3|9221.3|9223.4|9218.4|224
1628088900000|2021-08-04 14:55:00|9225.5|9220.5|9225.8|9220.8|9229|9224|9223.8|9218.8|215
1628089200000|2021-08-04 15:00:00|9225.9|9220.9|9225.6|9220.6|9226.6|9221.6|9223|9218|143
1628089500000|2021-08-04 15:05:00|9225.7|9220.7|9228.6|9223.6|9229.1|9224.1|9225.6|9220.6|65
1628089800000|2021-08-04 15:10:00|9228.7|9223.7|9230.3|9225.3|9232.8|9227.8|9228.3|9223.3|144
1628090100000|2021-08-04 15:15:00|9230.5|9225.5|9231.1|9226.1|9232|9227|9230.3|9225.3|84
1628090400000|2021-08-04 15:20:00|9231.2|9226.2|9230.6|9225.6|9232.8|9227.8|9229.5|9224.5|77
1628090700000|2021-08-04 15:25:00|9230.5|9225.5|9230.8|9225.8|9232.5|9227.5|9228.8|9223.8|77
1628091000000|2021-08-04 15:30:00|9230.9|9225.9|9230.3|9225.3|9231.5|9226.5|9229.3|9224.3|79
1628091300000|2021-08-04 15:35:00|9230.4|9225.4|9227.8|9222.8|9230.5|9225.5|9227.6|9222.6|71
1628091600000|2021-08-04 15:40:00|9228|9223|9227.6|9222.6|9229|9224|9227.5|9222.5|81
1628091900000|2021-08-04 15:45:00|9227.8|9222.8|9227.8|9222.8|9228.5|9223.5|9227.2|9222.2|59
1628092200000|2021-08-04 15:50:00|9227.9|9222.9|9227|9222|9229|9224|9226.8|9221.8|53
1628092500000|2021-08-04 15:55:00|9226.9|9221.9|9225|9220|9226.9|9221.9|9224.6|9219.6|75
1628092800000|2021-08-04 16:00:00|9225.1|9220.1|9227.5|9222.5|9228|9223|9225.1|9220.1|55
1628093100000|2021-08-04 16:05:00|9227.4|9222.4|9226.1|9221.1|9227.5|9222.5|9226.1|9221.1|14
1628093400000|2021-08-04 16:10:00|9226|9221|9227|9222|9227.5|9222.5|9225.1|9220.1|26
1628093700000|2021-08-04 16:15:00|9227.1|9222.1|9229.5|9224.5|9229.6|9224.6|9227.1|9222.1|37
1628094000000|2021-08-04 16:20:00|9229.6|9224.6|9229.6|9224.6|9230.1|9225.1|9229.5|9224.5|26
1628094300000|2021-08-04 16:25:00|9229.7|9224.7|9229.5|9224.5|9230.5|9225.5|9228.4|9223.4|28
1628094600000|2021-08-04 16:30:00|9229.4|9224.4|9227.8|9222.8|9229.5|9224.5|9227.8|9222.8|35
1628094900000|2021-08-04 16:35:00|9227.9|9222.9|9228|9223|9228|9223|9227.3|9222.3|19
1628095200000|2021-08-04 16:40:00|9228.1|9223.1|9227|9222|9228.1|9223.1|9226.1|9221.1|44
1628095500000|2021-08-04 16:45:00|9227.2|9222.2|9228|9223|9228.5|9223.5|9227.2|9222.2|34
1628095800000|2021-08-04 16:50:00|9228.4|9223.4|9229.5|9224.5|9229.5|9224.5|9228.4|9223.4|19
1628096100000|2021-08-04 16:55:00|9229.3|9224.3|9229|9224|9230.5|9225.5|9228.8|9223.8|95
1628096400000|2021-08-04 17:00:00|9228.9|9223.9|9228.9|9223.9|9229|9224|9227.9|9222.9|23
1628096700000|2021-08-04 17:05:00|9228.8|9223.8|9229.8|9224.8|9230|9225|9228.3|9223.3|66
1628097000000|2021-08-04 17:10:00|9229.5|9224.5|9229.3|9224.3|9229.8|9224.8|9228.8|9223.8|6
1628097300000|2021-08-04 17:15:00|9229.2|9224.2|9227.5|9222.5|9229.3|9224.3|9226.8|9221.8|57
1628097600000|2021-08-04 17:20:00|9227.4|9222.4|9226.8|9221.8|9228|9223|9226.8|9221.8|19
1628097900000|2021-08-04 17:25:00|9227|9222|9226.4|9221.4|9227|9222|9226.3|9221.3|37
1628098200000|2021-08-04 17:30:00|9226.3|9221.3|9227.3|9222.3|9227.6|9222.6|9226.3|9221.3|44
1628098500000|2021-08-04 17:35:00|9227.1|9222.1|9227.6|9222.6|9227.8|9222.8|9226.8|9221.8|17
1628098800000|2021-08-04 17:40:00|9227.5|9222.5|9227.8|9222.8|9228|9223|9227.4|9222.4|9
1628099100000|2021-08-04 17:45:00|9227.6|9222.6|9227.3|9222.3|9228.5|9223.5|9227.3|9222.3|30
1628099400000|2021-08-04 17:50:00|9227.4|9222.4|9226.5|9221.5|9227.4|9222.4|9225.9|9220.9|21
1628099700000|2021-08-04 17:55:00|9226.4|9221.4|9227.4|9222.4|9227.5|9222.5|9226.3|9221.3|10
1628100000000|2021-08-04 18:00:00|9227.5|9222.5|9227|9222|9227.5|9222.5|9226.8|9221.8|18
1628100300000|2021-08-04 18:05:00|9226.9|9221.9|9227.6|9222.6|9227.6|9222.6|9226.8|9221.8|22
1628100600000|2021-08-04 18:10:00|9227.5|9222.5|9225.8|9220.8|9227.6|9222.6|9225.8|9220.8|18
1628100900000|2021-08-04 18:15:00|9226|9221|9225.3|9220.3|9226|9221|9224.9|9219.9|11
1628101200000|2021-08-04 18:20:00|9225.1|9220.1|9225.3|9220.3|9225.5|9220.5|9224.9|9219.9|13
1628101500000|2021-08-04 18:25:00|9225.5|9220.5|9228|9223|9228|9223|9225.4|9220.4|31
1628101800000|2021-08-04 18:30:00|9228.1|9223.1|9229.6|9224.6|9229.6|9224.6|9228|9223|66
1628102100000|2021-08-04 18:35:00|9229.4|9224.4|9229.8|9224.8|9230|9225|9229.3|9224.3|21
1628102400000|2021-08-04 18:40:00|9229.7|9224.7|9229|9224|9229.8|9224.8|9228.8|9223.8|22
1628102700000|2021-08-04 18:45:00|9229.1|9224.1|9229.6|9224.6|9229.6|9224.6|9229.1|9224.1|16
1628103000000|2021-08-04 18:50:00|9229.5|9224.5|9230.5|9225.5|9231|9226|9229.3|9224.3|14
1628103300000|2021-08-04 18:55:00|9230.6|9225.6|9229|9224|9230.6|9225.6|9228.2|9223.2|230
1628103600000|2021-08-04 19:00:00|9228.9|9223.9|9228.6|9223.6|9229.5|9224.5|9228.5|9223.5|39
1628103900000|2021-08-04 19:05:00|9228.5|9223.5|9228.5|9223.5|9228.6|9223.6|9228.1|9223.1|13
1628104200000|2021-08-04 19:10:00|9228.4|9223.4|9228.1|9223.1|9228.5|9223.5|9228.1|9223.1|19
1628104500000|2021-08-04 19:15:00|9228|9223|9228.5|9223.5|9228.5|9223.5|9228|9223|18
1628104800000|2021-08-04 19:20:00|9228.3|9223.3|9228|9223|9228.3|9223.3|9227.1|9222.1|8
1628105100000|2021-08-04 19:25:00|9228.3|9223.3|9228.1|9223.1|9228.5|9223.5|9228.1|9223.1|9
1628105400000|2021-08-04 19:30:00|9228.3|9223.3|9228.3|9223.3|9229.1|9224.1|9228.3|9223.3|5
1628105700000|2021-08-04 19:35:00|9228.1|9223.1|9227.6|9222.6|9228.5|9223.5|9227.6|9222.6|9
1628106000000|2021-08-04 19:40:00|9227.7|9222.7|9228.3|9223.3|9229|9224|9227.7|9222.7|22
1628106300000|2021-08-04 19:45:00|9228.5|9223.5|9228.8|9223.8|9229|9224|9228.5|9223.5|24
1628106600000|2021-08-04 19:50:00|9228.7|9223.7|9228.9|9223.9|9228.9|9223.9|9227.9|9222.9|6
1628106900000|2021-08-04 19:55:00|9228.8|9223.8|9229.4|9224.4|9230|9225|9228.8|9223.8|51
1628107200000|2021-08-04 20:00:00|9229.3|9224.3|9229.4|9224.4|9229.5|9224.5|9228.6|9223.6|30
1628107500000|2021-08-04 20:05:00|9229.3|9224.3|9229.6|9224.6|9230.6|9225.6|9229.3|9224.3|259
1628107800000|2021-08-04 20:10:00|9229.5|9224.5|9229.1|9224.1|9229.6|9224.6|9228.9|9223.9|52
1628108100000|2021-08-04 20:15:00|9229|9224|9229.4|9224.4|9229.4|9224.4|9229|9224|3
1628108400000|2021-08-04 20:20:00|9229.3|9224.3|9228.8|9223.8|9229.5|9224.5|9228.8|9223.8|3
1628108700000|2021-08-04 20:25:00|9228.9|9223.9|9229|9224|9229.4|9224.4|9228.8|9223.8|18
1628109000000|2021-08-04 20:30:00|9228.9|9223.9|9230.1|9225.1|9230.1|9225.1|9228.9|9223.9|6
1628109300000|2021-08-04 20:35:00|9230|9225|9229.9|9224.9|9230.1|9225.1|9229.9|9224.9|1
1628109600000|2021-08-04 20:40:00|9230|9225|9229.6|9224.6|9230.1|9225.1|9229.6|9224.6|7
1628109900000|2021-08-04 20:45:00|9229.5|9224.5|9229.1|9224.1|9229.5|9224.5|9228.9|9223.9|29
1628110200000|2021-08-04 20:50:00|9229|9224|9228.5|9223.5|9229.1|9224.1|9228.5|9223.5|28
1628110500000|2021-08-04 20:55:00|9228.6|9223.6|9228.8|9223.8|9228.9|9223.9|9228|9223|24
1628121600000|2021-08-05 00:00:00|9230.1|9225.1|9230.4|9225.4|9230.5|9225.5|9229.3|9224.3|44
1628121900000|2021-08-05 00:05:00|9230.5|9225.5|9229.5|9224.5|9230.5|9225.5|9229.3|9224.3|7
1628122200000|2021-08-05 00:10:00|9229.4|9224.4|9229.3|9224.3|9229.5|9224.5|9229.3|9224.3|19
1628122500000|2021-08-05 00:15:00|9228.8|9223.8|9229.3|9224.3|9229.5|9224.5|9228.8|9223.8|19
1628122800000|2021-08-05 00:20:00|9229.1|9224.1|9230.3|9225.3|9230.5|9225.5|9229.1|9224.1|26
1628123100000|2021-08-05 00:25:00|9230.1|9225.1|9230.6|9225.6|9230.6|9225.6|9229.8|9224.8|7
1628123400000|2021-08-05 00:30:00|9230.5|9225.5|9231.5|9226.5|9231.6|9226.6|9230.5|9225.5|53
1628123700000|2021-08-05 00:35:00|9231.4|9226.4|9232.8|9227.8|9232.9|9227.9|9231.3|9226.3|103
1628124000000|2021-08-05 00:40:00|9232.5|9227.5|9232|9227|9232.8|9227.8|9231.9|9226.9|7
1628124300000|2021-08-05 00:45:00|9231.8|9226.8|9230.8|9225.8|9232|9227|9230.8|9225.8|14
1628124600000|2021-08-05 00:50:00|9230.9|9225.9|9233.9|9228.9|9234.5|9229.5|9230.8|9225.8|34
1628124900000|2021-08-05 00:55:00|9234|9229|9234.8|9229.8|9235|9230|9232.8|9227.8|35
1628125200000|2021-08-05 01:00:00|9234.6|9229.6|9234.1|9229.1|9234.8|9229.8|9233.8|9228.8|8
1628125500000|2021-08-05 01:05:00|9234|9229|9233.8|9228.8|9234|9229|9233.3|9228.3|20
1628125800000|2021-08-05 01:10:00|9233.9|9228.9|9234.3|9229.3|9234.5|9229.5|9232.8|9227.8|18
1628126100000|2021-08-05 01:15:00|9234.4|9229.4|9232.3|9227.3|9234.5|9229.5|9232.1|9227.1|21
1628126400000|2021-08-05 01:20:00|9232.4|9227.4|9232.3|9227.3|9232.6|9227.6|9232.1|9227.1|8
1628126700000|2021-08-05 01:25:00|9232.1|9227.1|9232.3|9227.3|9232.5|9227.5|9231.9|9226.9|20
1628127000000|2021-08-05 01:30:00|9232.5|9227.5|9231.8|9226.8|9232.6|9227.6|9231.8|9226.8|16
1628127300000|2021-08-05 01:35:00|9231.5|9226.5|9232.5|9227.5|9233.1|9228.1|9231.5|9226.5|19
1628127600000|2021-08-05 01:40:00|9232.6|9227.6|9230.8|9225.8|9232.6|9227.6|9230.8|9225.8|5
1628127900000|2021-08-05 01:45:00|9230.9|9225.9|9230.3|9225.3|9231.1|9226.1|9230.3|9225.3|4
1628128200000|2021-08-05 01:50:00|9230.4|9225.4|9230.5|9225.5|9231|9226|9229.9|9224.9|12
1628128500000|2021-08-05 01:55:00|9230.6|9225.6|9232.3|9227.3|9232.6|9227.6|9230.3|9225.3|4
1628128800000|2021-08-05 02:00:00|9232.4|9227.4|9231.3|9226.3|9233|9228|9231.3|9226.3|14
1628129100000|2021-08-05 02:05:00|9231.4|9226.4|9232.1|9227.1|9232.1|9227.1|9231.3|9226.3|3
1628129400000|2021-08-05 02:10:00|9232|9227|9232.6|9227.6|9232.6|9227.6|9232|9227|0
1628129700000|2021-08-05 02:15:00|9232.5|9227.5|9233.6|9228.6|9233.6|9228.6|9232.4|9227.4|1
1628130000000|2021-08-05 02:20:00|9233.5|9228.5|9233.9|9228.9|9234.1|9229.1|9233|9228|16
1628130300000|2021-08-05 02:25:00|9234|9229|9234|9229|9234.4|9229.4|9233.9|9228.9|9
1628130600000|2021-08-05 02:30:00|9233.9|9228.9|9233.8|9228.8|9233.9|9228.9|9233.3|9228.3|4
1628130900000|2021-08-05 02:35:00|9233.9|9228.9|9233.5|9228.5|9234.1|9229.1|9233.3|9228.3|3
1628131200000|2021-08-05 02:40:00|9233.6|9228.6|9233.9|9228.9|9234.1|9229.1|9233.5|9228.5|5
1628131500000|2021-08-05 02:45:00|9234.1|9229.1|9234.5|9229.5|9234.6|9229.6|9234|9229|5
1628131800000|2021-08-05 02:50:00|9234.6|9229.6|9233.4|9228.4|9234.6|9229.6|9233.4|9228.4|2
1628132100000|2021-08-05 02:55:00|9233.3|9228.3|9232.5|9227.5|9233.4|9228.4|9232.4|9227.4|13
1628132400000|2021-08-05 03:00:00|9232.4|9227.4|9231.9|9226.9|9232.6|9227.6|9231.8|9226.8|7
1628132700000|2021-08-05 03:05:00|9231.5|9226.5|9231.3|9226.3|9231.6|9226.6|9230.9|9225.9|27
1628133000000|2021-08-05 03:10:00|9231.4|9226.4|9231.9|9226.9|9232.5|9227.5|9231.4|9226.4|14
1628133300000|2021-08-05 03:15:00|9231.8|9226.8|9232.4|9227.4|9232.5|9227.5|9231.4|9226.4|14
1628133600000|2021-08-05 03:20:00|9232.5|9227.5|9232.1|9227.1|9232.6|9227.6|9231.9|9226.9|0
1628133900000|2021-08-05 03:25:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9231.6|9226.6|0
1628134200000|2021-08-05 03:30:00|9232.3|9227.3|9232.3|9227.3|9232.6|9227.6|9232.3|9227.3|3
1628134500000|2021-08-05 03:35:00|9232.1|9227.1|9232.1|9227.1|9232.3|9227.3|9231.6|9226.6|3
1628134800000|2021-08-05 03:40:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9232|9227|0
1628135100000|2021-08-05 03:45:00|9232.3|9227.3|9232.9|9227.9|9232.9|9227.9|9232.3|9227.3|14
1628135400000|2021-08-05 03:50:00|9233|9228|9232.9|9227.9|9233|9228|9232.9|9227.9|5
1628135700000|2021-08-05 03:55:00|9233|9228|9232.5|9227.5|9233.1|9228.1|9232.4|9227.4|0
1628136000000|2021-08-05 04:00:00|9232.4|9227.4|9232.3|9227.3|9232.6|9227.6|9231.9|9226.9|11
1628136600000|2021-08-05 04:10:00|9232|9227|9232|9227|9232.1|9227.1|9231.9|9226.9|2
1628136900000|2021-08-05 04:15:00|9232.1|9227.1|9231.8|9226.8|9232.1|9227.1|9231.8|9226.8|0
1628137200000|2021-08-05 04:20:00|9231.6|9226.6|9231.4|9226.4|9231.8|9226.8|9231.4|9226.4|2
1628137500000|2021-08-05 04:25:00|9231.5|9226.5|9231.1|9226.1|9231.6|9226.6|9230.9|9225.9|3
1628137800000|2021-08-05 04:30:00|9231.2|9226.2|9231.3|9226.3|9231.5|9226.5|9231.1|9226.1|0
1628138100000|2021-08-05 04:35:00|9231.4|9226.4|9231.8|9226.8|9232.1|9227.1|9231.3|9226.3|0
1628138400000|2021-08-05 04:40:00|9231.9|9226.9|9232.3|9227.3|9232.3|9227.3|9231.6|9226.6|0
1628138700000|2021-08-05 04:45:00|9232.4|9227.4|9232.1|9227.1|9232.5|9227.5|9232.1|9227.1|5
1628139000000|2021-08-05 04:50:00|9232|9227|9231.8|9226.8|9232|9227|9231.8|9226.8|0
1628139300000|2021-08-05 04:55:00|9231.6|9226.6|9230.8|9225.8|9231.8|9226.8|9230.8|9225.8|41
1628139600000|2021-08-05 05:00:00|9230.6|9225.6|9229.8|9224.8|9230.8|9225.8|9229.8|9224.8|18
1628139900000|2021-08-05 05:05:00|9230|9225|9230|9225|9230|9225|9229.8|9224.8|5
1628140200000|2021-08-05 05:10:00|9229.9|9224.9|9229.5|9224.5|9230|9225|9229.5|9224.5|11
1628140500000|2021-08-05 05:15:00|9229.2|9224.2|9229.7|9224.7|9230|9225|9229.2|9224.2|15
1628140800000|2021-08-05 05:20:00|9229.9|9224.9|9230|9225|9230|9225|9229.9|9224.9|6
1628141100000|2021-08-05 05:25:00|9229.9|9224.9|9230|9225|9230|9225|9229.9|9224.9|2
1628141400000|2021-08-05 05:30:00|9230.1|9225.1|9230.5|9225.5|9230.5|9225.5|9230|9225|7
1628141700000|2021-08-05 05:35:00|9230.2|9225.2|9231|9226|9231|9226|9230.2|9225.2|7
1628142000000|2021-08-05 05:40:00|9231.2|9226.2|9231.9|9226.9|9232|9227|9231.2|9226.2|10
1628142300000|2021-08-05 05:45:00|9231.7|9226.7|9231.6|9226.6|9232.4|9227.4|9231.4|9226.4|5
1628142600000|2021-08-05 05:50:00|9231.7|9226.7|9232.1|9227.1|9232.5|9227.5|9231.6|9226.6|14
1628142900000|2021-08-05 05:55:00|9232|9227|9230.7|9225.7|9232|9227|9230.7|9225.7|25
1628143200000|2021-08-05 06:00:00|9231|9226|9234.1|9229.1|9234.1|9229.1|9231|9226|33
1628143500000|2021-08-05 06:05:00|9234.4|9229.4|9233.1|9228.1|9235.1|9230.1|9233|9228|89
1628143800000|2021-08-05 06:10:00|9233.2|9228.2|9232.6|9227.6|9233.6|9228.6|9232.4|9227.4|18
1628144100000|2021-08-05 06:15:00|9232.4|9227.4|9232.6|9227.6|9233|9228|9232.1|9227.1|8
1628144400000|2021-08-05 06:20:00|9232.7|9227.7|9230.6|9225.6|9233.1|9228.1|9230.6|9225.6|17
1628144700000|2021-08-05 06:25:00|9230.5|9225.5|9231.2|9226.2|9231.3|9226.3|9229.7|9224.7|47
1628145000000|2021-08-05 06:30:00|9231.1|9226.1|9233.7|9228.7|9234|9229|9231.1|9226.1|20
1628145300000|2021-08-05 06:35:00|9233.6|9228.6|9236.5|9231.5|9237|9232|9233.6|9228.6|56
1628145600000|2021-08-05 06:40:00|9236.8|9231.8|9233|9228|9237.5|9232.5|9232.6|9227.6|33
1628145900000|2021-08-05 06:45:00|9232.9|9227.9|9233|9228|9233.7|9228.7|9232.1|9227.1|23
1628146200000|2021-08-05 06:50:00|9232.8|9227.8|9230.6|9225.6|9233|9228|9230.1|9225.1|31
1628146500000|2021-08-05 06:55:00|9230.7|9225.7|9230.1|9225.1|9232|9227|9229.6|9224.6|22
1628146800000|2021-08-05 07:00:00|9230.4|9225.4|9229.3|9224.3|9230.8|9225.8|9227.5|9222.5|85
1628147100000|2021-08-05 07:05:00|9229.5|9224.5|9227.5|9222.5|9229.5|9224.5|9225.6|9220.6|40
1628147400000|2021-08-05 07:10:00|9227.2|9222.2|9227.6|9222.6|9228|9223|9226.1|9221.1|23
1628147700000|2021-08-05 07:15:00|9227.5|9222.5|9226|9221|9227.5|9222.5|9225.5|9220.5|18
1628148000000|2021-08-05 07:20:00|9226.1|9221.1|9226|9221|9227.5|9222.5|9225.6|9220.6|38
1628148300000|2021-08-05 07:25:00|9225.6|9220.6|9225|9220|9226.5|9221.5|9225|9220|25
1628148600000|2021-08-05 07:30:00|9223|9218|9223.5|9218.5|9224.1|9219.1|9222.7|9217.7|48
1628148900000|2021-08-05 07:35:00|9223.4|9218.4|9224|9219|9224.3|9219.3|9221.9|9216.9|25
1628149200000|2021-08-05 07:40:00|9224.1|9219.1|9224.2|9219.2|9225.2|9220.2|9223.5|9218.5|29
1628149500000|2021-08-05 07:45:00|9224.3|9219.3|9221.5|9216.5|9224.3|9219.3|9221.5|9216.5|45
1628149800000|2021-08-05 07:50:00|9221.7|9216.7|9221.6|9216.6|9222.2|9217.2|9220.5|9215.5|53
1628150100000|2021-08-05 07:55:00|9221.5|9216.5|9220.6|9215.6|9221.6|9216.6|9220|9215|21
1628150400000|2021-08-05 08:00:00|9220.5|9215.5|9222.6|9217.6|9222.7|9217.7|9220|9215|39
1628150700000|2021-08-05 08:05:00|9222.5|9217.5|9222.2|9217.2|9224.3|9219.3|9222.2|9217.2|20
1628151000000|2021-08-05 08:10:00|9222.3|9217.3|9225.8|9220.8|9225.8|9220.8|9222.3|9217.3|52
1628151300000|2021-08-05 08:15:00|9226|9221|9228|9223|9228.1|9223.1|9226|9221|46
1628151600000|2021-08-05 08:20:00|9228.3|9223.3|9228|9223|9230|9225|9227.7|9222.7|45
1628151900000|2021-08-05 08:25:00|9227.6|9222.6|9228.3|9223.3|9229.1|9224.1|9227.1|9222.1|77
1628152200000|2021-08-05 08:30:00|9228.5|9223.5|9230.1|9225.1|9230.5|9225.5|9228.1|9223.1|15
1628152500000|2021-08-05 08:35:00|9230.2|9225.2|9230.6|9225.6|9231.5|9226.5|9230.1|9225.1|42
1628152800000|2021-08-05 08:40:00|9230.7|9225.7|9230|9225|9231|9226|9229.6|9224.6|33
1628153100000|2021-08-05 08:45:00|9229.7|9224.7|9231.2|9226.2|9231.5|9226.5|9228.5|9223.5|38
1628153400000|2021-08-05 08:50:00|9231.3|9226.3|9229.8|9224.8|9232.5|9227.5|9229.1|9224.1|36
1628153700000|2021-08-05 08:55:00|9230|9225|9227|9222|9230|9225|9226.6|9221.6|21
1628154000000|2021-08-05 09:00:00|9227.1|9222.1|9227.1|9222.1|9228|9223|9226.6|9221.6|19
1628154300000|2021-08-05 09:05:00|9227|9222|9227.4|9222.4|9228|9223|9226.9|9221.9|1
1628154600000|2021-08-05 09:10:00|9227.2|9222.2|9227.2|9222.2|9228.6|9223.6|9226.6|9221.6|10
1628154900000|2021-08-05 09:15:00|9227.1|9222.1|9226.7|9221.7|9227.5|9222.5|9226.6|9221.6|8
1628155200000|2021-08-05 09:20:00|9226.6|9221.6|9223.3|9218.3|9226.6|9221.6|9222.1|9217.1|85
1628155500000|2021-08-05 09:25:00|9223.6|9218.6|9225.8|9220.8|9225.8|9220.8|9223.5|9218.5|89
1628155800000|2021-08-05 09:30:00|9226|9221|9226.3|9221.3|9227.3|9222.3|9225.5|9220.5|44
1628156100000|2021-08-05 09:35:00|9226.6|9221.6|9225|9220|9226.6|9221.6|9225|9220|12
1628156400000|2021-08-05 09:40:00|9224.6|9219.6|9225.3|9220.3|9225.3|9220.3|9223.9|9218.9|31
1628156700000|2021-08-05 09:45:00|9225.1|9220.1|9225|9220|9225.8|9220.8|9224.6|9219.6|17
1628157000000|2021-08-05 09:50:00|9225.1|9220.1|9230.6|9225.6|9230.6|9225.6|9225|9220|98
1628157300000|2021-08-05 09:55:00|9230.5|9225.5|9229.1|9224.1|9231.5|9226.5|9229.1|9224.1|62
1628157600000|2021-08-05 10:00:00|9228.7|9223.7|9226.5|9221.5|9228.9|9223.9|9226.5|9221.5|15
1628157900000|2021-08-05 10:05:00|9226.6|9221.6|9224.1|9219.1|9226.6|9221.6|9224.1|9219.1|27
1628158200000|2021-08-05 10:10:00|9224.3|9219.3|9224|9219|9225.4|9220.4|9224|9219|34
1628158500000|2021-08-05 10:15:00|9224.1|9219.1|9223.1|9218.1|9224.1|9219.1|9223|9218|16
1628158800000|2021-08-05 10:20:00|9223.2|9218.2|9223.1|9218.1|9223.5|9218.5|9222.5|9217.5|33
1628159100000|2021-08-05 10:25:00|9223.2|9218.2|9223.3|9218.3|9223.7|9218.7|9222.5|9217.5|23
1628159400000|2021-08-05 10:30:00|9223.4|9218.4|9224.4|9219.4|9224.4|9219.4|9222.8|9217.8|15
1628159700000|2021-08-05 10:35:00|9224.5|9219.5|9223.5|9218.5|9225.7|9220.7|9223.3|9218.3|24
1628160000000|2021-08-05 10:40:00|9223.3|9218.3|9223.7|9218.7|9223.8|9218.8|9222.5|9217.5|15
1628160300000|2021-08-05 10:45:00|9223.6|9218.6|9222.7|9217.7|9224.8|9219.8|9222.7|9217.7|50
1628160600000|2021-08-05 10:50:00|9222.6|9217.6|9220.5|9215.5|9222.8|9217.8|9220.1|9215.1|38
1628160900000|2021-08-05 10:55:00|9220.4|9215.4|9221|9216|9221.5|9216.5|9218.1|9213.1|32
1628161200000|2021-08-05 11:00:00|9218.6|9213.6|9220.1|9215.1|9223.3|9218.3|9217.9|9212.9|93
1628161500000|2021-08-05 11:05:00|9220|9215|9220.2|9215.2|9220.7|9215.7|9218.5|9213.5|61
1628161800000|2021-08-05 11:10:00|9220.6|9215.6|9222|9217|9222.7|9217.7|9219.5|9214.5|37
1628162100000|2021-08-05 11:15:00|9221.9|9216.9|9219.8|9214.8|9221.9|9216.9|9219.3|9214.3|14
1628162400000|2021-08-05 11:20:00|9219.6|9214.6|9217.1|9212.1|9219.8|9214.8|9217|9212|44
1628162700000|2021-08-05 11:25:00|9217.2|9212.2|9215.8|9210.8|9217.4|9212.4|9215.5|9210.5|56
1628163000000|2021-08-05 11:30:00|9215.6|9210.6|9215|9210|9216.1|9211.1|9215|9210|33
1628163300000|2021-08-05 11:35:00|9215.1|9210.1|9217.5|9212.5|9217.7|9212.7|9215|9210|29
1628163600000|2021-08-05 11:40:00|9217.4|9212.4|9217.1|9212.1|9218.1|9213.1|9217|9212|17
1628163900000|2021-08-05 11:45:00|9217|9212|9217.7|9212.7|9218.3|9213.3|9216.6|9211.6|9
1628164200000|2021-08-05 11:50:00|9217.8|9212.8|9218.2|9213.2|9219.5|9214.5|9217.6|9212.6|22
1628164500000|2021-08-05 11:55:00|9218.5|9213.5|9214.3|9209.3|9218.5|9213.5|9213.5|9208.5|102
1628164800000|2021-08-05 12:00:00|9214.5|9209.5|9216|9211|9217|9212|9213.5|9208.5|46
1628165100000|2021-08-05 12:05:00|9215.9|9210.9|9215.4|9210.4|9216.5|9211.5|9214.7|9209.7|24
1628165400000|2021-08-05 12:10:00|9215.5|9210.5|9218.2|9213.2|9218.5|9213.5|9215.2|9210.2|21
1628165700000|2021-08-05 12:15:00|9218.4|9213.4|9219.2|9214.2|9219.6|9214.6|9217.9|9212.9|35
1628166000000|2021-08-05 12:20:00|9219.1|9214.1|9222.3|9217.3|9222.5|9217.5|9218.7|9213.7|42
1628166300000|2021-08-05 12:25:00|9222.4|9217.4|9224.1|9219.1|9225.6|9220.6|9222.4|9217.4|56
1628166600000|2021-08-05 12:30:00|9227.8|9222.8|9225.4|9220.4|9228.1|9223.1|9223.6|9218.6|152
1628166900000|2021-08-05 12:35:00|9225.2|9220.2|9221.4|9216.4|9227.1|9222.1|9220.9|9215.9|168
1628167200000|2021-08-05 12:40:00|9221.1|9216.1|9227.9|9222.9|9228|9223|9221.1|9216.1|132
1628167500000|2021-08-05 12:45:00|9228|9223|9227|9222|9229.6|9224.6|9225.7|9220.7|104
1628167800000|2021-08-05 12:50:00|9227.1|9222.1|9227.4|9222.4|9228|9223|9226|9221|72
1628168100000|2021-08-05 12:55:00|9227.5|9222.5|9228.6|9223.6|9228.7|9223.7|9227|9222|133
1628168400000|2021-08-05 13:00:00|9228.5|9223.5|9228|9223|9229.1|9224.1|9227.4|9222.4|85
1628168700000|2021-08-05 13:05:00|9228.1|9223.1|9227.8|9222.8|9229|9224|9227.4|9222.4|97
1628169000000|2021-08-05 13:10:00|9227.7|9222.7|9226.4|9221.4|9229.1|9224.1|9226.4|9221.4|31
1628169300000|2021-08-05 13:15:00|9226.5|9221.5|9225.5|9220.5|9226.5|9221.5|9224.7|9219.7|92
1628169600000|2021-08-05 13:20:00|9225.3|9220.3|9227.3|9222.3|9227.5|9222.5|9225.2|9220.2|65
1628169900000|2021-08-05 13:25:00|9227.2|9222.2|9224.4|9219.4|9228.5|9223.5|9224.4|9219.4|66
1628170200000|2021-08-05 13:30:00|9224.1|9219.1|9223.5|9218.5|9225.5|9220.5|9222.2|9217.2|180
1628170500000|2021-08-05 13:35:00|9223.3|9218.3|9222.5|9217.5|9223.5|9218.5|9220.3|9215.3|64
1628170800000|2021-08-05 13:40:00|9222.3|9217.3|9227.1|9222.1|9229.6|9224.6|9222.2|9217.2|267
1628171100000|2021-08-05 13:45:00|9227|9222|9230.6|9225.6|9231.5|9226.5|9226.2|9221.2|118
1628171400000|2021-08-05 13:50:00|9230.5|9225.5|9228.3|9223.3|9232.5|9227.5|9227.7|9222.7|141
1628171700000|2021-08-05 13:55:00|9228.1|9223.1|9226.9|9221.9|9228.5|9223.5|9225.9|9220.9|97
1628172000000|2021-08-05 14:00:00|9227|9222|9228.9|9223.9|9230.6|9225.6|9226.9|9221.9|105
1628172300000|2021-08-05 14:05:00|9229|9224|9224.5|9219.5|9229.3|9224.3|9224.5|9219.5|106
1628172600000|2021-08-05 14:10:00|9224.6|9219.6|9216.9|9211.9|9224.9|9219.9|9216.9|9211.9|304
1628172900000|2021-08-05 14:15:00|9217.1|9212.1|9218.4|9213.4|9220.1|9215.1|9216.9|9211.9|163
1628173200000|2021-08-05 14:20:00|9218.3|9213.3|9220.1|9215.1|9220.6|9215.6|9217.1|9212.1|80
1628173500000|2021-08-05 14:25:00|9220|9215|9219.6|9214.6|9220.1|9215.1|9216.7|9211.7|39
1628173800000|2021-08-05 14:30:00|9219.7|9214.7|9222.6|9217.6|9223.6|9218.6|9219.7|9214.7|59
1628174100000|2021-08-05 14:35:00|9222.5|9217.5|9221|9216|9223.5|9218.5|9219.9|9214.9|22
1628174400000|2021-08-05 14:40:00|9221.3|9216.3|9223.8|9218.8|9224.1|9219.1|9220.5|9215.5|39
1628174700000|2021-08-05 14:45:00|9224|9219|9220.3|9215.3|9226.1|9221.1|9219.8|9214.8|55
1628175000000|2021-08-05 14:50:00|9220.6|9215.6|9221.9|9216.9|9222.5|9217.5|9219.4|9214.4|58
1628175300000|2021-08-05 14:55:00|9221.8|9216.8|9223.5|9218.5|9224.4|9219.4|9221.4|9216.4|91
1628175600000|2021-08-05 15:00:00|9223.4|9218.4|9225.2|9220.2|9226.1|9221.1|9222.9|9217.9|116
1628175900000|2021-08-05 15:05:00|9225.1|9220.1|9224.4|9219.4|9226.6|9221.6|9223.8|9218.8|24
1628176200000|2021-08-05 15:10:00|9224.3|9219.3|9223.4|9218.4|9224.3|9219.3|9222.9|9217.9|27
1628176500000|2021-08-05 15:15:00|9223.2|9218.2|9224|9219|9224.6|9219.6|9222.9|9217.9|37
1628176800000|2021-08-05 15:20:00|9223.9|9218.9|9222.9|9217.9|9224.1|9219.1|9221.9|9216.9|43
1628177100000|2021-08-05 15:25:00|9223|9218|9222.4|9217.4|9224.1|9219.1|9222.2|9217.2|64
1628177400000|2021-08-05 15:30:00|9222.2|9217.2|9220.6|9215.6|9222.6|9217.6|9220.2|9215.2|47
1628177700000|2021-08-05 15:35:00|9220.5|9215.5|9223.2|9218.2|9223.3|9218.3|9220.4|9215.4|23
1628178000000|2021-08-05 15:40:00|9223.3|9218.3|9222.6|9217.6|9224.1|9219.1|9222.5|9217.5|22
1628178300000|2021-08-05 15:45:00|9223.1|9218.1|9224.5|9219.5|9225|9220|9222.4|9217.4|12
1628178600000|2021-08-05 15:50:00|9224.4|9219.4|9224.9|9219.9|9225.6|9220.6|9223.4|9218.4|27
1628178900000|2021-08-05 15:55:00|9225|9220|9225.9|9220.9|9226.2|9221.2|9224.9|9219.9|29
1628179200000|2021-08-05 16:00:00|9225.8|9220.8|9225.9|9220.9|9227.1|9222.1|9225.4|9220.4|24
1628179500000|2021-08-05 16:05:00|9225.8|9220.8|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|25
1628179800000|2021-08-05 16:10:00|9226.1|9221.1|9224.1|9219.1|9226.1|9221.1|9223.9|9218.9|22
1628180100000|2021-08-05 16:15:00|9224.3|9219.3|9226.3|9221.3|9226.6|9221.6|9224.2|9219.2|38
1628180400000|2021-08-05 16:20:00|9226.2|9221.2|9224.9|9219.9|9226.5|9221.5|9224.9|9219.9|37
1628180700000|2021-08-05 16:25:00|9225|9220|9223.9|9218.9|9225|9220|9223.9|9218.9|12
1628181000000|2021-08-05 16:30:00|9224|9219|9224.6|9219.6|9224.6|9219.6|9223.9|9218.9|11
1628181300000|2021-08-05 16:35:00|9224.5|9219.5|9226.1|9221.1|9226.1|9221.1|9224.4|9219.4|38
1628181600000|2021-08-05 16:40:00|9226.3|9221.3|9224|9219|9226.5|9221.5|9223.7|9218.7|7
1628181900000|2021-08-05 16:45:00|9224.1|9219.1|9224.9|9219.9|9225|9220|9223.9|9218.9|7
1628182200000|2021-08-05 16:50:00|9224.8|9219.8|9226.1|9221.1|9226.1|9221.1|9224.6|9219.6|23
1628182500000|2021-08-05 16:55:00|9225.9|9220.9|9225.5|9220.5|9226.1|9221.1|9225.5|9220.5|17
1628182800000|2021-08-05 17:00:00|9225.4|9220.4|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|11
1628183100000|2021-08-05 17:05:00|9226.5|9221.5|9226.6|9221.6|9227.4|9222.4|9226|9221|39
1628183400000|2021-08-05 17:10:00|9226.5|9221.5|9224.9|9219.9|9226.6|9221.6|9224.9|9219.9|7
1628183700000|2021-08-05 17:15:00|9225|9220|9226.2|9221.2|9226.6|9221.6|9224.9|9219.9|10
1628184000000|2021-08-05 17:20:00|9226.4|9221.4|9226|9221|9227.1|9222.1|9225.9|9220.9|8
1628184300000|2021-08-05 17:25:00|9226.1|9221.1|9226|9221|9226.1|9221.1|9225.9|9220.9|20
1628184600000|2021-08-05 17:30:00|9226.1|9221.1|9227.1|9222.1|9227.1|9222.1|9225.9|9220.9|10
1628184900000|2021-08-05 17:35:00|9227.4|9222.4|9228.1|9223.1|9228.3|9223.3|9227.4|9222.4|14
1628185200000|2021-08-05 17:40:00|9228|9223|9229.2|9224.2|9229.6|9224.6|9228|9223|46
1628185500000|2021-08-05 17:45:00|9229.1|9224.1|9229.1|9224.1|9229.6|9224.6|9228.9|9223.9|46
1628185800000|2021-08-05 17:50:00|9229.2|9224.2|9228.6|9223.6|9229.2|9224.2|9228.4|9223.4|4
1628186100000|2021-08-05 17:55:00|9228.5|9223.5|9227.2|9222.2|9228.6|9223.6|9227.2|9222.2|13
1628186400000|2021-08-05 18:00:00|9227.1|9222.1|9229.5|9224.5|9229.5|9224.5|9226.7|9221.7|32
1628186700000|2021-08-05 18:05:00|9229.4|9224.4|9228.4|9223.4|9229.4|9224.4|9228.4|9223.4|9
1628187000000|2021-08-05 18:10:00|9228.3|9223.3|9227|9222|9228.5|9223.5|9226|9221|16
1628187300000|2021-08-05 18:15:00|9227.1|9222.1|9227.1|9222.1|9227.3|9222.3|9226.9|9221.9|33
1628187600000|2021-08-05 18:20:00|9227|9222|9225.7|9220.7|9227.3|9222.3|9225.7|9220.7|9
1628187900000|2021-08-05 18:25:00|9225.6|9220.6|9225.1|9220.1|9225.6|9220.6|9225|9220|14
1628188200000|2021-08-05 18:30:00|9225.2|9220.2|9226.5|9221.5|9226.6|9221.6|9224.9|9219.9|19
1628188500000|2021-08-05 18:35:00|9226.4|9221.4|9226.1|9221.1|9226.4|9221.4|9225.6|9220.6|14
1628188800000|2021-08-05 18:40:00|9226|9221|9226.8|9221.8|9226.9|9221.9|9225.9|9220.9|23
1628189100000|2021-08-05 18:45:00|9226.7|9221.7|9226.7|9221.7|9226.9|9221.9|9226.4|9221.4|25
1628189400000|2021-08-05 18:50:00|9226.6|9221.6|9227.1|9222.1|9227.6|9222.6|9226.6|9221.6|27
1628189700000|2021-08-05 18:55:00|9227.2|9222.2|9226.6|9221.6|9227.6|9222.6|9225.9|9220.9|306
1628190000000|2021-08-05 19:00:00|9226.8|9221.8|9226.9|9221.9|9227.6|9222.6|9226.6|9221.6|19
1628190300000|2021-08-05 19:05:00|9227|9222|9227.1|9222.1|9227.1|9222.1|9226.8|9221.8|105
1628190600000|2021-08-05 19:10:00|9227|9222|9228|9223|9228|9223|9226.9|9221.9|2
1628190900000|2021-08-05 19:15:00|9228.1|9223.1|9229.4|9224.4|9229.6|9224.6|9228.1|9223.1|54
1628191200000|2021-08-05 19:20:00|9229.3|9224.3|9228.5|9223.5|9229.3|9224.3|9227.9|9222.9|24
1628191500000|2021-08-05 19:25:00|9228.4|9223.4|9227.5|9222.5|9228.6|9223.6|9227.4|9222.4|18
1628191800000|2021-08-05 19:30:00|9227.6|9222.6|9226.7|9221.7|9227.9|9222.9|9226.7|9221.7|11
1628192100000|2021-08-05 19:35:00|9226.6|9221.6|9226.1|9221.1|9226.6|9221.6|9225.9|9220.9|8
1628192400000|2021-08-05 19:40:00|9226.3|9221.3|9226.6|9221.6|9226.6|9221.6|9226.3|9221.3|4
1628192700000|2021-08-05 19:45:00|9227|9222|9226.8|9221.8|9227.1|9222.1|9226.8|9221.8|62
1628193000000|2021-08-05 19:50:00|9226.5|9221.5|9226.4|9221.4|9226.7|9221.7|9226.4|9221.4|17
1628193300000|2021-08-05 19:55:00|9226.5|9221.5|9227|9222|9227.7|9222.7|9225.9|9220.9|60
1628193600000|2021-08-05 20:00:00|9226.9|9221.9|9228.4|9223.4|9228.5|9223.5|9226.8|9221.8|40
1628193900000|2021-08-05 20:05:00|9228.3|9223.3|9227.5|9222.5|9228.5|9223.5|9227.5|9222.5|19
1628194200000|2021-08-05 20:10:00|9227.4|9222.4|9228.1|9223.1|9228.1|9223.1|9227.4|9222.4|0
1628194500000|2021-08-05 20:15:00|9228|9223|9228.6|9223.6|9228.7|9223.7|9228|9223|1
1628194800000|2021-08-05 20:20:00|9228.7|9223.7|9228.7|9223.7|9228.7|9223.7|9228.5|9223.5|1
1628195100000|2021-08-05 20:25:00|9228.8|9223.8|9228.8|9223.8|9229|9224|9228.8|9223.8|3
1628195400000|2021-08-05 20:30:00|9228.9|9223.9|9229.4|9224.4|9229.5|9224.5|9228.9|9223.9|7
1628195700000|2021-08-05 20:35:00|9229.5|9224.5|9229.2|9224.2|9229.5|9224.5|9228.9|9223.9|12
1628196300000|2021-08-05 20:45:00|9229.5|9224.5|9229.3|9224.3|9229.7|9224.7|9229.3|9224.3|10
1628196600000|2021-08-05 20:50:00|9229.4|9224.4|9229.6|9224.6|9229.7|9224.7|9229|9224|9
1628196900000|2021-08-05 20:55:00|9229.5|9224.5|9228.3|9219.3|9229.6|9224.6|9225.1|9219.3|26
1628208000000|2021-08-06 00:00:00|9229.2|9224.2|9230.1|9225.1|9230.3|9225.3|9228.9|9223.9|58
1628208300000|2021-08-06 00:05:00|9230.2|9225.2|9230.2|9225.2|9230.6|9225.6|9230.2|9225.2|12
1628208600000|2021-08-06 00:10:00|9230.3|9225.3|9231.1|9226.1|9231.1|9226.1|9230.2|9225.2|29
1628208900000|2021-08-06 00:15:00|9231|9226|9231.6|9226.6|9231.6|9226.6|9230.9|9225.9|6
1628209200000|2021-08-06 00:20:00|9232.1|9227.1|9231.9|9226.9|9232.1|9227.1|9231.7|9226.7|12
1628209500000|2021-08-06 00:25:00|9232|9227|9233.1|9228.1|9233.1|9228.1|9232|9227|26
1628209800000|2021-08-06 00:30:00|9233.2|9228.2|9233.9|9228.9|9234.1|9229.1|9233.2|9228.2|42
1628210100000|2021-08-06 00:35:00|9234|9229|9234.9|9229.9|9234.9|9229.9|9233.7|9228.7|20
1628210400000|2021-08-06 00:40:00|9234.7|9229.7|9234.4|9229.4|9234.7|9229.7|9233.9|9228.9|25
1628210700000|2021-08-06 00:45:00|9234.6|9229.6|9233.7|9228.7|9234.6|9229.6|9233.4|9228.4|16
1628211000000|2021-08-06 00:50:00|9233.8|9228.8|9235.1|9230.1|9235.6|9230.6|9233.8|9228.8|9
1628211300000|2021-08-06 00:55:00|9235|9230|9235.6|9230.6|9235.8|9230.8|9234.9|9229.9|51
1628211600000|2021-08-06 01:00:00|9235.4|9230.4|9234.4|9229.4|9235.4|9230.4|9234.3|9229.3|6
1628211900000|2021-08-06 01:05:00|9234.1|9229.1|9235.2|9230.2|9235.5|9230.5|9234.1|9229.1|13
1628212200000|2021-08-06 01:10:00|9235.3|9230.3|9235.9|9230.9|9236.1|9231.1|9235.2|9230.2|35
1628212500000|2021-08-06 01:15:00|9235.7|9230.7|9235.2|9230.2|9235.8|9230.8|9235.2|9230.2|13
1628212800000|2021-08-06 01:20:00|9235|9230|9235.2|9230.2|9235.2|9230.2|9234.9|9229.9|21
1628213100000|2021-08-06 01:25:00|9235.3|9230.3|9235.4|9230.4|9235.6|9230.6|9235.3|9230.3|56
1628213400000|2021-08-06 01:30:00|9235.6|9230.6|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|8
1628213700000|2021-08-06 01:35:00|9235.5|9230.5|9236.1|9231.1|9236.1|9231.1|9235.4|9230.4|7
1628214000000|2021-08-06 01:40:00|9236|9231|9235.9|9230.9|9236.1|9231.1|9235.9|9230.9|17
1628214300000|2021-08-06 01:45:00|9236|9231|9235.9|9230.9|9236.6|9231.6|9235.9|9230.9|16
1628214600000|2021-08-06 01:50:00|9235.4|9230.4|9235|9230|9235.5|9230.5|9235|9230|4
1628214900000|2021-08-06 01:55:00|9235.2|9230.2|9235.3|9230.3|9236|9231|9234.9|9229.9|2
1628215200000|2021-08-06 02:00:00|9235.2|9230.2|9236.1|9231.1|9236.1|9231.1|9234.9|9229.9|5
1628215500000|2021-08-06 02:05:00|9236|9231|9236.4|9231.4|9236.6|9231.6|9235.9|9230.9|8
1628215800000|2021-08-06 02:10:00|9236.3|9231.3|9236.5|9231.5|9236.6|9231.6|9236.3|9231.3|6
1628216100000|2021-08-06 02:15:00|9236.6|9231.6|9237.1|9232.1|9237.1|9232.1|9236.4|9231.4|16
1628216400000|2021-08-06 02:20:00|9237.3|9232.3|9236.9|9231.9|9237.8|9232.8|9236.7|9231.7|56
1628216700000|2021-08-06 02:25:00|9236.8|9231.8|9237.2|9232.2|9237.4|9232.4|9236.2|9231.2|13
1628217000000|2021-08-06 02:30:00|9237.3|9232.3|9237.7|9232.7|9237.8|9232.8|9237.2|9232.2|18
1628217300000|2021-08-06 02:35:00|9237.6|9232.6|9238.3|9233.3|9238.6|9233.6|9237.5|9232.5|47
1628217600000|2021-08-06 02:40:00|9238.4|9233.4|9237.7|9232.7|9238.4|9233.4|9237.6|9232.6|47
1628217900000|2021-08-06 02:45:00|9237.8|9232.8|9237.7|9232.7|9238.1|9233.1|9237.7|9232.7|17
1628218200000|2021-08-06 02:50:00|9237.6|9232.6|9237.9|9232.9|9238.1|9233.1|9237.2|9232.2|12
1628218500000|2021-08-06 02:55:00|9238|9233|9237.5|9232.5|9238|9233|9237.5|9232.5|4
1628218800000|2021-08-06 03:00:00|9237.4|9232.4|9238.1|9233.1|9238.1|9233.1|9237.4|9232.4|3
1628219100000|2021-08-06 03:05:00|9238|9233|9238.4|9233.4|9239.1|9234.1|9238|9233|44
1628219400000|2021-08-06 03:10:00|9238.3|9233.3|9236.9|9231.9|9238.4|9233.4|9236.9|9231.9|7
1628219700000|2021-08-06 03:15:00|9236.7|9231.7|9236.9|9231.9|9237|9232|9236.7|9231.7|18
1628220000000|2021-08-06 03:20:00|9236.6|9231.6|9236.4|9231.4|9236.7|9231.7|9236.4|9231.4|3
1628220300000|2021-08-06 03:25:00|9236.3|9231.3|9235.9|9230.9|9236.3|9231.3|9235.9|9230.9|3
1628220600000|2021-08-06 03:30:00|9235.7|9230.7|9236.1|9231.1|9236.1|9231.1|9235.7|9230.7|10
1628220900000|2021-08-06 03:35:00|9236.2|9231.2|9235.7|9230.7|9236.6|9231.6|9235.7|9230.7|3
1628221200000|2021-08-06 03:40:00|9235.6|9230.6|9235.4|9230.4|9235.7|9230.7|9235.4|9230.4|0
1628221500000|2021-08-06 03:45:00|9235.5|9230.5|9235.9|9230.9|9236.1|9231.1|9235.4|9230.4|1
1628221800000|2021-08-06 03:50:00|||||||||2
1628222100000|2021-08-06 03:55:00|9235.8|9230.8|9235.9|9230.9|9236.2|9231.2|9235.8|9230.8|13
1628222400000|2021-08-06 04:00:00|9236.1|9231.1|9237.1|9232.1|9237.1|9232.1|9236.1|9231.1|40
1628222700000|2021-08-06 04:05:00|9237|9232|9237.5|9232.5|9237.5|9232.5|9236.9|9231.9|26
1628223000000|2021-08-06 04:10:00|9237.4|9232.4|9237.9|9232.9|9238.1|9233.1|9237.4|9232.4|4
1628223300000|2021-08-06 04:15:00|9237.7|9232.7|9237.4|9232.4|9237.7|9232.7|9237.4|9232.4|6
1628223600000|2021-08-06 04:20:00|9237.2|9232.2|9237.2|9232.2|9237.3|9232.3|9237.1|9232.1|1
1628223900000|2021-08-06 04:25:00|9237.3|9232.3|9237.5|9232.5|9237.6|9232.6|9237.3|9232.3|2
1628224200000|2021-08-06 04:30:00|9237.6|9232.6|9237.2|9232.2|9237.6|9232.6|9237.2|9232.2|3
1628224500000|2021-08-06 04:35:00|9237.3|9232.3|9237.7|9232.7|9237.8|9232.8|9237.3|9232.3|23
1628224800000|2021-08-06 04:40:00|9237.8|9232.8|9236.7|9231.7|9237.9|9232.9|9236.6|9231.6|117
1628225100000|2021-08-06 04:45:00|||||||||6
1628225400000|2021-08-06 04:50:00|9236.6|9231.6|9235.4|9230.4|9236.7|9231.7|9235.4|9230.4|12
1628225700000|2021-08-06 04:55:00|9235.5|9230.5|9235.1|9230.1|9235.5|9230.5|9234.9|9229.9|17
1628226000000|2021-08-06 05:00:00|9235.3|9230.3|9234.1|9229.1|9235.4|9230.4|9233.9|9228.9|31
1628226300000|2021-08-06 05:05:00|9233.9|9228.9|9234.6|9229.6|9234.6|9229.6|9233.9|9228.9|8
1628226600000|2021-08-06 05:10:00|9234.8|9229.8|9234.4|9229.4|9235.1|9230.1|9234.4|9229.4|2
1628226900000|2021-08-06 05:15:00|9234.6|9229.6|9234.6|9229.6|9234.6|9229.6|9234.2|9229.2|6
1628227200000|2021-08-06 05:20:00|9234.7|9229.7|9234.3|9229.3|9235.1|9230.1|9234.2|9229.2|10
1628227500000|2021-08-06 05:25:00|9234.2|9229.2|9235.1|9230.1|9235.1|9230.1|9234.2|9229.2|0
1628227800000|2021-08-06 05:30:00|9235.2|9230.2|9235.2|9230.2|9235.5|9230.5|9234.7|9229.7|17
1628228100000|2021-08-06 05:35:00|9235.3|9230.3|9236.2|9231.2|9236.6|9231.6|9235.2|9230.2|11
1628228400000|2021-08-06 05:40:00|9236.3|9231.3|9236.6|9231.6|9236.6|9231.6|9236.1|9231.1|3
1628228700000|2021-08-06 05:45:00|9236.5|9231.5|9235.7|9230.7|9236.6|9231.6|9235.7|9230.7|3
1628229000000|2021-08-06 05:50:00|9235.8|9230.8|9234.6|9229.6|9235.8|9230.8|9234.3|9229.3|12
1628229300000|2021-08-06 05:55:00|9234.5|9229.5|9234.6|9229.6|9234.6|9229.6|9234.2|9229.2|7
1628229600000|2021-08-06 06:00:00|9234.9|9229.9|9233.6|9228.6|9235.9|9230.9|9233.2|9228.2|47
1628229900000|2021-08-06 06:05:00|9233.9|9228.9|9233.7|9228.7|9234.7|9229.7|9233.3|9228.3|13
1628230200000|2021-08-06 06:10:00|9233.2|9228.2|9234.6|9229.6|9234.6|9229.6|9233.1|9228.1|39
1628230500000|2021-08-06 06:15:00|9234.7|9229.7|9234.7|9229.7|9234.7|9229.7|9233.7|9228.7|8
1628230800000|2021-08-06 06:20:00|9234.6|9229.6|9233.6|9228.6|9236.6|9231.6|9233.2|9228.2|10
1628231100000|2021-08-06 06:25:00|9233.8|9228.8|9234.1|9229.1|9234.9|9229.9|9233.2|9228.2|11
1628231400000|2021-08-06 06:30:00|9234.4|9229.4|9233.9|9228.9|9234.4|9229.4|9233.1|9228.1|9
1628231700000|2021-08-06 06:35:00|9233.8|9228.8|9233.9|9228.9|9233.9|9228.9|9233.3|9228.3|2
1628232000000|2021-08-06 06:40:00|9233.6|9228.6|9233.2|9228.2|9233.9|9228.9|9232.1|9227.1|19
1628232300000|2021-08-06 06:45:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9230.7|9225.7|27
1628232600000|2021-08-06 06:50:00|9231.8|9226.8|9231.8|9226.8|9231.9|9226.9|9230.7|9225.7|34
1628232900000|2021-08-06 06:55:00|9231.7|9226.7|9231.1|9226.1|9232.7|9227.7|9230.9|9225.9|111
1628233200000|2021-08-06 07:00:00|9230.9|9225.9|9233.3|9228.3|9233.3|9228.3|9230.9|9225.9|84
1628233500000|2021-08-06 07:05:00|9233.4|9228.4|9234.6|9229.6|9234.8|9229.8|9232.6|9227.6|51
1628233800000|2021-08-06 07:10:00|9234.8|9229.8|9235.4|9230.4|9236.3|9231.3|9234.4|9229.4|21
1628234100000|2021-08-06 07:15:00|9235.5|9230.5|9235.6|9230.6|9237.6|9232.6|9234.6|9229.6|222
1628234400000|2021-08-06 07:20:00|9235.5|9230.5|9235.9|9230.9|9236.4|9231.4|9235.1|9230.1|25
1628234700000|2021-08-06 07:25:00|9235.8|9230.8|9232.3|9227.3|9235.8|9230.8|9229|9224|138
1628235000000|2021-08-06 07:30:00|9232.2|9227.2|9232.3|9227.3|9233.7|9228.7|9231.9|9226.9|33
1628235300000|2021-08-06 07:35:00|9231.9|9226.9|9231.4|9226.4|9232.3|9227.3|9230.9|9225.9|38
1628235600000|2021-08-06 07:40:00|9231.7|9226.7|9231.3|9226.3|9231.8|9226.8|9230.4|9225.4|20
1628235900000|2021-08-06 07:45:00|9231.4|9226.4|9232.9|9227.9|9233.1|9228.1|9231.4|9226.4|5
1628236200000|2021-08-06 07:50:00|9233.1|9228.1|9231.3|9226.3|9233.1|9228.1|9229.5|9224.5|16
1628236500000|2021-08-06 07:55:00|9231.5|9226.5|9233.3|9228.3|9233.8|9228.8|9230.9|9225.9|32
1628236800000|2021-08-06 08:00:00|9233.4|9228.4|9235.8|9230.8|9235.8|9230.8|9233.2|9228.2|17
1628237100000|2021-08-06 08:05:00|9235.7|9230.7|9235.3|9230.3|9235.8|9230.8|9234.4|9229.4|25
1628237400000|2021-08-06 08:10:00|9235.2|9230.2|9234.9|9229.9|9235.4|9230.4|9234.6|9229.6|18
1628237700000|2021-08-06 08:15:00|9235.3|9230.3|9234.1|9229.1|9235.6|9230.6|9234.1|9229.1|50
1628238000000|2021-08-06 08:20:00|9233.9|9228.9|9238.1|9233.1|9238.7|9233.7|9233.6|9228.6|94
1628238300000|2021-08-06 08:25:00|9237.9|9232.9|9240.9|9235.9|9240.9|9235.9|9237.9|9232.9|118
1628238600000|2021-08-06 08:30:00|9240.8|9235.8|9240.8|9235.8|9240.9|9235.9|9239.9|9234.9|27
1628238900000|2021-08-06 08:35:00|9240.7|9235.7|9242.1|9237.1|9242.9|9237.9|9239.7|9234.7|52
1628239200000|2021-08-06 08:40:00|9242.2|9237.2|9238.9|9233.9|9242.4|9237.4|9238.6|9233.6|36
1628239500000|2021-08-06 08:45:00|9239|9234|9240.9|9235.9|9241.5|9236.5|9238.9|9233.9|24
1628239800000|2021-08-06 08:50:00|9241.2|9236.2|9241.4|9236.4|9241.4|9236.4|9239.6|9234.6|27
1628240100000|2021-08-06 08:55:00|9241.6|9236.6|9241.1|9236.1|9242.2|9237.2|9239.6|9234.6|37
1628240400000|2021-08-06 09:00:00|9240.6|9235.6|9240.1|9235.1|9240.9|9235.9|9239.6|9234.6|12
1628240700000|2021-08-06 09:05:00|9240.4|9235.4|9240.2|9235.2|9240.9|9235.9|9240|9235|23
1628241000000|2021-08-06 09:10:00|9240.1|9235.1|9240.3|9235.3|9240.4|9235.4|9239.1|9234.1|35
1628241300000|2021-08-06 09:15:00|9240.1|9235.1|9241.3|9236.3|9241.3|9236.3|9239.1|9234.1|16
1628241600000|2021-08-06 09:20:00|9241.4|9236.4|9242.2|9237.2|9243.4|9238.4|9241.4|9236.4|132
1628241900000|2021-08-06 09:25:00|9242.3|9237.3|9240.7|9235.7|9242.3|9237.3|9240.6|9235.6|61
1628242200000|2021-08-06 09:30:00|9240.6|9235.6|9241.1|9236.1|9241.9|9236.9|9240.6|9235.6|28
1628242500000|2021-08-06 09:35:00|9241.2|9236.2|9242.4|9237.4|9242.6|9237.6|9240.6|9235.6|116
1628242800000|2021-08-06 09:40:00|9242.6|9237.6|9241.7|9236.7|9242.6|9237.6|9241.6|9236.6|56
1628243100000|2021-08-06 09:45:00|9242.1|9237.1|9244.4|9239.4|9245.3|9240.3|9242.1|9237.1|211
1628243400000|2021-08-06 09:50:00|9244.3|9239.3|9243.7|9238.7|9244.8|9239.8|9243.4|9238.4|50
1628243700000|2021-08-06 09:55:00|9243.6|9238.6|9242.9|9237.9|9243.8|9238.8|9242.9|9237.9|44
1628244000000|2021-08-06 10:00:00|9243.1|9238.1|9242.6|9237.6|9243.3|9238.3|9241.9|9236.9|26
1628244300000|2021-08-06 10:05:00|9242.8|9237.8|9243.3|9238.3|9243.8|9238.8|9242.4|9237.4|15
1628244600000|2021-08-06 10:10:00|9243.2|9238.2|9243.3|9238.3|9243.8|9238.8|9242.7|9237.7|29
1628244900000|2021-08-06 10:15:00|9243.4|9238.4|9243.1|9238.1|9245.3|9240.3|9242.8|9237.8|44
1628245200000|2021-08-06 10:20:00|9242.9|9237.9|9242.8|9237.8|9243.8|9238.8|9242.4|9237.4|19
1628245500000|2021-08-06 10:25:00|9242.7|9237.7|9242.3|9237.3|9243|9238|9242.2|9237.2|80
1628245800000|2021-08-06 10:30:00|9242.2|9237.2|9241.3|9236.3|9242.2|9237.2|9240.3|9235.3|67
1628246100000|2021-08-06 10:35:00|9241.2|9236.2|9244.3|9239.3|9244.3|9239.3|9240.4|9235.4|34
1628246400000|2021-08-06 10:40:00|9244.2|9239.2|9243.2|9238.2|9244.9|9239.9|9242.7|9237.7|26
1628246700000|2021-08-06 10:45:00|9242.9|9237.9|9242.4|9237.4|9243|9238|9241.8|9236.8|21
1628247000000|2021-08-06 10:50:00|9242.3|9237.3|9242.8|9237.8|9243.5|9238.5|9242.2|9237.2|41
1628247300000|2021-08-06 10:55:00|9242.9|9237.9|9245.2|9240.2|9245.3|9240.3|9242.6|9237.6|57
1628247600000|2021-08-06 11:00:00|9244.9|9239.9|9245.2|9240.2|9245.8|9240.8|9244.4|9239.4|96
1628247900000|2021-08-06 11:05:00|9245.1|9240.1|9243.7|9238.7|9245.1|9240.1|9243.4|9238.4|25
1628248200000|2021-08-06 11:10:00|9243.8|9238.8|9244.4|9239.4|9244.6|9239.6|9243.8|9238.8|74
1628248500000|2021-08-06 11:15:00|9244.3|9239.3|9244.3|9239.3|9245.1|9240.1|9243.9|9238.9|21
1628248800000|2021-08-06 11:20:00|9244.2|9239.2|9245.3|9240.3|9245.3|9240.3|9243.8|9238.8|12
1628249100000|2021-08-06 11:25:00|9245.2|9240.2|9246.3|9241.3|9246.3|9241.3|9244.7|9239.7|162
1628249400000|2021-08-06 11:30:00|9246.1|9241.1|9246.7|9241.7|9247.1|9242.1|9245.9|9240.9|70
1628249700000|2021-08-06 11:35:00|9246.8|9241.8|9244.4|9239.4|9246.8|9241.8|9243.9|9238.9|38
1628250000000|2021-08-06 11:40:00|9244.1|9239.1|9242.9|9237.9|9244.8|9239.8|9242.8|9237.8|40
1628250300000|2021-08-06 11:45:00|9242.8|9237.8|9243.2|9238.2|9244.4|9239.4|9242.8|9237.8|71
1628250600000|2021-08-06 11:50:00|9243.1|9238.1|9241.8|9236.8|9244.1|9239.1|9241.6|9236.6|56
1628250900000|2021-08-06 11:55:00|9242|9237|9242.7|9237.7|9243.3|9238.3|9242|9237|44
1628251200000|2021-08-06 12:00:00|9242.4|9237.4|9243.8|9238.8|9245.8|9240.8|9242.2|9237.2|77
1628251500000|2021-08-06 12:05:00|9243.9|9238.9|9242.5|9237.5|9243.9|9238.9|9241.9|9236.9|23
1628251800000|2021-08-06 12:10:00|9242.6|9237.6|9242.1|9237.1|9243.1|9238.1|9241.4|9236.4|39
1628252100000|2021-08-06 12:15:00|9242|9237|9242.4|9237.4|9242.6|9237.6|9241.8|9236.8|26
1628252400000|2021-08-06 12:20:00|9243|9238|9244.3|9239.3|9244.8|9239.8|9241.9|9236.9|74
1628252700000|2021-08-06 12:25:00|9244.8|9239.8|9241.6|9236.6|9246.4|9241.4|9241.2|9236.2|85
1628253000000|2021-08-06 12:30:00|9241.8|9236.8|9250.2|9245.2|9260.6|9255.6|9241.8|9236.8|1815
1628253300000|2021-08-06 12:35:00|9250.3|9245.3|9249.1|9244.1|9252.4|9247.4|9242.6|9237.6|973
1628253600000|2021-08-06 12:40:00|9249|9244|9259.1|9254.1|9260.6|9255.6|9248.1|9243.1|839
1628253900000|2021-08-06 12:45:00|9259.2|9254.2|9261.4|9256.4|9261.6|9256.6|9253.4|9248.4|834
1628254200000|2021-08-06 12:50:00|9261.6|9256.6|9259.6|9254.6|9265.1|9260.1|9257.8|9252.8|895
1628254500000|2021-08-06 12:55:00|9259.7|9254.7|9260.4|9255.4|9260.8|9255.8|9256.9|9251.9|282
1628254800000|2021-08-06 13:00:00|9260.7|9255.7|9262.6|9257.6|9265.4|9260.4|9260.1|9255.1|389
1628255100000|2021-08-06 13:05:00|9262.7|9257.7|9263.7|9258.7|9264.6|9259.6|9261.7|9256.7|188
1628255400000|2021-08-06 13:10:00|9263.8|9258.8|9261.2|9256.2|9266.1|9261.1|9261.2|9256.2|247
1628255700000|2021-08-06 13:15:00|9261.1|9256.1|9264.1|9259.1|9265.9|9260.9|9261.1|9256.1|182
1628256000000|2021-08-06 13:20:00|9263.9|9258.9|9262.2|9257.2|9264.8|9259.8|9261.1|9256.1|173
1628256300000|2021-08-06 13:25:00|9262.3|9257.3|9263.3|9258.3|9263.7|9258.7|9262.3|9257.3|101
1628256600000|2021-08-06 13:30:00|9263.2|9258.2|9261.2|9256.2|9263.4|9258.4|9258.7|9253.7|266
1628256900000|2021-08-06 13:35:00|9261.1|9256.1|9263|9258|9264.3|9259.3|9261.1|9256.1|129
1628257200000|2021-08-06 13:40:00|9262.9|9257.9|9264.1|9259.1|9264.6|9259.6|9261.5|9256.5|271
1628257500000|2021-08-06 13:45:00|9264|9259|9272|9267|9272.6|9267.6|9264|9259|384
1628257800000|2021-08-06 13:50:00|9271.9|9266.9|9270.9|9265.9|9274.2|9269.2|9270.9|9265.9|148
1628258100000|2021-08-06 13:55:00|9270.8|9265.8|9270.8|9265.8|9271|9266|9268.4|9263.4|154
1628258400000|2021-08-06 14:00:00|9270.6|9265.6|9273.4|9268.4|9273.9|9268.9|9270.2|9265.2|152
1628258700000|2021-08-06 14:05:00|9273.5|9268.5|9270.9|9265.9|9273.6|9268.6|9270.1|9265.1|211
1628259000000|2021-08-06 14:10:00|9270.7|9265.7|9272.6|9267.6|9272.9|9267.9|9270.1|9265.1|146
1628259300000|2021-08-06 14:15:00|9272.7|9267.7|9275.7|9270.7|9276.1|9271.1|9272.2|9267.2|338
1628259600000|2021-08-06 14:20:00|9275.6|9270.6|9279.1|9274.1|9281.4|9276.4|9275.4|9270.4|524
1628259900000|2021-08-06 14:25:00|9278.9|9273.9|9278.1|9273.1|9280.1|9275.1|9277.9|9272.9|160
1628260200000|2021-08-06 14:30:00|9278.3|9273.3|9277.4|9272.4|9279.6|9274.6|9277.4|9272.4|108
1628260500000|2021-08-06 14:35:00|9277.3|9272.3|9279.8|9274.8|9280.5|9275.5|9277.3|9272.3|126
1628260800000|2021-08-06 14:40:00|9279.9|9274.9|9277.8|9272.8|9280|9275|9277.8|9272.8|96
1628261100000|2021-08-06 14:45:00|9278|9273|9282.9|9277.9|9283|9278|9277.9|9272.9|162
1628261400000|2021-08-06 14:50:00|9283|9278|9283.3|9278.3|9284|9279|9281.8|9276.8|129
1628261700000|2021-08-06 14:55:00|9283.4|9278.4|9282.4|9277.4|9285.5|9280.5|9282.3|9277.3|281
1628262000000|2021-08-06 15:00:00|9282.3|9277.3|9281.8|9276.8|9283.9|9278.9|9281.1|9276.1|196
1628262300000|2021-08-06 15:05:00|9281.9|9276.9|9281.3|9276.3|9283.1|9278.1|9280.8|9275.8|123
1628262600000|2021-08-06 15:10:00|9281.4|9276.4|9281.6|9276.6|9282.1|9277.1|9280.5|9275.5|50
1628262900000|2021-08-06 15:15:00|9281.4|9276.4|9282.3|9277.3|9283.1|9278.1|9281.3|9276.3|76
1628263200000|2021-08-06 15:20:00|9282.4|9277.4|9280|9275|9282.4|9277.4|9278.4|9273.4|121
1628263500000|2021-08-06 15:25:00|9280.1|9275.1|9280.3|9275.3|9281.1|9276.1|9278.8|9273.8|84
1628263800000|2021-08-06 15:30:00|9280.6|9275.6|9278.3|9273.3|9280.9|9275.9|9277.8|9272.8|75
1628264100000|2021-08-06 15:35:00|9278.4|9273.4|9279.1|9274.1|9279.6|9274.6|9278.3|9273.3|44
1628264400000|2021-08-06 15:40:00|9278.8|9273.8|9279.6|9274.6|9280.1|9275.1|9278.8|9273.8|57
1628264700000|2021-08-06 15:45:00|9280.1|9275.1|9280|9275|9280.8|9275.8|9279.4|9274.4|42
1628265000000|2021-08-06 15:50:00|9280.3|9275.3|9280.8|9275.8|9281.8|9276.8|9279.8|9274.8|32
1628265300000|2021-08-06 15:55:00|9280.6|9275.6|9280.8|9275.8|9281.6|9276.6|9280.3|9275.3|62
1628265600000|2021-08-06 16:00:00|9280.7|9275.7|9279.7|9274.7|9280.8|9275.8|9279.7|9274.7|130
1628265900000|2021-08-06 16:05:00|9279.8|9274.8|9282.3|9277.3|9282.5|9277.5|9279.7|9274.7|78
1628266200000|2021-08-06 16:10:00|9282.2|9277.2|9282.4|9277.4|9282.6|9277.6|9281.4|9276.4|59
1628266500000|2021-08-06 16:15:00|9282.3|9277.3|9283.5|9278.5|9283.5|9278.5|9281.9|9276.9|75
1628266800000|2021-08-06 16:20:00|9283.3|9278.3|9283|9278|9284.3|9279.3|9282.8|9277.8|47
1628267100000|2021-08-06 16:25:00|9283.1|9278.1|9282.8|9277.8|9283.3|9278.3|9282.6|9277.6|4
1628267400000|2021-08-06 16:30:00|9282.9|9277.9|9282.6|9277.6|9283.1|9278.1|9282.4|9277.4|54
1628267700000|2021-08-06 16:35:00|9282.9|9277.9|9282.8|9277.8|9283.1|9278.1|9282.8|9277.8|23
1628268000000|2021-08-06 16:40:00|9282.9|9277.9|9282.6|9277.6|9283.6|9278.6|9282.6|9277.6|41
1628268300000|2021-08-06 16:45:00|9282.7|9277.7|9283.5|9278.5|9283.6|9278.6|9282.7|9277.7|79
1628268600000|2021-08-06 16:50:00|9283.6|9278.6|9283.8|9278.8|9284.1|9279.1|9283.6|9278.6|58
1628268900000|2021-08-06 16:55:00|9284.1|9279.1|9284.3|9279.3|9285.1|9280.1|9283.8|9278.8|19
1628269200000|2021-08-06 17:00:00|9284.2|9279.2|9282.8|9277.8|9284.2|9279.2|9282.8|9277.8|91
1628269500000|2021-08-06 17:05:00|9282.9|9277.9|9282.8|9277.8|9282.9|9277.9|9282.8|9277.8|13
1628269800000|2021-08-06 17:10:00|9282.6|9277.6|9280.6|9275.6|9282.6|9277.6|9280.4|9275.4|86
1628270100000|2021-08-06 17:15:00|9280.5|9275.5|9280.1|9275.1|9280.6|9275.6|9280|9275|24
1628270400000|2021-08-06 17:20:00|9280|9275|9281.1|9276.1|9281.5|9276.5|9279.8|9274.8|17
1628270700000|2021-08-06 17:25:00|9281.2|9276.2|9281|9276|9281.2|9276.2|9280.3|9275.3|18
1628271000000|2021-08-06 17:30:00|9281.1|9276.1|9282.1|9277.1|9282.1|9277.1|9280.9|9275.9|48
1628271300000|2021-08-06 17:35:00|9281.9|9276.9|9280.4|9275.4|9281.9|9276.9|9279.8|9274.8|30
1628271600000|2021-08-06 17:40:00|9280.3|9275.3|9280.3|9275.3|9280.6|9275.6|9280|9275|27
1628271900000|2021-08-06 17:45:00|9280.1|9275.1|9280.3|9275.3|9280.3|9275.3|9279.8|9274.8|15
1628272200000|2021-08-06 17:50:00|9280.1|9275.1|9280.3|9275.3|9280.4|9275.4|9279.9|9274.9|23
1628272500000|2021-08-06 17:55:00|9280.4|9275.4|9280.4|9275.4|9281|9276|9280|9275|12
1628272800000|2021-08-06 18:00:00|9280.3|9275.3|9278.6|9273.6|9280.3|9275.3|9278.5|9273.5|24
1628273100000|2021-08-06 18:05:00|9278.8|9273.8|9278|9273|9278.9|9273.9|9277.9|9272.9|19
1628273400000|2021-08-06 18:10:00|9277.9|9272.9|9279|9274|9279.1|9274.1|9277.9|9272.9|34
1628273700000|2021-08-06 18:15:00|9279.1|9274.1|9279.1|9274.1|9279.1|9274.1|9278.3|9273.3|16
1628274000000|2021-08-06 18:20:00|9279.4|9274.4|9279.8|9274.8|9280.1|9275.1|9279.3|9274.3|1
1628274300000|2021-08-06 18:25:00|9279.4|9274.4|9279.8|9274.8|9280.1|9275.1|9279.4|9274.4|21
1628274600000|2021-08-06 18:30:00|9279.4|9274.4|9279.3|9274.3|9279.8|9274.8|9279.3|9274.3|37
1628274900000|2021-08-06 18:35:00|9279.4|9274.4|9279.4|9274.4|9280.1|9275.1|9279.3|9274.3|16
1628275200000|2021-08-06 18:40:00|9279.6|9274.6|9279.6|9274.6|9279.6|9274.6|9279.3|9274.3|5
1628275500000|2021-08-06 18:45:00|9279.8|9274.8|9280.8|9275.8|9280.8|9275.8|9279.8|9274.8|62
1628275800000|2021-08-06 18:50:00|9281|9276|9281.1|9276.1|9281.3|9276.3|9280.4|9275.4|30
1628276100000|2021-08-06 18:55:00|9280.9|9275.9|9281.9|9276.9|9281.9|9276.9|9280|9275|210
1628276400000|2021-08-06 19:00:00|9282.1|9277.1|9280.7|9275.7|9282.2|9277.2|9280.6|9275.6|105
1628276700000|2021-08-06 19:05:00|9280.6|9275.6|9279.9|9274.9|9280.6|9275.6|9279.4|9274.4|34
1628277000000|2021-08-06 19:10:00|9279.7|9274.7|9279.9|9274.9|9279.9|9274.9|9279.4|9274.4|6
1628277300000|2021-08-06 19:15:00|9280|9275|9280.1|9275.1|9280.4|9275.4|9280|9275|6
1628277600000|2021-08-06 19:20:00|9280|9275|9279.1|9274.1|9280|9275|9279.1|9274.1|11
1628277900000|2021-08-06 19:25:00|9279.2|9274.2|9278.9|9273.9|9279.9|9274.9|9278.9|9273.9|18
1628278200000|2021-08-06 19:30:00|9279|9274|9279.4|9274.4|9279.9|9274.9|9279|9274|15
1628278500000|2021-08-06 19:35:00|9279.2|9274.2|9279.3|9274.3|9279.7|9274.7|9279.2|9274.2|12
1628278800000|2021-08-06 19:40:00|9278.9|9273.9|9281.1|9276.1|9281.2|9276.2|9278.9|9273.9|16
1628279100000|2021-08-06 19:45:00|9280.8|9275.8|9281.4|9276.4|9281.6|9276.6|9280.8|9275.8|30
1628279400000|2021-08-06 19:50:00|9281.3|9276.3|9280.1|9275.1|9281.8|9276.8|9279.9|9274.9|39
1628279700000|2021-08-06 19:55:00|9280.3|9275.3|9280.7|9275.7|9281.1|9276.1|9280.3|9275.3|98
1628280000000|2021-08-06 20:00:00|9280.5|9275.5|9280.2|9275.2|9281.3|9276.3|9280.2|9275.2|305
1628280300000|2021-08-06 20:05:00|9280.3|9275.3|9281.7|9276.7|9281.9|9276.9|9280.3|9275.3|17
1628280600000|2021-08-06 20:10:00|9281.6|9276.6|9280.8|9275.8|9281.7|9276.7|9280.7|9275.7|31
1628280900000|2021-08-06 20:15:00|9280.7|9275.7|9279.9|9274.9|9280.9|9275.9|9279.9|9274.9|41
1628281200000|2021-08-06 20:20:00|9280|9275|9279.4|9274.4|9280.4|9275.4|9279.4|9274.4|5
1628281500000|2021-08-06 20:25:00|9279.5|9274.5|9280.4|9275.4|9280.8|9275.8|9279.4|9274.4|13
1628281800000|2021-08-06 20:30:00|9280.7|9275.7|9279.8|9274.8|9281.3|9276.3|9279.8|9274.8|20
1628282100000|2021-08-06 20:35:00|9279.9|9274.9|9278.9|9273.9|9279.9|9274.9|9278.9|9273.9|6
1628282400000|2021-08-06 20:40:00|9278.8|9273.8|9279.1|9274.1|9279.4|9274.4|9277.8|9272.8|61
1628282700000|2021-08-06 20:45:00|9278.9|9273.9|9279.6|9274.6|9279.7|9274.7|9278.7|9273.7|48
1628283000000|2021-08-06 20:50:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9278.8|9273.8|12
1628283300000|2021-08-06 20:55:00|9279.4|9274.4|9281.6|9274.6|9281.7|9275.9|9279.2|9274.2|18
1628467200000|2021-08-09 00:00:00|9288.7|9283.7|9291.6|9286.6|9291.9|9286.9|9287.4|9282.4|139
1628467500000|2021-08-09 00:05:00|9292|9287|9290.9|9285.9|9292.1|9287.1|9290.9|9285.9|40
1628467800000|2021-08-09 00:10:00|9290.6|9285.6|9291.1|9286.1|9291.1|9286.1|9288.9|9283.9|30
1628468100000|2021-08-09 00:15:00|9291.3|9286.3|9292.5|9287.5|9293.6|9288.6|9291.3|9286.3|89
1628468400000|2021-08-09 00:20:00|9292.4|9287.4|9290.9|9285.9|9292.4|9287.4|9290.5|9285.5|28
1628468700000|2021-08-09 00:25:00|9290.8|9285.8|9289.6|9284.6|9290.8|9285.8|9289.4|9284.4|45
1628469000000|2021-08-09 00:30:00|9289.5|9284.5|9288.6|9283.6|9289.6|9284.6|9288.4|9283.4|38
1628469300000|2021-08-09 00:35:00|9288.5|9283.5|9290.6|9285.6|9290.7|9285.7|9288.5|9283.5|10
1628469600000|2021-08-09 00:40:00|9290.5|9285.5|9289.9|9284.9|9290.6|9285.6|9289.9|9284.9|14
1628469900000|2021-08-09 00:45:00|9290|9285|9290.1|9285.1|9290.1|9285.1|9289.9|9284.9|8
1628470200000|2021-08-09 00:50:00|9290|9285|9289.1|9284.1|9290.1|9285.1|9288.7|9283.7|13
1628470500000|2021-08-09 00:55:00|9289|9284|9288.2|9283.2|9289.1|9284.1|9288|9283|34
1628470800000|2021-08-09 01:00:00|9288|9283|9285.9|9280.9|9288|9283|9285.4|9280.4|61
1628471100000|2021-08-09 01:05:00|9286|9281|9287.1|9282.1|9287.1|9282.1|9285.4|9280.4|68
1628471400000|2021-08-09 01:10:00|9287|9282|9285.9|9280.9|9287|9282|9284.9|9279.9|24
1628471700000|2021-08-09 01:15:00|9286|9281|9285.9|9280.9|9286.4|9281.4|9284.7|9279.7|99
1628472000000|2021-08-09 01:20:00|9285.7|9280.7|9285.9|9280.9|9286.4|9281.4|9285|9280|36
1628472300000|2021-08-09 01:25:00|9286|9281|9285.4|9280.4|9286.1|9281.1|9284.9|9279.9|8
1628472600000|2021-08-09 01:30:00|9285.5|9280.5|9284.6|9279.6|9286.7|9281.7|9284.5|9279.5|30
1628472900000|2021-08-09 01:35:00|9284.9|9279.9|9284.4|9279.4|9284.9|9279.9|9283.9|9278.9|9
1628473200000|2021-08-09 01:40:00|9284.2|9279.2|9282.9|9277.9|9284.2|9279.2|9282.3|9277.3|15
1628473500000|2021-08-09 01:45:00|9282.8|9277.8|9283.1|9278.1|9283.5|9278.5|9282.4|9277.4|20
1628473800000|2021-08-09 01:50:00|9283|9278|9284.1|9279.1|9284.1|9279.1|9282.3|9277.3|78
1628474100000|2021-08-09 01:55:00|9284|9279|9285.6|9280.6|9285.6|9280.6|9283.5|9278.5|13
1628474400000|2021-08-09 02:00:00|9285.7|9280.7|9284|9279|9286.1|9281.1|9284|9279|27
1628474700000|2021-08-09 02:05:00|9284.1|9279.1|9283.7|9278.7|9284.2|9279.2|9283.4|9278.4|36
1628475000000|2021-08-09 02:10:00|9283.8|9278.8|9283.9|9278.9|9284|9279|9283.4|9278.4|9
1628475300000|2021-08-09 02:15:00|9283.5|9278.5|9282.2|9277.2|9283.6|9278.6|9282|9277|54
1628475600000|2021-08-09 02:20:00|9282.3|9277.3|9283.2|9278.2|9283.4|9278.4|9282.2|9277.2|11
1628475900000|2021-08-09 02:25:00|9283.3|9278.3|9282.4|9277.4|9283.4|9278.4|9282.4|9277.4|48
1628476200000|2021-08-09 02:30:00|9282.5|9277.5|9281.9|9276.9|9282.6|9277.6|9281.9|9276.9|16
1628476500000|2021-08-09 02:35:00|9281.8|9276.8|9281.4|9276.4|9282.2|9277.2|9281.4|9276.4|27
1628476800000|2021-08-09 02:40:00|9281.5|9276.5|9281.5|9276.5|9281.8|9276.8|9281.4|9276.4|25
1628477100000|2021-08-09 02:45:00|9281.6|9276.6|9281.2|9276.2|9281.7|9276.7|9281|9276|12
1628477400000|2021-08-09 02:50:00|9281.3|9276.3|9281.1|9276.1|9281.6|9276.6|9281|9276|11
1628477700000|2021-08-09 02:55:00|9281|9276|9281.1|9276.1|9281.2|9276.2|9280.9|9275.9|15
1628478000000|2021-08-09 03:00:00|9281.2|9276.2|9280.9|9275.9|9281.2|9276.2|9280.8|9275.8|10
1628478300000|2021-08-09 03:05:00|9280.8|9275.8|9280.7|9275.7|9280.9|9275.9|9280.7|9275.7|4
1628478600000|2021-08-09 03:10:00|9280.2|9275.2|9280.4|9275.4|9280.6|9275.6|9280|9275|14
1628478900000|2021-08-09 03:15:00|9280.6|9275.6|9281.2|9276.2|9281.2|9276.2|9280.6|9275.6|11
1628479200000|2021-08-09 03:20:00|9281.1|9276.1|9281.2|9276.2|9281.6|9276.6|9280.9|9275.9|28
1628479500000|2021-08-09 03:25:00|9280.9|9275.9|9282.2|9277.2|9282.2|9277.2|9280.9|9275.9|5
1628479800000|2021-08-09 03:30:00|9282.4|9277.4|9281.4|9276.4|9282.4|9277.4|9281.4|9276.4|8
1628480100000|2021-08-09 03:35:00|9281.3|9276.3|9281.6|9276.6|9281.6|9276.6|9281.3|9276.3|7
1628480400000|2021-08-09 03:40:00|9281.7|9276.7|9282.1|9277.1|9282.3|9277.3|9281.7|9276.7|25
1628480700000|2021-08-09 03:45:00|9281.9|9276.9|9281.5|9276.5|9281.9|9276.9|9281.4|9276.4|56
1628481000000|2021-08-09 03:50:00|9281.4|9276.4|9281.1|9276.1|9281.5|9276.5|9280.9|9275.9|10
1628481300000|2021-08-09 03:55:00|9281.2|9276.2|9281.4|9276.4|9281.9|9276.9|9281.2|9276.2|8
1628481600000|2021-08-09 04:00:00|||||||||4
1628481900000|2021-08-09 04:05:00|9281.5|9276.5|9282.4|9277.4|9282.4|9277.4|9281.5|9276.5|12
1628482200000|2021-08-09 04:10:00|9282.3|9277.3|9281.7|9276.7|9282.4|9277.4|9281.7|9276.7|5
1628482500000|2021-08-09 04:15:00|9281.9|9276.9|9281.6|9276.6|9282|9277|9281.4|9276.4|6
1628482800000|2021-08-09 04:20:00|9281.7|9276.7|9281.9|9276.9|9282.1|9277.1|9281.7|9276.7|13
1628483100000|2021-08-09 04:25:00|9282|9277|9282.1|9277.1|9282.1|9277.1|9282|9277|10
1628483400000|2021-08-09 04:30:00|9282|9277|9281.6|9276.6|9282.1|9277.1|9281.4|9276.4|46
1628483700000|2021-08-09 04:35:00|9281.7|9276.7|9281.6|9276.6|9281.8|9276.8|9281.4|9276.4|7
1628484000000|2021-08-09 04:40:00|9281.5|9276.5|9281.6|9276.6|9281.6|9276.6|9281.4|9276.4|6
1628484300000|2021-08-09 04:45:00|9281.7|9276.7|9281.9|9276.9|9282.1|9277.1|9281.7|9276.7|4
1628484600000|2021-08-09 04:50:00|9282|9277|9281.5|9276.5|9282.1|9277.1|9281.4|9276.4|6
1628484900000|2021-08-09 04:55:00|9281.4|9276.4|9279.2|9274.2|9281.4|9276.4|9279.2|9274.2|14
1628485200000|2021-08-09 05:00:00|9279.3|9274.3|9280.9|9275.9|9280.9|9275.9|9279.3|9274.3|25
1628485500000|2021-08-09 05:05:00|9280.8|9275.8|9280.1|9275.1|9280.8|9275.8|9279.9|9274.9|5
1628485800000|2021-08-09 05:10:00|9280|9275|9280.1|9275.1|9280.2|9275.2|9280|9275|2
1628486100000|2021-08-09 05:15:00|9280.2|9275.2|9279.4|9274.4|9280.2|9275.2|9279.4|9274.4|8
1628486400000|2021-08-09 05:20:00|9279.2|9274.2|9279.1|9274.1|9279.4|9274.4|9279|9274|10
1628486700000|2021-08-09 05:25:00|9279|9274|9278|9273|9279|9274|9277.4|9272.4|47
1628487000000|2021-08-09 05:30:00|9278.1|9273.1|9278.7|9273.7|9278.7|9273.7|9277.7|9272.7|103
1628487300000|2021-08-09 05:35:00|9278.9|9273.9|9278.2|9273.2|9278.9|9273.9|9277.8|9272.8|4
1628487600000|2021-08-09 05:40:00|9278.1|9273.1|9278.4|9273.4|9278.4|9273.4|9277.9|9272.9|7
1628487900000|2021-08-09 05:45:00|9278.2|9273.2|9277.9|9272.9|9278.4|9273.4|9277.9|9272.9|14
1628488200000|2021-08-09 05:50:00|9278|9273|9278.6|9273.6|9278.6|9273.6|9278|9273|20
1628488500000|2021-08-09 05:55:00|9278.5|9273.5|9281.5|9276.5|9281.6|9276.6|9278.5|9273.5|54
1628488800000|2021-08-09 06:00:00|9281.6|9276.6|9280.6|9275.6|9282.6|9277.6|9279.9|9274.9|173
1628489100000|2021-08-09 06:05:00|9280.5|9275.5|9277.1|9272.1|9280.5|9275.5|9276.9|9271.9|36
1628489400000|2021-08-09 06:10:00|9277|9272|9278.1|9273.1|9278.1|9273.1|9276.2|9271.2|42
1628489700000|2021-08-09 06:15:00|9278.2|9273.2|9278.1|9273.1|9278.6|9273.6|9276.9|9271.9|14
1628490000000|2021-08-09 06:20:00|9278|9273|9278.4|9273.4|9279.1|9274.1|9276.4|9271.4|34
1628490300000|2021-08-09 06:25:00|9278.1|9273.1|9277|9272|9278.4|9273.4|9277|9272|11
1628490600000|2021-08-09 06:30:00|9277.1|9272.1|9277.4|9272.4|9277.9|9272.9|9276.1|9271.1|35
1628490900000|2021-08-09 06:35:00|9277.5|9272.5|9275.7|9270.7|9277.9|9272.9|9275|9270|25
1628491200000|2021-08-09 06:40:00|9275.9|9270.9|9277.3|9272.3|9277.4|9272.4|9275.7|9270.7|14
1628491500000|2021-08-09 06:45:00|9277.4|9272.4|9279.3|9274.3|9279.4|9274.4|9277.4|9272.4|24
1628491800000|2021-08-09 06:50:00|9279.4|9274.4|9280.2|9275.2|9280.6|9275.6|9278.7|9273.7|13
1628492100000|2021-08-09 06:55:00|9280.1|9275.1|9280.7|9275.7|9281.5|9276.5|9279.7|9274.7|37
1628492400000|2021-08-09 07:00:00|9280.8|9275.8|9278.9|9273.9|9281.1|9276.1|9276.3|9271.3|123
1628492700000|2021-08-09 07:05:00|9278.8|9273.8|9282|9277|9282|9277|9278.7|9273.7|64
1628493000000|2021-08-09 07:10:00|9281.9|9276.9|9282.6|9277.6|9283.1|9278.1|9280.7|9275.7|43
1628493300000|2021-08-09 07:15:00|9282.4|9277.4|9280.4|9275.4|9283.1|9278.1|9280.4|9275.4|22
1628493600000|2021-08-09 07:20:00|9280.2|9275.2|9278.7|9273.7|9281.5|9276.5|9278.2|9273.2|49
1628493900000|2021-08-09 07:25:00|9279|9274|9278.2|9273.2|9280.1|9275.1|9277.1|9272.1|50
1628494200000|2021-08-09 07:30:00|9278.3|9273.3|9278.2|9273.2|9279.4|9274.4|9277|9272|32
1628494500000|2021-08-09 07:35:00|9277.9|9272.9|9278.4|9273.4|9278.6|9273.6|9277.2|9272.2|32
1628494800000|2021-08-09 07:40:00|9278.2|9273.2|9276.2|9271.2|9278.2|9273.2|9276.2|9271.2|22
1628495100000|2021-08-09 07:45:00|9276.5|9271.5|9277|9272|9277.2|9272.2|9275.9|9270.9|27
1628495400000|2021-08-09 07:50:00|9277.1|9272.1|9279.1|9274.1|9279.1|9274.1|9276.6|9271.6|25
1628495700000|2021-08-09 07:55:00|9279.2|9274.2|9281.7|9276.7|9281.7|9276.7|9278.2|9273.2|55
1628496000000|2021-08-09 08:00:00|9281.6|9276.6|9280.9|9275.9|9282.5|9277.5|9280.9|9275.9|33
1628496300000|2021-08-09 08:05:00|9280.7|9275.7|9284.5|9279.5|9285.1|9280.1|9280.2|9275.2|64
1628496600000|2021-08-09 08:10:00|9284.4|9279.4|9286.1|9281.1|9286.6|9281.6|9283.7|9278.7|207
1628496900000|2021-08-09 08:15:00|9286.2|9281.2|9286.2|9281.2|9288.5|9283.5|9286.2|9281.2|51
1628497200000|2021-08-09 08:20:00|9286.3|9281.3|9283.2|9278.2|9286.5|9281.5|9283.2|9278.2|56
1628497500000|2021-08-09 08:25:00|9283.4|9278.4|9281.2|9276.2|9283.6|9278.6|9280.2|9275.2|56
1628497800000|2021-08-09 08:30:00|9281.6|9276.6|9281.2|9276.2|9284.1|9279.1|9281.2|9276.2|35
1628498100000|2021-08-09 08:35:00|9281.5|9276.5|9278.7|9273.7|9281.5|9276.5|9278.7|9273.7|36
1628498400000|2021-08-09 08:40:00|9279.1|9274.1|9280.3|9275.3|9280.6|9275.6|9278.8|9273.8|15
1628498700000|2021-08-09 08:45:00|9280.5|9275.5|9282.6|9277.6|9282.7|9277.7|9280.2|9275.2|25
1628499000000|2021-08-09 08:50:00|9282.5|9277.5|9282.7|9277.7|9283.1|9278.1|9281.6|9276.6|26
1628499300000|2021-08-09 08:55:00|9282.8|9277.8|9284.9|9279.9|9285|9280|9282.1|9277.1|52
1628499600000|2021-08-09 09:00:00|9284.7|9279.7|9284.2|9279.2|9286|9281|9284.2|9279.2|26
1628499900000|2021-08-09 09:05:00|9284|9279|9281.9|9276.9|9284.2|9279.2|9281.2|9276.2|58
1628500200000|2021-08-09 09:10:00|9282.1|9277.1|9283.1|9278.1|9283.2|9278.2|9279.9|9274.9|52
1628500500000|2021-08-09 09:15:00|9283.2|9278.2|9279.2|9274.2|9283.4|9278.4|9278.4|9273.4|93
1628500800000|2021-08-09 09:20:00|9278.9|9273.9|9279.9|9274.9|9281.2|9276.2|9278.3|9273.3|22
1628501100000|2021-08-09 09:25:00|9279.8|9274.8|9280.2|9275.2|9280.7|9275.7|9277.7|9272.7|54
1628501400000|2021-08-09 09:30:00|9280.3|9275.3|9280.6|9275.6|9281.2|9276.2|9279.5|9274.5|76
1628501700000|2021-08-09 09:35:00|9280.5|9275.5|9280.1|9275.1|9281.2|9276.2|9279.8|9274.8|44
1628502000000|2021-08-09 09:40:00|9279.9|9274.9|9279.4|9274.4|9282|9277|9279|9274|41
1628502300000|2021-08-09 09:45:00|9279.2|9274.2|9278.9|9273.9|9280.2|9275.2|9277.9|9272.9|20
1628502600000|2021-08-09 09:50:00|9279|9274|9277.5|9272.5|9280.2|9275.2|9277.5|9272.5|19
1628502900000|2021-08-09 09:55:00|9277.2|9272.2|9277.5|9272.5|9277.7|9272.7|9276.4|9271.4|25
1628503200000|2021-08-09 10:00:00|9277.4|9272.4|9278|9273|9278.4|9273.4|9276.5|9271.5|29
1628503500000|2021-08-09 10:05:00|9277.9|9272.9|9279.5|9274.5|9279.7|9274.7|9277.9|9272.9|27
1628503800000|2021-08-09 10:10:00|9279.4|9274.4|9279.5|9274.5|9280.5|9275.5|9279|9274|19
1628504100000|2021-08-09 10:15:00|9279.8|9274.8|9282.6|9277.6|9282.6|9277.6|9279.5|9274.5|33
1628504400000|2021-08-09 10:20:00|9282.4|9277.4|9281.5|9276.5|9282.7|9277.7|9281.1|9276.1|22
1628504700000|2021-08-09 10:25:00|9281.6|9276.6|9281.6|9276.6|9281.7|9276.7|9280.7|9275.7|18
1628505000000|2021-08-09 10:30:00|9281.7|9276.7|9282.9|9277.9|9283|9278|9281.5|9276.5|22
1628505300000|2021-08-09 10:35:00|9283.2|9278.2|9283|9278|9283.4|9278.4|9282.4|9277.4|26
1628505600000|2021-08-09 10:40:00|9282.5|9277.5|9282.5|9277.5|9283.2|9278.2|9282.5|9277.5|10
1628505900000|2021-08-09 10:45:00|9282.6|9277.6|9283.5|9278.5|9283.6|9278.6|9282.5|9277.5|26
1628506200000|2021-08-09 10:50:00|9283|9278|9281.2|9276.2|9283|9278|9279|9274|31
1628506500000|2021-08-09 10:55:00|9281.4|9276.4|9282.9|9277.9|9283.4|9278.4|9281|9276|15
1628506800000|2021-08-09 11:00:00|9282.8|9277.8|9281|9276|9283.4|9278.4|9280.5|9275.5|21
1628507100000|2021-08-09 11:05:00|9280.9|9275.9|9280.9|9275.9|9281.4|9276.4|9280.5|9275.5|38
1628507400000|2021-08-09 11:10:00|9280.8|9275.8|9279.5|9274.5|9281|9276|9279.5|9274.5|40
1628507700000|2021-08-09 11:15:00|9279.7|9274.7|9277.4|9272.4|9279.7|9274.7|9276.9|9271.9|24
1628508000000|2021-08-09 11:20:00|9277.5|9272.5|9276.4|9271.4|9277.5|9272.5|9275|9270|19
1628508300000|2021-08-09 11:25:00|9276.3|9271.3|9274.5|9269.5|9276.9|9271.9|9274.5|9269.5|20
1628508600000|2021-08-09 11:30:00|9274.4|9269.4|9276.9|9271.9|9276.9|9271.9|9274|9269|29
1628508900000|2021-08-09 11:35:00|9277|9272|9277.9|9272.9|9278|9273|9276|9271|22
1628509200000|2021-08-09 11:40:00|9278|9273|9277.7|9272.7|9278.5|9273.5|9277|9272|25
1628509500000|2021-08-09 11:45:00|9277.5|9272.5|9278.9|9273.9|9279.4|9274.4|9277|9272|19
1628509800000|2021-08-09 11:50:00|9278.8|9273.8|9278.1|9273.1|9278.9|9273.9|9277|9272|19
1628510100000|2021-08-09 11:55:00|9278|9273|9276.7|9271.7|9278.4|9273.4|9276|9271|31
1628510400000|2021-08-09 12:00:00|9277|9272|9276.4|9271.4|9277.8|9272.8|9275.5|9270.5|40
1628510700000|2021-08-09 12:05:00|9276.7|9271.7|9278.2|9273.2|9278.4|9273.4|9276|9271|35
1628511000000|2021-08-09 12:10:00|9278.4|9273.4|9278.9|9273.9|9279.2|9274.2|9278|9273|27
1628511300000|2021-08-09 12:15:00|9279|9274|9278.5|9273.5|9279.7|9274.7|9278|9273|61
1628511600000|2021-08-09 12:20:00|9278.7|9273.7|9277.5|9272.5|9279.4|9274.4|9276.2|9271.2|185
1628511900000|2021-08-09 12:25:00|9277.3|9272.3|9276.9|9271.9|9277.5|9272.5|9275.6|9270.6|105
1628512200000|2021-08-09 12:30:00|9276.8|9271.8|9276|9271|9276.8|9271.8|9275.7|9270.7|72
1628512500000|2021-08-09 12:35:00|9276.1|9271.1|9275|9270|9277.7|9272.7|9274.9|9269.9|73
1628512800000|2021-08-09 12:40:00|9274.9|9269.9|9274.2|9269.2|9275.4|9270.4|9274|9269|118
1628513100000|2021-08-09 12:45:00|9274|9269|9277.9|9272.9|9277.9|9272.9|9273.4|9268.4|88
1628513400000|2021-08-09 12:50:00|9277.7|9272.7|9278.5|9273.5|9278.9|9273.9|9276.7|9271.7|36
1628513700000|2021-08-09 12:55:00|9278|9273|9278.9|9273.9|9280.1|9275.1|9277|9272|39
1628514000000|2021-08-09 13:00:00|9278.7|9273.7|9278.5|9273.5|9278.8|9273.8|9276.5|9271.5|87
1628514300000|2021-08-09 13:05:00|9278.9|9273.9|9276.4|9271.4|9281|9276|9276|9271|69
1628514600000|2021-08-09 13:10:00|9276.6|9271.6|9275.7|9270.7|9277.1|9272.1|9275.5|9270.5|65
1628514900000|2021-08-09 13:15:00|9275.5|9270.5|9277.4|9272.4|9277.4|9272.4|9274.5|9269.5|52
1628515200000|2021-08-09 13:20:00|9277.2|9272.2|9279.4|9274.4|9279.4|9274.4|9277|9272|62
1628515500000|2021-08-09 13:25:00|9279.2|9274.2|9278.3|9273.3|9279.9|9274.9|9277.5|9272.5|24
1628515800000|2021-08-09 13:30:00|9278.4|9273.4|9277.7|9272.7|9280.5|9275.5|9275.6|9270.6|86
1628516100000|2021-08-09 13:35:00|9277.9|9272.9|9277.4|9272.4|9280|9275|9276.7|9271.7|125
1628516400000|2021-08-09 13:40:00|9277.3|9272.3|9279.4|9274.4|9280.4|9275.4|9277|9272|49
1628516700000|2021-08-09 13:45:00|9279.3|9274.3|9278.5|9273.5|9279.7|9274.7|9276.5|9271.5|110
1628517000000|2021-08-09 13:50:00|9278.4|9273.4|9280.6|9275.6|9280.7|9275.7|9276.9|9271.9|47
1628517300000|2021-08-09 13:55:00|9280.5|9275.5|9280|9275|9281.1|9276.1|9278.5|9273.5|93
1628517600000|2021-08-09 14:00:00|9279.9|9274.9|9284.5|9279.5|9285.8|9280.8|9278.5|9273.5|264
1628517900000|2021-08-09 14:05:00|9284.4|9279.4|9284.4|9279.4|9285|9280|9282.7|9277.7|72
1628518200000|2021-08-09 14:10:00|9284.2|9279.2|9285.6|9280.6|9287.1|9282.1|9282.4|9277.4|76
1628518500000|2021-08-09 14:15:00|9285.7|9280.7|9289.4|9284.4|9289.5|9284.5|9285.4|9280.4|45
1628518800000|2021-08-09 14:20:00|9289.3|9284.3|9288|9283|9290.5|9285.5|9287|9282|173
1628519100000|2021-08-09 14:25:00|9287.9|9282.9|9285.7|9280.7|9287.9|9282.9|9285|9280|28
1628519400000|2021-08-09 14:30:00|9285.9|9280.9|9286.9|9281.9|9288.5|9283.5|9285.5|9280.5|51
1628519700000|2021-08-09 14:35:00|9287|9282|9286.7|9281.7|9287.9|9282.9|9286.2|9281.2|82
1628520000000|2021-08-09 14:40:00|9286.5|9281.5|9288.4|9283.4|9289|9284|9286.5|9281.5|108
1628520300000|2021-08-09 14:45:00|9288.2|9283.2|9289.5|9284.5|9289.5|9284.5|9287.7|9282.7|86
1628520600000|2021-08-09 14:50:00|9289.7|9284.7|9291.7|9286.7|9292.7|9287.7|9289.7|9284.7|87
1628520900000|2021-08-09 14:55:00|9291.5|9286.5|9295.3|9290.3|9295.6|9290.6|9291|9286|414
1628521200000|2021-08-09 15:00:00|9295.4|9290.4|9294.5|9289.5|9297.5|9292.5|9294|9289|208
1628521500000|2021-08-09 15:05:00|9294.6|9289.6|9294|9289|9295.9|9290.9|9293.9|9288.9|49
1628521800000|2021-08-09 15:10:00|9294.1|9289.1|9292.2|9287.2|9294.2|9289.2|9291.9|9286.9|50
1628522100000|2021-08-09 15:15:00|9292.4|9287.4|9290.5|9285.5|9292.4|9287.4|9289.5|9284.5|36
1628522400000|2021-08-09 15:20:00|9290.7|9285.7|9291.5|9286.5|9291.7|9286.7|9289.5|9284.5|26
1628522700000|2021-08-09 15:25:00|9291.4|9286.4|9288.9|9283.9|9291.4|9286.4|9288|9283|35
1628523000000|2021-08-09 15:30:00|9288.7|9283.7|9291.4|9286.4|9291.4|9286.4|9288.5|9283.5|39
1628523300000|2021-08-09 15:35:00|9291.3|9286.3|9292.3|9287.3|9292.4|9287.4|9290.5|9285.5|79
1628523600000|2021-08-09 15:40:00|9292|9287|9288.9|9283.9|9292.4|9287.4|9288.5|9283.5|74
1628523900000|2021-08-09 15:45:00|9289|9284|9290|9285|9290.9|9285.9|9289|9284|56
1628524200000|2021-08-09 15:50:00|9289.8|9284.8|9290.9|9285.9|9291.4|9286.4|9289.5|9284.5|22
1628524500000|2021-08-09 15:55:00|9291.1|9286.1|9291.5|9286.5|9292.3|9287.3|9291|9286|31
1628524800000|2021-08-09 16:00:00|9291.9|9286.9|9294.2|9289.2|9294.5|9289.5|9291.5|9286.5|52
1628525100000|2021-08-09 16:05:00|9294|9289|9293.2|9288.2|9294.9|9289.9|9293|9288|50
1628525400000|2021-08-09 16:10:00|9293.5|9288.5|9294.9|9289.9|9294.9|9289.9|9293.5|9288.5|57
1628525700000|2021-08-09 16:15:00|9294.5|9289.5|9295.7|9290.7|9296|9291|9294.5|9289.5|115
1628526000000|2021-08-09 16:20:00|9296|9291|9295.5|9290.5|9296.5|9291.5|9295|9290|52
1628526300000|2021-08-09 16:25:00|9295.3|9290.3|9294.8|9289.8|9296|9291|9294.8|9289.8|56
1628526600000|2021-08-09 16:30:00|9294.7|9289.7|9295|9290|9295.9|9290.9|9294.7|9289.7|93
1628526900000|2021-08-09 16:35:00|9295.1|9290.1|9295|9290|9295.5|9290.5|9295|9290|47
1628527200000|2021-08-09 16:40:00|9295.3|9290.3|9297|9292|9297|9292|9295|9290|70
1628527500000|2021-08-09 16:45:00|9296.9|9291.9|9296.5|9291.5|9297|9292|9296.2|9291.2|44
1628527800000|2021-08-09 16:50:00|9296.4|9291.4|9296.2|9291.2|9296.5|9291.5|9296|9291|56
1628528100000|2021-08-09 16:55:00|9295.8|9290.8|9295.2|9290.2|9296|9291|9295|9290|64
1628528400000|2021-08-09 17:00:00|9295.1|9290.1|9295.8|9290.8|9295.9|9290.9|9294.8|9289.8|48
1628528700000|2021-08-09 17:05:00|9295.7|9290.7|9294.5|9289.5|9295.7|9290.7|9294|9289|36
1628529000000|2021-08-09 17:10:00|9294.4|9289.4|9293.4|9288.4|9294.4|9289.4|9293|9288|32
1628529300000|2021-08-09 17:15:00|9293.5|9288.5|9294.9|9289.9|9294.9|9289.9|9293.5|9288.5|37
1628529600000|2021-08-09 17:20:00|9295|9290|9295.4|9290.4|9295.4|9290.4|9294.7|9289.7|24
1628529900000|2021-08-09 17:25:00|9295.5|9290.5|9296.3|9291.3|9296.4|9291.4|9294.9|9289.9|77
1628530200000|2021-08-09 17:30:00|9296.4|9291.4|9297.5|9292.5|9297.9|9292.9|9295.9|9290.9|93
1628530500000|2021-08-09 17:35:00|9297.8|9292.8|9296.8|9291.8|9297.9|9292.9|9296.8|9291.8|54
1628530800000|2021-08-09 17:40:00|9296.9|9291.9|9295|9290|9297.2|9292.2|9295|9290|56
1628531100000|2021-08-09 17:45:00|9295.2|9290.2|9295|9290|9295.4|9290.4|9294.8|9289.8|61
1628531400000|2021-08-09 17:50:00|9294.5|9289.5|9294.7|9289.7|9294.9|9289.9|9294|9289|32
1628531700000|2021-08-09 17:55:00|9294.9|9289.9|9294.4|9289.4|9295.4|9290.4|9294|9289|12
1628532000000|2021-08-09 18:00:00|9294.3|9289.3|9294.4|9289.4|9294.4|9289.4|9294|9289|5
1628532300000|2021-08-09 18:05:00|9294.3|9289.3|9294.3|9289.3|9294.5|9289.5|9293.5|9288.5|11
1628532600000|2021-08-09 18:10:00|9294|9289|9292.9|9287.9|9294.4|9289.4|9292.5|9287.5|30
1628532900000|2021-08-09 18:15:00|9293.1|9288.1|9293|9288|9293.4|9288.4|9293|9288|16
1628533200000|2021-08-09 18:20:00|9293.1|9288.1|9294.1|9289.1|9294.2|9289.2|9293|9288|17
1628533500000|2021-08-09 18:25:00|9294|9289|9293|9288|9294.1|9289.1|9292.7|9287.7|192
1628533800000|2021-08-09 18:30:00|9292.9|9287.9|9291.4|9286.4|9292.9|9287.9|9290.5|9285.5|382
1628534100000|2021-08-09 18:35:00|9291.5|9286.5|9291.4|9286.4|9291.5|9286.5|9290.5|9285.5|127
1628534400000|2021-08-09 18:40:00|9291.5|9286.5|9293|9288|9293.2|9288.2|9291.4|9286.4|72
1628534700000|2021-08-09 18:45:00|9292.9|9287.9|9293.3|9288.3|9293.5|9288.5|9292.9|9287.9|85
1628535000000|2021-08-09 18:50:00|9293.2|9288.2|9294.3|9289.3|9294.3|9289.3|9292.8|9287.8|33
1628535300000|2021-08-09 18:55:00|9294|9289|9296|9291|9296|9291|9293.9|9288.9|273
1628535600000|2021-08-09 19:00:00|9295.7|9290.7|9296.4|9291.4|9296.5|9291.5|9294.9|9289.9|38
1628535900000|2021-08-09 19:05:00|9296.5|9291.5|9297|9292|9297|9292|9296.1|9291.1|41
1628536200000|2021-08-09 19:10:00|9297.1|9292.1|9297.2|9292.2|9297.5|9292.5|9297|9292|18
1628536500000|2021-08-09 19:15:00|9297|9292|9297.5|9292.5|9297.8|9292.8|9297|9292|14
1628536800000|2021-08-09 19:20:00|9297.7|9292.7|9296.8|9291.8|9297.7|9292.7|9296.8|9291.8|14
1628537100000|2021-08-09 19:25:00|9296.7|9291.7|9296.9|9291.9|9297|9292|9296.7|9291.7|9
1628537400000|2021-08-09 19:30:00|9296.8|9291.8|9297|9292|9297|9292|9296.8|9291.8|11
1628537700000|2021-08-09 19:35:00|9296.9|9291.9|9297|9292|9297|9292|9296.9|9291.9|11
1628538000000|2021-08-09 19:40:00|9297.2|9292.2|9297.2|9292.2|9297.5|9292.5|9297|9292|28
1628538300000|2021-08-09 19:45:00|9297.3|9292.3|9297.8|9292.8|9298|9293|9297.3|9292.3|24
1628538600000|2021-08-09 19:50:00|9298.1|9293.1|9297.7|9292.7|9298.3|9293.3|9297.6|9292.6|17
1628538900000|2021-08-09 19:55:00|9298|9293|9300.3|9295.3|9300.4|9295.4|9298|9293|294
1628539200000|2021-08-09 20:00:00|9300.2|9295.2|9299.3|9294.3|9300.3|9295.3|9299|9294|44
1628539500000|2021-08-09 20:05:00|9299.2|9294.2|9299.3|9294.3|9299.3|9294.3|9299|9294|6
1628539800000|2021-08-09 20:10:00|9299.4|9294.4|9299.3|9294.3|9299.8|9294.8|9299.3|9294.3|17
1628540100000|2021-08-09 20:15:00|9299.4|9294.4|9299.3|9294.3|9299.8|9294.8|9299.2|9294.2|85
1628540400000|2021-08-09 20:20:00|9299.2|9294.2|9299.5|9294.5|9299.5|9294.5|9299.2|9294.2|1
1628540700000|2021-08-09 20:25:00|9299.4|9294.4|9299.3|9294.3|9299.5|9294.5|9299.3|9294.3|37
1628541000000|2021-08-09 20:30:00|9299.2|9294.2|9299.7|9294.7|9299.8|9294.8|9299.1|9294.1|111
1628541300000|2021-08-09 20:35:00|9299.5|9294.5|9299.5|9294.5|9299.5|9294.5|9299.5|9294.5|0
1628541600000|2021-08-09 20:40:00|9299.6|9294.6|9299.8|9294.8|9299.8|9294.8|9299.6|9294.6|2
1628541900000|2021-08-09 20:45:00|9299.7|9294.7|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|32
1628542200000|2021-08-09 20:50:00|9300|9295|9300.3|9295.3|9300.3|9295.3|9300|9295|10
1628542500000|2021-08-09 20:55:00|9300.2|9295.2|9300.6|9293.6|9300.6|9295.4|9299.7|9293.6|4
1628553600000|2021-08-10 00:00:00|9299.9|9294.9|9301.2|9296.2|9301.5|9296.5|9299|9294|83
1628553900000|2021-08-10 00:05:00|9301.3|9296.3|9301.3|9296.3|9302|9297|9300.8|9295.8|38
1628554200000|2021-08-10 00:10:00|9301.4|9296.4|9300.8|9295.8|9301.4|9296.4|9300.6|9295.6|40
1628554500000|2021-08-10 00:15:00|9300.7|9295.7|9298.9|9293.9|9301|9296|9298.7|9293.7|83
1628554800000|2021-08-10 00:20:00|9298.8|9293.8|9299.9|9294.9|9300|9295|9298.7|9293.7|33
1628555100000|2021-08-10 00:25:00|9300|9295|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|11
1628555400000|2021-08-10 00:30:00|9300.3|9295.3|9300.2|9295.2|9300.7|9295.7|9300|9295|9
1628555700000|2021-08-10 00:35:00|9300.3|9295.3|9299.7|9294.7|9300.4|9295.4|9299.7|9294.7|12
1628556000000|2021-08-10 00:40:00|9299.6|9294.6|9299.7|9294.7|9300|9295|9299.4|9294.4|25
1628556300000|2021-08-10 00:45:00|9299.4|9294.4|9298.5|9293.5|9299.5|9294.5|9298.2|9293.2|13
1628556600000|2021-08-10 00:50:00|9298.7|9293.7|9298|9293|9299.2|9294.2|9297.7|9292.7|24
1628556900000|2021-08-10 00:55:00|9297.7|9292.7|9297.7|9292.7|9298.4|9293.4|9297.7|9292.7|14
1628557200000|2021-08-10 01:00:00|9297.6|9292.6|9297.8|9292.8|9298.4|9293.4|9296.9|9291.9|4
1628557500000|2021-08-10 01:05:00|9297.9|9292.9|9297.4|9292.4|9298|9293|9297.2|9292.2|7
1628557800000|2021-08-10 01:10:00|9297.3|9292.3|9297.3|9292.3|9297.4|9292.4|9297|9292|1
1628558100000|2021-08-10 01:15:00|9297.4|9292.4|9296.7|9291.7|9297.7|9292.7|9296.7|9291.7|3
1628558400000|2021-08-10 01:20:00|9296.8|9291.8|9297.5|9292.5|9297.7|9292.7|9296.8|9291.8|9
1628558700000|2021-08-10 01:25:00|9297.7|9292.7|9297.9|9292.9|9297.9|9292.9|9297.2|9292.2|46
1628559000000|2021-08-10 01:30:00|9297.8|9292.8|9298.8|9293.8|9298.9|9293.9|9297.7|9292.7|52
1628559300000|2021-08-10 01:35:00|9298.9|9293.9|9299.7|9294.7|9299.9|9294.9|9298.8|9293.8|6
1628559600000|2021-08-10 01:40:00|9299.8|9294.8|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|10
1628559900000|2021-08-10 01:45:00|9300.3|9295.3|9300.8|9295.8|9301.2|9296.2|9300.2|9295.2|54
1628560200000|2021-08-10 01:50:00|9300.9|9295.9|9300.2|9295.2|9301.2|9296.2|9300.2|9295.2|28
1628560500000|2021-08-10 01:55:00|9300.3|9295.3|9301.9|9296.9|9302.4|9297.4|9300.2|9295.2|97
1628560800000|2021-08-10 02:00:00|9302|9297|9301.7|9296.7|9302.4|9297.4|9301.7|9296.7|15
1628561100000|2021-08-10 02:05:00|9301.6|9296.6|9301|9296|9301.6|9296.6|9300.7|9295.7|10
1628561400000|2021-08-10 02:10:00|9300.9|9295.9|9300.9|9295.9|9301|9296|9300.7|9295.7|2
1628561700000|2021-08-10 02:15:00|9301|9296|9300.5|9295.5|9301|9296|9300.2|9295.2|13
1628562000000|2021-08-10 02:20:00|9300.7|9295.7|9301.7|9296.7|9301.9|9296.9|9300.5|9295.5|16
1628562300000|2021-08-10 02:25:00|9301.6|9296.6|9301|9296|9301.6|9296.6|9300.9|9295.9|4
1628562600000|2021-08-10 02:30:00|9300.9|9295.9|9300.8|9295.8|9301|9296|9300.7|9295.7|1
1628562900000|2021-08-10 02:35:00|9300.9|9295.9|9300.8|9295.8|9301.5|9296.5|9300.7|9295.7|10
1628563200000|2021-08-10 02:40:00|9300.9|9295.9|9300.3|9295.3|9301|9296|9300.2|9295.2|0
1628563500000|2021-08-10 02:45:00|9300.4|9295.4|9299.7|9294.7|9300.5|9295.5|9299.7|9294.7|6
1628563800000|2021-08-10 02:50:00|9299.3|9294.3|9298.7|9293.7|9299.3|9294.3|9298.7|9293.7|7
1628564100000|2021-08-10 02:55:00|9298.8|9293.8|9298.4|9293.4|9298.9|9293.9|9298.2|9293.2|3
1628564400000|2021-08-10 03:00:00|9298.5|9293.5|9298.7|9293.7|9298.9|9293.9|9298.5|9293.5|1
1628564700000|2021-08-10 03:05:00|9298.5|9293.5|9299.7|9294.7|9299.7|9294.7|9298.4|9293.4|86
1628565000000|2021-08-10 03:10:00|9299.9|9294.9|9299.5|9294.5|9299.9|9294.9|9299.5|9294.5|52
1628565300000|2021-08-10 03:15:00|9299.6|9294.6|9298.9|9293.9|9299.6|9294.6|9298.3|9293.3|152
1628565600000|2021-08-10 03:20:00|9298.8|9293.8|9298.3|9293.3|9298.8|9293.8|9298|9293|19
1628565900000|2021-08-10 03:25:00|9298.4|9293.4|9297.4|9292.4|9298.4|9293.4|9297|9292|173
1628566200000|2021-08-10 03:30:00|9297.5|9292.5|9297.7|9292.7|9297.9|9292.9|9297.2|9292.2|8
1628566500000|2021-08-10 03:35:00|9297.8|9292.8|9297.8|9292.8|9297.9|9292.9|9297.3|9292.3|14
1628566800000|2021-08-10 03:40:00|9297.7|9292.7|9297|9292|9297.8|9292.8|9297|9292|20
1628567100000|2021-08-10 03:45:00|9297.2|9292.2|9297.3|9292.3|9297.5|9292.5|9297|9292|7
1628567400000|2021-08-10 03:50:00|9297.5|9292.5|9297.7|9292.7|9298|9293|9297.5|9292.5|7
1628567700000|2021-08-10 03:55:00|9297.5|9292.5|9297.7|9292.7|9297.7|9292.7|9297.5|9292.5|10
1628568000000|2021-08-10 04:00:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297.2|9292.2|10
1628568300000|2021-08-10 04:05:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297.4|9292.4|0
1628568600000|2021-08-10 04:10:00|9297.6|9292.6|9298|9293|9298|9293|9297.5|9292.5|43
1628568900000|2021-08-10 04:15:00|9298.2|9293.2|9298.7|9293.7|9298.7|9293.7|9298.2|9293.2|9
1628569200000|2021-08-10 04:20:00|9298.8|9293.8|9297.8|9292.8|9298.8|9293.8|9297.8|9292.8|0
1628569500000|2021-08-10 04:25:00|9297.9|9292.9|9298.3|9293.3|9298.5|9293.5|9297.9|9292.9|3
1628569800000|2021-08-10 04:30:00|9298.4|9293.4|9299.5|9294.5|9299.5|9294.5|9298.3|9293.3|6
1628570100000|2021-08-10 04:35:00|9299.7|9294.7|9298.7|9293.7|9299.7|9294.7|9298.7|9293.7|6
1628570400000|2021-08-10 04:40:00|9298.5|9293.5|9298.2|9293.2|9298.9|9293.9|9298.1|9293.1|2
1628570700000|2021-08-10 04:45:00|9298.3|9293.3|9299|9294|9299|9294|9298.2|9293.2|6
1628571000000|2021-08-10 04:50:00|9298.9|9293.9|9298.2|9293.2|9298.9|9293.9|9298|9293|1
1628571300000|2021-08-10 04:55:00|9298.4|9293.4|9298|9293|9298.4|9293.4|9298|9293|13
1628571600000|2021-08-10 05:00:00|9298.1|9293.1|9297.9|9292.9|9298.4|9293.4|9297.5|9292.5|10
1628571900000|2021-08-10 05:05:00|9297.8|9292.8|9297.9|9292.9|9297.9|9292.9|9297.6|9292.6|16
1628572200000|2021-08-10 05:10:00|9298|9293|9298.1|9293.1|9298.4|9293.4|9297.9|9292.9|23
1628572500000|2021-08-10 05:15:00|9298.2|9293.2|9298.2|9293.2|9298.6|9293.6|9298.2|9293.2|20
1628572800000|2021-08-10 05:20:00|9297.9|9292.9|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|22
1628573100000|2021-08-10 05:25:00|9298.2|9293.2|9297.4|9292.4|9298.2|9293.2|9297.4|9292.4|15
1628573400000|2021-08-10 05:30:00|9297.6|9292.6|9297.9|9292.9|9297.9|9292.9|9297.4|9292.4|1
1628573700000|2021-08-10 05:35:00|9298|9293|9297.2|9292.2|9298|9293|9296.9|9291.9|22
1628574000000|2021-08-10 05:40:00|9297.4|9292.4|9296.4|9291.4|9297.4|9292.4|9296.1|9291.1|5
1628574300000|2021-08-10 05:45:00|9296.2|9291.2|9296.5|9291.5|9296.9|9291.9|9296|9291|222
1628574600000|2021-08-10 05:50:00|9296.4|9291.4|9296.5|9291.5|9297.1|9292.1|9296.2|9291.2|11
1628574900000|2021-08-10 05:55:00|9296.4|9291.4|9297.9|9292.9|9297.9|9292.9|9296.2|9291.2|25
1628575200000|2021-08-10 06:00:00|9297.7|9292.7|9298.2|9293.2|9299.7|9294.7|9297.7|9292.7|37
1628575500000|2021-08-10 06:05:00|9297.7|9292.7|9300|9295|9300.4|9295.4|9297.7|9292.7|28
1628575800000|2021-08-10 06:10:00|9299.7|9294.7|9299.9|9294.9|9300|9295|9298.9|9293.9|15
1628576100000|2021-08-10 06:15:00|9299.8|9294.8|9300.2|9295.2|9301.5|9296.5|9299.3|9294.3|47
1628576400000|2021-08-10 06:20:00|9300.3|9295.3|9298.4|9293.4|9300.4|9295.4|9298.4|9293.4|28
1628576700000|2021-08-10 06:25:00|9298.3|9293.3|9296.2|9291.2|9299|9294|9295.7|9290.7|18
1628577000000|2021-08-10 06:30:00|9296.4|9291.4|9296.1|9291.1|9297.4|9292.4|9295|9290|62
1628577300000|2021-08-10 06:35:00|9296.4|9291.4|9296.2|9291.2|9297.4|9292.4|9296.2|9291.2|15
1628577600000|2021-08-10 06:40:00|9296|9291|9297.2|9292.2|9297.4|9292.4|9295.8|9290.8|9
1628577900000|2021-08-10 06:45:00|9297.1|9292.1|9297.2|9292.2|9297.7|9292.7|9295.5|9290.5|5
1628578200000|2021-08-10 06:50:00|9297|9292|9295.4|9290.4|9297.4|9292.4|9295.3|9290.3|18
1628578500000|2021-08-10 06:55:00|9295.5|9290.5|9297|9292|9298.4|9293.4|9295.3|9290.3|25
1628578800000|2021-08-10 07:00:00|9297.1|9292.1|9298.2|9293.2|9300.1|9295.1|9297|9292|52
1628579100000|2021-08-10 07:05:00|9298.1|9293.1|9297.3|9292.3|9299.1|9294.1|9296.9|9291.9|37
1628579400000|2021-08-10 07:10:00|9297|9292|9298.5|9293.5|9298.5|9293.5|9295.7|9290.7|9
1628579700000|2021-08-10 07:15:00|9298.6|9293.6|9298.4|9293.4|9300.7|9295.7|9297.5|9292.5|61
1628580000000|2021-08-10 07:20:00|9298.3|9293.3|9296.6|9291.6|9298.8|9293.8|9296|9291|41
1628580300000|2021-08-10 07:25:00|9296.7|9291.7|9300.5|9295.5|9300.5|9295.5|9296.6|9291.6|15
1628580600000|2021-08-10 07:30:00|9300.4|9295.4|9301.8|9296.8|9301.9|9296.9|9299.9|9294.9|67
1628580900000|2021-08-10 07:35:00|9301.9|9296.9|9301.4|9296.4|9302.4|9297.4|9300.5|9295.5|35
1628581200000|2021-08-10 07:40:00|9301.3|9296.3|9303|9298|9303|9298|9301|9296|42
1628581500000|2021-08-10 07:45:00|9302.9|9297.9|9304.4|9299.4|9305.2|9300.2|9302.7|9297.7|78
1628581800000|2021-08-10 07:50:00|9304.2|9299.2|9302.3|9297.3|9304.5|9299.5|9302|9297|17
1628582100000|2021-08-10 07:55:00|9302.2|9297.2|9301.8|9296.8|9302.9|9297.9|9301|9296|23
1628582400000|2021-08-10 08:00:00|9301.9|9296.9|9302.9|9297.9|9303.4|9298.4|9301|9296|29
1628582700000|2021-08-10 08:05:00|9302.7|9297.7|9300.2|9295.2|9302.7|9297.7|9300|9295|26
1628583000000|2021-08-10 08:10:00|9300.1|9295.1|9300.2|9295.2|9301.1|9296.1|9299.5|9294.5|27
1628583300000|2021-08-10 08:15:00|9300.1|9295.1|9299.2|9294.2|9300.4|9295.4|9299.2|9294.2|30
1628583600000|2021-08-10 08:20:00|9299.3|9294.3|9299.9|9294.9|9300.9|9295.9|9299.2|9294.2|26
1628583900000|2021-08-10 08:25:00|9299.7|9294.7|9299.9|9294.9|9300.2|9295.2|9299.5|9294.5|28
1628584200000|2021-08-10 08:30:00|9300.1|9295.1|9302.2|9297.2|9302.7|9297.7|9299.2|9294.2|55
1628584500000|2021-08-10 08:35:00|9302|9297|9301.2|9296.2|9302.7|9297.7|9300.7|9295.7|34
1628584800000|2021-08-10 08:40:00|9301.4|9296.4|9296.3|9291.3|9301.5|9296.5|9296.2|9291.2|159
1628585100000|2021-08-10 08:45:00|9296.4|9291.4|9297.8|9292.8|9297.9|9292.9|9296.3|9291.3|55
1628585400000|2021-08-10 08:50:00|9297.7|9292.7|9299.5|9294.5|9299.9|9294.9|9296.7|9291.7|32
1628585700000|2021-08-10 08:55:00|9299.7|9294.7|9300.9|9295.9|9301.2|9296.2|9299.5|9294.5|25
1628586000000|2021-08-10 09:00:00|9301|9296|9302.4|9297.4|9304.3|9299.3|9301|9296|103
1628586300000|2021-08-10 09:05:00|9302.5|9297.5|9302.2|9297.2|9302.6|9297.6|9301|9296|32
1628586600000|2021-08-10 09:10:00|9302.3|9297.3|9302.4|9297.4|9302.5|9297.5|9301.2|9296.2|77
1628586900000|2021-08-10 09:15:00|9302.5|9297.5|9303.7|9298.7|9304.4|9299.4|9302.4|9297.4|27
1628587200000|2021-08-10 09:20:00|9303.5|9298.5|9303.9|9298.9|9304.8|9299.8|9303.3|9298.3|32
1628587500000|2021-08-10 09:25:00|9304|9299|9306.7|9301.7|9307.9|9302.9|9304|9299|101
1628587800000|2021-08-10 09:30:00|9306.6|9301.6|9305.7|9300.7|9306.6|9301.6|9305.2|9300.2|23
1628588100000|2021-08-10 09:35:00|9305.6|9300.6|9304.8|9299.8|9306.4|9301.4|9304.4|9299.4|18
1628588400000|2021-08-10 09:40:00|9304.9|9299.9|9306|9301|9306.1|9301.1|9304.3|9299.3|21
1628588700000|2021-08-10 09:45:00|9306.1|9301.1|9307.4|9302.4|9307.4|9302.4|9306|9301|122
1628589000000|2021-08-10 09:50:00|9307.3|9302.3|9305.7|9300.7|9307.3|9302.3|9305.7|9300.7|18
1628589300000|2021-08-10 09:55:00|9305.6|9300.6|9306.5|9301.5|9306.5|9301.5|9304.7|9299.7|24
1628589600000|2021-08-10 10:00:00|9306.4|9301.4|9308.2|9303.2|9308.2|9303.2|9306.4|9301.4|31
1628589900000|2021-08-10 10:05:00|9308|9303|9308.1|9303.1|9308.2|9303.2|9307.2|9302.2|43
1628590200000|2021-08-10 10:10:00|9308|9303|9310.4|9305.4|9310.4|9305.4|9307.2|9302.2|38
1628590500000|2021-08-10 10:15:00|9310.2|9305.2|9309.5|9304.5|9311.4|9306.4|9309.4|9304.4|77
1628590800000|2021-08-10 10:20:00|9309.4|9304.4|9308.8|9303.8|9309.4|9304.4|9308.8|9303.8|46
1628591100000|2021-08-10 10:25:00|9308.7|9303.7|9309.2|9304.2|9309.7|9304.7|9308.2|9303.2|24
1628591400000|2021-08-10 10:30:00|9308.9|9303.9|9307.2|9302.2|9309|9304|9307.2|9302.2|25
1628591700000|2021-08-10 10:35:00|9306.7|9301.7|9305.8|9300.8|9306.8|9301.8|9305.7|9300.7|19
1628592000000|2021-08-10 10:40:00|9305.9|9300.9|9307.2|9302.2|9309.4|9304.4|9305.8|9300.8|29
1628592300000|2021-08-10 10:45:00|9307.3|9302.3|9305.3|9300.3|9307.4|9302.4|9305.3|9300.3|33
1628592600000|2021-08-10 10:50:00|9305.4|9300.4|9304.9|9299.9|9305.4|9300.4|9304|9299|53
1628592900000|2021-08-10 10:55:00|9305|9300|9304.7|9299.7|9305.2|9300.2|9303.7|9298.7|17
1628593200000|2021-08-10 11:00:00|9304.4|9299.4|9305.7|9300.7|9306.5|9301.5|9304.2|9299.2|60
1628593500000|2021-08-10 11:05:00|9305.6|9300.6|9306.2|9301.2|9306.7|9301.7|9305.6|9300.6|33
1628593800000|2021-08-10 11:10:00|9306.3|9301.3|9304.8|9299.8|9306.7|9301.7|9304.7|9299.7|57
1628594100000|2021-08-10 11:15:00|9304.9|9299.9|9306.2|9301.2|9306.9|9301.9|9304.7|9299.7|6
1628594400000|2021-08-10 11:20:00|9306|9301|9304.7|9299.7|9306.2|9301.2|9304.3|9299.3|13
1628594700000|2021-08-10 11:25:00|9304.6|9299.6|9306.2|9301.2|9306.2|9301.2|9303.8|9298.8|61
1628595000000|2021-08-10 11:30:00|9306.1|9301.1|9306.7|9301.7|9307.2|9302.2|9305.7|9300.7|19
1628595300000|2021-08-10 11:35:00|9306.8|9301.8|9307.5|9302.5|9307.7|9302.7|9306.6|9301.6|14
1628595600000|2021-08-10 11:40:00|9307.3|9302.3|9307.9|9302.9|9308.7|9303.7|9307.1|9302.1|16
1628595900000|2021-08-10 11:45:00|9308|9303|9308.5|9303.5|9309.2|9304.2|9307.9|9302.9|40
1628596200000|2021-08-10 11:50:00|9308.7|9303.7|9306.3|9301.3|9309.2|9304.2|9306.3|9301.3|50
1628596500000|2021-08-10 11:55:00|9306.2|9301.2|9305.8|9300.8|9306.4|9301.4|9305.2|9300.2|101
1628596800000|2021-08-10 12:00:00|9305.7|9300.7|9306.2|9301.2|9307.2|9302.2|9305.6|9300.6|49
1628597100000|2021-08-10 12:05:00|9306.1|9301.1|9307|9302|9307|9302|9305.7|9300.7|21
1628597400000|2021-08-10 12:10:00|9306.8|9301.8|9306.2|9301.2|9307.2|9302.2|9306.2|9301.2|22
1628597700000|2021-08-10 12:15:00|9306.1|9301.1|9308.2|9303.2|9308.5|9303.5|9305.8|9300.8|49
1628598000000|2021-08-10 12:20:00|9308.5|9303.5|9308.7|9303.7|9309|9304|9307.7|9302.7|91
1628598300000|2021-08-10 12:25:00|9308.9|9303.9|9308|9303|9309|9304|9307|9302|89
1628598600000|2021-08-10 12:30:00|9307.7|9302.7|9305.5|9300.5|9308|9303|9305.2|9300.2|99
1628598900000|2021-08-10 12:35:00|9305.6|9300.6|9304.4|9299.4|9306.8|9301.8|9304.2|9299.2|37
1628599200000|2021-08-10 12:40:00|9304.3|9299.3|9308.8|9303.8|9308.9|9303.9|9304.2|9299.2|39
1628599500000|2021-08-10 12:45:00|9308.9|9303.9|9309.6|9304.6|9310.2|9305.2|9308.2|9303.2|58
1628599800000|2021-08-10 12:50:00|9309.7|9304.7|9309.5|9304.5|9310.2|9305.2|9308.7|9303.7|71
1628600100000|2021-08-10 12:55:00|9309.4|9304.4|9310.9|9305.9|9310.9|9305.9|9308.2|9303.2|91
1628600400000|2021-08-10 13:00:00|9310.7|9305.7|9308.5|9303.5|9310.9|9305.9|9307.9|9302.9|113
1628600700000|2021-08-10 13:05:00|9308.9|9303.9|9313.2|9308.2|9313.2|9308.2|9308.2|9303.2|227
1628601000000|2021-08-10 13:10:00|9313.4|9308.4|9310.2|9305.2|9313.9|9308.9|9310.2|9305.2|125
1628601300000|2021-08-10 13:15:00|9310.3|9305.3|9309.7|9304.7|9310.3|9305.3|9308.7|9303.7|45
1628601600000|2021-08-10 13:20:00|9309.8|9304.8|9309.9|9304.9|9309.9|9304.9|9309.2|9304.2|28
1628601900000|2021-08-10 13:25:00|9310|9305|9312.7|9307.7|9312.7|9307.7|9310|9305|62
1628602200000|2021-08-10 13:30:00|9312.9|9307.9|9311.4|9306.4|9312.9|9307.9|9310.2|9305.2|96
1628602500000|2021-08-10 13:35:00|9311.2|9306.2|9313.3|9308.3|9313.4|9308.4|9311.2|9306.2|71
1628602800000|2021-08-10 13:40:00|9313.4|9308.4|9312.7|9307.7|9313.9|9308.9|9312.7|9307.7|91
1628603100000|2021-08-10 13:45:00|9312.9|9307.9|9314.4|9309.4|9314.9|9309.9|9312.7|9307.7|216
1628603400000|2021-08-10 13:50:00|9314.3|9309.3|9312.3|9307.3|9314.4|9309.4|9311.5|9306.5|58
1628603700000|2021-08-10 13:55:00|9312.2|9307.2|9311.2|9306.2|9312.4|9307.4|9310.4|9305.4|70
1628604000000|2021-08-10 14:00:00|9311.1|9306.1|9313.2|9308.2|9313.4|9308.4|9310.7|9305.7|53
1628604300000|2021-08-10 14:05:00|9313.4|9308.4|9310.6|9305.6|9315.3|9310.3|9310.1|9305.1|56
1628604600000|2021-08-10 14:10:00|9310.7|9305.7|9312.2|9307.2|9312.4|9307.4|9309|9304|105
1628604900000|2021-08-10 14:15:00|9312.3|9307.3|9312.9|9307.9|9313.2|9308.2|9310.2|9305.2|141
1628605200000|2021-08-10 14:20:00|9312.8|9307.8|9305.8|9300.8|9312.8|9307.8|9305.7|9300.7|227
1628605500000|2021-08-10 14:25:00|9305.9|9300.9|9307.7|9302.7|9308|9303|9303.3|9298.3|298
1628605800000|2021-08-10 14:30:00|9307.8|9302.8|9308.2|9303.2|9308.2|9303.2|9306.7|9301.7|492
1628606100000|2021-08-10 14:35:00|9308.4|9303.4|9309|9304|9309.4|9304.4|9306.9|9301.9|56
1628606400000|2021-08-10 14:40:00|9309.1|9304.1|9309.7|9304.7|9311|9306|9308.9|9303.9|77
1628606700000|2021-08-10 14:45:00|9309.8|9304.8|9311.3|9306.3|9311.9|9306.9|9309.3|9304.3|82
1628607000000|2021-08-10 14:50:00|9311.4|9306.4|9309.3|9304.3|9312.2|9307.2|9308.8|9303.8|73
1628607300000|2021-08-10 14:55:00|9309.4|9304.4|9306.4|9301.4|9309.4|9304.4|9305.9|9300.9|233
1628607600000|2021-08-10 15:00:00|9306.5|9301.5|9306.7|9301.7|9308.4|9303.4|9306.2|9301.2|56
1628607900000|2021-08-10 15:05:00|9306.8|9301.8|9307|9302|9307.9|9302.9|9305.2|9300.2|49
1628608200000|2021-08-10 15:10:00|9306.9|9301.9|9306.9|9301.9|9308.4|9303.4|9306.2|9301.2|56
1628608500000|2021-08-10 15:15:00|9306.8|9301.8|9305.2|9300.2|9307|9302|9304.8|9299.8|36
1628608800000|2021-08-10 15:20:00|9305.1|9300.1|9304.2|9299.2|9305.5|9300.5|9304.2|9299.2|55
1628609100000|2021-08-10 15:25:00|9304|9299|9306.2|9301.2|9306.5|9301.5|9303.7|9298.7|100
1628609400000|2021-08-10 15:30:00|9306|9301|9308.5|9303.5|9308.5|9303.5|9305.8|9300.8|49
1628609700000|2021-08-10 15:35:00|9308.7|9303.7|9307.7|9302.7|9308.7|9303.7|9307.2|9302.2|99
1628610000000|2021-08-10 15:40:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306.2|9301.2|41
1628610300000|2021-08-10 15:45:00|9306.3|9301.3|9306.4|9301.4|9307|9302|9305.7|9300.7|31
1628610600000|2021-08-10 15:50:00|9306.5|9301.5|9304.9|9299.9|9306.5|9301.5|9304.2|9299.2|26
1628610900000|2021-08-10 15:55:00|9305|9300|9307.2|9302.2|9307.5|9302.5|9304.7|9299.7|44
1628611200000|2021-08-10 16:00:00|9306.8|9301.8|9309.2|9304.2|9310|9305|9306.7|9301.7|15
1628611500000|2021-08-10 16:05:00|9309.3|9304.3|9309.2|9304.2|9310.4|9305.4|9308.7|9303.7|18
1628611800000|2021-08-10 16:10:00|9309.3|9304.3|9309.4|9304.4|9310.9|9305.9|9309.2|9304.2|24
1628612100000|2021-08-10 16:15:00|9309.3|9304.3|9308.2|9303.2|9309.9|9304.9|9308.2|9303.2|34
1628612400000|2021-08-10 16:20:00|9307.7|9302.7|9307.5|9302.5|9308.4|9303.4|9307.2|9302.2|6
1628612700000|2021-08-10 16:25:00|9307.6|9302.6|9308.2|9303.2|9308.4|9303.4|9306.7|9301.7|18
1628613000000|2021-08-10 16:30:00|9308.3|9303.3|9307.8|9302.8|9308.4|9303.4|9307.7|9302.7|17
1628613300000|2021-08-10 16:35:00|9307.7|9302.7|9308.8|9303.8|9309.3|9304.3|9307.7|9302.7|30
1628613600000|2021-08-10 16:40:00|9308.9|9303.9|9308.9|9303.9|9308.9|9303.9|9308.2|9303.2|8
1628613900000|2021-08-10 16:45:00|9308.8|9303.8|9308.4|9303.4|9308.8|9303.8|9307.7|9302.7|6
1628614200000|2021-08-10 16:50:00|9308.6|9303.6|9308.9|9303.9|9309.4|9304.4|9308.5|9303.5|12
1628614500000|2021-08-10 16:55:00|9308.8|9303.8|9310.4|9305.4|9310.4|9305.4|9308.8|9303.8|11
1628614800000|2021-08-10 17:00:00|9310.3|9305.3|9310.5|9305.5|9310.9|9305.9|9310.2|9305.2|6
1628615100000|2021-08-10 17:05:00|9310.4|9305.4|9310.4|9305.4|9310.5|9305.5|9309.9|9304.9|11
1628615400000|2021-08-10 17:10:00|9310.5|9305.5|9309.4|9304.4|9311.3|9306.3|9308.8|9303.8|23
1628615700000|2021-08-10 17:15:00|9309.5|9304.5|9309.1|9304.1|9310|9305|9308.8|9303.8|6
1628616000000|2021-08-10 17:20:00|9309|9304|9309.9|9304.9|9310|9305|9308.8|9303.8|9
1628616300000|2021-08-10 17:25:00|9309.7|9304.7|9310.1|9305.1|9310.1|9305.1|9309.2|9304.2|14
1628616600000|2021-08-10 17:30:00|9310|9305|9309.9|9304.9|9310.1|9305.1|9309.7|9304.7|6
1628616900000|2021-08-10 17:35:00|9309.8|9304.8|9310.2|9305.2|9310.2|9305.2|9309.7|9304.7|11
1628617200000|2021-08-10 17:40:00|9310.1|9305.1|9309.3|9304.3|9310.2|9305.2|9309.3|9304.3|5
1628617500000|2021-08-10 17:45:00|9309.2|9304.2|9309.2|9304.2|9309.3|9304.3|9308.8|9303.8|6
1628617800000|2021-08-10 17:50:00|9309.3|9304.3|9308.8|9303.8|9309.4|9304.4|9308.2|9303.2|7
1628618100000|2021-08-10 17:55:00|9308.7|9303.7|9308.7|9303.7|9309.3|9304.3|9308.7|9303.7|11
1628618400000|2021-08-10 18:00:00|9308.4|9303.4|9308.7|9303.7|9308.8|9303.8|9307.8|9302.8|9
1628618700000|2021-08-10 18:05:00|9308.8|9303.8|9308.4|9303.4|9308.8|9303.8|9308.4|9303.4|1
1628619000000|2021-08-10 18:10:00|9308.5|9303.5|9308.7|9303.7|9309.3|9304.3|9308.5|9303.5|5
1628619300000|2021-08-10 18:15:00|9308.3|9303.3|9308.7|9303.7|9308.8|9303.8|9307.7|9302.7|35
1628619600000|2021-08-10 18:20:00|9308.6|9303.6|9307.7|9302.7|9308.6|9303.6|9307.7|9302.7|4
1628619900000|2021-08-10 18:25:00|9307.8|9302.8|9306.7|9301.7|9307.8|9302.8|9306.7|9301.7|128
1628620200000|2021-08-10 18:30:00|9306.4|9301.4|9305.2|9300.2|9306.5|9301.5|9305.2|9300.2|153
1628620500000|2021-08-10 18:35:00|9305.3|9300.3|9306.3|9301.3|9306.3|9301.3|9305.3|9300.3|132
1628620800000|2021-08-10 18:40:00|9306.2|9301.2|9306.2|9301.2|9306.8|9301.8|9306.2|9301.2|13
1628621100000|2021-08-10 18:45:00|9306.3|9301.3|9306|9301|9306.8|9301.8|9305.7|9300.7|24
1628621400000|2021-08-10 18:50:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9305.8|9300.8|110
1628621700000|2021-08-10 18:55:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9305.2|9300.2|227
1628622000000|2021-08-10 19:00:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9306|9301|124
1628622300000|2021-08-10 19:05:00|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|13
1628622600000|2021-08-10 19:10:00|9306.5|9301.5|9306.7|9301.7|9306.9|9301.9|9306.5|9301.5|40
1628622900000|2021-08-10 19:15:00|9306.8|9301.8|9307.2|9302.2|9307.3|9302.3|9306.8|9301.8|47
1628623200000|2021-08-10 19:20:00|9307.3|9302.3|9307.2|9302.2|9307.3|9302.3|9307.2|9302.2|13
1628623500000|2021-08-10 19:25:00|9307|9302|9307.3|9302.3|9307.3|9302.3|9307|9302|15
1628623800000|2021-08-10 19:30:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.4|9302.4|61
1628624100000|2021-08-10 19:35:00|9307.8|9302.8|9307.8|9302.8|9308.3|9303.3|9307.7|9302.7|21
1628624400000|2021-08-10 19:40:00|9307.7|9302.7|9307.8|9302.8|9307.8|9302.8|9307.7|9302.7|6
1628624700000|2021-08-10 19:45:00|9308|9303|9308.5|9303.5|9308.8|9303.8|9308|9303|11
1628625000000|2021-08-10 19:50:00|9308.3|9303.3|9308.7|9303.7|9308.8|9303.8|9308.2|9303.2|31
1628625300000|2021-08-10 19:55:00|9308.2|9303.2|9308.5|9303.5|9308.8|9303.8|9308.2|9303.2|44
1628625600000|2021-08-10 20:00:00|9308.4|9303.4|9307.8|9302.8|9308.4|9303.4|9307.7|9302.7|46
1628625900000|2021-08-10 20:05:00|9308.1|9303.1|9308.3|9303.3|9308.3|9303.3|9308|9303|1
1628626200000|2021-08-10 20:10:00|9308.5|9303.5|9308.7|9303.7|9308.8|9303.8|9308.5|9303.5|37
1628626500000|2021-08-10 20:15:00|9308.8|9303.8|9308.8|9303.8|9308.8|9303.8|9308.7|9303.7|1
1628626800000|2021-08-10 20:20:00|9308.9|9303.9|9308.8|9303.8|9309.2|9304.2|9308.7|9303.7|7
1628627100000|2021-08-10 20:25:00|9308.7|9303.7|9308.3|9303.3|9308.7|9303.7|9308.3|9303.3|94
1628627400000|2021-08-10 20:30:00|9308.4|9303.4|9308.3|9303.3|9308.4|9303.4|9308.3|9303.3|5
1628627700000|2021-08-10 20:35:00|9308.4|9303.4|9308.7|9303.7|9309.3|9304.3|9308.4|9303.4|7
1628628000000|2021-08-10 20:40:00|9308.5|9303.5|9308.5|9303.5|9308.5|9303.5|9308.5|9303.5|4
1628628300000|2021-08-10 20:45:00|9308.3|9303.3|9308|9303|9308.3|9303.3|9307.8|9302.8|58
1628628600000|2021-08-10 20:50:00|9308.1|9303.1|9307.3|9302.3|9308.2|9303.2|9307.2|9302.2|21
1628628900000|2021-08-10 20:55:00|9307.5|9302.5|9310.1|9303.1|9310.1|9303.6|9307.3|9302.3|25
1628640000000|2021-08-11 00:00:00|9308.1|9303|9309.7|9304.7|9310.3|9305.3|9307.8|9302.8|194
1628640300000|2021-08-11 00:05:00|9309.8|9304.8|9309.8|9304.8|9310.5|9305.5|9309.4|9304.4|7
1628640600000|2021-08-11 00:10:00|9309.9|9304.9|9310.7|9305.7|9310.7|9305.7|9309.7|9304.7|46
1628640900000|2021-08-11 00:15:00|9310.5|9305.5|9310.5|9305.5|9310.8|9305.8|9310.5|9305.5|10
1628641200000|2021-08-11 00:20:00|9310.6|9305.6|9311.5|9306.5|9311.5|9306.5|9310.2|9305.2|36
1628641500000|2021-08-11 00:25:00|9311.4|9306.4|9310.8|9305.8|9311.4|9306.4|9310.8|9305.8|5
1628641800000|2021-08-11 00:30:00|9311.1|9306.1|9310.3|9305.3|9311.1|9306.1|9310.2|9305.2|13
1628642100000|2021-08-11 00:35:00|9310.5|9305.5|9311|9306|9311|9306|9310.5|9305.5|1
1628642400000|2021-08-11 00:40:00|9311.2|9306.2|9311.7|9306.7|9312|9307|9311.1|9306.1|17
1628642700000|2021-08-11 00:45:00|9311.5|9306.5|9312.7|9307.7|9313.2|9308.2|9311.2|9306.2|66
1628643000000|2021-08-11 00:50:00|9312.6|9307.6|9312.5|9307.5|9312.7|9307.7|9311.7|9306.7|84
1628643300000|2021-08-11 00:55:00|9312.7|9307.7|9313.8|9308.8|9314|9309|9312.7|9307.7|14
1628643600000|2021-08-11 01:00:00|9313.9|9308.9|9314.8|9309.8|9315|9310|9313.6|9308.6|34
1628643900000|2021-08-11 01:05:00|9314.9|9309.9|9314.7|9309.7|9315|9310|9314.5|9309.5|35
1628644200000|2021-08-11 01:10:00|9314.6|9309.6|9313.5|9308.5|9314.6|9309.6|9313.3|9308.3|34
1628644500000|2021-08-11 01:15:00|9313.3|9308.3|9312.5|9307.5|9313.3|9308.3|9312.3|9307.3|13
1628644800000|2021-08-11 01:20:00|9312.4|9307.4|9311.2|9306.2|9312.5|9307.5|9311|9306|6
1628645100000|2021-08-11 01:25:00|9311.3|9306.3|9310.3|9305.3|9311.3|9306.3|9310.2|9305.2|45
1628645400000|2021-08-11 01:30:00|9310.2|9305.2|9310.2|9305.2|9310.5|9305.5|9310|9305|7
1628645700000|2021-08-11 01:35:00|9310|9305|9309.5|9304.5|9310.1|9305.1|9309|9304|13
1628646000000|2021-08-11 01:40:00|9309.4|9304.4|9309.4|9304.4|9309.5|9304.5|9309|9304|2
1628646300000|2021-08-11 01:45:00|9309.5|9304.5|9310|9305|9310.1|9305.1|9309.2|9304.2|13
1628646600000|2021-08-11 01:50:00|9310.1|9305.1|9308.7|9303.7|9310.1|9305.1|9308.7|9303.7|32
1628646900000|2021-08-11 01:55:00|9308.8|9303.8|9308.5|9303.5|9309.5|9304.5|9308.5|9303.5|7
1628647200000|2021-08-11 02:00:00|9308.6|9303.6|9308.6|9303.6|9309|9304|9308.3|9303.3|12
1628647500000|2021-08-11 02:05:00|9308.7|9303.7|9308.3|9303.3|9309.1|9304.1|9308.2|9303.2|6
1628647800000|2021-08-11 02:10:00|9308.2|9303.2|9307.5|9302.5|9308.6|9303.6|9307.5|9302.5|9
1628648100000|2021-08-11 02:15:00|9307.6|9302.6|9307.5|9302.5|9307.8|9302.8|9307.5|9302.5|7
1628648400000|2021-08-11 02:20:00|9307.6|9302.6|9306.4|9301.4|9307.6|9302.6|9305.9|9300.9|18
1628648700000|2021-08-11 02:25:00|9306.5|9301.5|9306.6|9301.6|9306.7|9301.7|9306|9301|7
1628649000000|2021-08-11 02:30:00|9306.9|9301.9|9306.5|9301.5|9306.9|9301.9|9306.5|9301.5|7
1628649300000|2021-08-11 02:35:00|9306.6|9301.6|9306.6|9301.6|9307|9302|9305.6|9300.6|26
1628649600000|2021-08-11 02:40:00|9306.5|9301.5|9306.5|9301.5|9306.6|9301.6|9306.3|9301.3|23
1628649900000|2021-08-11 02:45:00|9306.7|9301.7|9307|9302|9307|9302|9306.5|9301.5|9
1628650200000|2021-08-11 02:50:00|9306.9|9301.9|9306.5|9301.5|9306.9|9301.9|9306.5|9301.5|1
1628650500000|2021-08-11 02:55:00|9306.2|9301.2|9306|9301|9306.2|9301.2|9305.9|9300.9|4
1628650800000|2021-08-11 03:00:00|9305.9|9300.9|9306.5|9301.5|9306.5|9301.5|9305.5|9300.5|11
1628651100000|2021-08-11 03:05:00|9306.6|9301.6|9306.5|9301.5|9307|9302|9306.5|9301.5|2
1628651400000|2021-08-11 03:10:00|9306.6|9301.6|9306.8|9301.8|9307.5|9302.5|9306.5|9301.5|22
1628651700000|2021-08-11 03:15:00|9306.9|9301.9|9307.7|9302.7|9308|9303|9306.9|9301.9|29
1628652000000|2021-08-11 03:20:00|9308|9303|9308|9303|9308|9303|9307.7|9302.7|11
1628652300000|2021-08-11 03:25:00|9307.9|9302.9|9308.5|9303.5|9308.5|9303.5|9307.5|9302.5|2
1628652600000|2021-08-11 03:30:00|9308.4|9303.4|9308.5|9303.5|9308.5|9303.5|9308.2|9303.2|3
1628652900000|2021-08-11 03:35:00|9308.2|9303.2|9308|9303|9308.3|9303.3|9308|9303|2
1628653200000|2021-08-11 03:40:00|9308.3|9303.3|9308.5|9303.5|9308.5|9303.5|9308.2|9303.2|4
1628653500000|2021-08-11 03:45:00|9309|9304|9309.5|9304.5|9309.5|9304.5|9308.8|9303.8|6
1628653800000|2021-08-11 03:50:00|9309.9|9304.9|9310.5|9305.5|9310.5|9305.5|9309.9|9304.9|13
1628654100000|2021-08-11 03:55:00|9310.3|9305.3|9309.9|9304.9|9310.5|9305.5|9309.9|9304.9|24
1628654400000|2021-08-11 04:00:00|9310|9305|9309.7|9304.7|9310|9305|9309.7|9304.7|5
1628654700000|2021-08-11 04:05:00|9309.8|9304.8|9309.8|9304.8|9310.1|9305.1|9309.8|9304.8|3
1628655000000|2021-08-11 04:10:00|9309.9|9304.9|9309.7|9304.7|9310|9305|9309.7|9304.7|0
1628655300000|2021-08-11 04:15:00|9309.4|9304.4|9309.2|9304.2|9309.7|9304.7|9309.2|9304.2|2
1628655600000|2021-08-11 04:20:00|9309|9304|9309.2|9304.2|9309.5|9304.5|9309|9304|14
1628655900000|2021-08-11 04:25:00|9309.3|9304.3|9309.5|9304.5|9309.5|9304.5|9309|9304|1
1628656200000|2021-08-11 04:30:00|9309.4|9304.4|9309.5|9304.5|9309.5|9304.5|9309.3|9304.3|1
1628656500000|2021-08-11 04:35:00|9309.6|9304.6|9309.5|9304.5|9309.9|9304.9|9309.4|9304.4|0
1628656800000|2021-08-11 04:40:00|9309.6|9304.6|9309.7|9304.7|9309.8|9304.8|9309.2|9304.2|2
1628657100000|2021-08-11 04:45:00|9309.9|9304.9|9309.9|9304.9|9310|9305|9309.7|9304.7|11
1628657400000|2021-08-11 04:50:00|9310|9305|9310.3|9305.3|9310.3|9305.3|9309.8|9304.8|2
1628657700000|2021-08-11 04:55:00|9310.5|9305.5|9310.4|9305.4|9310.5|9305.5|9310.3|9305.3|2
1628658000000|2021-08-11 05:00:00|9310.3|9305.3|9310.4|9305.4|9310.5|9305.5|9310.2|9305.2|3
1628658300000|2021-08-11 05:05:00|9310.3|9305.3|9310.5|9305.5|9310.5|9305.5|9310.2|9305.2|15
1628658600000|2021-08-11 05:10:00|9310.4|9305.4|9310.2|9305.2|9310.5|9305.5|9310.2|9305.2|8
1628658900000|2021-08-11 05:15:00|9310.1|9305.1|9309.7|9304.7|9310.1|9305.1|9309.7|9304.7|0
1628659200000|2021-08-11 05:20:00|9309.6|9304.6|9308.7|9303.7|9309.6|9304.6|9308.7|9303.7|7
1628659500000|2021-08-11 05:25:00|9308.8|9303.8|9308.9|9303.9|9309.5|9304.5|9308.8|9303.8|10
1628659800000|2021-08-11 05:30:00|9308.8|9303.8|9308.6|9303.6|9309.2|9304.2|9308.5|9303.5|1
1628660100000|2021-08-11 05:35:00|9308.7|9303.7|9309.4|9304.4|9309.4|9304.4|9308.7|9303.7|2
1628660400000|2021-08-11 05:40:00|9309.5|9304.5|9310.7|9305.7|9310.7|9305.7|9309.3|9304.3|68
1628660700000|2021-08-11 05:45:00|9311|9306|9310.7|9305.7|9311|9306|9310.7|9305.7|7
1628661000000|2021-08-11 05:50:00|9311.8|9306.8|9312.5|9307.5|9312.5|9307.5|9311.8|9306.8|23
1628661300000|2021-08-11 05:55:00|9312.6|9307.6|9312|9307|9313.1|9308.1|9311.9|9306.9|18
1628661600000|2021-08-11 06:00:00|9312.1|9307.1|9314.2|9309.2|9314.2|9309.2|9311.6|9306.6|44
1628661900000|2021-08-11 06:05:00|9314|9309|9314.5|9309.5|9314.8|9309.8|9313.7|9308.7|21
1628662200000|2021-08-11 06:10:00|9314.6|9309.6|9314.8|9309.8|9315.4|9310.4|9313.6|9308.6|18
1628662500000|2021-08-11 06:15:00|9314.7|9309.7|9315.1|9310.1|9315.5|9310.5|9313.5|9308.5|25
1628662800000|2021-08-11 06:20:00|9315.4|9310.4|9316.3|9311.3|9316.6|9311.6|9314.7|9309.7|57
1628663100000|2021-08-11 06:25:00|9316.2|9311.2|9316|9311|9316.2|9311.2|9315|9310|8
1628663400000|2021-08-11 06:30:00|9316.1|9311.1|9317.2|9312.2|9317.2|9312.2|9315.7|9310.7|132
1628663700000|2021-08-11 06:35:00|9317.1|9312.1|9317.7|9312.7|9317.7|9312.7|9316|9311|40
1628664000000|2021-08-11 06:40:00|9317.8|9312.8|9318.1|9313.1|9318.7|9313.7|9317.2|9312.2|37
1628664300000|2021-08-11 06:45:00|9317.9|9312.9|9316.3|9311.3|9318.2|9313.2|9315.8|9310.8|38
1628664600000|2021-08-11 06:50:00|9316.2|9311.2|9314.4|9309.4|9316.2|9311.2|9313.3|9308.3|26
1628664900000|2021-08-11 06:55:00|9314.5|9309.5|9317.3|9312.3|9317.4|9312.4|9314.4|9309.4|31
1628665200000|2021-08-11 07:00:00|9317.4|9312.4|9317.2|9312.2|9318.2|9313.2|9316.3|9311.3|105
1628665500000|2021-08-11 07:05:00|9316.9|9311.9|9317.7|9312.7|9317.8|9312.8|9315.8|9310.8|31
1628665800000|2021-08-11 07:10:00|9317.8|9312.8|9317.9|9312.9|9318.7|9313.7|9317.3|9312.3|22
1628666100000|2021-08-11 07:15:00|9317.8|9312.8|9320.2|9315.2|9320.2|9315.2|9316.8|9311.8|98
1628666400000|2021-08-11 07:20:00|9320|9315|9319.9|9314.9|9320.2|9315.2|9318.8|9313.8|85
1628666700000|2021-08-11 07:25:00|9320|9315|9318.7|9313.7|9320.7|9315.7|9318.3|9313.3|83
1628667000000|2021-08-11 07:30:00|9318.8|9313.8|9317.4|9312.4|9320.3|9315.3|9317.4|9312.4|25
1628667300000|2021-08-11 07:35:00|9317.7|9312.7|9317.8|9312.8|9318.2|9313.2|9315.4|9310.4|42
1628667600000|2021-08-11 07:40:00|9317.7|9312.7|9317.8|9312.8|9320.2|9315.2|9317.7|9312.7|36
1628667900000|2021-08-11 07:45:00|9317.7|9312.7|9318.3|9313.3|9319.7|9314.7|9317.4|9312.4|22
1628668200000|2021-08-11 07:50:00|9318.1|9313.1|9317.2|9312.2|9318.7|9313.7|9316.8|9311.8|11
1628668500000|2021-08-11 07:55:00|9317.5|9312.5|9317.1|9312.1|9318.2|9313.2|9316.7|9311.7|11
1628668800000|2021-08-11 08:00:00|9316.9|9311.9|9316.2|9311.2|9317.7|9312.7|9316.2|9311.2|22
1628669100000|2021-08-11 08:05:00|9316.3|9311.3|9314.7|9309.7|9316.6|9311.6|9314.7|9309.7|83
1628669400000|2021-08-11 08:10:00|9314.4|9309.4|9313.3|9308.3|9314.4|9309.4|9313.2|9308.2|28
1628669700000|2021-08-11 08:15:00|9313.4|9308.4|9314.2|9309.2|9315.2|9310.2|9313.2|9308.2|21
1628670000000|2021-08-11 08:20:00|9313.8|9308.8|9315.3|9310.3|9316.2|9311.2|9313.7|9308.7|114
1628670300000|2021-08-11 08:25:00|9315.4|9310.4|9315.2|9310.2|9315.5|9310.5|9314.3|9309.3|29
1628670600000|2021-08-11 08:30:00|9315.3|9310.3|9315.9|9310.9|9316.7|9311.7|9315.2|9310.2|13
1628670900000|2021-08-11 08:35:00|9315.8|9310.8|9317.2|9312.2|9317.2|9312.2|9315.3|9310.3|12
1628671200000|2021-08-11 08:40:00|9317.7|9312.7|9318.3|9313.3|9318.7|9313.7|9317.3|9312.3|21
1628671500000|2021-08-11 08:45:00|9318.2|9313.2|9317.8|9312.8|9319.7|9314.7|9317.8|9312.8|33
1628671800000|2021-08-11 08:50:00|9317.4|9312.4|9316.7|9311.7|9318.2|9313.2|9316.4|9311.4|19
1628672100000|2021-08-11 08:55:00|9316.6|9311.6|9317.7|9312.7|9318.2|9313.2|9315.8|9310.8|11
1628672400000|2021-08-11 09:00:00|9317.5|9312.5|9315.9|9310.9|9317.7|9312.7|9315.9|9310.9|16
1628672700000|2021-08-11 09:05:00|9316.2|9311.2|9315.7|9310.7|9316.5|9311.5|9315.1|9310.1|17
1628673000000|2021-08-11 09:10:00|9315.6|9310.6|9315.6|9310.6|9317.1|9312.1|9315.6|9310.6|12
1628673300000|2021-08-11 09:15:00|9315.4|9310.4|9316.6|9311.6|9317.2|9312.2|9315.3|9310.3|16
1628673600000|2021-08-11 09:20:00|9316.4|9311.4|9317.6|9312.6|9318.1|9313.1|9316.3|9311.3|11
1628673900000|2021-08-11 09:25:00|9317.4|9312.4|9317.7|9312.7|9317.7|9312.7|9315.8|9310.8|13
1628674200000|2021-08-11 09:30:00|9317.6|9312.6|9315.6|9310.6|9317.6|9312.6|9315.6|9310.6|9
1628674500000|2021-08-11 09:35:00|9315.4|9310.4|9316.6|9311.6|9317.2|9312.2|9315.1|9310.1|12
1628674800000|2021-08-11 09:40:00|9316.8|9311.8|9317.1|9312.1|9317.1|9312.1|9316.6|9311.6|16
1628675100000|2021-08-11 09:45:00|9316.8|9311.8|9317.2|9312.2|9317.6|9312.6|9316.6|9311.6|14
1628675400000|2021-08-11 09:50:00|9317.3|9312.3|9318.9|9313.9|9319.1|9314.1|9317.2|9312.2|21
1628675700000|2021-08-11 09:55:00|9318.8|9313.8|9318.1|9313.1|9319.1|9314.1|9317.8|9312.8|11
1628676000000|2021-08-11 10:00:00|9317.9|9312.9|9318.8|9313.8|9318.9|9313.9|9317.3|9312.3|13
1628676300000|2021-08-11 10:05:00|9318.3|9313.3|9317.8|9312.8|9318.6|9313.6|9317.8|9312.8|15
1628676600000|2021-08-11 10:10:00|9317.9|9312.9|9318.6|9313.6|9319.1|9314.1|9317.8|9312.8|8
1628676900000|2021-08-11 10:15:00|9318.3|9313.3|9319.5|9314.5|9319.6|9314.6|9318.3|9313.3|48
1628677200000|2021-08-11 10:20:00|9319.6|9314.6|9318.8|9313.8|9320.5|9315.5|9318.3|9313.3|23
1628677500000|2021-08-11 10:25:00|9318.7|9313.7|9318|9313|9319.1|9314.1|9317.8|9312.8|73
1628677800000|2021-08-11 10:30:00|9318.1|9313.1|9317.8|9312.8|9318.6|9313.6|9317.6|9312.6|44
1628678100000|2021-08-11 10:35:00|9317.7|9312.7|9316.6|9311.6|9317.8|9312.8|9315.8|9310.8|7
1628678400000|2021-08-11 10:40:00|9316.8|9311.8|9316.8|9311.8|9317.1|9312.1|9316.3|9311.3|9
1628678700000|2021-08-11 10:45:00|9316.9|9311.9|9317.3|9312.3|9317.6|9312.6|9316.8|9311.8|11
1628679000000|2021-08-11 10:50:00|9317.1|9312.1|9315.8|9310.8|9317.1|9312.1|9315.8|9310.8|20
1628679300000|2021-08-11 10:55:00|9316.1|9311.1|9315.6|9310.6|9316.6|9311.6|9314.3|9309.3|55
1628679600000|2021-08-11 11:00:00|9316.1|9311.1|9317.6|9312.6|9317.6|9312.6|9315.8|9310.8|21
1628679900000|2021-08-11 11:05:00|9318.1|9313.1|9318.1|9313.1|9318.6|9313.6|9317.4|9312.4|18
1628680200000|2021-08-11 11:10:00|9318|9313|9316.8|9311.8|9318.1|9313.1|9316.5|9311.5|18
1628680500000|2021-08-11 11:15:00|9316.9|9311.9|9316.6|9311.6|9316.9|9311.9|9315.6|9310.6|17
1628680800000|2021-08-11 11:20:00|9316.4|9311.4|9315.4|9310.4|9316.6|9311.6|9315.3|9310.3|14
1628681100000|2021-08-11 11:25:00|9315.5|9310.5|9316.3|9311.3|9316.4|9311.4|9315.1|9310.1|17
1628681400000|2021-08-11 11:30:00|9316.6|9311.6|9315.6|9310.6|9317.1|9312.1|9315.6|9310.6|18
1628681700000|2021-08-11 11:35:00|9315.8|9310.8|9314.1|9309.1|9315.8|9310.8|9313.6|9308.6|20
1628682000000|2021-08-11 11:40:00|9314|9309|9313.9|9308.9|9314.6|9309.6|9313.6|9308.6|10
1628682300000|2021-08-11 11:45:00|9314|9309|9312.9|9307.9|9314|9309|9312.1|9307.1|21
1628682600000|2021-08-11 11:50:00|9312.8|9307.8|9313.5|9308.5|9313.6|9308.6|9312.8|9307.8|13
1628682900000|2021-08-11 11:55:00|9313.6|9308.6|9313.3|9308.3|9314.1|9309.1|9312.8|9307.8|36
1628683200000|2021-08-11 12:00:00|9313.6|9308.6|9311.6|9306.6|9315.1|9310.1|9311.6|9306.6|39
1628683500000|2021-08-11 12:05:00|9311.8|9306.8|9311.8|9306.8|9312.8|9307.8|9311.5|9306.5|110
1628683800000|2021-08-11 12:10:00|9312.1|9307.1|9310.7|9305.7|9313.8|9308.8|9310.5|9305.5|81
1628684100000|2021-08-11 12:15:00|9310.6|9305.6|9310.3|9305.3|9311|9306|9309.5|9304.5|33
1628684400000|2021-08-11 12:20:00|9310.4|9305.4|9312|9307|9313.1|9308.1|9310.3|9305.3|56
1628684700000|2021-08-11 12:25:00|9311.8|9306.8|9312.1|9307.1|9312.1|9307.1|9310.1|9305.1|46
1628685000000|2021-08-11 12:30:00|9311|9306|9298.1|9293.1|9312|9306|9294.7|9285.7|1072
1628685300000|2021-08-11 12:35:00|9298|9293|9293|9288|9298|9293|9291.1|9286.1|1380
1628685600000|2021-08-11 12:40:00|9292.9|9287.9|9288.8|9283.8|9293.2|9288.2|9285.5|9280.5|573
1628685900000|2021-08-11 12:45:00|9288.7|9283.7|9291.6|9286.6|9292.1|9287.1|9288|9283|368
1628686200000|2021-08-11 12:50:00|9291.5|9286.5|9301.1|9296.1|9301.1|9296.1|9291|9286|240
1628686500000|2021-08-11 12:55:00|9301|9296|9294.9|9289.9|9301.1|9296.1|9293.6|9288.6|122
1628686800000|2021-08-11 13:00:00|9295|9290|9297.3|9292.3|9297.5|9292.5|9294|9289|162
1628687100000|2021-08-11 13:05:00|9297.4|9292.4|9298.8|9293.8|9302.9|9297.9|9297.3|9292.3|154
1628687400000|2021-08-11 13:10:00|9298.9|9293.9|9297|9292|9301|9296|9296|9291|115
1628687700000|2021-08-11 13:15:00|9297.1|9292.1|9294.1|9289.1|9297.9|9292.9|9293.6|9288.6|110
1628688000000|2021-08-11 13:20:00|9294|9289|9295|9290|9295.6|9290.6|9292.6|9287.6|84
1628688300000|2021-08-11 13:25:00|9294.8|9289.8|9291.5|9286.5|9294.8|9289.8|9290.9|9285.9|122
1628688600000|2021-08-11 13:30:00|9291.6|9286.6|9289.1|9284.1|9293.6|9288.6|9287.3|9282.3|313
1628688900000|2021-08-11 13:35:00|9289.5|9284.5|9290.8|9285.8|9291.7|9286.7|9289|9284|87
1628689200000|2021-08-11 13:40:00|9291|9286|9292|9287|9294.3|9289.3|9289|9284|144
1628689500000|2021-08-11 13:45:00|9291.8|9286.8|9295.3|9290.3|9295.5|9290.5|9291|9286|81
1628689800000|2021-08-11 13:50:00|9295.4|9290.4|9295.6|9290.6|9296.1|9291.1|9294.5|9289.5|96
1628690100000|2021-08-11 13:55:00|9295.5|9290.5|9297|9292|9297|9292|9295.3|9290.3|56
1628690400000|2021-08-11 14:00:00|9297.1|9292.1|9299.6|9294.6|9299.6|9294.6|9296.8|9291.8|78
1628690700000|2021-08-11 14:05:00|9299.5|9294.5|9298.1|9293.1|9300.1|9295.1|9298|9293|80
1628691000000|2021-08-11 14:10:00|9298|9293|9299.1|9294.1|9300.6|9295.6|9298|9293|50
1628691300000|2021-08-11 14:15:00|9299|9294|9298.6|9293.6|9299.1|9294.1|9296|9291|90
1628691600000|2021-08-11 14:20:00|9298.9|9293.9|9297.6|9292.6|9299.1|9294.1|9297|9292|76
1628691900000|2021-08-11 14:25:00|9297.5|9292.5|9297.8|9292.8|9297.8|9292.8|9295.5|9290.5|71
1628692200000|2021-08-11 14:30:00|9298.1|9293.1|9298.6|9293.6|9299.6|9294.6|9297.5|9292.5|45
1628692500000|2021-08-11 14:35:00|9298.7|9293.7|9297.5|9292.5|9299.6|9294.6|9296.3|9291.3|56
1628692800000|2021-08-11 14:40:00|9297.4|9292.4|9295|9290|9297.4|9292.4|9294.5|9289.5|31
1628693100000|2021-08-11 14:45:00|9295.1|9290.1|9292|9287|9295.6|9290.6|9292|9287|234
1628693400000|2021-08-11 14:50:00|9291.9|9286.9|9293.4|9288.4|9294|9289|9290.9|9285.9|76
1628693700000|2021-08-11 14:55:00|9293.3|9288.3|9292.3|9287.3|9293.4|9288.4|9291.3|9286.3|48
1628694000000|2021-08-11 15:00:00|9292.4|9287.4|9292.5|9287.5|9293.8|9288.8|9292.3|9287.3|41
1628694300000|2021-08-11 15:05:00|9292.3|9287.3|9291.5|9286.5|9292.6|9287.6|9291.3|9286.3|27
1628694600000|2021-08-11 15:10:00|9291.3|9286.3|9291|9286|9291.6|9286.6|9290.8|9285.8|44
1628694900000|2021-08-11 15:15:00|9291.1|9286.1|9296.5|9291.5|9296.6|9291.6|9291.1|9286.1|329
1628695200000|2021-08-11 15:20:00|9296.4|9291.4|9295.3|9290.3|9296.6|9291.6|9295.3|9290.3|54
1628695500000|2021-08-11 15:25:00|9295.4|9290.4|9293.8|9288.8|9296|9291|9293.8|9288.8|32
1628695800000|2021-08-11 15:30:00|9293.9|9288.9|9294|9289|9295.5|9290.5|9293.8|9288.8|46
1628696100000|2021-08-11 15:35:00|9293.8|9288.8|9294.6|9289.6|9294.6|9289.6|9293.8|9288.8|37
1628696400000|2021-08-11 15:40:00|9294.5|9289.5|9294.1|9289.1|9295.6|9290.6|9293.8|9288.8|48
1628696700000|2021-08-11 15:45:00|9294|9289|9293.3|9288.3|9294.1|9289.1|9293.1|9288.1|48
1628697000000|2021-08-11 15:50:00|9293.4|9288.4|9292.5|9287.5|9293.6|9288.6|9292|9287|26
1628697300000|2021-08-11 15:55:00|9292.6|9287.6|9294.1|9289.1|9294.3|9289.3|9292.6|9287.6|33
1628697600000|2021-08-11 16:00:00|9294|9289|9295|9290|9295.1|9290.1|9294|9289|54
1628697900000|2021-08-11 16:05:00|9294.8|9289.8|9295.3|9290.3|9295.6|9290.6|9294.5|9289.5|13
1628698200000|2021-08-11 16:10:00|9295.1|9290.1|9294.3|9289.3|9295.6|9290.6|9294.3|9289.3|12
1628698500000|2021-08-11 16:15:00|9294.4|9289.4|9293.4|9288.4|9294.6|9289.6|9293.3|9288.3|30
1628698800000|2021-08-11 16:20:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9293|9288|14
1628699100000|2021-08-11 16:25:00|9293|9288|9293.3|9288.3|9293.6|9288.6|9293|9288|6
1628699400000|2021-08-11 16:30:00|9293.4|9288.4|9291.6|9286.6|9293.5|9288.5|9291.5|9286.5|31
1628699700000|2021-08-11 16:35:00|9291.7|9286.7|9289.6|9284.6|9291.9|9286.9|9289.6|9284.6|65
1628700000000|2021-08-11 16:40:00|9289.5|9284.5|9289.1|9284.1|9289.6|9284.6|9289|9284|25
1628700300000|2021-08-11 16:45:00|9289.2|9284.2|9288.6|9283.6|9289.6|9284.6|9288.6|9283.6|18
1628700600000|2021-08-11 16:50:00|9288.7|9283.7|9288.3|9283.3|9288.8|9283.8|9288|9283|149
1628700900000|2021-08-11 16:55:00|9288|9283|9285.3|9280.3|9288|9283|9285.3|9280.3|279
1628701200000|2021-08-11 17:00:00|9285.1|9280.1|9283.8|9278.8|9286.8|9281.8|9281.1|9276.1|713
1628701500000|2021-08-11 17:05:00|9284.1|9279.1|9283.3|9278.3|9285.8|9280.8|9283.1|9278.1|116
1628701800000|2021-08-11 17:10:00|9283.6|9278.6|9284.8|9279.8|9285.2|9280.2|9281|9276|94
1628702100000|2021-08-11 17:15:00|9284.7|9279.7|9286.5|9281.5|9287.6|9282.6|9284.6|9279.6|253
1628702400000|2021-08-11 17:20:00|9286.4|9281.4|9284.5|9279.5|9286.4|9281.4|9284.5|9279.5|106
1628702700000|2021-08-11 17:25:00|9284.4|9279.4|9283.5|9278.5|9284.8|9279.8|9283.1|9278.1|132
1628703000000|2021-08-11 17:30:00|9283.4|9278.4|9283.3|9278.3|9284.7|9279.7|9282.7|9277.7|37
1628703300000|2021-08-11 17:35:00|9283.2|9278.2|9284.1|9279.1|9284.3|9279.3|9282.9|9277.9|54
1628703600000|2021-08-11 17:40:00|9284|9279|9285.5|9280.5|9286.6|9281.6|9284|9279|208
1628703900000|2021-08-11 17:45:00|9285.6|9280.6|9286.1|9281.1|9286.1|9281.1|9285|9280|44
1628704200000|2021-08-11 17:50:00|9286.3|9281.3|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|107
1628704500000|2021-08-11 17:55:00|9285.7|9280.7|9286.3|9281.3|9287.1|9282.1|9285.6|9280.6|48
1628704800000|2021-08-11 18:00:00|9286.2|9281.2|9287.2|9282.2|9287.3|9282.3|9286.1|9281.1|33
1628705100000|2021-08-11 18:05:00|9287.1|9282.1|9286.5|9281.5|9287.3|9282.3|9286.3|9281.3|63
1628705400000|2021-08-11 18:10:00|9286.8|9281.8|9287.5|9282.5|9287.6|9282.6|9286.6|9281.6|22
1628705700000|2021-08-11 18:15:00|9287.6|9282.6|9290|9285|9290|9285|9287.6|9282.6|238
1628706000000|2021-08-11 18:20:00|9289.9|9284.9|9289.7|9284.7|9290.3|9285.3|9289.5|9284.5|38
1628706300000|2021-08-11 18:25:00|9289.8|9284.8|9290.3|9285.3|9290.3|9285.3|9289.6|9284.6|24
1628706600000|2021-08-11 18:30:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.5|9284.5|36
1628706900000|2021-08-11 18:35:00|9290.1|9285.1|9290.5|9285.5|9290.8|9285.8|9290.1|9285.1|61
1628707200000|2021-08-11 18:40:00|9290.4|9285.4|9290.5|9285.5|9290.5|9285.5|9290|9285|9
1628707500000|2021-08-11 18:45:00|9290.8|9285.8|9291.4|9286.4|9291.4|9286.4|9290.5|9285.5|21
1628707800000|2021-08-11 18:50:00|9291.2|9286.2|9292.3|9287.3|9292.8|9287.8|9291.1|9286.1|26
1628708100000|2021-08-11 18:55:00|9292.5|9287.5|9293.6|9288.6|9293.8|9288.8|9292|9287|122
1628708400000|2021-08-11 19:00:00|9293.5|9288.5|9292.6|9287.6|9293.7|9288.7|9292|9287|23
1628708700000|2021-08-11 19:05:00|9292.5|9287.5|9292|9287|9292.9|9287.9|9291.9|9286.9|5
1628709000000|2021-08-11 19:10:00|9291.9|9286.9|9292.4|9287.4|9292.5|9287.5|9291.5|9286.5|3
1628709300000|2021-08-11 19:15:00|9292.5|9287.5|9293|9288|9293.3|9288.3|9292.5|9287.5|10
1628709600000|2021-08-11 19:20:00|9292.9|9287.9|9292.9|9287.9|9293.5|9288.5|9292.8|9287.8|8
1628709900000|2021-08-11 19:25:00|9293|9288|9293|9288|9293|9288|9292.6|9287.6|6
1628710200000|2021-08-11 19:30:00|9292.9|9287.9|9292.4|9287.4|9293|9288|9292.1|9287.1|41
1628710500000|2021-08-11 19:35:00|9292.1|9287.1|9292.6|9287.6|9293|9288|9292.1|9287.1|13
1628710800000|2021-08-11 19:40:00|9292.5|9287.5|9292|9287|9292.5|9287.5|9292|9287|13
1628711100000|2021-08-11 19:45:00|9291.9|9286.9|9291.3|9286.3|9291.9|9286.9|9290|9285|9
1628711400000|2021-08-11 19:50:00|9291.5|9286.5|9291|9286|9291.5|9286.5|9291|9286|7
1628711700000|2021-08-11 19:55:00|9291.1|9286.1|9289.9|9284.9|9291.3|9286.3|9289.6|9284.6|96
1628712000000|2021-08-11 20:00:00|9290|9285|9290.2|9285.2|9290.3|9285.3|9289.8|9284.8|44
1628712300000|2021-08-11 20:05:00|9290.3|9285.3|9290.8|9285.8|9291|9286|9290|9285|5
1628712600000|2021-08-11 20:10:00|9291|9286|9290.6|9285.6|9291|9286|9290.3|9285.3|27
1628712900000|2021-08-11 20:15:00|9290.5|9285.5|9291|9286|9291.3|9286.3|9290.5|9285.5|5
1628713200000|2021-08-11 20:20:00|9291.1|9286.1|9291.3|9286.3|9291.3|9286.3|9291|9286|1
1628713500000|2021-08-11 20:25:00|9291.4|9286.4|9292.5|9287.5|9292.5|9287.5|9291.4|9286.4|1
1628713800000|2021-08-11 20:30:00|9292.4|9287.4|9290.8|9285.8|9292.4|9287.4|9290.8|9285.8|8
1628714100000|2021-08-11 20:35:00|9291|9286|9291.5|9286.5|9291.8|9286.8|9291|9286|2
1628714400000|2021-08-11 20:40:00|9291.2|9286.2|9291.2|9286.2|9291.3|9286.3|9291|9286|1
1628714700000|2021-08-11 20:45:00|9291.3|9286.3|9292|9287|9292|9287|9291.2|9286.2|3
1628715000000|2021-08-11 20:50:00|9292.3|9287.3|9291.9|9286.9|9292.3|9287.3|9291.8|9286.8|17
1628715300000|2021-08-11 20:55:00|9291.8|9286.8|9294.4|9287.4|9295.8|9290.8|9291.5|9286.5|28
1628726400000|2021-08-12 00:00:00|9290.7|9285.7|9291|9286|9291.5|9286.5|9289.5|9284.5|24
1628726700000|2021-08-12 00:05:00|9290.5|9285.5|9289.7|9284.7|9290.5|9285.5|9289.5|9284.5|19
1628727000000|2021-08-12 00:10:00|9289.8|9284.8|9289|9284|9289.8|9284.8|9289|9284|15
1628727300000|2021-08-12 00:15:00|9288.9|9283.9|9289.7|9284.7|9289.8|9284.8|9288.6|9283.6|9
1628727600000|2021-08-12 00:20:00|9289.6|9284.6|9290.5|9285.5|9290.7|9285.7|9289.5|9284.5|3
1628727900000|2021-08-12 00:25:00|9290.7|9285.7|9290.7|9285.7|9290.8|9285.8|9290.4|9285.4|6
1628728200000|2021-08-12 00:30:00|9290.8|9285.8|9290.1|9285.1|9290.8|9285.8|9290|9285|10
1628728500000|2021-08-12 00:35:00|9290.3|9285.3|9291|9286|9291.2|9286.2|9290.3|9285.3|7
1628728800000|2021-08-12 00:40:00|9290.8|9285.8|9291.6|9286.6|9291.8|9286.8|9290.8|9285.8|7
1628729100000|2021-08-12 00:45:00|9291.5|9286.5|9292.5|9287.5|9293.6|9288.6|9291.5|9286.5|22
1628729400000|2021-08-12 00:50:00|9292.6|9287.6|9291|9286|9292.8|9287.8|9290.9|9285.9|7
1628729700000|2021-08-12 00:55:00|9290.7|9285.7|9291.1|9286.1|9291.2|9286.2|9289.8|9284.8|15
1628730000000|2021-08-12 01:00:00|9291|9286|9290.9|9285.9|9291.6|9286.6|9290|9285|48
1628730300000|2021-08-12 01:05:00|9291|9286|9291.8|9286.8|9292|9287|9290.9|9285.9|18
1628730600000|2021-08-12 01:10:00|9291.7|9286.7|9292.5|9287.5|9292.5|9287.5|9291.5|9286.5|3
1628730900000|2021-08-12 01:15:00|9292.4|9287.4|9292.7|9287.7|9292.8|9287.8|9292.1|9287.1|6
1628731200000|2021-08-12 01:20:00|9292.6|9287.6|9291.5|9286.5|9292.8|9287.8|9291.5|9286.5|4
1628731500000|2021-08-12 01:25:00|9291.8|9286.8|9292.2|9287.2|9292.3|9287.3|9291.5|9286.5|2
1628731800000|2021-08-12 01:30:00|9292.1|9287.1|9291.5|9286.5|9292.3|9287.3|9291.5|9286.5|3
1628732100000|2021-08-12 01:35:00|9291.1|9286.1|9290.9|9285.9|9291.1|9286.1|9290.5|9285.5|39
1628732400000|2021-08-12 01:40:00|9290.8|9285.8|9291.7|9286.7|9292.2|9287.2|9290.6|9285.6|8
1628732700000|2021-08-12 01:45:00|9291.5|9286.5|9291|9286|9292|9287|9291|9286|4
1628733000000|2021-08-12 01:50:00|9291.1|9286.1|9291.6|9286.6|9291.6|9286.6|9290.5|9285.5|46
1628733300000|2021-08-12 01:55:00|9291.5|9286.5|9291.3|9286.3|9291.6|9286.6|9291|9286|8
1628733600000|2021-08-12 02:00:00|9291.4|9286.4|9292.2|9287.2|9292.3|9287.3|9291|9286|7
1628733900000|2021-08-12 02:05:00|9292.1|9287.1|9293.8|9288.8|9293.8|9288.8|9292.1|9287.1|15
1628734200000|2021-08-12 02:10:00|9293.6|9288.6|9294.8|9289.8|9294.8|9289.8|9293.5|9288.5|6
1628734500000|2021-08-12 02:15:00|9294.7|9289.7|9294.3|9289.3|9295.3|9290.3|9294.3|9289.3|115
1628734800000|2021-08-12 02:20:00|9294.2|9289.2|9294|9289|9294.3|9289.3|9294|9289|2
1628735100000|2021-08-12 02:25:00|9293.9|9288.9|9293.5|9288.5|9293.9|9288.9|9293.5|9288.5|4
1628735400000|2021-08-12 02:30:00|9293.4|9288.4|9292|9287|9293.4|9288.4|9292|9287|8
1628735700000|2021-08-12 02:35:00|9291.9|9286.9|9291.3|9286.3|9291.9|9286.9|9291.3|9286.3|17
1628736000000|2021-08-12 02:40:00|9291.1|9286.1|9291.3|9286.3|9291.3|9286.3|9291|9286|15
1628736300000|2021-08-12 02:45:00|9291.2|9286.2|9290.5|9285.5|9291.3|9286.3|9290.5|9285.5|5
1628736600000|2021-08-12 02:50:00|9290.6|9285.6|9290.8|9285.8|9290.8|9285.8|9290.5|9285.5|4
1628736900000|2021-08-12 02:55:00|9291|9286|9292.2|9287.2|9292.4|9287.4|9290.8|9285.8|4
1628737200000|2021-08-12 03:00:00|9292.1|9287.1|9290|9285|9292.2|9287.2|9289.9|9284.9|11
1628737500000|2021-08-12 03:05:00|9290.2|9285.2|9291|9286|9291.3|9286.3|9290|9285|8
1628737800000|2021-08-12 03:10:00|9291.2|9286.2|9291.7|9286.7|9291.8|9286.8|9291|9286|36
1628738100000|2021-08-12 03:15:00|9291.8|9286.8|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|29
1628738400000|2021-08-12 03:20:00|9291.6|9286.6|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|3
1628738700000|2021-08-12 03:25:00|9291|9286|9291|9286|9291.3|9286.3|9291|9286|17
1628739000000|2021-08-12 03:30:00|9290.7|9285.7|9290.5|9285.5|9290.8|9285.8|9290.5|9285.5|2
1628739300000|2021-08-12 03:35:00|9290.7|9285.7|9290.1|9285.1|9290.8|9285.8|9290|9285|23
1628739600000|2021-08-12 03:40:00|9290|9285|9290.3|9285.3|9290.3|9285.3|9289.8|9284.8|0
1628739900000|2021-08-12 03:45:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.9|9284.9|9
1628740200000|2021-08-12 03:50:00|9289.8|9284.8|9289|9284|9289.8|9284.8|9289|9284|8
1628740500000|2021-08-12 03:55:00|9288.8|9283.8|9287.7|9282.7|9288.8|9283.8|9287.6|9282.6|14
1628740800000|2021-08-12 04:00:00|9287.8|9282.8|9288.3|9283.3|9288.4|9283.4|9287.8|9282.8|4
1628741100000|2021-08-12 04:05:00|9288.4|9283.4|9288.8|9283.8|9289|9284|9288.4|9283.4|12
1628741400000|2021-08-12 04:10:00|9288.7|9283.7|9288.3|9283.3|9288.7|9283.7|9288|9283|22
1628741700000|2021-08-12 04:15:00|9288.2|9283.2|9288|9283|9288.3|9283.3|9288|9283|14
1628742000000|2021-08-12 04:20:00|9287.8|9282.8|9288|9283|9288.3|9283.3|9287.7|9282.7|16
1628742300000|2021-08-12 04:25:00|9288.1|9283.1|9287.7|9282.7|9288.3|9283.3|9287.5|9282.5|2
1628742600000|2021-08-12 04:30:00|9287.6|9282.6|9288.2|9283.2|9288.3|9283.3|9287.6|9282.6|11
1628742900000|2021-08-12 04:35:00|9288.3|9283.3|9288.5|9283.5|9288.5|9283.5|9288|9283|5
1628743200000|2021-08-12 04:40:00|9288.6|9283.6|9289.3|9284.3|9289.3|9284.3|9288.5|9283.5|11
1628743500000|2021-08-12 04:45:00|9289.2|9284.2|9289.3|9284.3|9289.3|9284.3|9289|9284|5
1628743800000|2021-08-12 04:50:00|9289.2|9284.2|9289.5|9284.5|9289.5|9284.5|9289.2|9284.2|0
1628744100000|2021-08-12 04:55:00|9289.7|9284.7|9291.5|9286.5|9291.8|9286.8|9289.6|9284.6|17
1628744400000|2021-08-12 05:00:00|9291.3|9286.3|9291|9286|9291.5|9286.5|9290.9|9285.9|3
1628744700000|2021-08-12 05:05:00|||||||||51
1628745000000|2021-08-12 05:10:00|9290.5|9285.5|9290.5|9285.5|9291|9286|9290.5|9285.5|8
1628745300000|2021-08-12 05:15:00|9290.3|9285.3|9289.6|9284.6|9290.3|9285.3|9289.5|9284.5|6
1628745600000|2021-08-12 05:20:00|9289.5|9284.5|9289.5|9284.5|9289.8|9284.8|9289.5|9284.5|2
1628745900000|2021-08-12 05:25:00|9289.4|9284.4|9289.6|9284.6|9289.8|9284.8|9289|9284|5
1628746200000|2021-08-12 05:30:00|9289.5|9284.5|9288.5|9283.5|9289.5|9284.5|9288.5|9283.5|15
1628746500000|2021-08-12 05:35:00|9288.1|9283.1|9289|9284|9289|9284|9288|9283|11
1628746800000|2021-08-12 05:40:00|9289.3|9284.3|9288.7|9283.7|9289.3|9284.3|9288.5|9283.5|22
1628747100000|2021-08-12 05:45:00|9288.8|9283.8|9288.7|9283.7|9289|9284|9288.5|9283.5|24
1628747400000|2021-08-12 05:50:00|9288.8|9283.8|9289|9284|9289.3|9284.3|9288.5|9283.5|1
1628747700000|2021-08-12 05:55:00|9288.5|9283.5|9290.3|9285.3|9290.3|9285.3|9288.5|9283.5|6
1628748000000|2021-08-12 06:00:00|9290|9285|9290.5|9285.5|9291.3|9286.3|9289|9284|51
1628748300000|2021-08-12 06:05:00|9290.7|9285.7|9290.8|9285.8|9291.8|9286.8|9290|9285|17
1628748600000|2021-08-12 06:10:00|9290.5|9285.5|9291|9286|9291.8|9286.8|9290.5|9285.5|13
1628748900000|2021-08-12 06:15:00|9290.9|9285.9|9292.3|9287.3|9292.5|9287.5|9290.6|9285.6|49
1628749200000|2021-08-12 06:20:00|9292.1|9287.1|9292.5|9287.5|9293.1|9288.1|9291.5|9286.5|41
1628749500000|2021-08-12 06:25:00|9292.7|9287.7|9292.5|9287.5|9293.3|9288.3|9291.5|9286.5|21
1628749800000|2021-08-12 06:30:00|9292.4|9287.4|9291.5|9286.5|9292.5|9287.5|9290.4|9285.4|14
1628750100000|2021-08-12 06:35:00|9291.4|9286.4|9293.3|9288.3|9293.3|9288.3|9290.5|9285.5|24
1628750400000|2021-08-12 06:40:00|9293.6|9288.6|9294.5|9289.5|9294.8|9289.8|9293.5|9288.5|52
1628750700000|2021-08-12 06:45:00|9294.3|9289.3|9294|9289|9294.8|9289.8|9293.6|9288.6|23
1628751000000|2021-08-12 06:50:00|9293.9|9288.9|9294.8|9289.8|9294.8|9289.8|9293.6|9288.6|9
1628751300000|2021-08-12 06:55:00|9294.9|9289.9|9295.8|9290.8|9296|9291|9294|9289|22
1628751600000|2021-08-12 07:00:00|9296|9291|9296.1|9291.1|9297.5|9292.5|9296|9291|214
1628751900000|2021-08-12 07:05:00|9296|9291|9296.5|9291.5|9297.3|9292.3|9296|9291|40
1628752200000|2021-08-12 07:10:00|9296.4|9291.4|9296|9291|9296.5|9291.5|9294|9289|28
1628752500000|2021-08-12 07:15:00|9295.9|9290.9|9295|9290|9296.6|9291.6|9295|9290|19
1628752800000|2021-08-12 07:20:00|9295.2|9290.2|9296.3|9291.3|9296.3|9291.3|9294.6|9289.6|47
1628753100000|2021-08-12 07:25:00|9296.5|9291.5|9296.1|9291.1|9296.9|9291.9|9295.6|9290.6|38
1628753400000|2021-08-12 07:30:00|9296|9291|9293.9|9288.9|9296.4|9291.4|9293.2|9288.2|23
1628753700000|2021-08-12 07:35:00|9293.8|9288.8|9292.1|9287.1|9294.5|9289.5|9292.1|9287.1|16
1628754000000|2021-08-12 07:40:00|9292|9287|9292|9287|9292|9287|9291.1|9286.1|246
1628754300000|2021-08-12 07:45:00|9291.9|9286.9|9292.5|9287.5|9292.8|9287.8|9291.5|9286.5|71
1628754600000|2021-08-12 07:50:00|9292.8|9287.8|9291.1|9286.1|9293|9288|9290.5|9285.5|45
1628754900000|2021-08-12 07:55:00|9290.9|9285.9|9289.1|9284.1|9290.9|9285.9|9288.6|9283.6|71
1628755200000|2021-08-12 08:00:00|9289|9284|9289.9|9284.9|9290.5|9285.5|9288.6|9283.6|40
1628755500000|2021-08-12 08:05:00|9289.6|9284.6|9291.3|9286.3|9291.4|9286.4|9289.4|9284.4|23
1628755800000|2021-08-12 08:10:00|9291.1|9286.1|9292.9|9287.9|9292.9|9287.9|9289.1|9284.1|43
1628756100000|2021-08-12 08:15:00|9292.6|9287.6|9290.9|9285.9|9292.9|9287.9|9290.9|9285.9|5
1628756400000|2021-08-12 08:20:00|9290.8|9285.8|9292.4|9287.4|9292.4|9287.4|9290.6|9285.6|8
1628756700000|2021-08-12 08:25:00|9292.5|9287.5|9291.4|9286.4|9292.9|9287.9|9291.2|9286.2|13
1628757000000|2021-08-12 08:30:00|9291.5|9286.5|9291.4|9286.4|9292.4|9287.4|9291.3|9286.3|21
1628757300000|2021-08-12 08:35:00|9291.3|9286.3|9287.8|9282.8|9291.9|9286.9|9287.4|9282.4|52
1628757600000|2021-08-12 08:40:00|9287.7|9282.7|9287.3|9282.3|9288.8|9283.8|9287.2|9282.2|19
1628757900000|2021-08-12 08:45:00|9287.5|9282.5|9286.8|9281.8|9287.6|9282.6|9285.6|9280.6|274
1628758200000|2021-08-12 08:50:00|9286.9|9281.9|9286.9|9281.9|9287.3|9282.3|9285.8|9280.8|19
1628758500000|2021-08-12 08:55:00|9286.7|9281.7|9287.3|9282.3|9287.8|9282.8|9286.2|9281.2|21
1628758800000|2021-08-12 09:00:00|9287.2|9282.2|9288.4|9283.4|9288.8|9283.8|9286.9|9281.9|20
1628759100000|2021-08-12 09:05:00|9288.5|9283.5|9289.4|9284.4|9289.6|9284.6|9288.1|9283.1|13
1628759400000|2021-08-12 09:10:00|9289.5|9284.5|9288.9|9283.9|9289.5|9284.5|9287.9|9282.9|5
1628759700000|2021-08-12 09:15:00|9288.7|9283.7|9289.4|9284.4|9290.4|9285.4|9288.4|9283.4|35
1628760000000|2021-08-12 09:20:00|9289.2|9284.2|9288.9|9283.9|9289.3|9284.3|9288.4|9283.4|8
1628760300000|2021-08-12 09:25:00|9289|9284|9288.9|9283.9|9289.3|9284.3|9288.9|9283.9|21
1628760600000|2021-08-12 09:30:00|9289|9284|9287.8|9282.8|9289.8|9284.8|9287.4|9282.4|16
1628760900000|2021-08-12 09:35:00|9287.9|9282.9|9288.9|9283.9|9288.9|9283.9|9287.8|9282.8|19
1628761200000|2021-08-12 09:40:00|9288.8|9283.8|9289.9|9284.9|9290|9285|9288.2|9283.2|12
1628761500000|2021-08-12 09:45:00|9290|9285|9290.4|9285.4|9291.3|9286.3|9289.6|9284.6|6
1628761800000|2021-08-12 09:50:00|9290.3|9285.3|9291.2|9286.2|9291.2|9286.2|9289.9|9284.9|15
1628762100000|2021-08-12 09:55:00|9290.9|9285.9|9290.3|9285.3|9291.4|9286.4|9289.9|9284.9|22
1628762400000|2021-08-12 10:00:00|9290.5|9285.5|9290.9|9285.9|9291.9|9286.9|9290.3|9285.3|12
1628762700000|2021-08-12 10:05:00|9290.8|9285.8|9291.1|9286.1|9291.5|9286.5|9290.4|9285.4|10
1628763000000|2021-08-12 10:10:00|9291.4|9286.4|9291.8|9286.8|9292.2|9287.2|9291.2|9286.2|12
1628763300000|2021-08-12 10:15:00|9291.9|9286.9|9293.1|9288.1|9293.1|9288.1|9291.7|9286.7|8
1628763600000|2021-08-12 10:20:00|9293.3|9288.3|9295.8|9290.8|9296.1|9291.1|9293.3|9288.3|403
1628763900000|2021-08-12 10:25:00|9296|9291|9294.8|9289.8|9296.1|9291.1|9294.8|9289.8|107
1628764200000|2021-08-12 10:30:00|9295.1|9290.1|9294.3|9289.3|9295.6|9290.6|9294.3|9289.3|12
1628764500000|2021-08-12 10:35:00|9294.5|9289.5|9293.6|9288.6|9294.6|9289.6|9292.9|9287.9|47
1628764800000|2021-08-12 10:40:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9292.5|9287.5|30
1628765100000|2021-08-12 10:45:00|9293.5|9288.5|9295.1|9290.1|9295.1|9290.1|9293.3|9288.3|21
1628765400000|2021-08-12 10:50:00|9295|9290|9295.8|9290.8|9296.1|9291.1|9294.9|9289.9|10
1628765700000|2021-08-12 10:55:00|9295.7|9290.7|9295.5|9290.5|9296.1|9291.1|9295.3|9290.3|49
1628766000000|2021-08-12 11:00:00|9295.6|9290.6|9294.1|9289.1|9295.6|9290.6|9293.8|9288.8|24
1628766300000|2021-08-12 11:05:00|9294.4|9289.4|9296.4|9291.4|9296.6|9291.6|9294.4|9289.4|24
1628766600000|2021-08-12 11:10:00|9296.5|9291.5|9296.3|9291.3|9296.6|9291.6|9295.3|9290.3|310
1628766900000|2021-08-12 11:15:00|9295.9|9290.9|9295.3|9290.3|9296.1|9291.1|9294.8|9289.8|95
1628767200000|2021-08-12 11:20:00|9295.1|9290.1|9294.8|9289.8|9295.4|9290.4|9294.8|9289.8|10
1628767500000|2021-08-12 11:25:00|9294.7|9289.7|9294.1|9289.1|9294.7|9289.7|9293.3|9288.3|16
1628767800000|2021-08-12 11:30:00|9294.2|9289.2|9294.8|9289.8|9295.6|9290.6|9294.2|9289.2|51
1628768100000|2021-08-12 11:35:00|9295|9290|9296.5|9291.5|9296.6|9291.6|9294.8|9289.8|29
1628768400000|2021-08-12 11:40:00|9296.4|9291.4|9296.8|9291.8|9297.1|9292.1|9296.3|9291.3|12
1628768700000|2021-08-12 11:45:00|9296.9|9291.9|9297|9292|9298.5|9293.5|9296.8|9291.8|33
1628769000000|2021-08-12 11:50:00|9296.9|9291.9|9297.6|9292.6|9297.6|9292.6|9296.4|9291.4|16
1628769300000|2021-08-12 11:55:00|9297.5|9292.5|9294.6|9289.6|9297.6|9292.6|9294.3|9289.3|55
1628769600000|2021-08-12 12:00:00|9295|9290|9292.8|9287.8|9295.6|9290.6|9292.8|9287.8|44
1628769900000|2021-08-12 12:05:00|9292.5|9287.5|9295.1|9290.1|9295.1|9290.1|9292.5|9287.5|57
1628770200000|2021-08-12 12:10:00|9295|9290|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|15
1628770500000|2021-08-12 12:15:00|9294|9289|9293.3|9288.3|9294|9289|9292.8|9287.8|13
1628770800000|2021-08-12 12:20:00|9293.5|9288.5|9294.3|9289.3|9296.3|9291.3|9293.5|9288.5|98
1628771100000|2021-08-12 12:25:00|9294.5|9289.5|9295.7|9290.7|9296.6|9291.6|9293.8|9288.8|95
1628771400000|2021-08-12 12:30:00|9295.8|9290.8|9297.4|9292.4|9300.3|9295.3|9295.3|9290.3|767
1628771700000|2021-08-12 12:35:00|9297.7|9292.7|9296.6|9291.6|9297.9|9292.9|9295.1|9290.1|104
1628772000000|2021-08-12 12:40:00|9296.5|9291.5|9302.5|9297.5|9302.8|9297.8|9296.1|9291.1|297
1628772300000|2021-08-12 12:45:00|9302.6|9297.6|9298.4|9293.4|9302.8|9297.8|9298.4|9293.4|81
1628772600000|2021-08-12 12:50:00|9298|9293|9294.9|9289.9|9298.4|9293.4|9294.9|9289.9|136
1628772900000|2021-08-12 12:55:00|9295|9290|9293.9|9288.9|9295.4|9290.4|9293.6|9288.6|61
1628773200000|2021-08-12 13:00:00|9294.1|9289.1|9297.8|9292.8|9297.8|9292.8|9294.1|9289.1|72
1628773500000|2021-08-12 13:05:00|9297.7|9292.7|9297.6|9292.6|9298.3|9293.3|9296.3|9291.3|58
1628773800000|2021-08-12 13:10:00|9297.4|9292.4|9301|9296|9302.5|9297.5|9296.4|9291.4|184
1628774100000|2021-08-12 13:15:00|9301.1|9296.1|9300.4|9295.4|9301.1|9296.1|9299.9|9294.9|52
1628774400000|2021-08-12 13:20:00|9300.5|9295.5|9299.9|9294.9|9300.5|9295.5|9298.9|9293.9|29
1628774700000|2021-08-12 13:25:00|9300|9295|9298.6|9293.6|9300.1|9295.1|9298.4|9293.4|40
1628775000000|2021-08-12 13:30:00|9298.4|9293.4|9301.3|9296.3|9301.6|9296.6|9297.9|9292.9|88
1628775300000|2021-08-12 13:35:00|9300.9|9295.9|9302.5|9297.5|9304.3|9299.3|9300.4|9295.4|137
1628775600000|2021-08-12 13:40:00|9302.4|9297.4|9303.4|9298.4|9304.4|9299.4|9301.5|9296.5|67
1628775900000|2021-08-12 13:45:00|9303.5|9298.5|9302.4|9297.4|9303.8|9298.8|9302.1|9297.1|36
1628776200000|2021-08-12 13:50:00|9302.5|9297.5|9303.8|9298.8|9303.8|9298.8|9301.6|9296.6|79
1628776500000|2021-08-12 13:55:00|9303.6|9298.6|9300.3|9295.3|9304.1|9299.1|9299.9|9294.9|59
1628776800000|2021-08-12 14:00:00|9300.1|9295.1|9299.6|9294.6|9300.3|9295.3|9299.4|9294.4|56
1628777100000|2021-08-12 14:05:00|9299.7|9294.7|9298.9|9293.9|9300.3|9295.3|9298.4|9293.4|243
1628777400000|2021-08-12 14:10:00|9299|9294|9298|9293|9300.1|9295.1|9297.9|9292.9|46
1628777700000|2021-08-12 14:15:00|9298.1|9293.1|9300|9295|9300.8|9295.8|9298.1|9293.1|57
1628778000000|2021-08-12 14:20:00|9299.9|9294.9|9299.3|9294.3|9301.1|9296.1|9298.6|9293.6|43
1628778300000|2021-08-12 14:25:00|9299.2|9294.2|9301.8|9296.8|9301.8|9296.8|9299.1|9294.1|26
1628778600000|2021-08-12 14:30:00|9301.7|9296.7|9303.1|9298.1|9303.3|9298.3|9301.7|9296.7|80
1628778900000|2021-08-12 14:35:00|9302.9|9297.9|9303.9|9298.9|9304.3|9299.3|9302.7|9297.7|65
1628779200000|2021-08-12 14:40:00|9303.8|9298.8|9303.2|9298.2|9303.8|9298.8|9302.6|9297.6|24
1628779500000|2021-08-12 14:45:00|9303.1|9298.1|9301.8|9296.8|9303.3|9298.3|9301.5|9296.5|38
1628779800000|2021-08-12 14:50:00|9302.1|9297.1|9300.8|9295.8|9302.1|9297.1|9300.6|9295.6|26
1628780100000|2021-08-12 14:55:00|9300.7|9295.7|9300.3|9295.3|9301.3|9296.3|9297.9|9292.9|60
1628780400000|2021-08-12 15:00:00|9300.2|9295.2|9302.1|9297.1|9302.6|9297.6|9299.9|9294.9|34
1628780700000|2021-08-12 15:05:00|9301.9|9296.9|9300.4|9295.4|9301.9|9296.9|9300.4|9295.4|39
1628781000000|2021-08-12 15:10:00|9300.5|9295.5|9300.7|9295.7|9300.8|9295.8|9300.1|9295.1|34
1628781300000|2021-08-12 15:15:00|9300.8|9295.8|9301.3|9296.3|9302.1|9297.1|9300.5|9295.5|22
1628781600000|2021-08-12 15:20:00|9301.4|9296.4|9298.9|9293.9|9301.4|9296.4|9298.9|9293.9|50
1628781900000|2021-08-12 15:25:00|9299.1|9294.1|9297.4|9292.4|9299.1|9294.1|9297.3|9292.3|55
1628782200000|2021-08-12 15:30:00|9296.9|9291.9|9298.1|9293.1|9298.3|9293.3|9296.9|9291.9|21
1628782500000|2021-08-12 15:35:00|9298.4|9293.4|9297.5|9292.5|9298.4|9293.4|9297.5|9292.5|15
1628782800000|2021-08-12 15:40:00|9297.6|9292.6|9298|9293|9298.4|9293.4|9297.4|9292.4|22
1628783100000|2021-08-12 15:45:00|9298.1|9293.1|9298.3|9293.3|9298.8|9293.8|9298|9293|28
1628783400000|2021-08-12 15:50:00|9298.2|9293.2|9298.3|9293.3|9298.3|9293.3|9296.9|9291.9|129
1628783700000|2021-08-12 15:55:00|9298.5|9293.5|9297.4|9292.4|9298.8|9293.8|9296.8|9291.8|31
1628784000000|2021-08-12 16:00:00|9297.5|9292.5|9297.4|9292.4|9297.5|9292.5|9296|9291|47
1628784300000|2021-08-12 16:05:00|9297.3|9292.3|9296.6|9291.6|9297.8|9292.8|9296.3|9291.3|54
1628784600000|2021-08-12 16:10:00|9297|9292|9293.8|9288.8|9297.1|9292.1|9293.8|9288.8|367
1628784900000|2021-08-12 16:15:00|9293.9|9288.9|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|31
1628785200000|2021-08-12 16:20:00|9294.5|9289.5|9295.3|9290.3|9295.4|9290.4|9293.7|9288.7|20
1628785500000|2021-08-12 16:25:00|9295.1|9290.1|9294.6|9289.6|9295.1|9290.1|9294.3|9289.3|22
1628785800000|2021-08-12 16:30:00|9294.3|9289.3|9295.3|9290.3|9295.4|9290.4|9294.3|9289.3|36
1628786100000|2021-08-12 16:35:00|9295.1|9290.1|9295.1|9290.1|9295.6|9290.6|9294.8|9289.8|17
1628786400000|2021-08-12 16:40:00|9295|9290|9296.6|9291.6|9296.6|9291.6|9294.8|9289.8|16
1628786700000|2021-08-12 16:45:00|9296.3|9291.3|9296.6|9291.6|9296.8|9291.8|9296.3|9291.3|10
1628787000000|2021-08-12 16:50:00|9296.4|9291.4|9295.6|9290.6|9296.4|9291.4|9295.3|9290.3|11
1628787300000|2021-08-12 16:55:00|9295.8|9290.8|9297.6|9292.6|9297.6|9292.6|9295.6|9290.6|13
1628787600000|2021-08-12 17:00:00|9298.1|9293.1|9297.9|9292.9|9299.4|9294.4|9297.1|9292.1|168
1628787900000|2021-08-12 17:05:00|9297.8|9292.8|9298.3|9293.3|9298.6|9293.6|9297.8|9292.8|20
1628788200000|2021-08-12 17:10:00|9298.4|9293.4|9298.9|9293.9|9299|9294|9298.3|9293.3|31
1628788500000|2021-08-12 17:15:00|9298.8|9293.8|9299.8|9294.8|9300.1|9295.1|9298.3|9293.3|46
1628788800000|2021-08-12 17:20:00|9299.6|9294.6|9298.8|9293.8|9300.4|9295.4|9298.8|9293.8|114
1628789100000|2021-08-12 17:25:00|9298.9|9293.9|9299.3|9294.3|9300.1|9295.1|9298.9|9293.9|48
1628789400000|2021-08-12 17:30:00|9298.9|9293.9|9298.6|9293.6|9299.1|9294.1|9298.3|9293.3|46
1628789700000|2021-08-12 17:35:00|9298.5|9293.5|9297.1|9292.1|9298.5|9293.5|9297.1|9292.1|51
1628790000000|2021-08-12 17:40:00|9297|9292|9296.6|9291.6|9297|9292|9295.8|9290.8|8
1628790300000|2021-08-12 17:45:00|9296.5|9291.5|9296.9|9291.9|9297.1|9292.1|9296.3|9291.3|20
1628790600000|2021-08-12 17:50:00|9297|9292|9296.3|9291.3|9297.1|9292.1|9296.3|9291.3|8
1628790900000|2021-08-12 17:55:00|9296.4|9291.4|9297.9|9292.9|9297.9|9292.9|9296.4|9291.4|21
1628791200000|2021-08-12 18:00:00|9298.1|9293.1|9299.8|9294.8|9300.1|9295.1|9297.8|9292.8|138
1628791500000|2021-08-12 18:05:00|9299.5|9294.5|9299.8|9294.8|9300.1|9295.1|9299.1|9294.1|59
1628791800000|2021-08-12 18:10:00|9299.9|9294.9|9299.6|9294.6|9299.9|9294.9|9299.3|9294.3|7
1628792100000|2021-08-12 18:15:00|9299.8|9294.8|9300.6|9295.6|9300.6|9295.6|9299.8|9294.8|13
1628792400000|2021-08-12 18:20:00|9300.3|9295.3|9300.8|9295.8|9301.1|9296.1|9300.3|9295.3|27
1628792700000|2021-08-12 18:25:00|9300.9|9295.9|9301.8|9296.8|9302.1|9297.1|9300.9|9295.9|177
1628793000000|2021-08-12 18:30:00|9301.3|9296.3|9302.3|9297.3|9303.1|9298.1|9301.3|9296.3|173
1628793300000|2021-08-12 18:35:00|9302.2|9297.2|9303.8|9298.8|9304.1|9299.1|9302|9297|126
1628793600000|2021-08-12 18:40:00|9303.7|9298.7|9303.1|9298.1|9304.1|9299.1|9302.8|9297.8|25
1628793900000|2021-08-12 18:45:00|9303.4|9298.4|9304.6|9299.6|9304.6|9299.6|9303|9298|41
1628794200000|2021-08-12 18:50:00|9304.5|9299.5|9304|9299|9304.5|9299.5|9303.8|9298.8|27
1628794500000|2021-08-12 18:55:00|9304.1|9299.1|9304.9|9299.9|9305.1|9300.1|9303.8|9298.8|123
1628794800000|2021-08-12 19:00:00|9304.8|9299.8|9304.1|9299.1|9305.1|9300.1|9303.8|9298.8|78
1628795100000|2021-08-12 19:05:00|9303.8|9298.8|9303.8|9298.8|9304|9299|9303.8|9298.8|11
1628795400000|2021-08-12 19:10:00|9303.4|9298.4|9303.1|9298.1|9303.8|9298.8|9302.8|9297.8|22
1628795700000|2021-08-12 19:15:00|9303|9298|9301.8|9296.8|9303.1|9298.1|9301.3|9296.3|232
1628796000000|2021-08-12 19:20:00|9301.4|9296.4|9301.3|9296.3|9301.7|9296.7|9301.3|9296.3|12
1628796300000|2021-08-12 19:25:00|9301.5|9296.5|9300.8|9295.8|9301.6|9296.6|9300.8|9295.8|11
1628796600000|2021-08-12 19:30:00|9300.9|9295.9|9300.3|9295.3|9301.1|9296.1|9300.3|9295.3|11
1628796900000|2021-08-12 19:35:00|9300.1|9295.1|9300.3|9295.3|9300.3|9295.3|9299.9|9294.9|54
1628797200000|2021-08-12 19:40:00|9300.6|9295.6|9300.8|9295.8|9301|9296|9300.5|9295.5|7
1628797500000|2021-08-12 19:45:00|9300.9|9295.9|9300.8|9295.8|9301.1|9296.1|9300.8|9295.8|46
1628797800000|2021-08-12 19:50:00|9300.7|9295.7|9300.3|9295.3|9300.8|9295.8|9300.2|9295.2|19
1628798100000|2021-08-12 19:55:00|9300.6|9295.6|9299.8|9294.8|9300.8|9295.8|9299.7|9294.7|68
1628798400000|2021-08-12 20:00:00|9300|9295|9300.3|9295.3|9300.6|9295.6|9300|9295|93
1628798700000|2021-08-12 20:05:00|9300|9295|9300.6|9295.6|9300.6|9295.6|9299.8|9294.8|23
1628799000000|2021-08-12 20:10:00|||||||||2
1628799300000|2021-08-12 20:15:00|9300.8|9295.8|9300.5|9295.5|9301|9296|9300.3|9295.3|36
1628799600000|2021-08-12 20:20:00|9300.6|9295.6|9300.6|9295.6|9300.6|9295.6|9300.3|9295.3|5
1628799900000|2021-08-12 20:25:00|9300.5|9295.5|9300.9|9295.9|9301.1|9296.1|9300.5|9295.5|52
1628800200000|2021-08-12 20:30:00|9301|9296|9301.1|9296.1|9301.1|9296.1|9300.8|9295.8|2
1628800500000|2021-08-12 20:35:00|9301.2|9296.2|9300.9|9295.9|9301.6|9296.6|9300.8|9295.8|6
1628800800000|2021-08-12 20:40:00|9300.8|9295.8|9301.1|9296.1|9301.4|9296.4|9300.8|9295.8|1
1628801100000|2021-08-12 20:45:00|9301.4|9296.4|9301.6|9296.6|9301.9|9296.9|9301.1|9296.1|16
1628801400000|2021-08-12 20:50:00|9301.4|9296.4|9301.1|9296.1|9301.6|9296.6|9301.1|9296.1|57
1628801700000|2021-08-12 20:55:00|9301|9296|9304.9|9295.9|9305.1|9297.2|9300.1|9295.1|89
1628812800000|2021-08-13 00:00:00|9299.5|9294.5|9299.8|9294.8|9299.9|9294.9|9299.1|9294.1|11
1628813100000|2021-08-13 00:05:00|9299.9|9294.9|9300.9|9295.9|9301.1|9296.1|9299.9|9294.9|16
1628813400000|2021-08-13 00:10:00|9300.7|9295.7|9300.6|9295.6|9301.1|9296.1|9300.4|9295.4|36
1628813700000|2021-08-13 00:15:00|9300.9|9295.9|9301.3|9296.3|9301.6|9296.6|9300.6|9295.6|10
1628814000000|2021-08-13 00:20:00|9301.5|9296.5|9300.3|9295.3|9301.5|9296.5|9300.3|9295.3|8
1628814300000|2021-08-13 00:25:00|9300.5|9295.5|9300.3|9295.3|9300.6|9295.6|9300.3|9295.3|12
1628814600000|2021-08-13 00:30:00|9300.5|9295.5|9299.8|9294.8|9300.6|9295.6|9299.8|9294.8|11
1628814900000|2021-08-13 00:35:00|9299.9|9294.9|9299.6|9294.6|9300.1|9295.1|9299.6|9294.6|5
1628815200000|2021-08-13 00:40:00|9299.7|9294.7|9300.6|9295.6|9300.6|9295.6|9299.7|9294.7|2
1628815500000|2021-08-13 00:45:00|9300.8|9295.8|9300.3|9295.3|9301.6|9296.6|9300.3|9295.3|4
1628815800000|2021-08-13 00:50:00|9300.4|9295.4|9301.6|9296.6|9301.6|9296.6|9300|9295|8
1628816100000|2021-08-13 00:55:00|9301.5|9296.5|9299.6|9294.6|9301.5|9296.5|9299.5|9294.5|3
1628816400000|2021-08-13 01:00:00|9299.5|9294.5|9299.8|9294.8|9300.1|9295.1|9298.8|9293.8|26
1628816700000|2021-08-13 01:05:00|9299.6|9294.6|9301.1|9296.1|9301.1|9296.1|9299.6|9294.6|17
1628817000000|2021-08-13 01:10:00|9300.8|9295.8|9301|9296|9301.1|9296.1|9300.8|9295.8|8
1628817300000|2021-08-13 01:15:00|9301.1|9296.1|9299.8|9294.8|9301.1|9296.1|9299.8|9294.8|6
1628817600000|2021-08-13 01:20:00|9299.9|9294.9|9299.3|9294.3|9299.9|9294.9|9299.3|9294.3|3
1628817900000|2021-08-13 01:25:00|9298.9|9293.9|9298.8|9293.8|9299.1|9294.1|9298.8|9293.8|3
1628818200000|2021-08-13 01:30:00|9298.7|9293.7|9297.3|9292.3|9298.7|9293.7|9296.8|9291.8|57
1628818500000|2021-08-13 01:35:00|9297.5|9292.5|9298.1|9293.1|9298.4|9293.4|9297.3|9292.3|0
1628818800000|2021-08-13 01:40:00|9298|9293|9297.1|9292.1|9298.1|9293.1|9297.1|9292.1|11
1628819100000|2021-08-13 01:45:00|9296.9|9291.9|9297.3|9292.3|9297.6|9292.6|9296.9|9291.9|10
1628819400000|2021-08-13 01:50:00|9297.4|9292.4|9297.8|9292.8|9298.1|9293.1|9297.3|9292.3|7
1628819700000|2021-08-13 01:55:00|9298|9293|9298.1|9293.1|9298.1|9293.1|9297.8|9292.8|1
1628820000000|2021-08-13 02:00:00|9298|9293|9297.8|9292.8|9298.1|9293.1|9297.8|9292.8|4
1628820300000|2021-08-13 02:05:00|9297.9|9292.9|9297.8|9292.8|9298.1|9293.1|9297.8|9292.8|1
1628820600000|2021-08-13 02:10:00|9297.7|9292.7|9297.3|9292.3|9297.7|9292.7|9297.3|9292.3|2
1628820900000|2021-08-13 02:15:00|9297|9292|9296.9|9291.9|9297.1|9292.1|9296.5|9291.5|8
1628821200000|2021-08-13 02:20:00|9296.8|9291.8|9295.8|9290.8|9296.9|9291.9|9295.8|9290.8|4
1628821500000|2021-08-13 02:25:00|9296|9291|9296.6|9291.6|9296.6|9291.6|9295.4|9290.4|7
1628821800000|2021-08-13 02:30:00|9296.5|9291.5|9297.4|9292.4|9297.5|9292.5|9296.5|9291.5|2
1628822100000|2021-08-13 02:35:00|9297.5|9292.5|9296.8|9291.8|9297.5|9292.5|9296.8|9291.8|10
1628822400000|2021-08-13 02:40:00|9296.3|9291.3|9296.6|9291.6|9296.6|9291.6|9296.3|9291.3|41
1628822700000|2021-08-13 02:45:00|9296.5|9291.5|9296.5|9291.5|9296.8|9291.8|9295.8|9290.8|9
1628823000000|2021-08-13 02:50:00|9296.6|9291.6|9296.3|9291.3|9296.6|9291.6|9296.3|9291.3|1
1628823300000|2021-08-13 02:55:00|9296.4|9291.4|9296.6|9291.6|9296.6|9291.6|9296.3|9291.3|3
1628823600000|2021-08-13 03:00:00|9296.5|9291.5|9296.1|9291.1|9296.6|9291.6|9296|9291|9
1628823900000|2021-08-13 03:05:00|9295.9|9290.9|9295.9|9290.9|9296.1|9291.1|9295.8|9290.8|25
1628824200000|2021-08-13 03:10:00|9295.8|9290.8|9296.6|9291.6|9296.6|9291.6|9295.8|9290.8|9
1628824500000|2021-08-13 03:15:00|9296.5|9291.5|9297.1|9292.1|9297.1|9292.1|9296.3|9291.3|3
1628824800000|2021-08-13 03:20:00|9297.5|9292.5|9297.6|9292.6|9297.6|9292.6|9297.5|9292.5|3
1628825100000|2021-08-13 03:25:00|9297.9|9292.9|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|2
1628825400000|2021-08-13 03:30:00|9298|9293|9297.8|9292.8|9298.3|9293.3|9297.8|9292.8|7
1628825700000|2021-08-13 03:35:00|9297.7|9292.7|9297.6|9292.6|9297.8|9292.8|9297.3|9292.3|6
1628826000000|2021-08-13 03:40:00|9297.5|9292.5|9297.3|9292.3|9297.6|9292.6|9297.1|9292.1|33
1628826300000|2021-08-13 03:45:00|9297.2|9292.2|9296.9|9291.9|9297.2|9292.2|9296.8|9291.8|3
1628826600000|2021-08-13 03:50:00|9296.8|9291.8|9296.3|9291.3|9296.8|9291.8|9296.3|9291.3|3
1628826900000|2021-08-13 03:55:00|9296.5|9291.5|9297.1|9292.1|9297.4|9292.4|9296.4|9291.4|5
1628827200000|2021-08-13 04:00:00|9296.9|9291.9|9296.8|9291.8|9297.1|9292.1|9296.8|9291.8|8
1628827500000|2021-08-13 04:05:00|9296.9|9291.9|9296.8|9291.8|9297|9292|9296.8|9291.8|0
1628827800000|2021-08-13 04:10:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9296.8|9291.8|1
1628828100000|2021-08-13 04:15:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9296.8|9291.8|1
1628828400000|2021-08-13 04:20:00|9297.4|9292.4|9297.1|9292.1|9297.4|9292.4|9297|9292|1
1628828700000|2021-08-13 04:25:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9297|9292|1
1628829000000|2021-08-13 04:30:00|9297.2|9292.2|9297.8|9292.8|9298.1|9293.1|9297.1|9292.1|6
1628829300000|2021-08-13 04:35:00|9297.9|9292.9|9297.8|9292.8|9298|9293|9297.8|9292.8|0
1628829600000|2021-08-13 04:40:00|9297.7|9292.7|9297.6|9292.6|9297.8|9292.8|9297.6|9292.6|1
1628829900000|2021-08-13 04:45:00|9297.5|9292.5|9297.6|9292.6|9297.8|9292.8|9297.5|9292.5|2
1628830200000|2021-08-13 04:50:00|9298|9293|9297.4|9292.4|9298.1|9293.1|9297.3|9292.3|47
1628830500000|2021-08-13 04:55:00|9297.3|9292.3|9297.8|9292.8|9298.1|9293.1|9297.3|9292.3|4
1628830800000|2021-08-13 05:00:00|9297.9|9292.9|9297.8|9292.8|9298.1|9293.1|9297.4|9292.4|3
1628831100000|2021-08-13 05:05:00|9298|9293|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|22
1628831400000|2021-08-13 05:10:00|9298.2|9293.2|9298.3|9293.3|9298.6|9293.6|9298.2|9293.2|1
1628831700000|2021-08-13 05:15:00|9298.4|9293.4|9297.8|9292.8|9298.5|9293.5|9297.8|9292.8|9
1628832000000|2021-08-13 05:20:00|9297.9|9292.9|9298.6|9293.6|9298.6|9293.6|9297.9|9292.9|6
1628832300000|2021-08-13 05:25:00|9298.3|9293.3|9298.6|9293.6|9298.6|9293.6|9298.3|9293.3|4
1628832600000|2021-08-13 05:30:00|9298.8|9293.8|9298.6|9293.6|9299.1|9294.1|9298.4|9293.4|13
1628832900000|2021-08-13 05:35:00|9298.8|9293.8|9298.3|9293.3|9299.1|9294.1|9298.3|9293.3|5
1628833200000|2021-08-13 05:40:00|9298.5|9293.5|9298.3|9293.3|9298.6|9293.6|9298.3|9293.3|7
1628833500000|2021-08-13 05:45:00|9298.6|9293.6|9298.8|9293.8|9299.3|9294.3|9298.6|9293.6|44
1628833800000|2021-08-13 05:50:00|9298.7|9293.7|9298.6|9293.6|9298.8|9293.8|9298.3|9293.3|5
1628834100000|2021-08-13 05:55:00|9299.1|9294.1|9299.3|9294.3|9299.6|9294.6|9299.1|9294.1|2
1628834400000|2021-08-13 06:00:00|9299.5|9294.5|9299.9|9294.9|9300.8|9295.8|9299.5|9294.5|68
1628834700000|2021-08-13 06:05:00|9299.8|9294.8|9299.8|9294.8|9300.3|9295.3|9299.4|9294.4|12
1628835000000|2021-08-13 06:10:00|9299.4|9294.4|9299.8|9294.8|9300.1|9295.1|9299.2|9294.2|6
1628835300000|2021-08-13 06:15:00|9299.9|9294.9|9299.8|9294.8|9300.5|9295.5|9299|9294|25
1628835600000|2021-08-13 06:20:00|9300|9295|9299.6|9294.6|9300.1|9295.1|9298.6|9293.6|2
1628835900000|2021-08-13 06:25:00|9299.5|9294.5|9299.1|9294.1|9300|9295|9298.8|9293.8|29
1628836200000|2021-08-13 06:30:00|9299.3|9294.3|9299.3|9294.3|9299.6|9294.6|9298.3|9293.3|13
1628836500000|2021-08-13 06:35:00|9299.2|9294.2|9298.9|9293.9|9300.1|9295.1|9298.9|9293.9|57
1628836800000|2021-08-13 06:40:00|9299.2|9294.2|9298.8|9293.8|9299.6|9294.6|9298.7|9293.7|27
1628837100000|2021-08-13 06:45:00|9298.7|9293.7|9298.3|9293.3|9299|9294|9297.8|9292.8|31
1628837400000|2021-08-13 06:50:00|9298.4|9293.4|9300.3|9295.3|9300.3|9295.3|9298.4|9293.4|29
1628837700000|2021-08-13 06:55:00|9300.2|9295.2|9301.8|9296.8|9301.8|9296.8|9300.2|9295.2|29
1628838000000|2021-08-13 07:00:00|9301.4|9296.4|9300|9295|9301.5|9296.5|9299.2|9294.2|143
1628838300000|2021-08-13 07:05:00|9300.1|9295.1|9299.8|9294.8|9300.1|9295.1|9297.7|9292.7|28
1628838600000|2021-08-13 07:10:00|9300|9295|9298.1|9293.1|9300.1|9295.1|9297.8|9292.8|26
1628838900000|2021-08-13 07:15:00|9298|9293|9300.3|9295.3|9301.1|9296.1|9298|9293|17
1628839200000|2021-08-13 07:20:00|9300.2|9295.2|9298.9|9293.9|9300.3|9295.3|9298.4|9293.4|47
1628839500000|2021-08-13 07:25:00|9298.8|9293.8|9299.1|9294.1|9299.1|9294.1|9298.3|9293.3|16
1628839800000|2021-08-13 07:30:00|9298.8|9293.8|9298.3|9293.3|9299.8|9294.8|9298.3|9293.3|35
1628840100000|2021-08-13 07:35:00|9298.5|9293.5|9298.6|9293.6|9299.1|9294.1|9298.1|9293.1|6
1628840400000|2021-08-13 07:40:00|9298.5|9293.5|9298.5|9293.5|9298.7|9293.7|9297.8|9292.8|7
1628840700000|2021-08-13 07:45:00|9298.6|9293.6|9298.6|9293.6|9299|9294|9297.3|9292.3|12
1628841000000|2021-08-13 07:50:00|9298.5|9293.5|9297.9|9292.9|9298.8|9293.8|9297.3|9292.3|27
1628841300000|2021-08-13 07:55:00|9297.8|9292.8|9298.6|9293.6|9298.6|9293.6|9297.3|9292.3|20
1628841600000|2021-08-13 08:00:00|9298.5|9293.5|9298.3|9293.3|9299.1|9294.1|9297.3|9292.3|29
1628841900000|2021-08-13 08:05:00|9298.5|9293.5|9298.3|9293.3|9298.7|9293.7|9297.3|9292.3|50
1628842200000|2021-08-13 08:10:00|9298.1|9293.1|9297.6|9292.6|9298.1|9293.1|9296.8|9291.8|23
1628842500000|2021-08-13 08:15:00|9297.7|9292.7|9297.1|9292.1|9298.1|9293.1|9296.8|9291.8|23
1628842800000|2021-08-13 08:20:00|9297|9292|9296.4|9291.4|9297.1|9292.1|9296.3|9291.3|44
1628843100000|2021-08-13 08:25:00|9296.3|9291.3|9298.1|9293.1|9298.1|9293.1|9296.1|9291.1|34
1628843400000|2021-08-13 08:30:00|9298.3|9293.3|9299.6|9294.6|9299.6|9294.6|9298.3|9293.3|42
1628843700000|2021-08-13 08:35:00|9299.5|9294.5|9298.4|9293.4|9299.6|9294.6|9297.9|9292.9|22
1628844000000|2021-08-13 08:40:00|9298.3|9293.3|9297.9|9292.9|9298.6|9293.6|9297.5|9292.5|45
1628844300000|2021-08-13 08:45:00|9297.8|9292.8|9295.6|9290.6|9297.8|9292.8|9295.5|9290.5|34
1628844600000|2021-08-13 08:50:00|9295.5|9290.5|9297|9292|9297.1|9292.1|9294.9|9289.9|17
1628844900000|2021-08-13 08:55:00|9296.9|9291.9|9295.4|9290.4|9297.1|9292.1|9295.3|9290.3|16
1628845200000|2021-08-13 09:00:00|9295.3|9290.3|9295.3|9290.3|9296.1|9291.1|9295.3|9290.3|13
1628845500000|2021-08-13 09:05:00|9295.4|9290.4|9294.5|9289.5|9296|9291|9294.5|9289.5|13
1628845800000|2021-08-13 09:10:00|9294.6|9289.6|9295.3|9290.3|9295.6|9290.6|9294.3|9289.3|79
1628846100000|2021-08-13 09:15:00|9295|9290|9295|9290|9295.6|9290.6|9294.5|9289.5|15
1628846400000|2021-08-13 09:20:00|9295.1|9290.1|9294.4|9289.4|9295.1|9290.1|9294.1|9289.1|22
1628846700000|2021-08-13 09:25:00|9294.8|9289.8|9294.6|9289.6|9294.8|9289.8|9293.8|9288.8|19
1628847000000|2021-08-13 09:30:00|9294.5|9289.5|9294.2|9289.2|9295.6|9290.6|9293.9|9288.9|22
1628847300000|2021-08-13 09:35:00|9294.1|9289.1|9292.9|9287.9|9294.1|9289.1|9292.8|9287.8|24
1628847600000|2021-08-13 09:40:00|9292.8|9287.8|9292.1|9287.1|9292.8|9287.8|9291.5|9286.5|53
1628847900000|2021-08-13 09:45:00|9292|9287|9292.6|9287.6|9292.6|9287.6|9291.8|9286.8|9
1628848200000|2021-08-13 09:50:00|9292.4|9287.4|9292.3|9287.3|9292.6|9287.6|9292.3|9287.3|22
1628848500000|2021-08-13 09:55:00|9292.5|9287.5|9291.8|9286.8|9293.1|9288.1|9291.8|9286.8|8
1628848800000|2021-08-13 10:00:00|9292|9287|9292.6|9287.6|9292.6|9287.6|9291.8|9286.8|12
1628849100000|2021-08-13 10:05:00|9292.8|9287.8|9291.4|9286.4|9293.5|9288.5|9291.3|9286.3|12
1628849400000|2021-08-13 10:10:00|9291.3|9286.3|9292.8|9287.8|9293|9288|9291.3|9286.3|13
1628849700000|2021-08-13 10:15:00|9292.9|9287.9|9292.3|9287.3|9294.1|9289.1|9292.3|9287.3|19
1628850000000|2021-08-13 10:20:00|9292.5|9287.5|9292.3|9287.3|9292.6|9287.6|9292.3|9287.3|4
1628850300000|2021-08-13 10:25:00|9292.5|9287.5|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|70
1628850600000|2021-08-13 10:30:00|9292.2|9287.2|9291.8|9286.8|9292.5|9287.5|9291.8|9286.8|19
1628850900000|2021-08-13 10:35:00|9291.7|9286.7|9292.6|9287.6|9292.6|9287.6|9291.7|9286.7|19
1628851200000|2021-08-13 10:40:00|9292.5|9287.5|9292.5|9287.5|9292.7|9287.7|9291.3|9286.3|11
1628851500000|2021-08-13 10:45:00|9292.6|9287.6|9292.6|9287.6|9292.8|9287.8|9292.3|9287.3|9
1628851800000|2021-08-13 10:50:00|9292.5|9287.5|9292.3|9287.3|9292.8|9287.8|9292.3|9287.3|4
1628852100000|2021-08-13 10:55:00|9292.2|9287.2|9292.3|9287.3|9292.6|9287.6|9291.8|9286.8|15
1628852400000|2021-08-13 11:00:00|9291.8|9286.8|9291.3|9286.3|9291.9|9286.9|9290.8|9285.8|21
1628852700000|2021-08-13 11:05:00|9291.4|9286.4|9291.3|9286.3|9292.5|9287.5|9290.8|9285.8|35
1628853000000|2021-08-13 11:10:00|9291.1|9286.1|9290.3|9285.3|9291.6|9286.6|9290.3|9285.3|18
1628853300000|2021-08-13 11:15:00|9290.5|9285.5|9288.6|9283.6|9290.6|9285.6|9287.4|9282.4|107
1628853600000|2021-08-13 11:20:00|9288.7|9283.7|9289.6|9284.6|9289.6|9284.6|9288.3|9283.3|164
1628853900000|2021-08-13 11:25:00|9289.7|9284.7|9287.3|9282.3|9289.8|9284.8|9286.9|9281.9|186
1628854200000|2021-08-13 11:30:00|9287.2|9282.2|9283.8|9278.8|9287.2|9282.2|9283.4|9278.4|123
1628854500000|2021-08-13 11:35:00|9284|9279|9283.4|9278.4|9284.1|9279.1|9282.5|9277.5|61
1628854800000|2021-08-13 11:40:00|9283.7|9278.7|9282.8|9277.8|9284.4|9279.4|9282.8|9277.8|41
1628855100000|2021-08-13 11:45:00|9282.6|9277.6|9283.8|9278.8|9284.6|9279.6|9282.3|9277.3|54
1628855400000|2021-08-13 11:50:00|9283.5|9278.5|9284.1|9279.1|9284.1|9279.1|9283.3|9278.3|10
1628855700000|2021-08-13 11:55:00|9284|9279|9283.9|9278.9|9284.4|9279.4|9282.4|9277.4|306
1628856000000|2021-08-13 12:00:00|9283.8|9278.8|9281.8|9276.8|9283.8|9278.8|9281.3|9276.3|44
1628856300000|2021-08-13 12:05:00|9281.4|9276.4|9280.8|9275.8|9282.1|9277.1|9280.7|9275.7|35
1628856600000|2021-08-13 12:10:00|9281|9276|9280.3|9275.3|9281.2|9276.2|9280.3|9275.3|43
1628856900000|2021-08-13 12:15:00|9280.4|9275.4|9283|9278|9283.3|9278.3|9280.3|9275.3|64
1628857200000|2021-08-13 12:20:00|9283.1|9278.1|9282.3|9277.3|9283.1|9278.1|9281.3|9276.3|66
1628857500000|2021-08-13 12:25:00|9282.6|9277.6|9281.8|9276.8|9282.6|9277.6|9281.3|9276.3|25
1628857800000|2021-08-13 12:30:00|9281.6|9276.6|9280.8|9275.8|9282.1|9277.1|9279.8|9274.8|157
1628858100000|2021-08-13 12:35:00|9280.9|9275.9|9279.3|9274.3|9281|9276|9277.6|9272.6|279
1628858400000|2021-08-13 12:40:00|9279.1|9274.1|9279.3|9274.3|9279.9|9274.9|9277.6|9272.6|41
1628858700000|2021-08-13 12:45:00|9279.1|9274.1|9280.9|9275.9|9280.9|9275.9|9278.6|9273.6|70
1628859000000|2021-08-13 12:50:00|9281.1|9276.1|9281.4|9276.4|9282.9|9277.9|9281.1|9276.1|105
1628859300000|2021-08-13 12:55:00|9281.3|9276.3|9279.6|9274.6|9281.9|9276.9|9279.3|9274.3|54
1628859600000|2021-08-13 13:00:00|9279.3|9274.3|9279.4|9274.4|9279.9|9274.9|9279.3|9274.3|34
1628859900000|2021-08-13 13:05:00|9279.3|9274.3|9280|9275|9280.3|9275.3|9277.2|9272.2|287
1628860200000|2021-08-13 13:10:00|9280.2|9275.2|9278.4|9273.4|9280.3|9275.3|9278.3|9273.3|45
1628860500000|2021-08-13 13:15:00|9278.3|9273.3|9274.9|9269.9|9278.3|9273.3|9274.3|9269.3|397
1628860800000|2021-08-13 13:20:00|9274.8|9269.8|9275.8|9270.8|9276.4|9271.4|9274.4|9269.4|69
1628861100000|2021-08-13 13:25:00|9275.9|9270.9|9276|9271|9276.3|9271.3|9274.1|9269.1|50
1628861400000|2021-08-13 13:30:00|9275.9|9270.9|9276.3|9271.3|9276.9|9271.9|9275|9270|91
1628861700000|2021-08-13 13:35:00|9276.4|9271.4|9277.6|9272.6|9278.3|9273.3|9275.9|9270.9|28
1628862000000|2021-08-13 13:40:00|9277.7|9272.7|9276.1|9271.1|9278.1|9273.1|9275.9|9270.9|67
1628862300000|2021-08-13 13:45:00|9276.2|9271.2|9276.1|9271.1|9277.1|9272.1|9275.6|9270.6|49
1628862600000|2021-08-13 13:50:00|9276.3|9271.3|9278.9|9273.9|9278.9|9273.9|9276.1|9271.1|163
1628862900000|2021-08-13 13:55:00|9279.2|9274.2|9278|9273|9279.4|9274.4|9277.9|9272.9|133
1628863200000|2021-08-13 14:00:00|9277.9|9272.9|9276.2|9271.2|9278.5|9273.5|9272.6|9267.6|696
1628863500000|2021-08-13 14:05:00|9276|9271|9269.4|9264.4|9276.2|9271.2|9269.3|9264.3|296
1628863800000|2021-08-13 14:10:00|9269.3|9264.3|9266.9|9261.9|9269.3|9264.3|9266.6|9261.6|374
1628864100000|2021-08-13 14:15:00|9266.8|9261.8|9260.4|9255.4|9266.8|9261.8|9259.1|9254.1|455
1628864400000|2021-08-13 14:20:00|9260.1|9255.1|9261.9|9256.9|9261.9|9256.9|9259.1|9254.1|378
1628864700000|2021-08-13 14:25:00|9262.1|9257.1|9265.9|9260.9|9266.4|9261.4|9261.9|9256.9|299
1628865000000|2021-08-13 14:30:00|9265.6|9260.6|9263.8|9258.8|9265.6|9260.6|9263.4|9258.4|108
1628865300000|2021-08-13 14:35:00|9263.6|9258.6|9263.1|9258.1|9263.9|9258.9|9261.9|9256.9|129
1628865600000|2021-08-13 14:40:00|9262.9|9257.9|9261.4|9256.4|9263.4|9258.4|9261.1|9256.1|66
1628865900000|2021-08-13 14:45:00|9261.3|9256.3|9259.4|9254.4|9261.4|9256.4|9259.4|9254.4|59
1628866200000|2021-08-13 14:50:00|9259.7|9254.7|9259.4|9254.4|9261.9|9256.9|9259.4|9254.4|146
1628866500000|2021-08-13 14:55:00|9259.3|9254.3|9258.8|9253.8|9259.4|9254.4|9256.9|9251.9|163
1628866800000|2021-08-13 15:00:00|9258.9|9253.9|9255.9|9250.9|9259.9|9254.9|9254.8|9249.8|185
1628867100000|2021-08-13 15:05:00|9256.2|9251.2|9255.9|9250.9|9256.9|9251.9|9254.9|9249.9|133
1628867400000|2021-08-13 15:10:00|9255.8|9250.8|9253.4|9248.4|9255.8|9250.8|9252.6|9247.6|168
1628867700000|2021-08-13 15:15:00|9253.6|9248.6|9253.3|9248.3|9253.9|9248.9|9252.9|9247.9|143
1628868000000|2021-08-13 15:20:00|9253.4|9248.4|9251.9|9246.9|9253.6|9248.6|9251.6|9246.6|119
1628868300000|2021-08-13 15:25:00|9252.1|9247.1|9254.3|9249.3|9254.9|9249.9|9252.1|9247.1|86
1628868600000|2021-08-13 15:30:00|9254.4|9249.4|9253.8|9248.8|9255.3|9250.3|9253.8|9248.8|127
1628868900000|2021-08-13 15:35:00|9253.9|9248.9|9254.9|9249.9|9255.1|9250.1|9253.5|9248.5|64
1628869200000|2021-08-13 15:40:00|9255.1|9250.1|9254.3|9249.3|9255.4|9250.4|9253.3|9248.3|30
1628869500000|2021-08-13 15:45:00|9254.4|9249.4|9255.3|9250.3|9256.1|9251.1|9253.9|9248.9|83
1628869800000|2021-08-13 15:50:00|9255.2|9250.2|9255.1|9250.1|9255.9|9250.9|9254.7|9249.7|29
1628870100000|2021-08-13 15:55:00|9255|9250|9254.9|9249.9|9255.4|9250.4|9254|9249|41
1628870400000|2021-08-13 16:00:00|9255|9250|9254.8|9249.8|9255.4|9250.4|9254.4|9249.4|74
1628870700000|2021-08-13 16:05:00|9254.9|9249.9|9254.1|9249.1|9255|9250|9252.8|9247.8|80
1628871000000|2021-08-13 16:10:00|9253.9|9248.9|9253.3|9248.3|9253.9|9248.9|9253.1|9248.1|46
1628871300000|2021-08-13 16:15:00|9253.4|9248.4|9252.4|9247.4|9253.6|9248.6|9251.9|9246.9|97
1628871600000|2021-08-13 16:20:00|9252.6|9247.6|9251.3|9246.3|9252.9|9247.9|9251.3|9246.3|80
1628871900000|2021-08-13 16:25:00|9250.8|9245.8|9249.9|9244.9|9250.8|9245.8|9249.9|9244.9|90
1628872200000|2021-08-13 16:30:00|9249.6|9244.6|9248.8|9243.8|9249.8|9244.8|9248.6|9243.6|55
1628872500000|2021-08-13 16:35:00|9248.9|9243.9|9249.9|9244.9|9250.2|9245.2|9247.9|9242.9|145
1628872800000|2021-08-13 16:40:00|9250.1|9245.1|9250.4|9245.4|9251.3|9246.3|9249.4|9244.4|96
1628873100000|2021-08-13 16:45:00|9250.5|9245.5|9251.4|9246.4|9251.5|9246.5|9250.3|9245.3|18
1628873400000|2021-08-13 16:50:00|9251.6|9246.6|9252.4|9247.4|9252.4|9247.4|9251.4|9246.4|46
1628873700000|2021-08-13 16:55:00|9252.1|9247.1|9251.3|9246.3|9252.1|9247.1|9250.4|9245.4|56
1628874000000|2021-08-13 17:00:00|9251.1|9246.1|9251.4|9246.4|9252|9247|9250.9|9245.9|34
1628874300000|2021-08-13 17:05:00|9251.5|9246.5|9252.4|9247.4|9252.5|9247.5|9251.4|9246.4|53
1628874600000|2021-08-13 17:10:00|9252.3|9247.3|9251.3|9246.3|9252.4|9247.4|9251|9246|27
1628874900000|2021-08-13 17:15:00|9251.4|9246.4|9250.9|9245.9|9251.5|9246.5|9250.4|9245.4|83
1628875200000|2021-08-13 17:20:00|9251.1|9246.1|9251|9246|9251.9|9246.9|9250.9|9245.9|19
1628875500000|2021-08-13 17:25:00|9251.2|9246.2|9251.3|9246.3|9251.4|9246.4|9250.3|9245.3|35
1628875800000|2021-08-13 17:30:00|9251.4|9246.4|9250.4|9245.4|9251.4|9246.4|9250.4|9245.4|56
1628876100000|2021-08-13 17:35:00|9250.3|9245.3|9250.4|9245.4|9250.7|9245.7|9249.9|9244.9|47
1628876400000|2021-08-13 17:40:00|9250.3|9245.3|9249.9|9244.9|9250.4|9245.4|9249.6|9244.6|12
1628876700000|2021-08-13 17:45:00|9250|9245|9249.9|9244.9|9250.1|9245.1|9249.3|9244.3|43
1628877000000|2021-08-13 17:50:00|9249.8|9244.8|9249.9|9244.9|9249.9|9244.9|9249.3|9244.3|84
1628877300000|2021-08-13 17:55:00|9250.4|9245.4|9250.8|9245.8|9250.9|9245.9|9250.3|9245.3|12
1628877600000|2021-08-13 18:00:00|9250.9|9245.9|9251.1|9246.1|9251.4|9246.4|9250.8|9245.8|14
1628877900000|2021-08-13 18:05:00|9251.4|9246.4|9250.8|9245.8|9251.4|9246.4|9250.8|9245.8|17
1628878200000|2021-08-13 18:10:00|9250.4|9245.4|9250.4|9245.4|9250.7|9245.7|9250.3|9245.3|7
1628878500000|2021-08-13 18:15:00|9250.3|9245.3|9250.9|9245.9|9250.9|9245.9|9250.3|9245.3|7
1628878800000|2021-08-13 18:20:00|9250.6|9245.6|9252.1|9247.1|9252.3|9247.3|9250.6|9245.6|20
1628879100000|2021-08-13 18:25:00|9251.9|9246.9|9251.9|9246.9|9251.9|9246.9|9251.6|9246.6|32
1628879400000|2021-08-13 18:30:00|9252.2|9247.2|9252.4|9247.4|9252.4|9247.4|9252.1|9247.1|4
1628879700000|2021-08-13 18:35:00|9252.1|9247.1|9252.3|9247.3|9252.9|9247.9|9251.6|9246.6|53
1628880000000|2021-08-13 18:40:00|9252.4|9247.4|9252.9|9247.9|9252.9|9247.9|9251.6|9246.6|95
1628880300000|2021-08-13 18:45:00|9253.6|9248.6|9252.9|9247.9|9253.9|9248.9|9252.6|9247.6|32
1628880600000|2021-08-13 18:50:00|9253.4|9248.4|9254.4|9249.4|9254.4|9249.4|9253.1|9248.1|230
1628880900000|2021-08-13 18:55:00|9254.3|9249.3|9252.4|9247.4|9254.7|9249.7|9252.1|9247.1|228
1628881200000|2021-08-13 19:00:00|9252.3|9247.3|9253.4|9248.4|9253.4|9248.4|9251.9|9246.9|60
1628881500000|2021-08-13 19:05:00|9253.3|9248.3|9252.9|9247.9|9253.3|9248.3|9252.8|9247.8|9
1628881800000|2021-08-13 19:10:00|9253.2|9248.2|9252.9|9247.9|9253.3|9248.3|9252.9|9247.9|12
1628882100000|2021-08-13 19:15:00|9252.8|9247.8|9252.4|9247.4|9252.8|9247.8|9252.4|9247.4|7
1628882400000|2021-08-13 19:20:00|9252.1|9247.1|9251.4|9246.4|9252.1|9247.1|9251.4|9246.4|8
1628882700000|2021-08-13 19:25:00|9251.6|9246.6|9251.9|9246.9|9252|9247|9251.6|9246.6|6
1628883000000|2021-08-13 19:30:00|9252|9247|9252.4|9247.4|9252.8|9247.8|9251.9|9246.9|21
1628883300000|2021-08-13 19:35:00|9252.3|9247.3|9252.2|9247.2|9252.3|9247.3|9251.9|9246.9|7
1628883600000|2021-08-13 19:40:00|9252.1|9247.1|9252.6|9247.6|9252.8|9247.8|9251.9|9246.9|5
1628883900000|2021-08-13 19:45:00|9252.4|9247.4|9251.3|9246.3|9252.4|9247.4|9250.9|9245.9|30
1628884200000|2021-08-13 19:50:00|9251.1|9246.1|9251.1|9246.1|9251.8|9246.8|9251|9246|11
1628884500000|2021-08-13 19:55:00|9251.4|9246.4|9250.6|9245.6|9251.9|9246.9|9250.4|9245.4|70
1628884800000|2021-08-13 20:00:00|9250.7|9245.7|9252.2|9247.2|9252.3|9247.3|9250.7|9245.7|54
1628885100000|2021-08-13 20:05:00|9252.1|9247.1|9251.7|9246.7|9252.7|9247.7|9251.7|9246.7|40
1628885400000|2021-08-13 20:10:00|9252.1|9247.1|9252.4|9247.4|9252.5|9247.5|9252|9247|8
1628885700000|2021-08-13 20:15:00|9252.5|9247.5|9252.4|9247.4|9252.7|9247.7|9252.4|9247.4|14
1628886000000|2021-08-13 20:20:00|9252.6|9247.6|9252.7|9247.7|9252.7|9247.7|9252.2|9247.2|20
1628886300000|2021-08-13 20:25:00|9252.4|9247.4|9252.9|9247.9|9253|9248|9252.4|9247.4|4
1628886600000|2021-08-13 20:30:00|9252.8|9247.8|9251.9|9246.9|9252.8|9247.8|9251.9|9246.9|5
1628886900000|2021-08-13 20:35:00|9252.1|9247.1|9253.2|9248.2|9253.2|9248.2|9252.1|9247.1|11
1628887200000|2021-08-13 20:40:00|9253.1|9248.1|9252.2|9247.2|9253.2|9248.2|9252.1|9247.1|17
1628887500000|2021-08-13 20:45:00|9252.1|9247.1|9252.7|9247.7|9252.7|9247.7|9251.9|9246.9|21
1628887800000|2021-08-13 20:50:00|9252.8|9247.8|9252.7|9247.7|9253.3|9248.3|9252.2|9247.2|16
1628888100000|2021-08-13 20:55:00|9252.6|9247.6|9253.7|9248.7|9253.7|9248.7|9252.2|9247.2|25
1629072000000|2021-08-16 00:00:00|9254.6|9249.6|9251.9|9246.9|9254.9|9249.9|9251.5|9246.5|129
1629072300000|2021-08-16 00:05:00|9252.2|9247.2|9254.6|9249.6|9254.6|9249.6|9252.2|9247.2|29
1629072600000|2021-08-16 00:10:00|9254.5|9249.5|9254.5|9249.5|9254.9|9249.9|9253.5|9248.5|26
1629072900000|2021-08-16 00:15:00|9254.3|9249.3|9253.3|9248.3|9254.7|9249.7|9253.2|9248.2|41
1629073200000|2021-08-16 00:20:00|9253.4|9248.4|9253.8|9248.8|9253.9|9248.9|9253.3|9248.3|3
1629073500000|2021-08-16 00:25:00|9253.9|9248.9|9254.5|9249.5|9254.7|9249.7|9253.8|9248.8|13
1629073800000|2021-08-16 00:30:00|9254.4|9249.4|9254.9|9249.9|9254.9|9249.9|9254|9249|4
1629074100000|2021-08-16 00:35:00|9255.1|9250.1|9255.1|9250.1|9255.1|9250.1|9254.6|9249.6|2
1629074400000|2021-08-16 00:40:00|9255|9250|9253.6|9248.6|9255.2|9250.2|9253.5|9248.5|4
1629074700000|2021-08-16 00:45:00|9253.7|9248.7|9253|9248|9253.7|9248.7|9253|9248|4
1629075000000|2021-08-16 00:50:00|9253.1|9248.1|9254.7|9249.7|9254.7|9249.7|9253.1|9248.1|8
1629075300000|2021-08-16 00:55:00|9254.9|9249.9|9254.1|9249.1|9255.2|9250.2|9254.1|9249.1|13
1629075600000|2021-08-16 01:00:00|9254|9249|9254.2|9249.2|9254.2|9249.2|9254|9249|22
1629075900000|2021-08-16 01:05:00|9254.4|9249.4|9253.6|9248.6|9254.7|9249.7|9253.5|9248.5|9
1629076200000|2021-08-16 01:10:00|9253.7|9248.7|9252.9|9247.9|9253.7|9248.7|9252.4|9247.4|10
1629076500000|2021-08-16 01:15:00|9252.8|9247.8|9252.9|9247.9|9252.9|9247.9|9252.5|9247.5|7
1629076800000|2021-08-16 01:20:00|9252.8|9247.8|9252.5|9247.5|9252.9|9247.9|9252.4|9247.4|0
1629077100000|2021-08-16 01:25:00|9252.4|9247.4|9251.5|9246.5|9252.4|9247.4|9251.5|9246.5|11
1629077400000|2021-08-16 01:30:00|9251.6|9246.6|9251.8|9246.8|9251.9|9246.9|9251.2|9246.2|6
1629077700000|2021-08-16 01:35:00|9251.5|9246.5|9251.4|9246.4|9251.6|9246.6|9251.2|9246.2|21
1629078000000|2021-08-16 01:40:00|9251.2|9246.2|9250.2|9245.2|9251.4|9246.4|9250|9245|29
1629078300000|2021-08-16 01:45:00|9250.4|9245.4|9250|9245|9250.7|9245.7|9250|9245|4
1629078600000|2021-08-16 01:50:00|9249.9|9244.9|9250.6|9245.6|9250.7|9245.7|9249.5|9244.5|55
1629078900000|2021-08-16 01:55:00|9250.5|9245.5|9251.4|9246.4|9251.4|9246.4|9250.5|9245.5|5
1629079200000|2021-08-16 02:00:00|9251.5|9246.5|9250.1|9245.1|9252.6|9247.6|9250.1|9245.1|45
1629079500000|2021-08-16 02:05:00|9250|9245|9249.7|9244.7|9250.3|9245.3|9249.3|9244.3|22
1629079800000|2021-08-16 02:10:00|9249.9|9244.9|9249.5|9244.5|9250.1|9245.1|9249.2|9244.2|25
1629080100000|2021-08-16 02:15:00|9249.7|9244.7|9250.5|9245.5|9250.6|9245.6|9249.6|9244.6|5
1629080400000|2021-08-16 02:20:00|9250.7|9245.7|9251.2|9246.2|9251.3|9246.3|9250.2|9245.2|8
1629080700000|2021-08-16 02:25:00|9251.3|9246.3|9251.5|9246.5|9251.5|9246.5|9251.2|9246.2|6
1629081000000|2021-08-16 02:30:00|9251.6|9246.6|9251|9246|9252.1|9247.1|9251|9246|2
1629081300000|2021-08-16 02:35:00|9251.3|9246.3|9250.7|9245.7|9251.4|9246.4|9250.5|9245.5|8
1629081600000|2021-08-16 02:40:00|9250.5|9245.5|9250.9|9245.9|9250.9|9245.9|9250.5|9245.5|1
1629081900000|2021-08-16 02:45:00|9250.8|9245.8|9250.2|9245.2|9250.9|9245.9|9249.7|9244.7|15
1629082200000|2021-08-16 02:50:00|9250.3|9245.3|9249.8|9244.8|9250.4|9245.4|9249.7|9244.7|7
1629082500000|2021-08-16 02:55:00|9249.7|9244.7|9251.5|9246.5|9251.5|9246.5|9249.7|9244.7|10
1629082800000|2021-08-16 03:00:00|9251.6|9246.6|9253.5|9248.5|9253.5|9248.5|9251.6|9246.6|414
1629083100000|2021-08-16 03:05:00|9253.7|9248.7|9254.7|9249.7|9254.9|9249.9|9253.6|9248.6|29
1629083400000|2021-08-16 03:10:00|9254.8|9249.8|9254.9|9249.9|9255.7|9250.7|9254.6|9249.6|19
1629083700000|2021-08-16 03:15:00|9255.2|9250.2|9255.4|9250.4|9255.7|9250.7|9255.2|9250.2|13
1629084000000|2021-08-16 03:20:00|9255.7|9250.7|9255.9|9250.9|9255.9|9250.9|9255|9250|82
1629084300000|2021-08-16 03:25:00|9256|9251|9255.7|9250.7|9256.1|9251.1|9255.2|9250.2|98
1629084600000|2021-08-16 03:30:00|9255.6|9250.6|9257|9252|9257.2|9252.2|9255.5|9250.5|48
1629084900000|2021-08-16 03:35:00|9257.1|9252.1|9256.9|9251.9|9257.1|9252.1|9256.9|9251.9|1
1629085200000|2021-08-16 03:40:00|9257|9252|9256.9|9251.9|9257|9252|9256.9|9251.9|1
1629085500000|2021-08-16 03:45:00|9256.8|9251.8|9256.4|9251.4|9256.8|9251.8|9256.2|9251.2|15
1629085800000|2021-08-16 03:50:00|9256.3|9251.3|9256.7|9251.7|9256.7|9251.7|9256.2|9251.2|2
1629086100000|2021-08-16 03:55:00|9256.6|9251.6|9256.7|9251.7|9256.7|9251.7|9256.5|9251.5|12
1629086400000|2021-08-16 04:00:00|9256.6|9251.6|9255.6|9250.6|9256.7|9251.7|9255.6|9250.6|15
1629086700000|2021-08-16 04:05:00|9255.7|9250.7|9256.2|9251.2|9256.3|9251.3|9255.5|9250.5|10
1629087000000|2021-08-16 04:10:00|9256.3|9251.3|9256.1|9251.1|9256.3|9251.3|9256|9251|1
1629087300000|2021-08-16 04:15:00|9256|9251|9256|9251|9256.2|9251.2|9256|9251|1
1629087600000|2021-08-16 04:20:00|9255.9|9250.9|9255.7|9250.7|9256|9251|9255.7|9250.7|1
1629087900000|2021-08-16 04:25:00|9255.4|9250.4|9255.9|9250.9|9256.2|9251.2|9255.4|9250.4|6
1629088200000|2021-08-16 04:30:00|9256|9251|9255.4|9250.4|9256|9251|9255.4|9250.4|7
1629088500000|2021-08-16 04:35:00|9255.3|9250.3|9255|9250|9255.3|9250.3|9255|9250|4
1629088800000|2021-08-16 04:40:00|9255.1|9250.1|9255.7|9250.7|9255.7|9250.7|9255|9250|0
1629089100000|2021-08-16 04:45:00|9255.9|9250.9|9255.5|9250.5|9255.9|9250.9|9255.5|9250.5|1
1629089400000|2021-08-16 04:50:00|9255.1|9250.1|9254.5|9249.5|9255.2|9250.2|9254.5|9249.5|1
1629089700000|2021-08-16 04:55:00|9254.6|9249.6|9254.7|9249.7|9254.7|9249.7|9254.6|9249.6|10
1629090000000|2021-08-16 05:00:00|9254.8|9249.8|9255.3|9250.3|9255.3|9250.3|9254.7|9249.7|3
1629090300000|2021-08-16 05:05:00|9255.5|9250.5|9256.2|9251.2|9256.2|9251.2|9255.4|9250.4|2
1629090600000|2021-08-16 05:10:00|9256.1|9251.1|9256.7|9251.7|9256.7|9251.7|9256|9251|10
1629090900000|2021-08-16 05:15:00|9256.6|9251.6|9256.7|9251.7|9256.7|9251.7|9256.5|9251.5|3
1629091200000|2021-08-16 05:20:00|9256.6|9251.6|9256.9|9251.9|9256.9|9251.9|9256.5|9251.5|43
1629091500000|2021-08-16 05:25:00|9257|9252|9256.9|9251.9|9257|9252|9256.9|9251.9|5
1629091800000|2021-08-16 05:30:00|9257|9252|9256.9|9251.9|9257.5|9252.5|9256.9|9251.9|53
1629092100000|2021-08-16 05:35:00|9257|9252|9258|9253|9258|9253|9257|9252|10
1629092400000|2021-08-16 05:40:00|9257.9|9252.9|9258.2|9253.2|9258.2|9253.2|9257.9|9252.9|7
1629092700000|2021-08-16 05:45:00|9257.9|9252.9|9258.8|9253.8|9258.9|9253.9|9257.9|9252.9|21
1629093000000|2021-08-16 05:50:00|9258.9|9253.9|9258.7|9253.7|9258.9|9253.9|9258.4|9253.4|17
1629093300000|2021-08-16 05:55:00|9258.9|9253.9|9259.4|9254.4|9259.4|9254.4|9258.5|9253.5|7
1629093600000|2021-08-16 06:00:00|9259.3|9254.3|9256.7|9251.7|9259.3|9254.3|9255.7|9250.7|42
1629093900000|2021-08-16 06:05:00|9256.9|9251.9|9257.8|9252.8|9258|9253|9256.9|9251.9|10
1629094200000|2021-08-16 06:10:00|9257.9|9252.9|9258.4|9253.4|9258.4|9253.4|9257.7|9252.7|9
1629094500000|2021-08-16 06:15:00|9258.3|9253.3|9257.4|9252.4|9258.3|9253.3|9257|9252|3
1629094800000|2021-08-16 06:20:00|9257.6|9252.6|9256.8|9251.8|9257.6|9252.6|9256.5|9251.5|10
1629095100000|2021-08-16 06:25:00|9256.9|9251.9|9254.9|9249.9|9256.9|9251.9|9254.3|9249.3|43
1629095400000|2021-08-16 06:30:00|9254.8|9249.8|9256|9251|9256.4|9251.4|9254.3|9249.3|14
1629095700000|2021-08-16 06:35:00|9256.3|9251.3|9259.7|9254.7|9259.8|9254.8|9256.3|9251.3|36
1629096000000|2021-08-16 06:40:00|9259.8|9254.8|9258.8|9253.8|9260|9255|9258.6|9253.6|9
1629096300000|2021-08-16 06:45:00|9258.9|9253.9|9259.5|9254.5|9260|9255|9258.4|9253.4|8
1629096600000|2021-08-16 06:50:00|9259.4|9254.4|9261|9256|9261|9256|9258.9|9253.9|38
1629096900000|2021-08-16 06:55:00|9261.4|9256.4|9259.3|9254.3|9261.4|9256.4|9259.1|9254.1|23
1629097200000|2021-08-16 07:00:00|9259.4|9254.4|9258.8|9253.8|9260.5|9255.5|9257|9252|54
1629097500000|2021-08-16 07:05:00|9258.7|9253.7|9257.4|9252.4|9259.8|9254.8|9257.4|9252.4|44
1629097800000|2021-08-16 07:10:00|9257.5|9252.5|9256.7|9251.7|9257.8|9252.8|9256.3|9251.3|53
1629098100000|2021-08-16 07:15:00|9256.5|9251.5|9255.5|9250.5|9256.5|9251.5|9254.4|9249.4|40
1629098400000|2021-08-16 07:20:00|9255.4|9250.4|9256|9251|9256.3|9251.3|9254|9249|64
1629098700000|2021-08-16 07:25:00|9255.9|9250.9|9254.9|9249.9|9256.3|9251.3|9254|9249|45
1629099000000|2021-08-16 07:30:00|9255|9250|9254.7|9249.7|9255.7|9250.7|9253.9|9248.9|26
1629099300000|2021-08-16 07:35:00|9254.8|9249.8|9256.5|9251.5|9256.5|9251.5|9254.7|9249.7|44
1629099600000|2021-08-16 07:40:00|9256.9|9251.9|9257.5|9252.5|9257.5|9252.5|9256.4|9251.4|35
1629099900000|2021-08-16 07:45:00|9257.6|9252.6|9259.2|9254.2|9259.4|9254.4|9257.6|9252.6|56
1629100200000|2021-08-16 07:50:00|9259.3|9254.3|9260.7|9255.7|9261.5|9256.5|9259.2|9254.2|256
1629100500000|2021-08-16 07:55:00|9260.6|9255.6|9261.9|9256.9|9263.2|9258.2|9260.5|9255.5|35
1629100800000|2021-08-16 08:00:00|9262|9257|9259.7|9254.7|9262.2|9257.2|9259.6|9254.6|41
1629101100000|2021-08-16 08:05:00|9259.9|9254.9|9257.7|9252.7|9260.2|9255.2|9257.7|9252.7|30
1629101400000|2021-08-16 08:10:00|9257.9|9252.9|9258.7|9253.7|9259.2|9254.2|9257.7|9252.7|14
1629101700000|2021-08-16 08:15:00|9258.4|9253.4|9259.4|9254.4|9259.5|9254.5|9257.8|9252.8|9
1629102000000|2021-08-16 08:20:00|9259.5|9254.5|9257.1|9252.1|9259.9|9254.9|9256.9|9251.9|20
1629102300000|2021-08-16 08:25:00|9256.9|9251.9|9256.9|9251.9|9257.7|9252.7|9256.4|9251.4|11
1629102600000|2021-08-16 08:30:00|9256.8|9251.8|9256.7|9251.7|9256.9|9251.9|9255.4|9250.4|41
1629102900000|2021-08-16 08:35:00|9256.4|9251.4|9254.9|9249.9|9256.7|9251.7|9254.6|9249.6|23
1629103200000|2021-08-16 08:40:00|9254.8|9249.8|9254.4|9249.4|9255.4|9250.4|9254.4|9249.4|25
1629103500000|2021-08-16 08:45:00|9254.7|9249.7|9253.6|9248.6|9254.9|9249.9|9253.5|9248.5|22
1629103800000|2021-08-16 08:50:00|9253.7|9248.7|9256.4|9251.4|9256.4|9251.4|9253.5|9248.5|10
1629104100000|2021-08-16 08:55:00|9256.7|9251.7|9255.9|9250.9|9257.7|9252.7|9255.9|9250.9|15
1629104400000|2021-08-16 09:00:00|9255.5|9250.5|9255.9|9250.9|9256.4|9251.4|9255.4|9250.4|53
1629104700000|2021-08-16 09:05:00|9256.2|9251.2|9258.7|9253.7|9258.7|9253.7|9256.2|9251.2|11
1629105000000|2021-08-16 09:10:00|9258.9|9253.9|9258.9|9253.9|9259.4|9254.4|9258.6|9253.6|6
1629105300000|2021-08-16 09:15:00|9259.2|9254.2|9260|9255|9260.4|9255.4|9258.5|9253.5|12
1629105600000|2021-08-16 09:20:00|9260.4|9255.4|9258.6|9253.6|9260.9|9255.9|9258|9253|34
1629105900000|2021-08-16 09:25:00|9258.4|9253.4|9259.7|9254.7|9260.2|9255.2|9258.4|9253.4|13
1629106200000|2021-08-16 09:30:00|9259.4|9254.4|9261.9|9256.9|9263.1|9258.1|9259.4|9254.4|115
1629106500000|2021-08-16 09:35:00|9261.8|9256.8|9261.4|9256.4|9262.2|9257.2|9260.4|9255.4|7
1629106800000|2021-08-16 09:40:00|9261.1|9256.1|9262.4|9257.4|9262.4|9257.4|9260.4|9255.4|17
1629107100000|2021-08-16 09:45:00|9262.3|9257.3|9260|9255|9262.3|9257.3|9260|9255|14
1629107400000|2021-08-16 09:50:00|9259.9|9254.9|9259.5|9254.5|9260.2|9255.2|9258.6|9253.6|8
1629107700000|2021-08-16 09:55:00|9259.6|9254.6|9259.6|9254.6|9259.9|9254.9|9258|9253|13
1629108000000|2021-08-16 10:00:00|9259.7|9254.7|9260.5|9255.5|9260.9|9255.9|9259.1|9254.1|24
1629108300000|2021-08-16 10:05:00|9260.4|9255.4|9259.4|9254.4|9260.9|9255.9|9258.4|9253.4|12
1629108600000|2021-08-16 10:10:00|9259.2|9254.2|9259.9|9254.9|9259.9|9254.9|9258.5|9253.5|21
1629108900000|2021-08-16 10:15:00|9260.4|9255.4|9260|9255|9260.9|9255.9|9259.9|9254.9|13
1629109200000|2021-08-16 10:20:00|9259.8|9254.8|9259|9254|9260.9|9255.9|9258|9253|16
1629109500000|2021-08-16 10:25:00|9258.5|9253.5|9258.9|9253.9|9258.9|9253.9|9257.8|9252.8|14
1629109800000|2021-08-16 10:30:00|9259|9254|9256.9|9251.9|9259.4|9254.4|9256.5|9251.5|27
1629110100000|2021-08-16 10:35:00|9256.8|9251.8|9257.5|9252.5|9257.9|9252.9|9256.5|9251.5|12
1629110400000|2021-08-16 10:40:00|9257.3|9252.3|9257.9|9252.9|9257.9|9252.9|9256.9|9251.9|110
1629110700000|2021-08-16 10:45:00|9257.6|9252.6|9258.9|9253.9|9258.9|9253.9|9257.5|9252.5|30
1629111000000|2021-08-16 10:50:00|9258.6|9253.6|9259.3|9254.3|9260.1|9255.1|9258.6|9253.6|12
1629111300000|2021-08-16 10:55:00|9259.4|9254.4|9259.2|9254.2|9260.6|9255.6|9259|9254|40
1629111600000|2021-08-16 11:00:00|9259|9254|9259.6|9254.6|9260.2|9255.2|9258.1|9253.1|26
1629111900000|2021-08-16 11:05:00|9259.5|9254.5|9259.9|9254.9|9260.9|9255.9|9259.5|9254.5|10
1629112200000|2021-08-16 11:10:00|9260|9255|9262.1|9257.1|9262.9|9257.9|9259.9|9254.9|21
1629112500000|2021-08-16 11:15:00|9262.4|9257.4|9262.9|9257.9|9262.9|9257.9|9261.4|9256.4|22
1629112800000|2021-08-16 11:20:00|9263.1|9258.1|9264.7|9259.7|9264.9|9259.9|9263.1|9258.1|44
1629113100000|2021-08-16 11:25:00|9264.4|9259.4|9262.2|9257.2|9264.7|9259.7|9261.9|9256.9|34
1629113400000|2021-08-16 11:30:00|9262.5|9257.5|9263.4|9258.4|9264.3|9259.3|9261.4|9256.4|25
1629113700000|2021-08-16 11:35:00|9263.5|9258.5|9262.9|9257.9|9264.2|9259.2|9262.9|9257.9|15
1629114000000|2021-08-16 11:40:00|9262.6|9257.6|9262.9|9257.9|9263.7|9258.7|9262.4|9257.4|37
1629114300000|2021-08-16 11:45:00|9263|9258|9264.9|9259.9|9266.3|9261.3|9263|9258|52
1629114600000|2021-08-16 11:50:00|9265|9260|9264.5|9259.5|9265.7|9260.7|9264.4|9259.4|8
1629114900000|2021-08-16 11:55:00|9264.7|9259.7|9266.4|9261.4|9267.2|9262.2|9264.4|9259.4|126
1629115200000|2021-08-16 12:00:00|9266|9261|9264.9|9259.9|9266.5|9261.5|9264.4|9259.4|72
1629115500000|2021-08-16 12:05:00|9265.2|9260.2|9265.6|9260.6|9266.9|9261.9|9264.9|9259.9|23
1629115800000|2021-08-16 12:10:00|9265.5|9260.5|9264|9259|9265.8|9260.8|9263.9|9258.9|135
1629116100000|2021-08-16 12:15:00|9264.1|9259.1|9265.3|9260.3|9266.1|9261.1|9264|9259|33
1629116400000|2021-08-16 12:20:00|9265.2|9260.2|9265.9|9260.9|9266.7|9261.7|9264.2|9259.2|54
1629116700000|2021-08-16 12:25:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265.2|9260.2|121
1629117000000|2021-08-16 12:30:00|9266|9261|9263.1|9258.1|9266.7|9261.7|9263|9258|161
1629117300000|2021-08-16 12:35:00|9263.2|9258.2|9263.2|9258.2|9264.7|9259.7|9262.5|9257.5|56
1629117600000|2021-08-16 12:40:00|9263.4|9258.4|9261.7|9256.7|9263.4|9258.4|9261.5|9256.5|133
1629117900000|2021-08-16 12:45:00|9261.8|9256.8|9261.3|9256.3|9261.9|9256.9|9260.9|9255.9|98
1629118200000|2021-08-16 12:50:00|9261.4|9256.4|9261.7|9256.7|9262.2|9257.2|9261.2|9256.2|26
1629118500000|2021-08-16 12:55:00|9261.9|9256.9|9261.2|9256.2|9262.2|9257.2|9260.9|9255.9|26
1629118800000|2021-08-16 13:00:00|9261.3|9256.3|9258.9|9253.9|9261.6|9256.6|9258.9|9253.9|167
1629119100000|2021-08-16 13:05:00|9259|9254|9257.2|9252.2|9260.4|9255.4|9257.2|9252.2|61
1629119400000|2021-08-16 13:10:00|9257|9252|9256.3|9251.3|9257.1|9252.1|9255.9|9250.9|105
1629119700000|2021-08-16 13:15:00|9256.2|9251.2|9254.7|9249.7|9256.4|9251.4|9253.5|9248.5|82
1629120000000|2021-08-16 13:20:00|9254.9|9249.9|9254.7|9249.7|9255.4|9250.4|9253.7|9248.7|90
1629120300000|2021-08-16 13:25:00|9254.3|9249.3|9258.2|9253.2|9258.2|9253.2|9254|9249|64
1629120600000|2021-08-16 13:30:00|9258|9253|9260.7|9255.7|9260.9|9255.9|9256.4|9251.4|110
1629120900000|2021-08-16 13:35:00|9260.9|9255.9|9256.8|9251.8|9260.9|9255.9|9256.7|9251.7|90
1629121200000|2021-08-16 13:40:00|9256.9|9251.9|9259.5|9254.5|9260.4|9255.4|9256.8|9251.8|67
1629121500000|2021-08-16 13:45:00|9259.4|9254.4|9259.5|9254.5|9260.6|9255.6|9259.2|9254.2|74
1629121800000|2021-08-16 13:50:00|9259.6|9254.6|9262.5|9257.5|9263.5|9258.5|9259|9254|330
1629122100000|2021-08-16 13:55:00|9262.7|9257.7|9263.9|9258.9|9265.2|9260.2|9262.7|9257.7|279
1629122400000|2021-08-16 14:00:00|9264|9259|9264.2|9259.2|9266|9261|9263.9|9258.9|91
1629122700000|2021-08-16 14:05:00|9264.1|9259.1|9262.4|9257.4|9264.5|9259.5|9261.4|9256.4|75
1629123000000|2021-08-16 14:10:00|9262.5|9257.5|9258.9|9253.9|9262.7|9257.7|9258.5|9253.5|314
1629123300000|2021-08-16 14:15:00|9258.8|9253.8|9261|9256|9261.2|9256.2|9258|9253|45
1629123600000|2021-08-16 14:20:00|9261.2|9256.2|9260.2|9255.2|9262.2|9257.2|9260.1|9255.1|68
1629123900000|2021-08-16 14:25:00|9260.7|9255.7|9260.7|9255.7|9260.7|9255.7|9259|9254|50
1629124200000|2021-08-16 14:30:00|9260.9|9255.9|9260|9255|9261.7|9256.7|9259.2|9254.2|75
1629124500000|2021-08-16 14:35:00|9260.1|9255.1|9257.8|9252.8|9260.4|9255.4|9257.2|9252.2|285
1629124800000|2021-08-16 14:40:00|9257.7|9252.7|9255.7|9250.7|9257.8|9252.8|9255.3|9250.3|136
1629125100000|2021-08-16 14:45:00|9255.5|9250.5|9255.9|9250.9|9256|9251|9254.7|9249.7|57
1629125400000|2021-08-16 14:50:00|9255.7|9250.7|9253.7|9248.7|9255.8|9250.8|9252.7|9247.7|127
1629125700000|2021-08-16 14:55:00|9253.8|9248.8|9255|9250|9255.7|9250.7|9253.5|9248.5|58
1629126000000|2021-08-16 15:00:00|9255.1|9250.1|9257.7|9252.7|9257.7|9252.7|9254|9249|146
1629126300000|2021-08-16 15:05:00|9257.9|9252.9|9258.7|9253.7|9259.2|9254.2|9257.9|9252.9|90
1629126600000|2021-08-16 15:10:00|9258.5|9253.5|9260|9255|9260.6|9255.6|9258.5|9253.5|89
1629126900000|2021-08-16 15:15:00|9259.9|9254.9|9258.7|9253.7|9259.9|9254.9|9256.7|9251.7|106
1629127200000|2021-08-16 15:20:00|9258.5|9253.5|9258.4|9253.4|9258.8|9253.8|9257.5|9252.5|40
1629127500000|2021-08-16 15:25:00|9258.2|9253.2|9260.7|9255.7|9260.9|9255.9|9256.7|9251.7|55
1629127800000|2021-08-16 15:30:00|9260.9|9255.9|9260.7|9255.7|9261.9|9256.9|9260.2|9255.2|86
1629128100000|2021-08-16 15:35:00|9260.6|9255.6|9260.7|9255.7|9261.1|9256.1|9259.2|9254.2|41
1629128400000|2021-08-16 15:40:00|9260.5|9255.5|9259|9254|9260.9|9255.9|9259|9254|41
1629128700000|2021-08-16 15:45:00|9259.2|9254.2|9261.2|9256.2|9261.2|9256.2|9259.2|9254.2|29
1629129000000|2021-08-16 15:50:00|9261.1|9256.1|9262.1|9257.1|9262.2|9257.2|9261|9256|39
1629129300000|2021-08-16 15:55:00|9262|9257|9262.7|9257.7|9262.7|9257.7|9261.2|9256.2|38
1629129600000|2021-08-16 16:00:00|9262.9|9257.9|9263.3|9258.3|9263.4|9258.4|9262.2|9257.2|24
1629129900000|2021-08-16 16:05:00|9263.4|9258.4|9263|9258|9263.7|9258.7|9263|9258|32
1629130200000|2021-08-16 16:10:00|9262.9|9257.9|9262.9|9257.9|9263.4|9258.4|9262.7|9257.7|12
1629130500000|2021-08-16 16:15:00|9262.5|9257.5|9262.4|9257.4|9262.7|9257.7|9262|9257|19
1629130800000|2021-08-16 16:20:00|9262.5|9257.5|9262.4|9257.4|9262.5|9257.5|9262.4|9257.4|6
1629131100000|2021-08-16 16:25:00|9262.5|9257.5|9262.4|9257.4|9262.6|9257.6|9262.4|9257.4|5
1629131400000|2021-08-16 16:30:00|9262.3|9257.3|9261.9|9256.9|9262.3|9257.3|9261.7|9256.7|21
1629131700000|2021-08-16 16:35:00|9261.8|9256.8|9262.2|9257.2|9262.7|9257.7|9261.5|9256.5|13
1629132000000|2021-08-16 16:40:00|9262.1|9257.1|9261.2|9256.2|9262.4|9257.4|9261|9256|7
1629132300000|2021-08-16 16:45:00|9261.1|9256.1|9260.2|9255.2|9261.2|9256.2|9260|9255|21
1629132600000|2021-08-16 16:50:00|9260.1|9255.1|9262.5|9257.5|9262.5|9257.5|9260.1|9255.1|36
1629132900000|2021-08-16 16:55:00|9262.7|9257.7|9263.7|9258.7|9264.2|9259.2|9262.6|9257.6|30
1629133200000|2021-08-16 17:00:00|9263.5|9258.5|9263.4|9258.4|9264|9259|9263.4|9258.4|64
1629133500000|2021-08-16 17:05:00|9263.5|9258.5|9263.7|9258.7|9264|9259|9263.4|9258.4|178
1629133800000|2021-08-16 17:10:00|9263.6|9258.6|9262.9|9257.9|9263.7|9258.7|9262.5|9257.5|51
1629134100000|2021-08-16 17:15:00|9263|9258|9263.4|9258.4|9263.7|9258.7|9263|9258|18
1629134400000|2021-08-16 17:20:00|9263.5|9258.5|9264|9259|9264|9259|9263.4|9258.4|30
1629134700000|2021-08-16 17:25:00|9263.9|9258.9|9263.1|9258.1|9264.2|9259.2|9263|9258|28
1629135000000|2021-08-16 17:30:00|9263.2|9258.2|9262.9|9257.9|9263.2|9258.2|9262.9|9257.9|7
1629135300000|2021-08-16 17:35:00|9262.8|9257.8|9262.4|9257.4|9262.8|9257.8|9262.4|9257.4|15
1629135600000|2021-08-16 17:40:00|9262.5|9257.5|9263|9258|9263|9258|9262.4|9257.4|8
1629135900000|2021-08-16 17:45:00|9262.9|9257.9|9263.2|9258.2|9263.2|9258.2|9262.9|9257.9|7
1629136200000|2021-08-16 17:50:00|9263.3|9258.3|9262.9|9257.9|9263.4|9258.4|9262.8|9257.8|19
1629136500000|2021-08-16 17:55:00|9263|9258|9262.2|9257.2|9263|9258|9262.1|9257.1|5
1629136800000|2021-08-16 18:00:00|9262.1|9257.1|9261.7|9256.7|9262.2|9257.2|9261.5|9256.5|1
1629137100000|2021-08-16 18:05:00|9261.9|9256.9|9262.7|9257.7|9262.7|9257.7|9261.9|9256.9|10
1629137400000|2021-08-16 18:10:00|9262.6|9257.6|9262.4|9257.4|9262.6|9257.6|9262.4|9257.4|2
1629137700000|2021-08-16 18:15:00|9262.2|9257.2|9261.9|9256.9|9262.2|9257.2|9261.9|9256.9|4
1629138000000|2021-08-16 18:20:00|9262.1|9257.1|9262.9|9257.9|9263|9258|9262|9257|11
1629138300000|2021-08-16 18:25:00|9263|9258|9262.9|9257.9|9263.2|9258.2|9262.9|9257.9|8
1629138600000|2021-08-16 18:30:00|9262.8|9257.8|9262.4|9257.4|9262.8|9257.8|9262.4|9257.4|22
1629138900000|2021-08-16 18:35:00|9262.5|9257.5|9262.5|9257.5|9262.7|9257.7|9262.4|9257.4|7
1629139200000|2021-08-16 18:40:00|9262.7|9257.7|9263.7|9258.7|9263.7|9258.7|9262.7|9257.7|27
1629139500000|2021-08-16 18:45:00|9263.6|9258.6|9263.4|9258.4|9263.7|9258.7|9263.4|9258.4|13
1629139800000|2021-08-16 18:50:00|9263.5|9258.5|9263|9258|9263.5|9258.5|9262.4|9257.4|67
1629140100000|2021-08-16 18:55:00|9263.2|9258.2|9263.9|9258.9|9263.9|9258.9|9262.9|9257.9|232
1629140400000|2021-08-16 19:00:00|9263.7|9258.7|9263|9258|9263.7|9258.7|9263|9258|154
1629140700000|2021-08-16 19:05:00|9263.1|9258.1|9262.6|9257.6|9263.1|9258.1|9262.5|9257.5|11
1629141000000|2021-08-16 19:10:00|9262.7|9257.7|9263|9258|9263.2|9258.2|9262.7|9257.7|19
1629141300000|2021-08-16 19:15:00|9263.2|9258.2|9263.2|9258.2|9263.2|9258.2|9263|9258|3
1629141600000|2021-08-16 19:20:00|9263.4|9258.4|9263.5|9258.5|9263.7|9258.7|9263.3|9258.3|14
1629141900000|2021-08-16 19:25:00|9263.4|9258.4|9263|9258|9263.7|9258.7|9263|9258|7
1629142200000|2021-08-16 19:30:00|9263.1|9258.1|9262.5|9257.5|9263.2|9258.2|9262.5|9257.5|2
1629142500000|2021-08-16 19:35:00|9262.4|9257.4|9262.7|9257.7|9262.7|9257.7|9262.2|9257.2|16
1629142800000|2021-08-16 19:40:00|9262.6|9257.6|9261.9|9256.9|9262.7|9257.7|9261.9|9256.9|7
1629143100000|2021-08-16 19:45:00|9261.5|9256.5|9262.2|9257.2|9262.2|9257.2|9261.4|9256.4|20
1629143400000|2021-08-16 19:50:00|9262.1|9257.1|9261.9|9256.9|9262.1|9257.1|9261|9256|83
1629143700000|2021-08-16 19:55:00|9262|9257|9262.4|9257.4|9262.9|9257.9|9261.9|9256.9|129
1629144000000|2021-08-16 20:00:00|9262|9257|9263.5|9258.5|9263.5|9258.5|9261.9|9256.9|40
1629144300000|2021-08-16 20:05:00|9263.4|9258.4|9264|9259|9264|9259|9263.4|9258.4|38
1629144600000|2021-08-16 20:10:00|9263.9|9258.9|9263.4|9258.4|9263.9|9258.9|9263.4|9258.4|29
1629144900000|2021-08-16 20:15:00|9263.1|9258.1|9263.2|9258.2|9263.2|9258.2|9262.9|9257.9|25
1629145200000|2021-08-16 20:20:00|9263.1|9258.1|9263.5|9258.5|9263.5|9258.5|9263.1|9258.1|14
1629145500000|2021-08-16 20:25:00|9263.7|9258.7|9263.7|9258.7|9263.7|9258.7|9263.4|9258.4|4
1629145800000|2021-08-16 20:30:00|9263.6|9258.6|9263.7|9258.7|9263.7|9258.7|9263.5|9258.5|3
1629146100000|2021-08-16 20:35:00|9264|9259|9264.1|9259.1|9264.4|9259.4|9263.9|9258.9|124
1629146400000|2021-08-16 20:40:00|9264|9259|9263.9|9258.9|9264.2|9259.2|9263.9|9258.9|4
1629146700000|2021-08-16 20:45:00|9264|9259|9264|9259|9264|9259|9263.9|9258.9|13
1629147000000|2021-08-16 20:50:00|9264.2|9259.2|9264.2|9259.2|9264.5|9259.5|9263.9|9258.9|9
1629147300000|2021-08-16 20:55:00|9264.3|9259.3|9263.7|9254.7|9265.6|9260.6|9263.7|9254.7|47
1629158400000|2021-08-17 00:00:00|9262.9|9257.9|9264.3|9259.3|9264.6|9259.6|9262.5|9257.5|20
1629158700000|2021-08-17 00:05:00|9264.7|9259.7|9264.3|9259.3|9265.2|9260.2|9264.2|9259.2|8
1629159000000|2021-08-17 00:10:00|9264.2|9259.2|9264.5|9259.5|9264.6|9259.6|9264|9259|7
1629159300000|2021-08-17 00:15:00|9264.7|9259.7|9263.9|9258.9|9265.2|9260.2|9263.9|9258.9|3
1629159600000|2021-08-17 00:20:00|9263.7|9258.7|9263.8|9258.8|9263.8|9258.8|9263.5|9258.5|9
1629159900000|2021-08-17 00:25:00|9263.9|9258.9|9263.8|9258.8|9264.8|9259.8|9263.7|9258.7|13
1629160200000|2021-08-17 00:30:00|9264.1|9259.1|9264.8|9259.8|9264.8|9259.8|9263.8|9258.8|2
1629160500000|2021-08-17 00:35:00|9264.7|9259.7|9264.8|9259.8|9265.3|9260.3|9264.5|9259.5|5
1629160800000|2021-08-17 00:40:00|9264.7|9259.7|9264.8|9259.8|9265.2|9260.2|9264.3|9259.3|11
1629161100000|2021-08-17 00:45:00|9264.7|9259.7|9265.3|9260.3|9265.3|9260.3|9264.7|9259.7|8
1629161400000|2021-08-17 00:50:00|9265.4|9260.4|9266.1|9261.1|9266.2|9261.2|9265.2|9260.2|108
1629161700000|2021-08-17 00:55:00|9266.2|9261.2|9265.8|9260.8|9266.7|9261.7|9265.8|9260.8|1
1629162000000|2021-08-17 01:00:00|9265.7|9260.7|9266.2|9261.2|9266.2|9261.2|9264.8|9259.8|13
1629162300000|2021-08-17 01:05:00|9266.1|9261.1|9265.3|9260.3|9266.2|9261.2|9265.3|9260.3|2
1629162600000|2021-08-17 01:10:00|9265.5|9260.5|9264.8|9259.8|9265.7|9260.7|9264.8|9259.8|7
1629162900000|2021-08-17 01:15:00|9264.3|9259.3|9264.3|9259.3|9264.8|9259.8|9264.3|9259.3|32
1629163200000|2021-08-17 01:20:00|9264.5|9259.5|9265.2|9260.2|9265.6|9260.6|9264.3|9259.3|5
1629163500000|2021-08-17 01:25:00|9265.1|9260.1|9265.2|9260.2|9265.2|9260.2|9264.6|9259.6|3
1629163800000|2021-08-17 01:30:00|9265.7|9260.7|9269.5|9264.5|9270.2|9265.2|9265.5|9260.5|280
1629164100000|2021-08-17 01:35:00|9269.8|9264.8|9267.8|9262.8|9269.8|9264.8|9267.8|9262.8|173
1629164400000|2021-08-17 01:40:00|9267.9|9262.9|9268.3|9263.3|9269.2|9264.2|9267.9|9262.9|43
1629164700000|2021-08-17 01:45:00|9268.4|9263.4|9268.1|9263.1|9268.7|9263.7|9267.3|9262.3|79
1629165000000|2021-08-17 01:50:00|9268.2|9263.2|9267.8|9262.8|9268.2|9263.2|9267.3|9262.3|1
1629165300000|2021-08-17 01:55:00|9267.5|9262.5|9267.3|9262.3|9267.7|9262.7|9267|9262|2
1629165600000|2021-08-17 02:00:00|9267.2|9262.2|9267.6|9262.6|9267.7|9262.7|9266.8|9261.8|8
1629165900000|2021-08-17 02:05:00|9267.7|9262.7|9267.1|9262.1|9267.8|9262.8|9266.3|9261.3|2
1629166200000|2021-08-17 02:10:00|9267.2|9262.2|9268.1|9263.1|9268.1|9263.1|9267.2|9262.2|4
1629166500000|2021-08-17 02:15:00|9268|9263|9268.2|9263.2|9268.2|9263.2|9267.8|9262.8|2
1629166800000|2021-08-17 02:20:00|9268.1|9263.1|9267.4|9262.4|9268.3|9263.3|9267.4|9262.4|100
1629167100000|2021-08-17 02:25:00|9267.5|9262.5|9267.6|9262.6|9267.8|9262.8|9267|9262|3
1629167400000|2021-08-17 02:30:00|9267.7|9262.7|9271.3|9266.3|9271.7|9266.7|9266.8|9261.8|254
1629167700000|2021-08-17 02:35:00|9271.1|9266.1|9268.3|9263.3|9271.2|9266.2|9268.3|9263.3|148
1629168000000|2021-08-17 02:40:00|9268.1|9263.1|9269.2|9264.2|9269.2|9264.2|9268.1|9263.1|14
1629168300000|2021-08-17 02:45:00|9269.3|9264.3|9268.3|9263.3|9269.7|9264.7|9268.3|9263.3|36
1629168600000|2021-08-17 02:50:00|9268.5|9263.5|9269|9264|9269.6|9264.6|9268.5|9263.5|39
1629168900000|2021-08-17 02:55:00|9268.8|9263.8|9269.3|9264.3|9269.6|9264.6|9268.8|9263.8|1
1629169200000|2021-08-17 03:00:00|9269.7|9264.7|9270.3|9265.3|9270.7|9265.7|9269.3|9264.3|8
1629169500000|2021-08-17 03:05:00|9270.2|9265.2|9270.7|9265.7|9270.7|9265.7|9269.5|9264.5|38
1629169800000|2021-08-17 03:10:00|9270.9|9265.9|9271|9266|9272.2|9267.2|9270.8|9265.8|66
1629170100000|2021-08-17 03:15:00|9271.1|9266.1|9271|9266|9271.3|9266.3|9270.7|9265.7|2
1629170400000|2021-08-17 03:20:00|9270.8|9265.8|9272.3|9267.3|9272.3|9267.3|9270.8|9265.8|8
1629170700000|2021-08-17 03:25:00|9272.4|9267.4|9272.3|9267.3|9272.7|9267.7|9271.9|9266.9|8
1629171000000|2021-08-17 03:30:00|9272.6|9267.6|9272.3|9267.3|9272.8|9267.8|9272.1|9267.1|5
1629171300000|2021-08-17 03:35:00|9272.2|9267.2|9270.8|9265.8|9272.3|9267.3|9270.8|9265.8|8
1629171600000|2021-08-17 03:40:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.5|9265.5|6
1629171900000|2021-08-17 03:45:00|9271.7|9266.7|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|6
1629172200000|2021-08-17 03:50:00|9271.6|9266.6|9272.3|9267.3|9272.3|9267.3|9271.3|9266.3|10
1629172500000|2021-08-17 03:55:00|9272.2|9267.2|9272.3|9267.3|9272.3|9267.3|9272|9267|2
1629172800000|2021-08-17 04:00:00|9272|9267|9271.8|9266.8|9272.3|9267.3|9271.5|9266.5|24
1629173100000|2021-08-17 04:05:00|9272.1|9267.1|9271.3|9266.3|9272.3|9267.3|9271.3|9266.3|1
1629173400000|2021-08-17 04:10:00|9271.6|9266.6|9271.5|9266.5|9271.8|9266.8|9271.3|9266.3|0
1629173700000|2021-08-17 04:15:00|9271.6|9266.6|9271.7|9266.7|9271.8|9266.8|9271.3|9266.3|4
1629174000000|2021-08-17 04:20:00|9271.6|9266.6|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|3
1629174300000|2021-08-17 04:25:00|9271|9266|9271.6|9266.6|9271.7|9266.7|9271|9266|10
1629174600000|2021-08-17 04:30:00|9271.7|9266.7|9272.3|9267.3|9272.4|9267.4|9271.7|9266.7|2
1629174900000|2021-08-17 04:35:00|9272.4|9267.4|9272.5|9267.5|9272.7|9267.7|9271.8|9266.8|3
1629175200000|2021-08-17 04:40:00|9272.3|9267.3|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|94
1629175500000|2021-08-17 04:45:00|9272|9267|9270.8|9265.8|9272|9267|9270.8|9265.8|11
1629175800000|2021-08-17 04:50:00|9270.9|9265.9|9271.5|9266.5|9271.6|9266.6|9270.8|9265.8|17
1629176100000|2021-08-17 04:55:00|9271.7|9266.7|9271.7|9266.7|9271.7|9266.7|9271.6|9266.6|4
1629176400000|2021-08-17 05:00:00|9271.5|9266.5|9271.3|9266.3|9271.8|9266.8|9271.3|9266.3|10
1629176700000|2021-08-17 05:05:00|9271.1|9266.1|9271.6|9266.6|9271.7|9266.7|9270.8|9265.8|6
1629177000000|2021-08-17 05:10:00|9271.3|9266.3|9271.6|9266.6|9271.7|9266.7|9271.3|9266.3|0
1629177300000|2021-08-17 05:15:00|9271.5|9266.5|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|15
1629177600000|2021-08-17 05:20:00|9271.7|9266.7|9270.7|9265.7|9271.7|9266.7|9270.5|9265.5|7
1629177900000|2021-08-17 05:25:00|9270.6|9265.6|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|5
1629178200000|2021-08-17 05:30:00|9269.9|9264.9|9269.8|9264.8|9270.2|9265.2|9269.8|9264.8|16
1629178500000|2021-08-17 05:35:00|9269.9|9264.9|9268|9263|9270.1|9265.1|9268|9263|43
1629178800000|2021-08-17 05:40:00|9268.3|9263.3|9268.5|9263.5|9268.8|9263.8|9268|9263|40
1629179100000|2021-08-17 05:45:00|9268.8|9263.8|9268.8|9263.8|9269.6|9264.6|9268.5|9263.5|18
1629179400000|2021-08-17 05:50:00|9268.7|9263.7|9269.8|9264.8|9269.8|9264.8|9268.3|9263.3|12
1629179700000|2021-08-17 05:55:00|9269.9|9264.9|9270.8|9265.8|9270.8|9265.8|9269.9|9264.9|6
1629180000000|2021-08-17 06:00:00|9270.3|9265.3|9271.8|9266.8|9272.1|9267.1|9269|9264|52
1629180300000|2021-08-17 06:05:00|9271.9|9266.9|9272|9267|9272.7|9267.7|9271.8|9266.8|31
1629180600000|2021-08-17 06:10:00|9272.3|9267.3|9273.3|9268.3|9273.8|9268.8|9272|9267|27
1629180900000|2021-08-17 06:15:00|9273|9268|9273.2|9268.2|9273.4|9268.4|9272.8|9267.8|42
1629181200000|2021-08-17 06:20:00|9273.3|9268.3|9273.5|9268.5|9274.2|9269.2|9272.3|9267.3|70
1629181500000|2021-08-17 06:25:00|9273.3|9268.3|9275.3|9270.3|9275.8|9270.8|9273.3|9268.3|40
1629181800000|2021-08-17 06:30:00|9275.2|9270.2|9274.2|9269.2|9275.3|9270.3|9273.8|9268.8|54
1629182100000|2021-08-17 06:35:00|9274.1|9269.1|9275.4|9270.4|9275.5|9270.5|9273.3|9268.3|11
1629182400000|2021-08-17 06:40:00|9275.3|9270.3|9276|9271|9277.2|9272.2|9275.3|9270.3|70
1629182700000|2021-08-17 06:45:00|9276.2|9271.2|9274.7|9269.7|9276.2|9271.2|9273.8|9268.8|83
1629183000000|2021-08-17 06:50:00|9274.4|9269.4|9276.7|9271.7|9276.7|9271.7|9273.8|9268.8|67
1629183300000|2021-08-17 06:55:00|9276.4|9271.4|9278.3|9273.3|9278.7|9273.7|9275.8|9270.8|34
1629183600000|2021-08-17 07:00:00|9278.4|9273.4|9274.8|9269.8|9279.2|9274.2|9274.8|9269.8|75
1629183900000|2021-08-17 07:05:00|9274.3|9269.3|9273.3|9268.3|9274.7|9269.7|9273.3|9268.3|115
1629184200000|2021-08-17 07:10:00|9273.4|9268.4|9275.2|9270.2|9278.2|9273.2|9273.3|9268.3|51
1629184500000|2021-08-17 07:15:00|9275.5|9270.5|9273.7|9268.7|9276.7|9271.7|9273.3|9268.3|43
1629184800000|2021-08-17 07:20:00|9273.3|9268.3|9272.8|9267.8|9274.2|9269.2|9272.3|9267.3|21
1629185100000|2021-08-17 07:25:00|9272.7|9267.7|9270.7|9265.7|9273.3|9268.3|9270.3|9265.3|42
1629185400000|2021-08-17 07:30:00|9270.5|9265.5|9271.3|9266.3|9272.1|9267.1|9270.1|9265.1|30
1629185700000|2021-08-17 07:35:00|9271.4|9266.4|9272.2|9267.2|9272.4|9267.4|9269.8|9264.8|47
1629186000000|2021-08-17 07:40:00|9272.4|9267.4|9270.4|9265.4|9272.4|9267.4|9269.3|9264.3|22
1629186300000|2021-08-17 07:45:00|9270.5|9265.5|9272.9|9267.9|9273.2|9268.2|9270.5|9265.5|24
1629186600000|2021-08-17 07:50:00|9272.8|9267.8|9273.5|9268.5|9274.6|9269.6|9271.3|9266.3|29
1629186900000|2021-08-17 07:55:00|9273.7|9268.7|9272.2|9267.2|9274.5|9269.5|9271.8|9266.8|19
1629187200000|2021-08-17 08:00:00|9271.9|9266.9|9274.3|9269.3|9274.4|9269.4|9271.9|9266.9|47
1629187500000|2021-08-17 08:05:00|9274.2|9269.2|9270.3|9265.3|9274.2|9269.2|9269.8|9264.8|17
1629187800000|2021-08-17 08:10:00|9270.4|9265.4|9268.3|9263.3|9270.4|9265.4|9266.5|9261.5|280
1629188100000|2021-08-17 08:15:00|9268.4|9263.4|9268.7|9263.7|9268.8|9263.8|9266.8|9261.8|20
1629188400000|2021-08-17 08:20:00|9268.8|9263.8|9265.5|9260.5|9269.8|9264.8|9265.5|9260.5|66
1629188700000|2021-08-17 08:25:00|9265.6|9260.6|9264.6|9259.6|9265.7|9260.7|9264.2|9259.2|57
1629189000000|2021-08-17 08:30:00|9264.8|9259.8|9266.3|9261.3|9267.2|9262.2|9264.8|9259.8|22
1629189300000|2021-08-17 08:35:00|9266.2|9261.2|9266.5|9261.5|9267.7|9262.7|9265.8|9260.8|16
1629189600000|2021-08-17 08:40:00|9266.6|9261.6|9268.5|9263.5|9268.5|9263.5|9266.3|9261.3|33
1629189900000|2021-08-17 08:45:00|9268.7|9263.7|9269.8|9264.8|9271.1|9266.1|9268.4|9263.4|136
1629190200000|2021-08-17 08:50:00|9269.9|9264.9|9268.8|9263.8|9269.9|9264.9|9268.1|9263.1|15
1629190500000|2021-08-17 08:55:00|9268.7|9263.7|9267.5|9262.5|9269.2|9264.2|9267.3|9262.3|26
1629190800000|2021-08-17 09:00:00|9267.7|9262.7|9270.9|9265.9|9271.2|9266.2|9267.3|9262.3|43
1629191100000|2021-08-17 09:05:00|9271|9266|9270.8|9265.8|9272.2|9267.2|9270|9265|26
1629191400000|2021-08-17 09:10:00|9270.7|9265.7|9270.8|9265.8|9271.5|9266.5|9270.5|9265.5|14
1629191700000|2021-08-17 09:15:00|9270.6|9265.6|9273|9268|9273.7|9268.7|9270.6|9265.6|47
1629192000000|2021-08-17 09:20:00|9273.1|9268.1|9275.3|9270.3|9275.8|9270.8|9272.9|9267.9|48
1629192300000|2021-08-17 09:25:00|9275.1|9270.1|9273.7|9268.7|9275.3|9270.3|9272.6|9267.6|14
1629192600000|2021-08-17 09:30:00|9273.8|9268.8|9272.5|9267.5|9274.3|9269.3|9272|9267|10
1629192900000|2021-08-17 09:35:00|9272.3|9267.3|9269.8|9264.8|9272.9|9267.9|9269.6|9264.6|28
1629193200000|2021-08-17 09:40:00|9269.6|9264.6|9268.8|9263.8|9269.9|9264.9|9268.6|9263.6|32
1629193500000|2021-08-17 09:45:00|9268.6|9263.6|9268.5|9263.5|9269.3|9264.3|9268.5|9263.5|8
1629193800000|2021-08-17 09:50:00|9268.7|9263.7|9270.8|9265.8|9270.9|9265.9|9268.7|9263.7|8
1629194100000|2021-08-17 09:55:00|9270.6|9265.6|9271.3|9266.3|9271.4|9266.4|9269.8|9264.8|3
1629194400000|2021-08-17 10:00:00|9271.1|9266.1|9269.8|9264.8|9271.9|9266.9|9269.6|9264.6|134
1629194700000|2021-08-17 10:05:00|9269.5|9264.5|9270.8|9265.8|9270.8|9265.8|9269|9264|16
1629195000000|2021-08-17 10:10:00|9270.6|9265.6|9271.7|9266.7|9272.2|9267.2|9270|9265|17
1629195300000|2021-08-17 10:15:00|9271.3|9266.3|9274.3|9269.3|9274.5|9269.5|9271.3|9266.3|194
1629195600000|2021-08-17 10:20:00|9274.5|9269.5|9273.5|9268.5|9274.5|9269.5|9272.8|9267.8|107
1629195900000|2021-08-17 10:25:00|9273.7|9268.7|9275.5|9270.5|9275.5|9270.5|9273.7|9268.7|135
1629196200000|2021-08-17 10:30:00|9275.4|9270.4|9275.3|9270.3|9276.3|9271.3|9275.3|9270.3|26
1629196500000|2021-08-17 10:35:00|9275.4|9270.4|9275|9270|9276|9271|9274.3|9269.3|37
1629196800000|2021-08-17 10:40:00|9274.9|9269.9|9274.3|9269.3|9276|9271|9274.3|9269.3|10
1629197100000|2021-08-17 10:45:00|9274.4|9269.4|9273.3|9268.3|9274.7|9269.7|9273.3|9268.3|15
1629197400000|2021-08-17 10:50:00|9273.4|9268.4|9273.9|9268.9|9274.2|9269.2|9272.3|9267.3|10
1629197700000|2021-08-17 10:55:00|9274|9269|9274.5|9269.5|9274.7|9269.7|9273.8|9268.8|6
1629198000000|2021-08-17 11:00:00|9274.7|9269.7|9275.7|9270.7|9275.9|9270.9|9274.3|9269.3|50
1629198300000|2021-08-17 11:05:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275.3|9270.3|12
1629198600000|2021-08-17 11:10:00|9275.9|9270.9|9275.4|9270.4|9275.9|9270.9|9275.3|9270.3|20
1629198900000|2021-08-17 11:15:00|9275.5|9270.5|9274.5|9269.5|9275.7|9270.7|9273.8|9268.8|17
1629199200000|2021-08-17 11:20:00|9274.7|9269.7|9272.8|9267.8|9275.2|9270.2|9272.8|9267.8|20
1629199500000|2021-08-17 11:25:00|9272.9|9267.9|9272.8|9267.8|9273.7|9268.7|9272.8|9267.8|18
1629199800000|2021-08-17 11:30:00|9272.7|9267.7|9270.8|9265.8|9273.2|9268.2|9270.8|9265.8|18
1629200100000|2021-08-17 11:35:00|9270.9|9265.9|9272.2|9267.2|9272.2|9267.2|9270.7|9265.7|13
1629200400000|2021-08-17 11:40:00|9272.5|9267.5|9272|9267|9272.8|9267.8|9270.8|9265.8|9
1629200700000|2021-08-17 11:45:00|9272.2|9267.2|9275.2|9270.2|9275.2|9270.2|9271.8|9266.8|16
1629201000000|2021-08-17 11:50:00|9275.4|9270.4|9275.4|9270.4|9276.4|9271.4|9274.8|9269.8|8
1629201300000|2021-08-17 11:55:00|9275.7|9270.7|9276.8|9271.8|9277.4|9272.4|9275.3|9270.3|28
1629201600000|2021-08-17 12:00:00|9277.2|9272.2|9277.9|9272.9|9278.2|9273.2|9276.3|9271.3|105
1629201900000|2021-08-17 12:05:00|9278|9273|9275.5|9270.5|9278.2|9273.2|9275.5|9270.5|21
1629202200000|2021-08-17 12:10:00|9275.6|9270.6|9274.6|9269.6|9275.7|9270.7|9273.8|9268.8|75
1629202500000|2021-08-17 12:15:00|9274.4|9269.4|9274|9269|9274.7|9269.7|9273.2|9268.2|75
1629202800000|2021-08-17 12:20:00|9274.2|9269.2|9274.2|9269.2|9274.2|9269.2|9272.8|9267.8|30
1629203100000|2021-08-17 12:25:00|9274.1|9269.1|9275.6|9270.6|9276.1|9271.1|9273.9|9268.9|36
1629203400000|2021-08-17 12:30:00|9275.7|9270.7|9287.5|9282.5|9287.5|9282.5|9271|9266|648
1629203700000|2021-08-17 12:35:00|9287.3|9282.3|9281.5|9276.5|9287.5|9282.5|9281.1|9276.1|248
1629204000000|2021-08-17 12:40:00|9281.3|9276.3|9283.5|9278.5|9283.7|9278.7|9279.8|9274.8|330
1629204300000|2021-08-17 12:45:00|9283.7|9278.7|9289.2|9284.2|9289.2|9284.2|9282.8|9277.8|303
1629204600000|2021-08-17 12:50:00|9289.1|9284.1|9291.4|9286.4|9292.2|9287.2|9288.7|9283.7|113
1629204900000|2021-08-17 12:55:00|9291.5|9286.5|9291|9286|9292.4|9287.4|9291|9286|286
1629205200000|2021-08-17 13:00:00|9290.8|9285.8|9290.7|9285.7|9292.5|9287.5|9289.8|9284.8|330
1629205500000|2021-08-17 13:05:00|9290.6|9285.6|9295.7|9290.7|9295.7|9290.7|9290.6|9285.6|192
1629205800000|2021-08-17 13:10:00|9295.6|9290.6|9295.3|9290.3|9296.7|9291.7|9293.3|9288.3|43
1629206100000|2021-08-17 13:15:00|9295.2|9290.2|9295.3|9290.3|9299|9294|9294.8|9289.8|196
1629206400000|2021-08-17 13:20:00|9295.4|9290.4|9295.7|9290.7|9296.9|9291.9|9294.6|9289.6|94
1629206700000|2021-08-17 13:25:00|9295.8|9290.8|9296.3|9291.3|9296.7|9291.7|9295.6|9290.6|60
1629207000000|2021-08-17 13:30:00|9296.4|9291.4|9295.3|9290.3|9298.5|9293.5|9294.8|9289.8|141
1629207300000|2021-08-17 13:35:00|9295.5|9290.5|9294.3|9289.3|9296.7|9291.7|9293.5|9288.5|82
1629207600000|2021-08-17 13:40:00|9294.5|9289.5|9294|9289|9295.5|9290.5|9292.3|9287.3|104
1629207900000|2021-08-17 13:45:00|9294.2|9289.2|9294.5|9289.5|9295.5|9290.5|9292.2|9287.2|88
1629208200000|2021-08-17 13:50:00|9294.7|9289.7|9294.4|9289.4|9295.2|9290.2|9293.3|9288.3|121
1629208500000|2021-08-17 13:55:00|9294.5|9289.5|9294.6|9289.6|9295.2|9290.2|9293.8|9288.8|59
1629208800000|2021-08-17 14:00:00|9294.7|9289.7|9295.7|9290.7|9295.7|9290.7|9293.8|9288.8|38
1629209100000|2021-08-17 14:05:00|9295.8|9290.8|9298|9293|9298|9293|9295.8|9290.8|36
1629209400000|2021-08-17 14:10:00|9298.2|9293.2|9299.8|9294.8|9301|9296|9297.9|9292.9|238
1629209700000|2021-08-17 14:15:00|9300|9295|9302.5|9297.5|9303.8|9298.8|9299.8|9294.8|144
1629210000000|2021-08-17 14:20:00|9302.8|9297.8|9300.3|9295.3|9303|9298|9300.3|9295.3|43
1629210300000|2021-08-17 14:25:00|9300.4|9295.4|9301.9|9296.9|9302|9297|9299.5|9294.5|250
1629210600000|2021-08-17 14:30:00|9301.8|9296.8|9306.8|9301.8|9307|9302|9301.8|9296.8|420
1629210900000|2021-08-17 14:35:00|9307|9302|9310.2|9305.2|9310.3|9305.3|9305.9|9300.9|341
1629211200000|2021-08-17 14:40:00|9310|9305|9308|9303|9311.4|9306.4|9307|9302|193
1629211500000|2021-08-17 14:45:00|9307.9|9302.9|9307.2|9302.2|9308.8|9303.8|9306|9301|68
1629211800000|2021-08-17 14:50:00|9307|9302|9311.3|9306.3|9311.5|9306.5|9306.8|9301.8|181
1629212100000|2021-08-17 14:55:00|9311.4|9306.4|9310.7|9305.7|9312.8|9307.8|9310.3|9305.3|129
1629212400000|2021-08-17 15:00:00|9310.8|9305.8|9311|9306|9312.7|9307.7|9309.3|9304.3|223
1629212700000|2021-08-17 15:05:00|9310.8|9305.8|9311.4|9306.4|9312.5|9307.5|9310.8|9305.8|58
1629213000000|2021-08-17 15:10:00|9311.5|9306.5|9312.5|9307.5|9313.8|9308.8|9311.3|9306.3|163
1629213300000|2021-08-17 15:15:00|9312.3|9307.3|9312.3|9307.3|9313.1|9308.1|9312.2|9307.2|62
1629213600000|2021-08-17 15:20:00|9312|9307|9311.3|9306.3|9313|9308|9309.3|9304.3|106
1629213900000|2021-08-17 15:25:00|9311.4|9306.4|9310.8|9305.8|9311.7|9306.7|9310.2|9305.2|79
1629214200000|2021-08-17 15:30:00|9311|9306|9311.5|9306.5|9313|9308|9310.8|9305.8|88
1629214500000|2021-08-17 15:35:00|9311.6|9306.6|9313|9308|9314|9309|9311.6|9306.6|136
1629214800000|2021-08-17 15:40:00|9312.9|9307.9|9313.3|9308.3|9314|9309|9312.3|9307.3|97
1629215100000|2021-08-17 15:45:00|9313.1|9308.1|9313|9308|9315|9310|9312.8|9307.8|47
1629215400000|2021-08-17 15:50:00|9313.2|9308.2|9313|9308|9313.5|9308.5|9312.7|9307.7|44
1629215700000|2021-08-17 15:55:00|9313.2|9308.2|9313.3|9308.3|9314|9309|9312.8|9307.8|63
1629216000000|2021-08-17 16:00:00|9313.5|9308.5|9311|9306|9313.7|9308.7|9310.8|9305.8|82
1629216300000|2021-08-17 16:05:00|9311.2|9306.2|9311.4|9306.4|9311.7|9306.7|9310.8|9305.8|31
1629216600000|2021-08-17 16:10:00|9311.5|9306.5|9310|9305|9311.5|9306.5|9309.4|9304.4|26
1629216900000|2021-08-17 16:15:00|9310.2|9305.2|9312.5|9307.5|9312.7|9307.7|9310.2|9305.2|50
1629217200000|2021-08-17 16:20:00|9312.3|9307.3|9311.3|9306.3|9312.5|9307.5|9310.9|9305.9|43
1629217500000|2021-08-17 16:25:00|9311.5|9306.5|9312|9307|9312.5|9307.5|9311.3|9306.3|57
1629217800000|2021-08-17 16:30:00|9311.9|9306.9|9312|9307|9312.5|9307.5|9311.4|9306.4|25
1629218100000|2021-08-17 16:35:00|9312.3|9307.3|9313.2|9308.2|9313.3|9308.3|9312.2|9307.2|63
1629218400000|2021-08-17 16:40:00|9313.4|9308.4|9314.3|9309.3|9314.5|9309.5|9312.8|9307.8|68
1629218700000|2021-08-17 16:45:00|9314.1|9309.1|9315.3|9310.3|9316.2|9311.2|9313.9|9308.9|156
1629219000000|2021-08-17 16:50:00|9315.2|9310.2|9315.9|9310.9|9316.5|9311.5|9315.2|9310.2|135
1629219300000|2021-08-17 16:55:00|9316|9311|9318.5|9313.5|9318.5|9313.5|9315.8|9310.8|386
1629219600000|2021-08-17 17:00:00|9318.4|9313.4|9315.4|9310.4|9318.5|9313.5|9315.3|9310.3|343
1629219900000|2021-08-17 17:05:00|9315.5|9310.5|9314.7|9309.7|9315.5|9310.5|9314.3|9309.3|115
1629220200000|2021-08-17 17:10:00|9315|9310|9312.9|9307.9|9315|9310|9312.8|9307.8|64
1629220500000|2021-08-17 17:15:00|9313|9308|9314.9|9309.9|9315|9310|9313|9308|20
1629220800000|2021-08-17 17:20:00|9314.8|9309.8|9313.8|9308.8|9314.8|9309.8|9312.3|9307.3|74
1629221100000|2021-08-17 17:25:00|9313.3|9308.3|9312.4|9307.4|9313.5|9308.5|9312.3|9307.3|266
1629221400000|2021-08-17 17:30:00|9312.3|9307.3|9312.3|9307.3|9312.5|9307.5|9311.8|9306.8|302
1629221700000|2021-08-17 17:35:00|9312.5|9307.5|9312.7|9307.7|9312.7|9307.7|9311.3|9306.3|72
1629222000000|2021-08-17 17:40:00|9312.8|9307.8|9312.7|9307.7|9313|9308|9312.3|9307.3|11
1629222300000|2021-08-17 17:45:00|9312.6|9307.6|9314.5|9309.5|9315|9310|9312.6|9307.6|163
1629222600000|2021-08-17 17:50:00|9314.4|9309.4|9314|9309|9314.5|9309.5|9313.3|9308.3|70
1629222900000|2021-08-17 17:55:00|9313.9|9308.9|9311.3|9306.3|9314|9309|9311.3|9306.3|74
1629223200000|2021-08-17 18:00:00|9311.5|9306.5|9310.8|9305.8|9311.5|9306.5|9310|9305|338
1629223500000|2021-08-17 18:05:00|9310.9|9305.9|9313|9308|9313|9308|9310.8|9305.8|17
1629223800000|2021-08-17 18:10:00|9313.2|9308.2|9311.3|9306.3|9313.2|9308.2|9311.3|9306.3|39
1629224100000|2021-08-17 18:15:00|9311.1|9306.1|9311.3|9306.3|9311.3|9306.3|9310.1|9305.1|34
1629224400000|2021-08-17 18:20:00|9311.5|9306.5|9313.2|9308.2|9314|9309|9311.3|9306.3|271
1629224700000|2021-08-17 18:25:00|9313.5|9308.5|9314.3|9309.3|9314.5|9309.5|9313.3|9308.3|30
1629225000000|2021-08-17 18:30:00|9314.5|9309.5|9314.8|9309.8|9315|9310|9314.3|9309.3|42
1629225300000|2021-08-17 18:35:00|9315|9310|9314.5|9309.5|9315|9310|9314.2|9309.2|18
1629225600000|2021-08-17 18:40:00|9314.8|9309.8|9314.5|9309.5|9315|9310|9314.3|9309.3|52
1629225900000|2021-08-17 18:45:00|9314.4|9309.4|9314.2|9309.2|9314.5|9309.5|9313.7|9308.7|83
1629226200000|2021-08-17 18:50:00|9314.3|9309.3|9315|9310|9315|9310|9313.8|9308.8|55
1629226500000|2021-08-17 18:55:00|9314.9|9309.9|9314.8|9309.8|9315.5|9310.5|9314.8|9309.8|135
1629226800000|2021-08-17 19:00:00|9314.9|9309.9|9314.7|9309.7|9315.9|9310.9|9314.3|9309.3|39
1629227100000|2021-08-17 19:05:00|9314.8|9309.8|9314.7|9309.7|9315|9310|9314.7|9309.7|8
1629227400000|2021-08-17 19:10:00|9314.6|9309.6|9314.5|9309.5|9314.6|9309.6|9314.2|9309.2|12
1629227700000|2021-08-17 19:15:00|9314.6|9309.6|9314.7|9309.7|9315|9310|9314.6|9309.6|4
1629228000000|2021-08-17 19:20:00|9314.9|9309.9|9315.5|9310.5|9315.5|9310.5|9314.8|9309.8|5
1629228300000|2021-08-17 19:25:00|9315.4|9310.4|9314.6|9309.6|9315.5|9310.5|9314.5|9309.5|152
1629228600000|2021-08-17 19:30:00|9314.7|9309.7|9315.5|9310.5|9315.7|9310.7|9314.5|9309.5|14
1629228900000|2021-08-17 19:35:00|9315.3|9310.3|9315.2|9310.2|9315.3|9310.3|9315|9310|1
1629229200000|2021-08-17 19:40:00|9315.3|9310.3|9315.2|9310.2|9316|9311|9315|9310|16
1629229500000|2021-08-17 19:45:00|9315.7|9310.7|9314.7|9309.7|9315.7|9310.7|9314.6|9309.6|33
1629229800000|2021-08-17 19:50:00|9314.5|9309.5|9314|9309|9314.7|9309.7|9313.7|9308.7|54
1629230100000|2021-08-17 19:55:00|9313.9|9308.9|9314|9309|9314.2|9309.2|9312.8|9307.8|64
1629230400000|2021-08-17 20:00:00|9314.1|9309.1|9314.4|9309.4|9314.5|9309.5|9313.4|9308.4|20
1629230700000|2021-08-17 20:05:00|9314.5|9309.5|9314|9309|9314.6|9309.6|9313.8|9308.8|26
1629231000000|2021-08-17 20:10:00|9314.2|9309.2|9314.3|9309.3|9314.5|9309.5|9314.2|9309.2|18
1629231300000|2021-08-17 20:15:00|9314.4|9309.4|9315|9310|9315|9310|9314.3|9309.3|1
1629231600000|2021-08-17 20:20:00|9315.2|9310.2|9314.9|9309.9|9315.6|9310.6|9314.8|9309.8|3
1629231900000|2021-08-17 20:25:00|9314.8|9309.8|9315.7|9310.7|9315.7|9310.7|9314.7|9309.7|11
1629232200000|2021-08-17 20:30:00|9315.8|9310.8|9316.3|9311.3|9316.3|9311.3|9315.8|9310.8|3
1629232500000|2021-08-17 20:35:00|9316.5|9311.5|9317|9312|9317|9312|9316.4|9311.4|7
1629232800000|2021-08-17 20:40:00|9316.8|9311.8|9316.8|9311.8|9316.8|9311.8|9316.5|9311.5|13
1629233100000|2021-08-17 20:45:00|9316.7|9311.7|9315.6|9310.6|9316.7|9311.7|9315.3|9310.3|17
1629233400000|2021-08-17 20:50:00|9315.7|9310.7|9315.7|9310.7|9316.1|9311.1|9315.3|9310.3|6
1629233700000|2021-08-17 20:55:00|9315.8|9310.8|9316.1|9311.1|9316.9|9311.9|9315.6|9310.6|42
1629244800000|2021-08-18 00:00:00|9315.2|9310.2|9315.5|9310.5|9316.8|9311.8|9315.1|9310.1|72
1629245100000|2021-08-18 00:05:00|9315.6|9310.6|9314|9309|9315.6|9310.6|9314|9309|64
1629245400000|2021-08-18 00:10:00|9314.1|9309.1|9313.6|9308.6|9314.6|9309.6|9313.4|9308.4|65
1629245700000|2021-08-18 00:15:00|9313.8|9308.8|9313|9308|9314.6|9309.6|9313|9308|41
1629246000000|2021-08-18 00:20:00|9313.1|9308.1|9313.8|9308.8|9313.8|9308.8|9313|9308|9
1629246300000|2021-08-18 00:25:00|9313.9|9308.9|9314|9309|9314.1|9309.1|9313.5|9308.5|10
1629246600000|2021-08-18 00:30:00|9314.1|9309.1|9314.8|9309.8|9315.1|9310.1|9314.1|9309.1|10
1629246900000|2021-08-18 00:35:00|9314.6|9309.6|9314.6|9309.6|9314.6|9309.6|9314.4|9309.4|8
1629247200000|2021-08-18 00:40:00|9314.8|9309.8|9315.1|9310.1|9315.1|9310.1|9314.8|9309.8|3
1629247500000|2021-08-18 00:45:00|9315.5|9310.5|9315|9310|9315.5|9310.5|9314.9|9309.9|10
1629247800000|2021-08-18 00:50:00|9315.3|9310.3|9315.5|9310.5|9315.5|9310.5|9315|9310|30
1629248100000|2021-08-18 00:55:00|9315.4|9310.4|9314.3|9309.3|9315.5|9310.5|9314.3|9309.3|18
1629248400000|2021-08-18 01:00:00|9314.4|9309.4|9313.5|9308.5|9315|9310|9313.5|9308.5|26
1629248700000|2021-08-18 01:05:00|9313.6|9308.6|9313.1|9308.1|9313.6|9308.6|9313|9308|35
1629249000000|2021-08-18 01:10:00|9313.5|9308.5|9313|9308|9313.6|9308.6|9312.9|9307.9|7
1629249300000|2021-08-18 01:15:00|9312.9|9307.9|9313.1|9308.1|9313.1|9308.1|9312|9307|50
1629249600000|2021-08-18 01:20:00|9313.4|9308.4|9312.6|9307.6|9313.6|9308.6|9312.5|9307.5|6
1629249900000|2021-08-18 01:25:00|9312.5|9307.5|9311.9|9306.9|9312.5|9307.5|9311.1|9306.1|43
1629250200000|2021-08-18 01:30:00|9312|9307|9311.6|9306.6|9312.3|9307.3|9311|9306|111
1629250500000|2021-08-18 01:35:00|9311.7|9306.7|9312.6|9307.6|9313|9308|9311.7|9306.7|13
1629250800000|2021-08-18 01:40:00|9312.7|9307.7|9312.7|9307.7|9313|9308|9312.5|9307.5|7
1629251100000|2021-08-18 01:45:00|9312.6|9307.6|9311.5|9306.5|9312.8|9307.8|9311.5|9306.5|15
1629251400000|2021-08-18 01:50:00|9311.6|9306.6|9310|9305|9311.6|9306.6|9309.8|9304.8|20
1629251700000|2021-08-18 01:55:00|9309.9|9304.9|9310|9305|9310.6|9305.6|9309.5|9304.5|19
1629252000000|2021-08-18 02:00:00|9309.8|9304.8|9313.5|9308.5|9315.1|9310.1|9309.6|9304.6|254
1629252300000|2021-08-18 02:05:00|9313.8|9308.8|9310.8|9305.8|9313.9|9308.9|9310.8|9305.8|43
1629252600000|2021-08-18 02:10:00|9310.6|9305.6|9310.1|9305.1|9311|9306|9310|9305|66
1629252900000|2021-08-18 02:15:00|9310.2|9305.2|9310.4|9305.4|9311|9306|9309.3|9304.3|25
1629253200000|2021-08-18 02:20:00|9310.5|9305.5|9310|9305|9310.5|9305.5|9309.8|9304.8|10
1629253500000|2021-08-18 02:25:00|9309.9|9304.9|9308.6|9303.6|9310|9305|9308.5|9303.5|32
1629253800000|2021-08-18 02:30:00|9308.7|9303.7|9308.4|9303.4|9308.8|9303.8|9308.3|9303.3|18
1629254100000|2021-08-18 02:35:00|9308.5|9303.5|9308.7|9303.7|9308.8|9303.8|9308.3|9303.3|5
1629254400000|2021-08-18 02:40:00|9308.6|9303.6|9309.1|9304.1|9309.1|9304.1|9308.6|9303.6|17
1629254700000|2021-08-18 02:45:00|9309|9304|9309|9304|9309.1|9304.1|9308.5|9303.5|116
1629255000000|2021-08-18 02:50:00|9309.2|9304.2|9308.6|9303.6|9309.5|9304.5|9308.6|9303.6|24
1629255300000|2021-08-18 02:55:00|9308.5|9303.5|9308.3|9303.3|9309|9304|9308.3|9303.3|89
1629255600000|2021-08-18 03:00:00|9308.4|9303.4|9308.1|9303.1|9308.5|9303.5|9307.3|9302.3|45
1629255900000|2021-08-18 03:05:00|9308|9303|9307.1|9302.1|9308.1|9303.1|9307|9302|210
1629256200000|2021-08-18 03:10:00|9307|9302|9306.6|9301.6|9307.1|9302.1|9305.6|9300.6|257
1629256500000|2021-08-18 03:15:00|9306.8|9301.8|9307|9302|9307.1|9302.1|9306.5|9301.5|11
1629256800000|2021-08-18 03:20:00|9307.1|9302.1|9308.6|9303.6|9308.6|9303.6|9307|9302|4
1629257100000|2021-08-18 03:25:00|9308.5|9303.5|9308.6|9303.6|9309.1|9304.1|9308.5|9303.5|9
1629257400000|2021-08-18 03:30:00|9308.5|9303.5|9308.5|9303.5|9308.6|9303.6|9308.5|9303.5|11
1629257700000|2021-08-18 03:35:00|9308.3|9303.3|9307.6|9302.6|9308.3|9303.3|9307.5|9302.5|4
1629258000000|2021-08-18 03:40:00|9307.5|9302.5|9307.1|9302.1|9307.6|9302.6|9306.8|9301.8|10
1629258300000|2021-08-18 03:45:00|9307.2|9302.2|9308.1|9303.1|9308.6|9303.6|9307.1|9302.1|13
1629258600000|2021-08-18 03:50:00|9308|9303|9308.1|9303.1|9308.1|9303.1|9308|9303|0
1629258900000|2021-08-18 03:55:00|9308|9303|9310.1|9305.1|9310.3|9305.3|9308|9303|33
1629259200000|2021-08-18 04:00:00|9310|9305|9310.1|9305.1|9310.1|9305.1|9309.9|9304.9|32
1629259500000|2021-08-18 04:05:00|9310|9305|9309.5|9304.5|9310|9305|9309.3|9304.3|3
1629259800000|2021-08-18 04:10:00|9309.1|9304.1|9310.6|9305.6|9310.6|9305.6|9309.1|9304.1|9
1629260100000|2021-08-18 04:15:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9310|9305|4
1629260400000|2021-08-18 04:20:00|9310|9305|9310.6|9305.6|9310.6|9305.6|9309.6|9304.6|1
1629260700000|2021-08-18 04:25:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9310|9305|4
1629261000000|2021-08-18 04:30:00|9310|9305|9310.1|9305.1|9310.1|9305.1|9309.5|9304.5|9
1629261300000|2021-08-18 04:35:00|9310.6|9305.6|9310.6|9305.6|9310.6|9305.6|9310.6|9305.6|1
1629261600000|2021-08-18 04:40:00|9310.8|9305.8|9311.6|9306.6|9311.6|9306.6|9310.8|9305.8|9
1629261900000|2021-08-18 04:45:00|9311.5|9306.5|9311.6|9306.6|9311.6|9306.6|9311.5|9306.5|10
1629262200000|2021-08-18 04:50:00|9311.7|9306.7|9311.6|9306.6|9312.1|9307.1|9311.5|9306.5|2
1629262500000|2021-08-18 04:55:00|9311.5|9306.5|9309.9|9304.9|9311.6|9306.6|9309.8|9304.8|28
1629262800000|2021-08-18 05:00:00|9310|9305|9311.1|9306.1|9311.1|9306.1|9310|9305|8
1629263100000|2021-08-18 05:05:00|9311.3|9306.3|9310.8|9305.8|9311.6|9306.6|9310.8|9305.8|64
1629263400000|2021-08-18 05:10:00|9310.9|9305.9|9311.1|9306.1|9311.5|9306.5|9310.9|9305.9|8
1629263700000|2021-08-18 05:15:00|9311.2|9306.2|9312|9307|9312|9307|9311.2|9306.2|6
1629264000000|2021-08-18 05:20:00|9312.1|9307.1|9311.8|9306.8|9312.1|9307.1|9311.8|9306.8|4
1629264300000|2021-08-18 05:25:00|9311.9|9306.9|9311.8|9306.8|9311.9|9306.9|9311.8|9306.8|4
1629264600000|2021-08-18 05:30:00|9311.9|9306.9|9311.8|9306.8|9312.6|9307.6|9311.6|9306.6|63
1629264900000|2021-08-18 05:35:00|9311.7|9306.7|9310.8|9305.8|9311.8|9306.8|9310.3|9305.3|11
1629265200000|2021-08-18 05:40:00|9311.1|9306.1|9310.6|9305.6|9311.3|9306.3|9310.1|9305.1|10
1629265500000|2021-08-18 05:45:00|9310.9|9305.9|9311.3|9306.3|9311.6|9306.6|9310.9|9305.9|10
1629265800000|2021-08-18 05:50:00|9311.6|9306.6|9312.3|9307.3|9312.3|9307.3|9311.6|9306.6|5
1629266100000|2021-08-18 05:55:00|9312.1|9307.1|9311.3|9306.3|9313.1|9308.1|9311.2|9306.2|22
1629266400000|2021-08-18 06:00:00|9311.2|9306.2|9312.8|9307.8|9313|9308|9311.1|9306.1|37
1629266700000|2021-08-18 06:05:00|9312.7|9307.7|9313.1|9308.1|9313.8|9308.8|9311.6|9306.6|222
1629267000000|2021-08-18 06:10:00|9313|9308|9312.9|9307.9|9313.1|9308.1|9311|9306|30
1629267300000|2021-08-18 06:15:00|9313.1|9308.1|9311.1|9306.1|9313.4|9308.4|9311|9306|22
1629267600000|2021-08-18 06:20:00|9311|9306|9310.3|9305.3|9311.1|9306.1|9310.1|9305.1|7
1629267900000|2021-08-18 06:25:00|9310.1|9305.1|9308.8|9303.8|9310.5|9305.5|9308.8|9303.8|27
1629268200000|2021-08-18 06:30:00|9308.9|9303.9|9308.1|9303.1|9309.6|9304.6|9307.8|9302.8|24
1629268500000|2021-08-18 06:35:00|9308.3|9303.3|9309.1|9304.1|9309.6|9304.6|9307.8|9302.8|83
1629268800000|2021-08-18 06:40:00|9308.8|9303.8|9307.3|9302.3|9309.1|9304.1|9307.3|9302.3|8
1629269100000|2021-08-18 06:45:00|9307.2|9302.2|9306.8|9301.8|9307.6|9302.6|9306.7|9301.7|25
1629269400000|2021-08-18 06:50:00|9306.6|9301.6|9305.8|9300.8|9307.1|9302.1|9305.3|9300.3|61
1629269700000|2021-08-18 06:55:00|9306.3|9301.3|9309.3|9304.3|9309.3|9304.3|9306.1|9301.1|52
1629270000000|2021-08-18 07:00:00|9309.2|9304.2|9308.8|9303.8|9309.6|9304.6|9307.1|9302.1|39
1629270300000|2021-08-18 07:05:00|9308.7|9303.7|9308.8|9303.8|9309.7|9304.7|9308.3|9303.3|35
1629270600000|2021-08-18 07:10:00|9308.5|9303.5|9305.6|9300.6|9308.5|9303.5|9305.3|9300.3|59
1629270900000|2021-08-18 07:15:00|9305.8|9300.8|9304.5|9299.5|9307.1|9302.1|9304.3|9299.3|45
1629271200000|2021-08-18 07:20:00|9304.3|9299.3|9303.8|9298.8|9304.8|9299.8|9303.4|9298.4|26
1629271500000|2021-08-18 07:25:00|9304.3|9299.3|9302.8|9297.8|9304.8|9299.8|9301.8|9296.8|61
1629271800000|2021-08-18 07:30:00|9303|9298|9303.3|9298.3|9303.8|9298.8|9302.7|9297.7|35
1629272100000|2021-08-18 07:35:00|9303.1|9298.1|9303.1|9298.1|9304.3|9299.3|9302.8|9297.8|29
1629272400000|2021-08-18 07:40:00|9303|9298|9303.5|9298.5|9304.8|9299.8|9302.8|9297.8|25
1629272700000|2021-08-18 07:45:00|9303.3|9298.3|9304.8|9299.8|9304.8|9299.8|9303.3|9298.3|27
1629273000000|2021-08-18 07:50:00|9304.6|9299.6|9306.3|9301.3|9306.8|9301.8|9304.3|9299.3|26
1629273300000|2021-08-18 07:55:00|9306.1|9301.1|9308|9303|9308.3|9303.3|9306.1|9301.1|75
1629273600000|2021-08-18 08:00:00|9307.8|9302.8|9308.8|9303.8|9310.3|9305.3|9307.3|9302.3|53
1629273900000|2021-08-18 08:05:00|9308.6|9303.6|9307.6|9302.6|9309.3|9304.3|9307|9302|36
1629274200000|2021-08-18 08:10:00|9307.8|9302.8|9308.1|9303.1|9308.3|9303.3|9306.6|9301.6|34
1629274500000|2021-08-18 08:15:00|9308.3|9303.3|9308.5|9303.5|9309.3|9304.3|9307.8|9302.8|10
1629274800000|2021-08-18 08:20:00|9308.6|9303.6|9305.8|9300.8|9308.8|9303.8|9304.8|9299.8|19
1629275100000|2021-08-18 08:25:00|9305.9|9300.9|9306.8|9301.8|9307.3|9302.3|9305.8|9300.8|30
1629275400000|2021-08-18 08:30:00|9307.1|9302.1|9308|9303|9309.6|9304.6|9306.8|9301.8|28
1629275700000|2021-08-18 08:35:00|9308.1|9303.1|9309.3|9304.3|9309.8|9304.8|9307.3|9302.3|21
1629276000000|2021-08-18 08:40:00|9309.5|9304.5|9308.3|9303.3|9309.5|9304.5|9308|9303|19
1629276300000|2021-08-18 08:45:00|9308.2|9303.2|9308|9303|9308.8|9303.8|9307.8|9302.8|26
1629276600000|2021-08-18 08:50:00|9307.8|9302.8|9306.8|9301.8|9308.7|9303.7|9306.3|9301.3|16
1629276900000|2021-08-18 08:55:00|9307|9302|9307.6|9302.6|9308.1|9303.1|9306.3|9301.3|20
1629277200000|2021-08-18 09:00:00|9307.5|9302.5|9308.6|9303.6|9309.3|9304.3|9307.5|9302.5|5
1629277500000|2021-08-18 09:05:00|9308.8|9303.8|9309.8|9304.8|9310.6|9305.6|9308.8|9303.8|15
1629277800000|2021-08-18 09:10:00|9310.1|9305.1|9309.6|9304.6|9310.8|9305.8|9309.3|9304.3|14
1629278100000|2021-08-18 09:15:00|9309.5|9304.5|9309.3|9304.3|9310.3|9305.3|9309.3|9304.3|12
1629278400000|2021-08-18 09:20:00|9309.2|9304.2|9310.3|9305.3|9310.3|9305.3|9309|9304|18
1629278700000|2021-08-18 09:25:00|9310.2|9305.2|9308.3|9303.3|9310.2|9305.2|9308|9303|15
1629279000000|2021-08-18 09:30:00|9308.4|9303.4|9307.6|9302.6|9309.2|9304.2|9307.3|9302.3|33
1629279300000|2021-08-18 09:35:00|9307.8|9302.8|9306.6|9301.6|9307.8|9302.8|9306.6|9301.6|35
1629279600000|2021-08-18 09:40:00|9306.8|9301.8|9306.6|9301.6|9307.6|9302.6|9306.3|9301.3|12
1629279900000|2021-08-18 09:45:00|9306.3|9301.3|9307.3|9302.3|9307.8|9302.8|9306.3|9301.3|38
1629280200000|2021-08-18 09:50:00|9307.1|9302.1|9308.4|9303.4|9308.8|9303.8|9306.8|9301.8|25
1629280500000|2021-08-18 09:55:00|9308.6|9303.6|9311.8|9306.8|9311.8|9306.8|9308.6|9303.6|30
1629280800000|2021-08-18 10:00:00|9311.7|9306.7|9311.8|9306.8|9312.1|9307.1|9311.3|9306.3|17
1629281100000|2021-08-18 10:05:00|9311.9|9306.9|9313|9308|9313.6|9308.6|9311.8|9306.8|214
1629281400000|2021-08-18 10:10:00|9312.8|9307.8|9311.8|9306.8|9313.1|9308.1|9311.7|9306.7|14
1629281700000|2021-08-18 10:15:00|9311.7|9306.7|9312.6|9307.6|9313.1|9308.1|9311.6|9306.6|19
1629282000000|2021-08-18 10:20:00|9312.8|9307.8|9312.5|9307.5|9313.3|9308.3|9312.5|9307.5|31
1629282300000|2021-08-18 10:25:00|9312.6|9307.6|9310.1|9305.1|9312.6|9307.6|9309.3|9304.3|29
1629282600000|2021-08-18 10:30:00|9310.6|9305.6|9310.8|9305.8|9312.3|9307.3|9309.8|9304.8|29
1629282900000|2021-08-18 10:35:00|9310.6|9305.6|9309.8|9304.8|9311.1|9306.1|9309.8|9304.8|34
1629283200000|2021-08-18 10:40:00|9310.1|9305.1|9311.6|9306.6|9311.8|9306.8|9309.8|9304.8|16
1629283500000|2021-08-18 10:45:00|9311.3|9306.3|9311.1|9306.1|9311.6|9306.6|9310.3|9305.3|17
1629283800000|2021-08-18 10:50:00|9311.3|9306.3|9312.8|9307.8|9313.1|9308.1|9311.3|9306.3|24
1629284100000|2021-08-18 10:55:00|9313|9308|9314.6|9309.6|9314.8|9309.8|9312.3|9307.3|36
1629284400000|2021-08-18 11:00:00|9314.7|9309.7|9314|9309|9317.6|9312.6|9313.8|9308.8|66
1629284700000|2021-08-18 11:05:00|9313.8|9308.8|9315.6|9310.6|9315.8|9310.8|9313.8|9308.8|53
1629285000000|2021-08-18 11:10:00|9315.8|9310.8|9315.6|9310.6|9316.9|9311.9|9315.3|9310.3|16
1629285300000|2021-08-18 11:15:00|9315.5|9310.5|9316.1|9311.1|9316.8|9311.8|9315.3|9310.3|29
1629285600000|2021-08-18 11:20:00|9316.3|9311.3|9318.3|9313.3|9318.8|9313.8|9315.3|9310.3|48
1629285900000|2021-08-18 11:25:00|9318.2|9313.2|9315.8|9310.8|9318.6|9313.6|9315.5|9310.5|37
1629286200000|2021-08-18 11:30:00|9315.7|9310.7|9316.8|9311.8|9316.8|9311.8|9315.3|9310.3|17
1629286500000|2021-08-18 11:35:00|9316.4|9311.4|9315.6|9310.6|9317.3|9312.3|9315.3|9310.3|13
1629286800000|2021-08-18 11:40:00|9315.5|9310.5|9314.8|9309.8|9315.8|9310.8|9314.3|9309.3|7
1629287100000|2021-08-18 11:45:00|9315.1|9310.1|9313.3|9308.3|9315.8|9310.8|9312.6|9307.6|28
1629287400000|2021-08-18 11:50:00|9313.2|9308.2|9311|9306|9313.6|9308.6|9311|9306|28
1629287700000|2021-08-18 11:55:00|9310.8|9305.8|9306.7|9301.7|9310.8|9305.8|9305.8|9300.8|149
1629288000000|2021-08-18 12:00:00|9306.6|9301.6|9308.5|9303.5|9308.8|9303.8|9306.5|9301.5|65
1629288300000|2021-08-18 12:05:00|9308.6|9303.6|9308.3|9303.3|9308.8|9303.8|9306.5|9301.5|90
1629288600000|2021-08-18 12:10:00|9308.2|9303.2|9307.3|9302.3|9308.5|9303.5|9307|9302|51
1629288900000|2021-08-18 12:15:00|9307.6|9302.6|9307.1|9302.1|9308.6|9303.6|9305.7|9300.7|42
1629289200000|2021-08-18 12:20:00|9307|9302|9305.6|9300.6|9307.3|9302.3|9305.3|9300.3|128
1629289500000|2021-08-18 12:25:00|9305.5|9300.5|9305.6|9300.6|9307.1|9302.1|9304.8|9299.8|32
1629289800000|2021-08-18 12:30:00|9305.5|9300.5|9307.1|9302.1|9307.1|9302.1|9303.5|9298.5|57
1629290100000|2021-08-18 12:35:00|9307.3|9302.3|9306.8|9301.8|9307.3|9302.3|9306.3|9301.3|48
1629290400000|2021-08-18 12:40:00|9307.1|9302.1|9307.5|9302.5|9308.3|9303.3|9306|9301|53
1629290700000|2021-08-18 12:45:00|9307.7|9302.7|9310.6|9305.6|9310.6|9305.6|9306.8|9301.8|191
1629291000000|2021-08-18 12:50:00|9311.1|9306.1|9312.1|9307.1|9312.6|9307.6|9310.8|9305.8|72
1629291300000|2021-08-18 12:55:00|9312|9307|9310.1|9305.1|9312|9307|9309.3|9304.3|26
1629291600000|2021-08-18 13:00:00|9310|9305|9308.1|9303.1|9310.1|9305.1|9307.5|9302.5|40
1629291900000|2021-08-18 13:05:00|9307.8|9302.8|9309.3|9304.3|9310.1|9305.1|9307.8|9302.8|53
1629292200000|2021-08-18 13:10:00|9309.5|9304.5|9312.3|9307.3|9313.8|9308.8|9309.4|9304.4|73
1629292500000|2021-08-18 13:15:00|9312.2|9307.2|9311.6|9306.6|9313.1|9308.1|9310.8|9305.8|41
1629292800000|2021-08-18 13:20:00|9311.3|9306.3|9312|9307|9313.1|9308.1|9310.8|9305.8|34
1629293100000|2021-08-18 13:25:00|9311.8|9306.8|9314.3|9309.3|9314.6|9309.6|9311.8|9306.8|55
1629293400000|2021-08-18 13:30:00|9314.4|9309.4|9313.6|9308.6|9314.6|9309.6|9312.8|9307.8|137
1629293700000|2021-08-18 13:35:00|9313.5|9308.5|9314.4|9309.4|9314.6|9309.6|9312.8|9307.8|410
1629294000000|2021-08-18 13:40:00|9314.5|9309.5|9314.4|9309.4|9316|9311|9314|9309|61
1629294300000|2021-08-18 13:45:00|9314.6|9309.6|9314.1|9309.1|9314.6|9309.6|9313.3|9308.3|40
1629294600000|2021-08-18 13:50:00|9313.8|9308.8|9311.1|9306.1|9314.3|9309.3|9310.8|9305.8|41
1629294900000|2021-08-18 13:55:00|9310.8|9305.8|9309.2|9304.2|9311.1|9306.1|9308.8|9303.8|147
1629295200000|2021-08-18 14:00:00|9308.8|9303.8|9310.1|9305.1|9310.6|9305.6|9308.5|9303.5|132
1629295500000|2021-08-18 14:05:00|9309.8|9304.8|9311.5|9306.5|9312.1|9307.1|9309|9304|46
1629295800000|2021-08-18 14:10:00|9311.2|9306.2|9310.8|9305.8|9313.1|9308.1|9310.5|9305.5|62
1629296100000|2021-08-18 14:15:00|9310.9|9305.9|9311.6|9306.6|9313.1|9308.1|9310.8|9305.8|40
1629296400000|2021-08-18 14:20:00|9312|9307|9312.6|9307.6|9313.1|9308.1|9311.4|9306.4|241
1629296700000|2021-08-18 14:25:00|9312.3|9307.3|9317.1|9312.1|9318.1|9313.1|9312.3|9307.3|147
1629297000000|2021-08-18 14:30:00|9317|9312|9316.3|9311.3|9318.1|9313.1|9315.8|9310.8|79
1629297300000|2021-08-18 14:35:00|9316.5|9311.5|9316.5|9311.5|9317.6|9312.6|9315.3|9310.3|109
1629297600000|2021-08-18 14:40:00|9316.6|9311.6|9317|9312|9319|9314|9316.6|9311.6|77
1629297900000|2021-08-18 14:45:00|9317.4|9312.4|9316.1|9311.1|9317.7|9312.7|9314.3|9309.3|48
1629298200000|2021-08-18 14:50:00|9316|9311|9318.1|9313.1|9318.4|9313.4|9315.8|9310.8|133
1629298500000|2021-08-18 14:55:00|9318.3|9313.3|9315.6|9310.6|9318.6|9313.6|9315.3|9310.3|73
1629298800000|2021-08-18 15:00:00|9315.8|9310.8|9316.8|9311.8|9318.1|9313.1|9315.8|9310.8|51
1629299100000|2021-08-18 15:05:00|9316.7|9311.7|9317|9312|9317.9|9312.9|9316|9311|42
1629299400000|2021-08-18 15:10:00|9316.9|9311.9|9319.6|9314.6|9320|9315|9316.9|9311.9|150
1629299700000|2021-08-18 15:15:00|9319.7|9314.7|9320.6|9315.6|9322.6|9317.6|9319.7|9314.7|411
1629300000000|2021-08-18 15:20:00|9320.8|9315.8|9321.8|9316.8|9322|9317|9320.1|9315.1|53
1629300300000|2021-08-18 15:25:00|9322|9317|9321.8|9316.8|9327.1|9322.1|9320.8|9315.8|264
1629300600000|2021-08-18 15:30:00|9321.6|9316.6|9323.3|9318.3|9324|9319|9321.3|9316.3|95
1629300900000|2021-08-18 15:35:00|9323.4|9318.4|9323|9318|9323.5|9318.5|9321.9|9316.9|363
1629301200000|2021-08-18 15:40:00|9322.9|9317.9|9324.4|9319.4|9325.2|9320.2|9322.8|9317.8|70
1629301500000|2021-08-18 15:45:00|9324.3|9319.3|9322.1|9317.1|9324.5|9319.5|9321.5|9316.5|38
1629301800000|2021-08-18 15:50:00|9322|9317|9321.1|9316.1|9322.1|9317.1|9321|9316|38
1629302100000|2021-08-18 15:55:00|9321|9316|9322.9|9317.9|9322.9|9317.9|9320.7|9315.7|34
1629302400000|2021-08-18 16:00:00|9322.8|9317.8|9323.2|9318.2|9323.8|9318.8|9321.9|9316.9|25
1629302700000|2021-08-18 16:05:00|9323.3|9318.3|9323.6|9318.6|9323.9|9318.9|9322.3|9317.3|13
1629303000000|2021-08-18 16:10:00|9323.5|9318.5|9325.4|9320.4|9325.4|9320.4|9322.8|9317.8|40
1629303300000|2021-08-18 16:15:00|9325.3|9320.3|9326.4|9321.4|9327.1|9322.1|9325.3|9320.3|94
1629303600000|2021-08-18 16:20:00|9326.6|9321.6|9327.6|9322.6|9328.1|9323.1|9326.6|9321.6|30
1629303900000|2021-08-18 16:25:00|9327.4|9322.4|9326.8|9321.8|9328.1|9323.1|9326.8|9321.8|37
1629304200000|2021-08-18 16:30:00|9326.9|9321.9|9325.3|9320.3|9326.9|9321.9|9324.9|9319.9|43
1629304500000|2021-08-18 16:35:00|9325.4|9320.4|9325.5|9320.5|9326.4|9321.4|9325.3|9320.3|21
1629304800000|2021-08-18 16:40:00|9325.3|9320.3|9324.3|9319.3|9325.3|9320.3|9324.3|9319.3|14
1629305100000|2021-08-18 16:45:00|9324.4|9319.4|9324.3|9319.3|9325.1|9320.1|9323.8|9318.8|29
1629305400000|2021-08-18 16:50:00|9324.4|9319.4|9325.1|9320.1|9325.1|9320.1|9324.3|9319.3|19
1629305700000|2021-08-18 16:55:00|9324.8|9319.8|9325.1|9320.1|9326.4|9321.4|9324.8|9319.8|56
1629306000000|2021-08-18 17:00:00|9325.4|9320.4|9323.1|9318.1|9326.1|9321.1|9323.1|9318.1|30
1629306300000|2021-08-18 17:05:00|9322.8|9317.8|9322.6|9317.6|9323.4|9318.4|9322|9317|16
1629306600000|2021-08-18 17:10:00|9322.5|9317.5|9323.1|9318.1|9323.1|9318.1|9322.3|9317.3|8
1629306900000|2021-08-18 17:15:00|9323|9318|9322.6|9317.6|9323.1|9318.1|9322|9317|25
1629307200000|2021-08-18 17:20:00|9322.5|9317.5|9323.4|9318.4|9323.7|9318.7|9322.3|9317.3|39
1629307500000|2021-08-18 17:25:00|9323.3|9318.3|9323.6|9318.6|9323.9|9318.9|9323.3|9318.3|35
1629307800000|2021-08-18 17:30:00|9324.1|9319.1|9324.6|9319.6|9324.9|9319.9|9323.8|9318.8|17
1629308100000|2021-08-18 17:35:00|9324.7|9319.7|9325.6|9320.6|9325.6|9320.6|9324.6|9319.6|11
1629308400000|2021-08-18 17:40:00|9325.7|9320.7|9325.5|9320.5|9325.8|9320.8|9325.5|9320.5|12
1629308700000|2021-08-18 17:45:00|9325.6|9320.6|9325.6|9320.6|9326.4|9321.4|9325.6|9320.6|22
1629309000000|2021-08-18 17:50:00|9325.5|9320.5|9325.7|9320.7|9325.7|9320.7|9325.3|9320.3|15
1629309300000|2021-08-18 17:55:00|9325.6|9320.6|9325.9|9320.9|9326.6|9321.6|9325|9320|41
1629309600000|2021-08-18 18:00:00|9325.8|9320.8|9300.8|9295.8|9326|9321|9295.5|9290.5|1126
1629309900000|2021-08-18 18:05:00|9300.7|9295.7|9308.2|9303.2|9312.2|9307.2|9299|9294|1158
1629310200000|2021-08-18 18:10:00|9307.9|9302.9|9312.3|9307.3|9317.1|9312.1|9306.2|9301.2|472
1629310500000|2021-08-18 18:15:00|9312.4|9307.4|9315|9310|9317.4|9312.4|9312|9307|209
1629310800000|2021-08-18 18:20:00|9315.1|9310.1|9313.1|9308.1|9317.1|9312.1|9312.4|9307.4|109
1629311100000|2021-08-18 18:25:00|9313|9308|9308.3|9303.3|9313.2|9308.2|9307.6|9302.6|204
1629311400000|2021-08-18 18:30:00|9308.2|9303.2|9306.7|9301.7|9308.3|9303.3|9305.7|9300.7|351
1629311700000|2021-08-18 18:35:00|9306.8|9301.8|9309.5|9304.5|9310.3|9305.3|9306.5|9301.5|87
1629312000000|2021-08-18 18:40:00|9309.3|9304.3|9311.6|9306.6|9312.8|9307.8|9309|9304|46
1629312300000|2021-08-18 18:45:00|9311.8|9306.8|9314.6|9309.6|9316.1|9311.1|9311.8|9306.8|249
1629312600000|2021-08-18 18:50:00|9314.5|9309.5|9315.9|9310.9|9316.1|9311.1|9313.8|9308.8|42
1629312900000|2021-08-18 18:55:00|9316.1|9311.1|9315.3|9310.3|9317.3|9312.3|9314.3|9309.3|475
1629313200000|2021-08-18 19:00:00|9315.4|9310.4|9315.8|9310.8|9317.3|9312.3|9315.3|9310.3|53
1629313500000|2021-08-18 19:05:00|9315.9|9310.9|9313.6|9308.6|9315.9|9310.9|9313.3|9308.3|33
1629313800000|2021-08-18 19:10:00|9313.5|9308.5|9314.4|9309.4|9314.4|9309.4|9313.4|9308.4|8
1629314100000|2021-08-18 19:15:00|9314.3|9309.3|9314.1|9309.1|9315.1|9310.1|9314.1|9309.1|26
1629314400000|2021-08-18 19:20:00|9314|9309|9315.6|9310.6|9315.6|9310.6|9313.8|9308.8|3
1629314700000|2021-08-18 19:25:00|9315.5|9310.5|9315.3|9310.3|9315.6|9310.6|9314.8|9309.8|14
1629315000000|2021-08-18 19:30:00|9315.4|9310.4|9316.9|9311.9|9317.6|9312.6|9315.3|9310.3|151
1629315300000|2021-08-18 19:35:00|9316.8|9311.8|9316.9|9311.9|9317.4|9312.4|9316.8|9311.8|35
1629315600000|2021-08-18 19:40:00|9316.8|9311.8|9315.9|9310.9|9316.9|9311.9|9315.3|9310.3|23
1629315900000|2021-08-18 19:45:00|9315.8|9310.8|9317.8|9312.8|9318.6|9313.6|9315.8|9310.8|128
1629316200000|2021-08-18 19:50:00|9317.9|9312.9|9316.8|9311.8|9318.6|9313.6|9316.7|9311.7|103
1629316500000|2021-08-18 19:55:00|9316.9|9311.9|9315.8|9310.8|9318.1|9313.1|9315.7|9310.7|88
1629316800000|2021-08-18 20:00:00|9315.7|9310.7|9317.3|9312.3|9317.6|9312.6|9314.5|9309.5|299
1629317100000|2021-08-18 20:05:00|9317.4|9312.4|9318.1|9313.1|9318.1|9313.1|9317.3|9312.3|56
1629317400000|2021-08-18 20:10:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.5|9312.5|65
1629317700000|2021-08-18 20:15:00|9317.6|9312.6|9319.1|9314.1|9319.1|9314.1|9317.6|9312.6|2
1629318000000|2021-08-18 20:20:00|9319.2|9314.2|9318.5|9313.5|9319.6|9314.6|9318.5|9313.5|17
1629318300000|2021-08-18 20:25:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.5|9312.5|9
1629318600000|2021-08-18 20:30:00|9317.6|9312.6|9318.6|9313.6|9318.6|9313.6|9317.5|9312.5|7
1629318900000|2021-08-18 20:35:00|9318.8|9313.8|9317.5|9312.5|9319.1|9314.1|9317.5|9312.5|36
1629319200000|2021-08-18 20:40:00|9317.4|9312.4|9318|9313|9318.1|9313.1|9316|9311|8
1629319500000|2021-08-18 20:45:00|9318.1|9313.1|9318.5|9313.5|9318.6|9313.6|9318.1|9313.1|23
1629319800000|2021-08-18 20:50:00|9318.6|9313.6|9318.2|9313.2|9318.6|9313.6|9318.2|9313.2|15
1629320100000|2021-08-18 20:55:00|9318.3|9313.3|9319.1|9314.1|9319.7|9314.7|9318.2|9312.6|39
1629331200000|2021-08-19 00:00:00|9324.1|9319.1|9325.3|9320.3|9325.3|9320.3|9323.5|9318.5|227
1629331500000|2021-08-19 00:05:00|9325.6|9320.6|9325.6|9320.6|9325.8|9320.8|9324|9319|149
1629331800000|2021-08-19 00:10:00|9325.5|9320.5|9328.6|9323.6|9328.6|9323.6|9325.5|9320.5|63
1629332100000|2021-08-19 00:15:00|9328.5|9323.5|9329.4|9324.4|9329.6|9324.6|9328|9323|96
1629332400000|2021-08-19 00:20:00|9329.8|9324.8|9332.6|9327.6|9332.6|9327.6|9329.8|9324.8|147
1629332700000|2021-08-19 00:25:00|9332.7|9327.7|9335|9330|9336.4|9331.4|9332.7|9327.7|220
1629333000000|2021-08-19 00:30:00|9335.1|9330.1|9334.3|9329.3|9335.6|9330.6|9334.3|9329.3|148
1629333300000|2021-08-19 00:35:00|9334.4|9329.4|9335.4|9330.4|9335.6|9330.6|9333.9|9328.9|22
1629333600000|2021-08-19 00:40:00|9335.5|9330.5|9334.3|9329.3|9335.5|9330.5|9334.3|9329.3|10
1629333900000|2021-08-19 00:45:00|9334.6|9329.6|9333.5|9328.5|9335.3|9330.3|9333.5|9328.5|177
1629334200000|2021-08-19 00:50:00|9333.3|9328.3|9335.5|9330.5|9335.6|9330.6|9333.3|9328.3|48
1629334500000|2021-08-19 00:55:00|9335.1|9330.1|9336|9331|9336.1|9331.1|9335|9330|78
1629334800000|2021-08-19 01:00:00|9335.6|9330.6|9336.2|9331.2|9336.8|9331.8|9335.2|9330.2|43
1629335100000|2021-08-19 01:05:00|9336.3|9331.3|9335.6|9330.6|9336.3|9331.3|9334.8|9329.8|43
1629335400000|2021-08-19 01:10:00|9335.5|9330.5|9334.6|9329.6|9335.6|9330.6|9334.1|9329.1|20
1629335700000|2021-08-19 01:15:00|9334.4|9329.4|9333.6|9328.6|9334.4|9329.4|9333.3|9328.3|34
1629336000000|2021-08-19 01:20:00|9333.9|9328.9|9334.3|9329.3|9334.4|9329.4|9333.8|9328.8|36
1629336300000|2021-08-19 01:25:00|9334.4|9329.4|9333.9|9328.9|9334.4|9329.4|9333.5|9328.5|70
1629336600000|2021-08-19 01:30:00|9333.8|9328.8|9333|9328|9334.1|9329.1|9332.5|9327.5|53
1629336900000|2021-08-19 01:35:00|9333.1|9328.1|9334.1|9329.1|9334.1|9329.1|9333|9328|9
1629337200000|2021-08-19 01:40:00|9334|9329|9335.6|9330.6|9335.6|9330.6|9334|9329|17
1629337500000|2021-08-19 01:45:00|9335.7|9330.7|9337|9332|9337.3|9332.3|9335.7|9330.7|18
1629337800000|2021-08-19 01:50:00|9337.1|9332.1|9338|9333|9338|9333|9337.1|9332.1|15
1629338100000|2021-08-19 01:55:00|9338.1|9333.1|9339.8|9334.8|9339.8|9334.8|9338.1|9333.1|142
1629338400000|2021-08-19 02:00:00|9339.7|9334.7|9338.9|9333.9|9339.9|9334.9|9338.8|9333.8|86
1629338700000|2021-08-19 02:05:00|9339|9334|9338|9333|9339|9334|9337.8|9332.8|17
1629339000000|2021-08-19 02:10:00|9337.9|9332.9|9339.1|9334.1|9339.1|9334.1|9337.9|9332.9|12
1629339300000|2021-08-19 02:15:00|9339.6|9334.6|9341.7|9336.7|9341.8|9336.8|9339.5|9334.5|174
1629339600000|2021-08-19 02:20:00|9341.8|9336.8|9342.5|9337.5|9343.8|9338.8|9341.8|9336.8|45
1629339900000|2021-08-19 02:25:00|9342.6|9337.6|9346.6|9341.6|9346.8|9341.8|9342.5|9337.5|162
1629340200000|2021-08-19 02:30:00|9347.1|9342.1|9344.5|9339.5|9347.3|9342.3|9344.5|9339.5|51
1629340500000|2021-08-19 02:35:00|9344.6|9339.6|9343.6|9338.6|9345.9|9340.9|9343.5|9338.5|147
1629340800000|2021-08-19 02:40:00|9343.9|9338.9|9344.6|9339.6|9345.1|9340.1|9343.8|9338.8|34
1629341100000|2021-08-19 02:45:00|9344.7|9339.7|9343.4|9338.4|9344.7|9339.7|9343|9338|45
1629341400000|2021-08-19 02:50:00|9343.3|9338.3|9343.4|9338.4|9343.9|9338.9|9343.3|9338.3|6
1629341700000|2021-08-19 02:55:00|9343.3|9338.3|9345.5|9340.5|9345.6|9340.6|9343.3|9338.3|121
1629342000000|2021-08-19 03:00:00|9345.4|9340.4|9345.6|9340.6|9346.1|9341.1|9345.1|9340.1|21
1629342300000|2021-08-19 03:05:00|9345.5|9340.5|9347.2|9342.2|9347.4|9342.4|9345.5|9340.5|63
1629342600000|2021-08-19 03:10:00|9347.4|9342.4|9348.4|9343.4|9352.4|9347.4|9347.3|9342.3|289
1629342900000|2021-08-19 03:15:00|9348.3|9343.3|9348.8|9343.8|9349.1|9344.1|9348.3|9343.3|21
1629343200000|2021-08-19 03:20:00|9348.5|9343.5|9348.5|9343.5|9348.6|9343.6|9347.5|9342.5|26
1629343500000|2021-08-19 03:25:00|9348.6|9343.6|9348.5|9343.5|9349.1|9344.1|9348.5|9343.5|24
1629343800000|2021-08-19 03:30:00|9348|9343|9347.6|9342.6|9348.3|9343.3|9347.6|9342.6|48
1629344100000|2021-08-19 03:35:00|9347.7|9342.7|9348.1|9343.1|9348.3|9343.3|9347.7|9342.7|22
1629344400000|2021-08-19 03:40:00|9348.3|9343.3|9348.7|9343.7|9349.1|9344.1|9348.3|9343.3|12
1629344700000|2021-08-19 03:45:00|9348.3|9343.3|9347.5|9342.5|9348.3|9343.3|9347.4|9342.4|7
1629345000000|2021-08-19 03:50:00|9347.7|9342.7|9346.2|9341.2|9347.7|9342.7|9346.2|9341.2|11
1629345300000|2021-08-19 03:55:00|9346.3|9341.3|9346.2|9341.2|9346.3|9341.3|9346.2|9341.2|2
1629345600000|2021-08-19 04:00:00|9346.3|9341.3|9345.7|9340.7|9346.3|9341.3|9345.2|9340.2|40
1629345900000|2021-08-19 04:05:00|9345.8|9340.8|9345.7|9340.7|9346|9341|9345.7|9340.7|8
1629346200000|2021-08-19 04:10:00|9345.3|9340.3|9344.3|9339.3|9345.3|9340.3|9344.2|9339.2|18
1629346500000|2021-08-19 04:15:00|9344.4|9339.4|9344.7|9339.7|9344.8|9339.8|9344.4|9339.4|8
1629346800000|2021-08-19 04:20:00|9344.5|9339.5|9345.3|9340.3|9345.3|9340.3|9344.5|9339.5|9
1629347100000|2021-08-19 04:25:00|9345.2|9340.2|9345.8|9340.8|9345.8|9340.8|9345.2|9340.2|4
1629347400000|2021-08-19 04:30:00|9345.7|9340.7|9345.3|9340.3|9345.8|9340.8|9345.2|9340.2|14
1629347700000|2021-08-19 04:35:00|9345.5|9340.5|9346.9|9341.9|9346.9|9341.9|9345.5|9340.5|59
1629348000000|2021-08-19 04:40:00|9347|9342|9346.8|9341.8|9347.1|9342.1|9346.8|9341.8|3
1629348300000|2021-08-19 04:45:00|9346.3|9341.3|9347.6|9342.6|9347.6|9342.6|9346.3|9341.3|54
1629348600000|2021-08-19 04:50:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.7|9341.7|13
1629348900000|2021-08-19 04:55:00|9346.8|9341.8|9346.1|9341.1|9347.1|9342.1|9345.8|9340.8|52
1629349200000|2021-08-19 05:00:00|9346.4|9341.4|9345.7|9340.7|9347.7|9342.7|9345.7|9340.7|41
1629349500000|2021-08-19 05:05:00|9345.3|9340.3|9346.1|9341.1|9346.1|9341.1|9345|9340|36
1629349800000|2021-08-19 05:10:00|9346|9341|9345.7|9340.7|9346.3|9341.3|9345.5|9340.5|26
1629350100000|2021-08-19 05:15:00|9345.8|9340.8|9346.5|9341.5|9346.5|9341.5|9345.3|9340.3|26
1629350400000|2021-08-19 05:20:00|9346.3|9341.3|9346.5|9341.5|9347|9342|9345.8|9340.8|22
1629350700000|2021-08-19 05:25:00|9346.6|9341.6|9348|9343|9348|9343|9346.5|9341.5|57
1629351000000|2021-08-19 05:30:00|9347.8|9342.8|9346.1|9341.1|9347.8|9342.8|9345.3|9340.3|34
1629351300000|2021-08-19 05:35:00|9346|9341|9346.1|9341.1|9346.5|9341.5|9344.5|9339.5|22
1629351600000|2021-08-19 05:40:00|9346|9341|9347.8|9342.8|9348.5|9343.5|9346|9341|9
1629351900000|2021-08-19 05:45:00|9347.7|9342.7|9346.5|9341.5|9348.3|9343.3|9346.2|9341.2|17
1629352200000|2021-08-19 05:50:00|9346.2|9341.2|9350.6|9345.6|9350.6|9345.6|9345.5|9340.5|112
1629352500000|2021-08-19 05:55:00|9350.8|9345.8|9349.5|9344.5|9351.1|9346.1|9348.5|9343.5|75
1629352800000|2021-08-19 06:00:00|9349.6|9344.6|9348.8|9343.8|9350.7|9345.7|9348.2|9343.2|60
1629353100000|2021-08-19 06:05:00|9348.9|9343.9|9351.6|9346.6|9351.6|9346.6|9348.5|9343.5|99
1629353400000|2021-08-19 06:10:00|9351.5|9346.5|9348|9343|9351.6|9346.6|9347|9342|99
1629353700000|2021-08-19 06:15:00|9348.1|9343.1|9348|9343|9348.3|9343.3|9346.7|9341.7|19
1629354000000|2021-08-19 06:20:00|9348.1|9343.1|9348|9343|9349.6|9344.6|9347.2|9342.2|21
1629354300000|2021-08-19 06:25:00|9347.9|9342.9|9348.8|9343.8|9349.6|9344.6|9347.5|9342.5|34
1629354600000|2021-08-19 06:30:00|9348.7|9343.7|9345.3|9340.3|9349|9344|9345.3|9340.3|60
1629354900000|2021-08-19 06:35:00|9345.4|9340.4|9345.5|9340.5|9346.3|9341.3|9344.5|9339.5|66
1629355200000|2021-08-19 06:40:00|9345.8|9340.8|9346.5|9341.5|9347.8|9342.8|9345.3|9340.3|57
1629355500000|2021-08-19 06:45:00|9346.8|9341.8|9345.7|9340.7|9347|9342|9344.5|9339.5|25
1629355800000|2021-08-19 06:50:00|9345.5|9340.5|9347|9342|9347.3|9342.3|9345.3|9340.3|39
1629356100000|2021-08-19 06:55:00|9346.8|9341.8|9344.2|9339.2|9347.3|9342.3|9343.5|9338.5|118
1629356400000|2021-08-19 07:00:00|9343.5|9338.5|9344.2|9339.2|9344.5|9339.5|9341.8|9336.8|196
1629356700000|2021-08-19 07:05:00|9344|9339|9344|9339|9346.8|9341.8|9343.3|9338.3|64
1629357000000|2021-08-19 07:10:00|9343.8|9338.8|9343.5|9338.5|9344.6|9339.6|9341.8|9336.8|75
1629357300000|2021-08-19 07:15:00|9343.3|9338.3|9344.3|9339.3|9345.9|9340.9|9343.1|9338.1|79
1629357600000|2021-08-19 07:20:00|9344.4|9339.4|9345.3|9340.3|9345.6|9340.6|9342.3|9337.3|83
1629357900000|2021-08-19 07:25:00|9345.2|9340.2|9346|9341|9349.5|9344.5|9344.8|9339.8|81
1629358200000|2021-08-19 07:30:00|9346.1|9341.1|9345|9340|9347.1|9342.1|9345|9340|95
1629358500000|2021-08-19 07:35:00|9344.8|9339.8|9344.9|9339.9|9345.6|9340.6|9343.8|9338.8|50
1629358800000|2021-08-19 07:40:00|9345|9340|9345.3|9340.3|9347.1|9342.1|9345|9340|46
1629359100000|2021-08-19 07:45:00|9345.2|9340.2|9344.5|9339.5|9345.6|9340.6|9343.3|9338.3|22
1629359400000|2021-08-19 07:50:00|9344.3|9339.3|9341.3|9336.3|9344.3|9339.3|9341.3|9336.3|92
1629359700000|2021-08-19 07:55:00|9341.4|9336.4|9342.9|9337.9|9343.5|9338.5|9341|9336|71
1629360000000|2021-08-19 08:00:00|9342.8|9337.8|9344|9339|9345.7|9340.7|9342.3|9337.3|35
1629360300000|2021-08-19 08:05:00|9343.9|9338.9|9343.8|9338.8|9345.3|9340.3|9342.5|9337.5|38
1629360600000|2021-08-19 08:10:00|9343.7|9338.7|9344.2|9339.2|9344.7|9339.7|9342.2|9337.2|39
1629360900000|2021-08-19 08:15:00|9344|9339|9343.8|9338.8|9344.2|9339.2|9342|9337|33
1629361200000|2021-08-19 08:20:00|9343.7|9338.7|9341.4|9336.4|9343.8|9338.8|9341.3|9336.3|223
1629361500000|2021-08-19 08:25:00|9341.5|9336.5|9336.7|9331.7|9341.5|9336.5|9336.7|9331.7|153
1629361800000|2021-08-19 08:30:00|9336.8|9331.8|9336.2|9331.2|9336.8|9331.8|9334.3|9329.3|84
1629362100000|2021-08-19 08:35:00|9336.1|9331.1|9333.7|9328.7|9336.2|9331.2|9333.6|9328.6|56
1629362400000|2021-08-19 08:40:00|9333.4|9328.4|9337.5|9332.5|9338.2|9333.2|9333.2|9328.2|208
1629362700000|2021-08-19 08:45:00|9337.3|9332.3|9339.8|9334.8|9339.8|9334.8|9336.7|9331.7|110
1629363000000|2021-08-19 08:50:00|9339.9|9334.9|9341.1|9336.1|9342.5|9337.5|9339.9|9334.9|103
1629363300000|2021-08-19 08:55:00|9341.3|9336.3|9341.5|9336.5|9344|9339|9341.3|9336.3|39
1629363600000|2021-08-19 09:00:00|9341.3|9336.3|9345.5|9340.5|9346.3|9341.3|9341.3|9336.3|37
1629363900000|2021-08-19 09:05:00|9345.8|9340.8|9342.5|9337.5|9346.2|9341.2|9342.3|9337.3|66
1629364200000|2021-08-19 09:10:00|9342.3|9337.3|9343.3|9338.3|9343.8|9338.8|9341.5|9336.5|38
1629364500000|2021-08-19 09:15:00|9343|9338|9340.6|9335.6|9344.5|9339.5|9340.3|9335.3|49
1629364800000|2021-08-19 09:20:00|9340.8|9335.8|9341.2|9336.2|9341.3|9336.3|9339.8|9334.8|38
1629365100000|2021-08-19 09:25:00|9341|9336|9343|9338|9343.5|9338.5|9340.8|9335.8|109
1629365400000|2021-08-19 09:30:00|9342.7|9337.7|9341.5|9336.5|9343.3|9338.3|9341.3|9336.3|46
1629365700000|2021-08-19 09:35:00|9341.3|9336.3|9339.5|9334.5|9341.8|9336.8|9338.8|9333.8|41
1629366000000|2021-08-19 09:40:00|9339.3|9334.3|9339.8|9334.8|9340.8|9335.8|9338.8|9333.8|31
1629366300000|2021-08-19 09:45:00|9339.7|9334.7|9337.9|9332.9|9340.3|9335.3|9337|9332|23
1629366600000|2021-08-19 09:50:00|9338|9333|9336|9331|9338.3|9333.3|9335.8|9330.8|67
1629366900000|2021-08-19 09:55:00|9336.3|9331.3|9336|9331|9336.3|9331.3|9334.8|9329.8|41
1629367200000|2021-08-19 10:00:00|9335.9|9330.9|9338|9333|9339.3|9334.3|9335.5|9330.5|44
1629367500000|2021-08-19 10:05:00|9338.3|9333.3|9337.7|9332.7|9338.3|9333.3|9336.8|9331.8|24
1629367800000|2021-08-19 10:10:00|9337.8|9332.8|9339|9334|9339|9334|9337|9332|24
1629368100000|2021-08-19 10:15:00|9338.8|9333.8|9338.8|9333.8|9339.8|9334.8|9337.8|9332.8|22
1629368400000|2021-08-19 10:20:00|9338.7|9333.7|9337.5|9332.5|9339|9334|9337.5|9332.5|14
1629368700000|2021-08-19 10:25:00|9337.3|9332.3|9339.8|9334.8|9340.1|9335.1|9336.8|9331.8|21
1629369000000|2021-08-19 10:30:00|9340.1|9335.1|9338.3|9333.3|9340.6|9335.6|9338.3|9333.3|8
1629369300000|2021-08-19 10:35:00|9338|9333|9337.5|9332.5|9338.3|9333.3|9336.8|9331.8|11
1629369600000|2021-08-19 10:40:00|9337.6|9332.6|9338.9|9333.9|9339.8|9334.8|9337.5|9332.5|38
1629369900000|2021-08-19 10:45:00|9339|9334|9339.8|9334.8|9339.8|9334.8|9337.3|9332.3|32
1629370200000|2021-08-19 10:50:00|9339.7|9334.7|9338.5|9333.5|9339.7|9334.7|9337.8|9332.8|37
1629370500000|2021-08-19 10:55:00|9338.3|9333.3|9339|9334|9339.3|9334.3|9337.3|9332.3|56
1629370800000|2021-08-19 11:00:00|9338.8|9333.8|9337.3|9332.3|9340|9335|9336.8|9331.8|41
1629371100000|2021-08-19 11:05:00|9337.2|9332.2|9337.4|9332.4|9337.5|9332.5|9335.8|9330.8|26
1629371400000|2021-08-19 11:10:00|9337.5|9332.5|9337.8|9332.8|9338.5|9333.5|9337.3|9332.3|24
1629371700000|2021-08-19 11:15:00|9337.7|9332.7|9337|9332|9338.6|9333.6|9336.8|9331.8|24
1629372000000|2021-08-19 11:20:00|9337.1|9332.1|9338.3|9333.3|9338.6|9333.6|9336.8|9331.8|22
1629372300000|2021-08-19 11:25:00|9338.2|9333.2|9338.3|9333.3|9339|9334|9337.8|9332.8|18
1629372600000|2021-08-19 11:30:00|9338.2|9333.2|9337|9332|9339.4|9334.4|9336.8|9331.8|12
1629372900000|2021-08-19 11:35:00|9336.8|9331.8|9337|9332|9338.1|9333.1|9336.3|9331.3|14
1629373200000|2021-08-19 11:40:00|9336.8|9331.8|9336|9331|9337.6|9332.6|9335.3|9330.3|54
1629373500000|2021-08-19 11:45:00|9335.8|9330.8|9336.8|9331.8|9337.8|9332.8|9335.8|9330.8|21
1629373800000|2021-08-19 11:50:00|9336.5|9331.5|9334.3|9329.3|9336.8|9331.8|9334|9329|24
1629374100000|2021-08-19 11:55:00|9334.5|9329.5|9335.6|9330.6|9335.6|9330.6|9332.3|9327.3|41
1629374400000|2021-08-19 12:00:00|9335.8|9330.8|9336.8|9331.8|9337.6|9332.6|9333.8|9328.8|67
1629374700000|2021-08-19 12:05:00|9336.5|9331.5|9336.3|9331.3|9337.8|9332.8|9335.8|9330.8|37
1629375000000|2021-08-19 12:10:00|9336.4|9331.4|9338.5|9333.5|9338.7|9333.7|9336.3|9331.3|31
1629375300000|2021-08-19 12:15:00|9338.3|9333.3|9338.9|9333.9|9339.1|9334.1|9336.8|9331.8|23
1629375600000|2021-08-19 12:20:00|9339|9334|9339.5|9334.5|9339.8|9334.8|9337.8|9332.8|77
1629375900000|2021-08-19 12:25:00|9339.3|9334.3|9342.3|9337.3|9342.4|9337.4|9337.8|9332.8|40
1629376200000|2021-08-19 12:30:00|9342.1|9337.1|9336.2|9331.2|9342.1|9337.1|9335.9|9330.9|101
1629376500000|2021-08-19 12:35:00|9336|9331|9334.6|9329.6|9336|9331|9333.4|9328.4|59
1629376800000|2021-08-19 12:40:00|9334.7|9329.7|9338.1|9333.1|9339.4|9334.4|9334.7|9329.7|121
1629377100000|2021-08-19 12:45:00|9338.2|9333.2|9338.4|9333.4|9339.4|9334.4|9338|9333|108
1629377400000|2021-08-19 12:50:00|9338.6|9333.6|9338.6|9333.6|9339.4|9334.4|9338|9333|17
1629377700000|2021-08-19 12:55:00|9338.5|9333.5|9337.4|9332.4|9338.5|9333.5|9336.8|9331.8|64
1629378000000|2021-08-19 13:00:00|9337.6|9332.6|9339.6|9334.6|9340.1|9335.1|9335.5|9330.5|84
1629378300000|2021-08-19 13:05:00|9339.8|9334.8|9337.6|9332.6|9340.3|9335.3|9336.9|9331.9|28
1629378600000|2021-08-19 13:10:00|9337.5|9332.5|9338.3|9333.3|9339.1|9334.1|9336.9|9331.9|37
1629378900000|2021-08-19 13:15:00|9338|9333|9339.5|9334.5|9340.6|9335.6|9337.7|9332.7|124
1629379200000|2021-08-19 13:20:00|9339.6|9334.6|9341|9336|9343.9|9338.9|9339.5|9334.5|120
1629379500000|2021-08-19 13:25:00|9340.8|9335.8|9342.1|9337.1|9344.1|9339.1|9340.5|9335.5|91
1629379800000|2021-08-19 13:30:00|9342.2|9337.2|9341|9336|9342.6|9337.6|9340|9335|490
1629380100000|2021-08-19 13:35:00|9340.8|9335.8|9339.6|9334.6|9342.4|9337.4|9339.5|9334.5|80
1629380400000|2021-08-19 13:40:00|9339.5|9334.5|9342|9337|9342.1|9337.1|9339.5|9334.5|22
1629380700000|2021-08-19 13:45:00|9342.1|9337.1|9340.5|9335.5|9342.1|9337.1|9339|9334|73
1629381000000|2021-08-19 13:50:00|9340.6|9335.6|9339.2|9334.2|9341|9336|9339.2|9334.2|36
1629381300000|2021-08-19 13:55:00|9339.3|9334.3|9336.6|9331.6|9340.1|9335.1|9336.5|9331.5|45
1629381600000|2021-08-19 14:00:00|9336.8|9331.8|9338.3|9333.3|9339.9|9334.9|9336.8|9331.8|129
1629381900000|2021-08-19 14:05:00|9338.6|9333.6|9345.7|9340.7|9345.8|9340.8|9338|9333|156
1629382200000|2021-08-19 14:10:00|9345.3|9340.3|9344|9339|9345.3|9340.3|9343.3|9338.3|55
1629382500000|2021-08-19 14:15:00|9343.8|9338.8|9343.5|9338.5|9343.8|9338.8|9342.4|9337.4|40
1629382800000|2021-08-19 14:20:00|9343.6|9338.6|9341.5|9336.5|9344.7|9339.7|9341.5|9336.5|42
1629383100000|2021-08-19 14:25:00|9341.6|9336.6|9342.1|9337.1|9342.6|9337.6|9341|9336|156
1629383400000|2021-08-19 14:30:00|9342|9337|9344.8|9339.8|9345.6|9340.6|9342|9337|160
1629383700000|2021-08-19 14:35:00|9344.7|9339.7|9344|9339|9345.1|9340.1|9343.8|9338.8|86
1629384000000|2021-08-19 14:40:00|9343.9|9338.9|9346|9341|9346.7|9341.7|9343.9|9338.9|45
1629384300000|2021-08-19 14:45:00|9346.1|9341.1|9348|9343|9348.1|9343.1|9346.1|9341.1|95
1629384600000|2021-08-19 14:50:00|9348.1|9343.1|9351.2|9346.2|9351.2|9346.2|9348|9343|165
1629384900000|2021-08-19 14:55:00|9351.3|9346.3|9352.6|9347.6|9353.1|9348.1|9351.1|9346.1|236
1629385200000|2021-08-19 15:00:00|9352.7|9347.7|9351|9346|9355.1|9350.1|9350.4|9345.4|307
1629385500000|2021-08-19 15:05:00|9350.8|9345.8|9354.3|9349.3|9354.5|9349.5|9350.8|9345.8|79
1629385800000|2021-08-19 15:10:00|9354.4|9349.4|9353|9348|9355.2|9350.2|9352.8|9347.8|114
1629386100000|2021-08-19 15:15:00|9352.8|9347.8|9348.9|9343.9|9352.9|9347.9|9348.4|9343.4|247
1629386400000|2021-08-19 15:20:00|9349|9344|9349.1|9344.1|9350.2|9345.2|9348.9|9343.9|36
1629386700000|2021-08-19 15:25:00|9349|9344|9347.3|9342.3|9349|9344|9346.5|9341.5|50
1629387000000|2021-08-19 15:30:00|9347.4|9342.4|9347.5|9342.5|9348.5|9343.5|9347|9342|62
1629387300000|2021-08-19 15:35:00|9347.3|9342.3|9343.7|9338.7|9347.3|9342.3|9343.5|9338.5|99
1629387600000|2021-08-19 15:40:00|9344|9339|9343|9338|9344.4|9339.4|9342.9|9337.9|40
1629387900000|2021-08-19 15:45:00|9342.8|9337.8|9342.5|9337.5|9342.9|9337.9|9341.5|9336.5|62
1629388200000|2021-08-19 15:50:00|9342|9337|9341.9|9336.9|9342.1|9337.1|9340.8|9335.8|90
1629388500000|2021-08-19 15:55:00|9342.2|9337.2|9344.9|9339.9|9344.9|9339.9|9342|9337|393
1629388800000|2021-08-19 16:00:00|9344.8|9339.8|9345.4|9340.4|9346.4|9341.4|9344.8|9339.8|92
1629389100000|2021-08-19 16:05:00|9345.3|9340.3|9346.7|9341.7|9346.7|9341.7|9345.3|9340.3|14
1629389400000|2021-08-19 16:10:00|9346.8|9341.8|9347.7|9342.7|9348.9|9343.9|9346.7|9341.7|118
1629389700000|2021-08-19 16:15:00|9347.9|9342.9|9345.9|9340.9|9348.2|9343.2|9345.8|9340.8|125
1629390000000|2021-08-19 16:20:00|9346.1|9341.1|9347.9|9342.9|9347.9|9342.9|9345.3|9340.3|78
1629390300000|2021-08-19 16:25:00|9348|9343|9349.9|9344.9|9349.9|9344.9|9348|9343|24
1629390600000|2021-08-19 16:30:00|9349.8|9344.8|9349.9|9344.9|9350.4|9345.4|9349.8|9344.8|28
1629390900000|2021-08-19 16:35:00|9350.1|9345.1|9348.4|9343.4|9351.4|9346.4|9348.3|9343.3|24
1629391200000|2021-08-19 16:40:00|9348.5|9343.5|9348.9|9343.9|9349.4|9344.4|9348.3|9343.3|18
1629391500000|2021-08-19 16:45:00|9348.8|9343.8|9350|9345|9350.9|9345.9|9348.8|9343.8|43
1629391800000|2021-08-19 16:50:00|9349.8|9344.8|9349.1|9344.1|9349.8|9344.8|9348.5|9343.5|18
1629392100000|2021-08-19 16:55:00|9349|9344|9349.4|9344.4|9349.6|9344.6|9348.8|9343.8|34
1629392400000|2021-08-19 17:00:00|9349.3|9344.3|9350.9|9345.9|9351.2|9346.2|9349.3|9344.3|31
1629392700000|2021-08-19 17:05:00|9351|9346|9350.9|9345.9|9351.9|9346.9|9350.8|9345.8|61
1629393000000|2021-08-19 17:10:00|9350.8|9345.8|9352.4|9347.4|9352.4|9347.4|9350.6|9345.6|19
1629393300000|2021-08-19 17:15:00|9352.9|9347.9|9353.9|9348.9|9353.9|9348.9|9352.9|9347.9|54
1629393600000|2021-08-19 17:20:00|9353.8|9348.8|9353.9|9348.9|9354.4|9349.4|9353.3|9348.3|13
1629393900000|2021-08-19 17:25:00|9353.8|9348.8|9355.6|9350.6|9355.6|9350.6|9353.3|9348.3|83
1629394200000|2021-08-19 17:30:00|9355.7|9350.7|9356.1|9351.1|9356.5|9351.5|9355.6|9350.6|49
1629394500000|2021-08-19 17:35:00|9356|9351|9355.3|9350.3|9356|9351|9355.3|9350.3|10
1629394800000|2021-08-19 17:40:00|9355.4|9350.4|9354.3|9349.3|9355.4|9350.4|9354.3|9349.3|39
1629395100000|2021-08-19 17:45:00|9354.4|9349.4|9355.1|9350.1|9355.6|9350.6|9354.3|9349.3|18
1629395400000|2021-08-19 17:50:00|9355|9350|9355.6|9350.6|9355.8|9350.8|9355|9350|8
1629395700000|2021-08-19 17:55:00|9355.8|9350.8|9356.9|9351.9|9356.9|9351.9|9355.8|9350.8|20
1629396000000|2021-08-19 18:00:00|9356.8|9351.8|9357.7|9352.7|9357.7|9352.7|9356.5|9351.5|10
1629396300000|2021-08-19 18:05:00|9357.8|9352.8|9357.6|9352.6|9357.8|9352.8|9357.5|9352.5|37
1629396600000|2021-08-19 18:10:00|9357.7|9352.7|9358.5|9353.5|9358.7|9353.7|9357.7|9352.7|56
1629396900000|2021-08-19 18:15:00|9358.6|9353.6|9358.8|9353.8|9359.6|9354.6|9358.5|9353.5|57
1629397200000|2021-08-19 18:20:00|9358.5|9353.5|9358.5|9353.5|9358.9|9353.9|9357.9|9352.9|12
1629397500000|2021-08-19 18:25:00|9358.6|9353.6|9360.5|9355.5|9360.6|9355.6|9358.5|9353.5|114
1629397800000|2021-08-19 18:30:00|9360.6|9355.6|9357.4|9352.4|9361.3|9356.3|9357.3|9352.3|166
1629398100000|2021-08-19 18:35:00|9357.3|9352.3|9358|9353|9358.4|9353.4|9357.3|9352.3|121
1629398400000|2021-08-19 18:40:00|9358.1|9353.1|9357.6|9352.6|9358.6|9353.6|9357.3|9352.3|50
1629398700000|2021-08-19 18:45:00|9357.9|9352.9|9358.1|9353.1|9359.1|9354.1|9357.9|9352.9|45
1629399000000|2021-08-19 18:50:00|9358|9353|9358|9353|9358.1|9353.1|9357.8|9352.8|23
1629399300000|2021-08-19 18:55:00|9358.1|9353.1|9359.6|9354.6|9359.6|9354.6|9358.1|9353.1|372
1629399600000|2021-08-19 19:00:00|9359.5|9354.5|9358.5|9353.5|9359.6|9354.6|9358.5|9353.5|238
1629399900000|2021-08-19 19:05:00|9358.6|9353.6|9356.6|9351.6|9358.6|9353.6|9356.5|9351.5|79
1629400200000|2021-08-19 19:10:00|9356.5|9351.5|9359.3|9354.3|9359.4|9354.4|9356.5|9351.5|41
1629400500000|2021-08-19 19:15:00|9359|9354|9358.6|9353.6|9359|9354|9358|9353|27
1629400800000|2021-08-19 19:20:00|9358.7|9353.7|9358.6|9353.6|9359.4|9354.4|9358.3|9353.3|11
1629401100000|2021-08-19 19:25:00|9358.5|9353.5|9358.6|9353.6|9359.1|9354.1|9358.5|9353.5|37
1629401400000|2021-08-19 19:30:00|9358.5|9353.5|9358.6|9353.6|9359.1|9354.1|9358.3|9353.3|24
1629401700000|2021-08-19 19:35:00|9358.5|9353.5|9359.1|9354.1|9359.2|9354.2|9358.5|9353.5|13
1629402000000|2021-08-19 19:40:00|9359.2|9354.2|9359.1|9354.1|9359.9|9354.9|9359|9354|58
1629402300000|2021-08-19 19:45:00|9359.4|9354.4|9359.1|9354.1|9359.6|9354.6|9359.1|9354.1|45
1629402600000|2021-08-19 19:50:00|9359|9354|9360|9355|9360.1|9355.1|9359|9354|35
1629402900000|2021-08-19 19:55:00|9360.1|9355.1|9359.5|9354.5|9360.6|9355.6|9359.3|9354.3|112
1629403200000|2021-08-19 20:00:00|9359.6|9354.6|9359.3|9354.3|9360.2|9355.2|9359.3|9354.3|45
1629403500000|2021-08-19 20:05:00|9359.5|9354.5|9359|9354|9359.6|9354.6|9359|9354|5
1629403800000|2021-08-19 20:10:00|9358.8|9353.8|9358.5|9353.5|9359.2|9354.2|9358.5|9353.5|11
1629404100000|2021-08-19 20:15:00|9358.6|9353.6|9358.6|9353.6|9358.6|9353.6|9358.3|9353.3|20
1629404400000|2021-08-19 20:20:00|9358.7|9353.7|9359.1|9354.1|9359.1|9354.1|9358.6|9353.6|0
1629404700000|2021-08-19 20:25:00|9359|9354|9358.8|9353.8|9359|9354|9358.8|9353.8|0
1629405000000|2021-08-19 20:30:00|9358.9|9353.9|9358.9|9353.9|9358.9|9353.9|9358.9|9353.9|3
1629405300000|2021-08-19 20:35:00|9358.8|9353.8|9358.6|9353.6|9359.1|9354.1|9358.5|9353.5|21
1629405600000|2021-08-19 20:40:00|9358.7|9353.7|9359|9354|9359|9354|9358|9353|12
1629405900000|2021-08-19 20:45:00|9359.1|9354.1|9359.6|9354.6|9359.6|9354.6|9359|9354|20
1629406200000|2021-08-19 20:50:00|9359.5|9354.5|9359.3|9354.3|9359.6|9354.6|9359.3|9354.3|9
1629406500000|2021-08-19 20:55:00|9359.4|9354.4|9361.2|9356.2|9361.2|9356.2|9359|9354|29
1629417600000|2021-08-20 00:00:00|9359.8|9354.8|9358.1|9353.1|9360.1|9355.1|9358|9353|103
1629417900000|2021-08-20 00:05:00|9358.2|9353.2|9358.3|9353.3|9358.5|9353.5|9357.8|9352.8|22
1629418200000|2021-08-20 00:10:00|9358.4|9353.4|9358.6|9353.6|9358.8|9353.8|9358.3|9353.3|33
1629418500000|2021-08-20 00:15:00|9358.5|9353.5|9358.6|9353.6|9359.3|9354.3|9358.3|9353.3|32
1629418800000|2021-08-20 00:20:00|9358.5|9353.5|9357|9352|9358.8|9353.8|9357|9352|35
1629419100000|2021-08-20 00:25:00|9357.3|9352.3|9357.5|9352.5|9357.8|9352.8|9357|9352|4
1629419400000|2021-08-20 00:30:00|9357.6|9352.6|9357.5|9352.5|9357.8|9352.8|9356.9|9351.9|66
1629419700000|2021-08-20 00:35:00|9357.6|9352.6|9357.3|9352.3|9357.8|9352.8|9357.1|9352.1|19
1629420000000|2021-08-20 00:40:00|9357.1|9352.1|9357.3|9352.3|9357.3|9352.3|9357.1|9352.1|2
1629420300000|2021-08-20 00:45:00|9357.2|9352.2|9355.8|9350.8|9357.2|9352.2|9355.8|9350.8|25
1629420600000|2021-08-20 00:50:00|9356|9351|9356.3|9351.3|9356.8|9351.8|9356|9351|33
1629420900000|2021-08-20 00:55:00|9356.1|9351.1|9356|9351|9356.8|9351.8|9355.8|9350.8|12
1629421200000|2021-08-20 01:00:00|9356.1|9351.1|9356.1|9351.1|9356.8|9351.8|9356|9351|11
1629421500000|2021-08-20 01:05:00|9356|9351|9356.3|9351.3|9356.3|9351.3|9355|9350|25
1629421800000|2021-08-20 01:10:00|9356|9351|9356.8|9351.8|9356.8|9351.8|9355.6|9350.6|21
1629422100000|2021-08-20 01:15:00|9356.5|9351.5|9355.1|9350.1|9356.5|9351.5|9354.8|9349.8|13
1629422400000|2021-08-20 01:20:00|9355.3|9350.3|9355.1|9350.1|9355.8|9350.8|9354.8|9349.8|14
1629422700000|2021-08-20 01:25:00|9355.3|9350.3|9354.1|9349.1|9355.3|9350.3|9354|9349|16
1629423000000|2021-08-20 01:30:00|9354|9349|9355.8|9350.8|9356|9351|9354|9349|47
1629423300000|2021-08-20 01:35:00|9355.6|9350.6|9356.8|9351.8|9356.9|9351.9|9355.3|9350.3|98
1629423600000|2021-08-20 01:40:00|9356.6|9351.6|9356|9351|9356.6|9351.6|9354.8|9349.8|75
1629423900000|2021-08-20 01:45:00|9355.8|9350.8|9359.8|9354.8|9360.8|9355.8|9355.6|9350.6|98
1629424200000|2021-08-20 01:50:00|9359.7|9354.7|9360|9355|9360.8|9355.8|9359.5|9354.5|13
1629424500000|2021-08-20 01:55:00|9359.8|9354.8|9360.3|9355.3|9360.8|9355.8|9359|9354|24
1629424800000|2021-08-20 02:00:00|9360.1|9355.1|9360|9355|9360.3|9355.3|9359.2|9354.2|25
1629425100000|2021-08-20 02:05:00|9360.1|9355.1|9361|9356|9361.3|9356.3|9360|9355|15
1629425400000|2021-08-20 02:10:00|9361.1|9356.1|9361.5|9356.5|9361.8|9356.8|9361|9356|33
1629425700000|2021-08-20 02:15:00|9361.3|9356.3|9360.3|9355.3|9361.3|9356.3|9360|9355|54
1629426000000|2021-08-20 02:20:00|9360.5|9355.5|9361.3|9356.3|9361.3|9356.3|9360.5|9355.5|8
1629426300000|2021-08-20 02:25:00|9361.2|9356.2|9361.1|9356.1|9361.2|9356.2|9360.7|9355.7|5
1629426600000|2021-08-20 02:30:00|9360.9|9355.9|9361.7|9356.7|9361.8|9356.8|9360.9|9355.9|55
1629426900000|2021-08-20 02:35:00|9361.8|9356.8|9361.7|9356.7|9361.8|9356.8|9360.6|9355.6|16
1629427200000|2021-08-20 02:40:00|9361.8|9356.8|9362.1|9357.1|9362.2|9357.2|9361.6|9356.6|8
1629427500000|2021-08-20 02:45:00|9362.2|9357.2|9361.3|9356.3|9362.3|9357.3|9361.3|9356.3|23
1629427800000|2021-08-20 02:50:00|9361.1|9356.1|9359.9|9354.9|9361.1|9356.1|9359.9|9354.9|14
1629428100000|2021-08-20 02:55:00|9359.7|9354.7|9360.1|9355.1|9360.3|9355.3|9359.5|9354.5|3
1629428400000|2021-08-20 03:00:00|9360.2|9355.2|9360.3|9355.3|9360.8|9355.8|9360|9355|5
1629428700000|2021-08-20 03:05:00|9360.7|9355.7|9359.1|9354.1|9360.7|9355.7|9359.1|9354.1|4
1629429000000|2021-08-20 03:10:00|9358.6|9353.6|9357.8|9352.8|9358.7|9353.7|9357.7|9352.7|60
1629429300000|2021-08-20 03:15:00|9357.6|9352.6|9356.6|9351.6|9357.8|9352.8|9356.4|9351.4|38
1629429600000|2021-08-20 03:20:00|9356.5|9351.5|9355.8|9350.8|9356.5|9351.5|9355.3|9350.3|7
1629429900000|2021-08-20 03:25:00|9356|9351|9356.3|9351.3|9356.3|9351.3|9356|9351|5
1629430200000|2021-08-20 03:30:00|9356.2|9351.2|9357.1|9352.1|9357.3|9352.3|9355.6|9350.6|10
1629430500000|2021-08-20 03:35:00|9357|9352|9357.5|9352.5|9357.6|9352.6|9356.5|9351.5|8
1629430800000|2021-08-20 03:40:00|9357.4|9352.4|9356.8|9351.8|9357.5|9352.5|9356.8|9351.8|3
1629431100000|2021-08-20 03:45:00|9356.7|9351.7|9357|9352|9357.5|9352.5|9356.7|9351.7|21
1629431400000|2021-08-20 03:50:00|9356.9|9351.9|9356.6|9351.6|9357|9352|9356.6|9351.6|6
1629431700000|2021-08-20 03:55:00|9356.4|9351.4|9356.1|9351.1|9356.4|9351.4|9356.1|9351.1|2
1629432000000|2021-08-20 04:00:00|9356.2|9351.2|9355.6|9350.6|9356.3|9351.3|9355.6|9350.6|2
1629432300000|2021-08-20 04:05:00|9355.7|9350.7|9355.1|9350.1|9355.8|9350.8|9355.1|9350.1|12
1629432600000|2021-08-20 04:10:00|9355.3|9350.3|9355.3|9350.3|9355.3|9350.3|9355.1|9350.1|2
1629432900000|2021-08-20 04:15:00|9355.4|9350.4|9355.1|9350.1|9355.5|9350.5|9355.1|9350.1|15
1629433200000|2021-08-20 04:20:00|9355.2|9350.2|9355.5|9350.5|9355.5|9350.5|9355.1|9350.1|11
1629433500000|2021-08-20 04:25:00|9355.3|9350.3|9355.3|9350.3|9355.3|9350.3|9355.1|9350.1|22
1629433800000|2021-08-20 04:30:00|9355.2|9350.2|9355.8|9350.8|9355.8|9350.8|9354.8|9349.8|50
1629434100000|2021-08-20 04:35:00|9355.7|9350.7|9356|9351|9356.1|9351.1|9355.6|9350.6|17
1629434400000|2021-08-20 04:40:00|9356.1|9351.1|9356.5|9351.5|9356.8|9351.8|9356.1|9351.1|8
1629434700000|2021-08-20 04:45:00|9356.3|9351.3|9355.8|9350.8|9356.3|9351.3|9355.8|9350.8|6
1629435000000|2021-08-20 04:50:00|9355.6|9350.6|9355.8|9350.8|9356|9351|9355.5|9350.5|20
1629435300000|2021-08-20 04:55:00|9355.7|9350.7|9356.3|9351.3|9356.3|9351.3|9355.5|9350.5|7
1629435600000|2021-08-20 05:00:00|9356.5|9351.5|9356.6|9351.6|9357.1|9352.1|9356.2|9351.2|14
1629435900000|2021-08-20 05:05:00|9356.5|9351.5|9357.8|9352.8|9357.9|9352.9|9356.3|9351.3|6
1629436200000|2021-08-20 05:10:00|9357.9|9352.9|9358.6|9353.6|9358.6|9353.6|9357.8|9352.8|1
1629436500000|2021-08-20 05:15:00|9358.8|9353.8|9359.8|9354.8|9361.6|9356.6|9358.8|9353.8|81
1629436800000|2021-08-20 05:20:00|9359.7|9354.7|9357.8|9352.8|9359.8|9354.8|9357.8|9352.8|63
1629437100000|2021-08-20 05:25:00|9357.9|9352.9|9357.8|9352.8|9358.2|9353.2|9357.7|9352.7|14
1629437400000|2021-08-20 05:30:00|9357.9|9352.9|9357.8|9352.8|9358|9353|9356.5|9351.5|35
1629437700000|2021-08-20 05:35:00|9358|9353|9357|9352|9358|9353|9356.8|9351.8|6
1629438000000|2021-08-20 05:40:00|9356.8|9351.8|9356.8|9351.8|9357.3|9352.3|9356.3|9351.3|19
1629438300000|2021-08-20 05:45:00|9357|9352|9355.5|9350.5|9357|9352|9355.5|9350.5|19
1629438600000|2021-08-20 05:50:00|9355.4|9350.4|9355.3|9350.3|9355.8|9350.8|9354.8|9349.8|69
1629438900000|2021-08-20 05:55:00|9355.2|9350.2|9355.3|9350.3|9355.3|9350.3|9354.6|9349.6|9
1629439200000|2021-08-20 06:00:00|9355.2|9350.2|9356|9351|9358.3|9353.3|9355.1|9350.1|67
1629439500000|2021-08-20 06:05:00|9356.1|9351.1|9356.5|9351.5|9358.3|9353.3|9355.5|9350.5|32
1629439800000|2021-08-20 06:10:00|9356.8|9351.8|9355.8|9350.8|9358.3|9353.3|9355.1|9350.1|59
1629440100000|2021-08-20 06:15:00|9355.9|9350.9|9357.2|9352.2|9358.1|9353.1|9355.7|9350.7|12
1629440400000|2021-08-20 06:20:00|9357.1|9352.1|9357|9352|9357.9|9352.9|9356.5|9351.5|7
1629440700000|2021-08-20 06:25:00|9357.1|9352.1|9357|9352|9357.5|9352.5|9356|9351|10
1629441000000|2021-08-20 06:30:00|9357.3|9352.3|9358.5|9353.5|9359.5|9354.5|9357.3|9352.3|14
1629441300000|2021-08-20 06:35:00|9358.6|9353.6|9358.8|9353.8|9359.3|9354.3|9358|9353|6
1629441600000|2021-08-20 06:40:00|9359|9354|9360.8|9355.8|9360.8|9355.8|9358.8|9353.8|65
1629441900000|2021-08-20 06:45:00|9361|9356|9361.8|9356.8|9361.8|9356.8|9360|9355|48
1629442200000|2021-08-20 06:50:00|9361.7|9356.7|9358.7|9353.7|9361.7|9356.7|9358|9353|45
1629442500000|2021-08-20 06:55:00|9358.5|9353.5|9359.6|9354.6|9359.8|9354.8|9357.8|9352.8|20
1629442800000|2021-08-20 07:00:00|9359.8|9354.8|9362|9357|9362.3|9357.3|9359.3|9354.3|100
1629443100000|2021-08-20 07:05:00|9362.3|9357.3|9360.3|9355.3|9362.8|9357.8|9359.3|9354.3|99
1629443400000|2021-08-20 07:10:00|9360.5|9355.5|9359|9354|9362.3|9357.3|9358.8|9353.8|48
1629443700000|2021-08-20 07:15:00|9359.1|9354.1|9361.3|9356.3|9361.7|9356.7|9358.8|9353.8|41
1629444000000|2021-08-20 07:20:00|9361.5|9356.5|9363.3|9358.3|9363.3|9358.3|9360.5|9355.5|78
1629444300000|2021-08-20 07:25:00|9363|9358|9364|9359|9364.6|9359.6|9362.5|9357.5|73
1629444600000|2021-08-20 07:30:00|9363.8|9358.8|9362.1|9357.1|9364.8|9359.8|9361|9356|80
1629444900000|2021-08-20 07:35:00|9362.3|9357.3|9359.3|9354.3|9363.9|9358.9|9359|9354|83
1629445200000|2021-08-20 07:40:00|9359.2|9354.2|9361|9356|9361.8|9356.8|9358.8|9353.8|28
1629445500000|2021-08-20 07:45:00|9361.1|9356.1|9361.5|9356.5|9362.8|9357.8|9360.8|9355.8|22
1629445800000|2021-08-20 07:50:00|9361.3|9356.3|9364.5|9359.5|9364.8|9359.8|9360.8|9355.8|49
1629446100000|2021-08-20 07:55:00|9364.2|9359.2|9363.5|9358.5|9365.2|9360.2|9362.8|9357.8|81
1629446400000|2021-08-20 08:00:00|9363|9358|9360.5|9355.5|9363.3|9358.3|9359.3|9354.3|32
1629446700000|2021-08-20 08:05:00|9360.3|9355.3|9360.3|9355.3|9361.3|9356.3|9359.5|9354.5|26
1629447000000|2021-08-20 08:10:00|9360|9355|9360.8|9355.8|9361.8|9356.8|9359.8|9354.8|24
1629447300000|2021-08-20 08:15:00|9360.7|9355.7|9361.3|9356.3|9362|9357|9360|9355|34
1629447600000|2021-08-20 08:20:00|9361.2|9356.2|9363.8|9358.8|9364.5|9359.5|9361|9356|35
1629447900000|2021-08-20 08:25:00|9364|9359|9365.3|9360.3|9365.6|9360.6|9363.8|9358.8|85
1629448200000|2021-08-20 08:30:00|9365.5|9360.5|9367.8|9362.8|9367.8|9362.8|9365|9360|203
1629448500000|2021-08-20 08:35:00|9367.5|9362.5|9368.5|9363.5|9369.3|9364.3|9367.3|9362.3|31
1629448800000|2021-08-20 08:40:00|9368.3|9363.3|9369|9364|9370|9365|9368.3|9363.3|36
1629449100000|2021-08-20 08:45:00|9369.1|9364.1|9369|9364|9370.3|9365.3|9368.3|9363.3|58
1629449400000|2021-08-20 08:50:00|9368.8|9363.8|9368.8|9363.8|9369|9364|9367.6|9362.6|74
1629449700000|2021-08-20 08:55:00|9368.6|9363.6|9367.2|9362.2|9368.6|9363.6|9366.3|9361.3|67
1629450000000|2021-08-20 09:00:00|9367|9362|9365.8|9360.8|9367.3|9362.3|9365.5|9360.5|74
1629450300000|2021-08-20 09:05:00|9365.7|9360.7|9367|9362|9367.8|9362.8|9365.5|9360.5|17
1629450600000|2021-08-20 09:10:00|9367.3|9362.3|9370.1|9365.1|9370.8|9365.8|9366.5|9361.5|42
1629450900000|2021-08-20 09:15:00|9370.3|9365.3|9370.1|9365.1|9370.8|9365.8|9368.8|9363.8|42
1629451200000|2021-08-20 09:20:00|9370.3|9365.3|9370.8|9365.8|9371.3|9366.3|9369.5|9364.5|73
1629451500000|2021-08-20 09:25:00|9370.5|9365.5|9370.5|9365.5|9371|9366|9370|9365|62
1629451800000|2021-08-20 09:30:00|9370.8|9365.8|9367.6|9362.6|9370.8|9365.8|9367.6|9362.6|31
1629452100000|2021-08-20 09:35:00|9367.7|9362.7|9369.3|9364.3|9369.3|9364.3|9367.7|9362.7|31
1629452400000|2021-08-20 09:40:00|9369.8|9364.8|9369.5|9364.5|9370.5|9365.5|9369.3|9364.3|35
1629452700000|2021-08-20 09:45:00|9369.8|9364.8|9368|9363|9369.8|9364.8|9368|9363|46
1629453000000|2021-08-20 09:50:00|9367.7|9362.7|9367.8|9362.8|9368.3|9363.3|9366.8|9361.8|32
1629453300000|2021-08-20 09:55:00|9368|9363|9367.3|9362.3|9368.8|9363.8|9367.3|9362.3|27
1629453600000|2021-08-20 10:00:00|9367.8|9362.8|9365.8|9360.8|9368.3|9363.3|9365.5|9360.5|17
1629453900000|2021-08-20 10:05:00|9366.2|9361.2|9368.3|9363.3|9368.6|9363.6|9366|9361|29
1629454200000|2021-08-20 10:10:00|9368.5|9363.5|9369.8|9364.8|9370.3|9365.3|9368.3|9363.3|14
1629454500000|2021-08-20 10:15:00|9370.1|9365.1|9368.5|9363.5|9370.5|9365.5|9368.5|9363.5|21
1629454800000|2021-08-20 10:20:00|9368.1|9363.1|9366.7|9361.7|9368.5|9363.5|9366.5|9361.5|33
1629455100000|2021-08-20 10:25:00|9366.8|9361.8|9363.1|9358.1|9366.8|9361.8|9363.1|9358.1|132
1629455400000|2021-08-20 10:30:00|9362.8|9357.8|9362.8|9357.8|9363.3|9358.3|9362|9357|36
1629455700000|2021-08-20 10:35:00|9362.7|9357.7|9362.8|9357.8|9363.8|9358.8|9362.5|9357.5|20
1629456000000|2021-08-20 10:40:00|9362.5|9357.5|9361.5|9356.5|9362.8|9357.8|9361.3|9356.3|28
1629456300000|2021-08-20 10:45:00|9361.8|9356.8|9362.8|9357.8|9363.3|9358.3|9361.5|9356.5|31
1629456600000|2021-08-20 10:50:00|9363.2|9358.2|9364.6|9359.6|9364.6|9359.6|9362.8|9357.8|16
1629456900000|2021-08-20 10:55:00|9364.8|9359.8|9363.3|9358.3|9365|9360|9363|9358|21
1629457200000|2021-08-20 11:00:00|9363.2|9358.2|9366.6|9361.6|9366.8|9361.8|9363.1|9358.1|46
1629457500000|2021-08-20 11:05:00|9366.3|9361.3|9366.3|9361.3|9366.8|9361.8|9366.1|9361.1|48
1629457800000|2021-08-20 11:10:00|9366.1|9361.1|9366.7|9361.7|9367.2|9362.2|9366.1|9361.1|28
1629458100000|2021-08-20 11:15:00|9366.8|9361.8|9366.8|9361.8|9367.3|9362.3|9366.5|9361.5|21
1629458400000|2021-08-20 11:20:00|9367|9362|9365.8|9360.8|9367.3|9362.3|9365.6|9360.6|28
1629458700000|2021-08-20 11:25:00|9365.6|9360.6|9366.8|9361.8|9367|9362|9365.5|9360.5|20
1629459000000|2021-08-20 11:30:00|9366.6|9361.6|9367.6|9362.6|9367.8|9362.8|9365.8|9360.8|62
1629459300000|2021-08-20 11:35:00|9367.8|9362.8|9367.8|9362.8|9368.6|9363.6|9367.3|9362.3|29
1629459600000|2021-08-20 11:40:00|9368|9363|9370.8|9365.8|9370.8|9365.8|9367.5|9362.5|58
1629459900000|2021-08-20 11:45:00|9370.5|9365.5|9370.1|9365.1|9371|9366|9369.3|9364.3|52
1629460200000|2021-08-20 11:50:00|9370.3|9365.3|9369.3|9364.3|9371.6|9366.6|9368.8|9363.8|12
1629460500000|2021-08-20 11:55:00|9369.6|9364.6|9370.8|9365.8|9371.3|9366.3|9369.6|9364.6|42
1629460800000|2021-08-20 12:00:00|9370.7|9365.7|9369.5|9364.5|9371.1|9366.1|9369.5|9364.5|36
1629461100000|2021-08-20 12:05:00|9369.3|9364.3|9369.5|9364.5|9369.9|9364.9|9368.5|9363.5|20
1629461400000|2021-08-20 12:10:00|9369.3|9364.3|9369.5|9364.5|9370.1|9365.1|9369.3|9364.3|15
1629461700000|2021-08-20 12:15:00|9369.6|9364.6|9370.8|9365.8|9370.8|9365.8|9369.5|9364.5|33
1629462000000|2021-08-20 12:20:00|9370.9|9365.9|9368.6|9363.6|9374.1|9369.1|9368.5|9363.5|107
1629462300000|2021-08-20 12:25:00|9369.1|9364.1|9369.1|9364.1|9369.6|9364.6|9368.5|9363.5|18
1629462600000|2021-08-20 12:30:00|9369|9364|9370.6|9365.6|9370.6|9365.6|9369|9364|32
1629462900000|2021-08-20 12:35:00|9370.5|9365.5|9369.6|9364.6|9371.8|9366.8|9369.5|9364.5|27
1629463200000|2021-08-20 12:40:00|9369.8|9364.8|9369.6|9364.6|9370.8|9365.8|9369.3|9364.3|11
1629463500000|2021-08-20 12:45:00|9369.8|9364.8|9367.7|9362.7|9369.8|9364.8|9367.3|9362.3|282
1629463800000|2021-08-20 12:50:00|9367.8|9362.8|9370.1|9365.1|9370.1|9365.1|9366.6|9361.6|149
1629464100000|2021-08-20 12:55:00|9370.3|9365.3|9372.6|9367.6|9374.5|9369.5|9370.3|9365.3|297
1629464400000|2021-08-20 13:00:00|9372.9|9367.9|9375|9370|9375.6|9370.6|9372.9|9367.9|169
1629464700000|2021-08-20 13:05:00|9374.8|9369.8|9365|9360|9374.8|9369.8|9365|9360|465
1629465000000|2021-08-20 13:10:00|9365.3|9360.3|9367.8|9362.8|9368.3|9363.3|9364.8|9359.8|96
1629465300000|2021-08-20 13:15:00|9368.3|9363.3|9366.3|9361.3|9368.3|9363.3|9365|9360|287
1629465600000|2021-08-20 13:20:00|9366.7|9361.7|9365.8|9360.8|9367.3|9362.3|9365.3|9360.3|39
1629465900000|2021-08-20 13:25:00|9366|9361|9363.2|9358.2|9366.8|9361.8|9362.1|9357.1|267
1629466200000|2021-08-20 13:30:00|9363.3|9358.3|9361.8|9356.8|9365|9360|9361.6|9356.6|142
1629466500000|2021-08-20 13:35:00|9362|9357|9361.1|9356.1|9362.3|9357.3|9360.1|9355.1|344
1629466800000|2021-08-20 13:40:00|9361|9356|9359.1|9354.1|9362.6|9357.6|9359.1|9354.1|121
1629467100000|2021-08-20 13:45:00|9359.3|9354.3|9361.8|9356.8|9361.8|9356.8|9358.6|9353.6|472
1629467400000|2021-08-20 13:50:00|9362.3|9357.3|9363.1|9358.1|9363.3|9358.3|9360|9355|86
1629467700000|2021-08-20 13:55:00|9363.3|9358.3|9361.3|9356.3|9363.8|9358.8|9360.6|9355.6|57
1629468000000|2021-08-20 14:00:00|9361.5|9356.5|9362|9357|9363.8|9358.8|9361.4|9356.4|156
1629468300000|2021-08-20 14:05:00|9362.3|9357.3|9362|9357|9362.8|9357.8|9359.8|9354.8|465
1629468600000|2021-08-20 14:10:00|9362.1|9357.1|9365.1|9360.1|9365.7|9360.7|9362.1|9357.1|112
1629468900000|2021-08-20 14:15:00|9365.3|9360.3|9362.7|9357.7|9365.9|9360.9|9362|9357|62
1629469200000|2021-08-20 14:20:00|9362.6|9357.6|9363|9358|9364.3|9359.3|9362.3|9357.3|46
1629469500000|2021-08-20 14:25:00|9362.7|9357.7|9363.5|9358.5|9364.8|9359.8|9362.7|9357.7|101
1629469800000|2021-08-20 14:30:00|9363.2|9358.2|9362.3|9357.3|9365.5|9360.5|9362.3|9357.3|96
1629470100000|2021-08-20 14:35:00|9362.5|9357.5|9361.1|9356.1|9363.7|9358.7|9360.8|9355.8|39
1629470400000|2021-08-20 14:40:00|9361|9356|9360|9355|9364.1|9359.1|9359.8|9354.8|86
1629470700000|2021-08-20 14:45:00|9360.1|9355.1|9361.8|9356.8|9361.8|9356.8|9359.8|9354.8|83
1629471000000|2021-08-20 14:50:00|9361.9|9356.9|9364|9359|9364.8|9359.8|9361.9|9356.9|102
1629471300000|2021-08-20 14:55:00|9363.8|9358.8|9363.6|9358.6|9364.3|9359.3|9361.8|9356.8|33
1629471600000|2021-08-20 15:00:00|9363.8|9358.8|9364.5|9359.5|9365.6|9360.6|9363.3|9358.3|146
1629471900000|2021-08-20 15:05:00|9364.3|9359.3|9360.5|9355.5|9364.3|9359.3|9360.3|9355.3|99
1629472200000|2021-08-20 15:10:00|9360.6|9355.6|9362|9357|9362|9357|9359.8|9354.8|60
1629472500000|2021-08-20 15:15:00|9362.1|9357.1|9361.5|9356.5|9362.3|9357.3|9360.7|9355.7|42
1629472800000|2021-08-20 15:20:00|9361.1|9356.1|9360.5|9355.5|9361.3|9356.3|9360.5|9355.5|49
1629473100000|2021-08-20 15:25:00|9360.3|9355.3|9360.5|9355.5|9360.8|9355.8|9359.6|9354.6|33
1629473400000|2021-08-20 15:30:00|9360.6|9355.6|9361.5|9356.5|9361.8|9356.8|9360.5|9355.5|25
1629473700000|2021-08-20 15:35:00|9361.6|9356.6|9362.5|9357.5|9363.8|9358.8|9361|9356|28
1629474000000|2021-08-20 15:40:00|9362.3|9357.3|9361.1|9356.1|9362.8|9357.8|9360.6|9355.6|30
1629474300000|2021-08-20 15:45:00|9361.3|9356.3|9361|9356|9362.8|9357.8|9360.5|9355.5|48
1629474600000|2021-08-20 15:50:00|9360.8|9355.8|9358.8|9353.8|9360.8|9355.8|9358.7|9353.7|67
1629474900000|2021-08-20 15:55:00|9358.9|9353.9|9355.5|9350.5|9359.1|9354.1|9355.5|9350.5|90
1629475200000|2021-08-20 16:00:00|9355.7|9350.7|9351.8|9346.8|9356.3|9351.3|9351.5|9346.5|248
1629475500000|2021-08-20 16:05:00|9352|9347|9353.1|9348.1|9353.3|9348.3|9351.1|9346.1|215
1629475800000|2021-08-20 16:10:00|9353.2|9348.2|9353.2|9348.2|9354.3|9349.3|9352.8|9347.8|73
1629476100000|2021-08-20 16:15:00|9353.3|9348.3|9352.4|9347.4|9353.8|9348.8|9350.8|9345.8|85
1629476400000|2021-08-20 16:20:00|9352.3|9347.3|9351.1|9346.1|9352.4|9347.4|9351.1|9346.1|17
1629476700000|2021-08-20 16:25:00|9351|9346|9349.7|9344.7|9351.3|9346.3|9349.6|9344.6|22
1629477000000|2021-08-20 16:30:00|9349.6|9344.6|9349.8|9344.8|9350.8|9345.8|9349.6|9344.6|69
1629477300000|2021-08-20 16:35:00|9350|9345|9350.3|9345.3|9350.3|9345.3|9349.6|9344.6|69
1629477600000|2021-08-20 16:40:00|9350.5|9345.5|9349.1|9344.1|9350.8|9345.8|9349.1|9344.1|57
1629477900000|2021-08-20 16:45:00|9349.3|9344.3|9347.3|9342.3|9349.8|9344.8|9346.6|9341.6|115
1629478200000|2021-08-20 16:50:00|9347.2|9342.2|9347.1|9342.1|9347.7|9342.7|9346.5|9341.5|26
1629478500000|2021-08-20 16:55:00|9347|9342|9348|9343|9348.3|9343.3|9347|9342|62
1629478800000|2021-08-20 17:00:00|9347.8|9342.8|9348.8|9343.8|9348.8|9343.8|9347.1|9342.1|37
1629479100000|2021-08-20 17:05:00|9348.6|9343.6|9348.8|9343.8|9349|9344|9348.6|9343.6|16
1629479400000|2021-08-20 17:10:00|9348.7|9343.7|9349.6|9344.6|9349.8|9344.8|9348.6|9343.6|87
1629479700000|2021-08-20 17:15:00|9349.7|9344.7|9350.3|9345.3|9350.5|9345.5|9349.5|9344.5|25
1629480000000|2021-08-20 17:20:00|9350.6|9345.6|9351.6|9346.6|9351.6|9346.6|9350.6|9345.6|86
1629480300000|2021-08-20 17:25:00|9351.8|9346.8|9352.3|9347.3|9352.3|9347.3|9351|9346|18
1629480600000|2021-08-20 17:30:00|9352|9347|9352.5|9347.5|9352.6|9347.6|9351.3|9346.3|69
1629480900000|2021-08-20 17:35:00|9352.8|9347.8|9353.8|9348.8|9353.8|9348.8|9352.8|9347.8|79
1629481200000|2021-08-20 17:40:00|9353.6|9348.6|9354.3|9349.3|9354.3|9349.3|9353.4|9348.4|44
1629481500000|2021-08-20 17:45:00|9354.5|9349.5|9353.8|9348.8|9354.6|9349.6|9353.8|9348.8|31
1629481800000|2021-08-20 17:50:00|9353.9|9348.9|9354|9349|9354.3|9349.3|9353.3|9348.3|18
1629482100000|2021-08-20 17:55:00|9354.3|9349.3|9354|9349|9354.6|9349.6|9353.8|9348.8|18
1629482400000|2021-08-20 18:00:00|9353.8|9348.8|9352.8|9347.8|9353.8|9348.8|9351.8|9346.8|38
1629482700000|2021-08-20 18:05:00|9353.1|9348.1|9353|9348|9353.3|9348.3|9353|9348|14
1629483000000|2021-08-20 18:10:00|9353.1|9348.1|9353.3|9348.3|9353.3|9348.3|9353|9348|24
1629483300000|2021-08-20 18:15:00|9353.2|9348.2|9353.8|9348.8|9353.8|9348.8|9353|9348|26
1629483600000|2021-08-20 18:20:00|9353.5|9348.5|9354.8|9349.8|9354.8|9349.8|9353.3|9348.3|26
1629483900000|2021-08-20 18:25:00|9354.7|9349.7|9354.3|9349.3|9354.8|9349.8|9354.1|9349.1|28
1629484200000|2021-08-20 18:30:00|9354.1|9349.1|9353.5|9348.5|9354.1|9349.1|9353.5|9348.5|50
1629484500000|2021-08-20 18:35:00|9353.4|9348.4|9352.3|9347.3|9353.5|9348.5|9352.3|9347.3|29
1629484800000|2021-08-20 18:40:00|9352.4|9347.4|9352.5|9347.5|9352.6|9347.6|9352|9347|26
1629485100000|2021-08-20 18:45:00|9352.6|9347.6|9352.8|9347.8|9352.9|9347.9|9352.5|9347.5|17
1629485400000|2021-08-20 18:50:00|9352.7|9347.7|9352.8|9347.8|9352.9|9347.9|9352.5|9347.5|20
1629485700000|2021-08-20 18:55:00|9352.5|9347.5|9352|9347|9352.6|9347.6|9351.8|9346.8|141
1629486000000|2021-08-20 19:00:00|9352.1|9347.1|9352.1|9347.1|9352.3|9347.3|9352|9347|15
1629486300000|2021-08-20 19:05:00|9352.3|9347.3|9352.3|9347.3|9352.6|9347.6|9352.1|9347.1|27
1629486600000|2021-08-20 19:10:00|9352.2|9347.2|9351.6|9346.6|9352.3|9347.3|9351.5|9346.5|16
1629486900000|2021-08-20 19:15:00|9351.5|9346.5|9350.8|9345.8|9351.5|9346.5|9350.8|9345.8|14
1629487200000|2021-08-20 19:20:00|9350.5|9345.5|9350.6|9345.6|9350.6|9345.6|9350.5|9345.5|17
1629487500000|2021-08-20 19:25:00|9351.1|9346.1|9350.1|9345.1|9351.1|9346.1|9350|9345|8
1629487800000|2021-08-20 19:30:00|9350.3|9345.3|9350|9345|9350.6|9345.6|9350|9345|12
1629488100000|2021-08-20 19:35:00|9350.1|9345.1|9350.6|9345.6|9350.6|9345.6|9350.1|9345.1|4
1629488400000|2021-08-20 19:40:00|9350.5|9345.5|9349.9|9344.9|9350.6|9345.6|9349.9|9344.9|9
1629488700000|2021-08-20 19:45:00|9350|9345|9350.5|9345.5|9350.6|9345.6|9349.9|9344.9|14
1629489000000|2021-08-20 19:50:00|9350.4|9345.4|9350.1|9345.1|9350.6|9345.6|9349.9|9344.9|3
1629489300000|2021-08-20 19:55:00|9349.9|9344.9|9347.1|9342.1|9349.9|9344.9|9347|9342|152
1629489600000|2021-08-20 20:00:00|9347|9342|9347.6|9342.6|9347.6|9342.6|9346.4|9341.4|60
1629489900000|2021-08-20 20:05:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.4|9341.4|17
1629490200000|2021-08-20 20:10:00|9347.1|9342.1|9347|9342|9347.1|9342.1|9346.8|9341.8|14
1629490500000|2021-08-20 20:15:00|9346.9|9341.9|9347|9342|9347.1|9342.1|9346.8|9341.8|6
1629490800000|2021-08-20 20:20:00|9347.6|9342.6|9346.7|9341.7|9347.6|9342.6|9346.6|9341.6|24
1629491100000|2021-08-20 20:25:00|9346.6|9341.6|9346.6|9341.6|9347.1|9342.1|9346.4|9341.4|9
1629491400000|2021-08-20 20:30:00|9346.8|9341.8|9347|9342|9347.1|9342.1|9346.8|9341.8|3
1629491700000|2021-08-20 20:35:00|9347.1|9342.1|9347.1|9342.1|9347.1|9342.1|9346.8|9341.8|1
1629492000000|2021-08-20 20:40:00|9347.3|9342.3|9348.1|9343.1|9348.1|9343.1|9347.3|9342.3|22
1629492300000|2021-08-20 20:45:00|9348|9343|9348.4|9343.4|9348.9|9343.9|9347.9|9342.9|16
1629492600000|2021-08-20 20:50:00|9348.3|9343.3|9348.5|9343.5|9348.8|9343.8|9348|9343|20
1629492900000|2021-08-20 20:55:00|9348.6|9343.6|9347.8|9342.8|9349.1|9344.1|9347.8|9342.8|11
1629676800000|2021-08-23 00:00:00|9351.4|9346.4|9349.5|9344.5|9351.4|9346.4|9348.6|9343.6|58
1629677100000|2021-08-23 00:05:00|9350|9345|9350|9345|9350|9345|9349.3|9344.3|30
1629677400000|2021-08-23 00:10:00|9349.9|9344.9|9350.9|9345.9|9351|9346|9349.6|9344.6|13
1629677700000|2021-08-23 00:15:00|9350.7|9345.7|9349.9|9344.9|9350.7|9345.7|9349.8|9344.8|45
1629678000000|2021-08-23 00:20:00|9349.8|9344.8|9349.9|9344.9|9349.9|9344.9|9349.7|9344.7|10
1629678300000|2021-08-23 00:25:00|9349.8|9344.8|9349.1|9344.1|9350.5|9345.5|9349.1|9344.1|30
1629678600000|2021-08-23 00:30:00|9349.2|9344.2|9350.7|9345.7|9350.7|9345.7|9349.1|9344.1|37
1629678900000|2021-08-23 00:35:00|9350.6|9345.6|9349.5|9344.5|9350.7|9345.7|9349.4|9344.4|21
1629679200000|2021-08-23 00:40:00|9349.7|9344.7|9348.3|9343.3|9350|9345|9348.3|9343.3|11
1629679500000|2021-08-23 00:45:00|9348.4|9343.4|9346|9341|9348.4|9343.4|9345.5|9340.5|24
1629679800000|2021-08-23 00:50:00|9346.2|9341.2|9345.5|9340.5|9347|9342|9345.4|9340.4|8
1629680100000|2021-08-23 00:55:00|9345.4|9340.4|9346.9|9341.9|9346.9|9341.9|9345.4|9340.4|36
1629680400000|2021-08-23 01:00:00|9346.7|9341.7|9345.1|9340.1|9347.2|9342.2|9345.1|9340.1|105
1629680700000|2021-08-23 01:05:00|9344.9|9339.9|9342.8|9337.8|9345.6|9340.6|9342.4|9337.4|72
1629681000000|2021-08-23 01:10:00|9342.9|9337.9|9343.2|9338.2|9343.8|9338.8|9342.7|9337.7|62
1629681300000|2021-08-23 01:15:00|9343.3|9338.3|9342.8|9337.8|9343.8|9338.8|9342.7|9337.7|31
1629681600000|2021-08-23 01:20:00|9342.7|9337.7|9340.8|9335.8|9343|9338|9340.5|9335.5|83
1629681900000|2021-08-23 01:25:00|9340.7|9335.7|9340.5|9335.5|9340.8|9335.8|9340|9335|29
1629682200000|2021-08-23 01:30:00|9340.6|9335.6|9342.3|9337.3|9342.3|9337.3|9340.6|9335.6|69
1629682500000|2021-08-23 01:35:00|9342.6|9337.6|9341.8|9336.8|9342.6|9337.6|9341.2|9336.2|13
1629682800000|2021-08-23 01:40:00|9341.7|9336.7|9339.8|9334.8|9341.8|9336.8|9339.7|9334.7|53
1629683100000|2021-08-23 01:45:00|9339.7|9334.7|9336.7|9331.7|9339.7|9334.7|9336.7|9331.7|73
1629683400000|2021-08-23 01:50:00|9336.2|9331.2|9334|9329|9336.5|9331.5|9333.7|9328.7|139
1629683700000|2021-08-23 01:55:00|9333.9|9328.9|9336|9331|9336|9331|9333.9|9328.9|130
1629684000000|2021-08-23 02:00:00|9336.1|9331.1|9336.5|9331.5|9336.7|9331.7|9336.1|9331.1|14
1629684300000|2021-08-23 02:05:00|9336.4|9331.4|9335.1|9330.1|9336.5|9331.5|9334.8|9329.8|20
1629684600000|2021-08-23 02:10:00|9335|9330|9335.7|9330.7|9336|9331|9335|9330|11
1629684900000|2021-08-23 02:15:00|9335.8|9330.8|9335.5|9330.5|9335.8|9330.8|9334.9|9329.9|27
1629685200000|2021-08-23 02:20:00|9335.6|9330.6|9336.7|9331.7|9336.8|9331.8|9335.6|9330.6|21
1629685500000|2021-08-23 02:25:00|9336.5|9331.5|9335.4|9330.4|9336.5|9331.5|9334.7|9329.7|14
1629685800000|2021-08-23 02:30:00|9335.2|9330.2|9335|9330|9335.5|9330.5|9334.5|9329.5|37
1629686100000|2021-08-23 02:35:00|9334.9|9329.9|9334|9329|9335|9330|9333.9|9328.9|15
1629686400000|2021-08-23 02:40:00|9334.1|9329.1|9334.3|9329.3|9334.5|9329.5|9333.9|9328.9|22
1629686700000|2021-08-23 02:45:00|9334.2|9329.2|9334.2|9329.2|9334.5|9329.5|9334.2|9329.2|11
1629687000000|2021-08-23 02:50:00|9334|9329|9335|9330|9335.1|9330.1|9333.7|9328.7|9
1629687300000|2021-08-23 02:55:00|9335.1|9330.1|9334.1|9329.1|9335.3|9330.3|9334|9329|17
1629687600000|2021-08-23 03:00:00|9334|9329|9335.8|9330.8|9335.8|9330.8|9334|9329|14
1629687900000|2021-08-23 03:05:00|9335.7|9330.7|9335|9330|9335.8|9330.8|9335|9330|7
1629688200000|2021-08-23 03:10:00|9334.9|9329.9|9334.8|9329.8|9335|9330|9334.4|9329.4|24
1629688500000|2021-08-23 03:15:00|9334.7|9329.7|9334.4|9329.4|9335.4|9330.4|9334.4|9329.4|14
1629688800000|2021-08-23 03:20:00|9334.2|9329.2|9334|9329|9334.2|9329.2|9333.3|9328.3|36
1629689100000|2021-08-23 03:25:00|9333.9|9328.9|9332.7|9327.7|9334|9329|9332.7|9327.7|6
1629689400000|2021-08-23 03:30:00|9332.8|9327.8|9332.4|9327.4|9333.2|9328.2|9332.4|9327.4|31
1629689700000|2021-08-23 03:35:00|9332.3|9327.3|9330.8|9325.8|9332.4|9327.4|9330.7|9325.7|59
1629690000000|2021-08-23 03:40:00|9330.9|9325.9|9331.6|9326.6|9331.6|9326.6|9330.8|9325.8|25
1629690300000|2021-08-23 03:45:00|9331.5|9326.5|9331|9326|9331.6|9326.6|9331|9326|38
1629690600000|2021-08-23 03:50:00|9330.9|9325.9|9330.9|9325.9|9331.1|9326.1|9330.7|9325.7|15
1629690900000|2021-08-23 03:55:00|9331.1|9326.1|9332.5|9327.5|9332.6|9327.6|9330.8|9325.8|4
1629691200000|2021-08-23 04:00:00|9332.6|9327.6|9332.3|9327.3|9332.6|9327.6|9332.3|9327.3|6
1629691500000|2021-08-23 04:05:00|9332.5|9327.5|9333.5|9328.5|9333.5|9328.5|9332.5|9327.5|129
1629691800000|2021-08-23 04:10:00|9333.4|9328.4|9332.9|9327.9|9333.8|9328.8|9332.9|9327.9|5
1629692100000|2021-08-23 04:15:00|9333|9328|9333.9|9328.9|9334|9329|9332.4|9327.4|30
1629692400000|2021-08-23 04:20:00|9333.7|9328.7|9334.8|9329.8|9334.8|9329.8|9333.7|9328.7|28
1629692700000|2021-08-23 04:25:00|9334.7|9329.7|9335.2|9330.2|9335.3|9330.3|9334.7|9329.7|13
1629693000000|2021-08-23 04:30:00|9335.3|9330.3|9334.9|9329.9|9335.8|9330.8|9334.9|9329.9|21
1629693300000|2021-08-23 04:35:00|9334.7|9329.7|9334.7|9329.7|9334.9|9329.9|9334.3|9329.3|31
1629693600000|2021-08-23 04:40:00|9334.8|9329.8|9335|9330|9335|9330|9334.7|9329.7|9
1629693900000|2021-08-23 04:45:00|9335.2|9330.2|9333.8|9328.8|9335.2|9330.2|9333.6|9328.6|91
1629694200000|2021-08-23 04:50:00|9333.9|9328.9|9333.8|9328.8|9333.9|9328.9|9333.6|9328.6|10
1629694500000|2021-08-23 04:55:00|9333.9|9328.9|9334.2|9329.2|9334.2|9329.2|9333.8|9328.8|12
1629694800000|2021-08-23 05:00:00|9334.1|9329.1|9333.9|9328.9|9334.5|9329.5|9333.6|9328.6|20
1629695100000|2021-08-23 05:05:00|9333.8|9328.8|9332.6|9327.6|9334.2|9329.2|9332.6|9327.6|33
1629695400000|2021-08-23 05:10:00|9332.4|9327.4|9332.3|9327.3|9332.7|9327.7|9332.1|9327.1|14
1629695700000|2021-08-23 05:15:00|9332.4|9327.4|9332.9|9327.9|9333|9328|9332.3|9327.3|1
1629696000000|2021-08-23 05:20:00|9333|9328|9333.1|9328.1|9333.2|9328.2|9332.9|9327.9|9
1629696300000|2021-08-23 05:25:00|9332.9|9327.9|9332.4|9327.4|9333.4|9328.4|9332.4|9327.4|2
1629696600000|2021-08-23 05:30:00|9332.3|9327.3|9332.2|9327.2|9332.4|9327.4|9331.6|9326.6|12
1629696900000|2021-08-23 05:35:00|9332|9327|9332.2|9327.2|9332.6|9327.6|9332|9327|21
1629697200000|2021-08-23 05:40:00|9332.1|9327.1|9332.4|9327.4|9332.7|9327.7|9332.1|9327.1|5
1629697500000|2021-08-23 05:45:00|9332.2|9327.2|9332.1|9327.1|9332.7|9327.7|9332|9327|8
1629697800000|2021-08-23 05:50:00|9331.9|9326.9|9332.7|9327.7|9332.7|9327.7|9331.8|9326.8|19
1629698100000|2021-08-23 05:55:00|9333|9328|9335.2|9330.2|9335.7|9330.7|9333|9328|72
1629698400000|2021-08-23 06:00:00|9335.1|9330.1|9334.2|9329.2|9335.2|9330.2|9333.6|9328.6|49
1629698700000|2021-08-23 06:05:00|9334.5|9329.5|9335.9|9330.9|9336.7|9331.7|9334.2|9329.2|35
1629699000000|2021-08-23 06:10:00|9336|9331|9335.6|9330.6|9336.2|9331.2|9335.1|9330.1|32
1629699300000|2021-08-23 06:15:00|9335.7|9330.7|9334.7|9329.7|9336.4|9331.4|9334.1|9329.1|14
1629699600000|2021-08-23 06:20:00|9334.6|9329.6|9335.2|9330.2|9335.7|9330.7|9334.6|9329.6|7
1629699900000|2021-08-23 06:25:00|9335.1|9330.1|9336.6|9331.6|9336.7|9331.7|9335.1|9330.1|12
1629700200000|2021-08-23 06:30:00|9336.4|9331.4|9336.2|9331.2|9336.4|9331.4|9335.1|9330.1|13
1629700500000|2021-08-23 06:35:00|9336.1|9331.1|9337.8|9332.8|9338.2|9333.2|9336.1|9331.1|9
1629700800000|2021-08-23 06:40:00|9337.6|9332.6|9339.2|9334.2|9339.7|9334.7|9337.1|9332.1|85
1629701100000|2021-08-23 06:45:00|9339.3|9334.3|9339.7|9334.7|9339.7|9334.7|9338.6|9333.6|50
1629701400000|2021-08-23 06:50:00|9340.2|9335.2|9339.9|9334.9|9340.7|9335.7|9339.6|9334.6|30
1629701700000|2021-08-23 06:55:00|9340.2|9335.2|9336.4|9331.4|9340.2|9335.2|9335.9|9330.9|20
1629702000000|2021-08-23 07:00:00|9336.2|9331.2|9339|9334|9339.5|9334.5|9336|9331|30
1629702300000|2021-08-23 07:05:00|9338.7|9333.7|9340.4|9335.4|9341.2|9336.2|9338.7|9333.7|26
1629702600000|2021-08-23 07:10:00|9340.2|9335.2|9339.3|9334.3|9340.7|9335.7|9338.7|9333.7|38
1629702900000|2021-08-23 07:15:00|9339.5|9334.5|9340.5|9335.5|9340.7|9335.7|9337.3|9332.3|54
1629703200000|2021-08-23 07:20:00|9340.4|9335.4|9340.4|9335.4|9341.7|9336.7|9339.7|9334.7|17
1629703500000|2021-08-23 07:25:00|9340.2|9335.2|9338.6|9333.6|9340.7|9335.7|9338.5|9333.5|107
1629703800000|2021-08-23 07:30:00|9339.8|9334.8|9336.7|9331.7|9342.1|9337.1|9336.4|9331.4|119
1629704100000|2021-08-23 07:35:00|9336.5|9331.5|9331|9326|9337.2|9332.2|9330.9|9325.9|107
1629704400000|2021-08-23 07:40:00|9330.9|9325.9|9331.3|9326.3|9331.4|9326.4|9328.4|9323.4|146
1629704700000|2021-08-23 07:45:00|9331.4|9326.4|9331.1|9326.1|9332.1|9327.1|9329|9324|164
1629705000000|2021-08-23 07:50:00|9331|9326|9329.4|9324.4|9331.1|9326.1|9329.1|9324.1|60
1629705300000|2021-08-23 07:55:00|9329.3|9324.3|9329.8|9324.8|9330.1|9325.1|9328.3|9323.3|60
1629705600000|2021-08-23 08:00:00|9329.6|9324.6|9329.1|9324.1|9331.1|9326.1|9328.3|9323.3|62
1629705900000|2021-08-23 08:05:00|9329.2|9324.2|9327.8|9322.8|9329.7|9324.7|9327.8|9322.8|24
1629706200000|2021-08-23 08:10:00|9327.9|9322.9|9327.7|9322.7|9328.7|9323.7|9326.3|9321.3|85
1629706500000|2021-08-23 08:15:00|9327.6|9322.6|9327.1|9322.1|9327.7|9322.7|9327.1|9322.1|12
1629706800000|2021-08-23 08:20:00|9327.2|9322.2|9328.6|9323.6|9329.4|9324.4|9327.2|9322.2|122
1629707100000|2021-08-23 08:25:00|9328.4|9323.4|9328.9|9323.9|9329.2|9324.2|9328|9323|57
1629707400000|2021-08-23 08:30:00|9329.2|9324.2|9326.1|9321.1|9329.4|9324.4|9326.1|9321.1|83
1629707700000|2021-08-23 08:35:00|9326.2|9321.2|9326.9|9321.9|9327.2|9322.2|9324.5|9319.5|38
1629708000000|2021-08-23 08:40:00|9326.8|9321.8|9323.9|9318.9|9326.9|9321.9|9323.6|9318.6|32
1629708300000|2021-08-23 08:45:00|9324.2|9319.2|9324.7|9319.7|9325.2|9320.2|9323.9|9318.9|11
1629708600000|2021-08-23 08:50:00|9325|9320|9326.9|9321.9|9327.2|9322.2|9325|9320|33
1629708900000|2021-08-23 08:55:00|9326.8|9321.8|9324.2|9319.2|9326.8|9321.8|9323.9|9318.9|53
1629709200000|2021-08-23 09:00:00|9324.3|9319.3|9324.5|9319.5|9326|9321|9323.6|9318.6|21
1629709500000|2021-08-23 09:05:00|9324.4|9319.4|9326.6|9321.6|9326.7|9321.7|9324.3|9319.3|64
1629709800000|2021-08-23 09:10:00|9326.5|9321.5|9325.1|9320.1|9326.6|9321.6|9324.6|9319.6|57
1629710100000|2021-08-23 09:15:00|9325.2|9320.2|9325.1|9320.1|9326|9321|9324.6|9319.6|39
1629710400000|2021-08-23 09:20:00|9325.2|9320.2|9326.6|9321.6|9326.7|9321.7|9325.1|9320.1|83
1629710700000|2021-08-23 09:25:00|9326.7|9321.7|9328.6|9323.6|9328.7|9323.7|9326.1|9321.1|73
1629711000000|2021-08-23 09:30:00|9328.7|9323.7|9329.7|9324.7|9329.7|9324.7|9328.1|9323.1|37
1629711300000|2021-08-23 09:35:00|9329.6|9324.6|9329.7|9324.7|9330.7|9325.7|9329.2|9324.2|38
1629711600000|2021-08-23 09:40:00|9329.6|9324.6|9328.9|9323.9|9329.7|9324.7|9327.4|9322.4|14
1629711900000|2021-08-23 09:45:00|9328.8|9323.8|9329.1|9324.1|9329.2|9324.2|9328.1|9323.1|22
1629712200000|2021-08-23 09:50:00|9329.2|9324.2|9327.6|9322.6|9329.2|9324.2|9327.1|9322.1|9
1629712500000|2021-08-23 09:55:00|9327.7|9322.7|9328.2|9323.2|9328.2|9323.2|9326.8|9321.8|21
1629712800000|2021-08-23 10:00:00|9328.1|9323.1|9326.4|9321.4|9328.2|9323.2|9325.9|9320.9|50
1629713100000|2021-08-23 10:05:00|9326.3|9321.3|9329.6|9324.6|9329.7|9324.7|9326.3|9321.3|24
1629713400000|2021-08-23 10:10:00|9329.4|9324.4|9328.9|9323.9|9329.7|9324.7|9328.6|9323.6|10
1629713700000|2021-08-23 10:15:00|9329.2|9324.2|9331.7|9326.7|9332.1|9327.1|9329.1|9324.1|31
1629714000000|2021-08-23 10:20:00|9331.6|9326.6|9332.1|9327.1|9332.2|9327.2|9331.6|9326.6|24
1629714300000|2021-08-23 10:25:00|9332.2|9327.2|9331.7|9326.7|9332.2|9327.2|9331.1|9326.1|25
1629714600000|2021-08-23 10:30:00|9331.6|9326.6|9333.3|9328.3|9333.3|9328.3|9331.6|9326.6|181
1629714900000|2021-08-23 10:35:00|9333.2|9328.2|9333.4|9328.4|9334|9329|9333.2|9328.2|66
1629715200000|2021-08-23 10:40:00|9333.2|9328.2|9332.9|9327.9|9333.3|9328.3|9332.8|9327.8|29
1629715500000|2021-08-23 10:45:00|9332.7|9327.7|9331.3|9326.3|9332.7|9327.7|9331.2|9326.2|20
1629715800000|2021-08-23 10:50:00|9331.2|9326.2|9328.8|9323.8|9331.2|9326.2|9328.7|9323.7|28
1629716100000|2021-08-23 10:55:00|9328.7|9323.7|9326|9321|9328.8|9323.8|9326|9321|85
1629716400000|2021-08-23 11:00:00|9326.3|9321.3|9326.6|9321.6|9327.6|9322.6|9326|9321|159
1629716700000|2021-08-23 11:05:00|9326.5|9321.5|9327|9322|9327.1|9322.1|9326.4|9321.4|30
1629717000000|2021-08-23 11:10:00|9327.1|9322.1|9328|9323|9328.3|9323.3|9327|9322|17
1629717300000|2021-08-23 11:15:00|9327.9|9322.9|9328|9323|9328|9323|9326.2|9321.2|6
1629717600000|2021-08-23 11:20:00|9327.9|9322.9|9330.2|9325.2|9330.3|9325.3|9327.9|9322.9|7
1629717900000|2021-08-23 11:25:00|9330.3|9325.3|9329.5|9324.5|9330.8|9325.8|9329|9324|247
1629718200000|2021-08-23 11:30:00|9329.6|9324.6|9327.5|9322.5|9330|9325|9327.4|9322.4|27
1629718500000|2021-08-23 11:35:00|9327.8|9322.8|9326.6|9321.6|9328.5|9323.5|9326.2|9321.2|20
1629718800000|2021-08-23 11:40:00|9326.5|9321.5|9327.2|9322.2|9328.5|9323.5|9326.4|9321.4|10
1629719100000|2021-08-23 11:45:00|9327.3|9322.3|9327.7|9322.7|9328.5|9323.5|9327.3|9322.3|5
1629719400000|2021-08-23 11:50:00|9327.6|9322.6|9328.4|9323.4|9329.5|9324.5|9327.6|9322.6|14
1629719700000|2021-08-23 11:55:00|9328.2|9323.2|9330|9325|9330.3|9325.3|9328.2|9323.2|18
1629720000000|2021-08-23 12:00:00|9329.9|9324.9|9329.3|9324.3|9331.5|9326.5|9328.9|9323.9|38
1629720300000|2021-08-23 12:05:00|9329.2|9324.2|9328.2|9323.2|9329.2|9324.2|9327.7|9322.7|22
1629720600000|2021-08-23 12:10:00|9328.1|9323.1|9329.8|9324.8|9330.5|9325.5|9327.6|9322.6|38
1629720900000|2021-08-23 12:15:00|9329.7|9324.7|9327.3|9322.3|9330.3|9325.3|9326.9|9321.9|36
1629721200000|2021-08-23 12:20:00|9327.8|9322.8|9326.5|9321.5|9329|9324|9326.4|9321.4|133
1629721500000|2021-08-23 12:25:00|9326.8|9321.8|9325.8|9320.8|9327|9322|9325.7|9320.7|49
1629721800000|2021-08-23 12:30:00|9325.7|9320.7|9320.8|9315.8|9326|9321|9320.8|9315.8|405
1629722100000|2021-08-23 12:35:00|9320.6|9315.6|9319.6|9314.6|9320.9|9315.9|9319.6|9314.6|332
1629722400000|2021-08-23 12:40:00|9319.8|9314.8|9322.5|9317.5|9322.5|9317.5|9319.4|9314.4|63
1629722700000|2021-08-23 12:45:00|9322.9|9317.9|9322.8|9317.8|9323.4|9318.4|9322.4|9317.4|32
1629723000000|2021-08-23 12:50:00|9322.4|9317.4|9320.5|9315.5|9322.4|9317.4|9320|9315|27
1629723300000|2021-08-23 12:55:00|9320.4|9315.4|9320|9315|9320.7|9315.7|9319.4|9314.4|36
1629723600000|2021-08-23 13:00:00|9319.9|9314.9|9320.3|9315.3|9320.5|9315.5|9318.7|9313.7|172
1629723900000|2021-08-23 13:05:00|9320.2|9315.2|9317.8|9312.8|9320.3|9315.3|9317.8|9312.8|122
1629724200000|2021-08-23 13:10:00|9317.9|9312.9|9318.6|9313.6|9319.6|9314.6|9317.8|9312.8|57
1629724500000|2021-08-23 13:15:00|9318.8|9313.8|9317.7|9312.7|9318.9|9313.9|9317.4|9312.4|65
1629724800000|2021-08-23 13:20:00|9317.9|9312.9|9317.2|9312.2|9319.8|9314.8|9316.8|9311.8|49
1629725100000|2021-08-23 13:25:00|9317.1|9312.1|9313.6|9308.6|9317.4|9312.4|9313|9308|265
1629725400000|2021-08-23 13:30:00|9313.3|9308.3|9312.8|9307.8|9314.6|9309.6|9311.5|9306.5|246
1629725700000|2021-08-23 13:35:00|9312.6|9307.6|9313.4|9308.4|9313.7|9308.7|9310.6|9305.6|87
1629726000000|2021-08-23 13:40:00|9313.3|9308.3|9316.4|9311.4|9316.4|9311.4|9312.4|9307.4|124
1629726300000|2021-08-23 13:45:00|9316.1|9311.1|9316.8|9311.8|9316.9|9311.9|9311.8|9306.8|235
1629726600000|2021-08-23 13:50:00|9316.6|9311.6|9320.2|9315.2|9321|9316|9316.3|9311.3|269
1629726900000|2021-08-23 13:55:00|9321|9316|9318.9|9313.9|9321|9316|9316.6|9311.6|105
1629727200000|2021-08-23 14:00:00|9319|9314|9322.2|9317.2|9322.2|9317.2|9318.9|9313.9|57
1629727500000|2021-08-23 14:05:00|9322.4|9317.4|9320.1|9315.1|9323.3|9318.3|9320.1|9315.1|79
1629727800000|2021-08-23 14:10:00|9319.9|9314.9|9317.4|9312.4|9319.9|9314.9|9317.1|9312.1|155
1629728100000|2021-08-23 14:15:00|9317.6|9312.6|9319.8|9314.8|9320|9315|9315.1|9310.1|111
1629728400000|2021-08-23 14:20:00|9319.6|9314.6|9315.6|9310.6|9319.8|9314.8|9315.6|9310.6|61
1629728700000|2021-08-23 14:25:00|9315.9|9310.9|9316.9|9311.9|9317.6|9312.6|9315.4|9310.4|33
1629729000000|2021-08-23 14:30:00|9317.1|9312.1|9311.8|9306.8|9317.3|9312.3|9311.8|9306.8|149
1629729300000|2021-08-23 14:35:00|9311.9|9306.9|9311.5|9306.5|9312|9307|9311|9306|57
1629729600000|2021-08-23 14:40:00|9311.6|9306.6|9311.1|9306.1|9313|9308|9310.5|9305.5|356
1629729900000|2021-08-23 14:45:00|9311|9306|9309.1|9304.1|9311.1|9306.1|9308.2|9303.2|99
1629730200000|2021-08-23 14:50:00|9309.3|9304.3|9310.8|9305.8|9311.5|9306.5|9308|9303|85
1629730500000|2021-08-23 14:55:00|9310.7|9305.7|9307.3|9302.3|9310.7|9305.7|9306.3|9301.3|115
1629730800000|2021-08-23 15:00:00|9307.5|9302.5|9308.9|9303.9|9309.6|9304.6|9307|9302|232
1629731100000|2021-08-23 15:05:00|9309.1|9304.1|9310.6|9305.6|9310.6|9305.6|9308.1|9303.1|71
1629731400000|2021-08-23 15:10:00|9310.2|9305.2|9312.1|9307.1|9312.5|9307.5|9309.6|9304.6|136
1629731700000|2021-08-23 15:15:00|9311.9|9306.9|9312.6|9307.6|9313.1|9308.1|9310.6|9305.6|37
1629732000000|2021-08-23 15:20:00|9313.1|9308.1|9311.6|9306.6|9313.6|9308.6|9311.1|9306.1|31
1629732300000|2021-08-23 15:25:00|9311.5|9306.5|9312.8|9307.8|9313.6|9308.6|9311.4|9306.4|70
1629732600000|2021-08-23 15:30:00|9312.6|9307.6|9311.3|9306.3|9313.6|9308.6|9311.1|9306.1|40
1629732900000|2021-08-23 15:35:00|9311.1|9306.1|9310.6|9305.6|9311.6|9306.6|9309.1|9304.1|30
1629733200000|2021-08-23 15:40:00|9310.3|9305.3|9311.6|9306.6|9311.9|9306.9|9310.1|9305.1|61
1629733500000|2021-08-23 15:45:00|9311.5|9306.5|9310.6|9305.6|9312.6|9307.6|9310.1|9305.1|55
1629733800000|2021-08-23 15:50:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9309.6|9304.6|18
1629734100000|2021-08-23 15:55:00|9310|9305|9310.6|9305.6|9311.1|9306.1|9309.1|9304.1|32
1629734400000|2021-08-23 16:00:00|9310.8|9305.8|9310.4|9305.4|9310.9|9305.9|9309.1|9304.1|67
1629734700000|2021-08-23 16:05:00|9310.6|9305.6|9308|9303|9310.6|9305.6|9308|9303|14
1629735000000|2021-08-23 16:10:00|9307.6|9302.6|9307.4|9302.4|9307.6|9302.6|9306.6|9301.6|60
1629735300000|2021-08-23 16:15:00|9307.1|9302.1|9306.6|9301.6|9307.4|9302.4|9306.6|9301.6|52
1629735600000|2021-08-23 16:20:00|9306.8|9301.8|9307.6|9302.6|9307.6|9302.6|9306.6|9301.6|11
1629735900000|2021-08-23 16:25:00|9307.3|9302.3|9307.6|9302.6|9307.9|9302.9|9307.3|9302.3|110
1629736200000|2021-08-23 16:30:00|9307.8|9302.8|9306.3|9301.3|9307.9|9302.9|9306.3|9301.3|59
1629736500000|2021-08-23 16:35:00|9306.1|9301.1|9307.1|9302.1|9307.1|9302.1|9305.7|9300.7|27
1629736800000|2021-08-23 16:40:00|9306.8|9301.8|9305.6|9300.6|9306.8|9301.8|9305.4|9300.4|17
1629737100000|2021-08-23 16:45:00|9305.7|9300.7|9306.7|9301.7|9306.7|9301.7|9305.6|9300.6|24
1629737400000|2021-08-23 16:50:00|9306.9|9301.9|9307.1|9302.1|9307.1|9302.1|9306.1|9301.1|44
1629737700000|2021-08-23 16:55:00|9307|9302|9306.1|9301.1|9307.1|9302.1|9305.9|9300.9|40
1629738000000|2021-08-23 17:00:00|9305.9|9300.9|9305.1|9300.1|9305.9|9300.9|9304.6|9299.6|54
1629738300000|2021-08-23 17:05:00|9304.9|9299.9|9303.6|9298.6|9304.9|9299.9|9303.6|9298.6|95
1629738600000|2021-08-23 17:10:00|9303.9|9298.9|9305.4|9300.4|9305.4|9300.4|9303.6|9298.6|29
1629738900000|2021-08-23 17:15:00|9305.3|9300.3|9305.6|9300.6|9306.1|9301.1|9305.1|9300.1|14
1629739200000|2021-08-23 17:20:00|9305.8|9300.8|9305.9|9300.9|9306.4|9301.4|9305.8|9300.8|25
1629739500000|2021-08-23 17:25:00|9305.8|9300.8|9305.1|9300.1|9305.8|9300.8|9305.1|9300.1|13
1629739800000|2021-08-23 17:30:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.6|9299.6|29
1629740100000|2021-08-23 17:35:00|9305.3|9300.3|9304.9|9299.9|9305.3|9300.3|9304.9|9299.9|58
1629740400000|2021-08-23 17:40:00|9304.6|9299.6|9303.6|9298.6|9304.6|9299.6|9303.4|9298.4|56
1629740700000|2021-08-23 17:45:00|9303.4|9298.4|9303.1|9298.1|9303.4|9298.4|9303|9298|14
1629741000000|2021-08-23 17:50:00|9303.3|9298.3|9302.6|9297.6|9303.4|9298.4|9302.6|9297.6|87
1629741300000|2021-08-23 17:55:00|9302.8|9297.8|9302.3|9297.3|9302.9|9297.9|9302.1|9297.1|91
1629741600000|2021-08-23 18:00:00|9302.4|9297.4|9301.9|9296.9|9302.4|9297.4|9301.6|9296.6|55
1629741900000|2021-08-23 18:05:00|9301.8|9296.8|9301.6|9296.6|9302.1|9297.1|9301.4|9296.4|89
1629742200000|2021-08-23 18:10:00|9301.9|9296.9|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|220
1629742500000|2021-08-23 18:15:00|9301.6|9296.6|9301.9|9296.9|9301.9|9296.9|9301.4|9296.4|24
1629742800000|2021-08-23 18:20:00|9301.6|9296.6|9300.6|9295.6|9301.9|9296.9|9300.4|9295.4|124
1629743100000|2021-08-23 18:25:00|9300.4|9295.4|9300.4|9295.4|9300.4|9295.4|9299.4|9294.4|84
1629743400000|2021-08-23 18:30:00|9300.1|9295.1|9299.9|9294.9|9300.4|9295.4|9299.9|9294.9|10
1629743700000|2021-08-23 18:35:00|9299.6|9294.6|9299.2|9294.2|9300.4|9295.4|9299.2|9294.2|34
1629744000000|2021-08-23 18:40:00|9298.9|9293.9|9298.2|9293.2|9299.4|9294.4|9298.2|9293.2|64
1629744300000|2021-08-23 18:45:00|9298.7|9293.7|9299.2|9294.2|9299.2|9294.2|9298.7|9293.7|21
1629744600000|2021-08-23 18:50:00|9299.7|9294.7|9299.6|9294.6|9299.7|9294.7|9299.2|9294.2|45
1629744900000|2021-08-23 18:55:00|9299.4|9294.4|9298|9293|9299.7|9294.7|9297.2|9292.2|444
1629745200000|2021-08-23 19:00:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9297.4|9292.4|45
1629745500000|2021-08-23 19:05:00|9298.6|9293.6|9299.4|9294.4|9299.8|9294.8|9298.6|9293.6|22
1629745800000|2021-08-23 19:10:00|9299.9|9294.9|9299.4|9294.4|9300.1|9295.1|9299.4|9294.4|10
1629746100000|2021-08-23 19:15:00|9299.6|9294.6|9300.1|9295.1|9300.4|9295.4|9299.4|9294.4|38
1629746400000|2021-08-23 19:20:00|9300.2|9295.2|9299.9|9294.9|9300.4|9295.4|9299.4|9294.4|7
1629746700000|2021-08-23 19:25:00|9299.7|9294.7|9299.2|9294.2|9299.7|9294.7|9298.9|9293.9|30
1629747000000|2021-08-23 19:30:00|9299|9294|9299.4|9294.4|9299.9|9294.9|9298.9|9293.9|25
1629747300000|2021-08-23 19:35:00|9299|9294|9300.1|9295.1|9300.4|9295.4|9298.9|9293.9|5
1629747600000|2021-08-23 19:40:00|9299.9|9294.9|9300.4|9295.4|9300.9|9295.9|9299.9|9294.9|10
1629747900000|2021-08-23 19:45:00|9300.6|9295.6|9299.9|9294.9|9300.9|9295.9|9299.9|9294.9|12
1629748200000|2021-08-23 19:50:00|9299.8|9294.8|9301.1|9296.1|9301.4|9296.4|9299.4|9294.4|8
1629748500000|2021-08-23 19:55:00|9300.9|9295.9|9300.4|9295.4|9301.4|9296.4|9299.9|9294.9|390
1629748800000|2021-08-23 20:00:00|9300.3|9295.3|9300.6|9295.6|9300.9|9295.9|9298.9|9293.9|123
1629749100000|2021-08-23 20:05:00|9300.7|9295.7|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|3
1629749400000|2021-08-23 20:10:00|9301.8|9296.8|9301.8|9296.8|9301.8|9296.8|9301.6|9296.6|2
1629749700000|2021-08-23 20:15:00|9301.6|9296.6|9303.3|9298.3|9303.3|9298.3|9301.6|9296.6|58
1629750000000|2021-08-23 20:20:00|9303.2|9298.2|9302.6|9297.6|9303.3|9298.3|9302|9297|48
1629750300000|2021-08-23 20:25:00|9303.1|9298.1|9303.5|9298.5|9303.6|9298.6|9303.1|9298.1|14
1629750600000|2021-08-23 20:30:00|9303.6|9298.6|9303.1|9298.1|9303.6|9298.6|9302.8|9297.8|10
1629750900000|2021-08-23 20:35:00|9302.8|9297.8|9301.5|9296.5|9303|9298|9301.5|9296.5|10
1629751200000|2021-08-23 20:40:00|9301.6|9296.6|9301.6|9296.6|9301.8|9296.8|9301.5|9296.5|3
1629751500000|2021-08-23 20:45:00|9301.5|9296.5|9300.6|9295.6|9301.6|9296.6|9300.6|9295.6|9
1629751800000|2021-08-23 20:50:00|9300.9|9295.9|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|46
1629752100000|2021-08-23 20:55:00|9301.8|9296.8|9302.1|9295.1|9302.1|9296.8|9299.4|9294.4|21
1629763200000|2021-08-24 00:00:00|9301.8|9297.1|9299.7|9294.7|9301.8|9297.1|9299.6|9294.6|54
1629763500000|2021-08-24 00:05:00|9299.8|9294.8|9300.6|9295.6|9300.6|9295.6|9299.6|9294.6|12
1629763800000|2021-08-24 00:10:00|9300.7|9295.7|9301|9296|9301.6|9296.6|9300.6|9295.6|64
1629764100000|2021-08-24 00:15:00|9301.1|9296.1|9302.6|9297.6|9302.6|9297.6|9301|9296|24
1629764400000|2021-08-24 00:20:00|9302.9|9297.9|9303.3|9298.3|9303.6|9298.6|9302.9|9297.9|16
1629764700000|2021-08-24 00:25:00|9303.1|9298.1|9304.6|9299.6|9305.1|9300.1|9303.1|9298.1|7
1629765000000|2021-08-24 00:30:00|9304.5|9299.5|9304.3|9299.3|9304.6|9299.6|9304.2|9299.2|6
1629765300000|2021-08-24 00:35:00|9304.5|9299.5|9304.1|9299.1|9304.6|9299.6|9304.1|9299.1|7
1629765600000|2021-08-24 00:40:00|9304.2|9299.2|9305.1|9300.1|9305.6|9300.6|9304.2|9299.2|61
1629765900000|2021-08-24 00:45:00|9305|9300|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|8
1629766200000|2021-08-24 00:50:00|9305.1|9300.1|9305.3|9300.3|9306.1|9301.1|9305.1|9300.1|20
1629766500000|2021-08-24 00:55:00|9305|9300|9306.6|9301.6|9307.1|9302.1|9304.8|9299.8|10
1629766800000|2021-08-24 01:00:00|9306.5|9301.5|9306.3|9301.3|9307.6|9302.6|9306|9301|34
1629767100000|2021-08-24 01:05:00|9306.6|9301.6|9306.5|9301.5|9307.2|9302.2|9306.5|9301.5|1
1629767400000|2021-08-24 01:10:00|9306.3|9301.3|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|14
1629767700000|2021-08-24 01:15:00|9305.9|9300.9|9306.6|9301.6|9306.6|9301.6|9305.8|9300.8|9
1629768000000|2021-08-24 01:20:00|9306.5|9301.5|9306.1|9301.1|9306.5|9301.5|9305.6|9300.6|6
1629768300000|2021-08-24 01:25:00|9306.5|9301.5|9305.6|9300.6|9306.5|9301.5|9305.6|9300.6|41
1629768600000|2021-08-24 01:30:00|9305.8|9300.8|9306|9301|9306.5|9301.5|9305.8|9300.8|56
1629768900000|2021-08-24 01:35:00|9306.3|9301.3|9306|9301|9306.5|9301.5|9305.5|9300.5|26
1629769200000|2021-08-24 01:40:00|9305.8|9300.8|9304.8|9299.8|9306|9301|9304.8|9299.8|10
1629769500000|2021-08-24 01:45:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|37
1629769800000|2021-08-24 01:50:00|9305|9300|9305.8|9300.8|9306.1|9301.1|9305|9300|55
1629770100000|2021-08-24 01:55:00|9305.5|9300.5|9307.6|9302.6|9307.6|9302.6|9305.1|9300.1|46
1629770400000|2021-08-24 02:00:00|9307.5|9302.5|9308.9|9303.9|9309.1|9304.1|9307.1|9302.1|37
1629770700000|2021-08-24 02:05:00|9308.8|9303.8|9308.5|9303.5|9308.8|9303.8|9308|9303|8
1629771000000|2021-08-24 02:10:00|9308.8|9303.8|9308|9303|9308.8|9303.8|9307.8|9302.8|9
1629771300000|2021-08-24 02:15:00|9307.9|9302.9|9306.8|9301.8|9308|9303|9306.8|9301.8|17
1629771600000|2021-08-24 02:20:00|9307|9302|9307.1|9302.1|9307.3|9302.3|9306.5|9301.5|7
1629771900000|2021-08-24 02:25:00|9307.3|9302.3|9307.6|9302.6|9307.6|9302.6|9307.3|9302.3|10
1629772200000|2021-08-24 02:30:00|9307.5|9302.5|9307|9302|9308|9303|9307|9302|25
1629772500000|2021-08-24 02:35:00|9306.8|9301.8|9306.8|9301.8|9307.1|9302.1|9306.8|9301.8|2
1629772800000|2021-08-24 02:40:00|9306.7|9301.7|9305.5|9300.5|9306.7|9301.7|9305.5|9300.5|13
1629773100000|2021-08-24 02:45:00|9305.7|9300.7|9305.7|9300.7|9305.8|9300.8|9305.5|9300.5|8
1629773400000|2021-08-24 02:50:00|9305.8|9300.8|9304.9|9299.9|9306.1|9301.1|9304.9|9299.9|16
1629773700000|2021-08-24 02:55:00|9305|9300|9303.6|9298.6|9305|9300|9303.3|9298.3|44
1629774000000|2021-08-24 03:00:00|9303.5|9298.5|9305.1|9300.1|9305.1|9300.1|9303.3|9298.3|14
1629774300000|2021-08-24 03:05:00|9305|9300|9305.6|9300.6|9305.6|9300.6|9305|9300|8
1629774600000|2021-08-24 03:10:00|9305.5|9300.5|9304.7|9299.7|9305.8|9300.8|9304.7|9299.7|6
1629774900000|2021-08-24 03:15:00|9304.8|9299.8|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|2
1629775200000|2021-08-24 03:20:00|9305|9300|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|13
1629775500000|2021-08-24 03:25:00|9305|9300|9305.1|9300.1|9305.6|9300.6|9305|9300|1
1629775800000|2021-08-24 03:30:00|9305|9300|9305.1|9300.1|9305.6|9300.6|9305|9300|3
1629776400000|2021-08-24 03:40:00|9305.3|9300.3|9305.6|9300.6|9305.6|9300.6|9305.1|9300.1|2
1629776700000|2021-08-24 03:45:00|9305.2|9300.2|9306.3|9301.3|9306.6|9301.6|9305.2|9300.2|2
1629777000000|2021-08-24 03:50:00|9306.6|9301.6|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|10
1629777300000|2021-08-24 03:55:00|9306.4|9301.4|9306.9|9301.9|9306.9|9301.9|9306.4|9301.4|5
1629777600000|2021-08-24 04:00:00|9306.6|9301.6|9306.6|9301.6|9306.9|9301.9|9306.3|9301.3|11
1629777900000|2021-08-24 04:05:00|9306.5|9301.5|9306.1|9301.1|9307.1|9302.1|9306.1|9301.1|24
1629778200000|2021-08-24 04:10:00|9306.4|9301.4|9306.3|9301.3|9306.5|9301.5|9306.1|9301.1|31
1629778500000|2021-08-24 04:15:00|9306.1|9301.1|9305.8|9300.8|9306.1|9301.1|9305.8|9300.8|5
1629778800000|2021-08-24 04:20:00|9305.9|9300.9|9306.6|9301.6|9306.6|9301.6|9305.9|9300.9|7
1629779100000|2021-08-24 04:25:00|9306.5|9301.5|9306.6|9301.6|9307.1|9302.1|9306.1|9301.1|1
1629779400000|2021-08-24 04:30:00|9306.3|9301.3|9305.8|9300.8|9306.6|9301.6|9305.8|9300.8|2
1629779700000|2021-08-24 04:35:00|9305.9|9300.9|9305.8|9300.8|9305.9|9300.9|9305.6|9300.6|20
1629780000000|2021-08-24 04:40:00|9305.6|9300.6|9305.8|9300.8|9305.8|9300.8|9305.6|9300.6|2
1629780300000|2021-08-24 04:45:00|9305.9|9300.9|9305.8|9300.8|9305.9|9300.9|9305.7|9300.7|7
1629780600000|2021-08-24 04:50:00|9305.6|9300.6|9305.3|9300.3|9305.6|9300.6|9305.3|9300.3|2
1629780900000|2021-08-24 04:55:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|7
1629781200000|2021-08-24 05:00:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|5
1629781500000|2021-08-24 05:05:00|9305|9300|9303.5|9298.5|9305|9300|9303|9298|7
1629781800000|2021-08-24 05:10:00|9303.6|9298.6|9302.6|9297.6|9303.6|9298.6|9302.3|9297.3|7
1629782100000|2021-08-24 05:15:00|9302.9|9297.9|9302.1|9297.1|9302.9|9297.9|9301.8|9296.8|6
1629782400000|2021-08-24 05:20:00|9302|9297|9302.6|9297.6|9302.6|9297.6|9301.8|9296.8|7
1629782700000|2021-08-24 05:25:00|9303.1|9298.1|9302.1|9297.1|9303.5|9298.5|9302.1|9297.1|10
1629783000000|2021-08-24 05:30:00|9302.3|9297.3|9302.6|9297.6|9303.1|9298.1|9302.1|9297.1|8
1629783300000|2021-08-24 05:35:00|9302.4|9297.4|9301.9|9296.9|9302.6|9297.6|9300.7|9295.7|77
1629783600000|2021-08-24 05:40:00|9302.1|9297.1|9300.8|9295.8|9302.1|9297.1|9300.8|9295.8|7
1629783900000|2021-08-24 05:45:00|9300.9|9295.9|9301.6|9296.6|9302.1|9297.1|9300.5|9295.5|35
1629784200000|2021-08-24 05:50:00|9301.8|9296.8|9301.8|9296.8|9302.3|9297.3|9301.3|9296.3|0
1629784500000|2021-08-24 05:55:00|9301.6|9296.6|9302.8|9297.8|9302.8|9297.8|9301.6|9296.6|4
1629784800000|2021-08-24 06:00:00|9302.6|9297.6|9301.5|9296.5|9303.8|9298.8|9300.5|9295.5|36
1629785100000|2021-08-24 06:05:00|9301.3|9296.3|9301.1|9296.1|9302.1|9297.1|9300.8|9295.8|18
1629785400000|2021-08-24 06:10:00|9301|9296|9301|9296|9301.8|9296.8|9300.3|9295.3|7
1629785700000|2021-08-24 06:15:00|9300.8|9295.8|9300.3|9295.3|9301.1|9296.1|9300|9295|20
1629786000000|2021-08-24 06:20:00|9300.2|9295.2|9298.8|9293.8|9300.3|9295.3|9298.2|9293.2|33
1629786300000|2021-08-24 06:25:00|9298.6|9293.6|9299.3|9294.3|9300|9295|9298.6|9293.6|13
1629786600000|2021-08-24 06:30:00|9299.5|9294.5|9298.8|9293.8|9300.1|9295.1|9298.8|9293.8|17
1629786900000|2021-08-24 06:35:00|9298.6|9293.6|9299.8|9294.8|9301.1|9296.1|9298.3|9293.3|64
1629787200000|2021-08-24 06:40:00|9300.1|9295.1|9301.6|9296.6|9302.1|9297.1|9299.3|9294.3|34
1629787500000|2021-08-24 06:45:00|9301.5|9296.5|9300|9295|9303.1|9298.1|9299.8|9294.8|18
1629787800000|2021-08-24 06:50:00|9299.8|9294.8|9300.6|9295.6|9301.1|9296.1|9299.1|9294.1|47
1629788100000|2021-08-24 06:55:00|9300.9|9295.9|9303.1|9298.1|9303.9|9298.9|9300.6|9295.6|27
1629788400000|2021-08-24 07:00:00|9303.2|9298.2|9299.9|9294.9|9303.4|9298.4|9299.6|9294.6|38
1629788700000|2021-08-24 07:05:00|9300|9295|9302.4|9297.4|9302.4|9297.4|9299.9|9294.9|26
1629789000000|2021-08-24 07:10:00|9302.1|9297.1|9305.1|9300.1|9305.4|9300.4|9301.6|9296.6|38
1629789300000|2021-08-24 07:15:00|9305.4|9300.4|9302.9|9297.9|9305.7|9300.7|9302.2|9297.2|30
1629789600000|2021-08-24 07:20:00|9302.8|9297.8|9302.4|9297.4|9302.9|9297.9|9301.1|9296.1|37
1629789900000|2021-08-24 07:25:00|9302.3|9297.3|9303.4|9298.4|9303.9|9298.9|9301.6|9296.6|29
1629790200000|2021-08-24 07:30:00|9303.1|9298.1|9305.1|9300.1|9305.8|9300.8|9303.1|9298.1|22
1629790500000|2021-08-24 07:35:00|9305.4|9300.4|9307.1|9302.1|9307.2|9302.2|9305.4|9300.4|23
1629790800000|2021-08-24 07:40:00|9307.2|9302.2|9304.3|9299.3|9307.4|9302.4|9304.1|9299.1|14
1629791100000|2021-08-24 07:45:00|9304.1|9299.1|9303.9|9298.9|9305.1|9300.1|9303.6|9298.6|5
1629791400000|2021-08-24 07:50:00|9304|9299|9304.8|9299.8|9305.1|9300.1|9303.6|9298.6|13
1629791700000|2021-08-24 07:55:00|9304.6|9299.6|9304.1|9299.1|9305.4|9300.4|9303.6|9298.6|23
1629792000000|2021-08-24 08:00:00|9304.4|9299.4|9306.5|9301.5|9306.6|9301.6|9304.1|9299.1|32
1629792300000|2021-08-24 08:05:00|9306.3|9301.3|9303.6|9298.6|9306.6|9301.6|9302.6|9297.6|22
1629792600000|2021-08-24 08:10:00|9303.9|9298.9|9304.5|9299.5|9304.6|9299.6|9303.6|9298.6|22
1629792900000|2021-08-24 08:15:00|9304.3|9299.3|9304.8|9299.8|9306.6|9301.6|9304.3|9299.3|9
1629793200000|2021-08-24 08:20:00|9305.1|9300.1|9307.1|9302.1|9307.6|9302.6|9303.1|9298.1|13
1629793500000|2021-08-24 08:25:00|9307.4|9302.4|9307.2|9302.2|9308.6|9303.6|9306.9|9301.9|27
1629793800000|2021-08-24 08:30:00|9307.4|9302.4|9309.1|9304.1|9309.6|9304.6|9306.6|9301.6|24
1629794100000|2021-08-24 08:35:00|9309|9304|9308.6|9303.6|9309.4|9304.4|9307.6|9302.6|14
1629794400000|2021-08-24 08:40:00|9308.9|9303.9|9307.1|9302.1|9309.1|9304.1|9306.6|9301.6|12
1629794700000|2021-08-24 08:45:00|9307.2|9302.2|9305.3|9300.3|9307.6|9302.6|9305.1|9300.1|6
1629795000000|2021-08-24 08:50:00|9305.1|9300.1|9309.3|9304.3|9310.3|9305.3|9305.1|9300.1|85
1629795300000|2021-08-24 08:55:00|9309.5|9304.5|9310.1|9305.1|9311|9306|9308.6|9303.6|7
1629795600000|2021-08-24 09:00:00|9310.6|9305.6|9309.8|9304.8|9310.6|9305.6|9309.1|9304.1|10
1629795900000|2021-08-24 09:05:00|9310.1|9305.1|9310.1|9305.1|9310.4|9305.4|9308.8|9303.8|10
1629796200000|2021-08-24 09:10:00|9310|9305|9309.4|9304.4|9310.1|9305.1|9308.2|9303.2|85
1629796500000|2021-08-24 09:15:00|9309.1|9304.1|9306.4|9301.4|9309.9|9304.9|9306.1|9301.1|31
1629796800000|2021-08-24 09:20:00|9306.6|9301.6|9305.4|9300.4|9306.6|9301.6|9304.1|9299.1|24
1629797100000|2021-08-24 09:25:00|9305.3|9300.3|9305.4|9300.4|9305.4|9300.4|9304.6|9299.6|9
1629797400000|2021-08-24 09:30:00|9305.3|9300.3|9304.6|9299.6|9305.4|9300.4|9303.6|9298.6|10
1629797700000|2021-08-24 09:35:00|9304.4|9299.4|9305.4|9300.4|9306.1|9301.1|9304.1|9299.1|16
1629798000000|2021-08-24 09:40:00|9305.6|9300.6|9305.4|9300.4|9306.1|9301.1|9303.9|9298.9|24
1629798300000|2021-08-24 09:45:00|9305.6|9300.6|9305.7|9300.7|9306.1|9301.1|9304.6|9299.6|3
1629798600000|2021-08-24 09:50:00|9306.1|9301.1|9306.6|9301.6|9307.1|9302.1|9305.2|9300.2|6
1629798900000|2021-08-24 09:55:00|9306.8|9301.8|9308.1|9303.1|9308.6|9303.6|9306.6|9301.6|18
1629799200000|2021-08-24 10:00:00|9307.7|9302.7|9306.6|9301.6|9307.7|9302.7|9306.1|9301.1|13
1629799500000|2021-08-24 10:05:00|9306.4|9301.4|9304.6|9299.6|9306.8|9301.8|9304.6|9299.6|43
1629799800000|2021-08-24 10:10:00|9304.8|9299.8|9304.6|9299.6|9306.1|9301.1|9304.1|9299.1|8
1629800100000|2021-08-24 10:15:00|9304.8|9299.8|9304.3|9299.3|9305.6|9300.6|9304.3|9299.3|16
1629800400000|2021-08-24 10:20:00|9304.1|9299.1|9304.1|9299.1|9304.6|9299.6|9303.6|9298.6|8
1629800700000|2021-08-24 10:25:00|9304|9299|9303|9298|9304.3|9299.3|9302.5|9297.5|36
1629801000000|2021-08-24 10:30:00|9303.1|9298.1|9300.8|9295.8|9303.8|9298.8|9300.6|9295.6|13
1629801300000|2021-08-24 10:35:00|9300.6|9295.6|9302.3|9297.3|9302.3|9297.3|9300.3|9295.3|12
1629801600000|2021-08-24 10:40:00|9302.1|9297.1|9302.1|9297.1|9302.1|9297.1|9300.6|9295.6|17
1629801900000|2021-08-24 10:45:00|9301.8|9296.8|9302.6|9297.6|9303|9298|9301.8|9296.8|14
1629802200000|2021-08-24 10:50:00|9302.5|9297.5|9302.1|9297.1|9302.8|9297.8|9302|9297|1
1629802500000|2021-08-24 10:55:00|9302.3|9297.3|9303.5|9298.5|9305.1|9300.1|9302.3|9297.3|51
1629802800000|2021-08-24 11:00:00|9303.6|9298.6|9303|9298|9304.6|9299.6|9302.8|9297.8|4
1629803100000|2021-08-24 11:05:00|9302.8|9297.8|9300.8|9295.8|9302.8|9297.8|9300.6|9295.6|56
1629803400000|2021-08-24 11:10:00|9300.6|9295.6|9300.5|9295.5|9301|9296|9299.3|9294.3|27
1629803700000|2021-08-24 11:15:00|9300.3|9295.3|9300.6|9295.6|9301.4|9296.4|9300.3|9295.3|5
1629804000000|2021-08-24 11:20:00|9300.9|9295.9|9300.6|9295.6|9301.1|9296.1|9300.1|9295.1|5
1629804300000|2021-08-24 11:25:00|9300.4|9295.4|9301.6|9296.6|9301.9|9296.9|9300.1|9295.1|8
1629804600000|2021-08-24 11:30:00|9301.4|9296.4|9301.1|9296.1|9303.1|9298.1|9301.1|9296.1|11
1629804900000|2021-08-24 11:35:00|9301.2|9296.2|9300.9|9295.9|9301.4|9296.4|9299.9|9294.9|16
1629805200000|2021-08-24 11:40:00|9301.1|9296.1|9300.6|9295.6|9301.3|9296.3|9299.9|9294.9|34
1629805500000|2021-08-24 11:45:00|9300.7|9295.7|9301.5|9296.5|9301.6|9296.6|9300.6|9295.6|8
1629805800000|2021-08-24 11:50:00|9301.3|9296.3|9302.9|9297.9|9302.9|9297.9|9300.9|9295.9|9
1629806100000|2021-08-24 11:55:00|9302.8|9297.8|9303.9|9298.9|9304.6|9299.6|9302.1|9297.1|97
1629806400000|2021-08-24 12:00:00|9304.1|9299.1|9303.1|9298.1|9304.1|9299.1|9302.6|9297.6|15
1629806700000|2021-08-24 12:05:00|9303.2|9298.2|9301.6|9296.6|9303.6|9298.6|9300.6|9295.6|21
1629807000000|2021-08-24 12:10:00|9301.4|9296.4|9301.6|9296.6|9303.1|9298.1|9301.4|9296.4|23
1629807300000|2021-08-24 12:15:00|9301.4|9296.4|9298.6|9293.6|9301.4|9296.4|9298.3|9293.3|117
1629807600000|2021-08-24 12:20:00|9298.4|9293.4|9299.6|9294.6|9301.4|9296.4|9298.3|9293.3|160
1629807900000|2021-08-24 12:25:00|9299.4|9294.4|9299.3|9294.3|9300.4|9295.4|9298.6|9293.6|49
1629808200000|2021-08-24 12:30:00|9299.1|9294.1|9299.1|9294.1|9300.4|9295.4|9299.1|9294.1|62
1629808500000|2021-08-24 12:35:00|9299.4|9294.4|9299.4|9294.4|9300.6|9295.6|9298.9|9293.9|62
1629808800000|2021-08-24 12:40:00|9299.2|9294.2|9296.7|9291.7|9299.4|9294.4|9295|9290|241
1629809100000|2021-08-24 12:45:00|9297.1|9292.1|9295.6|9290.6|9298.4|9293.4|9295.5|9290.5|103
1629809400000|2021-08-24 12:50:00|9295.9|9290.9|9294.6|9289.6|9296.4|9291.4|9292.4|9287.4|108
1629809700000|2021-08-24 12:55:00|9294.4|9289.4|9295.4|9290.4|9295.4|9290.4|9293.8|9288.8|45
1629810000000|2021-08-24 13:00:00|9295.1|9290.1|9292.2|9287.2|9295.6|9290.6|9291.9|9286.9|99
1629810300000|2021-08-24 13:05:00|9292.6|9287.6|9292.4|9287.4|9293.6|9288.6|9291.6|9286.6|45
1629810600000|2021-08-24 13:10:00|9292.6|9287.6|9294.1|9289.1|9295.1|9290.1|9292.4|9287.4|34
1629810900000|2021-08-24 13:15:00|9294.2|9289.2|9292.3|9287.3|9294.6|9289.6|9291.6|9286.6|35
1629811200000|2021-08-24 13:20:00|9292.4|9287.4|9294.6|9289.6|9294.8|9289.8|9292.1|9287.1|62
1629811500000|2021-08-24 13:25:00|9294.5|9289.5|9295.3|9290.3|9297.1|9292.1|9293.1|9288.1|75
1629811800000|2021-08-24 13:30:00|9295.5|9290.5|9306.1|9301.1|9306.1|9301.1|9294.1|9289.1|271
1629812100000|2021-08-24 13:35:00|9306.3|9301.3|9299.9|9294.9|9306.6|9301.6|9299.9|9294.9|80
1629812400000|2021-08-24 13:40:00|9300.4|9295.4|9302.8|9297.8|9304.3|9299.3|9300.4|9295.4|63
1629812700000|2021-08-24 13:45:00|9302.9|9297.9|9299.3|9294.3|9303.6|9298.6|9298.7|9293.7|76
1629813000000|2021-08-24 13:50:00|9299.1|9294.1|9298.8|9293.8|9299.3|9294.3|9296.1|9291.1|96
1629813300000|2021-08-24 13:55:00|9299|9294|9298|9293|9299.3|9294.3|9297.3|9292.3|34
1629813600000|2021-08-24 14:00:00|9297.8|9292.8|9293.4|9288.4|9298.3|9293.3|9291.1|9286.1|166
1629813900000|2021-08-24 14:05:00|9293.6|9288.6|9295.5|9290.5|9296|9291|9292.6|9287.6|66
1629814200000|2021-08-24 14:10:00|9295.9|9290.9|9299.1|9294.1|9300.3|9295.3|9294.8|9289.8|132
1629814500000|2021-08-24 14:15:00|9299|9294|9295.8|9290.8|9299|9294|9295.8|9290.8|39
1629814800000|2021-08-24 14:20:00|9295.6|9290.6|9294.9|9289.9|9295.6|9290.6|9293.4|9288.4|51
1629815100000|2021-08-24 14:25:00|9294.8|9289.8|9292.2|9287.2|9294.8|9289.8|9291.6|9286.6|83
1629815400000|2021-08-24 14:30:00|9292.4|9287.4|9289.4|9284.4|9292.4|9287.4|9289.4|9284.4|72
1629815700000|2021-08-24 14:35:00|9289.2|9284.2|9285.6|9280.6|9289.2|9284.2|9284.4|9279.4|424
1629816000000|2021-08-24 14:40:00|9285.4|9280.4|9283.4|9278.4|9287.2|9282.2|9283.1|9278.1|216
1629816300000|2021-08-24 14:45:00|9283.6|9278.6|9285.1|9280.1|9287.2|9282.2|9283.1|9278.1|225
1629816600000|2021-08-24 14:50:00|9284.9|9279.9|9283.7|9278.7|9285.2|9280.2|9283.4|9278.4|69
1629816900000|2021-08-24 14:55:00|9283.6|9278.6|9287.1|9282.1|9288.2|9283.2|9283.4|9278.4|115
1629817200000|2021-08-24 15:00:00|9286.9|9281.9|9289.4|9284.4|9289.9|9284.9|9286.9|9281.9|174
1629817500000|2021-08-24 15:05:00|9289.2|9284.2|9290.9|9285.9|9291.2|9286.2|9289.2|9284.2|74
1629817800000|2021-08-24 15:10:00|9291|9286|9290.7|9285.7|9291.2|9286.2|9288.4|9283.4|45
1629818100000|2021-08-24 15:15:00|9290.8|9285.8|9292.7|9287.7|9292.7|9287.7|9290.6|9285.6|65
1629818400000|2021-08-24 15:20:00|9293|9288|9293.9|9288.9|9294.2|9289.2|9292.2|9287.2|71
1629818700000|2021-08-24 15:25:00|9294|9289|9296.2|9291.2|9296.2|9291.2|9294|9289|96
1629819000000|2021-08-24 15:30:00|9295.9|9290.9|9296.2|9291.2|9296.5|9291.5|9294.8|9289.8|70
1629819300000|2021-08-24 15:35:00|9296.1|9291.1|9296.9|9291.9|9297.4|9292.4|9296.1|9291.1|24
1629819600000|2021-08-24 15:40:00|9297.1|9292.1|9297.6|9292.6|9297.6|9292.6|9295.6|9290.6|96
1629819900000|2021-08-24 15:45:00|9297.4|9292.4|9297.6|9292.6|9298.1|9293.1|9297.1|9292.1|20
1629820200000|2021-08-24 15:50:00|9297.7|9292.7|9299.6|9294.6|9299.6|9294.6|9297.1|9292.1|72
1629820500000|2021-08-24 15:55:00|9299.5|9294.5|9298.4|9293.4|9300.6|9295.6|9298.4|9293.4|305
1629820800000|2021-08-24 16:00:00|9298.9|9293.9|9299.4|9294.4|9300.4|9295.4|9298.9|9293.9|59
1629821100000|2021-08-24 16:05:00|9299.5|9294.5|9299.4|9294.4|9300.8|9295.8|9298.7|9293.7|44
1629821400000|2021-08-24 16:10:00|9299.3|9294.3|9299.4|9294.4|9299.9|9294.9|9298.9|9293.9|12
1629821700000|2021-08-24 16:15:00|9299.2|9294.2|9299.4|9294.4|9299.6|9294.6|9298.6|9293.6|15
1629822000000|2021-08-24 16:20:00|9299.6|9294.6|9300.1|9295.1|9300.9|9295.9|9299.6|9294.6|11
1629822300000|2021-08-24 16:25:00|9299.9|9294.9|9300.4|9295.4|9300.6|9295.6|9299.9|9294.9|33
1629822600000|2021-08-24 16:30:00|9300.3|9295.3|9299.9|9294.9|9300.7|9295.7|9299.4|9294.4|82
1629822900000|2021-08-24 16:35:00|9300.2|9295.2|9299.4|9294.4|9300.2|9295.2|9299.3|9294.3|31
1629823200000|2021-08-24 16:40:00|9299.3|9294.3|9299.4|9294.4|9299.9|9294.9|9299.3|9294.3|10
1629823500000|2021-08-24 16:45:00|9299.8|9294.8|9299.4|9294.4|9299.9|9294.9|9299.4|9294.4|8
1629823800000|2021-08-24 16:50:00|9299.3|9294.3|9298.9|9293.9|9299.4|9294.4|9298.4|9293.4|15
1629824100000|2021-08-24 16:55:00|9298.7|9293.7|9296.9|9291.9|9298.7|9293.7|9296.6|9291.6|35
1629824400000|2021-08-24 17:00:00|9297.1|9292.1|9297.4|9292.4|9297.9|9292.9|9296.4|9291.4|80
1629824700000|2021-08-24 17:05:00|9297.3|9292.3|9297.4|9292.4|9297.9|9292.9|9296.9|9291.9|23
1629825000000|2021-08-24 17:10:00|9297.6|9292.6|9297.9|9292.9|9298.1|9293.1|9297.4|9292.4|12
1629825300000|2021-08-24 17:15:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9296.9|9291.9|24
1629825600000|2021-08-24 17:20:00|9297.5|9292.5|9297.4|9292.4|9298.2|9293.2|9296.9|9291.9|16
1629825900000|2021-08-24 17:25:00|9296.9|9291.9|9296.4|9291.4|9297.1|9292.1|9296|9291|78
1629826200000|2021-08-24 17:30:00|9296.9|9291.9|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|22
1629826500000|2021-08-24 17:35:00|9297.1|9292.1|9296.9|9291.9|9297.4|9292.4|9296.6|9291.6|11
1629826800000|2021-08-24 17:40:00|9297|9292|9297.4|9292.4|9297.7|9292.7|9296.4|9291.4|9
1629827100000|2021-08-24 17:45:00|9297.5|9292.5|9297.7|9292.7|9298.4|9293.4|9297.5|9292.5|23
1629827400000|2021-08-24 17:50:00|9297.9|9292.9|9298.1|9293.1|9298.4|9293.4|9297.9|9292.9|35
1629827700000|2021-08-24 17:55:00|9297.9|9292.9|9297.9|9292.9|9298.9|9293.9|9297.8|9292.8|11
1629828000000|2021-08-24 18:00:00|9298.4|9293.4|9298.6|9293.6|9299.1|9294.1|9298.4|9293.4|14
1629828300000|2021-08-24 18:05:00|9298.4|9293.4|9297.6|9292.6|9298.4|9293.4|9297.6|9292.6|13
1629828600000|2021-08-24 18:10:00|9297.4|9292.4|9297.1|9292.1|9297.9|9292.9|9297.1|9292.1|13
1629828900000|2021-08-24 18:15:00|9296.9|9291.9|9296.4|9291.4|9296.9|9291.9|9295.9|9290.9|17
1629829200000|2021-08-24 18:20:00|9296.3|9291.3|9294.1|9289.1|9296.4|9291.4|9293.6|9288.6|24
1629829500000|2021-08-24 18:25:00|9293.6|9288.6|9293.6|9288.6|9294.1|9289.1|9293.6|9288.6|21
1629829800000|2021-08-24 18:30:00|9293.9|9288.9|9293|9288|9294.1|9289.1|9293|9288|75
1629830100000|2021-08-24 18:35:00|9292.6|9287.6|9291.6|9286.6|9292.6|9287.6|9290.6|9285.6|290
1629830400000|2021-08-24 18:40:00|9291.8|9286.8|9292.3|9287.3|9292.6|9287.6|9291.6|9286.6|117
1629830700000|2021-08-24 18:45:00|9292.6|9287.6|9292.6|9287.6|9292.9|9287.9|9292.1|9287.1|27
1629831000000|2021-08-24 18:50:00|9292.5|9287.5|9291.6|9286.6|9292.6|9287.6|9291.6|9286.6|16
1629831300000|2021-08-24 18:55:00|9292|9287|9291.8|9286.8|9292.1|9287.1|9291.1|9286.1|262
1629831600000|2021-08-24 19:00:00|9291.6|9286.6|9291.6|9286.6|9292.1|9287.1|9291.3|9286.3|46
1629831900000|2021-08-24 19:05:00|9291.8|9286.8|9292.1|9287.1|9292.1|9287.1|9291.6|9286.6|13
1629832200000|2021-08-24 19:10:00|9292|9287|9291.6|9286.6|9292.1|9287.1|9291.6|9286.6|14
1629832500000|2021-08-24 19:15:00|9292.1|9287.1|9292.6|9287.6|9292.6|9287.6|9292.1|9287.1|134
1629832800000|2021-08-24 19:20:00|9293|9288|9293.7|9288.7|9293.8|9288.8|9292.6|9287.6|6
1629833100000|2021-08-24 19:25:00|9293.5|9288.5|9293.3|9288.3|9293.6|9288.6|9293|9288|3
1629833400000|2021-08-24 19:30:00|9293.2|9288.2|9293.1|9288.1|9293.3|9288.3|9292.6|9287.6|4
1629833700000|2021-08-24 19:35:00|9292.9|9287.9|9292.1|9287.1|9292.9|9287.9|9292.1|9287.1|17
1629834000000|2021-08-24 19:40:00|9292.2|9287.2|9291.9|9286.9|9292.6|9287.6|9291.6|9286.6|13
1629834300000|2021-08-24 19:45:00|9292.1|9287.1|9291.6|9286.6|9292.1|9287.1|9291.6|9286.6|19
1629834600000|2021-08-24 19:50:00|9291.7|9286.7|9291.9|9286.9|9292.4|9287.4|9291.4|9286.4|6
1629834900000|2021-08-24 19:55:00|9291.8|9286.8|9290.4|9285.4|9291.9|9286.9|9290.1|9285.1|180
1629835200000|2021-08-24 20:00:00|9290.1|9285.1|9290.6|9285.6|9291.1|9286.1|9290.1|9285.1|39
1629835500000|2021-08-24 20:05:00|9290.1|9285.1|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|5
1629835800000|2021-08-24 20:10:00|9290.5|9285.5|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|2
1629836100000|2021-08-24 20:15:00|9291.1|9286.1|9290.5|9285.5|9291.1|9286.1|9290.5|9285.5|27
1629836400000|2021-08-24 20:20:00|9290.6|9285.6|9290.1|9285.1|9290.6|9285.6|9290.1|9285.1|0
1629836700000|2021-08-24 20:25:00|9290.6|9285.6|9289.6|9284.6|9290.6|9285.6|9289.6|9284.6|34
1629837000000|2021-08-24 20:30:00|9289.9|9284.9|9290.6|9285.6|9290.6|9285.6|9289.6|9284.6|9
1629837300000|2021-08-24 20:35:00|9290.9|9285.9|9291.6|9286.6|9291.6|9286.6|9290.9|9285.9|2
1629837600000|2021-08-24 20:40:00|9291.5|9286.5|9290.3|9285.3|9291.5|9286.5|9290.3|9285.3|14
1629837900000|2021-08-24 20:45:00|9290.5|9285.5|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|19
1629838200000|2021-08-24 20:50:00|9290.5|9285.5|9290.4|9285.4|9290.9|9285.9|9290.1|9285.1|103
1629838500000|2021-08-24 20:55:00|9289.9|9284.9|9292.7|9285.7|9292.7|9286.5|9289.4|9284.4|53
1629849600000|2021-08-25 00:00:00|9293.6|9288.6|9291.5|9286.5|9293.6|9288.6|9291.5|9286.5|38
1629849900000|2021-08-25 00:05:00|9291.1|9286.1|9292.1|9287.1|9292.4|9287.4|9290.6|9285.6|56
1629850200000|2021-08-25 00:10:00|9292.2|9287.2|9292.6|9287.6|9293.4|9288.4|9292.1|9287.1|53
1629850500000|2021-08-25 00:15:00|9292.9|9287.9|9292.1|9287.1|9292.9|9287.9|9291.9|9286.9|16
1629850800000|2021-08-25 00:20:00|9292.2|9287.2|9293.7|9288.7|9293.7|9288.7|9292.2|9287.2|6
1629851100000|2021-08-25 00:25:00|9293.9|9288.9|9294.4|9289.4|9294.4|9289.4|9293.6|9288.6|4
1629851400000|2021-08-25 00:30:00|9294.6|9289.6|9298.1|9293.1|9298.4|9293.4|9294.6|9289.6|42
1629851700000|2021-08-25 00:35:00|9297.8|9292.8|9298.9|9293.9|9298.9|9293.9|9296.6|9291.6|37
1629852000000|2021-08-25 00:40:00|9299.5|9294.5|9301.4|9296.4|9301.7|9296.7|9299.5|9294.5|91
1629852300000|2021-08-25 00:45:00|9301.6|9296.6|9302.1|9297.1|9302.1|9297.1|9300.1|9295.1|51
1629852600000|2021-08-25 00:50:00|9301.9|9296.9|9303.1|9298.1|9303.6|9298.6|9301.5|9296.5|40
1629852900000|2021-08-25 00:55:00|9302.9|9297.9|9302.4|9297.4|9303.6|9298.6|9301.9|9296.9|36
1629853200000|2021-08-25 01:00:00|9302.3|9297.3|9303.6|9298.6|9304.1|9299.1|9302.1|9297.1|54
1629853500000|2021-08-25 01:05:00|9303.8|9298.8|9303.6|9298.6|9304|9299|9301.9|9296.9|42
1629853800000|2021-08-25 01:10:00|9303.4|9298.4|9301.9|9296.9|9303.4|9298.4|9301.6|9296.6|14
1629854100000|2021-08-25 01:15:00|9302.1|9297.1|9302.6|9297.6|9302.6|9297.6|9301.6|9296.6|20
1629854400000|2021-08-25 01:20:00|9302.3|9297.3|9302.6|9297.6|9302.6|9297.6|9302.1|9297.1|22
1629854700000|2021-08-25 01:25:00|9302.3|9297.3|9302.1|9297.1|9302.6|9297.6|9301.6|9296.6|4
1629855000000|2021-08-25 01:30:00|9302.2|9297.2|9302.1|9297.1|9303.1|9298.1|9301.9|9296.9|22
1629855300000|2021-08-25 01:35:00|9302.6|9297.6|9303.1|9298.1|9304.1|9299.1|9302.6|9297.6|9
1629855600000|2021-08-25 01:40:00|9302.7|9297.7|9302.6|9297.6|9302.7|9297.7|9302.1|9297.1|10
1629855900000|2021-08-25 01:45:00|9303.1|9298.1|9304.1|9299.1|9304.6|9299.6|9302.6|9297.6|11
1629856200000|2021-08-25 01:50:00|9304.4|9299.4|9305.6|9300.6|9306.1|9301.1|9304.2|9299.2|25
1629856500000|2021-08-25 01:55:00|9305.5|9300.5|9305.8|9300.8|9306.1|9301.1|9305.1|9300.1|8
1629856800000|2021-08-25 02:00:00|9305.5|9300.5|9305.7|9300.7|9306.8|9301.8|9305.5|9300.5|117
1629857100000|2021-08-25 02:05:00|9305.5|9300.5|9306.6|9301.6|9306.6|9301.6|9305.5|9300.5|12
1629857400000|2021-08-25 02:10:00|9306.3|9301.3|9306.5|9301.5|9306.6|9301.6|9306.1|9301.1|13
1629857700000|2021-08-25 02:15:00|9306.6|9301.6|9306.3|9301.3|9306.6|9301.6|9306.1|9301.1|9
1629858000000|2021-08-25 02:20:00|9306.6|9301.6|9307.4|9302.4|9307.9|9302.9|9306.3|9301.3|77
1629858300000|2021-08-25 02:25:00|9307.6|9302.6|9307.1|9302.1|9307.6|9302.6|9306.1|9301.1|21
1629858600000|2021-08-25 02:30:00|9306.6|9301.6|9305.8|9300.8|9306.6|9301.6|9305.8|9300.8|18
1629858900000|2021-08-25 02:35:00|9305.6|9300.6|9304.1|9299.1|9305.6|9300.6|9303.6|9298.6|26
1629859200000|2021-08-25 02:40:00|9304.3|9299.3|9305.1|9300.1|9305.1|9300.1|9303.6|9298.6|13
1629859500000|2021-08-25 02:45:00|9304.6|9299.6|9304.6|9299.6|9304.6|9299.6|9304.3|9299.3|2
1629859800000|2021-08-25 02:50:00|9304.5|9299.5|9304.8|9299.8|9305.8|9300.8|9304.5|9299.5|12
1629860100000|2021-08-25 02:55:00|9304.6|9299.6|9304.2|9299.2|9305.1|9300.1|9304.1|9299.1|7
1629860400000|2021-08-25 03:00:00|9304.6|9299.6|9306.5|9301.5|9307.1|9302.1|9304.6|9299.6|5
1629860700000|2021-08-25 03:05:00|9306.3|9301.3|9306.6|9301.6|9306.8|9301.8|9306.2|9301.2|6
1629861000000|2021-08-25 03:10:00|9306.5|9301.5|9306.2|9301.2|9306.5|9301.5|9306|9301|3
1629861300000|2021-08-25 03:15:00|9306|9301|9306.2|9301.2|9306.5|9301.5|9306|9301|7
1629861600000|2021-08-25 03:20:00|9306.3|9301.3|9306.6|9301.6|9306.8|9301.8|9306.2|9301.2|58
1629861900000|2021-08-25 03:25:00|9306.5|9301.5|9306.3|9301.3|9306.6|9301.6|9306.3|9301.3|2
1629862200000|2021-08-25 03:30:00|||||||||3
1629862500000|2021-08-25 03:35:00|9306|9301|9305.6|9300.6|9306.3|9301.3|9305.3|9300.3|6
1629862800000|2021-08-25 03:40:00|9305.8|9300.8|9305.6|9300.6|9306|9301|9305.5|9300.5|37
1629863100000|2021-08-25 03:45:00|9305.5|9300.5|9305.1|9300.1|9306.1|9301.1|9304.8|9299.8|7
1629863400000|2021-08-25 03:50:00|9304.8|9299.8|9303.5|9298.5|9305.1|9300.1|9303.3|9298.3|12
1629863700000|2021-08-25 03:55:00|9303.6|9298.6|9304.5|9299.5|9304.6|9299.6|9303.5|9298.5|4
1629864000000|2021-08-25 04:00:00|9304.3|9299.3|9303.6|9298.6|9304.3|9299.3|9303.3|9298.3|17
1629864300000|2021-08-25 04:05:00|9303.5|9298.5|9304.6|9299.6|9304.6|9299.6|9303.3|9298.3|0
1629864600000|2021-08-25 04:10:00|9304.5|9299.5|9304.1|9299.1|9304.5|9299.5|9304|9299|12
1629864900000|2021-08-25 04:15:00|9304|9299|9304.1|9299.1|9304.1|9299.1|9303.6|9298.6|2
1629865200000|2021-08-25 04:20:00|9303.9|9298.9|9304.2|9299.2|9304.6|9299.6|9303.9|9298.9|7
1629865500000|2021-08-25 04:25:00|9304|9299|9304.2|9299.2|9304.3|9299.3|9304|9299|2
1629865800000|2021-08-25 04:30:00|9304.3|9299.3|9304.5|9299.5|9304.5|9299.5|9304|9299|11
1629866100000|2021-08-25 04:35:00|9304.3|9299.3|9304.6|9299.6|9304.6|9299.6|9304.2|9299.2|0
1629866400000|2021-08-25 04:40:00|9304.5|9299.5|9304.8|9299.8|9305.6|9300.6|9304.3|9299.3|15
1629866700000|2021-08-25 04:45:00|9304.6|9299.6|9304.3|9299.3|9305.1|9300.1|9304.3|9299.3|4
1629867000000|2021-08-25 04:50:00|9304.2|9299.2|9304.2|9299.2|9304.6|9299.6|9304|9299|3
1629867300000|2021-08-25 04:55:00|9304.3|9299.3|9303.3|9298.3|9304.3|9299.3|9303.3|9298.3|6
1629867600000|2021-08-25 05:00:00|9303.5|9298.5|9302.3|9297.3|9303.8|9298.8|9302.3|9297.3|7
1629867900000|2021-08-25 05:05:00|9302|9297|9301.6|9296.6|9302.1|9297.1|9301.6|9296.6|54
1629868200000|2021-08-25 05:10:00|9301.5|9296.5|9301.6|9296.6|9301.6|9296.6|9301.3|9296.3|3
1629868500000|2021-08-25 05:15:00|9301.3|9296.3|9301.3|9296.3|9301.6|9296.6|9301.3|9296.3|7
1629868800000|2021-08-25 05:20:00|9301.2|9296.2|9301|9296|9301.2|9296.2|9301|9296|35
1629869100000|2021-08-25 05:25:00|9300.3|9295.3|9301.5|9296.5|9301.6|9296.6|9300.1|9295.1|15
1629869400000|2021-08-25 05:30:00|9301.6|9296.6|9300.6|9295.6|9301.6|9296.6|9300.3|9295.3|4
1629869700000|2021-08-25 05:35:00|9300.8|9295.8|9300.6|9295.6|9301.6|9296.6|9300.6|9295.6|2
1629870000000|2021-08-25 05:40:00|9300.3|9295.3|9299.6|9294.6|9300.3|9295.3|9299.6|9294.6|3
1629870300000|2021-08-25 05:45:00|9299.8|9294.8|9300|9295|9300.1|9295.1|9299.1|9294.1|17
1629870600000|2021-08-25 05:50:00|9300.1|9295.1|9300.6|9295.6|9300.6|9295.6|9299.5|9294.5|2
1629870900000|2021-08-25 05:55:00|9300.8|9295.8|9301.1|9296.1|9301.6|9296.6|9300.6|9295.6|7
1629871200000|2021-08-25 06:00:00|9301.2|9296.2|9301.6|9296.6|9302.1|9297.1|9300.6|9295.6|9
1629871500000|2021-08-25 06:05:00|9301.9|9296.9|9302.6|9297.6|9303.1|9298.1|9301.8|9296.8|112
1629871800000|2021-08-25 06:10:00|9302.9|9297.9|9302.9|9297.9|9303.1|9298.1|9302.1|9297.1|26
1629872100000|2021-08-25 06:15:00|9303.1|9298.1|9301.6|9296.6|9303.6|9298.6|9301.6|9296.6|6
1629872400000|2021-08-25 06:20:00|9301.3|9296.3|9300.9|9295.9|9301.9|9296.9|9300.4|9295.4|1
1629872700000|2021-08-25 06:25:00|9301.1|9296.1|9300.4|9295.4|9301.9|9296.9|9300.4|9295.4|6
1629873000000|2021-08-25 06:30:00|9300.6|9295.6|9301.4|9296.4|9301.8|9296.8|9300.4|9295.4|47
1629873300000|2021-08-25 06:35:00|9301.6|9296.6|9302.4|9297.4|9302.4|9297.4|9301.4|9296.4|4
1629873600000|2021-08-25 06:40:00|9302.3|9297.3|9302.6|9297.6|9303.4|9298.4|9302.1|9297.1|17
1629873900000|2021-08-25 06:45:00|9302.9|9297.9|9302.6|9297.6|9303.4|9298.4|9302.1|9297.1|132
1629874200000|2021-08-25 06:50:00|9302.7|9297.7|9304.1|9299.1|9304.3|9299.3|9302.3|9297.3|15
1629874500000|2021-08-25 06:55:00|9304.4|9299.4|9308.3|9303.3|9308.6|9303.6|9304.2|9299.2|44
1629874800000|2021-08-25 07:00:00|9308.1|9303.1|9306.6|9301.6|9308.1|9303.1|9305.1|9300.1|45
1629875100000|2021-08-25 07:05:00|9306.8|9301.8|9305.6|9300.6|9307.6|9302.6|9305.3|9300.3|49
1629875400000|2021-08-25 07:10:00|9305.8|9300.8|9305.6|9300.6|9307.1|9302.1|9305.6|9300.6|33
1629875700000|2021-08-25 07:15:00|9305.7|9300.7|9303.4|9298.4|9306.1|9301.1|9302.4|9297.4|37
1629876000000|2021-08-25 07:20:00|9303.1|9298.1|9301|9296|9303.4|9298.4|9301|9296|252
1629876300000|2021-08-25 07:25:00|9300.6|9295.6|9300.1|9295.1|9300.8|9295.8|9300|9295|25
1629876600000|2021-08-25 07:30:00|9300.3|9295.3|9302.6|9297.6|9302.8|9297.8|9300|9295|51
1629876900000|2021-08-25 07:35:00|9302.8|9297.8|9302.1|9297.1|9303.1|9298.1|9301.6|9296.6|13
1629877200000|2021-08-25 07:40:00|9302|9297|9301.1|9296.1|9302.6|9297.6|9300.8|9295.8|24
1629877500000|2021-08-25 07:45:00|9301|9296|9301.6|9296.6|9301.6|9296.6|9299.3|9294.3|72
1629877800000|2021-08-25 07:50:00|9301.5|9296.5|9302.1|9297.1|9302.1|9297.1|9300.3|9295.3|35
1629878100000|2021-08-25 07:55:00|9302.3|9297.3|9303.5|9298.5|9303.6|9298.6|9302.1|9297.1|27
1629878400000|2021-08-25 08:00:00|9303.1|9298.1|9303.6|9298.6|9305.6|9300.6|9303.1|9298.1|67
1629878700000|2021-08-25 08:05:00|9303.8|9298.8|9302.6|9297.6|9304.1|9299.1|9302|9297|25
1629879000000|2021-08-25 08:10:00|9302.5|9297.5|9298.3|9293.3|9303.1|9298.1|9297.1|9292.1|136
1629879300000|2021-08-25 08:15:00|9298.1|9293.1|9294|9289|9298.1|9293.1|9293.3|9288.3|268
1629879600000|2021-08-25 08:20:00|9294.1|9289.1|9294.1|9289.1|9294.6|9289.6|9291.5|9286.5|77
1629879900000|2021-08-25 08:25:00|9293.8|9288.8|9291.8|9286.8|9294.1|9289.1|9291.8|9286.8|38
1629880200000|2021-08-25 08:30:00|9292.1|9287.1|9294.1|9289.1|9294.6|9289.6|9291.8|9286.8|38
1629880500000|2021-08-25 08:35:00|9294.5|9289.5|9293.1|9288.1|9294.6|9289.6|9290.1|9285.1|48
1629880800000|2021-08-25 08:40:00|9293.6|9288.6|9293.8|9288.8|9294.6|9289.6|9293|9288|32
1629881100000|2021-08-25 08:45:00|9294|9289|9293.1|9288.1|9294.6|9289.6|9292.8|9287.8|14
1629881400000|2021-08-25 08:50:00|9293|9288|9295.1|9290.1|9295.1|9290.1|9292.1|9287.1|16
1629881700000|2021-08-25 08:55:00|9295.3|9290.3|9295.5|9290.5|9297|9292|9294.8|9289.8|19
1629882000000|2021-08-25 09:00:00|9295.6|9290.6|9294.1|9289.1|9296.6|9291.6|9293.8|9288.8|26
1629882300000|2021-08-25 09:05:00|9294.5|9289.5|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|23
1629882600000|2021-08-25 09:10:00|9294|9289|9295.1|9290.1|9295.1|9290.1|9293.6|9288.6|18
1629882900000|2021-08-25 09:15:00|9295.5|9290.5|9293.6|9288.6|9295.8|9290.8|9293.3|9288.3|45
1629883200000|2021-08-25 09:20:00|9294|9289|9294.6|9289.6|9295.6|9290.6|9293.3|9288.3|28
1629883500000|2021-08-25 09:25:00|9294.5|9289.5|9296.1|9291.1|9296.1|9291.1|9293.8|9288.8|15
1629883800000|2021-08-25 09:30:00|9296.5|9291.5|9294|9289|9296.6|9291.6|9293.8|9288.8|15
1629884100000|2021-08-25 09:35:00|9294.1|9289.1|9294.5|9289.5|9296.5|9291.5|9294|9289|65
1629884400000|2021-08-25 09:40:00|9294.3|9289.3|9295.3|9290.3|9296|9291|9294.3|9289.3|6
1629884700000|2021-08-25 09:45:00|9295.5|9290.5|9296|9291|9296.1|9291.1|9295.3|9290.3|4
1629885000000|2021-08-25 09:50:00|9295.6|9290.6|9296.1|9291.1|9296.6|9291.6|9295.6|9290.6|30
1629885300000|2021-08-25 09:55:00|9296.6|9291.6|9297.1|9292.1|9297.6|9292.6|9296.3|9291.3|55
1629885600000|2021-08-25 10:00:00|9296.8|9291.8|9297.1|9292.1|9297.6|9292.6|9296.3|9291.3|29
1629885900000|2021-08-25 10:05:00|9297|9292|9296.8|9291.8|9297.6|9292.6|9296.5|9291.5|15
1629886200000|2021-08-25 10:10:00|9296.6|9291.6|9295.5|9290.5|9296.6|9291.6|9295.3|9290.3|23
1629886500000|2021-08-25 10:15:00|9295.6|9290.6|9297.3|9292.3|9298.1|9293.1|9295.6|9290.6|17
1629886800000|2021-08-25 10:20:00|9297.1|9292.1|9296.5|9291.5|9298.1|9293.1|9296.3|9291.3|31
1629887100000|2021-08-25 10:25:00|9296.6|9291.6|9296.8|9291.8|9297.6|9292.6|9295.8|9290.8|15
1629887400000|2021-08-25 10:30:00|9296.6|9291.6|9298|9293|9298.1|9293.1|9296.6|9291.6|14
1629887700000|2021-08-25 10:35:00|9297.8|9292.8|9298.3|9293.3|9299.1|9294.1|9297.8|9292.8|13
1629888000000|2021-08-25 10:40:00|9298.2|9293.2|9301.8|9296.8|9301.8|9296.8|9298.2|9293.2|74
1629888300000|2021-08-25 10:45:00|9301.9|9296.9|9302.3|9297.3|9302.3|9297.3|9301.3|9296.3|35
1629888600000|2021-08-25 10:50:00|9302.5|9297.5|9302.1|9297.1|9302.5|9297.5|9301.3|9296.3|37
1629888900000|2021-08-25 10:55:00|9302|9297|9299.8|9294.8|9302.1|9297.1|9299.8|9294.8|8
1629889200000|2021-08-25 11:00:00|9300|9295|9301.1|9296.1|9301.3|9296.3|9299.8|9294.8|22
1629889500000|2021-08-25 11:05:00|9301|9296|9305.3|9300.3|9305.6|9300.6|9300.7|9295.7|162
1629889800000|2021-08-25 11:10:00|9305.1|9300.1|9305.6|9300.6|9306.4|9301.4|9305.1|9300.1|35
1629890100000|2021-08-25 11:15:00|9305.7|9300.7|9306.1|9301.1|9306.6|9301.6|9305.6|9300.6|10
1629890400000|2021-08-25 11:20:00|9305.9|9300.9|9307.4|9302.4|9307.7|9302.7|9305.9|9300.9|27
1629890700000|2021-08-25 11:25:00|9307.6|9302.6|9308.1|9303.1|9308.9|9303.9|9307.4|9302.4|30
1629891000000|2021-08-25 11:30:00|9307.9|9302.9|9308.4|9303.4|9309.8|9304.8|9307.9|9302.9|29
1629891300000|2021-08-25 11:35:00|9308.8|9303.8|9306.9|9301.9|9308.8|9303.8|9306.4|9301.4|50
1629891600000|2021-08-25 11:40:00|9306.8|9301.8|9307.1|9302.1|9307.8|9302.8|9306.6|9301.6|132
1629891900000|2021-08-25 11:45:00|9307.6|9302.6|9308.1|9303.1|9308.1|9303.1|9307.1|9302.1|14
1629892200000|2021-08-25 11:50:00|9308|9303|9308.1|9303.1|9308.1|9303.1|9306.6|9301.6|15
1629892500000|2021-08-25 11:55:00|9308|9303|9305.5|9300.5|9308.1|9303.1|9304.9|9299.9|41
1629892800000|2021-08-25 12:00:00|9305.3|9300.3|9308.3|9303.3|9308.5|9303.5|9304.6|9299.6|12
1629893100000|2021-08-25 12:05:00|9308.1|9303.1|9308.7|9303.7|9310.4|9305.4|9307.8|9302.8|34
1629893400000|2021-08-25 12:10:00|9308.9|9303.9|9309.6|9304.6|9310.4|9305.4|9308.6|9303.6|26
1629893700000|2021-08-25 12:15:00|9309.4|9304.4|9309.1|9304.1|9310.1|9305.1|9308.7|9303.7|24
1629894000000|2021-08-25 12:20:00|9309.4|9304.4|9308.1|9303.1|9309.9|9304.9|9306.6|9301.6|26
1629894300000|2021-08-25 12:25:00|9308.3|9303.3|9309.8|9304.8|9309.8|9304.8|9308.1|9303.1|36
1629894600000|2021-08-25 12:30:00|9309.5|9304.5|9309.6|9304.6|9311.6|9306.6|9308.6|9303.6|89
1629894900000|2021-08-25 12:35:00|9309.7|9304.7|9314.6|9309.6|9315.6|9310.6|9309.6|9304.6|96
1629895200000|2021-08-25 12:40:00|9314.9|9309.9|9312.5|9307.5|9315.6|9310.6|9312.3|9307.3|75
1629895500000|2021-08-25 12:45:00|9312.6|9307.6|9312.1|9307.1|9313.3|9308.3|9311.3|9306.3|54
1629895800000|2021-08-25 12:50:00|9312.2|9307.2|9310.6|9305.6|9312.4|9307.4|9310.6|9305.6|31
1629896100000|2021-08-25 12:55:00|9310.4|9305.4|9312.1|9307.1|9312.1|9307.1|9310.1|9305.1|29
1629896400000|2021-08-25 13:00:00|9312.4|9307.4|9312.2|9307.2|9313.7|9308.7|9311.6|9306.6|80
1629896700000|2021-08-25 13:05:00|9312.4|9307.4|9304.6|9299.6|9312.4|9307.4|9304.6|9299.6|154
1629897000000|2021-08-25 13:10:00|9304.5|9299.5|9304.7|9299.7|9305.2|9300.2|9303.3|9298.3|87
1629897300000|2021-08-25 13:15:00|9304.6|9299.6|9307.4|9302.4|9308.4|9303.4|9304.4|9299.4|40
1629897600000|2021-08-25 13:20:00|9307.2|9302.2|9307.4|9302.4|9307.9|9302.9|9305.6|9300.6|41
1629897900000|2021-08-25 13:25:00|9307.5|9302.5|9307.9|9302.9|9308.6|9303.6|9307.2|9302.2|20
1629898200000|2021-08-25 13:30:00|9308|9303|9310.9|9305.9|9311.5|9306.5|9306.6|9301.6|157
1629898500000|2021-08-25 13:35:00|9311|9306|9310.4|9305.4|9311|9306|9309|9304|54
1629898800000|2021-08-25 13:40:00|9310.6|9305.6|9309.3|9304.3|9313.6|9308.6|9308.7|9303.7|93
1629899100000|2021-08-25 13:45:00|9309.4|9304.4|9312|9307|9312.1|9307.1|9308.4|9303.4|161
1629899400000|2021-08-25 13:50:00|9311.6|9306.6|9311.2|9306.2|9313.6|9308.6|9311|9306|177
1629899700000|2021-08-25 13:55:00|9311|9306|9303.5|9298.5|9311.3|9306.3|9301.5|9296.5|250
1629900000000|2021-08-25 14:00:00|9303.4|9298.4|9298.9|9293.9|9303.6|9298.6|9298.4|9293.4|191
1629900300000|2021-08-25 14:05:00|9299|9294|9301.6|9296.6|9302.1|9297.1|9297.4|9292.4|201
1629900600000|2021-08-25 14:10:00|9301.9|9296.9|9300.6|9295.6|9301.9|9296.9|9299.6|9294.6|65
1629900900000|2021-08-25 14:15:00|9300.2|9295.2|9298.6|9293.6|9300.8|9295.8|9296.9|9291.9|174
1629901200000|2021-08-25 14:20:00|9298.7|9293.7|9299.6|9294.6|9301.4|9296.4|9298.6|9293.6|56
1629901500000|2021-08-25 14:25:00|9299.4|9294.4|9302.9|9297.9|9302.9|9297.9|9299.4|9294.4|38
1629901800000|2021-08-25 14:30:00|9303.1|9298.1|9302.7|9297.7|9304.3|9299.3|9301.4|9296.4|183
1629902100000|2021-08-25 14:35:00|9302.9|9297.9|9298.4|9293.4|9304.7|9299.7|9298.3|9293.3|103
1629902400000|2021-08-25 14:40:00|9298.6|9293.6|9301.6|9296.6|9302.1|9297.1|9298.6|9293.6|67
1629902700000|2021-08-25 14:45:00|9301.9|9296.9|9299.1|9294.1|9303.9|9298.9|9298.9|9293.9|67
1629903000000|2021-08-25 14:50:00|9299.2|9294.2|9300.1|9295.1|9300.6|9295.6|9298.3|9293.3|42
1629903300000|2021-08-25 14:55:00|9300.2|9295.2|9303.1|9298.1|9303.1|9298.1|9300.1|9295.1|69
1629903600000|2021-08-25 15:00:00|9302.8|9297.8|9303.5|9298.5|9304|9299|9299.6|9294.6|78
1629903900000|2021-08-25 15:05:00|9303.1|9298.1|9301.8|9296.8|9303.6|9298.6|9300.6|9295.6|26
1629904200000|2021-08-25 15:10:00|9301.6|9296.6|9302.1|9297.1|9304.6|9299.6|9301.6|9296.6|31
1629904500000|2021-08-25 15:15:00|9302.2|9297.2|9304.3|9299.3|9304.5|9299.5|9302.2|9297.2|28
1629904800000|2021-08-25 15:20:00|9304.2|9299.2|9304|9299|9304.2|9299.2|9302.7|9297.7|30
1629905100000|2021-08-25 15:25:00|9303.6|9298.6|9303.6|9298.6|9305.1|9300.1|9302.6|9297.6|42
1629905400000|2021-08-25 15:30:00|9303.8|9298.8|9299.5|9294.5|9304.3|9299.3|9299.1|9294.1|56
1629905700000|2021-08-25 15:35:00|9299.3|9294.3|9301.6|9296.6|9301.6|9296.6|9299.1|9294.1|32
1629906000000|2021-08-25 15:40:00|9301.5|9296.5|9301.1|9296.1|9302.6|9297.6|9300.8|9295.8|24
1629906300000|2021-08-25 15:45:00|9301.3|9296.3|9299.1|9294.1|9302.1|9297.1|9299.1|9294.1|28
1629906600000|2021-08-25 15:50:00|9299.4|9294.4|9297.6|9292.6|9299.6|9294.6|9295.6|9290.6|159
1629906900000|2021-08-25 15:55:00|9297.9|9292.9|9298.3|9293.3|9298.6|9293.6|9296.1|9291.1|34
1629907200000|2021-08-25 16:00:00|9298.4|9293.4|9296.1|9291.1|9299.1|9294.1|9296.1|9291.1|23
1629907500000|2021-08-25 16:05:00|9296.3|9291.3|9294.8|9289.8|9296.6|9291.6|9294.8|9289.8|221
1629907800000|2021-08-25 16:10:00|9294.3|9289.3|9294.5|9289.5|9295.1|9290.1|9293.6|9288.6|63
1629908100000|2021-08-25 16:15:00|9294.6|9289.6|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|19
1629908400000|2021-08-25 16:20:00|9294.1|9289.1|9295.1|9290.1|9295.3|9290.3|9294.1|9289.1|129
1629908700000|2021-08-25 16:25:00|9295|9290|9295.1|9290.1|9295.6|9290.6|9294.5|9289.5|8
1629909000000|2021-08-25 16:30:00|9295.3|9290.3|9293.1|9288.1|9295.3|9290.3|9293.1|9288.1|17
1629909300000|2021-08-25 16:35:00|9293|9288|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|113
1629909600000|2021-08-25 16:40:00|9293.8|9288.8|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|20
1629909900000|2021-08-25 16:45:00|9293.7|9288.7|9294.6|9289.6|9294.9|9289.9|9293.1|9288.1|15
1629910200000|2021-08-25 16:50:00|9294.5|9289.5|9294.6|9289.6|9295.1|9290.1|9294.1|9289.1|8
1629910500000|2021-08-25 16:55:00|9294.7|9289.7|9295.1|9290.1|9295.4|9290.4|9294.6|9289.6|47
1629910800000|2021-08-25 17:00:00|9295.4|9290.4|9295.4|9290.4|9295.8|9290.8|9294.6|9289.6|39
1629911100000|2021-08-25 17:05:00|9295.1|9290.1|9297.4|9292.4|9297.7|9292.7|9294.6|9289.6|342
1629911400000|2021-08-25 17:10:00|9297.1|9292.1|9298.4|9293.4|9298.9|9293.9|9297.1|9292.1|213
1629911700000|2021-08-25 17:15:00|9298.3|9293.3|9298.6|9293.6|9299.4|9294.4|9298.1|9293.1|47
1629912000000|2021-08-25 17:20:00|9298.8|9293.8|9299.4|9294.4|9299.9|9294.9|9298.1|9293.1|32
1629912300000|2021-08-25 17:25:00|9299.8|9294.8|9298.1|9293.1|9299.9|9294.9|9298.1|9293.1|31
1629912600000|2021-08-25 17:30:00|9297.9|9292.9|9296.9|9291.9|9298.4|9293.4|9296.6|9291.6|16
1629912900000|2021-08-25 17:35:00|9296.8|9291.8|9295.9|9290.9|9296.9|9291.9|9295.8|9290.8|29
1629913200000|2021-08-25 17:40:00|9296.1|9291.1|9294.3|9289.3|9296.4|9291.4|9293.8|9288.8|284
1629913500000|2021-08-25 17:45:00|9294.5|9289.5|9295|9290|9295.1|9290.1|9294.3|9289.3|61
1629913800000|2021-08-25 17:50:00|9294.8|9289.8|9293.8|9288.8|9295.1|9290.1|9293.8|9288.8|22
1629914100000|2021-08-25 17:55:00|9294.1|9289.1|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|14
1629914400000|2021-08-25 18:00:00|9293.8|9288.8|9293.1|9288.1|9293.8|9288.8|9292.5|9287.5|15
1629914700000|2021-08-25 18:05:00|9293|9288|9292.2|9287.2|9293.1|9288.1|9292|9287|20
1629915000000|2021-08-25 18:10:00|9292.3|9287.3|9284.6|9279.6|9292.3|9287.3|9284|9279|925
1629915300000|2021-08-25 18:15:00|9284.5|9279.5|9285.8|9280.8|9286.8|9281.8|9284.5|9279.5|253
1629915600000|2021-08-25 18:20:00|9285.6|9280.6|9285.6|9280.6|9285.6|9280.6|9284.3|9279.3|31
1629915900000|2021-08-25 18:25:00|9285.8|9280.8|9284.8|9279.8|9286.1|9281.1|9284.8|9279.8|26
1629916200000|2021-08-25 18:30:00|9284.6|9279.6|9284.6|9279.6|9285.1|9280.1|9284|9279|59
1629916500000|2021-08-25 18:35:00|9284.5|9279.5|9285.3|9280.3|9285.6|9280.6|9284.3|9279.3|37
1629916800000|2021-08-25 18:40:00|9285.1|9280.1|9284.2|9279.2|9285.6|9280.6|9284|9279|27
1629917100000|2021-08-25 18:45:00|9284.3|9279.3|9285.6|9280.6|9285.6|9280.6|9284|9279|8
1629917400000|2021-08-25 18:50:00|9285.5|9280.5|9285.1|9280.1|9285.6|9280.6|9284.3|9279.3|16
1629917700000|2021-08-25 18:55:00|9285|9280|9285.1|9280.1|9285.6|9280.6|9284|9279|102
1629918000000|2021-08-25 19:00:00|9285|9280|9285.3|9280.3|9285.6|9280.6|9284.8|9279.8|15
1629918300000|2021-08-25 19:05:00|9285.5|9280.5|9286.5|9281.5|9286.6|9281.6|9285.3|9280.3|32
1629918600000|2021-08-25 19:10:00|9286.3|9281.3|9288.1|9283.1|9288.1|9283.1|9286.3|9281.3|133
1629918900000|2021-08-25 19:15:00|9288.3|9283.3|9289.1|9284.1|9289.2|9284.2|9288.1|9283.1|20
1629919200000|2021-08-25 19:20:00|9289.2|9284.2|9288.4|9283.4|9289.4|9284.4|9288.3|9283.3|12
1629919500000|2021-08-25 19:25:00|9288.6|9283.6|9288.9|9283.9|9288.9|9283.9|9288.6|9283.6|3
1629919800000|2021-08-25 19:30:00|9289.1|9284.1|9289.6|9284.6|9289.6|9284.6|9288.6|9283.6|1
1629920100000|2021-08-25 19:35:00|9289.5|9284.5|9289.6|9284.6|9289.6|9284.6|9289.1|9284.1|33
1629920400000|2021-08-25 19:40:00|9289.8|9284.8|9288.9|9283.9|9289.8|9284.8|9288.6|9283.6|44
1629920700000|2021-08-25 19:45:00|9289.1|9284.1|9288.3|9283.3|9289.1|9284.1|9288.3|9283.3|9
1629921000000|2021-08-25 19:50:00|9288.4|9283.4|9286.1|9281.1|9288.6|9283.6|9286.1|9281.1|12
1629921300000|2021-08-25 19:55:00|9286.2|9281.2|9285.5|9280.5|9287|9282|9285.3|9280.3|313
1629921600000|2021-08-25 20:00:00|9285.6|9280.6|9286.4|9281.4|9286.6|9281.6|9285.3|9280.3|89
1629921900000|2021-08-25 20:05:00|9286.6|9281.6|9286.4|9281.4|9286.6|9281.6|9286.4|9281.4|61
1629922200000|2021-08-25 20:10:00|9285.9|9280.9|9286.1|9281.1|9286.1|9281.1|9285.9|9280.9|34
1629922500000|2021-08-25 20:15:00|9285.9|9280.9|9286.1|9281.1|9286.4|9281.4|9285.6|9280.6|8
1629922800000|2021-08-25 20:20:00|9286|9281|9285.6|9280.6|9286|9281|9285.6|9280.6|5
1629923100000|2021-08-25 20:25:00|9285.4|9280.4|9285.1|9280.1|9285.4|9280.4|9285.1|9280.1|5
1629923400000|2021-08-25 20:30:00|9284.9|9279.9|9284.9|9279.9|9285.1|9280.1|9284.9|9279.9|5
1629923700000|2021-08-25 20:35:00|9285.1|9280.1|9285.3|9280.3|9285.3|9280.3|9285.1|9280.1|4
1629924000000|2021-08-25 20:40:00|9285.1|9280.1|9284.8|9279.8|9285.3|9280.3|9284.8|9279.8|24
1629924300000|2021-08-25 20:45:00|9284.6|9279.6|9284.1|9279.1|9284.9|9279.9|9284.1|9279.1|12
1629924600000|2021-08-25 20:50:00|9283.6|9278.6|9284.6|9279.6|9284.6|9279.6|9283.6|9278.6|41
1629924900000|2021-08-25 20:55:00|9284.7|9279.7|9287|9280|9288.6|9280.2|9284.2|9279.2|35
1629936000000|2021-08-26 00:00:00|9285.3|9280.3|9284.6|9279.6|9286.1|9281.1|9284.1|9279.1|36
1629936300000|2021-08-26 00:05:00|9284.5|9279.5|9285|9280|9285.1|9280.1|9283.8|9278.8|21
1629936600000|2021-08-26 00:10:00|9285.1|9280.1|9285.6|9280.6|9285.6|9280.6|9284.6|9279.6|7
1629936900000|2021-08-26 00:15:00|9285.4|9280.4|9287.1|9282.1|9287.4|9282.4|9285.1|9280.1|264
1629937200000|2021-08-26 00:20:00|9287.4|9282.4|9287.6|9282.6|9288.3|9283.3|9287.4|9282.4|168
1629937500000|2021-08-26 00:25:00|9287.4|9282.4|9287.8|9282.8|9288.6|9283.6|9287.4|9282.4|77
1629937800000|2021-08-26 00:30:00|9288.1|9283.1|9288.1|9283.1|9288.3|9283.3|9287.6|9282.6|8
1629938100000|2021-08-26 00:35:00|9288.3|9283.3|9289.3|9284.3|9289.3|9284.3|9288.1|9283.1|70
1629938400000|2021-08-26 00:40:00|9289.6|9284.6|9289.3|9284.3|9289.6|9284.6|9289.3|9284.3|17
1629938700000|2021-08-26 00:45:00|9289.1|9284.1|9289.3|9284.3|9289.3|9284.3|9289.1|9284.1|151
1629939000000|2021-08-26 00:50:00|9289.1|9284.1|9289.3|9284.3|9289.8|9284.8|9287.6|9282.6|11
1629939300000|2021-08-26 00:55:00|9289.6|9284.6|9289.6|9284.6|9290.1|9285.1|9289.1|9284.1|4
1629939600000|2021-08-26 01:00:00|9289.8|9284.8|9290.6|9285.6|9291|9286|9289.6|9284.6|228
1629939900000|2021-08-26 01:05:00|9290.8|9285.8|9293.5|9288.5|9293.5|9288.5|9290.6|9285.6|66
1629940200000|2021-08-26 01:10:00|9293.1|9288.1|9292.3|9287.3|9293.1|9288.1|9291.6|9286.6|10
1629940500000|2021-08-26 01:15:00|9292.6|9287.6|9291.3|9286.3|9292.8|9287.8|9291.3|9286.3|8
1629940800000|2021-08-26 01:20:00|9291.6|9286.6|9292.1|9287.1|9292.6|9287.6|9291.6|9286.6|12
1629941100000|2021-08-26 01:25:00|9292|9287|9291.8|9286.8|9292.6|9287.6|9291.5|9286.5|21
1629941400000|2021-08-26 01:30:00|9291.5|9286.5|9291|9286|9292|9287|9291|9286|13
1629941700000|2021-08-26 01:35:00|9290.5|9285.5|9291.5|9286.5|9292|9287|9290.5|9285.5|8
1629942000000|2021-08-26 01:40:00|9291.8|9286.8|9292.1|9287.1|9292.1|9287.1|9291.3|9286.3|4
1629942300000|2021-08-26 01:45:00|9292|9287|9289.8|9284.8|9292.3|9287.3|9289.5|9284.5|8
1629942600000|2021-08-26 01:50:00|9289.9|9284.9|9289.5|9284.5|9290.5|9285.5|9288.5|9283.5|5
1629942900000|2021-08-26 01:55:00|9289.6|9284.6|9290.6|9285.6|9290.8|9285.8|9289.5|9284.5|1
1629943200000|2021-08-26 02:00:00|9290.5|9285.5|9290.8|9285.8|9291.6|9286.6|9290.3|9285.3|16
1629943500000|2021-08-26 02:05:00|9291|9286|9291.3|9286.3|9292|9287|9290.6|9285.6|12
1629943800000|2021-08-26 02:10:00|9291.1|9286.1|9291.5|9286.5|9291.6|9286.6|9290.8|9285.8|4
1629944100000|2021-08-26 02:15:00|9291.6|9286.6|9291.8|9286.8|9292.6|9287.6|9291.6|9286.6|13
1629944400000|2021-08-26 02:20:00|9292|9287|9292|9287|9292.5|9287.5|9292|9287|34
1629944700000|2021-08-26 02:25:00|9291.8|9286.8|9292.8|9287.8|9292.8|9287.8|9291.6|9286.6|5
1629945000000|2021-08-26 02:30:00|9292.6|9287.6|9291.5|9286.5|9292.6|9287.6|9291.5|9286.5|6
1629945300000|2021-08-26 02:35:00|9291.6|9286.6|9292|9287|9292|9287|9291.5|9286.5|4
1629945600000|2021-08-26 02:40:00|9291.6|9286.6|9291.5|9286.5|9292.8|9287.8|9291.5|9286.5|3
1629945900000|2021-08-26 02:45:00|9291.6|9286.6|9292.3|9287.3|9292.5|9287.5|9291.5|9286.5|3
1629946200000|2021-08-26 02:50:00|9292|9287|9292|9287|9292.5|9287.5|9291.5|9286.5|3
1629946500000|2021-08-26 02:55:00|9292.1|9287.1|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|1
1629946800000|2021-08-26 03:00:00|9291.6|9286.6|9292|9287|9292.3|9287.3|9291.6|9286.6|1
1629947100000|2021-08-26 03:05:00|9291.8|9286.8|9291.3|9286.3|9292.1|9287.1|9291.2|9286.2|5
1629947400000|2021-08-26 03:10:00|9291.2|9286.2|9292.8|9287.8|9293|9288|9291.2|9286.2|6
1629947700000|2021-08-26 03:15:00|9292.5|9287.5|9292.3|9287.3|9293.2|9288.2|9292.3|9287.3|4
1629948000000|2021-08-26 03:20:00|9292.1|9287.1|9292.6|9287.6|9293|9288|9292.1|9287.1|5
1629948300000|2021-08-26 03:25:00|9292.8|9287.8|9293|9288|9293|9288|9292.5|9287.5|1
1629948600000|2021-08-26 03:30:00|9292.8|9287.8|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|3
1629948900000|2021-08-26 03:35:00|9293.3|9288.3|9293.3|9288.3|9294|9289|9293|9288|25
1629949200000|2021-08-26 03:40:00|9293.5|9288.5|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|4
1629949500000|2021-08-26 03:45:00|9293.1|9288.1|9293.6|9288.6|9293.6|9288.6|9293|9288|3
1629949800000|2021-08-26 03:50:00|9293.5|9288.5|9293.8|9288.8|9293.8|9288.8|9293.5|9288.5|0
1629950100000|2021-08-26 03:55:00|9293.5|9288.5|9292.5|9287.5|9294|9289|9292.5|9287.5|1
1629950400000|2021-08-26 04:00:00|9292.6|9287.6|9292.8|9287.8|9293|9288|9292.2|9287.2|11
1629950700000|2021-08-26 04:05:00|9292.7|9287.7|9292.2|9287.2|9293.5|9288.5|9292.2|9287.2|1
1629951000000|2021-08-26 04:10:00|9292.3|9287.3|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|1
1629951300000|2021-08-26 04:15:00|9291.3|9286.3|9291.2|9286.2|9291.5|9286.5|9291|9286|20
1629951600000|2021-08-26 04:20:00|9291.3|9286.3|9291.2|9286.2|9291.5|9286.5|9291.2|9286.2|2
1629951900000|2021-08-26 04:25:00|9291.3|9286.3|9291.5|9286.5|9291.5|9286.5|9291.2|9286.2|3
1629952200000|2021-08-26 04:30:00|9291.2|9286.2|9290|9285|9291.5|9286.5|9290|9285|7
1629952500000|2021-08-26 04:35:00|9290.1|9285.1|9289.5|9284.5|9290.7|9285.7|9289.5|9284.5|30
1629952800000|2021-08-26 04:40:00|9289.8|9284.8|9290|9285|9290|9285|9289.5|9284.5|13
1629953100000|2021-08-26 04:45:00|9289.8|9284.8|9290.7|9285.7|9290.8|9285.8|9289.8|9284.8|6
1629953400000|2021-08-26 04:50:00|9290.5|9285.5|9291|9286|9291|9286|9290.5|9285.5|0
1629953700000|2021-08-26 04:55:00|9291.3|9286.3|9292|9287|9292.5|9287.5|9291.1|9286.1|7
1629954000000|2021-08-26 05:00:00|9292.3|9287.3|9292.3|9287.3|9292.5|9287.5|9291.8|9286.8|7
1629954300000|2021-08-26 05:05:00|9292.5|9287.5|9292.9|9287.9|9293|9288|9292.5|9287.5|0
1629954600000|2021-08-26 05:10:00|9292.5|9287.5|9292.5|9287.5|9292.6|9287.6|9292.2|9287.2|1
1629954900000|2021-08-26 05:15:00|9292.2|9287.2|9292.2|9287.2|9292.5|9287.5|9292.2|9287.2|2
1629955200000|2021-08-26 05:20:00|9291.9|9286.9|9291|9286|9292.2|9287.2|9290.5|9285.5|5
1629955500000|2021-08-26 05:25:00|9291.1|9286.1|9291|9286|9291.8|9286.8|9291|9286|2
1629955800000|2021-08-26 05:30:00|9290.7|9285.7|9290|9285|9290.8|9285.8|9289.8|9284.8|35
1629956100000|2021-08-26 05:35:00|9290.1|9285.1|9290|9285|9290.5|9285.5|9289.8|9284.8|9
1629956400000|2021-08-26 05:40:00|9289.8|9284.8|9290.3|9285.3|9290.3|9285.3|9289|9284|4
1629956700000|2021-08-26 05:45:00|9290.5|9285.5|9289.6|9284.6|9290.5|9285.5|9289.5|9284.5|25
1629957000000|2021-08-26 05:50:00|9289.8|9284.8|9289.3|9284.3|9290.1|9285.1|9289|9284|24
1629957300000|2021-08-26 05:55:00|9289.5|9284.5|9291.7|9286.7|9291.8|9286.8|9289|9284|11
1629957600000|2021-08-26 06:00:00|9291.5|9286.5|9291.7|9286.7|9292.2|9287.2|9290.2|9285.2|12
1629957900000|2021-08-26 06:05:00|9291.3|9286.3|9292.2|9287.2|9292.7|9287.7|9291|9286|23
1629958200000|2021-08-26 06:10:00|9292|9287|9292.5|9287.5|9293.5|9288.5|9291.2|9286.2|16
1629958500000|2021-08-26 06:15:00|9292.7|9287.7|9293.7|9288.7|9294.2|9289.2|9292.2|9287.2|13
1629958800000|2021-08-26 06:20:00|9293.3|9288.3|9294.5|9289.5|9294.7|9289.7|9293.2|9288.2|15
1629959100000|2021-08-26 06:25:00|9294.7|9289.7|9295.5|9290.5|9296|9291|9294.2|9289.2|36
1629959400000|2021-08-26 06:30:00|9295.7|9290.7|9295.5|9290.5|9296.2|9291.2|9295.2|9290.2|8
1629959700000|2021-08-26 06:35:00|9295.7|9290.7|9295.5|9290.5|9296.7|9291.7|9294.7|9289.7|65
1629960000000|2021-08-26 06:40:00|9295.7|9290.7|9296.7|9291.7|9297.7|9292.7|9295.3|9290.3|54
1629960300000|2021-08-26 06:45:00|9296.8|9291.8|9296.8|9291.8|9297.5|9292.5|9296|9291|27
1629960600000|2021-08-26 06:50:00|9297|9292|9298|9293|9298.5|9293.5|9296|9291|50
1629960900000|2021-08-26 06:55:00|9298.3|9293.3|9299.1|9294.1|9300|9295|9298.3|9293.3|67
1629961200000|2021-08-26 07:00:00|9299.3|9294.3|9295.5|9290.5|9299.3|9294.3|9294.5|9289.5|74
1629961500000|2021-08-26 07:05:00|9295.3|9290.3|9294.5|9289.5|9295.5|9290.5|9294|9289|23
1629961800000|2021-08-26 07:10:00|9294.6|9289.6|9293.6|9288.6|9296.3|9291.3|9293.5|9288.5|29
1629962100000|2021-08-26 07:15:00|9293.5|9288.5|9293.5|9288.5|9294|9289|9291.5|9286.5|30
1629962400000|2021-08-26 07:20:00|9293.3|9288.3|9294.5|9289.5|9295.7|9290.7|9292.5|9287.5|35
1629962700000|2021-08-26 07:25:00|9294.7|9289.7|9291.5|9286.5|9294.7|9289.7|9291.5|9286.5|22
1629963000000|2021-08-26 07:30:00|9291.3|9286.3|9292.2|9287.2|9293|9288|9290.5|9285.5|104
1629963300000|2021-08-26 07:35:00|9292|9287|9289.2|9284.2|9292.3|9287.3|9287.7|9282.7|320
1629963600000|2021-08-26 07:40:00|9289.3|9284.3|9290.5|9285.5|9291|9286|9288.8|9283.8|59
1629963900000|2021-08-26 07:45:00|9290.6|9285.6|9293.5|9288.5|9294.5|9289.5|9290.6|9285.6|223
1629964200000|2021-08-26 07:50:00|9293.3|9288.3|9294.3|9289.3|9295.5|9290.5|9293.3|9288.3|49
1629964500000|2021-08-26 07:55:00|9294.5|9289.5|9291.7|9286.7|9294.5|9289.5|9291.2|9286.2|41
1629964800000|2021-08-26 08:00:00|9291.8|9286.8|9294.4|9289.4|9295|9290|9291.7|9286.7|6
1629965100000|2021-08-26 08:05:00|9294.2|9289.2|9296.5|9291.5|9296.5|9291.5|9293.7|9288.7|8
1629965400000|2021-08-26 08:10:00|9296.6|9291.6|9295.5|9290.5|9297|9292|9294.5|9289.5|13
1629965700000|2021-08-26 08:15:00|9295.6|9290.6|9296.3|9291.3|9296.6|9291.6|9293.7|9288.7|15
1629966000000|2021-08-26 08:20:00|9296.2|9291.2|9297.7|9292.7|9298|9293|9295.7|9290.7|19
1629966300000|2021-08-26 08:25:00|9297.5|9292.5|9298.1|9293.1|9298.8|9293.8|9297.2|9292.2|99
1629966600000|2021-08-26 08:30:00|9298.5|9293.5|9298.3|9293.3|9299.3|9294.3|9296.8|9291.8|104
1629966900000|2021-08-26 08:35:00|9298.5|9293.5|9297.7|9292.7|9299.3|9294.3|9297.7|9292.7|29
1629967200000|2021-08-26 08:40:00|9297.5|9292.5|9296.7|9291.7|9298.5|9293.5|9295.7|9290.7|23
1629967500000|2021-08-26 08:45:00|9296.8|9291.8|9298.5|9293.5|9298.6|9293.6|9294.9|9289.9|16
1629967800000|2021-08-26 08:50:00|9299|9294|9298.8|9293.8|9300|9295|9298.2|9293.2|18
1629968100000|2021-08-26 08:55:00|9299|9294|9299.5|9294.5|9300|9295|9298.2|9293.2|43
1629968400000|2021-08-26 09:00:00|9299.4|9294.4|9297.2|9292.2|9299.5|9294.5|9296.7|9291.7|29
1629968700000|2021-08-26 09:05:00|9297.4|9292.4|9296.8|9291.8|9298.7|9293.7|9296.7|9291.7|120
1629969000000|2021-08-26 09:10:00|9297|9292|9299|9294|9299|9294|9296.3|9291.3|22
1629969300000|2021-08-26 09:15:00|9298.9|9293.9|9298.2|9293.2|9299.5|9294.5|9298.2|9293.2|15
1629969600000|2021-08-26 09:20:00|9298.3|9293.3|9298.2|9293.2|9299.2|9294.2|9297.9|9292.9|6
1629969900000|2021-08-26 09:25:00|9298|9293|9296.3|9291.3|9298.2|9293.2|9295.7|9290.7|58
1629970200000|2021-08-26 09:30:00|9296.5|9291.5|9295.5|9290.5|9296.5|9291.5|9294.7|9289.7|15
1629970500000|2021-08-26 09:35:00|9295.8|9290.8|9293.5|9288.5|9295.8|9290.8|9293.5|9288.5|20
1629970800000|2021-08-26 09:40:00|9293.9|9288.9|9294|9289|9295|9290|9293.5|9288.5|2
1629971100000|2021-08-26 09:45:00|9293.7|9288.7|9293|9288|9294.4|9289.4|9292.7|9287.7|32
1629971400000|2021-08-26 09:50:00|9293.3|9288.3|9293.2|9288.2|9294|9289|9293|9288|1
1629971700000|2021-08-26 09:55:00|9293|9288|9292.2|9287.2|9293|9288|9292.2|9287.2|53
1629972000000|2021-08-26 10:00:00|9292|9287|9289.7|9284.7|9292|9287|9289.7|9284.7|47
1629972300000|2021-08-26 10:05:00|9289.8|9284.8|9290.5|9285.5|9291.5|9286.5|9289.5|9284.5|14
1629972600000|2021-08-26 10:10:00|9290.2|9285.2|9287.5|9282.5|9290.5|9285.5|9287.5|9282.5|35
1629972900000|2021-08-26 10:15:00|9287.9|9282.9|9289.7|9284.7|9290|9285|9287.9|9282.9|30
1629973200000|2021-08-26 10:20:00|9289.3|9284.3|9291|9286|9291|9286|9289.3|9284.3|29
1629973500000|2021-08-26 10:25:00|9290.7|9285.7|9290.7|9285.7|9291.5|9286.5|9290.7|9285.7|38
1629973800000|2021-08-26 10:30:00|9290.6|9285.6|9290.7|9285.7|9291.5|9286.5|9290.4|9285.4|10
1629974100000|2021-08-26 10:35:00|9290.3|9285.3|9288.7|9283.7|9290.3|9285.3|9288.7|9283.7|28
1629974400000|2021-08-26 10:40:00|9288.6|9283.6|9289|9284|9289.5|9284.5|9288.3|9283.3|14
1629974700000|2021-08-26 10:45:00|9289.1|9284.1|9288.8|9283.8|9289.5|9284.5|9288.7|9283.7|8
1629975000000|2021-08-26 10:50:00|9289|9284|9287.5|9282.5|9289|9284|9287.4|9282.4|46
1629975300000|2021-08-26 10:55:00|9287.6|9282.6|9288.9|9283.9|9288.9|9283.9|9286.4|9281.4|387
1629975600000|2021-08-26 11:00:00|9288.7|9283.7|9288|9283|9289.5|9284.5|9287.7|9282.7|26
1629975900000|2021-08-26 11:05:00|9287.7|9282.7|9288.5|9283.5|9288.5|9283.5|9287.7|9282.7|14
1629976200000|2021-08-26 11:10:00|9288.2|9283.2|9288.9|9283.9|9289|9284|9287.7|9282.7|8
1629976500000|2021-08-26 11:15:00|9288.7|9283.7|9287|9282|9289|9284|9286.2|9281.2|32
1629976800000|2021-08-26 11:20:00|9286.8|9281.8|9285.5|9280.5|9286.9|9281.9|9285.2|9280.2|21
1629977100000|2021-08-26 11:25:00|9285.8|9280.8|9286.7|9281.7|9287|9282|9285.2|9280.2|9
1629977400000|2021-08-26 11:30:00|9287|9282|9290.7|9285.7|9291|9286|9287|9282|59
1629977700000|2021-08-26 11:35:00|9291|9286|9290.5|9285.5|9292.5|9287.5|9288.5|9283.5|147
1629978000000|2021-08-26 11:40:00|9290.4|9285.4|9289.5|9284.5|9291|9286|9289.5|9284.5|16
1629978300000|2021-08-26 11:45:00|9289.4|9284.4|9288.2|9283.2|9289.5|9284.5|9288.2|9283.2|16
1629978600000|2021-08-26 11:50:00|9288.1|9283.1|9289|9284|9289|9284|9287.5|9282.5|8
1629978900000|2021-08-26 11:55:00|9288.9|9283.9|9292.5|9287.5|9294|9289|9288.5|9283.5|48
1629979200000|2021-08-26 12:00:00|9292.3|9287.3|9293.5|9288.5|9293.7|9288.7|9292.1|9287.1|30
1629979500000|2021-08-26 12:05:00|9293.8|9288.8|9294|9289|9295.4|9290.4|9293|9288|77
1629979800000|2021-08-26 12:10:00|9293.9|9288.9|9295.3|9290.3|9296.5|9291.5|9293.5|9288.5|33
1629980100000|2021-08-26 12:15:00|9295.5|9290.5|9292.5|9287.5|9295.5|9290.5|9292.2|9287.2|47
1629980400000|2021-08-26 12:20:00|9292.4|9287.4|9291.7|9286.7|9293|9288|9290.7|9285.7|147
1629980700000|2021-08-26 12:25:00|9291.5|9286.5|9292.3|9287.3|9293|9288|9291.5|9286.5|63
1629981000000|2021-08-26 12:30:00|9292.4|9287.4|9290.2|9285.2|9292.5|9287.5|9288.2|9283.2|212
1629981300000|2021-08-26 12:35:00|9290.7|9285.7|9297.2|9292.2|9299|9294|9290.5|9285.5|169
1629981600000|2021-08-26 12:40:00|9297|9292|9299.2|9294.2|9302.7|9297.7|9296.2|9291.2|405
1629981900000|2021-08-26 12:45:00|9299.3|9294.3|9297.2|9292.2|9301.7|9296.7|9296.8|9291.8|533
1629982200000|2021-08-26 12:50:00|9297.7|9292.7|9302.2|9297.2|9304.7|9299.7|9297.2|9292.2|232
1629982500000|2021-08-26 12:55:00|9302|9297|9302|9297|9303.7|9298.7|9300.7|9295.7|96
1629982800000|2021-08-26 13:00:00|9302.2|9297.2|9301.4|9296.4|9303.2|9298.2|9299|9294|132
1629983100000|2021-08-26 13:05:00|9301.2|9296.2|9305.2|9300.2|9306.9|9301.9|9301.2|9296.2|203
1629983400000|2021-08-26 13:10:00|9305.3|9300.3|9303.5|9298.5|9307.2|9302.2|9303.2|9298.2|136
1629983700000|2021-08-26 13:15:00|9303.7|9298.7|9304|9299|9306.2|9301.2|9302.1|9297.1|146
1629984000000|2021-08-26 13:20:00|9303.9|9298.9|9304.9|9299.9|9306|9301|9303.7|9298.7|45
1629984300000|2021-08-26 13:25:00|9304.2|9299.2|9301.5|9296.5|9305.3|9300.3|9301.5|9296.5|125
1629984600000|2021-08-26 13:30:00|9301.6|9296.6|9303.2|9298.2|9304|9299|9301|9296|164
1629984900000|2021-08-26 13:35:00|9303|9298|9306.3|9301.3|9307|9302|9303|9298|107
1629985200000|2021-08-26 13:40:00|9306.5|9301.5|9303.5|9298.5|9308.5|9303.5|9302.5|9297.5|78
1629985500000|2021-08-26 13:45:00|9303.3|9298.3|9305.5|9300.5|9305.8|9300.8|9302.3|9297.3|100
1629985800000|2021-08-26 13:50:00|9305.3|9300.3|9305.1|9300.1|9306.5|9301.5|9304|9299|55
1629986100000|2021-08-26 13:55:00|9305.3|9300.3|9304.1|9299.1|9305.6|9300.6|9303|9298|49
1629986400000|2021-08-26 14:00:00|9304.3|9299.3|9305.3|9300.3|9305.8|9300.8|9304|9299|39
1629986700000|2021-08-26 14:05:00|9305.1|9300.1|9302.3|9297.3|9305.8|9300.8|9301.3|9296.3|124
1629987000000|2021-08-26 14:10:00|9302.1|9297.1|9295|9290|9302.5|9297.5|9294|9289|525
1629987300000|2021-08-26 14:15:00|9295.3|9290.3|9297.1|9292.1|9297.1|9292.1|9294.6|9289.6|101
1629987600000|2021-08-26 14:20:00|9297.5|9292.5|9297.8|9292.8|9298.5|9293.5|9297|9292|140
1629987900000|2021-08-26 14:25:00|9297.7|9292.7|9298|9293|9300.5|9295.5|9297.2|9292.2|112
1629988200000|2021-08-26 14:30:00|9297.7|9292.7|9300|9295|9300.5|9295.5|9296.5|9291.5|108
1629988500000|2021-08-26 14:35:00|9300.1|9295.1|9305.3|9300.3|9305.3|9300.3|9299.8|9294.8|387
1629988800000|2021-08-26 14:40:00|9305.1|9300.1|9305|9300|9306.1|9301.1|9302.5|9297.5|155
1629989100000|2021-08-26 14:45:00|9304.6|9299.6|9307.7|9302.7|9309.8|9304.8|9304.6|9299.6|159
1629989400000|2021-08-26 14:50:00|9307.5|9302.5|9306.4|9301.4|9307.8|9302.8|9303.3|9298.3|158
1629989700000|2021-08-26 14:55:00|9306.2|9301.2|9305.2|9300.2|9307.7|9302.7|9303.3|9298.3|97
1629990000000|2021-08-26 15:00:00|9305|9300|9303.7|9298.7|9305.2|9300.2|9303.4|9298.4|242
1629990300000|2021-08-26 15:05:00|9303.5|9298.5|9298.9|9293.9|9303.7|9298.7|9298.2|9293.2|519
1629990600000|2021-08-26 15:10:00|9298.8|9293.8|9300|9295|9301.4|9296.4|9297.9|9292.9|96
1629990900000|2021-08-26 15:15:00|9300.2|9295.2|9299.3|9294.3|9300.5|9295.5|9298.3|9293.3|40
1629991200000|2021-08-26 15:20:00|9299.5|9294.5|9300.4|9295.4|9302|9297|9298.9|9293.9|58
1629991500000|2021-08-26 15:25:00|9300.2|9295.2|9299.4|9294.4|9300.5|9295.5|9298|9293|107
1629991800000|2021-08-26 15:30:00|9299.2|9294.2|9300.5|9295.5|9300.7|9295.7|9298.4|9293.4|246
1629992100000|2021-08-26 15:35:00|9300.4|9295.4|9299.5|9294.5|9300.5|9295.5|9299.2|9294.2|82
1629992400000|2021-08-26 15:40:00|9299.7|9294.7|9300.5|9295.5|9300.5|9295.5|9298.7|9293.7|107
1629992700000|2021-08-26 15:45:00|9300.8|9295.8|9303.2|9298.2|9303.5|9298.5|9300.8|9295.8|29
1629993000000|2021-08-26 15:50:00|9303|9298|9303.2|9298.2|9304|9299|9302.2|9297.2|47
1629993300000|2021-08-26 15:55:00|9303|9298|9301.2|9296.2|9303.5|9298.5|9301.2|9296.2|51
1629993600000|2021-08-26 16:00:00|9301.3|9296.3|9301.5|9296.5|9303.6|9298.6|9301.3|9296.3|23
1629993900000|2021-08-26 16:05:00|9301.8|9296.8|9301.3|9296.3|9302.5|9297.5|9300.5|9295.5|23
1629994200000|2021-08-26 16:10:00|9301|9296|9303|9298|9303|9298|9301|9296|18
1629994500000|2021-08-26 16:15:00|9302.5|9297.5|9306|9301|9306.5|9301.5|9302.5|9297.5|86
1629994800000|2021-08-26 16:20:00|9305.7|9300.7|9304.5|9299.5|9305.7|9300.7|9304|9299|21
1629995100000|2021-08-26 16:25:00|9304.4|9299.4|9303.4|9298.4|9304.7|9299.7|9303.4|9298.4|21
1629995400000|2021-08-26 16:30:00|9303.5|9298.5|9302.4|9297.4|9303.5|9298.5|9302.4|9297.4|15
1629995700000|2021-08-26 16:35:00|9302.5|9297.5|9303.2|9298.2|9303.2|9298.2|9302.2|9297.2|64
1629996000000|2021-08-26 16:40:00|9303|9298|9303.5|9298.5|9303.7|9298.7|9302.9|9297.9|27
1629996300000|2021-08-26 16:45:00|9303.7|9298.7|9304.2|9299.2|9304.2|9299.2|9302.9|9297.9|17
1629996600000|2021-08-26 16:50:00|9304.3|9299.3|9305|9300|9305.7|9300.7|9304.3|9299.3|9
1629996900000|2021-08-26 16:55:00|9304.9|9299.9|9307.3|9302.3|9307.3|9302.3|9304.9|9299.9|45
1629997200000|2021-08-26 17:00:00|9307.2|9302.2|9309.9|9304.9|9311|9306|9307.2|9302.2|250
1629997500000|2021-08-26 17:05:00|9309.7|9304.7|9306.4|9301.4|9309.9|9304.9|9306.2|9301.2|38
1629997800000|2021-08-26 17:10:00|9306.5|9301.5|9307.2|9302.2|9307.2|9302.2|9305.9|9300.9|51
1629998100000|2021-08-26 17:15:00|9307.3|9302.3|9308.7|9303.7|9308.7|9303.7|9306.9|9301.9|22
1629998400000|2021-08-26 17:20:00|9308.5|9303.5|9309.2|9304.2|9309.7|9304.7|9308.4|9303.4|38
1629998700000|2021-08-26 17:25:00|9309.3|9304.3|9307.4|9302.4|9309.7|9304.7|9307.4|9302.4|48
1629999000000|2021-08-26 17:30:00|9307.7|9302.7|9307.7|9302.7|9307.7|9302.7|9306.5|9301.5|34
1629999300000|2021-08-26 17:35:00|9307.5|9302.5|9308.9|9303.9|9309.2|9304.2|9306.9|9301.9|31
1629999600000|2021-08-26 17:40:00|9309|9304|9308|9303|9309|9304|9307.9|9302.9|20
1629999900000|2021-08-26 17:45:00|9308.2|9303.2|9306.7|9301.7|9308.2|9303.2|9306.4|9301.4|79
1630000200000|2021-08-26 17:50:00|9307|9302|9307.5|9302.5|9307.6|9302.6|9306.7|9301.7|9
1630000500000|2021-08-26 17:55:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.4|9302.4|16
1630000800000|2021-08-26 18:00:00|9307.5|9302.5|9308|9303|9308|9303|9306.4|9301.4|13
1630001100000|2021-08-26 18:05:00|9307.9|9302.9|9309|9304|9309.2|9304.2|9307.9|9302.9|11
1630001400000|2021-08-26 18:10:00|9308.9|9303.9|9309.9|9304.9|9310|9305|9308.5|9303.5|15
1630001700000|2021-08-26 18:15:00|9309.7|9304.7|9308.7|9303.7|9309.7|9304.7|9308.4|9303.4|19
1630002000000|2021-08-26 18:20:00|9308.5|9303.5|9308.4|9303.4|9308.7|9303.7|9308.2|9303.2|6
1630002300000|2021-08-26 18:25:00|9308.3|9303.3|9309.2|9304.2|9309.2|9304.2|9308|9303|350
1630002600000|2021-08-26 18:30:00|9309.3|9304.3|9309.7|9304.7|9309.8|9304.8|9308.7|9303.7|38
1630002900000|2021-08-26 18:35:00|9309.5|9304.5|9308.7|9303.7|9309.5|9304.5|9308.4|9303.4|44
1630003200000|2021-08-26 18:40:00|9308.5|9303.5|9306.9|9301.9|9308.5|9303.5|9306.9|9301.9|11
1630003500000|2021-08-26 18:45:00|9306.7|9301.7|9308.2|9303.2|9308.2|9303.2|9306|9301|23
1630003800000|2021-08-26 18:50:00|9307.9|9302.9|9308.4|9303.4|9308.4|9303.4|9307.4|9302.4|21
1630004100000|2021-08-26 18:55:00|9307.9|9302.9|9309.4|9304.4|9309.6|9304.6|9307.9|9302.9|236
1630004400000|2021-08-26 19:00:00|9308.9|9303.9|9309|9304|9309.7|9304.7|9308.4|9303.4|45
1630004700000|2021-08-26 19:05:00|9309.2|9304.2|9310.4|9305.4|9310.7|9305.7|9308.9|9303.9|12
1630005000000|2021-08-26 19:10:00|9310.5|9305.5|9309.4|9304.4|9310.9|9305.9|9309.4|9304.4|6
1630005300000|2021-08-26 19:15:00|9309.7|9304.7|9308.7|9303.7|9309.9|9304.9|9308.4|9303.4|14
1630005600000|2021-08-26 19:20:00|9309|9304|9308.9|9303.9|9309.9|9304.9|9308.7|9303.7|4
1630005900000|2021-08-26 19:25:00|9309|9304|9309.5|9304.5|9309.7|9304.7|9308.9|9303.9|8
1630006200000|2021-08-26 19:30:00|9309.4|9304.4|9308.6|9303.6|9309.9|9304.9|9308.6|9303.6|1
1630006500000|2021-08-26 19:35:00|9308.4|9303.4|9309.4|9304.4|9309.4|9304.4|9308.4|9303.4|4
1630006800000|2021-08-26 19:40:00|9309.2|9304.2|9309.4|9304.4|9309.7|9304.7|9308.9|9303.9|3
1630007100000|2021-08-26 19:45:00|9309.5|9304.5|9309.9|9304.9|9310.2|9305.2|9309.4|9304.4|17
1630007400000|2021-08-26 19:50:00|9309.6|9304.6|9309.2|9304.2|9309.9|9304.9|9308.9|9303.9|274
1630007700000|2021-08-26 19:55:00|9309.4|9304.4|9307.4|9302.4|9309.9|9304.9|9307.4|9302.4|45
1630008000000|2021-08-26 20:00:00|9307.7|9302.7|9308.1|9303.1|9308.4|9303.4|9307.7|9302.7|109
1630008300000|2021-08-26 20:05:00|9307.8|9302.8|9308.1|9303.1|9308.1|9303.1|9307.8|9302.8|5
1630008600000|2021-08-26 20:10:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.6|9302.6|10
1630008900000|2021-08-26 20:15:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.6|9302.6|1
1630009200000|2021-08-26 20:20:00|9308|9303|9308.4|9303.4|9309.2|9304.2|9308|9303|9
1630009500000|2021-08-26 20:25:00|9308.2|9303.2|9308.4|9303.4|9308.7|9303.7|9307.9|9302.9|3
1630009800000|2021-08-26 20:30:00|9308.5|9303.5|9308.9|9303.9|9309|9304|9308.4|9303.4|95
1630010100000|2021-08-26 20:35:00|9309|9304|9308.9|9303.9|9309.4|9304.4|9308.9|9303.9|2
1630010400000|2021-08-26 20:40:00|9309|9304|9309.2|9304.2|9309.4|9304.4|9308.9|9303.9|3
1630010700000|2021-08-26 20:45:00|9309.4|9304.4|9308.9|9303.9|9309.4|9304.4|9308.4|9303.4|13
1630011000000|2021-08-26 20:50:00|9309|9304|9309.2|9304.2|9309.4|9304.4|9309|9304|5
1630011300000|2021-08-26 20:55:00|9309.4|9304.4|9308.6|9303.6|9309.9|9304.9|9308.6|9303.6|35
1630022400000|2021-08-27 00:00:00|9308.7|9303.7|9308.9|9303.9|9310|9305|9307.9|9302.9|36
1630022700000|2021-08-27 00:05:00|9308.7|9303.7|9308.9|9303.9|9309|9304|9308.2|9303.2|14
1630023000000|2021-08-27 00:10:00|9309|9304|9310.8|9305.8|9311.2|9306.2|9308.9|9303.9|94
1630023300000|2021-08-27 00:15:00|9310.4|9305.4|9311.4|9306.4|9311.4|9306.4|9309.9|9304.9|90
1630023600000|2021-08-27 00:20:00|9311.2|9306.2|9310.9|9305.9|9311.9|9306.9|9310.4|9305.4|81
1630023900000|2021-08-27 00:25:00|9311|9306|9311.9|9306.9|9312.2|9307.2|9311|9306|29
1630024200000|2021-08-27 00:30:00|9312|9307|9314.2|9309.2|9314.4|9309.4|9312|9307|24
1630024500000|2021-08-27 00:35:00|9314.5|9309.5|9315.9|9310.9|9315.9|9310.9|9314.4|9309.4|17
1630024800000|2021-08-27 00:40:00|9316.2|9311.2|9316.2|9311.2|9316.4|9311.4|9315.9|9310.9|240
1630025100000|2021-08-27 00:45:00|9316|9311|9315.9|9310.9|9316.4|9311.4|9315.9|9310.9|20
1630025400000|2021-08-27 00:50:00|9315.7|9310.7|9315.9|9310.9|9316|9311|9313.9|9308.9|224
1630025700000|2021-08-27 00:55:00|9316|9311|9315|9310|9316.4|9311.4|9314.4|9309.4|15
1630026000000|2021-08-27 01:00:00|9314.9|9309.9|9316.2|9311.2|9316.4|9311.4|9314.2|9309.2|15
1630026300000|2021-08-27 01:05:00|9316|9311|9316|9311|9316.2|9311.2|9315.9|9310.9|8
1630026600000|2021-08-27 01:10:00|9315.9|9310.9|9314.9|9309.9|9316.2|9311.2|9314.5|9309.5|4
1630026900000|2021-08-27 01:15:00|9315|9310|9313.9|9308.9|9315.2|9310.2|9313.9|9308.9|27
1630027200000|2021-08-27 01:20:00|9313.7|9308.7|9314.9|9309.9|9314.9|9309.9|9313.2|9308.2|12
1630027500000|2021-08-27 01:25:00|9314.7|9309.7|9313.9|9308.9|9314.9|9309.9|9313.4|9308.4|2
1630027800000|2021-08-27 01:30:00|9314|9309|9312.6|9307.6|9314.2|9309.2|9312.6|9307.6|118
1630028100000|2021-08-27 01:35:00|9312.4|9307.4|9311.1|9306.1|9312.4|9307.4|9311.1|9306.1|34
1630028400000|2021-08-27 01:40:00|9310.9|9305.9|9311.9|9306.9|9312.2|9307.2|9310.9|9305.9|18
1630028700000|2021-08-27 01:45:00|9311.8|9306.8|9310.4|9305.4|9311.8|9306.8|9310.4|9305.4|7
1630029000000|2021-08-27 01:50:00|9310.1|9305.1|9310.9|9305.9|9310.9|9305.9|9309.9|9304.9|28
1630029300000|2021-08-27 01:55:00|9311.4|9306.4|9311.6|9306.6|9311.9|9306.9|9310.9|9305.9|19
1630029600000|2021-08-27 02:00:00|9311.7|9306.7|9308.2|9303.2|9311.9|9306.9|9307.9|9302.9|146
1630029900000|2021-08-27 02:05:00|9307.9|9302.9|9307.9|9302.9|9308.1|9303.1|9306.6|9301.6|406
1630030200000|2021-08-27 02:10:00|9308.1|9303.1|9308.2|9303.2|9308.7|9303.7|9307.1|9302.1|44
1630030500000|2021-08-27 02:15:00|9308.4|9303.4|9309.1|9304.1|9309.4|9304.4|9308.1|9303.1|4
1630030800000|2021-08-27 02:20:00|9308.9|9303.9|9307.6|9302.6|9308.9|9303.9|9307.4|9302.4|25
1630031100000|2021-08-27 02:25:00|9307.7|9302.7|9306.1|9301.1|9307.9|9302.9|9306.1|9301.1|8
1630031400000|2021-08-27 02:30:00|9306.4|9301.4|9304.9|9299.9|9306.6|9301.6|9304.6|9299.6|15
1630031700000|2021-08-27 02:35:00|9304.6|9299.6|9305.3|9300.3|9305.6|9300.6|9304.6|9299.6|14
1630032000000|2021-08-27 02:40:00|9305.1|9300.1|9304.9|9299.9|9305.6|9300.6|9304.7|9299.7|12
1630032300000|2021-08-27 02:45:00|9305.1|9300.1|9305.6|9300.6|9305.9|9300.9|9304.8|9299.8|11
1630032600000|2021-08-27 02:50:00|9306.1|9301.1|9305.6|9300.6|9306.1|9301.1|9305.1|9300.1|29
1630032900000|2021-08-27 02:55:00|9305.9|9300.9|9308.4|9303.4|9308.4|9303.4|9305.7|9300.7|60
1630033200000|2021-08-27 03:00:00|9308.6|9303.6|9306.6|9301.6|9308.6|9303.6|9306.4|9301.4|14
1630033500000|2021-08-27 03:05:00|9306.4|9301.4|9306.6|9301.6|9306.9|9301.9|9306.3|9301.3|4
1630033800000|2021-08-27 03:10:00|9306.4|9301.4|9306.6|9301.6|9306.6|9301.6|9305.9|9300.9|2
1630034100000|2021-08-27 03:15:00|9306.4|9301.4|9306.6|9301.6|9306.7|9301.7|9306.1|9301.1|62
1630034400000|2021-08-27 03:20:00|9306.9|9301.9|9307.4|9302.4|9307.4|9302.4|9306.6|9301.6|13
1630034700000|2021-08-27 03:25:00|9307.2|9302.2|9306.6|9301.6|9307.4|9302.4|9306.4|9301.4|5
1630035000000|2021-08-27 03:30:00|9306.4|9301.4|9305.4|9300.4|9306.6|9301.6|9305.4|9300.4|43
1630035300000|2021-08-27 03:35:00|9305.5|9300.5|9305.7|9300.7|9305.9|9300.9|9305.4|9300.4|12
1630035600000|2021-08-27 03:40:00|9305.9|9300.9|9305.4|9300.4|9305.9|9300.9|9305.4|9300.4|3
1630035900000|2021-08-27 03:45:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.9|9299.9|9
1630036200000|2021-08-27 03:50:00|9304.6|9299.6|9303.9|9298.9|9304.9|9299.9|9303.9|9298.9|13
1630036500000|2021-08-27 03:55:00|9304.4|9299.4|9303.9|9298.9|9304.9|9299.9|9303.9|9298.9|26
1630036800000|2021-08-27 04:00:00|9303.5|9298.5|9303.7|9298.7|9304.4|9299.4|9303.5|9298.5|15
1630037100000|2021-08-27 04:05:00|9303.4|9298.4|9303.9|9298.9|9304|9299|9303.4|9298.4|16
1630037400000|2021-08-27 04:10:00|9304|9299|9304.7|9299.7|9304.9|9299.9|9304|9299|8
1630037700000|2021-08-27 04:15:00|9304.9|9299.9|9304.5|9299.5|9304.9|9299.9|9304.4|9299.4|17
1630038000000|2021-08-27 04:20:00|9304.4|9299.4|9303.7|9298.7|9304.5|9299.5|9303.4|9298.4|8
1630038300000|2021-08-27 04:25:00|9303.5|9298.5|9302.9|9297.9|9303.7|9298.7|9302.4|9297.4|10
1630038600000|2021-08-27 04:30:00|9303|9298|9302.4|9297.4|9303.2|9298.2|9302.4|9297.4|23
1630038900000|2021-08-27 04:35:00|9302.5|9297.5|9301.9|9296.9|9302.7|9297.7|9301.4|9296.4|65
1630039200000|2021-08-27 04:40:00|9301.5|9296.5|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|7
1630039500000|2021-08-27 04:45:00|9301|9296|9300.4|9295.4|9301.2|9296.2|9300.4|9295.4|30
1630039800000|2021-08-27 04:50:00|9300.7|9295.7|9301.4|9296.4|9301.4|9296.4|9300.4|9295.4|4
1630040100000|2021-08-27 04:55:00|9301.7|9296.7|9300.9|9295.9|9301.9|9296.9|9300.7|9295.7|12
1630040400000|2021-08-27 05:00:00|9300.4|9295.4|9301|9296|9301.4|9296.4|9300.4|9295.4|13
1630040700000|2021-08-27 05:05:00|9300.9|9295.9|9301.9|9296.9|9302|9297|9300.9|9295.9|28
1630041000000|2021-08-27 05:10:00|9301.8|9296.8|9302.2|9297.2|9302.4|9297.4|9301.6|9296.6|5
1630041300000|2021-08-27 05:15:00|9302.1|9297.1|9302.4|9297.4|9302.9|9297.9|9301.9|9296.9|2
1630041600000|2021-08-27 05:20:00|9302.5|9297.5|9301.6|9296.6|9302.7|9297.7|9301.5|9296.5|7
1630041900000|2021-08-27 05:25:00|9301.4|9296.4|9300.9|9295.9|9301.4|9296.4|9300.6|9295.6|13
1630042200000|2021-08-27 05:30:00|9300.6|9295.6|9301.2|9296.2|9301.7|9296.7|9300.6|9295.6|88
1630042500000|2021-08-27 05:35:00|9301.4|9296.4|9302.4|9297.4|9302.9|9297.9|9301.4|9296.4|31
1630042800000|2021-08-27 05:40:00|9302.3|9297.3|9301.9|9296.9|9302.3|9297.3|9301.4|9296.4|9
1630043100000|2021-08-27 05:45:00|9301.8|9296.8|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|16
1630043400000|2021-08-27 05:50:00|9301.3|9296.3|9301.4|9296.4|9301.9|9296.9|9301.1|9296.1|16
1630043700000|2021-08-27 05:55:00|9301.9|9296.9|9301.9|9296.9|9302.4|9297.4|9301.4|9296.4|5
1630044000000|2021-08-27 06:00:00|9302.1|9297.1|9301.3|9296.3|9302.4|9297.4|9300.6|9295.6|95
1630044300000|2021-08-27 06:05:00|9301.1|9296.1|9302.4|9297.4|9302.4|9297.4|9301.1|9296.1|24
1630044600000|2021-08-27 06:10:00|9302.1|9297.1|9301.6|9296.6|9302.4|9297.4|9301.3|9296.3|23
1630044900000|2021-08-27 06:15:00|9301.3|9296.3|9301.9|9296.9|9302.4|9297.4|9300.9|9295.9|56
1630045200000|2021-08-27 06:20:00|9302|9297|9301.4|9296.4|9303.9|9298.9|9301.1|9296.1|31
1630045500000|2021-08-27 06:25:00|9301.5|9296.5|9299.6|9294.6|9301.9|9296.9|9299.4|9294.4|34
1630045800000|2021-08-27 06:30:00|9299.9|9294.9|9298.6|9293.6|9299.9|9294.9|9297.4|9292.4|37
1630046100000|2021-08-27 06:35:00|9298.4|9293.4|9298.7|9293.7|9299.6|9294.6|9297.7|9292.7|20
1630046400000|2021-08-27 06:40:00|9298.9|9293.9|9298.4|9293.4|9299.7|9294.7|9297.6|9292.6|13
1630046700000|2021-08-27 06:45:00|9298|9293|9297.4|9292.4|9298.4|9293.4|9296.6|9291.6|28
1630047000000|2021-08-27 06:50:00|9297.5|9292.5|9296.7|9291.7|9297.5|9292.5|9296.6|9291.6|16
1630047300000|2021-08-27 06:55:00|9296.9|9291.9|9297.4|9292.4|9298.4|9293.4|9296.9|9291.9|117
1630047600000|2021-08-27 07:00:00|9297.5|9292.5|9296.5|9291.5|9298.5|9293.5|9295.9|9290.9|50
1630047900000|2021-08-27 07:05:00|9296.9|9291.9|9296.7|9291.7|9297.2|9292.2|9295.6|9290.6|14
1630048200000|2021-08-27 07:10:00|9296.6|9291.6|9297.4|9292.4|9297.9|9292.9|9296|9291|9
1630048500000|2021-08-27 07:15:00|9297.5|9292.5|9298.5|9293.5|9298.9|9293.9|9297.5|9292.5|42
1630048800000|2021-08-27 07:20:00|9298.7|9293.7|9298.7|9293.7|9299.2|9294.2|9297.7|9292.7|25
1630049100000|2021-08-27 07:25:00|9298.9|9293.9|9301.2|9296.2|9301.2|9296.2|9298.9|9293.9|67
1630049400000|2021-08-27 07:30:00|9301|9296|9301.9|9296.9|9302.2|9297.2|9300.9|9295.9|145
1630049700000|2021-08-27 07:35:00|9301.5|9296.5|9301.9|9296.9|9301.9|9296.9|9300.4|9295.4|21
1630050000000|2021-08-27 07:40:00|9301.4|9296.4|9302.1|9297.1|9303.9|9298.9|9301|9296|32
1630050300000|2021-08-27 07:45:00|9301.9|9296.9|9301.9|9296.9|9302.5|9297.5|9301.4|9296.4|16
1630050600000|2021-08-27 07:50:00|9301.7|9296.7|9300.9|9295.9|9302.4|9297.4|9300.9|9295.9|14
1630050900000|2021-08-27 07:55:00|9301.2|9296.2|9301.4|9296.4|9301.9|9296.9|9300.4|9295.4|28
1630051200000|2021-08-27 08:00:00|9301.5|9296.5|9304|9299|9304.2|9299.2|9300.4|9295.4|59
1630051500000|2021-08-27 08:05:00|9304.2|9299.2|9306.4|9301.4|9306.4|9301.4|9303.9|9298.9|92
1630051800000|2021-08-27 08:10:00|9306.2|9301.2|9307.9|9302.9|9308.5|9303.5|9305.9|9300.9|55
1630052100000|2021-08-27 08:15:00|9308|9303|9307.4|9302.4|9308.2|9303.2|9306.7|9301.7|22
1630052400000|2021-08-27 08:20:00|9307.5|9302.5|9308|9303|9308.2|9303.2|9306.4|9301.4|74
1630052700000|2021-08-27 08:25:00|9308.2|9303.2|9308|9303|9309.3|9304.3|9307.4|9302.4|54
1630053000000|2021-08-27 08:30:00|9308.1|9303.1|9308.3|9303.3|9309.3|9304.3|9307.7|9302.7|29
1630053300000|2021-08-27 08:35:00|9308.5|9303.5|9309|9304|9310|9305|9307|9302|49
1630053600000|2021-08-27 08:40:00|9308.8|9303.8|9309.2|9304.2|9309.9|9304.9|9308.5|9303.5|26
1630053900000|2021-08-27 08:45:00|9309|9304|9308|9303|9309.5|9304.5|9308|9303|21
1630054200000|2021-08-27 08:50:00|9307.7|9302.7|9308.5|9303.5|9308.8|9303.8|9307.2|9302.2|12
1630054500000|2021-08-27 08:55:00|9308.6|9303.6|9308.7|9303.7|9309|9304|9308.2|9303.2|4
1630054800000|2021-08-27 09:00:00|9308.9|9303.9|9307.9|9302.9|9309|9304|9307.2|9302.2|23
1630055100000|2021-08-27 09:05:00|9307.5|9302.5|9307.7|9302.7|9308.5|9303.5|9307.2|9302.2|6
1630055400000|2021-08-27 09:10:00|9307.5|9302.5|9307.5|9302.5|9308.3|9303.3|9307.2|9302.2|17
1630055700000|2021-08-27 09:15:00|9307.8|9302.8|9309.2|9304.2|9309.3|9304.3|9307.8|9302.8|9
1630056000000|2021-08-27 09:20:00|9309.3|9304.3|9309.7|9304.7|9310.2|9305.2|9309.2|9304.2|34
1630056300000|2021-08-27 09:25:00|9309.6|9304.6|9308.7|9303.7|9309.6|9304.6|9308.7|9303.7|12
1630056600000|2021-08-27 09:30:00|9308.6|9303.6|9308.7|9303.7|9309|9304|9308.2|9303.2|3
1630056900000|2021-08-27 09:35:00|9308.6|9303.6|9308.2|9303.2|9309|9304|9308.2|9303.2|7
1630057200000|2021-08-27 09:40:00|9308.3|9303.3|9307.7|9302.7|9308.5|9303.5|9306.9|9301.9|3
1630057500000|2021-08-27 09:45:00|9307.8|9302.8|9307.7|9302.7|9308.5|9303.5|9307.6|9302.6|1
1630057800000|2021-08-27 09:50:00|9307.6|9302.6|9306.9|9301.9|9307.6|9302.6|9306.5|9301.5|13
1630058100000|2021-08-27 09:55:00|9306.8|9301.8|9304.4|9299.4|9306.9|9301.9|9304.3|9299.3|30
1630058400000|2021-08-27 10:00:00|9304.2|9299.2|9303.7|9298.7|9305.5|9300.5|9303.7|9298.7|7
1630058700000|2021-08-27 10:05:00|9304|9299|9303.7|9298.7|9304.5|9299.5|9303.2|9298.2|7
1630059000000|2021-08-27 10:10:00|9304|9299|9305|9300|9305|9300|9303.4|9298.4|31
1630059300000|2021-08-27 10:15:00|9305.2|9300.2|9304.2|9299.2|9306|9301|9303.7|9298.7|50
1630059600000|2021-08-27 10:20:00|9304.1|9299.1|9303.2|9298.2|9304.2|9299.2|9302.7|9297.7|33
1630059900000|2021-08-27 10:25:00|9303.7|9298.7|9303.7|9298.7|9304.7|9299.7|9303.2|9298.2|22
1630060200000|2021-08-27 10:30:00|9304.2|9299.2|9308.2|9303.2|9308.2|9303.2|9303.7|9298.7|26
1630060500000|2021-08-27 10:35:00|9308.1|9303.1|9307.2|9302.2|9308.1|9303.1|9306.7|9301.7|32
1630060800000|2021-08-27 10:40:00|9307.1|9302.1|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|17
1630061100000|2021-08-27 10:45:00|9306.6|9301.6|9306.7|9301.7|9307.6|9302.6|9306.2|9301.2|15
1630061400000|2021-08-27 10:50:00|9306.8|9301.8|9305.7|9300.7|9307.2|9302.2|9305.5|9300.5|37
1630061700000|2021-08-27 10:55:00|9305.5|9300.5|9306.2|9301.2|9307.2|9302.2|9305.2|9300.2|10
1630062000000|2021-08-27 11:00:00|9306.3|9301.3|9305.9|9300.9|9307.7|9302.7|9305.7|9300.7|38
1630062300000|2021-08-27 11:05:00|9305.7|9300.7|9306.2|9301.2|9307.2|9302.2|9305.7|9300.7|31
1630062600000|2021-08-27 11:10:00|9306.4|9301.4|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|29
1630062900000|2021-08-27 11:15:00|9306.8|9301.8|9306.7|9301.7|9307.2|9302.2|9305.7|9300.7|16
1630063200000|2021-08-27 11:20:00|9306.8|9301.8|9305.7|9300.7|9307|9302|9304.7|9299.7|9
1630063500000|2021-08-27 11:25:00|9305.2|9300.2|9305.3|9300.3|9307|9302|9305.2|9300.2|25
1630063800000|2021-08-27 11:30:00|9305.7|9300.7|9303.2|9298.2|9306.2|9301.2|9303.2|9298.2|10
1630064100000|2021-08-27 11:35:00|9303.7|9298.7|9301.2|9296.2|9303.7|9298.7|9300.7|9295.7|36
1630064400000|2021-08-27 11:40:00|9301.1|9296.1|9301.2|9296.2|9301.7|9296.7|9300.7|9295.7|142
1630064700000|2021-08-27 11:45:00|9301.3|9296.3|9302.2|9297.2|9303.3|9298.3|9301.2|9296.2|28
1630065000000|2021-08-27 11:50:00|9302.5|9297.5|9303.7|9298.7|9304.7|9299.7|9302.4|9297.4|8
1630065300000|2021-08-27 11:55:00|9303.6|9298.6|9302.7|9297.7|9304.2|9299.2|9301.7|9296.7|34
1630065600000|2021-08-27 12:00:00|9302.6|9297.6|9302.7|9297.7|9304.2|9299.2|9301.7|9296.7|22
1630065900000|2021-08-27 12:05:00|9303.2|9298.2|9304.2|9299.2|9304.7|9299.7|9302.7|9297.7|10
1630066200000|2021-08-27 12:10:00|9303.9|9298.9|9303.5|9298.5|9304.2|9299.2|9302.7|9297.7|11
1630066500000|2021-08-27 12:15:00|9303.4|9298.4|9301.9|9296.9|9303.7|9298.7|9301.7|9296.7|24
1630066800000|2021-08-27 12:20:00|9301.7|9296.7|9302|9297|9303.2|9298.2|9301.3|9296.3|27
1630067100000|2021-08-27 12:25:00|9302.2|9297.2|9304.5|9299.5|9305.6|9300.6|9302.2|9297.2|42
1630067400000|2021-08-27 12:30:00|9304.6|9299.6|9300.9|9295.9|9304.6|9299.6|9300.7|9295.7|83
1630067700000|2021-08-27 12:35:00|9301|9296|9302.2|9297.2|9303.2|9298.2|9301|9296|43
1630068000000|2021-08-27 12:40:00|9302.4|9297.4|9303.7|9298.7|9304.4|9299.4|9302|9297|70
1630068300000|2021-08-27 12:45:00|9303.4|9298.4|9305.9|9300.9|9306.9|9301.9|9303.2|9298.2|43
1630068600000|2021-08-27 12:50:00|9305.6|9300.6|9303|9298|9305.7|9300.7|9302.4|9297.4|91
1630068900000|2021-08-27 12:55:00|9303.2|9298.2|9305|9300|9305.2|9300.2|9302.4|9297.4|64
1630069200000|2021-08-27 13:00:00|9305.2|9300.2|9309|9304|9309.2|9304.2|9303.9|9298.9|48
1630069500000|2021-08-27 13:05:00|9308.9|9303.9|9314.2|9309.2|9314.7|9309.7|9308.9|9303.9|432
1630069800000|2021-08-27 13:10:00|9314.3|9309.3|9319.4|9314.4|9320.7|9315.7|9314.2|9309.2|328
1630070100000|2021-08-27 13:15:00|9319.5|9314.5|9319.7|9314.7|9321.2|9316.2|9318.9|9313.9|332
1630070400000|2021-08-27 13:20:00|9319.9|9314.9|9316.9|9311.9|9321|9316|9316.4|9311.4|176
1630070700000|2021-08-27 13:25:00|9317.2|9312.2|9315.5|9310.5|9318.4|9313.4|9315.2|9310.2|141
1630071000000|2021-08-27 13:30:00|9315.7|9310.7|9316.9|9311.9|9318.7|9313.7|9315.2|9310.2|104
1630071300000|2021-08-27 13:35:00|9317|9312|9315.9|9310.9|9318|9313|9315.1|9310.1|75
1630071600000|2021-08-27 13:40:00|9315.4|9310.4|9315.9|9310.9|9317.4|9312.4|9314.7|9309.7|129
1630071900000|2021-08-27 13:45:00|9316|9311|9301.7|9296.7|9316.2|9311.2|9299.4|9294.4|390
1630072200000|2021-08-27 13:50:00|9301.6|9296.6|9294|9289|9301.7|9296.7|9293.1|9288.1|621
1630072500000|2021-08-27 13:55:00|9294.2|9289.2|9296.1|9291.1|9296.1|9291.1|9292.2|9287.2|312
1630072800000|2021-08-27 14:00:00|9296.1|9291.1|9288.2|9283.2|9312.2|9307.2|9276.3|9271.3|2232
1630073100000|2021-08-27 14:05:00|9288.1|9283.1|9278.3|9273.3|9288.9|9283.9|9277.3|9272.3|1342
1630073400000|2021-08-27 14:10:00|9278.8|9273.8|9273.5|9268.5|9278.8|9273.8|9271.3|9266.3|903
1630073700000|2021-08-27 14:15:00|9273.3|9268.3|9275.3|9270.3|9275.3|9270.3|9269.2|9264.2|963
1630074000000|2021-08-27 14:20:00|9275.5|9270.5|9279.8|9274.8|9282.1|9277.1|9273.2|9268.2|602
1630074300000|2021-08-27 14:25:00|9280|9275|9280.2|9275.2|9283.5|9278.5|9279|9274|361
1630074600000|2021-08-27 14:30:00|9280.1|9275.1|9277.3|9272.3|9281.3|9276.3|9275.8|9270.8|267
1630074900000|2021-08-27 14:35:00|9277.2|9272.2|9272.4|9267.4|9279.2|9274.2|9272.4|9267.4|312
1630075200000|2021-08-27 14:40:00|9272.2|9267.2|9270.8|9265.8|9272.8|9267.8|9269.4|9264.4|368
1630075500000|2021-08-27 14:45:00|9270.7|9265.7|9273.5|9268.5|9274.9|9269.9|9269|9264|339
1630075800000|2021-08-27 14:50:00|9273.7|9268.7|9270.5|9265.5|9275.8|9270.8|9269.7|9264.7|473
1630076100000|2021-08-27 14:55:00|9270.7|9265.7|9280.5|9275.5|9283|9278|9270.5|9265.5|575
1630076400000|2021-08-27 15:00:00|9280.7|9275.7|9281|9276|9281.3|9276.3|9278.5|9273.5|648
1630076700000|2021-08-27 15:05:00|9280.7|9275.7|9276.8|9271.8|9281|9276|9275.9|9270.9|206
1630077000000|2021-08-27 15:10:00|9276.7|9271.7|9275.2|9270.2|9278.2|9273.2|9274.3|9269.3|83
1630077300000|2021-08-27 15:15:00|9275.3|9270.3|9273.5|9268.5|9275.3|9270.3|9273.3|9268.3|65
1630077600000|2021-08-27 15:20:00|9273.4|9268.4|9277|9272|9277.3|9272.3|9273.4|9268.4|155
1630077900000|2021-08-27 15:25:00|9276.8|9271.8|9281.3|9276.3|9281.3|9276.3|9276.8|9271.8|146
1630078200000|2021-08-27 15:30:00|9281|9276|9276.3|9271.3|9281|9276|9276|9271|87
1630078500000|2021-08-27 15:35:00|9276.5|9271.5|9277.7|9272.7|9279.8|9274.8|9275.9|9270.9|88
1630078800000|2021-08-27 15:40:00|9277.8|9272.8|9276.8|9271.8|9278.8|9273.8|9276.3|9271.3|75
1630079100000|2021-08-27 15:45:00|9277|9272|9273.8|9268.8|9277.2|9272.2|9273|9268|134
1630079400000|2021-08-27 15:50:00|9273.5|9268.5|9273.8|9268.8|9275.3|9270.3|9272.7|9267.7|184
1630079700000|2021-08-27 15:55:00|9274.3|9269.3|9272.3|9267.3|9275.3|9270.3|9271.7|9266.7|162
1630080000000|2021-08-27 16:00:00|9272.2|9267.2|9273.3|9268.3|9273.3|9268.3|9271.7|9266.7|102
1630080300000|2021-08-27 16:05:00|9272.8|9267.8|9272|9267|9273.7|9268.7|9271.7|9266.7|113
1630080600000|2021-08-27 16:10:00|9272.3|9267.3|9274.3|9269.3|9274.3|9269.3|9272|9267|49
1630080900000|2021-08-27 16:15:00|9274|9269|9274.3|9269.3|9274.8|9269.8|9273.3|9268.3|34
1630081200000|2021-08-27 16:20:00|9274.7|9269.7|9272.7|9267.7|9274.7|9269.7|9272.7|9267.7|84
1630081500000|2021-08-27 16:25:00|9272.9|9267.9|9272.2|9267.2|9273|9268|9271.7|9266.7|31
1630081800000|2021-08-27 16:30:00|9271.7|9266.7|9268.7|9263.7|9271.8|9266.8|9267.7|9262.7|236
1630082100000|2021-08-27 16:35:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.7|9263.7|76
1630082400000|2021-08-27 16:40:00|9269.9|9264.9|9268|9263|9269.9|9264.9|9267.7|9262.7|39
1630082700000|2021-08-27 16:45:00|9268.2|9263.2|9267.7|9262.7|9269.2|9264.2|9267.7|9262.7|75
1630083000000|2021-08-27 16:50:00|9267.9|9262.9|9266.7|9261.7|9268.8|9263.8|9266.7|9261.7|62
1630083300000|2021-08-27 16:55:00|9266|9261|9266.7|9261.7|9266.8|9261.8|9266|9261|145
1630083600000|2021-08-27 17:00:00|9266.5|9261.5|9268|9263|9268.3|9263.3|9266|9261|131
1630083900000|2021-08-27 17:05:00|9267.9|9262.9|9269.8|9264.8|9269.8|9264.8|9267.7|9262.7|50
1630084200000|2021-08-27 17:10:00|9270|9265|9271.5|9266.5|9271.5|9266.5|9270|9265|44
1630084500000|2021-08-27 17:15:00|9271.4|9266.4|9270|9265|9271.5|9266.5|9270|9265|31
1630084800000|2021-08-27 17:20:00|9270.2|9265.2|9269.5|9264.5|9270.5|9265.5|9269.5|9264.5|27
1630085100000|2021-08-27 17:25:00|9269.8|9264.8|9269.5|9264.5|9269.8|9264.8|9269.2|9264.2|179
1630085400000|2021-08-27 17:30:00|9269.4|9264.4|9268|9263|9269.5|9264.5|9268|9263|13
1630085700000|2021-08-27 17:35:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9267.7|9262.7|36
1630086000000|2021-08-27 17:40:00|9268.2|9263.2|9268.3|9263.3|9268.8|9263.8|9268|9263|31
1630086300000|2021-08-27 17:45:00|9268.2|9263.2|9269.5|9264.5|9269.5|9264.5|9268|9263|31
1630086600000|2021-08-27 17:50:00|9269.6|9264.6|9271.5|9266.5|9271.5|9266.5|9269.6|9264.6|97
1630086900000|2021-08-27 17:55:00|9271.8|9266.8|9271.5|9266.5|9272|9267|9270.8|9265.8|88
1630087200000|2021-08-27 18:00:00|9271.8|9266.8|9273.1|9268.1|9273.1|9268.1|9271.8|9266.8|81
1630087500000|2021-08-27 18:05:00|9273|9268|9273.5|9268.5|9273.5|9268.5|9273|9268|43
1630087800000|2021-08-27 18:10:00|9273.3|9268.3|9273|9268|9273.5|9268.5|9272.5|9267.5|23
1630088100000|2021-08-27 18:15:00|9272.8|9267.8|9272.8|9267.8|9273.5|9268.5|9272.5|9267.5|13
1630088400000|2021-08-27 18:20:00|9273|9268|9272|9267|9273|9268|9272|9267|9
1630088700000|2021-08-27 18:25:00|9271.7|9266.7|9271.3|9266.3|9271.8|9266.8|9271.3|9266.3|17
1630089000000|2021-08-27 18:30:00|9271.2|9266.2|9271|9266|9271.8|9266.8|9270.8|9265.8|39
1630089300000|2021-08-27 18:35:00|9271.3|9266.3|9271.3|9266.3|9271.5|9266.5|9271|9266|71
1630089600000|2021-08-27 18:40:00|9271.5|9266.5|9270.8|9265.8|9271.8|9266.8|9270.7|9265.7|48
1630089900000|2021-08-27 18:45:00|9271|9266|9270.8|9265.8|9271.5|9266.5|9270.8|9265.8|17
1630090200000|2021-08-27 18:50:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.3|9265.3|13
1630090500000|2021-08-27 18:55:00|9271.5|9266.5|9271.8|9266.8|9272|9267|9271.2|9266.2|236
1630090800000|2021-08-27 19:00:00|9272|9267|9271.8|9266.8|9272|9267|9271.5|9266.5|193
1630091100000|2021-08-27 19:05:00|9272|9267|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|19
1630091400000|2021-08-27 19:10:00|9271.2|9266.2|9270.7|9265.7|9271.5|9266.5|9270.7|9265.7|14
1630091700000|2021-08-27 19:15:00|9270.9|9265.9|9269.5|9264.5|9271|9266|9269|9264|41
1630092000000|2021-08-27 19:20:00|9269.7|9264.7|9269.3|9264.3|9269.7|9264.7|9268.9|9263.9|10
1630092300000|2021-08-27 19:25:00|9269.5|9264.5|9269|9264|9269.8|9264.8|9269|9264|31
1630092600000|2021-08-27 19:30:00|9269.3|9264.3|9270.3|9265.3|9270.8|9265.8|9269.2|9264.2|11
1630092900000|2021-08-27 19:35:00|9270.7|9265.7|9271.3|9266.3|9271.5|9266.5|9270|9265|11
1630093200000|2021-08-27 19:40:00|9271.5|9266.5|9271.3|9266.3|9271.5|9266.5|9270.8|9265.8|29
1630093500000|2021-08-27 19:45:00|9271.2|9266.2|9271.8|9266.8|9271.8|9266.8|9271.2|9266.2|16
1630093800000|2021-08-27 19:50:00|9271.7|9266.7|9271|9266|9271.8|9266.8|9270.8|9265.8|13
1630094100000|2021-08-27 19:55:00|9271.3|9266.3|9271|9266|9271.8|9266.8|9271|9266|367
1630094400000|2021-08-27 20:00:00|9271.3|9266.3|9271.5|9266.5|9271.7|9266.7|9270.3|9265.3|82
1630094700000|2021-08-27 20:05:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9270.8|9265.8|30
1630095000000|2021-08-27 20:10:00|9271.1|9266.1|9270.8|9265.8|9271.3|9266.3|9270.8|9265.8|9
1630095300000|2021-08-27 20:15:00|9270.5|9265.5|9271.5|9266.5|9271.7|9266.7|9270.3|9265.3|8
1630095600000|2021-08-27 20:20:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9271.3|9266.3|1
1630095900000|2021-08-27 20:25:00|9271.5|9266.5|9272.3|9267.3|9272.3|9267.3|9271.3|9266.3|9
1630096200000|2021-08-27 20:30:00|9272|9267|9272.3|9267.3|9272.3|9267.3|9271.8|9266.8|5
1630096500000|2021-08-27 20:35:00|9272.5|9267.5|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|61
1630096800000|2021-08-27 20:40:00|9271.5|9266.5|9271.5|9266.5|9271.8|9266.8|9271.5|9266.5|64
1630097100000|2021-08-27 20:45:00|9271.4|9266.4|9271.7|9266.7|9272|9267|9271.2|9266.2|17
1630097400000|2021-08-27 20:50:00|9271.9|9266.9|9272|9267|9272.3|9267.3|9271.7|9266.7|16
1630097700000|2021-08-27 20:55:00|9272.3|9267.3|9272.9|9267.9|9272.9|9267.9|9271.7|9266.7|17
1630281600000|2021-08-30 00:00:00|9270.6|9265.6|9271.8|9266.8|9272|9267|9269|9264|149
1630281900000|2021-08-30 00:05:00|9271.5|9266.5|9272.5|9267.5|9272.5|9267.5|9271.5|9266.5|32
1630282200000|2021-08-30 00:10:00|9272.3|9267.3|9271.5|9266.5|9272.5|9267.5|9271.5|9266.5|19
1630282500000|2021-08-30 00:15:00|9272|9267|9270|9265|9272|9267|9269.8|9264.8|34
1630282800000|2021-08-30 00:20:00|9269.8|9264.8|9269|9264|9270|9265|9269|9264|6
1630283100000|2021-08-30 00:25:00|9268.8|9263.8|9268.5|9263.5|9269|9264|9267.8|9262.8|15
1630283400000|2021-08-30 00:30:00|9268.8|9263.8|9269|9264|9269|9264|9268|9263|20
1630283700000|2021-08-30 00:35:00|9269.3|9264.3|9268.8|9263.8|9269.3|9264.3|9268|9263|5
1630284000000|2021-08-30 00:40:00|9268.5|9263.5|9268|9263|9268.8|9263.8|9268|9263|6
1630284300000|2021-08-30 00:45:00|9267.8|9262.8|9266|9261|9268|9263|9265.8|9260.8|29
1630284600000|2021-08-30 00:50:00|9266.3|9261.3|9266.5|9261.5|9266.5|9261.5|9265|9260|72
1630284900000|2021-08-30 00:55:00|9266.8|9261.8|9266|9261|9267|9262|9265.5|9260.5|20
1630285200000|2021-08-30 01:00:00|9265.8|9260.8|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|13
1630285500000|2021-08-30 01:05:00|9266.8|9261.8|9266|9261|9267.5|9262.5|9266|9261|28
1630285800000|2021-08-30 01:10:00|9265.5|9260.5|9265.8|9260.8|9266|9261|9265|9260|22
1630286100000|2021-08-30 01:15:00|9266|9261|9264.5|9259.5|9266.5|9261.5|9264.2|9259.2|148
1630286400000|2021-08-30 01:20:00|9264.9|9259.9|9264.5|9259.5|9265.5|9260.5|9264.4|9259.4|9
1630286700000|2021-08-30 01:25:00|9264.4|9259.4|9263.7|9258.7|9264.9|9259.9|9263.7|9258.7|42
1630287000000|2021-08-30 01:30:00|9263.4|9258.4|9263.7|9258.7|9264|9259|9263.3|9258.3|30
1630287300000|2021-08-30 01:35:00|9264|9259|9265.5|9260.5|9265.5|9260.5|9264|9259|18
1630287600000|2021-08-30 01:40:00|9266|9261|9265.5|9260.5|9266.3|9261.3|9265.3|9260.3|14
1630287900000|2021-08-30 01:45:00|9266|9261|9265.5|9260.5|9266|9261|9265.5|9260.5|30
1630288200000|2021-08-30 01:50:00|9265.4|9260.4|9265.5|9260.5|9265.5|9260.5|9264.7|9259.7|35
1630288500000|2021-08-30 01:55:00|9265.8|9260.8|9265|9260|9266|9261|9264.7|9259.7|49
1630288800000|2021-08-30 02:00:00|9265.3|9260.3|9265.2|9260.2|9265.3|9260.3|9264.7|9259.7|11
1630289100000|2021-08-30 02:05:00|9265.3|9260.3|9264.5|9259.5|9265.3|9260.3|9264.2|9259.2|121
1630289400000|2021-08-30 02:10:00|9264.9|9259.9|9264.5|9259.5|9265|9260|9264.5|9259.5|5
1630289700000|2021-08-30 02:15:00|9264.4|9259.4|9263.4|9258.4|9264.4|9259.4|9262.7|9257.7|78
1630290000000|2021-08-30 02:20:00|9263.2|9258.2|9264|9259|9264|9259|9263.2|9258.2|23
1630290300000|2021-08-30 02:25:00|9264.5|9259.5|9264|9259|9264.5|9259.5|9264|9259|10
1630290600000|2021-08-30 02:30:00|9263.9|9258.9|9264.3|9259.3|9264.3|9259.3|9263.7|9258.7|14
1630290900000|2021-08-30 02:35:00|9264|9259|9264|9259|9264.3|9259.3|9263.7|9258.7|5
1630291200000|2021-08-30 02:40:00|9263.8|9258.8|9264|9259|9264|9259|9263.2|9258.2|13
1630291500000|2021-08-30 02:45:00|9264.3|9259.3|9264.2|9259.2|9264.3|9259.3|9263.5|9258.5|2
1630291800000|2021-08-30 02:50:00|9264.3|9259.3|9264.5|9259.5|9264.8|9259.8|9264|9259|5
1630292100000|2021-08-30 02:55:00|9265|9260|9265.5|9260.5|9265.6|9260.6|9264.5|9259.5|33
1630292400000|2021-08-30 03:00:00|9265.6|9260.6|9267.1|9262.1|9268.3|9263.3|9265.6|9260.6|442
1630292700000|2021-08-30 03:05:00|9267|9262|9266.3|9261.3|9267|9262|9266|9261|6
1630293000000|2021-08-30 03:10:00|9266|9261|9265.3|9260.3|9266|9261|9265|9260|6
1630294200000|2021-08-30 03:30:00|9264.8|9259.8|9264|9259|9265|9260|9263.8|9258.8|24
1630294500000|2021-08-30 03:35:00|9264.5|9259.5|9264.5|9259.5|9264.5|9259.5|9264.5|9259.5|3
1630294800000|2021-08-30 03:40:00|9264.8|9259.8|9265.2|9260.2|9265.3|9260.3|9264.8|9259.8|29
1630295100000|2021-08-30 03:45:00|9265|9260|9266|9261|9266.3|9261.3|9265|9260|3
1630295400000|2021-08-30 03:50:00|9265.5|9260.5|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|2
1630295700000|2021-08-30 03:55:00|9266.8|9261.8|9266.5|9261.5|9266.8|9261.8|9266.3|9261.3|1
1630296000000|2021-08-30 04:00:00|9266.8|9261.8|9267.5|9262.5|9267.5|9262.5|9266.5|9261.5|0
1630296300000|2021-08-30 04:05:00|9267.3|9262.3|9267|9262|9267.3|9262.3|9266.8|9261.8|0
1630296600000|2021-08-30 04:10:00|9266.8|9261.8|9265.9|9260.9|9267|9262|9265.9|9260.9|44
1630296900000|2021-08-30 04:15:00|9265.7|9260.7|9264.5|9259.5|9266|9261|9264.5|9259.5|27
1630297200000|2021-08-30 04:20:00|9264.8|9259.8|9264.8|9259.8|9265.3|9260.3|9264.8|9259.8|4
1630297500000|2021-08-30 04:25:00|9265|9260|9265.2|9260.2|9265.5|9260.5|9264.8|9259.8|3
1630297800000|2021-08-30 04:30:00|9265|9260|9265.8|9260.8|9265.8|9260.8|9265|9260|12
1630298100000|2021-08-30 04:35:00|9265.7|9260.7|9265.7|9260.7|9265.8|9260.8|9265.2|9260.2|7
1630298400000|2021-08-30 04:40:00|9265.5|9260.5|9266|9261|9266.3|9261.3|9265.5|9260.5|23
1630298700000|2021-08-30 04:45:00|9265.8|9260.8|9265.7|9260.7|9265.8|9260.8|9265.5|9260.5|5
1630299000000|2021-08-30 04:50:00|9265.8|9260.8|9265.7|9260.7|9265.8|9260.8|9265.5|9260.5|1
1630299300000|2021-08-30 04:55:00|9265.8|9260.8|9266.5|9261.5|9266.7|9261.7|9265.5|9260.5|23
1630299600000|2021-08-30 05:00:00|9266.2|9261.2|9265.7|9260.7|9266.5|9261.5|9265.5|9260.5|5
1630299900000|2021-08-30 05:05:00|9265.8|9260.8|9266.3|9261.3|9266.8|9261.8|9265.3|9260.3|1
1630300200000|2021-08-30 05:10:00|9266.5|9261.5|9266.8|9261.8|9267|9262|9266.5|9261.5|10
1630300500000|2021-08-30 05:15:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.7|9261.7|7
1630300800000|2021-08-30 05:20:00|9267.4|9262.4|9266.5|9261.5|9267.4|9262.4|9266.5|9261.5|1
1630301100000|2021-08-30 05:25:00|9266.7|9261.7|9267|9262|9267|9262|9266.5|9261.5|0
1630301400000|2021-08-30 05:30:00|9266.9|9261.9|9267|9262|9267.5|9262.5|9266.5|9261.5|13
1630301700000|2021-08-30 05:35:00|9267.2|9262.2|9267|9262|9267.5|9262.5|9266.5|9261.5|4
1630302000000|2021-08-30 05:40:00|9267.5|9262.5|9267.5|9262.5|9268|9263|9267|9262|13
1630302300000|2021-08-30 05:45:00|9267.7|9262.7|9268.8|9263.8|9268.8|9263.8|9267.5|9262.5|1
1630302600000|2021-08-30 05:50:00|9268.7|9263.7|9269|9264|9269.2|9264.2|9268|9263|11
1630302900000|2021-08-30 05:55:00|9268.8|9263.8|9269.3|9264.3|9269.5|9264.5|9268.8|9263.8|46
1630303200000|2021-08-30 06:00:00|9269.5|9264.5|9268.8|9263.8|9269.5|9264.5|9267.5|9262.5|76
1630303500000|2021-08-30 06:05:00|9268.7|9263.7|9268.8|9263.8|9269|9264|9267.5|9262.5|47
1630303800000|2021-08-30 06:10:00|9268.7|9263.7|9269.5|9264.5|9269.8|9264.8|9268.2|9263.2|14
1630304100000|2021-08-30 06:15:00|9269.3|9264.3|9268.5|9263.5|9269.3|9264.3|9267.9|9262.9|15
1630304400000|2021-08-30 06:20:00|9268.4|9263.4|9268|9263|9268.5|9263.5|9267.2|9262.2|18
1630304700000|2021-08-30 06:25:00|9267.9|9262.9|9268|9263|9269|9264|9267.5|9262.5|34
1630305000000|2021-08-30 06:30:00|9267.9|9262.9|9270|9265|9270|9265|9267|9262|16
1630305300000|2021-08-30 06:35:00|9270.2|9265.2|9272.4|9267.4|9272.5|9267.5|9270|9265|17
1630305600000|2021-08-30 06:40:00|9272.5|9267.5|9272|9267|9274|9269|9271|9266|98
1630305900000|2021-08-30 06:45:00|9272.2|9267.2|9270.4|9265.4|9273.5|9268.5|9270.4|9265.4|19
1630306200000|2021-08-30 06:50:00|9270.5|9265.5|9270.5|9265.5|9271.5|9266.5|9270|9265|16
1630306500000|2021-08-30 06:55:00|9270.8|9265.8|9269|9264|9271|9266|9268.9|9263.9|13
1630306800000|2021-08-30 07:00:00|9269.3|9264.3|9268.5|9263.5|9269.4|9264.4|9267|9262|78
1630307100000|2021-08-30 07:05:00|9268.4|9263.4|9270.5|9265.5|9271.4|9266.4|9268|9263|35
1630307400000|2021-08-30 07:10:00|9270.7|9265.7|9271|9266|9272.5|9267.5|9270.5|9265.5|38
1630307700000|2021-08-30 07:15:00|9270.9|9265.9|9272.2|9267.2|9272.5|9267.5|9268.7|9263.7|56
1630308000000|2021-08-30 07:20:00|9272|9267|9273|9268|9273.5|9268.5|9272|9267|26
1630308300000|2021-08-30 07:25:00|9272.9|9267.9|9273.5|9268.5|9274|9269|9272|9267|63
1630308600000|2021-08-30 07:30:00|9273.8|9268.8|9272.4|9267.4|9274.4|9269.4|9272.2|9267.2|34
1630308900000|2021-08-30 07:35:00|9272.5|9267.5|9271|9266|9272.5|9267.5|9270.7|9265.7|24
1630309200000|2021-08-30 07:40:00|9271.3|9266.3|9273|9268|9273|9268|9271|9266|33
1630309500000|2021-08-30 07:45:00|9272.9|9267.9|9271.5|9266.5|9272.9|9267.9|9270.7|9265.7|23
1630309800000|2021-08-30 07:50:00|9271.9|9266.9|9270.5|9265.5|9272|9267|9270|9265|39
1630310100000|2021-08-30 07:55:00|9270.4|9265.4|9268.2|9263.2|9270.5|9265.5|9268|9263|27
1630310400000|2021-08-30 08:00:00|9268.3|9263.3|9271|9266|9271.5|9266.5|9268.3|9263.3|45
1630310700000|2021-08-30 08:05:00|9270.7|9265.7|9272.5|9267.5|9273.3|9268.3|9270.7|9265.7|45
1630311000000|2021-08-30 08:10:00|9272.4|9267.4|9272|9267|9273.5|9268.5|9271.5|9266.5|29
1630311300000|2021-08-30 08:15:00|9272.2|9267.2|9269|9264|9272.2|9267.2|9269|9264|12
1630311600000|2021-08-30 08:20:00|9269.5|9264.5|9268|9263|9269.5|9264.5|9267|9262|222
1630311900000|2021-08-30 08:25:00|9268.2|9263.2|9267.5|9262.5|9269|9264|9267.2|9262.2|48
1630312200000|2021-08-30 08:30:00|9267.4|9262.4|9268.2|9263.2|9268.5|9263.5|9266.2|9261.2|54
1630312500000|2021-08-30 08:35:00|9268|9263|9269.5|9264.5|9269.9|9264.9|9267.9|9262.9|12
1630312800000|2021-08-30 08:40:00|9269.7|9264.7|9272.5|9267.5|9272.5|9267.5|9269.5|9264.5|36
1630313100000|2021-08-30 08:45:00|9272.4|9267.4|9273.7|9268.7|9275|9270|9271.7|9266.7|79
1630313400000|2021-08-30 08:50:00|9273.6|9268.6|9272.5|9267.5|9274.3|9269.3|9272|9267|237
1630313700000|2021-08-30 08:55:00|9272|9267|9272|9267|9272.3|9267.3|9270.5|9265.5|28
1630314000000|2021-08-30 09:00:00|9272.3|9267.3|9272.5|9267.5|9273.5|9268.5|9270.5|9265.5|20
1630314300000|2021-08-30 09:05:00|9273|9268|9271|9266|9273|9268|9271|9266|25
1630314600000|2021-08-30 09:10:00|9270.5|9265.5|9271.5|9266.5|9271.5|9266.5|9270.5|9265.5|15
1630314900000|2021-08-30 09:15:00|9271.4|9266.4|9273|9268|9273|9268|9270.5|9265.5|20
1630315200000|2021-08-30 09:20:00|9273.3|9268.3|9273|9268|9273.7|9268.7|9273|9268|15
1630315500000|2021-08-30 09:25:00|9272.5|9267.5|9272.9|9267.9|9273|9268|9272|9267|16
1630315800000|2021-08-30 09:30:00|9272.5|9267.5|9271.5|9266.5|9273.5|9268.5|9271.5|9266.5|86
1630316100000|2021-08-30 09:35:00|9271|9266|9272.8|9267.8|9273.3|9268.3|9271|9266|35
1630316400000|2021-08-30 09:40:00|9272.5|9267.5|9274.8|9269.8|9274.8|9269.8|9272.3|9267.3|39
1630316700000|2021-08-30 09:45:00|9274.5|9269.5|9274.5|9269.5|9275|9270|9274|9269|26
1630317000000|2021-08-30 09:50:00|9274.8|9269.8|9274.3|9269.3|9275.3|9270.3|9274.3|9269.3|13
1630317300000|2021-08-30 09:55:00|9274|9269|9271.8|9266.8|9274|9269|9271.8|9266.8|32
1630317600000|2021-08-30 10:00:00|9271.5|9266.5|9272|9267|9272|9267|9270.3|9265.3|17
1630317900000|2021-08-30 10:05:00|9272.3|9267.3|9272.3|9267.3|9272.5|9267.5|9271|9266|12
1630318200000|2021-08-30 10:10:00|9272|9267|9272.5|9267.5|9272.5|9267.5|9271.5|9266.5|13
1630318500000|2021-08-30 10:15:00|9272.8|9267.8|9271|9266|9273|9268|9271|9266|25
1630318800000|2021-08-30 10:20:00|9270.8|9265.8|9270.8|9265.8|9271|9266|9270|9265|14
1630319100000|2021-08-30 10:25:00|9271|9266|9272|9267|9272|9267|9270.8|9265.8|36
1630319400000|2021-08-30 10:30:00|9271.8|9266.8|9271.8|9266.8|9272|9267|9270|9265|47
1630319700000|2021-08-30 10:35:00|9272|9267|9272|9267|9272.5|9267.5|9271|9266|24
1630320000000|2021-08-30 10:40:00|9272.3|9267.3|9273|9268|9273|9268|9271.5|9266.5|10
1630320300000|2021-08-30 10:45:00|9273.3|9268.3|9273.5|9268.5|9274|9269|9272.8|9267.8|9
1630320600000|2021-08-30 10:50:00|9273.3|9268.3|9273|9268|9273.5|9268.5|9273|9268|11
1630320900000|2021-08-30 10:55:00|9272.8|9267.8|9273|9268|9273.5|9268.5|9272.8|9267.8|56
1630321200000|2021-08-30 11:00:00|9272.8|9267.8|9274.5|9269.5|9274.5|9269.5|9272.5|9267.5|25
1630321500000|2021-08-30 11:05:00|9274.3|9269.3|9272|9267|9274.5|9269.5|9272|9267|6
1630321800000|2021-08-30 11:10:00|9272.3|9267.3|9273|9268|9273|9268|9271.8|9266.8|17
1630322100000|2021-08-30 11:15:00|9272.8|9267.8|9276|9271|9276.5|9271.5|9272.8|9267.8|32
1630322400000|2021-08-30 11:20:00|9275.9|9270.9|9274.8|9269.8|9275.9|9270.9|9274.8|9269.8|3
1630322700000|2021-08-30 11:25:00|9274.5|9269.5|9273.3|9268.3|9274.8|9269.8|9273.3|9268.3|7
1630323000000|2021-08-30 11:30:00|9273|9268|9273.3|9268.3|9274|9269|9273|9268|36
1630323300000|2021-08-30 11:35:00|9273.2|9268.2|9272.2|9267.2|9273.3|9268.3|9272|9267|44
1630323600000|2021-08-30 11:40:00|9272|9267|9271.8|9266.8|9272.8|9267.8|9271.5|9266.5|18
1630323900000|2021-08-30 11:45:00|9271.5|9266.5|9270.8|9265.8|9271.5|9266.5|9269.5|9264.5|425
1630324200000|2021-08-30 11:50:00|9270.5|9265.5|9271.5|9266.5|9272|9267|9270|9265|34
1630324500000|2021-08-30 11:55:00|9271.8|9266.8|9270|9265|9272.8|9267.8|9270|9265|29
1630324800000|2021-08-30 12:00:00|9270.3|9265.3|9269.8|9264.8|9271.5|9266.5|9269.5|9264.5|29
1630325100000|2021-08-30 12:05:00|9269.5|9264.5|9270.3|9265.3|9271|9266|9269.5|9264.5|14
1630325400000|2021-08-30 12:10:00|9270.5|9265.5|9269.3|9264.3|9271.3|9266.3|9268.3|9263.3|46
1630325700000|2021-08-30 12:15:00|9269|9264|9269.8|9264.8|9270.5|9265.5|9269|9264|23
1630326000000|2021-08-30 12:20:00|9270|9265|9269|9264|9271.3|9266.3|9269|9264|26
1630326300000|2021-08-30 12:25:00|9269.2|9264.2|9268.8|9263.8|9270|9265|9268.5|9263.5|28
1630326600000|2021-08-30 12:30:00|9268.7|9263.7|9268.5|9263.5|9269.7|9264.7|9268|9263|51
1630326900000|2021-08-30 12:35:00|9268.6|9263.6|9269|9264|9269.5|9264.5|9268.6|9263.6|30
1630327200000|2021-08-30 12:40:00|9268.8|9263.8|9270.5|9265.5|9270.6|9265.6|9268.8|9263.8|49
1630327500000|2021-08-30 12:45:00|9270.6|9265.6|9273.8|9268.8|9273.8|9268.8|9270.3|9265.3|102
1630327800000|2021-08-30 12:50:00|9273.5|9268.5|9273|9268|9275|9270|9272.5|9267.5|47
1630328100000|2021-08-30 12:55:00|9273.1|9268.1|9279.5|9274.5|9280.5|9275.5|9273|9268|121
1630328400000|2021-08-30 13:00:00|9279.3|9274.3|9277.5|9272.5|9281.3|9276.3|9277.5|9272.5|89
1630328700000|2021-08-30 13:05:00|9277.8|9272.8|9276.5|9271.5|9279.5|9274.5|9276|9271|428
1630329000000|2021-08-30 13:10:00|9276.6|9271.6|9275|9270|9276.8|9271.8|9274.6|9269.6|104
1630329300000|2021-08-30 13:15:00|9275.1|9270.1|9275.1|9270.1|9275.1|9270.1|9273|9268|71
1630329600000|2021-08-30 13:20:00|9275.5|9270.5|9273.5|9268.5|9275.5|9270.5|9273|9268|38
1630329900000|2021-08-30 13:25:00|9273.3|9268.3|9273.3|9268.3|9274.5|9269.5|9273|9268|143
1630330200000|2021-08-30 13:30:00|9273|9268|9273.8|9268.8|9274.8|9269.8|9272.5|9267.5|176
1630330500000|2021-08-30 13:35:00|9274|9269|9274.8|9269.8|9275.3|9270.3|9273.5|9268.5|149
1630330800000|2021-08-30 13:40:00|9275|9270|9274.5|9269.5|9275.1|9270.1|9273.5|9268.5|53
1630331100000|2021-08-30 13:45:00|9274|9269|9274.5|9269.5|9274.5|9269.5|9272|9267|80
1630331400000|2021-08-30 13:50:00|9274.3|9269.3|9277.5|9272.5|9278.3|9273.3|9274|9269|55
1630331700000|2021-08-30 13:55:00|9277.3|9272.3|9278.5|9273.5|9278.5|9273.5|9275.5|9270.5|68
1630332000000|2021-08-30 14:00:00|9278.8|9273.8|9275|9270|9279.3|9274.3|9273.5|9268.5|204
1630332300000|2021-08-30 14:05:00|9274.7|9269.7|9274.5|9269.5|9275|9270|9273.5|9268.5|50
1630332600000|2021-08-30 14:10:00|9274.2|9269.2|9276.7|9271.7|9277.2|9272.2|9273.9|9268.9|49
1630332900000|2021-08-30 14:15:00|9276.5|9271.5|9278.8|9273.8|9281|9276|9276.5|9271.5|77
1630333200000|2021-08-30 14:20:00|9279|9274|9279.2|9274.2|9280.4|9275.4|9278.5|9273.5|67
1630333500000|2021-08-30 14:25:00|9279|9274|9279.5|9274.5|9280|9275|9278|9273|45
1630333800000|2021-08-30 14:30:00|9279.8|9274.8|9280|9275|9281.3|9276.3|9279|9274|62
1630334100000|2021-08-30 14:35:00|9279.5|9274.5|9276|9271|9279.9|9274.9|9276|9271|54
1630334400000|2021-08-30 14:40:00|9275.9|9270.9|9274|9269|9276.5|9271.5|9274|9269|64
1630334700000|2021-08-30 14:45:00|9273.8|9268.8|9271.5|9266.5|9274.5|9269.5|9270.7|9265.7|72
1630335000000|2021-08-30 14:50:00|9271.7|9266.7|9270.8|9265.8|9271.9|9266.9|9269|9264|76
1630335300000|2021-08-30 14:55:00|9271|9266|9269.5|9264.5|9272|9267|9269|9264|89
1630335600000|2021-08-30 15:00:00|9269.4|9264.4|9269.5|9264.5|9270.5|9265.5|9269|9264|29
1630335900000|2021-08-30 15:05:00|9270|9265|9269|9264|9270|9265|9268|9263|61
1630336200000|2021-08-30 15:10:00|9268.5|9263.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|45
1630336500000|2021-08-30 15:15:00|9268.8|9263.8|9269|9264|9269|9264|9267.2|9262.2|147
1630336800000|2021-08-30 15:20:00|9268.8|9263.8|9269.3|9264.3|9269.3|9264.3|9268.5|9263.5|48
1630337100000|2021-08-30 15:25:00|9269.5|9264.5|9271.5|9266.5|9271.9|9266.9|9269.5|9264.5|60
1630337400000|2021-08-30 15:30:00|9271.7|9266.7|9271.7|9266.7|9272.3|9267.3|9271|9266|44
1630337700000|2021-08-30 15:35:00|9271.5|9266.5|9272.7|9267.7|9273|9268|9271.5|9266.5|56
1630338000000|2021-08-30 15:40:00|9272.5|9267.5|9275|9270|9277|9272|9272.5|9267.5|164
1630338300000|2021-08-30 15:45:00|9274.8|9269.8|9274.5|9269.5|9275|9270|9274|9269|43
1630338600000|2021-08-30 15:50:00|9274.8|9269.8|9274|9269|9274.8|9269.8|9273.3|9268.3|27
1630338900000|2021-08-30 15:55:00|9273.8|9268.8|9273.5|9268.5|9274.5|9269.5|9273|9268|39
1630339200000|2021-08-30 16:00:00|9273.8|9268.8|9274|9269|9274.5|9269.5|9273.8|9268.8|17
1630339500000|2021-08-30 16:05:00|9273.8|9268.8|9274.3|9269.3|9274.5|9269.5|9273.5|9268.5|8
1630339800000|2021-08-30 16:10:00|9274|9269|9274|9269|9275.3|9270.3|9273.8|9268.8|21
1630340100000|2021-08-30 16:15:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9273.5|9268.5|14
1630340400000|2021-08-30 16:20:00|9275|9270|9274.5|9269.5|9275|9270|9273.8|9268.8|7
1630340700000|2021-08-30 16:25:00|9274.8|9269.8|9274.8|9269.8|9275.5|9270.5|9274.5|9269.5|11
1630341000000|2021-08-30 16:30:00|9274.5|9269.5|9274.5|9269.5|9274.5|9269.5|9274.3|9269.3|7
1630341300000|2021-08-30 16:35:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9274.3|9269.3|3
1630341600000|2021-08-30 16:40:00|9274.3|9269.3|9273.8|9268.8|9274.5|9269.5|9273.8|9268.8|4
1630341900000|2021-08-30 16:45:00|9273.5|9268.5|9274|9269|9274.3|9269.3|9273.5|9268.5|31
1630342200000|2021-08-30 16:50:00|9274.3|9269.3|9273|9268|9274.3|9269.3|9273|9268|59
1630342500000|2021-08-30 16:55:00|9272.9|9267.9|9272.7|9267.7|9273.5|9268.5|9272.7|9267.7|121
1630342800000|2021-08-30 17:00:00|9272.9|9267.9|9273|9268|9273|9268|9272|9267|116
1630343100000|2021-08-30 17:05:00|9273.5|9268.5|9272.5|9267.5|9273.5|9268.5|9272.5|9267.5|23
1630343400000|2021-08-30 17:10:00|9272|9267|9272|9267|9272|9267|9271.5|9266.5|19
1630343700000|2021-08-30 17:15:00|9272.2|9267.2|9272.7|9267.7|9273|9268|9272.2|9267.2|7
1630344000000|2021-08-30 17:20:00|9272.5|9267.5|9273|9268|9273|9268|9272|9267|21
1630344300000|2021-08-30 17:25:00|9272.8|9267.8|9271.8|9266.8|9272.8|9267.8|9271.5|9266.5|12
1630344600000|2021-08-30 17:30:00|9272|9267|9271|9266|9272.3|9267.3|9271|9266|14
1630344900000|2021-08-30 17:35:00|9271.2|9266.2|9271.5|9266.5|9271.5|9266.5|9271|9266|46
1630345200000|2021-08-30 17:40:00|9271.7|9266.7|9272.2|9267.2|9272.5|9267.5|9271.5|9266.5|16
1630345500000|2021-08-30 17:45:00|9272|9267|9272.5|9267.5|9272.5|9267.5|9272|9267|23
1630345800000|2021-08-30 17:50:00|9272.8|9267.8|9272.5|9267.5|9272.8|9267.8|9272.5|9267.5|11
1630346100000|2021-08-30 17:55:00|||||||||1
1630346400000|2021-08-30 18:00:00|9272.4|9267.4|9272|9267|9272.4|9267.4|9271.5|9266.5|8
1630346700000|2021-08-30 18:05:00|9271.9|9266.9|9271.5|9266.5|9272|9267|9271.5|9266.5|16
1630347000000|2021-08-30 18:10:00|9271.8|9266.8|9271.3|9266.3|9272|9267|9271|9266|21
1630347300000|2021-08-30 18:15:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9271|9266|68
1630347600000|2021-08-30 18:20:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.7|9265.7|15
1630347900000|2021-08-30 18:25:00|9271.3|9266.3|9271.5|9266.5|9271.5|9266.5|9271|9266|6
1630348200000|2021-08-30 18:30:00|9271.8|9266.8|9272|9267|9272|9267|9271.5|9266.5|23
1630348500000|2021-08-30 18:35:00|9271.8|9266.8|9271.3|9266.3|9271.8|9266.8|9271|9266|15
1630348800000|2021-08-30 18:40:00|9271|9266|9271|9266|9271|9266|9270.8|9265.8|32
1630349100000|2021-08-30 18:45:00|9270.8|9265.8|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|126
1630349400000|2021-08-30 18:50:00|9269.5|9264.5|9269.5|9264.5|9269.8|9264.8|9269.5|9264.5|46
1630349700000|2021-08-30 18:55:00|9269.4|9264.4|9268|9263|9269.5|9264.5|9267.9|9262.9|254
1630350000000|2021-08-30 19:00:00|9268.3|9263.3|9269.3|9264.3|9269.5|9264.5|9268.3|9263.3|41
1630350300000|2021-08-30 19:05:00|9269.5|9264.5|9270.5|9265.5|9270.5|9265.5|9269.3|9264.3|16
1630350600000|2021-08-30 19:10:00|9270.3|9265.3|9271|9266|9271|9266|9270.3|9265.3|5
1630350900000|2021-08-30 19:15:00|9271.3|9266.3|9271|9266|9271.5|9266.5|9271|9266|41
1630351200000|2021-08-30 19:20:00|9271.3|9266.3|9271.5|9266.5|9272|9267|9271.3|9266.3|4
1630351500000|2021-08-30 19:25:00|9271.3|9266.3|9270|9265|9271.5|9266.5|9270|9265|5
1630351800000|2021-08-30 19:30:00|9269.8|9264.8|9270|9265|9270|9265|9269.5|9264.5|7
1630352100000|2021-08-30 19:35:00|9270.3|9265.3|9271|9266|9271|9266|9270|9265|37
1630352400000|2021-08-30 19:40:00|9271.1|9266.1|9271.5|9266.5|9272|9267|9271|9266|34
1630352700000|2021-08-30 19:45:00|9271.6|9266.6|9270.5|9265.5|9271.8|9266.8|9270.5|9265.5|15
1630353000000|2021-08-30 19:50:00|9271|9266|9270.3|9265.3|9271|9266|9270|9265|21
1630353300000|2021-08-30 19:55:00|9270.5|9265.5|9270.5|9265.5|9271|9266|9270.5|9265.5|89
1630353600000|2021-08-30 20:00:00|9270.6|9265.6|9271.5|9266.5|9272|9267|9270.6|9265.6|67
1630353900000|2021-08-30 20:05:00|9271|9266|9270.5|9265.5|9271.5|9266.5|9270.5|9265.5|12
1630354200000|2021-08-30 20:10:00|9270.6|9265.6|9272|9267|9272|9267|9270.6|9265.6|21
1630354500000|2021-08-30 20:15:00|9272.3|9267.3|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|7
1630354800000|2021-08-30 20:20:00|9271.3|9266.3|9271.5|9266.5|9271.5|9266.5|9271|9266|0
1630355100000|2021-08-30 20:25:00|9271.8|9266.8|9272.5|9267.5|9273|9268|9271.5|9266.5|129
1630355400000|2021-08-30 20:30:00|9272.8|9267.8|9273|9268|9273|9268|9272.8|9267.8|2
1630355700000|2021-08-30 20:35:00|9273.1|9268.1|9273.5|9268.5|9273.5|9268.5|9273|9268|1
1630356000000|2021-08-30 20:40:00|9273.6|9268.6|9273.5|9268.5|9273.6|9268.6|9273.5|9268.5|55
1630356300000|2021-08-30 20:45:00|9273.1|9268.1|9273.6|9268.6|9274|9269|9273.1|9268.1|14
1630356600000|2021-08-30 20:50:00|9274|9269|9273.6|9268.6|9274|9269|9273.5|9268.5|10
1630356900000|2021-08-30 20:55:00|9273.5|9268.5|9272.3|9267.3|9274.1|9269.1|9272.3|9267.3|108
1630368000000|2021-08-31 00:00:00|9273.8|9268.8|9273.8|9268.8|9275|9270|9273.3|9268.3|17
1630368300000|2021-08-31 00:05:00|9273.5|9268.5|9273|9268|9274|9269|9272.9|9267.9|13
1630368600000|2021-08-31 00:10:00|9272.9|9267.9|9272.5|9267.5|9273|9268|9271.3|9266.3|8
1630368900000|2021-08-31 00:15:00|9272.3|9267.3|9271.3|9266.3|9272.3|9267.3|9269|9264|117
1630369200000|2021-08-31 00:20:00|9271.5|9266.5|9272.5|9267.5|9272.8|9267.8|9270.5|9265.5|56
1630369500000|2021-08-31 00:25:00|9272.6|9267.6|9271.3|9266.3|9272.8|9267.8|9271.3|9266.3|30
1630369800000|2021-08-31 00:30:00|9271.5|9266.5|9272.8|9267.8|9273|9268|9271.5|9266.5|9
1630370100000|2021-08-31 00:35:00|9272.5|9267.5|9272.3|9267.3|9272.5|9267.5|9272|9267|8
1630370400000|2021-08-31 00:40:00|9272|9267|9273|9268|9273.5|9268.5|9272|9267|6
1630370700000|2021-08-31 00:45:00|9272.8|9267.8|9271.5|9266.5|9273|9268|9271.5|9266.5|5
1630371000000|2021-08-31 00:50:00|9271.8|9266.8|9270.5|9265.5|9272|9267|9270.3|9265.3|15
1630371300000|2021-08-31 00:55:00|9270.3|9265.3|9269.5|9264.5|9270.5|9265.5|9268.8|9263.8|29
1630371600000|2021-08-31 01:00:00|9269.8|9264.8|9271|9266|9273|9268|9269.3|9264.3|122
1630371900000|2021-08-31 01:05:00|9270.8|9265.8|9271.8|9266.8|9271.8|9266.8|9270.6|9265.6|0
1630372200000|2021-08-31 01:10:00|9272|9267|9270.5|9265.5|9272|9267|9270.5|9265.5|8
1630372500000|2021-08-31 01:15:00|9270.8|9265.8|9270|9265|9271|9266|9269.6|9264.6|8
1630372800000|2021-08-31 01:20:00|9270.5|9265.5|9269|9264|9270.5|9265.5|9268.5|9263.5|6
1630373100000|2021-08-31 01:25:00|9268.8|9263.8|9268.5|9263.5|9268.8|9263.8|9268|9263|7
1630373400000|2021-08-31 01:30:00|9269|9264|9267.2|9262.2|9269|9264|9266.5|9261.5|436
1630373700000|2021-08-31 01:35:00|9267.5|9262.5|9267.8|9262.8|9267.8|9262.8|9267.2|9262.2|31
1630374000000|2021-08-31 01:40:00|9267.5|9262.5|9268.8|9263.8|9269|9264|9267.5|9262.5|12
1630374300000|2021-08-31 01:45:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|14
1630374600000|2021-08-31 01:50:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.5|9263.5|2
1630374900000|2021-08-31 01:55:00|9269|9264|9268.8|9263.8|9269.8|9264.8|9268.5|9263.5|8
1630375200000|2021-08-31 02:00:00|9269|9264|9270|9265|9270|9265|9268.5|9263.5|4
1630375500000|2021-08-31 02:05:00|9270.2|9265.2|9268.8|9263.8|9270.3|9265.3|9268.8|9263.8|5
1630375800000|2021-08-31 02:10:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.5|9263.5|19
1630376100000|2021-08-31 02:15:00|9269|9264|9269.8|9264.8|9269.8|9264.8|9268.8|9263.8|58
1630376400000|2021-08-31 02:20:00|9269.5|9264.5|9269.3|9264.3|9269.5|9264.5|9269|9264|233
1630376700000|2021-08-31 02:25:00|9269.5|9264.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|13
1630377000000|2021-08-31 02:30:00|9268.3|9263.3|9268.5|9263.5|9268.8|9263.8|9268|9263|11
1630377300000|2021-08-31 02:35:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9268|9263|4
1630377600000|2021-08-31 02:40:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9268|9263|36
1630377900000|2021-08-31 02:45:00|9267.8|9262.8|9268|9263|9268.1|9263.1|9267.7|9262.7|7
1630378200000|2021-08-31 02:50:00|9268.3|9263.3|9268.8|9263.8|9269|9264|9268.3|9263.3|1
1630378500000|2021-08-31 02:55:00|9269|9264|9267.3|9262.3|9269.5|9264.5|9267|9262|32
1630378800000|2021-08-31 03:00:00|9267.5|9262.5|9267.7|9262.7|9268|9263|9267.3|9262.3|4
1630379100000|2021-08-31 03:05:00|9267.3|9262.3|9266.5|9261.5|9267.3|9262.3|9265.5|9260.5|13
1630379400000|2021-08-31 03:10:00|9266.3|9261.3|9266|9261|9266.5|9261.5|9265.8|9260.8|9
1630379700000|2021-08-31 03:15:00|9265.8|9260.8|9263.9|9258.9|9265.8|9260.8|9263.7|9258.7|264
1630380000000|2021-08-31 03:20:00|9264|9259|9262|9257|9264.4|9259.4|9262|9257|89
1630380300000|2021-08-31 03:25:00|9262.2|9257.2|9262.2|9257.2|9262.5|9257.5|9261.5|9256.5|49
1630380600000|2021-08-31 03:30:00|9262.3|9257.3|9262.7|9257.7|9263|9258|9262.3|9257.3|15
1630380900000|2021-08-31 03:35:00|9262.5|9257.5|9261.5|9256.5|9262.5|9257.5|9261|9256|147
1630381200000|2021-08-31 03:40:00|9261.4|9256.4|9261.5|9256.5|9261.5|9256.5|9261.2|9256.2|11
1630381500000|2021-08-31 03:45:00|9261.8|9256.8|9260.9|9255.9|9261.8|9256.8|9260.9|9255.9|24
1630381800000|2021-08-31 03:50:00|9260.7|9255.7|9259.5|9254.5|9260.7|9255.7|9259.5|9254.5|38
1630382100000|2021-08-31 03:55:00|9259.7|9254.7|9259.5|9254.5|9260|9255|9259.2|9254.2|34
1630382400000|2021-08-31 04:00:00|9259.7|9254.7|9260|9255|9260|9255|9259.5|9254.5|32
1630382700000|2021-08-31 04:05:00|9259.8|9254.8|9259.5|9254.5|9260|9255|9259.5|9254.5|14
1630383000000|2021-08-31 04:10:00|9259.2|9254.2|9259|9254|9259.5|9254.5|9258.7|9253.7|35
1630383300000|2021-08-31 04:15:00|9259.2|9254.2|9256.7|9251.7|9259.3|9254.3|9256.7|9251.7|30
1630383600000|2021-08-31 04:20:00|9256.9|9251.9|9257.3|9252.3|9257.5|9252.5|9256.5|9251.5|15
1630383900000|2021-08-31 04:25:00|9257.5|9252.5|9257.7|9252.7|9257.8|9252.8|9256.7|9251.7|21
1630384200000|2021-08-31 04:30:00|9257.5|9252.5|9259.2|9254.2|9259.3|9254.3|9257.5|9252.5|46
1630384500000|2021-08-31 04:35:00|9259.3|9254.3|9260.2|9255.2|9260.2|9255.2|9259.2|9254.2|8
1630384800000|2021-08-31 04:40:00|9260.1|9255.1|9259|9254|9260.1|9255.1|9259|9254|12
1630385100000|2021-08-31 04:45:00|9258.8|9253.8|9259.3|9254.3|9259.3|9254.3|9258.7|9253.7|15
1630385400000|2021-08-31 04:50:00|9259.2|9254.2|9259.7|9254.7|9259.8|9254.8|9259.2|9254.2|12
1630385700000|2021-08-31 04:55:00|9259.8|9254.8|9260|9255|9260.3|9255.3|9259.8|9254.8|38
1630386000000|2021-08-31 05:00:00|9259.9|9254.9|9258.3|9253.3|9259.9|9254.9|9257.9|9252.9|15
1630386300000|2021-08-31 05:05:00|9258.5|9253.5|9258.3|9253.3|9258.7|9253.7|9258|9253|4
1630386600000|2021-08-31 05:10:00|9258.5|9253.5|9257.5|9252.5|9258.5|9253.5|9256.7|9251.7|44
1630386900000|2021-08-31 05:15:00|9257.4|9252.4|9256.6|9251.6|9257.6|9252.6|9256.6|9251.6|53
1630387200000|2021-08-31 05:20:00|9256.9|9251.9|9256.6|9251.6|9256.9|9251.9|9256.6|9251.6|11
1630387500000|2021-08-31 05:25:00|9256.4|9251.4|9255.9|9250.9|9256.6|9251.6|9255.6|9250.6|41
1630387800000|2021-08-31 05:30:00|9256|9251|9254.9|9249.9|9256.4|9251.4|9254.6|9249.6|39
1630388100000|2021-08-31 05:35:00|9254.8|9249.8|9254.4|9249.4|9254.8|9249.8|9254.1|9249.1|22
1630388400000|2021-08-31 05:40:00|9254.3|9249.3|9253.4|9248.4|9254.4|9249.4|9252.6|9247.6|73
1630388700000|2021-08-31 05:45:00|9253.6|9248.6|9252.6|9247.6|9253.6|9248.6|9252.6|9247.6|23
1630389000000|2021-08-31 05:50:00|9252.9|9247.9|9253.1|9248.1|9253.2|9248.2|9252.6|9247.6|65
1630389300000|2021-08-31 05:55:00|9252.9|9247.9|9251.4|9246.4|9253.7|9248.7|9251.4|9246.4|14
1630389600000|2021-08-31 06:00:00|9251.2|9246.2|9251.7|9246.7|9252.4|9247.4|9251.2|9246.2|107
1630389900000|2021-08-31 06:05:00|9251.5|9246.5|9251|9246|9252|9247|9250.2|9245.2|96
1630390200000|2021-08-31 06:10:00|9250.9|9245.9|9250.5|9245.5|9251|9246|9249.7|9244.7|74
1630390500000|2021-08-31 06:15:00|9250.9|9245.9|9250|9245|9251|9246|9249.7|9244.7|39
1630390800000|2021-08-31 06:20:00|9249.9|9244.9|9250.2|9245.2|9250.5|9245.5|9249.4|9244.4|119
1630391100000|2021-08-31 06:25:00|9250|9245|9249.5|9244.5|9250.5|9245.5|9249.5|9244.5|41
1630391400000|2021-08-31 06:30:00|9249.4|9244.4|9249.5|9244.5|9249.5|9244.5|9248.7|9243.7|8
1630391700000|2021-08-31 06:35:00|9249.8|9244.8|9249|9244|9250|9245|9249|9244|28
1630392000000|2021-08-31 06:40:00|9249.3|9244.3|9251.5|9246.5|9251.5|9246.5|9249|9244|46
1630392300000|2021-08-31 06:45:00|9252|9247|9252|9247|9252.8|9247.8|9250.8|9245.8|105
1630392600000|2021-08-31 06:50:00|9251.5|9246.5|9254|9249|9254.3|9249.3|9251.3|9246.3|36
1630392900000|2021-08-31 06:55:00|9254.3|9249.3|9253.5|9248.5|9254.5|9249.5|9253.5|9248.5|28
1630393200000|2021-08-31 07:00:00|9253.8|9248.8|9251.5|9246.5|9253.8|9248.8|9251.5|9246.5|40
1630393500000|2021-08-31 07:05:00|9251.7|9246.7|9250|9245|9252.3|9247.3|9249.5|9244.5|48
1630393800000|2021-08-31 07:10:00|9249.8|9244.8|9249.5|9244.5|9250.5|9245.5|9249.4|9244.4|59
1630394100000|2021-08-31 07:15:00|9249.7|9244.7|9251.5|9246.5|9251.8|9246.8|9249.5|9244.5|18
1630394400000|2021-08-31 07:20:00|9252|9247|9253|9248|9253|9248|9251|9246|21
1630394700000|2021-08-31 07:25:00|9253.3|9248.3|9253.5|9248.5|9253.5|9248.5|9252.2|9247.2|48
1630395000000|2021-08-31 07:30:00|9253.2|9248.2|9252.5|9247.5|9253.2|9248.2|9251|9246|14
1630395300000|2021-08-31 07:35:00|9252.8|9247.8|9253|9248|9253.3|9248.3|9251.9|9246.9|17
1630395600000|2021-08-31 07:40:00|9252.9|9247.9|9252.5|9247.5|9253|9248|9251.5|9246.5|67
1630395900000|2021-08-31 07:45:00|9252.4|9247.4|9251.5|9246.5|9252.4|9247.4|9250.7|9245.7|24
1630396200000|2021-08-31 07:50:00|9251.8|9246.8|9254|9249|9254.3|9249.3|9251.5|9246.5|33
1630396500000|2021-08-31 07:55:00|9253.8|9248.8|9252.3|9247.3|9254.5|9249.5|9251.7|9246.7|27
1630396800000|2021-08-31 08:00:00|9252.5|9247.5|9252|9247|9253.8|9248.8|9251.7|9246.7|34
1630397100000|2021-08-31 08:05:00|9252.2|9247.2|9252.3|9247.3|9252.8|9247.8|9251.7|9246.7|22
1630397400000|2021-08-31 08:10:00|9252.2|9247.2|9252.7|9247.7|9252.8|9247.8|9252|9247|20
1630397700000|2021-08-31 08:15:00|9252.5|9247.5|9253.5|9248.5|9253.8|9248.8|9252.5|9247.5|29
1630398000000|2021-08-31 08:20:00|9253.4|9248.4|9254.7|9249.7|9255.7|9250.7|9253|9248|13
1630398300000|2021-08-31 08:25:00|9254.5|9249.5|9254|9249|9254.5|9249.5|9253|9248|16
1630398600000|2021-08-31 08:30:00|9253.9|9248.9|9252.7|9247.7|9254|9249|9252.7|9247.7|65
1630398900000|2021-08-31 08:35:00|9252.9|9247.9|9252.4|9247.4|9253.5|9248.5|9252.4|9247.4|19
1630399200000|2021-08-31 08:40:00|9252.5|9247.5|9252.4|9247.4|9253.2|9248.2|9252.1|9247.1|25
1630399500000|2021-08-31 08:45:00|9252.5|9247.5|9254.7|9249.7|9254.7|9249.7|9252.4|9247.4|41
1630399800000|2021-08-31 08:50:00|9254.9|9249.9|9256.7|9251.7|9256.7|9251.7|9254.4|9249.4|27
1630400100000|2021-08-31 08:55:00|9256.9|9251.9|9257.7|9252.7|9257.7|9252.7|9256.7|9251.7|36
1630400400000|2021-08-31 09:00:00|9257|9252|9254.2|9249.2|9257.8|9252.8|9254.2|9249.2|35
1630400700000|2021-08-31 09:05:00|9254|9249|9253.2|9248.2|9254.5|9249.5|9253.2|9248.2|17
1630401000000|2021-08-31 09:10:00|9253|9248|9252.5|9247.5|9253.5|9248.5|9252.2|9247.2|34
1630401300000|2021-08-31 09:15:00|9252.7|9247.7|9252.9|9247.9|9253.5|9248.5|9252.2|9247.2|15
1630401600000|2021-08-31 09:20:00|9253|9248|9252.4|9247.4|9253|9248|9251.2|9246.2|19
1630401900000|2021-08-31 09:25:00|9252.5|9247.5|9253.8|9248.8|9254|9249|9251.9|9246.9|18
1630402200000|2021-08-31 09:30:00|9254|9249|9256|9251|9257|9252|9253|9248|47
1630402500000|2021-08-31 09:35:00|9256.2|9251.2|9256|9251|9257.3|9252.3|9256|9251|74
1630402800000|2021-08-31 09:40:00|9255.7|9250.7|9257.5|9252.5|9258.2|9253.2|9255.7|9250.7|44
1630403100000|2021-08-31 09:45:00|9257.4|9252.4|9257.2|9252.2|9258.3|9253.3|9256.5|9251.5|18
1630403400000|2021-08-31 09:50:00|9257|9252|9256.7|9251.7|9257.8|9252.8|9256|9251|19
1630403700000|2021-08-31 09:55:00|9256.5|9251.5|9256.2|9251.2|9257.5|9252.5|9255.2|9250.2|17
1630404000000|2021-08-31 10:00:00|9256|9251|9255|9250|9256.7|9251.7|9255|9250|3
1630404300000|2021-08-31 10:05:00|9255.2|9250.2|9253.5|9248.5|9255.2|9250.2|9253.5|9248.5|5
1630404600000|2021-08-31 10:10:00|9253.4|9248.4|9253.5|9248.5|9254.5|9249.5|9253.2|9248.2|10
1630404900000|2021-08-31 10:15:00|9253.4|9248.4|9253.8|9248.8|9254.5|9249.5|9251.9|9246.9|20
1630405200000|2021-08-31 10:20:00|9254|9249|9251.5|9246.5|9254|9249|9250.5|9245.5|59
1630405500000|2021-08-31 10:25:00|9251.4|9246.4|9250.2|9245.2|9252.5|9247.5|9250.2|9245.2|18
1630405800000|2021-08-31 10:30:00|9250.4|9245.4|9251|9246|9251.5|9246.5|9249.7|9244.7|26
1630406100000|2021-08-31 10:35:00|9251.2|9246.2|9251.4|9246.4|9252|9247|9250.5|9245.5|7
1630406400000|2021-08-31 10:40:00|9251.5|9246.5|9252.7|9247.7|9253|9248|9250.5|9245.5|10
1630406700000|2021-08-31 10:45:00|9252.5|9247.5|9252.5|9247.5|9254.5|9249.5|9249.2|9244.2|901
1630407000000|2021-08-31 10:50:00|9252.7|9247.7|9253|9248|9254.5|9249.5|9250.5|9245.5|83
1630407300000|2021-08-31 10:55:00|9253.5|9248.5|9251.5|9246.5|9255|9250|9251.5|9246.5|36
1630407600000|2021-08-31 11:00:00|9251.3|9246.3|9252|9247|9252|9247|9250.5|9245.5|53
1630407900000|2021-08-31 11:05:00|9251.8|9246.8|9247.7|9242.7|9251.8|9246.8|9247.7|9242.7|127
1630408200000|2021-08-31 11:10:00|9247.9|9242.9|9248|9243|9248.7|9243.7|9247.6|9242.6|64
1630408500000|2021-08-31 11:15:00|9247.9|9242.9|9244|9239|9248|9243|9243.9|9238.9|167
1630408800000|2021-08-31 11:20:00|9244.2|9239.2|9246|9241|9247|9242|9243.1|9238.1|200
1630409100000|2021-08-31 11:25:00|9245.9|9240.9|9245.9|9240.9|9246.5|9241.5|9245.2|9240.2|58
1630409400000|2021-08-31 11:30:00|9245.7|9240.7|9246|9241|9246.5|9241.5|9244.7|9239.7|102
1630409700000|2021-08-31 11:35:00|9246.2|9241.2|9246.2|9241.2|9246.5|9241.5|9245.6|9240.6|21
1630410000000|2021-08-31 11:40:00|9245.9|9240.9|9244.7|9239.7|9246.2|9241.2|9243.9|9238.9|40
1630410300000|2021-08-31 11:45:00|9244.9|9239.9|9244.9|9239.9|9245.2|9240.2|9243.6|9238.6|43
1630410600000|2021-08-31 11:50:00|9244.7|9239.7|9245.6|9240.6|9246.4|9241.4|9244.4|9239.4|6
1630410900000|2021-08-31 11:55:00|9245.4|9240.4|9244.9|9239.9|9245.7|9240.7|9244.4|9239.4|22
1630411200000|2021-08-31 12:00:00|9245.2|9240.2|9246.2|9241.2|9247.7|9242.7|9244.9|9239.9|93
1630411500000|2021-08-31 12:05:00|9246.5|9241.5|9245.7|9240.7|9247|9242|9244.9|9239.9|120
1630411800000|2021-08-31 12:10:00|9245.4|9240.4|9248.2|9243.2|9248.7|9243.7|9244.9|9239.9|29
1630412100000|2021-08-31 12:15:00|9247.9|9242.9|9245.9|9240.9|9248.2|9243.2|9245.7|9240.7|9
1630412400000|2021-08-31 12:20:00|9245.5|9240.5|9245.5|9240.5|9247|9242|9244.7|9239.7|254
1630412700000|2021-08-31 12:25:00|9245.7|9240.7|9246|9241|9246|9241|9244.5|9239.5|34
1630413000000|2021-08-31 12:30:00|9246.2|9241.2|9245.2|9240.2|9247|9242|9244.7|9239.7|68
1630413300000|2021-08-31 12:35:00|9245|9240|9247.9|9242.9|9248|9243|9243.9|9238.9|94
1630413600000|2021-08-31 12:40:00|9248|9243|9250.2|9245.2|9250.2|9245.2|9247.7|9242.7|83
1630413900000|2021-08-31 12:45:00|9249.9|9244.9|9248|9243|9250|9245|9247.8|9242.8|55
1630414200000|2021-08-31 12:50:00|9248.2|9243.2|9248.2|9243.2|9249.8|9244.8|9247.4|9242.4|24
1630414500000|2021-08-31 12:55:00|9247.9|9242.9|9246|9241|9248|9243|9245.3|9240.3|32
1630414800000|2021-08-31 13:00:00|9246.3|9241.3|9255|9250|9255|9250|9245|9240|162
1630415100000|2021-08-31 13:05:00|9254.8|9249.8|9259.8|9254.8|9260.5|9255.5|9254.5|9249.5|331
1630415400000|2021-08-31 13:10:00|9260|9255|9259.5|9254.5|9260.8|9255.8|9257.2|9252.2|100
1630415700000|2021-08-31 13:15:00|9260|9255|9261|9256|9262|9257|9260|9255|86
1630416000000|2021-08-31 13:20:00|9260.9|9255.9|9257.5|9252.5|9260.9|9255.9|9257.3|9252.3|42
1630416300000|2021-08-31 13:25:00|9257.4|9252.4|9256.7|9251.7|9259|9254|9256|9251|175
1630416600000|2021-08-31 13:30:00|9256.9|9251.9|9255.4|9250.4|9259|9254|9255.2|9250.2|98
1630416900000|2021-08-31 13:35:00|9255.2|9250.2|9252.2|9247.2|9256|9251|9251.7|9246.7|81
1630417200000|2021-08-31 13:40:00|9252|9247|9252.2|9247.2|9252.3|9247.3|9248.7|9243.7|185
1630417500000|2021-08-31 13:45:00|9252|9247|9254.7|9249.7|9255|9250|9251|9246|503
1630417800000|2021-08-31 13:50:00|9255|9250|9256|9251|9256.5|9251.5|9252.9|9247.9|96
1630418100000|2021-08-31 13:55:00|9256.2|9251.2|9256.9|9251.9|9258.2|9253.2|9255.7|9250.7|53
1630418400000|2021-08-31 14:00:00|9255.1|9250.1|9254.2|9249.2|9256|9251|9252.7|9247.7|104
1630418700000|2021-08-31 14:05:00|9254|9249|9255.2|9250.2|9257.5|9252.5|9253.4|9248.4|219
1630419000000|2021-08-31 14:10:00|9255|9250|9252.2|9247.2|9255|9250|9252|9247|76
1630419300000|2021-08-31 14:15:00|9252.5|9247.5|9251.2|9246.2|9254|9249|9250.7|9245.7|39
1630419600000|2021-08-31 14:20:00|9251|9246|9253|9248|9254|9249|9251|9246|45
1630419900000|2021-08-31 14:25:00|9253.5|9248.5|9252.7|9247.7|9254.5|9249.5|9252.3|9247.3|69
1630420200000|2021-08-31 14:30:00|9252.5|9247.5|9252.7|9247.7|9253.5|9248.5|9250|9245|158
1630420500000|2021-08-31 14:35:00|9252.8|9247.8|9251|9246|9254.2|9249.2|9248|9243|154
1630420800000|2021-08-31 14:40:00|9250.9|9245.9|9251.5|9246.5|9253.5|9248.5|9250.2|9245.2|173
1630421100000|2021-08-31 14:45:00|9251.7|9246.7|9256.8|9251.8|9258|9253|9249.7|9244.7|144
1630421400000|2021-08-31 14:50:00|9257|9252|9259.5|9254.5|9263.2|9258.2|9257|9252|380
1630421700000|2021-08-31 14:55:00|9259.9|9254.9|9271.3|9266.3|9273.5|9268.5|9259.9|9254.9|583
1630422000000|2021-08-31 15:00:00|9271|9266|9273.9|9268.9|9273.9|9268.9|9268|9263|488
1630422300000|2021-08-31 15:05:00|9274|9269|9272.2|9267.2|9275.2|9270.2|9271.4|9266.4|297
1630422600000|2021-08-31 15:10:00|9272.3|9267.3|9274.4|9269.4|9275.2|9270.2|9272.2|9267.2|82
1630422900000|2021-08-31 15:15:00|9274.2|9269.2|9274.8|9269.8|9275.4|9270.4|9272.2|9267.2|93
1630423200000|2021-08-31 15:20:00|9275|9270|9273.8|9268.8|9277|9272|9273.7|9268.7|94
1630423500000|2021-08-31 15:25:00|9274|9269|9273.3|9268.3|9274.2|9269.2|9270.4|9265.4|374
1630423800000|2021-08-31 15:30:00|9273.5|9268.5|9273.5|9268.5|9275.9|9270.9|9272.7|9267.7|61
1630424100000|2021-08-31 15:35:00|9274|9269|9276.5|9271.5|9276.8|9271.8|9273.7|9268.7|66
1630424400000|2021-08-31 15:40:00|9276.8|9271.8|9275.7|9270.7|9278.5|9273.5|9275.7|9270.7|214
1630424700000|2021-08-31 15:45:00|9275.4|9270.4|9274.7|9269.7|9277.5|9272.5|9274.4|9269.4|90
1630425000000|2021-08-31 15:50:00|9274.8|9269.8|9276.2|9271.2|9276.7|9271.7|9274.8|9269.8|36
1630425300000|2021-08-31 15:55:00|9276.3|9271.3|9275.7|9270.7|9277.5|9272.5|9275.2|9270.2|33
1630425600000|2021-08-31 16:00:00|9275.8|9270.8|9272.7|9267.7|9277|9272|9272.2|9267.2|136
1630425900000|2021-08-31 16:05:00|9272.4|9267.4|9272.2|9267.2|9273.5|9268.5|9271.4|9266.4|38
1630426200000|2021-08-31 16:10:00|9272.3|9267.3|9272.5|9267.5|9273.5|9268.5|9271.4|9266.4|189
1630426500000|2021-08-31 16:15:00|9272.7|9267.7|9273|9268|9273.9|9268.9|9272.5|9267.5|87
1630426800000|2021-08-31 16:20:00|9273.5|9268.5|9272.5|9267.5|9275|9270|9272.4|9267.4|20
1630427100000|2021-08-31 16:25:00|9273|9268|9270.8|9265.8|9273|9268|9270.5|9265.5|85
1630427400000|2021-08-31 16:30:00|9271|9266|9270.5|9265.5|9272.5|9267.5|9270.5|9265.5|29
1630427700000|2021-08-31 16:35:00|9270.8|9265.8|9272|9267|9272.5|9267.5|9270.5|9265.5|19
1630428000000|2021-08-31 16:40:00|9272.3|9267.3|9271|9266|9272.5|9267.5|9270.5|9265.5|38
1630428300000|2021-08-31 16:45:00|9270.7|9265.7|9270.7|9265.7|9271.5|9266.5|9270.3|9265.3|56
1630428600000|2021-08-31 16:50:00|9270.8|9265.8|9270.5|9265.5|9271|9266|9270|9265|49
1630428900000|2021-08-31 16:55:00|9270.9|9265.9|9270|9265|9271.5|9266.5|9269.9|9264.9|43
1630429200000|2021-08-31 17:00:00|9270.3|9265.3|9269.3|9264.3|9270.7|9265.7|9268.9|9263.9|33
1630429500000|2021-08-31 17:05:00|9269.2|9264.2|9268.5|9263.5|9270|9265|9268.5|9263.5|17
1630429800000|2021-08-31 17:10:00|9268.7|9263.7|9269.2|9264.2|9269.2|9264.2|9268|9263|37
1630430100000|2021-08-31 17:15:00|9269.5|9264.5|9271.2|9266.2|9271.5|9266.5|9269.2|9264.2|27
1630430400000|2021-08-31 17:20:00|9271.3|9266.3|9272|9267|9273|9268|9271.3|9266.3|27
1630430700000|2021-08-31 17:25:00|9272.2|9267.2|9271.3|9266.3|9272.2|9267.2|9271|9266|18
1630431000000|2021-08-31 17:30:00|9271.5|9266.5|9271.2|9266.2|9272|9267|9270.5|9265.5|29
1630431300000|2021-08-31 17:35:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9271|9266|4
1630431600000|2021-08-31 17:40:00|9271.5|9266.5|9270.5|9265.5|9272|9267|9270.5|9265.5|33
1630431900000|2021-08-31 17:45:00|9270.7|9265.7|9271.3|9266.3|9271.5|9266.5|9270.7|9265.7|59
1630432200000|2021-08-31 17:50:00|9271.5|9266.5|9271|9266|9271.7|9266.7|9270.7|9265.7|36
1630432500000|2021-08-31 17:55:00|9270.9|9265.9|9269|9264|9271|9266|9268.5|9263.5|63
1630432800000|2021-08-31 18:00:00|9269.5|9264.5|9269.5|9264.5|9270|9265|9267.5|9262.5|49
1630433100000|2021-08-31 18:05:00|9270|9265|9269.5|9264.5|9270|9265|9268.5|9263.5|12
1630433400000|2021-08-31 18:10:00|9269.7|9264.7|9270|9265|9270|9265|9269.5|9264.5|23
1630433700000|2021-08-31 18:15:00|9269.7|9264.7|9268.5|9263.5|9270|9265|9268.5|9263.5|15
1630434000000|2021-08-31 18:20:00|9268.2|9263.2|9266.5|9261.5|9268.5|9263.5|9266.5|9261.5|15
1630434300000|2021-08-31 18:25:00|9266.7|9261.7|9267|9262|9267.4|9262.4|9265.5|9260.5|38
1630434600000|2021-08-31 18:30:00|9267.2|9262.2|9267.5|9262.5|9268|9263|9266.5|9261.5|26
1630434900000|2021-08-31 18:35:00|9267.4|9262.4|9267.5|9262.5|9267.8|9262.8|9266.8|9261.8|140
1630435200000|2021-08-31 18:40:00|9267.3|9262.3|9268.5|9263.5|9268.8|9263.8|9267.3|9262.3|125
1630435500000|2021-08-31 18:45:00|9268.8|9263.8|9268.3|9263.3|9268.8|9263.8|9268.3|9263.3|51
1630435800000|2021-08-31 18:50:00|9268.2|9263.2|9268.5|9263.5|9268.7|9263.7|9267.8|9262.8|318
1630436100000|2021-08-31 18:55:00|9268.7|9263.7|9265.9|9260.9|9268.8|9263.8|9265.9|9260.9|442
1630436400000|2021-08-31 19:00:00|9266|9261|9268|9263|9269|9264|9266|9261|630
1630436700000|2021-08-31 19:05:00|9268.5|9263.5|9269.8|9264.8|9269.8|9264.8|9268.5|9263.5|195
1630437000000|2021-08-31 19:10:00|9270|9265|9270.2|9265.2|9271|9266|9270|9265|33
1630437300000|2021-08-31 19:15:00|9270|9265|9271|9266|9271.5|9266.5|9270|9265|25
1630437600000|2021-08-31 19:20:00|9271.3|9266.3|9270|9265|9271.3|9266.3|9270|9265|17
1630437900000|2021-08-31 19:25:00|9269.7|9264.7|9270.5|9265.5|9270.5|9265.5|9269.5|9264.5|15
1630438200000|2021-08-31 19:30:00|9270.8|9265.8|9270.5|9265.5|9271.3|9266.3|9270.2|9265.2|22
1630438500000|2021-08-31 19:35:00|9270.7|9265.7|9271|9266|9271.3|9266.3|9270.7|9265.7|8
1630438800000|2021-08-31 19:40:00|9270.7|9265.7|9270.5|9265.5|9270.8|9265.8|9270|9265|17
1630439100000|2021-08-31 19:45:00|9270|9265|9270|9265|9270.7|9265.7|9270|9265|14
1630439400000|2021-08-31 19:50:00|9270.5|9265.5|9270.5|9265.5|9270.5|9265.5|9269.5|9264.5|12
1630439700000|2021-08-31 19:55:00|9270|9265|9271|9266|9271|9266|9269.8|9264.8|90
1630440000000|2021-08-31 20:00:00|9271.4|9266.4|9270|9265|9271.5|9266.5|9269.9|9264.9|56
1630440300000|2021-08-31 20:05:00|9269.9|9264.9|9268.9|9263.9|9270|9265|9268.7|9263.7|2
1630440600000|2021-08-31 20:10:00|9268.7|9263.7|9269.4|9264.4|9269.4|9264.4|9268.5|9263.5|29
1630440900000|2021-08-31 20:15:00|9269.5|9264.5|9269|9264|9269.9|9264.9|9268.9|9263.9|1
1630441200000|2021-08-31 20:20:00|9269.2|9264.2|9269.9|9264.9|9270|9265|9269.2|9264.2|2
1630441500000|2021-08-31 20:25:00|9269.7|9264.7|9268.9|9263.9|9269.7|9264.7|9268.7|9263.7|0
1630441800000|2021-08-31 20:30:00|9269|9264|9269|9264|9269.5|9264.5|9268.9|9263.9|0
1630442100000|2021-08-31 20:35:00|9269.5|9264.5|9269.2|9264.2|9269.5|9264.5|9269.2|9264.2|12
1630442400000|2021-08-31 20:40:00|9269|9264|9268.7|9263.7|9269|9264|9268.4|9263.4|6
1630442700000|2021-08-31 20:45:00|9269|9264|9269.5|9264.5|9269.7|9264.7|9268.9|9263.9|11
1630443000000|2021-08-31 20:50:00|9269.4|9264.4|9268.5|9263.5|9269.5|9264.5|9268.2|9263.2|26
1630443300000|2021-08-31 20:55:00|9268.7|9263.7|9268.7|9263.7|9269.9|9264.9|9267.5|9262.5|30
1630454400000|2021-09-01 00:00:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.5|9263.5|24
1630454700000|2021-09-01 00:05:00|9269.9|9264.9|9268.5|9263.5|9269.9|9264.9|9268|9263|10
1630455000000|2021-09-01 00:10:00|9268.8|9263.8|9268.8|9263.8|9269.5|9264.5|9268.5|9263.5|28
1630455300000|2021-09-01 00:15:00|9269|9264|9269.5|9264.5|9270.3|9265.3|9268.8|9263.8|6
1630455600000|2021-09-01 00:20:00|9269.8|9264.8|9272|9267|9272|9267|9269.8|9264.8|42
1630455900000|2021-09-01 00:25:00|9272.3|9267.3|9272.5|9267.5|9273|9268|9272|9267|11
1630456200000|2021-09-01 00:30:00|9272.4|9267.4|9273.3|9268.3|9273.3|9268.3|9272|9267|8
1630456500000|2021-09-01 00:35:00|9273.2|9268.2|9274.3|9269.3|9274.3|9269.3|9273|9268|25
1630456800000|2021-09-01 00:40:00|9274|9269|9274.3|9269.3|9274.3|9269.3|9273|9268|8
1630457100000|2021-09-01 00:45:00|9274.5|9269.5|9276.3|9271.3|9276.3|9271.3|9274|9269|69
1630457400000|2021-09-01 00:50:00|9276|9271|9277.5|9272.5|9277.8|9272.8|9275.5|9270.5|188
1630457700000|2021-09-01 00:55:00|9277.3|9272.3|9277|9272|9277.5|9272.5|9276.5|9271.5|11
1630458000000|2021-09-01 01:00:00|9276.8|9271.8|9276|9271|9278|9273|9276|9271|24
1630458300000|2021-09-01 01:05:00|9276.3|9271.3|9277.5|9272.5|9277.8|9272.8|9276|9271|73
1630458600000|2021-09-01 01:10:00|9277.7|9272.7|9278|9273|9278.5|9273.5|9276.5|9271.5|8
1630458900000|2021-09-01 01:15:00|9278.2|9273.2|9278|9273|9278.3|9273.3|9277.5|9272.5|64
1630459200000|2021-09-01 01:20:00|9278.3|9273.3|9277.5|9272.5|9278.5|9273.5|9277|9272|20
1630459500000|2021-09-01 01:25:00|9277.3|9272.3|9276.8|9271.8|9278|9273|9276.5|9271.5|8
1630459800000|2021-09-01 01:30:00|9276.5|9271.5|9276.8|9271.8|9277.8|9272.8|9274.8|9269.8|43
1630460100000|2021-09-01 01:35:00|9276.5|9271.5|9276.5|9271.5|9277.5|9272.5|9276|9271|16
1630460400000|2021-09-01 01:40:00|9276.3|9271.3|9277.3|9272.3|9277.5|9272.5|9275.3|9270.3|12
1630460700000|2021-09-01 01:45:00|9277|9272|9276.8|9271.8|9278.5|9273.5|9276.3|9271.3|31
1630461000000|2021-09-01 01:50:00|9276.5|9271.5|9275.3|9270.3|9276.5|9271.5|9275.3|9270.3|24
1630461300000|2021-09-01 01:55:00|9275.5|9270.5|9276.3|9271.3|9276.3|9271.3|9275.3|9270.3|11
1630461600000|2021-09-01 02:00:00|9276.2|9271.2|9275.3|9270.3|9276.3|9271.3|9274.8|9269.8|15
1630461900000|2021-09-01 02:05:00|9275.2|9270.2|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|7
1630462200000|2021-09-01 02:10:00|9275.7|9270.7|9278.3|9273.3|9278.5|9273.5|9275.3|9270.3|50
1630462500000|2021-09-01 02:15:00|9278|9273|9277.5|9272.5|9278.3|9273.3|9277.5|9272.5|43
1630462800000|2021-09-01 02:20:00|9277.8|9272.8|9278.5|9273.5|9278.8|9273.8|9277.5|9272.5|17
1630463100000|2021-09-01 02:25:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.5|9272.5|17
1630463400000|2021-09-01 02:30:00|9278|9273|9277.3|9272.3|9278.3|9273.3|9277|9272|21
1630463700000|2021-09-01 02:35:00|9277.2|9272.2|9279.2|9274.2|9279.2|9274.2|9277.2|9272.2|7
1630464000000|2021-09-01 02:40:00|9279.3|9274.3|9278.2|9273.2|9279.3|9274.3|9278|9273|1
1630464300000|2021-09-01 02:45:00|9278.3|9273.3|9278.3|9273.3|9278.3|9273.3|9277.7|9272.7|4
1630464600000|2021-09-01 02:50:00|9278.2|9273.2|9277.2|9272.2|9278.2|9273.2|9276.9|9271.9|2
1630464900000|2021-09-01 02:55:00|9277.3|9272.3|9277|9272|9277.8|9272.8|9276.7|9271.7|5
1630465200000|2021-09-01 03:00:00|9276.9|9271.9|9276.3|9271.3|9277|9272|9276|9271|10
1630465500000|2021-09-01 03:05:00|9276.5|9271.5|9276.8|9271.8|9277.3|9272.3|9276.3|9271.3|14
1630465800000|2021-09-01 03:10:00|9277|9272|9277.3|9272.3|9277.3|9272.3|9276.8|9271.8|9
1630466100000|2021-09-01 03:15:00|9277.5|9272.5|9276.3|9271.3|9277.7|9272.7|9276.3|9271.3|34
1630466400000|2021-09-01 03:20:00|9276|9271|9275.3|9270.3|9276|9271|9274.8|9269.8|11
1630466700000|2021-09-01 03:25:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9274.8|9269.8|2
1630467000000|2021-09-01 03:30:00|9275|9270|9275.3|9270.3|9275.3|9270.3|9274.5|9269.5|4
1630467300000|2021-09-01 03:35:00|9275|9270|9275.5|9270.5|9275.5|9270.5|9275|9270|1
1630467600000|2021-09-01 03:40:00|9275.2|9270.2|9274.7|9269.7|9275.3|9270.3|9274.7|9269.7|2
1630467900000|2021-09-01 03:45:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9274|9269|5
1630468200000|2021-09-01 03:50:00|9274.3|9269.3|9275|9270|9275.5|9270.5|9274|9269|36
1630468500000|2021-09-01 03:55:00|9274.8|9269.8|9275.5|9270.5|9275.6|9270.6|9274.8|9269.8|2
1630468800000|2021-09-01 04:00:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275|9270|19
1630469100000|2021-09-01 04:05:00|9276|9271|9275.8|9270.8|9276|9271|9275|9270|12
1630469400000|2021-09-01 04:10:00|9276|9271|9276.3|9271.3|9276.5|9271.5|9275.8|9270.8|9
1630469700000|2021-09-01 04:15:00|9276.5|9271.5|9276.3|9271.3|9276.5|9271.5|9276.3|9271.3|1
1630470000000|2021-09-01 04:20:00|9276|9271|9276|9271|9276|9271|9275.5|9270.5|3
1630470300000|2021-09-01 04:25:00|9276.3|9271.3|9276.3|9271.3|9276.3|9271.3|9276|9271|12
1630470600000|2021-09-01 04:30:00|9276.5|9271.5|9276.8|9271.8|9276.8|9271.8|9276|9271|4
1630470900000|2021-09-01 04:35:00|9276.5|9271.5|9277.3|9272.3|9277.5|9272.5|9276.5|9271.5|16
1630471200000|2021-09-01 04:40:00|9277|9272|9277.5|9272.5|9278|9273|9277|9272|84
1630471500000|2021-09-01 04:45:00|9277.3|9272.3|9277.8|9272.8|9277.8|9272.8|9277|9272|22
1630471800000|2021-09-01 04:50:00|9278|9273|9278.3|9273.3|9278.5|9273.5|9277.8|9272.8|15
1630472100000|2021-09-01 04:55:00|9278.5|9273.5|9278.8|9273.8|9279|9274|9278.3|9273.3|11
1630472400000|2021-09-01 05:00:00|9278.5|9273.5|9279.5|9274.5|9279.5|9274.5|9278|9273|17
1630472700000|2021-09-01 05:05:00|9279.8|9274.8|9280|9275|9280.3|9275.3|9279.8|9274.8|7
1630473000000|2021-09-01 05:10:00|9280.3|9275.3|9281|9276|9281|9276|9280.3|9275.3|57
1630473300000|2021-09-01 05:15:00|9280.8|9275.8|9280.5|9275.5|9281|9276|9280.3|9275.3|9
1630473600000|2021-09-01 05:20:00|9280.8|9275.8|9281|9276|9281.3|9276.3|9280.5|9275.5|30
1630473900000|2021-09-01 05:25:00|9281.3|9276.3|9281.3|9276.3|9281.8|9276.8|9281|9276|30
1630474200000|2021-09-01 05:30:00|9281|9276|9281|9276|9281.5|9276.5|9280.3|9275.3|16
1630474500000|2021-09-01 05:35:00|9280.5|9275.5|9280.8|9275.8|9281|9276|9280|9275|7
1630474800000|2021-09-01 05:40:00|9281|9276|9279.8|9274.8|9281|9276|9279.8|9274.8|1
1630475100000|2021-09-01 05:45:00|9280|9275|9279.5|9274.5|9280.3|9275.3|9279.5|9274.5|61
1630475400000|2021-09-01 05:50:00|9279.3|9274.3|9280.5|9275.5|9280.5|9275.5|9278.5|9273.5|19
1630475700000|2021-09-01 05:55:00|9280.8|9275.8|9277.8|9272.8|9280.8|9275.8|9277.7|9272.7|66
1630476000000|2021-09-01 06:00:00|9278|9273|9276.3|9271.3|9279.3|9274.3|9276.3|9271.3|170
1630476300000|2021-09-01 06:05:00|9276.5|9271.5|9276.8|9271.8|9277|9272|9275|9270|33
1630476600000|2021-09-01 06:10:00|9277|9272|9278.3|9273.3|9278.3|9273.3|9276.3|9271.3|39
1630476900000|2021-09-01 06:15:00|9278.2|9273.2|9279.8|9274.8|9279.8|9274.8|9278|9273|34
1630477200000|2021-09-01 06:20:00|9280.3|9275.3|9277.3|9272.3|9280.3|9275.3|9277.3|9272.3|20
1630477500000|2021-09-01 06:25:00|9277.7|9272.7|9277.3|9272.3|9278.3|9273.3|9276|9271|34
1630477800000|2021-09-01 06:30:00|9277.5|9272.5|9277.5|9272.5|9277.8|9272.8|9276|9271|36
1630478100000|2021-09-01 06:35:00|9277.6|9272.6|9278.8|9273.8|9279|9274|9277.5|9272.5|18
1630478400000|2021-09-01 06:40:00|9279|9274|9278.3|9273.3|9279.5|9274.5|9277.8|9272.8|31
1630478700000|2021-09-01 06:45:00|9278.5|9273.5|9278.3|9273.3|9279|9274|9277.3|9272.3|20
1630479000000|2021-09-01 06:50:00|9278.5|9273.5|9278.8|9273.8|9280|9275|9278.3|9273.3|17
1630479300000|2021-09-01 06:55:00|9278.5|9273.5|9271.3|9266.3|9279.3|9274.3|9270.5|9265.5|171
1630479600000|2021-09-01 07:00:00|9271.5|9266.5|9269.8|9264.8|9272.8|9267.8|9269.5|9264.5|126
1630479900000|2021-09-01 07:05:00|9270|9265|9273|9268|9274.5|9269.5|9269.8|9264.8|37
1630480200000|2021-09-01 07:10:00|9272.8|9267.8|9275.3|9270.3|9276|9271|9272.8|9267.8|144
1630480500000|2021-09-01 07:15:00|9275.5|9270.5|9273.5|9268.5|9276|9271|9273.5|9268.5|49
1630480800000|2021-09-01 07:20:00|9273.8|9268.8|9274.8|9269.8|9275.5|9270.5|9273.8|9268.8|22
1630481100000|2021-09-01 07:25:00|9274.7|9269.7|9274.8|9269.8|9276.3|9271.3|9273.9|9268.9|42
1630481400000|2021-09-01 07:30:00|9274.5|9269.5|9277.8|9272.8|9277.8|9272.8|9274.3|9269.3|44
1630481700000|2021-09-01 07:35:00|9278|9273|9279.3|9274.3|9279.4|9274.4|9277|9272|48
1630482000000|2021-09-01 07:40:00|9279.1|9274.1|9277.1|9272.1|9279.1|9274.1|9276|9271|14
1630482300000|2021-09-01 07:45:00|9277.5|9272.5|9275.5|9270.5|9277.5|9272.5|9275.5|9270.5|18
1630482600000|2021-09-01 07:50:00|9275.6|9270.6|9272.1|9267.1|9275.8|9270.8|9271.1|9266.1|35
1630482900000|2021-09-01 07:55:00|9272.4|9267.4|9273.4|9268.4|9274.6|9269.6|9272.3|9267.3|19
1630483200000|2021-09-01 08:00:00|9273.3|9268.3|9273.6|9268.6|9275.3|9270.3|9272.9|9267.9|20
1630483500000|2021-09-01 08:05:00|9273.3|9268.3|9272.3|9267.3|9274.4|9269.4|9272.3|9267.3|39
1630483800000|2021-09-01 08:10:00|9272.1|9267.1|9273.5|9268.5|9273.6|9268.6|9271.4|9266.4|62
1630484100000|2021-09-01 08:15:00|9273.3|9268.3|9271.3|9266.3|9274.1|9269.1|9271|9266|13
1630484400000|2021-09-01 08:20:00|9271|9266|9271.3|9266.3|9272.1|9267.1|9270.8|9265.8|6
1630484700000|2021-09-01 08:25:00|9271|9266|9272.1|9267.1|9272.6|9267.6|9271|9266|26
1630485000000|2021-09-01 08:30:00|9272|9267|9270.8|9265.8|9272|9267|9270.8|9265.8|17
1630485300000|2021-09-01 08:35:00|9270.9|9265.9|9268.8|9263.8|9271.1|9266.1|9267.8|9262.8|63
1630485600000|2021-09-01 08:40:00|9269|9264|9268.3|9263.3|9269.6|9264.6|9267.8|9262.8|32
1630485900000|2021-09-01 08:45:00|9268|9263|9269.5|9264.5|9269.6|9264.6|9268|9263|16
1630486200000|2021-09-01 08:50:00|9269.3|9264.3|9268.8|9263.8|9269.3|9264.3|9268|9263|9
1630486500000|2021-09-01 08:55:00|9268.5|9263.5|9269.5|9264.5|9269.8|9264.8|9268.5|9263.5|10
1630486800000|2021-09-01 09:00:00|9269.6|9264.6|9271.3|9266.3|9271.4|9266.4|9269.5|9264.5|8
1630487100000|2021-09-01 09:05:00|9271.4|9266.4|9270.1|9265.1|9271.6|9266.6|9269.8|9264.8|31
1630487400000|2021-09-01 09:10:00|9270.3|9265.3|9269.9|9264.9|9270.4|9265.4|9268.6|9263.6|28
1630487700000|2021-09-01 09:15:00|9270.1|9265.1|9270.9|9265.9|9271.1|9266.1|9269.8|9264.8|57
1630488000000|2021-09-01 09:20:00|9271.1|9266.1|9271.1|9266.1|9272.1|9267.1|9270.1|9265.1|11
1630488300000|2021-09-01 09:25:00|9271|9266|9270.1|9265.1|9271|9266|9269.8|9264.8|53
1630488600000|2021-09-01 09:30:00|9270|9265|9268.3|9263.3|9270.6|9265.6|9268.3|9263.3|44
1630488900000|2021-09-01 09:35:00|9268.5|9263.5|9270.3|9265.3|9270.8|9265.8|9268|9263|208
1630489200000|2021-09-01 09:40:00|9270.4|9265.4|9270.1|9265.1|9270.8|9265.8|9269.8|9264.8|23
1630489500000|2021-09-01 09:45:00|9270.3|9265.3|9269.5|9264.5|9271.4|9266.4|9269.4|9264.4|28
1630489800000|2021-09-01 09:50:00|9269.3|9264.3|9268.3|9263.3|9269.6|9264.6|9268|9263|13
1630490100000|2021-09-01 09:55:00|9268.4|9263.4|9268|9263|9269.3|9264.3|9268|9263|56
1630490400000|2021-09-01 10:00:00|9267.8|9262.8|9267.8|9262.8|9268|9263|9265.5|9260.5|33
1630490700000|2021-09-01 10:05:00|9267.5|9262.5|9268.8|9263.8|9268.8|9263.8|9267.3|9262.3|20
1630491000000|2021-09-01 10:10:00|9268.5|9263.5|9267.8|9262.8|9268.5|9263.5|9267.8|9262.8|8
1630491300000|2021-09-01 10:15:00|9267.5|9262.5|9266.8|9261.8|9267.5|9262.5|9266.5|9261.5|7
1630491600000|2021-09-01 10:20:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.5|9261.5|27
1630491900000|2021-09-01 10:25:00|9267.8|9262.8|9266.8|9261.8|9267.8|9262.8|9266.8|9261.8|14
1630492200000|2021-09-01 10:30:00|9266.7|9261.7|9265.8|9260.8|9267.5|9262.5|9265.3|9260.3|216
1630492500000|2021-09-01 10:35:00|9266|9261|9266.8|9261.8|9266.8|9261.8|9265.5|9260.5|23
1630492800000|2021-09-01 10:40:00|9266.7|9261.7|9267.5|9262.5|9267.7|9262.7|9265.5|9260.5|16
1630493100000|2021-09-01 10:45:00|9267.8|9262.8|9267.3|9262.3|9267.8|9262.8|9266.9|9261.9|15
1630493400000|2021-09-01 10:50:00|9267.2|9262.2|9268.8|9263.8|9268.8|9263.8|9267|9262|29
1630493700000|2021-09-01 10:55:00|9268.7|9263.7|9265.8|9260.8|9268.7|9263.7|9265.5|9260.5|36
1630494000000|2021-09-01 11:00:00|9265.7|9260.7|9266.5|9261.5|9267|9262|9265|9260|22
1630494300000|2021-09-01 11:05:00|9266.7|9261.7|9265.5|9260.5|9266.7|9261.7|9265.3|9260.3|17
1630494600000|2021-09-01 11:10:00|9265.7|9260.7|9265.9|9260.9|9266.8|9261.8|9265.5|9260.5|56
1630494900000|2021-09-01 11:15:00|9266|9261|9267.3|9262.3|9268|9263|9265.9|9260.9|26
1630495200000|2021-09-01 11:20:00|9267.2|9262.2|9268.7|9263.7|9268.8|9263.8|9266.5|9261.5|69
1630495500000|2021-09-01 11:25:00|9268.5|9263.5|9269.2|9264.2|9269.5|9264.5|9268|9263|18
1630495800000|2021-09-01 11:30:00|9269|9264|9269.5|9264.5|9270.3|9265.3|9269|9264|114
1630496100000|2021-09-01 11:35:00|9269.7|9264.7|9268.3|9263.3|9269.7|9264.7|9268|9263|14
1630496400000|2021-09-01 11:40:00|9268.8|9263.8|9269.3|9264.3|9269.8|9264.8|9268|9263|28
1630496700000|2021-09-01 11:45:00|9269|9264|9269.8|9264.8|9269.8|9264.8|9268.8|9263.8|16
1630497000000|2021-09-01 11:50:00|9269.7|9264.7|9268.5|9263.5|9269.8|9264.8|9268|9263|15
1630497300000|2021-09-01 11:55:00|9268.3|9263.3|9269.8|9264.8|9270.3|9265.3|9268.2|9263.2|68
1630497600000|2021-09-01 12:00:00|9269.5|9264.5|9268.5|9263.5|9270|9265|9267.7|9262.7|39
1630497900000|2021-09-01 12:05:00|9268|9263|9268.8|9263.8|9268.8|9263.8|9267.7|9262.7|18
1630498200000|2021-09-01 12:10:00|9268.5|9263.5|9268.2|9263.2|9268.5|9263.5|9267.9|9262.9|45
1630498500000|2021-09-01 12:15:00|9268.4|9263.4|9261.3|9256.3|9268.4|9263.4|9259.3|9254.3|206
1630498800000|2021-09-01 12:20:00|9261.2|9256.2|9262.5|9257.5|9264.3|9259.3|9259|9254|144
1630499100000|2021-09-01 12:25:00|9262.8|9257.8|9260.3|9255.3|9263.3|9258.3|9259.8|9254.8|63
1630499400000|2021-09-01 12:30:00|9260.5|9255.5|9259.2|9254.2|9261|9256|9257.3|9252.3|96
1630499700000|2021-09-01 12:35:00|9259.3|9254.3|9256|9251|9259.5|9254.5|9255.9|9250.9|71
1630500000000|2021-09-01 12:40:00|9256.5|9251.5|9252.6|9247.6|9256.5|9251.5|9252.6|9247.6|186
1630500300000|2021-09-01 12:45:00|9252.2|9247.2|9254|9249|9254|9249|9251.1|9246.1|163
1630500600000|2021-09-01 12:50:00|9253.9|9248.9|9252.4|9247.4|9254.2|9249.2|9252.1|9247.1|96
1630500900000|2021-09-01 12:55:00|9252.2|9247.2|9250.7|9245.7|9252.2|9247.2|9249.9|9244.9|88
1630501200000|2021-09-01 13:00:00|9250.6|9245.6|9249.4|9244.4|9251|9246|9249.4|9244.4|81
1630501500000|2021-09-01 13:05:00|9249.5|9244.5|9250.5|9245.5|9250.7|9245.7|9249.1|9244.1|42
1630501800000|2021-09-01 13:10:00|9250.4|9245.4|9254.5|9249.5|9254.9|9249.9|9250.2|9245.2|133
1630502100000|2021-09-01 13:15:00|9254.4|9249.4|9253.2|9248.2|9255.4|9250.4|9252.9|9247.9|82
1630502400000|2021-09-01 13:20:00|9253.4|9248.4|9250.7|9245.7|9253.4|9248.4|9250.6|9245.6|104
1630502700000|2021-09-01 13:25:00|9250.9|9245.9|9248.9|9243.9|9251|9246|9248.6|9243.6|89
1630503000000|2021-09-01 13:30:00|9249|9244|9248.4|9243.4|9249.7|9244.7|9247.7|9242.7|103
1630503300000|2021-09-01 13:35:00|9248|9243|9245.7|9240.7|9248|9243|9244.9|9239.9|261
1630503600000|2021-09-01 13:40:00|9245.9|9240.9|9246.7|9241.7|9247.3|9242.3|9245.2|9240.2|66
1630503900000|2021-09-01 13:45:00|9247|9242|9246|9241|9247|9242|9244.6|9239.6|188
1630504200000|2021-09-01 13:50:00|9246.2|9241.2|9246.2|9241.2|9247.4|9242.4|9244.6|9239.6|106
1630504500000|2021-09-01 13:55:00|9245.9|9240.9|9247.2|9242.2|9247.2|9242.2|9245.4|9240.4|83
1630504800000|2021-09-01 14:00:00|9247|9242|9250.8|9245.8|9251.9|9246.9|9247|9242|195
1630505100000|2021-09-01 14:05:00|9251|9246|9254.7|9249.7|9257.5|9252.5|9250.7|9245.7|431
1630505400000|2021-09-01 14:10:00|9254.9|9249.9|9253.4|9248.4|9255.2|9250.2|9253.4|9248.4|89
1630505700000|2021-09-01 14:15:00|9253.2|9248.2|9251.4|9246.4|9253.2|9248.2|9249.9|9244.9|87
1630506000000|2021-09-01 14:20:00|9251.5|9246.5|9248.9|9243.9|9251.9|9246.9|9248.7|9243.7|77
1630506300000|2021-09-01 14:25:00|9249|9244|9251.2|9246.2|9253|9248|9248.9|9243.9|118
1630506600000|2021-09-01 14:30:00|9251|9246|9249.5|9244.5|9251.5|9246.5|9247.9|9242.9|140
1630506900000|2021-09-01 14:35:00|9249.4|9244.4|9249.4|9244.4|9249.5|9244.5|9247.9|9242.9|55
1630507200000|2021-09-01 14:40:00|9248.9|9243.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|92
1630507500000|2021-09-01 14:45:00|9248.4|9243.4|9249.1|9244.1|9249.9|9244.9|9244.6|9239.6|98
1630507800000|2021-09-01 14:50:00|9248.9|9243.9|9244.9|9239.9|9248.9|9243.9|9244.6|9239.6|209
1630508100000|2021-09-01 14:55:00|9244.8|9239.8|9244.4|9239.4|9244.9|9239.9|9242.9|9237.9|260
1630508400000|2021-09-01 15:00:00|9244.3|9239.3|9246.4|9241.4|9247.5|9242.5|9243.6|9238.6|117
1630508700000|2021-09-01 15:05:00|9246.2|9241.2|9244.9|9239.9|9246.5|9241.5|9244.4|9239.4|85
1630509000000|2021-09-01 15:10:00|9244.7|9239.7|9243.4|9238.4|9245.7|9240.7|9243.4|9238.4|60
1630509300000|2021-09-01 15:15:00|9243.2|9238.2|9244.6|9239.6|9244.7|9239.7|9242.6|9237.6|34
1630509600000|2021-09-01 15:20:00|9244.2|9239.2|9245.5|9240.5|9246.5|9241.5|9244.2|9239.2|40
1630509900000|2021-09-01 15:25:00|9245.7|9240.7|9248|9243|9248.4|9243.4|9245.7|9240.7|83
1630510200000|2021-09-01 15:30:00|9247.9|9242.9|9248.4|9243.4|9249.2|9244.2|9247.4|9242.4|53
1630510500000|2021-09-01 15:35:00|9247.9|9242.9|9248.4|9243.4|9249.2|9244.2|9247.9|9242.9|71
1630510800000|2021-09-01 15:40:00|9248.5|9243.5|9248.2|9243.2|9248.9|9243.9|9248.1|9243.1|66
1630511100000|2021-09-01 15:45:00|9248.1|9243.1|9245.9|9240.9|9248.5|9243.5|9245.9|9240.9|36
1630511400000|2021-09-01 15:50:00|9246|9241|9247|9242|9247.5|9242.5|9246|9241|30
1630511700000|2021-09-01 15:55:00|9246.9|9241.9|9246.5|9241.5|9246.9|9241.9|9245.6|9240.6|42
1630512000000|2021-09-01 16:00:00|9246.4|9241.4|9245.7|9240.7|9246.7|9241.7|9245.6|9240.6|117
1630512300000|2021-09-01 16:05:00|9245.6|9240.6|9244.4|9239.4|9246|9241|9244.2|9239.2|119
1630512600000|2021-09-01 16:10:00|9244.5|9239.5|9242.5|9237.5|9244.5|9239.5|9242.2|9237.2|102
1630512900000|2021-09-01 16:15:00|9242.2|9237.2|9241.5|9236.5|9243.5|9238.5|9241.5|9236.5|52
1630513200000|2021-09-01 16:20:00|9241.8|9236.8|9241.5|9236.5|9241.8|9236.8|9241.5|9236.5|47
1630513500000|2021-09-01 16:25:00|9241.2|9236.2|9240.8|9235.8|9241.3|9236.3|9240.5|9235.5|71
1630513800000|2021-09-01 16:30:00|9240.5|9235.5|9241.8|9236.8|9242.3|9237.3|9240.5|9235.5|70
1630514100000|2021-09-01 16:35:00|9241.7|9236.7|9242.8|9237.8|9243.3|9238.3|9241.5|9236.5|48
1630514400000|2021-09-01 16:40:00|9243|9238|9243.8|9238.8|9243.8|9238.8|9243|9238|30
1630514700000|2021-09-01 16:45:00|9244|9239|9245|9240|9245.5|9240.5|9244|9239|14
1630515000000|2021-09-01 16:50:00|9245.5|9240.5|9246.5|9241.5|9246.5|9241.5|9245.5|9240.5|42
1630515300000|2021-09-01 16:55:00|9246|9241|9246.3|9241.3|9246.5|9241.5|9245.5|9240.5|13
1630515600000|2021-09-01 17:00:00|9246.5|9241.5|9247|9242|9248|9243|9246|9241|54
1630515900000|2021-09-01 17:05:00|9247.5|9242.5|9247|9242|9248|9243|9246.3|9241.3|18
1630516200000|2021-09-01 17:10:00|9247.5|9242.5|9245.8|9240.8|9248|9243|9245.5|9240.5|60
1630516500000|2021-09-01 17:15:00|9245.5|9240.5|9245.5|9240.5|9246.3|9241.3|9245.3|9240.3|30
1630516800000|2021-09-01 17:20:00|9245.3|9240.3|9245.8|9240.8|9246|9241|9245|9240|12
1630517100000|2021-09-01 17:25:00|9245.5|9240.5|9245|9240|9245.6|9240.6|9244.8|9239.8|47
1630517400000|2021-09-01 17:30:00|9245.1|9240.1|9247.2|9242.2|9247.3|9242.3|9245.1|9240.1|25
1630517700000|2021-09-01 17:35:00|9247|9242|9247.5|9242.5|9247.5|9242.5|9246.7|9241.7|7
1630518000000|2021-09-01 17:40:00|9247.9|9242.9|9248.2|9243.2|9248.5|9243.5|9247.9|9242.9|94
1630518300000|2021-09-01 17:45:00|9248|9243|9248.5|9243.5|9249|9244|9248|9243|50
1630518600000|2021-09-01 17:50:00|9248.3|9243.3|9249|9244|9249|9244|9248|9243|61
1630518900000|2021-09-01 17:55:00|9248.5|9243.5|9249.7|9244.7|9250|9245|9248.5|9243.5|34
1630519200000|2021-09-01 18:00:00|9249.8|9244.8|9250.8|9245.8|9250.8|9245.8|9248.5|9243.5|328
1630519500000|2021-09-01 18:05:00|9251|9246|9249.5|9244.5|9251.2|9246.2|9249.5|9244.5|40
1630519800000|2021-09-01 18:10:00|9249.8|9244.8|9249.5|9244.5|9249.8|9244.8|9249.5|9244.5|15
1630520100000|2021-09-01 18:15:00|9249.8|9244.8|9249.5|9244.5|9250|9245|9249.5|9244.5|64
1630520400000|2021-09-01 18:20:00|9250|9245|9249.8|9244.8|9250|9245|9249.2|9244.2|12
1630520700000|2021-09-01 18:25:00|9250|9245|9249.3|9244.3|9250|9245|9248.5|9243.5|24
1630521000000|2021-09-01 18:30:00|9249.5|9244.5|9249.5|9244.5|9250.8|9245.8|9249.2|9244.2|27
1630521300000|2021-09-01 18:35:00|9249.8|9244.8|9251|9246|9251|9246|9249.5|9244.5|33
1630521600000|2021-09-01 18:40:00|9250.8|9245.8|9250|9245|9251.2|9246.2|9249.5|9244.5|21
1630521900000|2021-09-01 18:45:00|9250.2|9245.2|9249.3|9244.3|9250.2|9245.2|9249.3|9244.3|27
1630522200000|2021-09-01 18:50:00|9249.5|9244.5|9248|9243|9249.5|9244.5|9248|9243|19
1630522500000|2021-09-01 18:55:00|9247.8|9242.8|9247.9|9242.9|9248.2|9243.2|9247.5|9242.5|346
1630522800000|2021-09-01 19:00:00|9248|9243|9250.3|9245.3|9250.5|9245.5|9248|9243|128
1630523100000|2021-09-01 19:05:00|9250.5|9245.5|9251.5|9246.5|9251.5|9246.5|9250|9245|73
1630523400000|2021-09-01 19:10:00|9251.8|9246.8|9251|9246|9252.3|9247.3|9251|9246|140
1630523700000|2021-09-01 19:15:00|9250.8|9245.8|9250.5|9245.5|9251|9246|9250.3|9245.3|9
1630524000000|2021-09-01 19:20:00|9250.3|9245.3|9250|9245|9250.5|9245.5|9249.8|9244.8|3
1630524300000|2021-09-01 19:25:00|9250.3|9245.3|9251|9246|9251.3|9246.3|9250.3|9245.3|13
1630524600000|2021-09-01 19:30:00|9251.3|9246.3|9250.2|9245.2|9251.5|9246.5|9250.2|9245.2|8
1630524900000|2021-09-01 19:35:00|9250|9245|9250|9245|9250.3|9245.3|9249.7|9244.7|3
1630525200000|2021-09-01 19:40:00|9249.7|9244.7|9251|9246|9251|9246|9249.7|9244.7|12
1630525500000|2021-09-01 19:45:00|9251.5|9246.5|9252.3|9247.3|9252.3|9247.3|9251.2|9246.2|15
1630525800000|2021-09-01 19:50:00|9252.5|9247.5|9253|9248|9253.5|9248.5|9252.5|9247.5|18
1630526100000|2021-09-01 19:55:00|9253.2|9248.2|9254.5|9249.5|9254.5|9249.5|9253|9248|17
1630526400000|2021-09-01 20:00:00|9255|9250|9254.8|9249.8|9255|9250|9254.5|9249.5|18
1630526700000|2021-09-01 20:05:00|9255|9250|9255|9250|9255.5|9250.5|9254.5|9249.5|18
1630527000000|2021-09-01 20:10:00|9254.9|9249.9|9254.5|9249.5|9255|9250|9254.5|9249.5|16
1630527300000|2021-09-01 20:15:00|9254.4|9249.4|9254.5|9249.5|9254.5|9249.5|9254.2|9249.2|45
1630527600000|2021-09-01 20:20:00|9254.3|9249.3|9255|9250|9255|9250|9254|9249|11
1630527900000|2021-09-01 20:25:00|9254.5|9249.5|9254.5|9249.5|9255|9250|9254|9249|8
1630528200000|2021-09-01 20:30:00|9254.8|9249.8|9254.9|9249.9|9255|9250|9254.8|9249.8|4
1630528500000|2021-09-01 20:35:00|9254.5|9249.5|9255.5|9250.5|9255.5|9250.5|9254.5|9249.5|1
1630528800000|2021-09-01 20:40:00|9255.4|9250.4|9255|9250|9255.5|9250.5|9255|9250|5
1630529100000|2021-09-01 20:45:00|9254.9|9249.9|9255|9250|9255|9250|9254.5|9249.5|27
1630529400000|2021-09-01 20:50:00|9254.9|9249.9|9254.5|9249.5|9255|9250|9254.4|9249.4|29
1630529700000|2021-09-01 20:55:00|9254.4|9249.4|9253.1|9248.1|9254.4|9249.4|9253.1|9248.1|30
1630540800000|2021-09-02 00:00:00|9253.9|9248.9|9252|9247|9254.5|9249.5|9251.7|9246.7|36
1630541100000|2021-09-02 00:05:00|9251.9|9246.9|9251.2|9246.2|9252|9247|9251|9246|13
1630541400000|2021-09-02 00:10:00|9251|9246|9250.4|9245.4|9251|9246|9250.4|9245.4|62
1630541700000|2021-09-02 00:15:00|9250.5|9245.5|9250.7|9245.7|9251.2|9246.2|9249.7|9244.7|29
1630542000000|2021-09-02 00:20:00|9250.8|9245.8|9251.7|9246.7|9252|9247|9250.7|9245.7|8
1630542300000|2021-09-02 00:25:00|9251.8|9246.8|9254.2|9249.2|9254.8|9249.8|9251.7|9246.7|23
1630542600000|2021-09-02 00:30:00|9253.9|9248.9|9254|9249|9254.2|9249.2|9252.9|9247.9|4
1630542900000|2021-09-02 00:35:00|9253.9|9248.9|9253.2|9248.2|9253.9|9248.9|9253.2|9248.2|18
1630543200000|2021-09-02 00:40:00|9253|9248|9254.2|9249.2|9254.5|9249.5|9252.9|9247.9|10
1630543500000|2021-09-02 00:45:00|9254|9249|9254.2|9249.2|9254.5|9249.5|9253.2|9248.2|7
1630543800000|2021-09-02 00:50:00|9254|9249|9251.7|9246.7|9254|9249|9251.7|9246.7|30
1630544100000|2021-09-02 00:55:00|9251.9|9246.9|9251|9246|9252|9247|9250.7|9245.7|17
1630544400000|2021-09-02 01:00:00|9250.9|9245.9|9251.9|9246.9|9252.5|9247.5|9250.9|9245.9|14
1630544700000|2021-09-02 01:05:00|9251.7|9246.7|9250.9|9245.9|9252.5|9247.5|9250.9|9245.9|4
1630545000000|2021-09-02 01:10:00|9251|9246|9251.2|9246.2|9251.2|9246.2|9250.7|9245.7|9
1630545300000|2021-09-02 01:15:00|9251.1|9246.1|9250.7|9245.7|9251.2|9246.2|9250.7|9245.7|4
1630545600000|2021-09-02 01:20:00|9250.6|9245.6|9250.9|9245.9|9251|9246|9250.2|9245.2|14
1630545900000|2021-09-02 01:25:00|9251|9246|9250.3|9245.3|9251.2|9246.2|9249.7|9244.7|11
1630546200000|2021-09-02 01:30:00|9250.7|9245.7|9250.2|9245.2|9251|9246|9250.2|9245.2|6
1630546500000|2021-09-02 01:35:00|9250.4|9245.4|9252.7|9247.7|9253|9248|9250.2|9245.2|20
1630546800000|2021-09-02 01:40:00|9252.8|9247.8|9253.7|9248.7|9253.7|9248.7|9252.8|9247.8|5
1630547100000|2021-09-02 01:45:00|9253.5|9248.5|9254.2|9249.2|9255|9250|9253.4|9248.4|13
1630547400000|2021-09-02 01:50:00|9254|9249|9254.3|9249.3|9254.3|9249.3|9253.2|9248.2|8
1630547700000|2021-09-02 01:55:00|9254.5|9249.5|9254|9249|9254.7|9249.7|9253.9|9248.9|1
1630548000000|2021-09-02 02:00:00|9254.2|9249.2|9255.4|9250.4|9255.5|9250.5|9254|9249|13
1630548300000|2021-09-02 02:05:00|9255.2|9250.2|9254.7|9249.7|9255.5|9250.5|9254.2|9249.2|14
1630548600000|2021-09-02 02:10:00|9254.5|9249.5|9254.2|9249.2|9254.5|9249.5|9253.7|9248.7|13
1630548900000|2021-09-02 02:15:00|9254|9249|9254|9249|9254|9249|9253.5|9248.5|2
1630549200000|2021-09-02 02:20:00|9253.9|9248.9|9254|9249|9254|9249|9253.5|9248.5|10
1630549500000|2021-09-02 02:25:00|9253.8|9248.8|9254.5|9249.5|9254.5|9249.5|9253.8|9248.8|4
1630549800000|2021-09-02 02:30:00|9254.3|9249.3|9253.5|9248.5|9254.3|9249.3|9253.5|9248.5|10
1630550100000|2021-09-02 02:35:00|9253.9|9248.9|9254|9249|9254|9249|9253.5|9248.5|35
1630550400000|2021-09-02 02:40:00|9253.9|9248.9|9253|9248|9253.9|9248.9|9253|9248|5
1630550700000|2021-09-02 02:45:00|9253.2|9248.2|9252.7|9247.7|9253.5|9248.5|9252.7|9247.7|3
1630551000000|2021-09-02 02:50:00|9252.9|9247.9|9253.7|9248.7|9253.7|9248.7|9252.9|9247.9|7
1630551300000|2021-09-02 02:55:00|9253.5|9248.5|9254.4|9249.4|9255|9250|9253.5|9248.5|6
1630551600000|2021-09-02 03:00:00|9254.5|9249.5|9254.5|9249.5|9254.7|9249.7|9253.9|9248.9|8
1630551900000|2021-09-02 03:05:00|9254.4|9249.4|9253.9|9248.9|9254.5|9249.5|9253.7|9248.7|19
1630552200000|2021-09-02 03:10:00|9254|9249|9254.2|9249.2|9254.4|9249.4|9253.9|9248.9|2
1630552500000|2021-09-02 03:15:00|9254.4|9249.4|9254.7|9249.7|9255|9250|9254.2|9249.2|7
1630552800000|2021-09-02 03:20:00|9254.8|9249.8|9254.9|9249.9|9255|9250|9254.4|9249.4|5
1630553100000|2021-09-02 03:25:00|9254.7|9249.7|9254.4|9249.4|9254.7|9249.7|9254.4|9249.4|1
1630553400000|2021-09-02 03:30:00|9254.2|9249.2|9254.4|9249.4|9254.4|9249.4|9254.1|9249.1|7
1630553700000|2021-09-02 03:35:00|9254.6|9249.6|9254.4|9249.4|9254.9|9249.9|9254.2|9249.2|16
1630554000000|2021-09-02 03:40:00|9254.5|9249.5|9254.4|9249.4|9255|9250|9254.4|9249.4|5
1630554300000|2021-09-02 03:45:00|9254.5|9249.5|9255.9|9250.9|9255.9|9250.9|9254.4|9249.4|11
1630554600000|2021-09-02 03:50:00|9255.5|9250.5|9255.2|9250.2|9255.9|9250.9|9255.2|9250.2|2
1630554900000|2021-09-02 03:55:00|9255.4|9250.4|9255|9250|9255.4|9250.4|9254.9|9249.9|3
1630555200000|2021-09-02 04:00:00|9255.4|9250.4|9255.4|9250.4|9255.4|9250.4|9254.9|9249.9|30
1630555500000|2021-09-02 04:05:00|9255|9250|9254.9|9249.9|9255.5|9250.5|9254.9|9249.9|3
1630555800000|2021-09-02 04:10:00|9255|9250|9255.5|9250.5|9255.5|9250.5|9255|9250|13
1630556100000|2021-09-02 04:15:00|9255.4|9250.4|9255.4|9250.4|9255.5|9250.5|9255.2|9250.2|7
1630556400000|2021-09-02 04:20:00|9255.2|9250.2|9255.4|9250.4|9255.5|9250.5|9255.2|9250.2|1
1630556700000|2021-09-02 04:25:00|9255.5|9250.5|9255.9|9250.9|9255.9|9250.9|9255.4|9250.4|7
1630557000000|2021-09-02 04:30:00|9255.7|9250.7|9255.5|9250.5|9255.7|9250.7|9255.5|9250.5|13
1630557300000|2021-09-02 04:35:00|9255.7|9250.7|9255.5|9250.5|9255.7|9250.7|9255.5|9250.5|7
1630557600000|2021-09-02 04:40:00|9255.7|9250.7|9256|9251|9256.2|9251.2|9255.7|9250.7|21
1630557900000|2021-09-02 04:45:00|9255.9|9250.9|9256.4|9251.4|9256.4|9251.4|9255.9|9250.9|0
1630558200000|2021-09-02 04:50:00|9256.5|9251.5|9256.4|9251.4|9256.5|9251.5|9256.2|9251.2|10
1630558500000|2021-09-02 04:55:00|9256.5|9251.5|9256.9|9251.9|9257|9252|9256.4|9251.4|64
1630558800000|2021-09-02 05:00:00|9257|9252|9256.5|9251.5|9257|9252|9256.4|9251.4|29
1630559100000|2021-09-02 05:05:00|9256.2|9251.2|9255|9250|9256.2|9251.2|9254.9|9249.9|4
1630559400000|2021-09-02 05:10:00|9255.4|9250.4|9255|9250|9255.5|9250.5|9254.9|9249.9|1
1630559700000|2021-09-02 05:15:00|9255.2|9250.2|9255.5|9250.5|9255.5|9250.5|9255|9250|5
1630560000000|2021-09-02 05:20:00|9255.2|9250.2|9254.4|9249.4|9255.5|9250.5|9254.4|9249.4|3
1630560300000|2021-09-02 05:25:00|9254|9249|9255|9250|9255|9250|9254|9249|1
1630560600000|2021-09-02 05:30:00|9254.9|9249.9|9254.4|9249.4|9255|9250|9254.4|9249.4|6
1630560900000|2021-09-02 05:35:00|9254|9249|9253.9|9248.9|9254.5|9249.5|9253.9|9248.9|17
1630561200000|2021-09-02 05:40:00|9254|9249|9252.9|9247.9|9254.4|9249.4|9252.9|9247.9|13
1630561500000|2021-09-02 05:45:00|9253|9248|9252.4|9247.4|9253.5|9248.5|9252.4|9247.4|24
1630561800000|2021-09-02 05:50:00|9251.9|9246.9|9252|9247|9252.5|9247.5|9251.9|9246.9|4
1630562100000|2021-09-02 05:55:00|9251.9|9246.9|9250.9|9245.9|9251.9|9246.9|9250.7|9245.7|14
1630562400000|2021-09-02 06:00:00|9250.7|9245.7|9248.7|9243.7|9251.5|9246.5|9248.7|9243.7|29
1630562700000|2021-09-02 06:05:00|9248.9|9243.9|9249.5|9244.5|9250.5|9245.5|9248.7|9243.7|29
1630563000000|2021-09-02 06:10:00|9249.4|9244.4|9251|9246|9251.5|9246.5|9249|9244|30
1630563300000|2021-09-02 06:15:00|9251.2|9246.2|9250.9|9245.9|9251.7|9246.7|9250.9|9245.9|15
1630563600000|2021-09-02 06:20:00|9251|9246|9252|9247|9252|9247|9250.5|9245.5|48
1630563900000|2021-09-02 06:25:00|9251.9|9246.9|9251.5|9246.5|9252|9247|9251|9246|18
1630564200000|2021-09-02 06:30:00|9251.9|9246.9|9252|9247|9253|9248|9251.7|9246.7|17
1630564500000|2021-09-02 06:35:00|9251.9|9246.9|9252|9247|9252.2|9247.2|9250.5|9245.5|10
1630564800000|2021-09-02 06:40:00|9251.9|9246.9|9251|9246|9251.9|9246.9|9249.9|9244.9|3
1630565100000|2021-09-02 06:45:00|9250.7|9245.7|9250.4|9245.4|9250.7|9245.7|9249.2|9244.2|8
1630565400000|2021-09-02 06:50:00|9250.2|9245.2|9250|9245|9251|9246|9250|9245|3
1630565700000|2021-09-02 06:55:00|9249.7|9244.7|9249|9244|9249.7|9244.7|9248.4|9243.4|30
1630566000000|2021-09-02 07:00:00|9249.4|9244.4|9248.5|9243.5|9250|9245|9248.2|9243.2|33
1630566300000|2021-09-02 07:05:00|9248.8|9243.8|9250|9245|9250.5|9245.5|9248.5|9243.5|41
1630566600000|2021-09-02 07:10:00|9250.3|9245.3|9250.5|9245.5|9252|9247|9250.2|9245.2|37
1630566900000|2021-09-02 07:15:00|9250.4|9245.4|9251.5|9246.5|9252|9247|9250.4|9245.4|23
1630567200000|2021-09-02 07:20:00|9251.7|9246.7|9249.5|9244.5|9251.7|9246.7|9249.2|9244.2|24
1630567500000|2021-09-02 07:25:00|9249.4|9244.4|9249.4|9244.4|9250|9245|9248.7|9243.7|34
1630567800000|2021-09-02 07:30:00|9249|9244|9246|9241|9249.5|9244.5|9245.2|9240.2|186
1630568100000|2021-09-02 07:35:00|9246.5|9241.5|9246|9241|9247|9242|9245.2|9240.2|16
1630568400000|2021-09-02 07:40:00|9245.9|9240.9|9245.5|9240.5|9246|9241|9244.7|9239.7|136
1630568700000|2021-09-02 07:45:00|9245.9|9240.9|9246.9|9241.9|9247|9242|9244.9|9239.9|24
1630569000000|2021-09-02 07:50:00|9247|9242|9246.9|9241.9|9248.2|9243.2|9246.4|9241.4|44
1630569300000|2021-09-02 07:55:00|9246.7|9241.7|9246|9241|9247|9242|9245.4|9240.4|12
1630569600000|2021-09-02 08:00:00|9246.2|9241.2|9247|9242|9247.5|9242.5|9245.9|9240.9|12
1630569900000|2021-09-02 08:05:00|9247.2|9242.2|9249.2|9244.2|9249.5|9244.5|9247.2|9242.2|233
1630570200000|2021-09-02 08:10:00|9249.4|9244.4|9248.7|9243.7|9249.7|9244.7|9248.4|9243.4|7
1630570500000|2021-09-02 08:15:00|9248.5|9243.5|9248.9|9243.9|9249|9244|9247.5|9242.5|4
1630570800000|2021-09-02 08:20:00|9248.7|9243.7|9246.9|9241.9|9248.9|9243.9|9245.9|9240.9|35
1630571100000|2021-09-02 08:25:00|9246.7|9241.7|9248|9243|9248|9243|9246.2|9241.2|17
1630571400000|2021-09-02 08:30:00|9248.2|9243.2|9248.5|9243.5|9249|9244|9247|9242|19
1630571700000|2021-09-02 08:35:00|9248.7|9243.7|9247.7|9242.7|9249|9244|9246.9|9241.9|13
1630572000000|2021-09-02 08:40:00|9247.5|9242.5|9246.7|9241.7|9249|9244|9246.7|9241.7|16
1630572300000|2021-09-02 08:45:00|9246.5|9241.5|9246.9|9241.9|9247.2|9242.2|9245.4|9240.4|16
1630572600000|2021-09-02 08:50:00|9247|9242|9247|9242|9247.9|9242.9|9246.9|9241.9|12
1630572900000|2021-09-02 08:55:00|9247.2|9242.2|9247.9|9242.9|9248|9243|9246.5|9241.5|25
1630573200000|2021-09-02 09:00:00|9248|9243|9247.7|9242.7|9248.5|9243.5|9247.4|9242.4|12
1630573500000|2021-09-02 09:05:00|9247.9|9242.9|9247.4|9242.4|9248.5|9243.5|9246.9|9241.9|16
1630573800000|2021-09-02 09:10:00|9247.2|9242.2|9248.5|9243.5|9249.5|9244.5|9247.2|9242.2|26
1630574100000|2021-09-02 09:15:00|9248.8|9243.8|9248.5|9243.5|9250|9245|9248.2|9243.2|16
1630574400000|2021-09-02 09:20:00|9248.4|9243.4|9248.4|9243.4|9248.5|9243.5|9247.4|9242.4|6
1630574700000|2021-09-02 09:25:00|9248.2|9243.2|9247.3|9242.3|9248.2|9243.2|9247|9242|8
1630575000000|2021-09-02 09:30:00|9247.2|9242.2|9245.5|9240.5|9248|9243|9245.5|9240.5|25
1630575300000|2021-09-02 09:35:00|9245.8|9240.8|9244.5|9239.5|9246|9241|9244.5|9239.5|13
1630575600000|2021-09-02 09:40:00|9244.8|9239.8|9244|9239|9246|9241|9244|9239|34
1630575900000|2021-09-02 09:45:00|9243.7|9238.7|9244|9239|9244.5|9239.5|9242.9|9237.9|38
1630576200000|2021-09-02 09:50:00|9243.9|9238.9|9244.9|9239.9|9245|9240|9243.2|9238.2|15
1630576500000|2021-09-02 09:55:00|9244.5|9239.5|9244.2|9239.2|9245.5|9240.5|9243.5|9238.5|15
1630576800000|2021-09-02 10:00:00|9244.4|9239.4|9245|9240|9245.5|9240.5|9244|9239|11
1630577100000|2021-09-02 10:05:00|9244.9|9239.9|9244|9239|9245|9240|9243.5|9238.5|14
1630577400000|2021-09-02 10:10:00|9243.9|9238.9|9243.5|9238.5|9244|9239|9242.7|9237.7|9
1630577700000|2021-09-02 10:15:00|9243.4|9238.4|9244.5|9239.5|9244.9|9239.9|9243.2|9238.2|5
1630578000000|2021-09-02 10:20:00|9244|9239|9245.5|9240.5|9246|9241|9244|9239|9
1630578300000|2021-09-02 10:25:00|9245.4|9240.4|9244.5|9239.5|9245.5|9240.5|9243.5|9238.5|11
1630578600000|2021-09-02 10:30:00|9244.2|9239.2|9244.4|9239.4|9244.4|9239.4|9243.2|9238.2|47
1630578900000|2021-09-02 10:35:00|9244|9239|9245|9240|9245|9240|9243.2|9238.2|14
1630579200000|2021-09-02 10:40:00|9244.5|9239.5|9245|9240|9245|9240|9244.2|9239.2|14
1630579500000|2021-09-02 10:45:00|9245.2|9240.2|9246.4|9241.4|9247|9242|9245|9240|20
1630579800000|2021-09-02 10:50:00|9246.2|9241.2|9244.2|9239.2|9246.5|9241.5|9244.2|9239.2|38
1630580100000|2021-09-02 10:55:00|9244.3|9239.3|9243.5|9238.5|9244.3|9239.3|9243|9238|45
1630580400000|2021-09-02 11:00:00|9244|9239|9246.8|9241.8|9246.8|9241.8|9243.7|9238.7|40
1630580700000|2021-09-02 11:05:00|9247|9242|9244.7|9239.7|9247|9242|9244.5|9239.5|26
1630581000000|2021-09-02 11:10:00|9244.5|9239.5|9247.2|9242.2|9247.2|9242.2|9244|9239|93
1630581300000|2021-09-02 11:15:00|9247|9242|9248.5|9243.5|9248.5|9243.5|9247|9242|48
1630581600000|2021-09-02 11:20:00|9248.2|9243.2|9247|9242|9248.2|9243.2|9246.5|9241.5|88
1630581900000|2021-09-02 11:25:00|9247.2|9242.2|9247.4|9242.4|9249|9244|9247.2|9242.2|80
1630582200000|2021-09-02 11:30:00|9247.2|9242.2|9246.5|9241.5|9247.5|9242.5|9246.5|9241.5|103
1630582500000|2021-09-02 11:35:00|9246.2|9241.2|9244.5|9239.5|9246.4|9241.4|9244.2|9239.2|315
1630582800000|2021-09-02 11:40:00|9244.7|9239.7|9245|9240|9245.4|9240.4|9244|9239|12
1630583100000|2021-09-02 11:45:00|9244.5|9239.5|9244.9|9239.9|9247|9242|9244.5|9239.5|10
1630583400000|2021-09-02 11:50:00|9245|9240|9244|9239|9245.5|9240.5|9243.2|9238.2|27
1630583700000|2021-09-02 11:55:00|9244.2|9239.2|9247|9242|9247|9242|9244|9239|16
1630584000000|2021-09-02 12:00:00|9246.5|9241.5|9245.5|9240.5|9247.4|9242.4|9245|9240|27
1630584300000|2021-09-02 12:05:00|9245.9|9240.9|9246.9|9241.9|9247|9242|9245.5|9240.5|8
1630584600000|2021-09-02 12:10:00|9246.7|9241.7|9248.5|9243.5|9248.5|9243.5|9246.7|9241.7|27
1630584900000|2021-09-02 12:15:00|9248.4|9243.4|9248.9|9243.9|9249|9244|9248|9243|17
1630585200000|2021-09-02 12:20:00|9248.8|9243.8|9251.5|9246.5|9251.5|9246.5|9248.5|9243.5|196
1630585500000|2021-09-02 12:25:00|9251.3|9246.3|9250.5|9245.5|9251.5|9246.5|9250.5|9245.5|36
1630585800000|2021-09-02 12:30:00|9249.6|9244.6|9249.5|9244.5|9251|9246|9248|9243|65
1630586100000|2021-09-02 12:35:00|9249.3|9244.3|9250|9245|9251|9246|9249.2|9244.2|44
1630586400000|2021-09-02 12:40:00|9250.3|9245.3|9252|9247|9255|9250|9250.3|9245.3|112
1630586700000|2021-09-02 12:45:00|9252.2|9247.2|9252|9247|9252.2|9247.2|9250.9|9245.9|23
1630587000000|2021-09-02 12:50:00|9251.9|9246.9|9250.3|9245.3|9251.9|9246.9|9249.5|9244.5|36
1630587300000|2021-09-02 12:55:00|9250.5|9245.5|9248.4|9243.4|9251|9246|9247.7|9242.7|33
1630587600000|2021-09-02 13:00:00|9248|9243|9247.5|9242.5|9248.5|9243.5|9247|9242|143
1630587900000|2021-09-02 13:05:00|9247.8|9242.8|9248|9243|9248.3|9243.3|9246.5|9241.5|69
1630588200000|2021-09-02 13:10:00|9247.7|9242.7|9247|9242|9248.3|9243.3|9246.7|9241.7|42
1630588500000|2021-09-02 13:15:00|9247.4|9242.4|9246.5|9241.5|9247.5|9242.5|9246.4|9241.4|45
1630588800000|2021-09-02 13:20:00|9246|9241|9244.7|9239.7|9247|9242|9243.7|9238.7|57
1630589100000|2021-09-02 13:25:00|9244.5|9239.5|9244.9|9239.9|9245.5|9240.5|9244|9239|30
1630589400000|2021-09-02 13:30:00|9244.5|9239.5|9243.5|9238.5|9245|9240|9243.2|9238.2|108
1630589700000|2021-09-02 13:35:00|9243.4|9238.4|9244.2|9239.2|9245|9240|9243.2|9238.2|96
1630590000000|2021-09-02 13:40:00|9244.4|9239.4|9241.2|9236.2|9244.5|9239.5|9241.2|9236.2|136
1630590300000|2021-09-02 13:45:00|9241.1|9236.1|9237|9232|9241.2|9236.2|9236.7|9231.7|364
1630590600000|2021-09-02 13:50:00|9237.5|9232.5|9238|9233|9239.8|9234.8|9237.5|9232.5|81
1630590900000|2021-09-02 13:55:00|9237.8|9232.8|9239|9234|9240|9235|9237.5|9232.5|31
1630591200000|2021-09-02 14:00:00|9239.3|9234.3|9244.5|9239.5|9246|9241|9238.9|9233.9|331
1630591500000|2021-09-02 14:05:00|9244|9239|9244|9239|9244.3|9239.3|9243|9238|129
1630591800000|2021-09-02 14:10:00|9243.7|9238.7|9242.5|9237.5|9243.7|9238.7|9242|9237|104
1630592100000|2021-09-02 14:15:00|9242.3|9237.3|9244.8|9239.8|9244.8|9239.8|9242|9237|62
1630592400000|2021-09-02 14:20:00|9244.7|9239.7|9243.2|9238.2|9245.4|9240.4|9243|9238|129
1630592700000|2021-09-02 14:25:00|9243.4|9238.4|9241.9|9236.9|9243.5|9238.5|9241.2|9236.2|180
1630593000000|2021-09-02 14:30:00|9242|9237|9239.2|9234.2|9242|9237|9239|9234|170
1630593300000|2021-09-02 14:35:00|9238.7|9233.7|9235|9230|9238.7|9233.7|9233.7|9228.7|192
1630593600000|2021-09-02 14:40:00|9234.5|9229.5|9233.9|9228.9|9235|9230|9233.2|9228.2|310
1630593900000|2021-09-02 14:45:00|9233.5|9228.5|9235.3|9230.3|9235.3|9230.3|9233|9228|140
1630594200000|2021-09-02 14:50:00|9235.7|9230.7|9233|9228|9235.8|9230.8|9232.7|9227.7|142
1630594500000|2021-09-02 14:55:00|9232.7|9227.7|9229.5|9224.5|9233|9228|9229|9224|364
1630594800000|2021-09-02 15:00:00|9229.4|9224.4|9229.8|9224.8|9230.5|9225.5|9229|9224|84
1630595100000|2021-09-02 15:05:00|9229.5|9224.5|9229.8|9224.8|9230.8|9225.8|9228.8|9223.8|45
1630595400000|2021-09-02 15:10:00|9230|9225|9229|9224|9230|9225|9227.3|9222.3|124
1630595700000|2021-09-02 15:15:00|9229.1|9224.1|9231.8|9226.8|9232|9227|9228.5|9223.5|52
1630596000000|2021-09-02 15:20:00|9232|9227|9233.3|9228.3|9233.5|9228.5|9231.3|9226.3|44
1630596300000|2021-09-02 15:25:00|9233.5|9228.5|9232.5|9227.5|9233.5|9228.5|9232.5|9227.5|73
1630596600000|2021-09-02 15:30:00|9232.8|9227.8|9234|9229|9234|9229|9231.8|9226.8|79
1630596900000|2021-09-02 15:35:00|9234.5|9229.5|9233.5|9228.5|9234.5|9229.5|9233|9228|35
1630597200000|2021-09-02 15:40:00|9233.3|9228.3|9233.5|9228.5|9233.8|9228.8|9232.8|9227.8|35
1630597500000|2021-09-02 15:45:00|9233.3|9228.3|9233|9228|9234|9229|9233|9228|41
1630597800000|2021-09-02 15:50:00|9233.3|9228.3|9235|9230|9236|9231|9233|9228|50
1630598100000|2021-09-02 15:55:00|9235.3|9230.3|9236|9231|9236.3|9231.3|9234.5|9229.5|33
1630598400000|2021-09-02 16:00:00|9236.3|9231.3|9234|9229|9236.3|9231.3|9234|9229|26
1630598700000|2021-09-02 16:05:00|9234.5|9229.5|9235|9230|9235.5|9230.5|9234|9229|18
1630599000000|2021-09-02 16:10:00|9234.8|9229.8|9234|9229|9235|9230|9234|9229|48
1630599300000|2021-09-02 16:15:00|9233.7|9228.7|9234.3|9229.3|9234.5|9229.5|9233.7|9228.7|47
1630599600000|2021-09-02 16:20:00|9234.8|9229.8|9234.5|9229.5|9235|9230|9234|9229|42
1630599900000|2021-09-02 16:25:00|9234.3|9229.3|9233.5|9228.5|9234.5|9229.5|9233.5|9228.5|10
1630600200000|2021-09-02 16:30:00|9233.3|9228.3|9233.3|9228.3|9233.5|9228.5|9233|9228|7
1630600500000|2021-09-02 16:35:00|9233.2|9228.2|9234|9229|9234|9229|9233|9228|34
1630600800000|2021-09-02 16:40:00|9233.8|9228.8|9233|9228|9233.8|9228.8|9233|9228|4
1630601100000|2021-09-02 16:45:00|9232.7|9227.7|9233.5|9228.5|9233.5|9228.5|9232.7|9227.7|9
1630601400000|2021-09-02 16:50:00|9233.8|9228.8|9231.8|9226.8|9234|9229|9231.8|9226.8|6
1630601700000|2021-09-02 16:55:00|9231.5|9226.5|9231|9226|9231.5|9226.5|9230.5|9225.5|23
1630602000000|2021-09-02 17:00:00|9231.3|9226.3|9230.8|9225.8|9231.5|9226.5|9230.5|9225.5|11
1630602300000|2021-09-02 17:05:00|9231|9226|9230.5|9225.5|9231|9226|9230.5|9225.5|2
1630602600000|2021-09-02 17:10:00|9230.3|9225.3|9231|9226|9231|9226|9230.2|9225.2|37
1630602900000|2021-09-02 17:15:00|||||||||20
1630603200000|2021-09-02 17:20:00|9230.5|9225.5|9230.5|9225.5|9231|9226|9230.5|9225.5|17
1630603500000|2021-09-02 17:25:00|9230.3|9225.3|9229.5|9224.5|9230.5|9225.5|9229.5|9224.5|22
1630603800000|2021-09-02 17:30:00|9229.3|9224.3|9229.5|9224.5|9230|9225|9229|9224|76
1630604100000|2021-09-02 17:35:00|9230|9225|9229|9224|9230|9225|9229|9224|26
1630604400000|2021-09-02 17:40:00|9228.8|9223.8|9229.4|9224.4|9229.4|9224.4|9228.7|9223.7|24
1630604700000|2021-09-02 17:45:00|9229.2|9224.2|9229.1|9224.1|9229.5|9224.5|9228.5|9223.5|14
1630605000000|2021-09-02 17:50:00|9229.3|9224.3|9228.8|9223.8|9229.3|9224.3|9227.8|9222.8|15
1630605300000|2021-09-02 17:55:00|9228.6|9223.6|9228.1|9223.1|9229.5|9224.5|9228|9223|12
1630605600000|2021-09-02 18:00:00|9228|9223|9228.3|9223.3|9229|9224|9228|9223|30
1630605900000|2021-09-02 18:05:00|9228.1|9223.1|9227.8|9222.8|9229|9224|9227.5|9222.5|36
1630606200000|2021-09-02 18:10:00|9227.6|9222.6|9226.3|9221.3|9227.6|9222.6|9226.3|9221.3|29
1630606500000|2021-09-02 18:15:00|9226.8|9221.8|9227.8|9222.8|9227.8|9222.8|9226.5|9221.5|20
1630606800000|2021-09-02 18:20:00|9227.6|9222.6|9227.5|9222.5|9228|9223|9227.5|9222.5|23
1630607100000|2021-09-02 18:25:00|9227.3|9222.3|9228.3|9223.3|9228.3|9223.3|9226.8|9221.8|29
1630607400000|2021-09-02 18:30:00|9228.1|9223.1|9228.1|9223.1|9228.3|9223.3|9227.3|9222.3|25
1630607700000|2021-09-02 18:35:00|9228.3|9223.3|9228.8|9223.8|9228.8|9223.8|9228|9223|41
1630608000000|2021-09-02 18:40:00|9228.6|9223.6|9228.8|9223.8|9229|9224|9228.5|9223.5|78
1630608300000|2021-09-02 18:45:00|9228.6|9223.6|9228.6|9223.6|9229.1|9224.1|9228.6|9223.6|27
1630608600000|2021-09-02 18:50:00|9229|9224|9227.5|9222.5|9229|9224|9227.5|9222.5|26
1630608900000|2021-09-02 18:55:00|9227.3|9222.3|9225.2|9220.2|9227.3|9222.3|9225.2|9220.2|776
1630609200000|2021-09-02 19:00:00|9224.8|9219.8|9225.5|9220.5|9226|9221|9224.8|9219.8|594
1630609500000|2021-09-02 19:05:00|9225.3|9220.3|9225.5|9220.5|9225.7|9220.7|9225.3|9220.3|261
1630609800000|2021-09-02 19:10:00|9225.8|9220.8|9225.5|9220.5|9226.3|9221.3|9225.3|9220.3|205
1630610100000|2021-09-02 19:15:00|9225.3|9220.3|9225.3|9220.3|9225.5|9220.5|9225|9220|231
1630610400000|2021-09-02 19:20:00|9225.2|9220.2|9225|9220|9225.5|9220.5|9224.7|9219.7|184
1630610700000|2021-09-02 19:25:00|9224.7|9219.7|9224.5|9219.5|9225|9220|9224.2|9219.2|177
1630611000000|2021-09-02 19:30:00|9224.4|9219.4|9224.5|9219.5|9224.5|9219.5|9224.4|9219.4|245
1630611300000|2021-09-02 19:35:00|9225|9220|9225|9220|9225|9220|9224.8|9219.8|311
1630611600000|2021-09-02 19:40:00|9225.3|9220.3|9224.5|9219.5|9225.3|9220.3|9224.5|9219.5|315
1630611900000|2021-09-02 19:45:00|9224.6|9219.6|9225|9220|9225.3|9220.3|9224.6|9219.6|322
1630612200000|2021-09-02 19:50:00|9224.5|9219.5|9224.8|9219.8|9225|9220|9224.3|9219.3|221
1630612500000|2021-09-02 19:55:00|9224.7|9219.7|9224.3|9219.3|9225|9220|9224|9219|304
1630612800000|2021-09-02 20:00:00|9224.5|9219.5|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|7
1630613100000|2021-09-02 20:05:00|9225.3|9220.3|9225.5|9220.5|9225.5|9220.5|9225.3|9220.3|10
1630613400000|2021-09-02 20:10:00|9225.8|9220.8|9225.2|9220.2|9225.8|9220.8|9225|9220|22
1630613700000|2021-09-02 20:15:00|9225.3|9220.3|9225|9220|9225.3|9220.3|9225|9220|1
1630614000000|2021-09-02 20:20:00|9224.8|9219.8|9225|9220|9225|9220|9224.8|9219.8|1
1630614300000|2021-09-02 20:25:00|9224.8|9219.8|9224.5|9219.5|9224.8|9219.8|9224.4|9219.4|29
1630614600000|2021-09-02 20:30:00|9224.4|9219.4|9224.2|9219.2|9224.5|9219.5|9224.2|9219.2|13
1630614900000|2021-09-02 20:35:00|9224.4|9219.4|9224.4|9219.4|9224.5|9219.5|9224.2|9219.2|6
1630615200000|2021-09-02 20:40:00|9224.5|9219.5|9224.4|9219.4|9224.5|9219.5|9224.2|9219.2|12
1630615500000|2021-09-02 20:45:00|9224.5|9219.5|9224.2|9219.2|9224.5|9219.5|9224.2|9219.2|8
1630615800000|2021-09-02 20:50:00|9224|9219|9223.9|9218.9|9224|9219|9223.7|9218.7|17
1630616100000|2021-09-02 20:55:00|9223.7|9218.7|9223.5|9218.5|9224.2|9219.2|9223.5|9218.5|68
1630627200000|2021-09-03 00:00:00|9225.3|9220.3|9224.3|9219.3|9225.8|9220.8|9224|9219|52
1630627500000|2021-09-03 00:05:00|9224.2|9219.2|9223.5|9218.5|9225.2|9220.2|9223.5|9218.5|65
1630627800000|2021-09-03 00:10:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.7|9217.7|102
1630628100000|2021-09-03 00:15:00|9223.7|9218.7|9224.2|9219.2|9224.2|9219.2|9223.7|9218.7|38
1630628400000|2021-09-03 00:20:00|9223.9|9218.9|9224.4|9219.4|9224.6|9219.6|9223.9|9218.9|23
1630628700000|2021-09-03 00:25:00|9224.1|9219.1|9223|9218|9224.4|9219.4|9222.9|9217.9|19
1630629000000|2021-09-03 00:30:00|9222.9|9217.9|9222.4|9217.4|9223.2|9218.2|9221.9|9216.9|40
1630629300000|2021-09-03 00:35:00|9222.5|9217.5|9221.9|9216.9|9222.9|9217.9|9221.9|9216.9|10
1630629600000|2021-09-03 00:40:00|9221.2|9216.2|9219.5|9214.5|9221.7|9216.7|9219.5|9214.5|28
1630629900000|2021-09-03 00:45:00|9219.7|9214.7|9220.7|9215.7|9221|9216|9219.7|9214.7|1
1630630200000|2021-09-03 00:50:00|9220.5|9215.5|9221.2|9216.2|9221.3|9216.3|9220.2|9215.2|8
1630630500000|2021-09-03 00:55:00|9220.7|9215.7|9219.7|9214.7|9220.8|9215.8|9219.2|9214.2|17
1630630800000|2021-09-03 01:00:00|9220|9215|9218.3|9213.3|9220|9215|9218.2|9213.2|21
1630631100000|2021-09-03 01:05:00|9218.7|9213.7|9219.3|9214.3|9219.3|9214.3|9218.2|9213.2|11
1630631400000|2021-09-03 01:10:00|9219.2|9214.2|9220.3|9215.3|9220.8|9215.8|9219.2|9214.2|8
1630631700000|2021-09-03 01:15:00|9220.2|9215.2|9221.7|9216.7|9221.8|9216.8|9220.2|9215.2|5
1630632000000|2021-09-03 01:20:00|9221.8|9216.8|9221.9|9216.9|9222.5|9217.5|9221.2|9216.2|5
1630632300000|2021-09-03 01:25:00|9221.6|9216.6|9221.4|9216.4|9221.6|9216.6|9220.5|9215.5|13
1630632600000|2021-09-03 01:30:00|9221.7|9216.7|9220.9|9215.9|9222.1|9217.1|9220.4|9215.4|37
1630632900000|2021-09-03 01:35:00|9220.6|9215.6|9220.2|9215.2|9220.6|9215.6|9219.7|9214.7|12
1630633200000|2021-09-03 01:40:00|9220|9215|9221.2|9216.2|9221.5|9216.5|9219.9|9214.9|15
1630633500000|2021-09-03 01:45:00|9221.5|9216.5|9220.7|9215.7|9221.7|9216.7|9220.4|9215.4|9
1630633800000|2021-09-03 01:50:00|9220.8|9215.8|9220.2|9215.2|9221|9216|9220.2|9215.2|3
1630634100000|2021-09-03 01:55:00|9220.5|9215.5|9220.2|9215.2|9220.7|9215.7|9220.2|9215.2|10
1630634400000|2021-09-03 02:00:00|9220.6|9215.6|9219.9|9214.9|9220.6|9215.6|9219.9|9214.9|10
1630634700000|2021-09-03 02:05:00|9219.2|9214.2|9219|9214|9219.5|9214.5|9218.9|9213.9|66
1630635000000|2021-09-03 02:10:00|9219.3|9214.3|9219.8|9214.8|9220|9215|9219|9214|43
1630635300000|2021-09-03 02:15:00|9220|9215|9219.8|9214.8|9220|9215|9219.7|9214.7|268
1630635600000|2021-09-03 02:20:00|9220|9215|9219.8|9214.8|9220|9215|9219.4|9214.4|33
1630635900000|2021-09-03 02:25:00|9220|9215|9221|9216|9221|9216|9220|9215|14
1630636200000|2021-09-03 02:30:00|9221.5|9216.5|9220.9|9215.9|9221.5|9216.5|9220.9|9215.9|1
1630636500000|2021-09-03 02:35:00|9220.7|9215.7|9220.7|9215.7|9220.8|9215.8|9220.5|9215.5|21
1630636800000|2021-09-03 02:40:00|9220.8|9215.8|9221.2|9216.2|9221.3|9216.3|9220.8|9215.8|21
1630637100000|2021-09-03 02:45:00|9221.3|9216.3|9222.2|9217.2|9222.2|9217.2|9221.2|9216.2|9
1630637400000|2021-09-03 02:50:00|9221.7|9216.7|9220.2|9215.2|9221.7|9216.7|9218.2|9213.2|52
1630637700000|2021-09-03 02:55:00|9220.3|9215.3|9223.7|9218.7|9223.7|9218.7|9220.2|9215.2|91
1630638000000|2021-09-03 03:00:00|9223.5|9218.5|9224|9219|9225.2|9220.2|9222.7|9217.7|62
1630638300000|2021-09-03 03:05:00|9224.2|9219.2|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|24
1630638600000|2021-09-03 03:10:00|9223.6|9218.6|9224.5|9219.5|9224.7|9219.7|9223.6|9218.6|10
1630638900000|2021-09-03 03:15:00|9224.4|9219.4|9224.2|9219.2|9224.5|9219.5|9223.9|9218.9|9
1630639200000|2021-09-03 03:20:00|9223.9|9218.9|9224.2|9219.2|9224.9|9219.9|9223.9|9218.9|10
1630639500000|2021-09-03 03:25:00|9224.5|9219.5|9224.2|9219.2|9224.7|9219.7|9223.9|9218.9|27
1630639800000|2021-09-03 03:30:00|9224|9219|9224|9219|9224.5|9219.5|9223.9|9218.9|18
1630640100000|2021-09-03 03:35:00|9224.2|9219.2|9224.7|9219.7|9225|9220|9224.2|9219.2|7
1630640400000|2021-09-03 03:40:00|9224.8|9219.8|9224.2|9219.2|9224.8|9219.8|9223.9|9218.9|9
1630640700000|2021-09-03 03:45:00|9224.5|9219.5|9224.4|9219.4|9224.7|9219.7|9224.2|9219.2|12
1630641000000|2021-09-03 03:50:00|9224.1|9219.1|9223.9|9218.9|9224.4|9219.4|9223.9|9218.9|3
1630641300000|2021-09-03 03:55:00|9224|9219|9224.2|9219.2|9224.7|9219.7|9224|9219|1
1630641600000|2021-09-03 04:00:00|9224.5|9219.5|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|18
1630641900000|2021-09-03 04:05:00|9224|9219|9224.4|9219.4|9224.5|9219.5|9223.9|9218.9|0
1630642200000|2021-09-03 04:10:00|9224.5|9219.5|9224.7|9219.7|9224.7|9219.7|9224.4|9219.4|11
1630642500000|2021-09-03 04:15:00|9224.5|9219.5|9224.4|9219.4|9224.5|9219.5|9224.4|9219.4|5
1630642800000|2021-09-03 04:20:00|||||||||30
1630643100000|2021-09-03 04:25:00|9224.5|9219.5|9224.7|9219.7|9224.7|9219.7|9224.5|9219.5|5
1630643400000|2021-09-03 04:30:00|9224.9|9219.9|9224.7|9219.7|9224.9|9219.9|9224.7|9219.7|0
1630643700000|2021-09-03 04:35:00|9224.9|9219.9|9224.4|9219.4|9225.5|9220.5|9224.1|9219.1|23
1630644000000|2021-09-03 04:40:00|9224.1|9219.1|9225.2|9220.2|9225.2|9220.2|9224.1|9219.1|8
1630644300000|2021-09-03 04:45:00|9225|9220|9224.9|9219.9|9225.2|9220.2|9224.7|9219.7|10
1630644600000|2021-09-03 04:50:00|9224.7|9219.7|9224.7|9219.7|9224.7|9219.7|9224.7|9219.7|0
1630644900000|2021-09-03 04:55:00|9224.8|9219.8|9225.3|9220.3|9225.5|9220.5|9224.7|9219.7|26
1630645200000|2021-09-03 05:00:00|9225.2|9220.2|9225.2|9220.2|9225.7|9220.7|9225.2|9220.2|31
1630645500000|2021-09-03 05:05:00|9225.3|9220.3|9226|9221|9226|9221|9225.2|9220.2|18
1630645800000|2021-09-03 05:10:00|9225.8|9220.8|9226|9221|9226|9221|9225.8|9220.8|0
1630646100000|2021-09-03 05:15:00|9225.9|9220.9|9225.9|9220.9|9226|9221|9225.9|9220.9|6
1630646400000|2021-09-03 05:20:00|9226|9221|9226|9221|9226|9221|9225.7|9220.7|25
1630646700000|2021-09-03 05:25:00|9225.9|9220.9|9224.1|9219.1|9225.9|9220.9|9224.1|9219.1|153
1630647000000|2021-09-03 05:30:00|9224.2|9219.2|9224.4|9219.4|9224.7|9219.7|9224.1|9219.1|11
1630647300000|2021-09-03 05:35:00|9224.1|9219.1|9224.4|9219.4|9224.4|9219.4|9223.6|9218.6|24
1630647600000|2021-09-03 05:40:00|9223.9|9218.9|9222.6|9217.6|9224.4|9219.4|9222.6|9217.6|30
1630647900000|2021-09-03 05:45:00|9222.7|9217.7|9222.6|9217.6|9222.9|9217.9|9222.6|9217.6|6
1630648200000|2021-09-03 05:50:00|9222.9|9217.9|9223.4|9218.4|9223.5|9218.5|9222.7|9217.7|12
1630648500000|2021-09-03 05:55:00|9222.9|9217.9|9222.6|9217.6|9223.4|9218.4|9222.6|9217.6|39
1630648800000|2021-09-03 06:00:00|9222.9|9217.9|9223.4|9218.4|9223.9|9218.9|9221.9|9216.9|109
1630649100000|2021-09-03 06:05:00|9223|9218|9223.4|9218.4|9224.4|9219.4|9222.4|9217.4|12
1630649400000|2021-09-03 06:10:00|9223.5|9218.5|9223.5|9218.5|9224.4|9219.4|9223.4|9218.4|36
1630649700000|2021-09-03 06:15:00|9223.4|9218.4|9224|9219|9224.5|9219.5|9223|9218|11
1630650000000|2021-09-03 06:20:00|9224.2|9219.2|9225.4|9220.4|9225.5|9220.5|9223.9|9218.9|1
1630650300000|2021-09-03 06:25:00|9225.2|9220.2|9225.5|9220.5|9226|9221|9224.4|9219.4|26
1630650600000|2021-09-03 06:30:00|9225.9|9220.9|9226.5|9221.5|9226.5|9221.5|9225.5|9220.5|16
1630650900000|2021-09-03 06:35:00|9226.4|9221.4|9226.7|9221.7|9226.7|9221.7|9225.7|9220.7|8
1630651200000|2021-09-03 06:40:00|9226.2|9221.2|9224.5|9219.5|9226.2|9221.2|9224.4|9219.4|8
1630651500000|2021-09-03 06:45:00|9224.7|9219.7|9224.9|9219.9|9225.5|9220.5|9224.4|9219.4|14
1630651800000|2021-09-03 06:50:00|9225|9220|9225.5|9220.5|9225.7|9220.7|9224.9|9219.9|13
1630652100000|2021-09-03 06:55:00|9225.4|9220.4|9224.5|9219.5|9225.7|9220.7|9224.2|9219.2|28
1630652400000|2021-09-03 07:00:00|9224.4|9219.4|9222.5|9217.5|9224.7|9219.7|9221.4|9216.4|91
1630652700000|2021-09-03 07:05:00|9223.1|9218.1|9222.4|9217.4|9223.4|9218.4|9221.9|9216.9|66
1630653000000|2021-09-03 07:10:00|9222.5|9217.5|9224.4|9219.4|9224.4|9219.4|9222.4|9217.4|15
1630653300000|2021-09-03 07:15:00|9224.5|9219.5|9223.5|9218.5|9225|9220|9222.9|9217.9|45
1630653600000|2021-09-03 07:20:00|9223.4|9218.4|9222.7|9217.7|9223.4|9218.4|9222|9217|22
1630653900000|2021-09-03 07:25:00|9222.9|9217.9|9223.7|9218.7|9224.4|9219.4|9222.6|9217.6|11
1630654200000|2021-09-03 07:30:00|9223.9|9218.9|9224.4|9219.4|9225|9220|9223.9|9218.9|44
1630654500000|2021-09-03 07:35:00|9224.2|9219.2|9224.4|9219.4|9225.4|9220.4|9223.9|9218.9|15
1630654800000|2021-09-03 07:40:00|9224.1|9219.1|9226.2|9221.2|9226.2|9221.2|9223.9|9218.9|16
1630655100000|2021-09-03 07:45:00|9226|9221|9225.9|9220.9|9226.7|9221.7|9225.4|9220.4|20
1630655400000|2021-09-03 07:50:00|9226|9221|9226.5|9221.5|9226.7|9221.7|9225.9|9220.9|36
1630655700000|2021-09-03 07:55:00|9226.7|9221.7|9226|9221|9227.5|9222.5|9225.7|9220.7|199
1630656000000|2021-09-03 08:00:00|9226.5|9221.5|9223|9218|9226.9|9221.9|9221.9|9216.9|33
1630656300000|2021-09-03 08:05:00|9222.7|9217.7|9222.5|9217.5|9223.5|9218.5|9221.9|9216.9|19
1630656600000|2021-09-03 08:10:00|9222.4|9217.4|9221.5|9216.5|9222.4|9217.4|9221.4|9216.4|31
1630656900000|2021-09-03 08:15:00|9221.9|9216.9|9222|9217|9223|9218|9221.9|9216.9|65
1630657200000|2021-09-03 08:20:00|9222.5|9217.5|9222.5|9217.5|9222.5|9217.5|9221.5|9216.5|8
1630657500000|2021-09-03 08:25:00|9222.4|9217.4|9221.9|9216.9|9222.9|9217.9|9221.4|9216.4|7
1630657800000|2021-09-03 08:30:00|9221.7|9216.7|9221.4|9216.4|9221.9|9216.9|9221.1|9216.1|16
1630658100000|2021-09-03 08:35:00|9221.5|9216.5|9219.7|9214.7|9221.9|9216.9|9219.6|9214.6|65
1630658400000|2021-09-03 08:40:00|9219.9|9214.9|9220.5|9215.5|9220.5|9215.5|9219.6|9214.6|17
1630658700000|2021-09-03 08:45:00|9220.9|9215.9|9221.5|9216.5|9222.5|9217.5|9220|9215|73
1630659000000|2021-09-03 08:50:00|9221.9|9216.9|9223.4|9218.4|9223.5|9218.5|9221.2|9216.2|35
1630659300000|2021-09-03 08:55:00|9223.2|9218.2|9224.4|9219.4|9224.7|9219.7|9223.2|9218.2|24
1630659600000|2021-09-03 09:00:00|9224.2|9219.2|9226.5|9221.5|9227.7|9222.7|9224.2|9219.2|51
1630659900000|2021-09-03 09:05:00|9226.4|9221.4|9226|9221|9227|9222|9225.2|9220.2|9
1630660200000|2021-09-03 09:10:00|9225.9|9220.9|9226|9221|9227|9222|9225.5|9220.5|3
1630660500000|2021-09-03 09:15:00|9226.2|9221.2|9226.7|9221.7|9227.3|9222.3|9225.9|9220.9|7
1630660800000|2021-09-03 09:20:00|9226.5|9221.5|9225.5|9220.5|9227|9222|9225.4|9220.4|8
1630661100000|2021-09-03 09:25:00|9225.7|9220.7|9224.2|9219.2|9225.7|9220.7|9223.9|9218.9|6
1630661400000|2021-09-03 09:30:00|9224.4|9219.4|9226.2|9221.2|9226.2|9221.2|9224.2|9219.2|32
1630661700000|2021-09-03 09:35:00|9226.3|9221.3|9225|9220|9226.9|9221.9|9224.9|9219.9|30
1630662000000|2021-09-03 09:40:00|9224.9|9219.9|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|4
1630662300000|2021-09-03 09:45:00|9225.4|9220.4|9226.5|9221.5|9227.2|9222.2|9225.2|9220.2|15
1630662600000|2021-09-03 09:50:00|9226.2|9221.2|9226.7|9221.7|9227|9222|9226|9221|24
1630662900000|2021-09-03 09:55:00|9227|9222|9226.7|9221.7|9229|9224|9226.4|9221.4|21
1630663200000|2021-09-03 10:00:00|9227|9222|9226.4|9221.4|9227.5|9222.5|9225.7|9220.7|10
1630663500000|2021-09-03 10:05:00|9226.2|9221.2|9227.4|9222.4|9227.5|9222.5|9225.9|9220.9|9
1630663800000|2021-09-03 10:10:00|9227.5|9222.5|9226|9221|9228|9223|9226|9221|12
1630664100000|2021-09-03 10:15:00|9226.4|9221.4|9226.5|9221.5|9227|9222|9225.7|9220.7|3
1630664400000|2021-09-03 10:20:00|9226.4|9221.4|9226|9221|9227|9222|9225.7|9220.7|8
1630664700000|2021-09-03 10:25:00|9226.4|9221.4|9226.4|9221.4|9227|9222|9226|9221|9
1630665000000|2021-09-03 10:30:00|9226.2|9221.2|9226.5|9221.5|9228|9223|9226.2|9221.2|19
1630665300000|2021-09-03 10:35:00|9227|9222|9226|9221|9227.5|9222.5|9225.5|9220.5|7
1630665600000|2021-09-03 10:40:00|9225.8|9220.8|9225.5|9220.5|9226|9221|9225|9220|18
1630665900000|2021-09-03 10:45:00|9226|9221|9226.5|9221.5|9227|9222|9226|9221|23
1630666200000|2021-09-03 10:50:00|9226.3|9221.3|9226.5|9221.5|9226.5|9221.5|9226.3|9221.3|7
1630666500000|2021-09-03 10:55:00|9226.8|9221.8|9226.8|9221.8|9227|9222|9226.5|9221.5|30
1630666800000|2021-09-03 11:00:00|9227|9222|9225.5|9220.5|9227|9222|9225.5|9220.5|12
1630667100000|2021-09-03 11:05:00|9225.8|9220.8|9224.5|9219.5|9225.8|9220.8|9223.8|9218.8|72
1630667400000|2021-09-03 11:10:00|9224.3|9219.3|9225.5|9220.5|9226.5|9221.5|9224.3|9219.3|37
1630667700000|2021-09-03 11:15:00|9225.6|9220.6|9226|9221|9226.3|9221.3|9225.3|9220.3|62
1630668000000|2021-09-03 11:20:00|9225.5|9220.5|9224.5|9219.5|9225.8|9220.8|9224.5|9219.5|12
1630668300000|2021-09-03 11:25:00|9224|9219|9223.5|9218.5|9224|9219|9222.3|9217.3|36
1630668600000|2021-09-03 11:30:00|9223|9218|9222.3|9217.3|9224.3|9219.3|9222.3|9217.3|28
1630668900000|2021-09-03 11:35:00|9221.8|9216.8|9222.8|9217.8|9223.5|9218.5|9221.3|9216.3|36
1630669200000|2021-09-03 11:40:00|9222.5|9217.5|9223.8|9218.8|9223.8|9218.8|9222.5|9217.5|18
1630669500000|2021-09-03 11:45:00|9223.6|9218.6|9223.8|9218.8|9225.3|9220.3|9223.5|9218.5|26
1630669800000|2021-09-03 11:50:00|9223.6|9218.6|9222.5|9217.5|9224|9219|9222|9217|21
1630670100000|2021-09-03 11:55:00|9222.3|9217.3|9223.8|9218.8|9224.5|9219.5|9221.5|9216.5|14
1630670400000|2021-09-03 12:00:00|9224|9219|9224.3|9219.3|9226.3|9221.3|9223.8|9218.8|50
1630670700000|2021-09-03 12:05:00|9224.5|9219.5|9223.6|9218.6|9224.8|9219.8|9222.5|9217.5|12
1630671000000|2021-09-03 12:10:00|9223.8|9218.8|9225|9220|9226|9221|9223|9218|27
1630671300000|2021-09-03 12:15:00|9224.8|9219.8|9222|9217|9225|9220|9222|9217|109
1630671600000|2021-09-03 12:20:00|9222.5|9217.5|9223.5|9218.5|9223.5|9218.5|9221.8|9216.8|128
1630671900000|2021-09-03 12:25:00|9224|9219|9225.5|9220.5|9226|9221|9224|9219|51
1630672200000|2021-09-03 12:30:00|9226|9221|9206.3|9201.3|9226|9221|9196.1|9191.1|2469
1630672500000|2021-09-03 12:35:00|9206|9201|9221|9216|9221.5|9216.5|9203.3|9198.3|1228
1630672800000|2021-09-03 12:40:00|9220.5|9215.5|9223.5|9218.5|9228.5|9223.5|9219.5|9214.5|1221
1630673100000|2021-09-03 12:45:00|9223.3|9218.3|9214.5|9209.5|9226.1|9221.1|9214.3|9209.3|639
1630673400000|2021-09-03 12:50:00|9213.9|9208.9|9209.6|9204.6|9215.8|9210.8|9208|9203|438
1630673700000|2021-09-03 12:55:00|9209.5|9204.5|9210.1|9205.1|9210.6|9205.6|9204.5|9199.5|427
1630674000000|2021-09-03 13:00:00|9210|9205|9208.6|9203.6|9211.1|9206.1|9206.5|9201.5|237
1630674300000|2021-09-03 13:05:00|9208.5|9203.5|9204.9|9199.9|9209.6|9204.6|9203.6|9198.6|209
1630674600000|2021-09-03 13:10:00|9205.3|9200.3|9203.6|9198.6|9209.6|9204.6|9203.5|9198.5|145
1630674900000|2021-09-03 13:15:00|9204|9199|9208.1|9203.1|9208.1|9203.1|9202.1|9197.1|157
1630675200000|2021-09-03 13:20:00|9208.5|9203.5|9207|9202|9210.1|9205.1|9205.3|9200.3|252
1630675500000|2021-09-03 13:25:00|9206.8|9201.8|9208|9203|9209.1|9204.1|9204.1|9199.1|169
1630675800000|2021-09-03 13:30:00|9207.8|9202.8|9204.4|9199.4|9208.1|9203.1|9203.6|9198.6|193
1630676100000|2021-09-03 13:35:00|9204.3|9199.3|9214.4|9209.4|9216.1|9211.1|9203.6|9198.6|810
1630676400000|2021-09-03 13:40:00|9214.6|9209.6|9217.4|9212.4|9219.1|9214.1|9214.4|9209.4|270
1630676700000|2021-09-03 13:45:00|9217.3|9212.3|9213.1|9208.1|9217.9|9212.9|9213.1|9208.1|292
1630677000000|2021-09-03 13:50:00|9212.9|9207.9|9211.1|9206.1|9214.1|9209.1|9211.1|9206.1|402
1630677300000|2021-09-03 13:55:00|9210.6|9205.6|9209.4|9204.4|9211.6|9206.6|9209.1|9204.1|422
1630677600000|2021-09-03 14:00:00|9209.6|9204.6|9213.1|9208.1|9214.1|9209.1|9209.4|9204.4|508
1630677900000|2021-09-03 14:05:00|9213.6|9208.6|9216.1|9211.1|9219.3|9214.3|9213.5|9208.5|208
1630678200000|2021-09-03 14:10:00|9216.4|9211.4|9211.6|9206.6|9216.4|9211.4|9211.6|9206.6|138
1630678500000|2021-09-03 14:15:00|9211.1|9206.1|9211.4|9206.4|9211.4|9206.4|9209.1|9204.1|148
1630678800000|2021-09-03 14:20:00|9211.6|9206.6|9212.1|9207.1|9212.6|9207.6|9209.1|9204.1|68
1630679100000|2021-09-03 14:25:00|9211.8|9206.8|9211.6|9206.6|9211.8|9206.8|9209.4|9204.4|69
1630679400000|2021-09-03 14:30:00|9212.1|9207.1|9206.8|9201.8|9212.3|9207.3|9206.8|9201.8|154
1630679700000|2021-09-03 14:35:00|9206.6|9201.6|9210.6|9205.6|9210.6|9205.6|9206.5|9201.5|152
1630680000000|2021-09-03 14:40:00|9210.4|9205.4|9208.6|9203.6|9211.1|9206.1|9208.1|9203.1|66
1630680300000|2021-09-03 14:45:00|9208.4|9203.4|9215.4|9210.4|9215.4|9210.4|9207.6|9202.6|149
1630680600000|2021-09-03 14:50:00|9215.6|9210.6|9217.6|9212.6|9217.6|9212.6|9211.6|9206.6|294
1630680900000|2021-09-03 14:55:00|9217.9|9212.9|9210.4|9205.4|9217.9|9212.9|9210.1|9205.1|302
1630681200000|2021-09-03 15:00:00|9210.8|9205.8|9208.4|9203.4|9212.4|9207.4|9208.1|9203.1|292
1630681500000|2021-09-03 15:05:00|9208.3|9203.3|9207.4|9202.4|9208.9|9203.9|9206.6|9201.6|139
1630681800000|2021-09-03 15:10:00|9207.6|9202.6|9207.4|9202.4|9207.6|9202.6|9204.6|9199.6|91
1630682100000|2021-09-03 15:15:00|9207.3|9202.3|9210.4|9205.4|9210.4|9205.4|9207.1|9202.1|123
1630682400000|2021-09-03 15:20:00|9210.3|9205.3|9210.1|9205.1|9211.4|9206.4|9209.1|9204.1|91
1630682700000|2021-09-03 15:25:00|9209.8|9204.8|9211.6|9206.6|9211.6|9206.6|9209.1|9204.1|43
1630683000000|2021-09-03 15:30:00|9212.1|9207.1|9214.3|9209.3|9214.4|9209.4|9211.1|9206.1|89
1630683300000|2021-09-03 15:35:00|9214.1|9209.1|9214.1|9209.1|9214.6|9209.6|9213.1|9208.1|92
1630683600000|2021-09-03 15:40:00|9213.6|9208.6|9213.1|9208.1|9213.6|9208.6|9212.9|9207.9|26
1630683900000|2021-09-03 15:45:00|9213.6|9208.6|9211.9|9206.9|9213.6|9208.6|9211.6|9206.6|17
1630684200000|2021-09-03 15:50:00|9212.1|9207.1|9209.6|9204.6|9212.6|9207.6|9209.6|9204.6|22
1630684500000|2021-09-03 15:55:00|9210.1|9205.1|9210.6|9205.6|9210.6|9205.6|9209.3|9204.3|27
1630684800000|2021-09-03 16:00:00|9210.9|9205.9|9211.1|9206.1|9211.4|9206.4|9210.4|9205.4|65
1630685100000|2021-09-03 16:05:00|9211.4|9206.4|9211.1|9206.1|9211.8|9206.8|9210.6|9205.6|69
1630685400000|2021-09-03 16:10:00|9211.3|9206.3|9210.1|9205.1|9211.4|9206.4|9210.1|9205.1|25
1630685700000|2021-09-03 16:15:00|9209.8|9204.8|9209.9|9204.9|9209.9|9204.9|9209.4|9204.4|18
1630686000000|2021-09-03 16:20:00|9209.6|9204.6|9209.4|9204.4|9209.9|9204.9|9209.4|9204.4|37
1630686300000|2021-09-03 16:25:00|9209.1|9204.1|9208.6|9203.6|9209.1|9204.1|9208.1|9203.1|112
1630686600000|2021-09-03 16:30:00|9208.4|9203.4|9208.6|9203.6|9208.9|9203.9|9208.1|9203.1|22
1630686900000|2021-09-03 16:35:00|9208.1|9203.1|9207.9|9202.9|9208.1|9203.1|9207.4|9202.4|62
1630687200000|2021-09-03 16:40:00|9208.1|9203.1|9208.6|9203.6|9208.6|9203.6|9207.6|9202.6|40
1630687500000|2021-09-03 16:45:00|9208.4|9203.4|9207.6|9202.6|9208.4|9203.4|9207.6|9202.6|8
1630687800000|2021-09-03 16:50:00|9207.7|9202.7|9206.6|9201.6|9208.1|9203.1|9206.6|9201.6|14
1630688100000|2021-09-03 16:55:00|9206.4|9201.4|9205.6|9200.6|9206.4|9201.4|9205.4|9200.4|194
1630688400000|2021-09-03 17:00:00|9205.7|9200.7|9205.2|9200.2|9206.1|9201.1|9204.9|9199.9|30
1630688700000|2021-09-03 17:05:00|9205.1|9200.1|9203.6|9198.6|9205.2|9200.2|9203.6|9198.6|31
1630689000000|2021-09-03 17:10:00|9203.4|9198.4|9203.1|9198.1|9203.9|9198.9|9202.9|9197.9|346
1630689300000|2021-09-03 17:15:00|9202.9|9197.9|9201.9|9196.9|9203.1|9198.1|9201.9|9196.9|68
1630689600000|2021-09-03 17:20:00|9201.4|9196.4|9201.1|9196.1|9202.4|9197.4|9201.1|9196.1|97
1630689900000|2021-09-03 17:25:00|9200.9|9195.9|9200.9|9195.9|9201.1|9196.1|9200.9|9195.9|131
1630690200000|2021-09-03 17:30:00|9201.1|9196.1|9202.1|9197.1|9202.4|9197.4|9200.9|9195.9|85
1630690500000|2021-09-03 17:35:00|9202.6|9197.6|9202.1|9197.1|9202.6|9197.6|9202.1|9197.1|22
1630690800000|2021-09-03 17:40:00|9202.4|9197.4|9200.6|9195.6|9202.6|9197.6|9200.6|9195.6|16
1630691100000|2021-09-03 17:45:00|9201.1|9196.1|9200.6|9195.6|9201.1|9196.1|9200.1|9195.1|21
1630691400000|2021-09-03 17:50:00|9200.9|9195.9|9200.9|9195.9|9200.9|9195.9|9200.6|9195.6|56
1630691700000|2021-09-03 17:55:00|9201.1|9196.1|9201.1|9196.1|9202.4|9197.4|9201.1|9196.1|75
1630692000000|2021-09-03 18:00:00|9201.4|9196.4|9201.6|9196.6|9202.1|9197.1|9201.1|9196.1|49
1630692300000|2021-09-03 18:05:00|9201.4|9196.4|9200.4|9195.4|9201.4|9196.4|9200.2|9195.2|23
1630692600000|2021-09-03 18:10:00|9200.1|9195.1|9200.7|9195.7|9201.1|9196.1|9200.1|9195.1|29
1630692900000|2021-09-03 18:15:00|9200.9|9195.9|9201.5|9196.5|9201.9|9196.9|9200.9|9195.9|40
1630693200000|2021-09-03 18:20:00|9201.7|9196.7|9202.2|9197.2|9202.4|9197.4|9201.7|9196.7|32
1630693500000|2021-09-03 18:25:00|9202.1|9197.1|9202.6|9197.6|9202.7|9197.7|9201.9|9196.9|86
1630693800000|2021-09-03 18:30:00|9202.7|9197.7|9203.9|9198.9|9203.9|9198.9|9202.7|9197.7|84
1630694100000|2021-09-03 18:35:00|9204|9199|9203.9|9198.9|9204|9199|9203.7|9198.7|50
1630694400000|2021-09-03 18:40:00|9204|9199|9204.4|9199.4|9204.4|9199.4|9204|9199|137
1630694700000|2021-09-03 18:45:00|9204.5|9199.5|9204.4|9199.4|9205.1|9200.1|9204.4|9199.4|187
1630695000000|2021-09-03 18:50:00|9204.6|9199.6|9204.6|9199.6|9204.9|9199.9|9204.4|9199.4|154
1630695300000|2021-09-03 18:55:00|9204.4|9199.4|9204.4|9199.4|9204.9|9199.9|9204.1|9199.1|485
1630695600000|2021-09-03 19:00:00|9204.1|9199.1|9207.3|9202.3|9207.9|9202.9|9204.1|9199.1|253
1630695900000|2021-09-03 19:05:00|9207.1|9202.1|9209.1|9204.1|9209.3|9204.3|9206.8|9201.8|70
1630696200000|2021-09-03 19:10:00|9208.9|9203.9|9208.5|9203.5|9209|9204|9208.3|9203.3|91
1630696500000|2021-09-03 19:15:00|9208.3|9203.3|9208.8|9203.8|9208.8|9203.8|9207.8|9202.8|129
1630696800000|2021-09-03 19:20:00|9208.9|9203.9|9208.8|9203.8|9209.3|9204.3|9208.3|9203.3|111
1630697100000|2021-09-03 19:25:00|9208.9|9203.9|9209.8|9204.8|9209.9|9204.9|9208.9|9203.9|109
1630697400000|2021-09-03 19:30:00|9209.9|9204.9|9209|9204|9210.4|9205.4|9209|9204|39
1630697700000|2021-09-03 19:35:00|9209.1|9204.1|9209.3|9204.3|9209.6|9204.6|9208.8|9203.8|33
1630698000000|2021-09-03 19:40:00|9208.8|9203.8|9209.3|9204.3|9209.3|9204.3|9208.8|9203.8|306
1630698300000|2021-09-03 19:45:00|9209|9204|9209.5|9204.5|9210|9205|9209|9204|322
1630698600000|2021-09-03 19:50:00|9209.3|9204.3|9209|9204|9209.3|9204.3|9208.5|9203.5|335
1630698900000|2021-09-03 19:55:00|9209.3|9204.3|9213.5|9208.5|9213.5|9208.5|9209.3|9204.3|379
1630699200000|2021-09-03 20:00:00|9213.3|9208.3|9213.3|9208.3|9214.5|9209.5|9213|9208|255
1630699500000|2021-09-03 20:05:00|9213.5|9208.5|9214.5|9209.5|9214.5|9209.5|9213.5|9208.5|18
1630699800000|2021-09-03 20:10:00|9214.3|9209.3|9215.3|9210.3|9215.5|9210.5|9214.3|9209.3|17
1630700100000|2021-09-03 20:15:00|9215.5|9210.5|9216|9211|9216|9211|9215.5|9210.5|73
1630700400000|2021-09-03 20:20:00|9216.1|9211.1|9216.5|9211.5|9216.5|9211.5|9216.1|9211.1|13
1630700700000|2021-09-03 20:25:00|9216.8|9211.8|9217|9212|9217|9212|9216.3|9211.3|63
1630701000000|2021-09-03 20:30:00|9216.8|9211.8|9216.5|9211.5|9217|9212|9216.5|9211.5|24
1630701300000|2021-09-03 20:35:00|9216.8|9211.8|9216.5|9211.5|9217|9212|9216.5|9211.5|44
1630701600000|2021-09-03 20:40:00|9217|9212|9217|9212|9217|9212|9216.5|9211.5|45
1630701900000|2021-09-03 20:45:00|9216.8|9211.8|9216.1|9211.1|9217|9212|9216|9211|64
1630702200000|2021-09-03 20:50:00|9216.5|9211.5|9216.3|9211.3|9216.5|9211.5|9215.5|9210.5|28
1630702500000|2021-09-03 20:55:00|9216.1|9211.1|9211.7|9202.7|9216.3|9211.3|9211.7|9202.7|36
1630886400000|2021-09-06 00:00:00|9213.1|9208.1|9216.5|9211.5|9217|9212|9213.1|9208.1|61
1630886700000|2021-09-06 00:05:00|9216.8|9211.8|9215.8|9210.8|9216.8|9211.8|9214|9209|11
1630887000000|2021-09-06 00:10:00|9215.5|9210.5|9216|9211|9216.8|9211.8|9215|9210|5
1630887300000|2021-09-06 00:15:00|9216.3|9211.3|9216.3|9211.3|9216.5|9211.5|9215.6|9210.6|22
1630887600000|2021-09-06 00:20:00|9216.2|9211.2|9215.8|9210.8|9216.3|9211.3|9215.3|9210.3|12
1630887900000|2021-09-06 00:25:00|9215.5|9210.5|9217.8|9212.8|9217.8|9212.8|9215.3|9210.3|3
1630888200000|2021-09-06 00:30:00|9218|9213|9218|9213|9218.5|9213.5|9217.1|9212.1|22
1630888500000|2021-09-06 00:35:00|9217.8|9212.8|9217.5|9212.5|9218.8|9213.8|9217.3|9212.3|183
1630888800000|2021-09-06 00:40:00|9217.6|9212.6|9218.1|9213.1|9218.6|9213.6|9217.5|9212.5|0
1630889100000|2021-09-06 00:45:00|9218.3|9213.3|9218.6|9213.6|9219.8|9214.8|9218|9213|62
1630889400000|2021-09-06 00:50:00|9218.8|9213.8|9219.1|9214.1|9219.6|9214.6|9217.3|9212.3|34
1630889700000|2021-09-06 00:55:00|9219|9214|9217.8|9212.8|9219.3|9214.3|9217.8|9212.8|3
1630890000000|2021-09-06 01:00:00|9218|9213|9217.8|9212.8|9218.1|9213.1|9216.8|9211.8|20
1630890300000|2021-09-06 01:05:00|9218|9213|9218|9213|9218.5|9213.5|9217.3|9212.3|19
1630890600000|2021-09-06 01:10:00|9218.3|9213.3|9218.7|9213.7|9219|9214|9218|9213|32
1630890900000|2021-09-06 01:15:00|9218.5|9213.5|9220|9215|9220|9215|9218.5|9213.5|6
1630891200000|2021-09-06 01:20:00|9219.8|9214.8|9219.3|9214.3|9219.8|9214.8|9218.8|9213.8|18
1630891500000|2021-09-06 01:25:00|9219.2|9214.2|9219.3|9214.3|9219.3|9214.3|9218.8|9213.8|4
1630891800000|2021-09-06 01:30:00|9219|9214|9219|9214|9219.8|9214.8|9218.8|9213.8|9
1630892100000|2021-09-06 01:35:00|9218.7|9213.7|9219|9214|9219.3|9214.3|9218.5|9213.5|4
1630892400000|2021-09-06 01:40:00|9218.7|9213.7|9217.7|9212.7|9218.8|9213.8|9217.7|9212.7|3
1630892700000|2021-09-06 01:45:00|9217.5|9212.5|9218.3|9213.3|9218.3|9213.3|9217|9212|12
1630893000000|2021-09-06 01:50:00|9218|9213|9218.8|9213.8|9219.3|9214.3|9217.8|9212.8|9
1630893300000|2021-09-06 01:55:00|9219|9214|9218.3|9213.3|9219.3|9214.3|9218.2|9213.2|3
1630893600000|2021-09-06 02:00:00|9218.5|9213.5|9218.3|9213.3|9218.8|9213.8|9218.2|9213.2|2
1630893900000|2021-09-06 02:05:00|9218.2|9213.2|9218.8|9213.8|9218.8|9213.8|9218|9213|2
1630894200000|2021-09-06 02:10:00|9219|9214|9218.3|9213.3|9219.3|9214.3|9218.3|9213.3|11
1630894500000|2021-09-06 02:15:00|9218.2|9213.2|9218.8|9213.8|9219.3|9214.3|9218.2|9213.2|16
1630894800000|2021-09-06 02:20:00|9218.7|9213.7|9219|9214|9219.3|9214.3|9218.5|9213.5|1
1630895100000|2021-09-06 02:25:00|9218.7|9213.7|9219.5|9214.5|9219.8|9214.8|9218.7|9213.7|6
1630895400000|2021-09-06 02:30:00|9219|9214|9219.5|9214.5|9219.5|9214.5|9219|9214|0
1630895700000|2021-09-06 02:35:00|9219.7|9214.7|9220.3|9215.3|9220.5|9215.5|9219.5|9214.5|6
1630896000000|2021-09-06 02:40:00|9220.5|9215.5|9220.5|9215.5|9220.8|9215.8|9220|9215|5
1630896300000|2021-09-06 02:45:00|9220.7|9215.7|9219.8|9214.8|9220.8|9215.8|9219.8|9214.8|0
1630896600000|2021-09-06 02:50:00|9220.3|9215.3|9220.5|9215.5|9221.5|9216.5|9220|9215|12
1630896900000|2021-09-06 02:55:00|9220.3|9215.3|9220|9215|9220.3|9215.3|9219.7|9214.7|4
1630897200000|2021-09-06 03:00:00|9219.7|9214.7|9221|9216|9221|9216|9219.7|9214.7|2
1630897500000|2021-09-06 03:05:00|9220.8|9215.8|9221|9216|9221.5|9216.5|9220.7|9215.7|15
1630897800000|2021-09-06 03:10:00|9220.8|9215.8|9221|9216|9221.3|9216.3|9220.8|9215.8|12
1630898100000|2021-09-06 03:15:00|9220.8|9215.8|9220.5|9215.5|9221|9216|9220.5|9215.5|2
1630898400000|2021-09-06 03:20:00|9220.7|9215.7|9221.5|9216.5|9221.7|9216.7|9220.5|9215.5|11
1630898700000|2021-09-06 03:25:00|9221.7|9216.7|9223.2|9218.2|9223.2|9218.2|9221.7|9216.7|26
1630899000000|2021-09-06 03:30:00|9223.4|9218.4|9224.2|9219.2|9224.9|9219.9|9223.2|9218.2|41
1630899300000|2021-09-06 03:35:00|9223.9|9218.9|9224.9|9219.9|9225.7|9220.7|9223.9|9218.9|23
1630899600000|2021-09-06 03:40:00|9224.4|9219.4|9223.7|9218.7|9224.4|9219.4|9223.7|9218.7|0
1630899900000|2021-09-06 03:45:00|9223.4|9218.4|9223.2|9218.2|9223.7|9218.7|9222.9|9217.9|6
1630900200000|2021-09-06 03:50:00|9223.4|9218.4|9223.9|9218.9|9224.2|9219.2|9223.4|9218.4|12
1630900500000|2021-09-06 03:55:00|9223.7|9218.7|9224.4|9219.4|9224.7|9219.7|9223.7|9218.7|6
1630900800000|2021-09-06 04:00:00|9224.6|9219.6|9224.4|9219.4|9225.2|9220.2|9224.4|9219.4|11
1630901100000|2021-09-06 04:05:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|9
1630901400000|2021-09-06 04:10:00|9223.6|9218.6|9223.7|9218.7|9224.2|9219.2|9223.6|9218.6|1
1630901700000|2021-09-06 04:15:00|9223.9|9218.9|9223.7|9218.7|9223.9|9218.9|9223.2|9218.2|26
1630902000000|2021-09-06 04:20:00|9223.9|9218.9|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|5
1630902300000|2021-09-06 04:25:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|0
1630902600000|2021-09-06 04:30:00|9224.1|9219.1|9223.9|9218.9|9224.2|9219.2|9223.9|9218.9|6
1630902900000|2021-09-06 04:35:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|0
1630903200000|2021-09-06 04:40:00|9223.9|9218.9|9224.4|9219.4|9224.7|9219.7|9223.9|9218.9|5
1630903500000|2021-09-06 04:45:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|1
1630903800000|2021-09-06 04:50:00|9224|9219|9224.2|9219.2|9224.2|9219.2|9223.9|9218.9|14
1630904100000|2021-09-06 04:55:00|9224.4|9219.4|9224.2|9219.2|9224.4|9219.4|9224.2|9219.2|11
1630904400000|2021-09-06 05:00:00|9223.9|9218.9|9224.2|9219.2|9224.2|9219.2|9223.4|9218.4|15
1630904700000|2021-09-06 05:05:00|9224|9219|9224.2|9219.2|9224.2|9219.2|9223.7|9218.7|16
1630905000000|2021-09-06 05:10:00|9224|9219|9223.8|9218.8|9224.7|9219.7|9223.7|9218.7|5
1630905300000|2021-09-06 05:15:00|9223.7|9218.7|9224.3|9219.3|9224.3|9219.3|9223.7|9218.7|31
1630905600000|2021-09-06 05:20:00|9224.5|9219.5|9224.8|9219.8|9225.2|9220.2|9224.5|9219.5|15
1630905900000|2021-09-06 05:25:00|9224.7|9219.7|9224.8|9219.8|9224.8|9219.8|9224.5|9219.5|5
1630906200000|2021-09-06 05:30:00|9224.7|9219.7|9224.3|9219.3|9224.8|9219.8|9223.8|9218.8|7
1630906500000|2021-09-06 05:35:00|9224.2|9219.2|9223.3|9218.3|9224.3|9219.3|9222.7|9217.7|0
1630906800000|2021-09-06 05:40:00|9223.2|9218.2|9223|9218|9223.8|9218.8|9222.7|9217.7|2
1630907100000|2021-09-06 05:45:00|9222.8|9217.8|9222.2|9217.2|9222.8|9217.8|9222.2|9217.2|2
1630907400000|2021-09-06 05:50:00|9222.3|9217.3|9222.5|9217.5|9222.8|9217.8|9222.3|9217.3|15
1630907700000|2021-09-06 05:55:00|9222.3|9217.3|9221|9216|9222.3|9217.3|9220.5|9215.5|5
1630908000000|2021-09-06 06:00:00|9221.3|9216.3|9222.7|9217.7|9222.8|9217.8|9221.2|9216.2|21
1630908300000|2021-09-06 06:05:00|9222.8|9217.8|9222.8|9217.8|9223.3|9218.3|9222|9217|27
1630908600000|2021-09-06 06:10:00|9223.5|9218.5|9222.8|9217.8|9223.5|9218.5|9221.5|9216.5|5
1630908900000|2021-09-06 06:15:00|9223|9218|9221.5|9216.5|9223.3|9218.3|9221.3|9216.3|2
1630909200000|2021-09-06 06:20:00|9221.8|9216.8|9220.5|9215.5|9221.8|9216.8|9219.8|9214.8|16
1630909500000|2021-09-06 06:25:00|9220.3|9215.3|9219.3|9214.3|9221|9216|9219.3|9214.3|33
1630909800000|2021-09-06 06:30:00|9219.5|9214.5|9220.3|9215.3|9220.5|9215.5|9219|9214|10
1630910100000|2021-09-06 06:35:00|9220.5|9215.5|9220.5|9215.5|9221.5|9216.5|9219.8|9214.8|4
1630910400000|2021-09-06 06:40:00|9220.3|9215.3|9220.5|9215.5|9220.5|9215.5|9219.3|9214.3|13
1630910700000|2021-09-06 06:45:00|9220.8|9215.8|9221.3|9216.3|9221.3|9216.3|9220.3|9215.3|4
1630911000000|2021-09-06 06:50:00|9221|9216|9220.5|9215.5|9221.3|9216.3|9220.3|9215.3|5
1630911300000|2021-09-06 06:55:00|9221|9216|9222|9217|9222|9217|9220.5|9215.5|14
1630911600000|2021-09-06 07:00:00|9222.3|9217.3|9223|9218|9224|9219|9221.3|9216.3|30
1630911900000|2021-09-06 07:05:00|9222.8|9217.8|9223.3|9218.3|9223.3|9218.3|9222|9217|54
1630912200000|2021-09-06 07:10:00|9223.8|9218.8|9224.8|9219.8|9225.5|9220.5|9223.5|9218.5|34
1630912500000|2021-09-06 07:15:00|9225|9220|9224|9219|9226.5|9221.5|9223.8|9218.8|41
1630912800000|2021-09-06 07:20:00|9224.3|9219.3|9226|9221|9226.3|9221.3|9224.3|9219.3|8
1630913100000|2021-09-06 07:25:00|9225.8|9220.8|9228|9223|9229.3|9224.3|9225.8|9220.8|75
1630913400000|2021-09-06 07:30:00|9227.8|9222.8|9227|9222|9228.5|9223.5|9226|9221|21
1630913700000|2021-09-06 07:35:00|9227.3|9222.3|9227.8|9222.8|9227.8|9222.8|9226.3|9221.3|21
1630914000000|2021-09-06 07:40:00|9227.5|9222.5|9228.5|9223.5|9228.5|9223.5|9227.5|9222.5|48
1630914300000|2021-09-06 07:45:00|9228.2|9223.2|9228|9223|9228.5|9223.5|9227.5|9222.5|62
1630914600000|2021-09-06 07:50:00|9227.8|9222.8|9226.7|9221.7|9228.3|9223.3|9226.5|9221.5|28
1630914900000|2021-09-06 07:55:00|9226.8|9221.8|9228.5|9223.5|9230.2|9225.2|9226.7|9221.7|85
1630915200000|2021-09-06 08:00:00|9228.3|9223.3|9227.7|9222.7|9229.8|9224.8|9227.5|9222.5|28
1630915500000|2021-09-06 08:05:00|9227.8|9222.8|9227.8|9222.8|9228.3|9223.3|9227|9222|9
1630915800000|2021-09-06 08:10:00|9228|9223|9227.3|9222.3|9228.2|9223.2|9226.7|9221.7|1
1630916100000|2021-09-06 08:15:00|9227.5|9222.5|9227|9222|9227.8|9222.8|9226.5|9221.5|10
1630916400000|2021-09-06 08:20:00|9227.3|9222.3|9227|9222|9228|9223|9226.5|9221.5|9
1630916700000|2021-09-06 08:25:00|9226.5|9221.5|9226.3|9221.3|9227|9222|9225|9220|50
1630917000000|2021-09-06 08:30:00|9226.5|9221.5|9228.5|9223.5|9229.3|9224.3|9226.5|9221.5|44
1630917300000|2021-09-06 08:35:00|9228.8|9223.8|9227.5|9222.5|9229.2|9224.2|9226|9221|9
1630917600000|2021-09-06 08:40:00|9227.3|9222.3|9227.5|9222.5|9228|9223|9226.5|9221.5|9
1630917900000|2021-09-06 08:45:00|9227.8|9222.8|9227.3|9222.3|9228.3|9223.3|9226.5|9221.5|11
1630918200000|2021-09-06 08:50:00|9227|9222|9227.5|9222.5|9227.5|9222.5|9225.8|9220.8|22
1630918500000|2021-09-06 08:55:00|9227.8|9222.8|9227.5|9222.5|9228.5|9223.5|9226.3|9221.3|16
1630918800000|2021-09-06 09:00:00|9227.1|9222.1|9227.3|9222.3|9227.5|9222.5|9225.8|9220.8|23
1630919100000|2021-09-06 09:05:00|9227.5|9222.5|9228|9223|9228.3|9223.3|9227|9222|10
1630919400000|2021-09-06 09:10:00|9227.8|9222.8|9228.8|9223.8|9229.3|9224.3|9227.6|9222.6|35
1630919700000|2021-09-06 09:15:00|9228.5|9223.5|9229.8|9224.8|9229.8|9224.8|9227.8|9222.8|21
1630920000000|2021-09-06 09:20:00|9230.3|9225.3|9232.5|9227.5|9232.8|9227.8|9229.8|9224.8|64
1630920300000|2021-09-06 09:25:00|9232.3|9227.3|9230.8|9225.8|9233.3|9228.3|9230.8|9225.8|41
1630920600000|2021-09-06 09:30:00|9231.3|9226.3|9230.3|9225.3|9232.5|9227.5|9230|9225|28
1630920900000|2021-09-06 09:35:00|9230.5|9225.5|9231.5|9226.5|9232.3|9227.3|9230.3|9225.3|16
1630921200000|2021-09-06 09:40:00|9231.3|9226.3|9231.5|9226.5|9231.8|9226.8|9230.8|9225.8|69
1630921500000|2021-09-06 09:45:00|9231.3|9226.3|9232|9227|9232.1|9227.1|9230.8|9225.8|20
1630921800000|2021-09-06 09:50:00|9231.8|9226.8|9230.8|9225.8|9231.8|9226.8|9230.3|9225.3|11
1630922100000|2021-09-06 09:55:00|9231.1|9226.1|9230.3|9225.3|9231.1|9226.1|9229.8|9224.8|15
1630922400000|2021-09-06 10:00:00|9230.6|9225.6|9227.3|9222.3|9231|9226|9227.3|9222.3|23
1630922700000|2021-09-06 10:05:00|9227.1|9222.1|9229.6|9224.6|9230.6|9225.6|9227|9222|12
1630923000000|2021-09-06 10:10:00|9229.5|9224.5|9228.8|9223.8|9230.6|9225.6|9228.6|9223.6|2
1630923300000|2021-09-06 10:15:00|9228.3|9223.3|9228.3|9223.3|9229.1|9224.1|9227.8|9222.8|17
1630923600000|2021-09-06 10:20:00|9228.6|9223.6|9227.8|9222.8|9229|9224|9227.3|9222.3|16
1630923900000|2021-09-06 10:25:00|9228.1|9223.1|9228.6|9223.6|9229.1|9224.1|9227.6|9222.6|74
1630924200000|2021-09-06 10:30:00|9228.8|9223.8|9228.8|9223.8|9229.1|9224.1|9227.6|9222.6|12
1630924500000|2021-09-06 10:35:00|9228.6|9223.6|9229.1|9224.1|9229.6|9224.6|9228.1|9223.1|5
1630924800000|2021-09-06 10:40:00|9229.3|9224.3|9230.6|9225.6|9230.8|9225.8|9229.1|9224.1|11
1630925100000|2021-09-06 10:45:00|9230.3|9225.3|9228.1|9223.1|9230.3|9225.3|9227.6|9222.6|19
1630925400000|2021-09-06 10:50:00|9227.8|9222.8|9228.1|9223.1|9228.6|9223.6|9227.8|9222.8|8
1630925700000|2021-09-06 10:55:00|9228.3|9223.3|9228.1|9223.1|9229|9224|9227.3|9222.3|18
1630926000000|2021-09-06 11:00:00|9228.3|9223.3|9227.8|9222.8|9229.6|9224.6|9227.3|9222.3|12
1630926300000|2021-09-06 11:05:00|9227.6|9222.6|9228.1|9223.1|9228.3|9223.3|9227.3|9222.3|12
1630926600000|2021-09-06 11:10:00|9227.8|9222.8|9227.3|9222.3|9228.6|9223.6|9226.3|9221.3|47
1630926900000|2021-09-06 11:15:00|9227.1|9222.1|9228.6|9223.6|9228.6|9223.6|9227.1|9222.1|68
1630927200000|2021-09-06 11:20:00|9228.3|9223.3|9229.3|9224.3|9229.5|9224.5|9228.1|9223.1|69
1630927500000|2021-09-06 11:25:00|9229.5|9224.5|9228.3|9223.3|9230.3|9225.3|9228.3|9223.3|35
1630927800000|2021-09-06 11:30:00|9228.5|9223.5|9228.5|9223.5|9229.3|9224.3|9228.5|9223.5|10
1630928100000|2021-09-06 11:35:00|9228.6|9223.6|9227.3|9222.3|9229.5|9224.5|9226.8|9221.8|11
1630928400000|2021-09-06 11:40:00|9227.1|9222.1|9227.5|9222.5|9228|9223|9226.5|9221.5|12
1630928700000|2021-09-06 11:45:00|9227.6|9222.6|9227.5|9222.5|9228.5|9223.5|9227|9222|6
1630929000000|2021-09-06 11:50:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9226.5|9221.5|4
1630929300000|2021-09-06 11:55:00|9227|9222|9228.1|9223.1|9229|9224|9227|9222|20
1630929600000|2021-09-06 12:00:00|9228|9223|9228.1|9223.1|9229.6|9224.6|9227.5|9222.5|31
1630929900000|2021-09-06 12:05:00|9228.3|9223.3|9228.5|9223.5|9229.1|9224.1|9227.8|9222.8|11
1630930200000|2021-09-06 12:10:00|9228.6|9223.6|9227.3|9222.3|9228.6|9223.6|9227.1|9222.1|14
1630930500000|2021-09-06 12:15:00|9227.6|9222.6|9228.6|9223.6|9228.6|9223.6|9227.3|9222.3|3
1630930800000|2021-09-06 12:20:00|9228.5|9223.5|9227.8|9222.8|9229.5|9224.5|9227.8|9222.8|11
1630931100000|2021-09-06 12:25:00|9228|9223|9227.1|9222.1|9229.1|9224.1|9227|9222|116
1630931400000|2021-09-06 12:30:00|9227|9222|9227.8|9222.8|9228|9223|9226.8|9221.8|9
1630931700000|2021-09-06 12:35:00|9228|9223|9227.5|9222.5|9228|9223|9227.3|9222.3|4
1630932000000|2021-09-06 12:40:00|9227.6|9222.6|9226.8|9221.8|9228.8|9223.8|9226.8|9221.8|17
1630932300000|2021-09-06 12:45:00|9227|9222|9226.3|9221.3|9227.1|9222.1|9225.8|9220.8|61
1630932600000|2021-09-06 12:50:00|9226|9221|9226.5|9221.5|9226.6|9221.6|9225.3|9220.3|9
1630932900000|2021-09-06 12:55:00|9226.6|9221.6|9225.8|9220.8|9227.3|9222.3|9225.8|9220.8|48
1630933200000|2021-09-06 13:00:00|9226.1|9221.1|9224.1|9219.1|9226.3|9221.3|9223.8|9218.8|12
1630933500000|2021-09-06 13:05:00|9224.3|9219.3|9225.1|9220.1|9225.1|9220.1|9223.3|9218.3|30
1630933800000|2021-09-06 13:10:00|9225.5|9220.5|9224.6|9219.6|9226|9221|9224|9219|10
1630934100000|2021-09-06 13:15:00|9225|9220|9225.1|9220.1|9225.8|9220.8|9224.6|9219.6|8
1630934400000|2021-09-06 13:20:00|9225.3|9220.3|9225.1|9220.1|9226.1|9221.1|9224.8|9219.8|133
1630934700000|2021-09-06 13:25:00|9224.8|9219.8|9225|9220|9225.6|9220.6|9224.1|9219.1|15
1630935000000|2021-09-06 13:30:00|9224.8|9219.8|9225.8|9220.8|9226.1|9221.1|9224|9219|28
1630935300000|2021-09-06 13:35:00|9225.6|9220.6|9225.3|9220.3|9226.1|9221.1|9225.3|9220.3|61
1630935600000|2021-09-06 13:40:00|9225.1|9220.1|9225.8|9220.8|9226.3|9221.3|9224.8|9219.8|7
1630935900000|2021-09-06 13:45:00|9226.1|9221.1|9226.6|9221.6|9226.8|9221.8|9225.8|9220.8|82
1630936200000|2021-09-06 13:50:00|9226.5|9221.5|9225.8|9220.8|9226.8|9221.8|9225.3|9220.3|9
1630936500000|2021-09-06 13:55:00|9225.5|9220.5|9225.1|9220.1|9225.5|9220.5|9224.3|9219.3|225
1630936800000|2021-09-06 14:00:00|9224.8|9219.8|9226.3|9221.3|9226.3|9221.3|9224.8|9219.8|40
1630937100000|2021-09-06 14:05:00|9225.8|9220.8|9223.8|9218.8|9226.1|9221.1|9223.3|9218.3|63
1630937400000|2021-09-06 14:10:00|9224.1|9219.1|9224.8|9219.8|9225.6|9220.6|9224.1|9219.1|25
1630937700000|2021-09-06 14:15:00|9225.3|9220.3|9225.8|9220.8|9226.3|9221.3|9225.3|9220.3|10
1630938000000|2021-09-06 14:20:00|9225.6|9220.6|9225.3|9220.3|9226.3|9221.3|9225.1|9220.1|12
1630938300000|2021-09-06 14:25:00|9225.6|9220.6|9225.8|9220.8|9226.1|9221.1|9224.8|9219.8|19
1630938600000|2021-09-06 14:30:00|9226.1|9221.1|9227.1|9222.1|9227.3|9222.3|9225.6|9220.6|70
1630938900000|2021-09-06 14:35:00|9226.8|9221.8|9226.3|9221.3|9227.6|9222.6|9226.3|9221.3|35
1630939200000|2021-09-06 14:40:00|9226.1|9221.1|9226.6|9221.6|9226.6|9221.6|9225.5|9220.5|7
1630939500000|2021-09-06 14:45:00|9226.8|9221.8|9227.3|9222.3|9227.3|9222.3|9225.3|9220.3|21
1630939800000|2021-09-06 14:50:00|9227.4|9222.4|9228.9|9223.9|9228.9|9223.9|9227.4|9222.4|22
1630940100000|2021-09-06 14:55:00|9229.8|9224.8|9228.3|9223.3|9231.3|9226.3|9228.3|9223.3|80
1630940400000|2021-09-06 15:00:00|9228.1|9223.1|9228.9|9223.9|9229.8|9224.8|9228.1|9223.1|26
1630940700000|2021-09-06 15:05:00|9229.1|9224.1|9229.8|9224.8|9229.8|9224.8|9228.9|9223.9|31
1630941000000|2021-09-06 15:10:00|9230.1|9225.1|9229.1|9224.1|9230.1|9225.1|9228.3|9223.3|113
1630941300000|2021-09-06 15:15:00|9228.8|9223.8|9228.3|9223.3|9229.6|9224.6|9227.8|9222.8|10
1630941600000|2021-09-06 15:20:00|9228.6|9223.6|9228.3|9223.3|9229.1|9224.1|9228.1|9223.1|19
1630941900000|2021-09-06 15:25:00|9228.8|9223.8|9228.8|9223.8|9229.3|9224.3|9228.3|9223.3|23
1630942200000|2021-09-06 15:30:00|9229|9224|9227.3|9222.3|9229.1|9224.1|9227.3|9222.3|22
1630942500000|2021-09-06 15:35:00|9227.6|9222.6|9225.8|9220.8|9227.6|9222.6|9225.8|9220.8|55
1630942800000|2021-09-06 15:40:00|9225.6|9220.6|9225.3|9220.3|9225.8|9220.8|9224.8|9219.8|7
1630943100000|2021-09-06 15:45:00|9225.6|9220.6|9225.8|9220.8|9226.3|9221.3|9225.3|9220.3|6
1630943400000|2021-09-06 15:50:00|9225.3|9220.3|9225.8|9220.8|9226.1|9221.1|9225.3|9220.3|5
1630943700000|2021-09-06 15:55:00|||||||||8
1630944000000|2021-09-06 16:00:00|9226.1|9221.1|9225.8|9220.8|9226.1|9221.1|9225.3|9220.3|16
1630944300000|2021-09-06 16:05:00|9226.1|9221.1|9225.3|9220.3|9226.1|9221.1|9225.3|9220.3|24
1630944600000|2021-09-06 16:10:00|9225.6|9220.6|9224.3|9219.3|9225.8|9220.8|9224.3|9219.3|17
1630944900000|2021-09-06 16:15:00|9224.1|9219.1|9223.6|9218.6|9224.3|9219.3|9223.3|9218.3|20
1630945200000|2021-09-06 16:20:00|9223.8|9218.8|9223.8|9218.8|9223.8|9218.8|9223.3|9218.3|24
1630945500000|2021-09-06 16:25:00|9224.1|9219.1|9224.3|9219.3|9224.3|9219.3|9223.8|9218.8|42
1630945800000|2021-09-06 16:30:00|9224.8|9219.8|9224.8|9219.8|9225.3|9220.3|9224.8|9219.8|14
1630946100000|2021-09-06 16:35:00|9224.3|9219.3|9224.3|9219.3|9224.3|9219.3|9223.8|9218.8|18
1630946400000|2021-09-06 16:40:00|9224.6|9219.6|9224.3|9219.3|9225.1|9220.1|9224.3|9219.3|52
1630946700000|2021-09-06 16:45:00|9224.6|9219.6|9223.6|9218.6|9224.6|9219.6|9223.3|9218.3|4
1630947000000|2021-09-06 16:50:00|9223.8|9218.8|9222.8|9217.8|9224|9219|9222.6|9217.6|21
1630947300000|2021-09-06 16:55:00|9223.1|9218.1|9223.1|9218.1|9223.1|9218.1|9222.6|9217.6|16
1630972800000|2021-09-07 00:00:00|9221.5|9216.5|9221|9216|9221.8|9216.8|9220.3|9215.3|58
1630973100000|2021-09-07 00:05:00|9221.1|9216.1|9220|9215|9221.8|9216.8|9220|9215|39
1630973400000|2021-09-07 00:10:00|9219.8|9214.8|9218.3|9213.3|9220|9215|9218.3|9213.3|32
1630973700000|2021-09-07 00:15:00|9218|9213|9217|9212|9218.3|9213.3|9216.8|9211.8|118
1630974000000|2021-09-07 00:20:00|9217.3|9212.3|9218|9213|9218.1|9213.1|9217.3|9212.3|18
1630974300000|2021-09-07 00:25:00|9217.6|9212.6|9217.3|9212.3|9217.8|9212.8|9217.1|9212.1|29
1630974600000|2021-09-07 00:30:00|9217|9212|9215.8|9210.8|9217|9212|9215.3|9210.3|85
1630974900000|2021-09-07 00:35:00|9215.6|9210.6|9216.3|9211.3|9216.5|9211.5|9215.6|9210.6|10
1630975200000|2021-09-07 00:40:00|9216.1|9211.1|9215.3|9210.3|9216.1|9211.1|9214.8|9209.8|83
1630975500000|2021-09-07 00:45:00|9215.1|9210.1|9214.6|9209.6|9215.3|9210.3|9214.3|9209.3|123
1630975800000|2021-09-07 00:50:00|9214.8|9209.8|9215.1|9210.1|9215.1|9210.1|9214.3|9209.3|20
1630976100000|2021-09-07 00:55:00|9215.3|9210.3|9215.8|9210.8|9216.3|9211.3|9214.8|9209.8|32
1630976400000|2021-09-07 01:00:00|9216.1|9211.1|9215.1|9210.1|9216.6|9211.6|9214.3|9209.3|41
1630976700000|2021-09-07 01:05:00|9214.8|9209.8|9215.3|9210.3|9215.3|9210.3|9214.3|9209.3|12
1630977000000|2021-09-07 01:10:00|9214.8|9209.8|9215.1|9210.1|9215.6|9210.6|9214.8|9209.8|23
1630977300000|2021-09-07 01:15:00|9214.8|9209.8|9214.3|9209.3|9215.1|9210.1|9214.3|9209.3|138
1630977600000|2021-09-07 01:20:00|9214.1|9209.1|9213.3|9208.3|9214.3|9209.3|9213.3|9208.3|40
1630977900000|2021-09-07 01:25:00|9213.5|9208.5|9213.5|9208.5|9213.8|9208.8|9212.5|9207.5|88
1630978200000|2021-09-07 01:30:00|9213.6|9208.6|9213.1|9208.1|9213.8|9208.8|9213.1|9208.1|8
1630978500000|2021-09-07 01:35:00|9213.3|9208.3|9213|9208|9213.3|9208.3|9212.6|9207.6|14
1630978800000|2021-09-07 01:40:00|9212.8|9207.8|9213.3|9208.3|9213.3|9208.3|9212.3|9207.3|18
1630979100000|2021-09-07 01:45:00|9213.6|9208.6|9213.8|9208.8|9213.8|9208.8|9213.1|9208.1|14
1630979400000|2021-09-07 01:50:00|9214|9209|9213.8|9208.8|9214.6|9209.6|9213.8|9208.8|13
1630979700000|2021-09-07 01:55:00|9213.6|9208.6|9214.1|9209.1|9214.3|9209.3|9213.3|9208.3|31
1630980000000|2021-09-07 02:00:00|9214.3|9209.3|9214.8|9209.8|9214.8|9209.8|9214.1|9209.1|6
1630980300000|2021-09-07 02:05:00|9214.6|9209.6|9215.1|9210.1|9215.3|9210.3|9214.6|9209.6|5
1630980600000|2021-09-07 02:10:00|9215.3|9210.3|9215.1|9210.1|9215.6|9210.6|9214.6|9209.6|9
1630980900000|2021-09-07 02:15:00|9215.6|9210.6|9215.8|9210.8|9215.8|9210.8|9215.1|9210.1|5
1630981200000|2021-09-07 02:20:00|9215.6|9210.6|9215.3|9210.3|9215.6|9210.6|9214.8|9209.8|27
1630981500000|2021-09-07 02:25:00|9215.6|9210.6|9215.8|9210.8|9216.1|9211.1|9215.6|9210.6|15
1630981800000|2021-09-07 02:30:00|9215.6|9210.6|9215.6|9210.6|9215.8|9210.8|9215.1|9210.1|13
1630982100000|2021-09-07 02:35:00|9215.8|9210.8|9216.1|9211.1|9216.1|9211.1|9215.6|9210.6|1
1630982400000|2021-09-07 02:40:00|9216.3|9211.3|9215.3|9210.3|9216.3|9211.3|9214.8|9209.8|597
1630982700000|2021-09-07 02:45:00|9215.5|9210.5|9215.5|9210.5|9215.5|9210.5|9215.3|9210.3|84
1630983000000|2021-09-07 02:50:00|9215.3|9210.3|9215.1|9210.1|9215.8|9210.8|9214.3|9209.3|90
1630983300000|2021-09-07 02:55:00|9215|9210|9214.3|9209.3|9215|9210|9214.3|9209.3|13
1630983600000|2021-09-07 03:00:00|9214.6|9209.6|9214.3|9209.3|9215.3|9210.3|9214.3|9209.3|49
1630983900000|2021-09-07 03:05:00|9213.8|9208.8|9213.8|9208.8|9214.1|9209.1|9213.3|9208.3|8
1630984200000|2021-09-07 03:10:00|9214.1|9209.1|9214.6|9209.6|9214.8|9209.8|9214.1|9209.1|6
1630984500000|2021-09-07 03:15:00|9214.8|9209.8|9215.3|9210.3|9215.8|9210.8|9214.6|9209.6|20
1630984800000|2021-09-07 03:20:00|9215.1|9210.1|9215.3|9210.3|9215.6|9210.6|9215.1|9210.1|19
1630985100000|2021-09-07 03:25:00|9215.6|9210.6|9215.6|9210.6|9216.1|9211.1|9215.6|9210.6|10
1630985400000|2021-09-07 03:30:00|9215.8|9210.8|9216.6|9211.6|9217.1|9212.1|9215.8|9210.8|126
1630985700000|2021-09-07 03:35:00|9216.8|9211.8|9216.8|9211.8|9216.8|9211.8|9216.6|9211.6|2
1630986000000|2021-09-07 03:40:00|9217.1|9212.1|9217.1|9212.1|9217.8|9212.8|9217.1|9212.1|95
1630986300000|2021-09-07 03:45:00|9217.3|9212.3|9217.8|9212.8|9217.8|9212.8|9217.3|9212.3|33
1630986600000|2021-09-07 03:50:00|9218.1|9213.1|9217.8|9212.8|9218.3|9213.3|9217.3|9212.3|30
1630986900000|2021-09-07 03:55:00|9218.1|9213.1|9217.1|9212.1|9218.1|9213.1|9217.1|9212.1|8
1630987200000|2021-09-07 04:00:00|9216.8|9211.8|9217.1|9212.1|9217.3|9212.3|9216.8|9211.8|7
1630987500000|2021-09-07 04:05:00|9217.3|9212.3|9217.1|9212.1|9217.3|9212.3|9217.1|9212.1|2
1630987800000|2021-09-07 04:10:00|9217.3|9212.3|9217.6|9212.6|9217.6|9212.6|9217.3|9212.3|24
1630988100000|2021-09-07 04:15:00|9217.3|9212.3|9218.1|9213.1|9218.1|9213.1|9217.3|9212.3|7
1630988400000|2021-09-07 04:20:00|9217.8|9212.8|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|4
1630988700000|2021-09-07 04:25:00|9217.1|9212.1|9217.6|9212.6|9217.6|9212.6|9217.1|9212.1|7
1630989000000|2021-09-07 04:30:00|9217.8|9212.8|9214.5|9209.5|9217.8|9212.8|9214|9209|375
1630989300000|2021-09-07 04:35:00|9214.8|9209.8|9214.5|9209.5|9214.8|9209.8|9214|9209|246
1630989600000|2021-09-07 04:40:00|9214.8|9209.8|9217.3|9212.3|9217.8|9212.8|9214.5|9209.5|109
1630989900000|2021-09-07 04:45:00|9217.1|9212.1|9218.8|9213.8|9218.8|9213.8|9217.1|9212.1|18
1630990200000|2021-09-07 04:50:00|9218.5|9213.5|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|118
1630990500000|2021-09-07 04:55:00|9218.3|9213.3|9220.1|9215.1|9220.3|9215.3|9218.3|9213.3|65
1630990800000|2021-09-07 05:00:00|9219.8|9214.8|9222.3|9217.3|9222.3|9217.3|9219.8|9214.8|83
1630991100000|2021-09-07 05:05:00|9222.1|9217.1|9223.6|9218.6|9223.8|9218.8|9221.3|9216.3|44
1630991400000|2021-09-07 05:10:00|9223.3|9218.3|9221.8|9216.8|9223.3|9218.3|9221.8|9216.8|23
1630991700000|2021-09-07 05:15:00|9221.5|9216.5|9220.8|9215.8|9222.1|9217.1|9220.8|9215.8|11
1630992000000|2021-09-07 05:20:00|9220.6|9215.6|9221.6|9216.6|9221.8|9216.8|9220.3|9215.3|9
1630992300000|2021-09-07 05:25:00|9221.5|9216.5|9222.3|9217.3|9222.5|9217.5|9221.3|9216.3|17
1630992600000|2021-09-07 05:30:00|9222.5|9217.5|9222.5|9217.5|9223.1|9218.1|9222.3|9217.3|10
1630992900000|2021-09-07 05:35:00|9222.3|9217.3|9222.3|9217.3|9223.1|9218.1|9222|9217|27
1630993200000|2021-09-07 05:40:00|9221.8|9216.8|9221.6|9216.6|9222.1|9217.1|9221.3|9216.3|18
1630993500000|2021-09-07 05:45:00|9222|9217|9222.3|9217.3|9222.3|9217.3|9221.6|9216.6|54
1630993800000|2021-09-07 05:50:00|9222.5|9217.5|9222.3|9217.3|9222.8|9217.8|9221.8|9216.8|19
1630994100000|2021-09-07 05:55:00|9222|9217|9223.1|9218.1|9223.1|9218.1|9221.6|9216.6|62
1630994400000|2021-09-07 06:00:00|9222.6|9217.6|9223.5|9218.5|9224.1|9219.1|9222.3|9217.3|57
1630994700000|2021-09-07 06:05:00|9223.3|9218.3|9223.6|9218.6|9223.8|9218.8|9221.8|9216.8|68
1630995000000|2021-09-07 06:10:00|9223.8|9218.8|9224.3|9219.3|9224.8|9219.8|9223.5|9218.5|42
1630995300000|2021-09-07 06:15:00|9224.8|9219.8|9223.5|9218.5|9224.8|9219.8|9223.5|9218.5|6
1630995600000|2021-09-07 06:20:00|9223.6|9218.6|9224|9219|9225|9220|9223.5|9218.5|40
1630995900000|2021-09-07 06:25:00|9223.8|9218.8|9227.5|9222.5|9227.8|9222.8|9223.8|9218.8|20
1630996200000|2021-09-07 06:30:00|9227.3|9222.3|9229.1|9224.1|9230.3|9225.3|9227|9222|64
1630996500000|2021-09-07 06:35:00|9229.5|9224.5|9228|9223|9229.5|9224.5|9227.8|9222.8|33
1630996800000|2021-09-07 06:40:00|9228.1|9223.1|9227.3|9222.3|9228.5|9223.5|9227|9222|44
1630997100000|2021-09-07 06:45:00|9227.1|9222.1|9227.1|9222.1|9227.8|9222.8|9226.6|9221.6|30
1630997400000|2021-09-07 06:50:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9226.1|9221.1|7
1630997700000|2021-09-07 06:55:00|9226.6|9221.6|9224.6|9219.6|9227.3|9222.3|9224.6|9219.6|28
1630998000000|2021-09-07 07:00:00|9224.5|9219.5|9224.5|9219.5|9226.1|9221.1|9223.3|9218.3|33
1630998300000|2021-09-07 07:05:00|9224.3|9219.3|9225.1|9220.1|9227.3|9222.3|9224.1|9219.1|60
1630998600000|2021-09-07 07:10:00|9225.5|9220.5|9224.5|9219.5|9226|9221|9223.8|9218.8|34
1630998900000|2021-09-07 07:15:00|9224|9219|9221.8|9216.8|9224|9219|9221.5|9216.5|25
1630999200000|2021-09-07 07:20:00|9222|9217|9220.3|9215.3|9222.8|9217.8|9220.3|9215.3|292
1630999500000|2021-09-07 07:25:00|9220|9215|9219.5|9214.5|9220.8|9215.8|9219|9214|152
1630999800000|2021-09-07 07:30:00|9219.8|9214.8|9219.5|9214.5|9220.1|9215.1|9219|9214|41
1631000100000|2021-09-07 07:35:00|9219.3|9214.3|9217.8|9212.8|9219.3|9214.3|9216.3|9211.3|362
1631000400000|2021-09-07 07:40:00|9217.6|9212.6|9217.8|9212.8|9218.3|9213.3|9216.3|9211.3|81
1631000700000|2021-09-07 07:45:00|9218.1|9213.1|9219.6|9214.6|9219.8|9214.8|9218.1|9213.1|49
1631001000000|2021-09-07 07:50:00|9219.3|9214.3|9220.8|9215.8|9221.3|9216.3|9219.1|9214.1|130
1631001300000|2021-09-07 07:55:00|9220.6|9215.6|9221.6|9216.6|9222.3|9217.3|9220.6|9215.6|98
1631001600000|2021-09-07 08:00:00|9221.3|9216.3|9227.3|9222.3|9227.8|9222.8|9221.3|9216.3|278
1631001900000|2021-09-07 08:05:00|9227.8|9222.8|9229.8|9224.8|9230.8|9225.8|9227.3|9222.3|337
1631002200000|2021-09-07 08:10:00|9230.3|9225.3|9229.6|9224.6|9231.3|9226.3|9229.3|9224.3|138
1631002500000|2021-09-07 08:15:00|9229.8|9224.8|9231.1|9226.1|9231.1|9226.1|9228.3|9223.3|85
1631002800000|2021-09-07 08:20:00|9231.3|9226.3|9230.3|9225.3|9231.3|9226.3|9230|9225|13
1631003100000|2021-09-07 08:25:00|9230|9225|9231.8|9226.8|9232.8|9227.8|9229.8|9224.8|69
1631003400000|2021-09-07 08:30:00|9232|9227|9232|9227|9233.8|9228.8|9231.8|9226.8|99
1631003700000|2021-09-07 08:35:00|9231.8|9226.8|9229.3|9224.3|9232|9227|9229.3|9224.3|21
1631004000000|2021-09-07 08:40:00|9229|9224|9229.5|9224.5|9230.8|9225.8|9228.8|9223.8|35
1631004300000|2021-09-07 08:45:00|9229.8|9224.8|9227.8|9222.8|9229.8|9224.8|9227.5|9222.5|33
1631004600000|2021-09-07 08:50:00|9228|9223|9225.3|9220.3|9228.3|9223.3|9225.3|9220.3|135
1631004900000|2021-09-07 08:55:00|9225.5|9220.5|9223.5|9218.5|9226|9221|9223.5|9218.5|27
1631005200000|2021-09-07 09:00:00|9223.3|9218.3|9221.8|9216.8|9224.3|9219.3|9221.3|9216.3|286
1631005500000|2021-09-07 09:05:00|9221.5|9216.5|9222.8|9217.8|9223.8|9218.8|9221.5|9216.5|37
1631005800000|2021-09-07 09:10:00|9223|9218|9225.8|9220.8|9225.8|9220.8|9222.8|9217.8|67
1631006100000|2021-09-07 09:15:00|9226|9221|9224.3|9219.3|9226.8|9221.8|9223.8|9218.8|25
1631006400000|2021-09-07 09:20:00|9224|9219|9225.3|9220.3|9225.5|9220.5|9222.3|9217.3|30
1631006700000|2021-09-07 09:25:00|9225.5|9220.5|9223.5|9218.5|9225.5|9220.5|9223.3|9218.3|36
1631007000000|2021-09-07 09:30:00|9223.8|9218.8|9224.5|9219.5|9225.5|9220.5|9223.8|9218.8|78
1631007300000|2021-09-07 09:35:00|9224.3|9219.3|9223.8|9218.8|9224.5|9219.5|9222.3|9217.3|20
1631007600000|2021-09-07 09:40:00|9223.5|9218.5|9223.8|9218.8|9225|9220|9223|9218|38
1631007900000|2021-09-07 09:45:00|9223.5|9218.5|9225|9220|9225.5|9220.5|9223.3|9218.3|24
1631008200000|2021-09-07 09:50:00|9225.1|9220.1|9229.8|9224.8|9230.5|9225.5|9224.5|9219.5|213
1631008500000|2021-09-07 09:55:00|9229.5|9224.5|9231.3|9226.3|9232.8|9227.8|9229.5|9224.5|114
1631008800000|2021-09-07 10:00:00|9231|9226|9230.6|9225.6|9231|9226|9227.5|9222.5|28
1631009100000|2021-09-07 10:05:00|9230.8|9225.8|9232|9227|9233.3|9228.3|9230.5|9225.5|35
1631009400000|2021-09-07 10:10:00|9232.3|9227.3|9231.5|9226.5|9234.3|9229.3|9231.5|9226.5|49
1631009700000|2021-09-07 10:15:00|9231.8|9226.8|9232|9227|9233.3|9228.3|9231|9226|38
1631010000000|2021-09-07 10:20:00|9232.1|9227.1|9232.5|9227.5|9233.3|9228.3|9231.5|9226.5|7
1631010300000|2021-09-07 10:25:00|9232.3|9227.3|9232.6|9227.6|9233.8|9228.8|9232.1|9227.1|32
1631010600000|2021-09-07 10:30:00|9232.8|9227.8|9233.6|9228.6|9234.1|9229.1|9232.8|9227.8|55
1631010900000|2021-09-07 10:35:00|9233.5|9228.5|9234.8|9229.8|9235.6|9230.6|9232.8|9227.8|275
1631011200000|2021-09-07 10:40:00|9234.1|9229.1|9233|9228|9234.8|9229.8|9232.8|9227.8|79
1631011500000|2021-09-07 10:45:00|9233.1|9228.1|9232|9227|9233.1|9228.1|9231.8|9226.8|47
1631011800000|2021-09-07 10:50:00|9232.3|9227.3|9229.8|9224.8|9232.3|9227.3|9229.8|9224.8|69
1631012100000|2021-09-07 10:55:00|9229.5|9224.5|9228.3|9223.3|9229.8|9224.8|9228.3|9223.3|56
1631012400000|2021-09-07 11:00:00|9228.5|9223.5|9227|9222|9228.6|9223.6|9226.8|9221.8|42
1631012700000|2021-09-07 11:05:00|9226.8|9221.8|9231|9226|9231.1|9226.1|9226.5|9221.5|616
1631013000000|2021-09-07 11:10:00|9230.6|9225.6|9231|9226|9231.1|9226.1|9228.8|9223.8|23
1631013300000|2021-09-07 11:15:00|9231.1|9226.1|9231|9226|9232.3|9227.3|9230|9225|34
1631013600000|2021-09-07 11:20:00|9231.1|9226.1|9231.3|9226.3|9231.8|9226.8|9230.5|9225.5|19
1631013900000|2021-09-07 11:25:00|9231.5|9226.5|9231.3|9226.3|9232.5|9227.5|9230.5|9225.5|30
1631014200000|2021-09-07 11:30:00|9231.6|9226.6|9232.1|9227.1|9232.5|9227.5|9231|9226|27
1631014500000|2021-09-07 11:35:00|9231.8|9226.8|9231.5|9226.5|9233.5|9228.5|9231.3|9226.3|18
1631014800000|2021-09-07 11:40:00|9231.3|9226.3|9234.1|9229.1|9234.3|9229.3|9231.3|9226.3|33
1631015100000|2021-09-07 11:45:00|9234.3|9229.3|9237.6|9232.6|9237.6|9232.6|9234.1|9229.1|153
1631015400000|2021-09-07 11:50:00|9237.3|9232.3|9238.8|9233.8|9239.1|9234.1|9237.1|9232.1|216
1631015700000|2021-09-07 11:55:00|9238.6|9233.6|9236.6|9231.6|9239.6|9234.6|9236.3|9231.3|71
1631016000000|2021-09-07 12:00:00|9236.3|9231.3|9236.1|9231.1|9237.6|9232.6|9235.6|9230.6|53
1631016300000|2021-09-07 12:05:00|9235.8|9230.8|9236.8|9231.8|9236.8|9231.8|9234.6|9229.6|59
1631016600000|2021-09-07 12:10:00|9237.1|9232.1|9238.6|9233.6|9239.3|9234.3|9236.6|9231.6|49
1631016900000|2021-09-07 12:15:00|9238.3|9233.3|9236.8|9231.8|9239.1|9234.1|9236.6|9231.6|20
1631017200000|2021-09-07 12:20:00|9236.6|9231.6|9237.1|9232.1|9237.3|9232.3|9236.1|9231.1|43
1631017500000|2021-09-07 12:25:00|9237.3|9232.3|9236.3|9231.3|9237.3|9232.3|9236.1|9231.1|58
1631017800000|2021-09-07 12:30:00|9236.6|9231.6|9236.3|9231.3|9237.3|9232.3|9235.8|9230.8|122
1631018100000|2021-09-07 12:35:00|9235.9|9230.9|9234.1|9229.1|9236.1|9231.1|9233.8|9228.8|311
1631018400000|2021-09-07 12:40:00|9234.3|9229.3|9234.1|9229.1|9235.8|9230.8|9233.8|9228.8|30
1631018700000|2021-09-07 12:45:00|9233.8|9228.8|9237.8|9232.8|9238.3|9233.3|9233.8|9228.8|42
1631019000000|2021-09-07 12:50:00|9238.1|9233.1|9241.6|9236.6|9242.8|9237.8|9237.6|9232.6|540
1631019300000|2021-09-07 12:55:00|9242.1|9237.1|9242.3|9237.3|9243.3|9238.3|9241.6|9236.6|111
1631019600000|2021-09-07 13:00:00|9242.6|9237.6|9242.8|9237.8|9244.3|9239.3|9241.8|9236.8|205
1631019900000|2021-09-07 13:05:00|9243.1|9238.1|9244.3|9239.3|9244.3|9239.3|9241.8|9236.8|101
1631020200000|2021-09-07 13:10:00|9244.1|9239.1|9246.3|9241.3|9246.3|9241.3|9243.6|9238.6|129
1631020500000|2021-09-07 13:15:00|9246.6|9241.6|9244.6|9239.6|9247.3|9242.3|9244.1|9239.1|183
1631020800000|2021-09-07 13:20:00|9244.3|9239.3|9247.1|9242.1|9247.9|9242.9|9243.8|9238.8|944
1631021100000|2021-09-07 13:25:00|9247.4|9242.4|9246.1|9241.1|9247.9|9242.9|9245.9|9240.9|146
1631021400000|2021-09-07 13:30:00|9245.9|9240.9|9239.3|9234.3|9245.9|9240.9|9239.3|9234.3|339
1631021700000|2021-09-07 13:35:00|9239.1|9234.1|9237.6|9232.6|9239.4|9234.4|9237.1|9232.1|152
1631022000000|2021-09-07 13:40:00|9238.1|9233.1|9238.8|9233.8|9238.8|9233.8|9235.4|9230.4|118
1631022300000|2021-09-07 13:45:00|9238.9|9233.9|9241.1|9236.1|9241.6|9236.6|9238.8|9233.8|144
1631022600000|2021-09-07 13:50:00|9241.3|9236.3|9240.1|9235.1|9241.9|9236.9|9238.3|9233.3|53
1631022900000|2021-09-07 13:55:00|9239.6|9234.6|9238.6|9233.6|9241.6|9236.6|9237.3|9232.3|76
1631023200000|2021-09-07 14:00:00|9238.8|9233.8|9242.6|9237.6|9243.4|9238.4|9237.6|9232.6|177
1631023500000|2021-09-07 14:05:00|9242.8|9237.8|9244.9|9239.9|9245.4|9240.4|9242.6|9237.6|317
1631023800000|2021-09-07 14:10:00|9245.4|9240.4|9247.1|9242.1|9247.4|9242.4|9244.3|9239.3|181
1631024100000|2021-09-07 14:15:00|9246.9|9241.9|9248.1|9243.1|9249.4|9244.4|9246.6|9241.6|475
1631024400000|2021-09-07 14:20:00|9248.4|9243.4|9248.4|9243.4|9250.1|9245.1|9247.3|9242.3|130
1631024700000|2021-09-07 14:25:00|9248.9|9243.9|9252.1|9247.1|9252.4|9247.4|9248.6|9243.6|241
1631025000000|2021-09-07 14:30:00|9252.4|9247.4|9252.4|9247.4|9254.6|9249.6|9251.6|9246.6|237
1631025300000|2021-09-07 14:35:00|9252.9|9247.9|9249.9|9244.9|9253.4|9248.4|9249.9|9244.9|342
1631025600000|2021-09-07 14:40:00|9250.4|9245.4|9245.4|9240.4|9250.4|9245.4|9244.9|9239.9|228
1631025900000|2021-09-07 14:45:00|9245.9|9240.9|9248.9|9243.9|9249.4|9244.4|9245.4|9240.4|92
1631026200000|2021-09-07 14:50:00|9248.4|9243.4|9251.6|9246.6|9251.6|9246.6|9248.4|9243.4|64
1631026500000|2021-09-07 14:55:00|9251.9|9246.9|9249.6|9244.6|9251.9|9246.9|9249.4|9244.4|120
1631026800000|2021-09-07 15:00:00|9249.4|9244.4|9248.9|9243.9|9250.6|9245.6|9248.6|9243.6|157
1631027100000|2021-09-07 15:05:00|9249.1|9244.1|9250.6|9245.6|9251.1|9246.1|9248.9|9243.9|77
1631027400000|2021-09-07 15:10:00|9250.4|9245.4|9252.6|9247.6|9252.9|9247.9|9250.1|9245.1|72
1631027700000|2021-09-07 15:15:00|9252.9|9247.9|9252.8|9247.8|9253.4|9248.4|9252.4|9247.4|72
1631028000000|2021-09-07 15:20:00|9252.4|9247.4|9253.9|9248.9|9253.9|9248.9|9251.9|9246.9|86
1631028300000|2021-09-07 15:25:00|9253.8|9248.8|9254.4|9249.4|9254.9|9249.9|9253.4|9248.4|84
1631028600000|2021-09-07 15:30:00|9254.3|9249.3|9252.9|9247.9|9254.6|9249.6|9252.8|9247.8|116
1631028900000|2021-09-07 15:35:00|9253.1|9248.1|9248.8|9243.8|9253.1|9248.1|9248.8|9243.8|202
1631029200000|2021-09-07 15:40:00|9248.9|9243.9|9247.4|9242.4|9248.9|9243.9|9247.4|9242.4|106
1631029500000|2021-09-07 15:45:00|9247.8|9242.8|9246.4|9241.4|9247.8|9242.8|9245.9|9240.9|297
1631029800000|2021-09-07 15:50:00|9246.9|9241.9|9246.6|9241.6|9247.3|9242.3|9246.3|9241.3|103
1631030100000|2021-09-07 15:55:00|9246.4|9241.4|9246.9|9241.9|9247.1|9242.1|9245.9|9240.9|21
1631030400000|2021-09-07 16:00:00|9246.6|9241.6|9248.1|9243.1|9248.4|9243.4|9246.4|9241.4|128
1631030700000|2021-09-07 16:05:00|9248.6|9243.6|9247.9|9242.9|9249.1|9244.1|9247.6|9242.6|8
1631031000000|2021-09-07 16:10:00|9248.1|9243.1|9249.9|9244.9|9250.6|9245.6|9248.1|9243.1|29
1631031300000|2021-09-07 16:15:00|9249.6|9244.6|9246.9|9241.9|9249.6|9244.6|9246.4|9241.4|81
1631031600000|2021-09-07 16:20:00|9247.3|9242.3|9246.3|9241.3|9247.4|9242.4|9246.1|9241.1|123
1631031900000|2021-09-07 16:25:00|9246.4|9241.4|9248.4|9243.4|9248.8|9243.8|9246.4|9241.4|178
1631032200000|2021-09-07 16:30:00|9248.8|9243.8|9248.4|9243.4|9249.1|9244.1|9247.4|9242.4|60
1631032500000|2021-09-07 16:35:00|9248.3|9243.3|9247.9|9242.9|9248.9|9243.9|9247.4|9242.4|14
1631032800000|2021-09-07 16:40:00|9248.1|9243.1|9247.3|9242.3|9248.9|9243.9|9247.3|9242.3|61
1631033100000|2021-09-07 16:45:00|9247.1|9242.1|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|44
1631033400000|2021-09-07 16:50:00|9247.9|9242.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|28
1631033700000|2021-09-07 16:55:00|9249.4|9244.4|9250.3|9245.3|9250.9|9245.9|9249.4|9244.4|58
1631034000000|2021-09-07 17:00:00|9250.1|9245.1|9248.1|9243.1|9250.6|9245.6|9248.1|9243.1|14
1631034300000|2021-09-07 17:05:00|9247.9|9242.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|60
1631034600000|2021-09-07 17:10:00|9248.8|9243.8|9248.4|9243.4|9249.4|9244.4|9248.4|9243.4|161
1631034900000|2021-09-07 17:15:00|9248.9|9243.9|9248.1|9243.1|9249.1|9244.1|9248.1|9243.1|73
1631035200000|2021-09-07 17:20:00|9247.9|9242.9|9249.4|9244.4|9249.9|9244.9|9247.9|9242.9|41
1631035500000|2021-09-07 17:25:00|9249.6|9244.6|9251.6|9246.6|9251.6|9246.6|9249.4|9244.4|75
1631035800000|2021-09-07 17:30:00|9251.4|9246.4|9251.6|9246.6|9252.1|9247.1|9251.1|9246.1|32
1631036100000|2021-09-07 17:35:00|9251.1|9246.1|9250.9|9245.9|9251.4|9246.4|9250.1|9245.1|33
1631036400000|2021-09-07 17:40:00|9250.6|9245.6|9248.9|9243.9|9250.9|9245.9|9248.4|9243.4|49
1631036700000|2021-09-07 17:45:00|9249.1|9244.1|9247.4|9242.4|9249.1|9244.1|9247.4|9242.4|32
1631037000000|2021-09-07 17:50:00|9247.1|9242.1|9246.9|9241.9|9247.1|9242.1|9246.1|9241.1|44
1631037300000|2021-09-07 17:55:00|9247.1|9242.1|9247.9|9242.9|9248.1|9243.1|9246.9|9241.9|20
1631037600000|2021-09-07 18:00:00|9247.6|9242.6|9247.1|9242.1|9247.6|9242.6|9246.6|9241.6|84
1631037900000|2021-09-07 18:05:00|9246.9|9241.9|9247.1|9242.1|9247.1|9242.1|9245.9|9240.9|53
1631038200000|2021-09-07 18:10:00|9246.9|9241.9|9246.6|9241.6|9246.9|9241.9|9246.1|9241.1|37
1631038500000|2021-09-07 18:15:00|9246.9|9241.9|9248.9|9243.9|9248.9|9243.9|9246.9|9241.9|21
1631038800000|2021-09-07 18:20:00|9248.6|9243.6|9248.1|9243.1|9248.9|9243.9|9247.6|9242.6|33
1631039100000|2021-09-07 18:25:00|9247.9|9242.9|9246.1|9241.1|9247.9|9242.9|9246.1|9241.1|25
1631039400000|2021-09-07 18:30:00|9246.4|9241.4|9246.1|9241.1|9246.9|9241.9|9246.1|9241.1|11
1631039700000|2021-09-07 18:35:00|9246.4|9241.4|9249.1|9244.1|9249.1|9244.1|9246.4|9241.4|69
1631040000000|2021-09-07 18:40:00|9249.4|9244.4|9248.4|9243.4|9249.6|9244.6|9248.4|9243.4|10
1631040300000|2021-09-07 18:45:00|9248.9|9243.9|9249.1|9244.1|9249.1|9244.1|9248.4|9243.4|180
1631040600000|2021-09-07 18:50:00|9248.9|9243.9|9250.4|9245.4|9250.4|9245.4|9248.9|9243.9|476
1631040900000|2021-09-07 18:55:00|9250.1|9245.1|9253.8|9248.8|9253.8|9248.8|9250.1|9245.1|2245
1631041200000|2021-09-07 19:00:00|9253.5|9248.5|9253.8|9248.8|9254.3|9249.3|9252.8|9247.8|353
1631041500000|2021-09-07 19:05:00|9254.3|9249.3|9254|9249|9254.3|9249.3|9253.3|9248.3|91
1631041800000|2021-09-07 19:10:00|9254.3|9249.3|9253.8|9248.8|9254.8|9249.8|9253.8|9248.8|34
1631042100000|2021-09-07 19:15:00|9254|9249|9254.8|9249.8|9254.8|9249.8|9254|9249|131
1631042400000|2021-09-07 19:20:00|9254.5|9249.5|9254.8|9249.8|9255.3|9250.3|9254.3|9249.3|48
1631042700000|2021-09-07 19:25:00|9255|9250|9256.3|9251.3|9256.3|9251.3|9254.8|9249.8|271
1631043000000|2021-09-07 19:30:00|9256.5|9251.5|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|335
1631043300000|2021-09-07 19:35:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.8|9251.8|392
1631043600000|2021-09-07 19:40:00|9257.8|9252.8|9257.3|9252.3|9258.3|9253.3|9256.8|9251.8|268
1631043900000|2021-09-07 19:45:00|9257|9252|9257.5|9252.5|9257.8|9252.8|9256.3|9251.3|268
1631044200000|2021-09-07 19:50:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|259
1631044500000|2021-09-07 19:55:00|9258.3|9253.3|9258.3|9253.3|9259.8|9254.8|9258.3|9253.3|818
1631044800000|2021-09-07 20:00:00|9258.8|9253.8|9258.3|9253.3|9258.8|9253.8|9256.8|9251.8|178
1631045100000|2021-09-07 20:05:00|9258|9253|9258.3|9253.3|9258.3|9253.3|9258|9253|206
1631045400000|2021-09-07 20:10:00|9257.8|9252.8|9257.3|9252.3|9258|9253|9256.8|9251.8|49
1631045700000|2021-09-07 20:15:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.8|9251.8|0
1631046000000|2021-09-07 20:20:00|9257.5|9252.5|9257.3|9252.3|9257.8|9252.8|9257.3|9252.3|2
1631046300000|2021-09-07 20:25:00|9257.5|9252.5|9257|9252|9257.8|9252.8|9256.8|9251.8|14
1631046600000|2021-09-07 20:30:00|9257.3|9252.3|9256.8|9251.8|9257.5|9252.5|9256.8|9251.8|4
1631046900000|2021-09-07 20:35:00|9257|9252|9256.8|9251.8|9257|9252|9256.8|9251.8|5
1631047200000|2021-09-07 20:40:00|9257|9252|9256.5|9251.5|9257|9252|9256.3|9251.3|6
1631047500000|2021-09-07 20:45:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9256|9251|5
1631047800000|2021-09-07 20:50:00|9255.8|9250.8|9256|9251|9256|9251|9255.5|9250.5|4
1631048100000|2021-09-07 20:55:00|9255.8|9250.8|9254.6|9249.6|9256.8|9251.8|9254.6|9249.6|84
1631059200000|2021-09-08 00:00:00|9255.5|9250.5|9256.3|9251.3|9256.8|9251.8|9255.5|9250.5|133
1631059500000|2021-09-08 00:05:00|9256.5|9251.5|9256.5|9251.5|9257.5|9252.5|9256|9251|41
1631059800000|2021-09-08 00:10:00|9256.3|9251.3|9257|9252|9258|9253|9256.3|9251.3|83
1631060100000|2021-09-08 00:15:00|9256.8|9251.8|9257.3|9252.3|9257.5|9252.5|9256.5|9251.5|37
1631060400000|2021-09-08 00:20:00|9257.5|9252.5|9255.5|9250.5|9257.8|9252.8|9255.5|9250.5|10
1631060700000|2021-09-08 00:25:00|9255.6|9250.6|9256.3|9251.3|9256.5|9251.5|9255.5|9250.5|0
1631061000000|2021-09-08 00:30:00|9255.6|9250.6|9255|9250|9255.8|9250.8|9255|9250|18
1631061300000|2021-09-08 00:35:00|9254.8|9249.8|9254|9249|9254.8|9249.8|9253.8|9248.8|9
1631061600000|2021-09-08 00:40:00|9254.3|9249.3|9253|9248|9254.5|9249.5|9252.8|9247.8|21
1631061900000|2021-09-08 00:45:00|9252.8|9247.8|9253|9248|9253|9248|9252.3|9247.3|16
1631062200000|2021-09-08 00:50:00|9252.8|9247.8|9252.5|9247.5|9252.8|9247.8|9251.5|9246.5|14
1631062500000|2021-09-08 00:55:00|9252.3|9247.3|9251.8|9246.8|9252.5|9247.5|9251.8|9246.8|15
1631062800000|2021-09-08 01:00:00|9252|9247|9252.5|9247.5|9253|9248|9251.8|9246.8|7
1631063100000|2021-09-08 01:05:00|9252.8|9247.8|9253.5|9248.5|9253.5|9248.5|9252|9247|11
1631063400000|2021-09-08 01:10:00|9253|9248|9253.5|9248.5|9253.5|9248.5|9253|9248|21
1631063700000|2021-09-08 01:15:00|9253|9248|9253.5|9248.5|9254|9249|9253|9248|15
1631064000000|2021-09-08 01:20:00|9253.3|9248.3|9252.1|9247.1|9253.5|9248.5|9252|9247|9
1631064300000|2021-09-08 01:25:00|9252.5|9247.5|9252.5|9247.5|9253|9248|9252|9247|5
1631064600000|2021-09-08 01:30:00|9252.6|9247.6|9252|9247|9252.6|9247.6|9252|9247|5
1631064900000|2021-09-08 01:35:00|9252.1|9247.1|9251.3|9246.3|9252.8|9247.8|9251.3|9246.3|7
1631065200000|2021-09-08 01:40:00|9251.1|9246.1|9249.5|9244.5|9251.1|9246.1|9249.3|9244.3|12
1631065500000|2021-09-08 01:45:00|9249.3|9244.3|9249.3|9244.3|9250.1|9245.1|9249.1|9244.1|6
1631065800000|2021-09-08 01:50:00|9249.8|9244.8|9250.8|9245.8|9251.3|9246.3|9249.8|9244.8|6
1631066100000|2021-09-08 01:55:00|9251.1|9246.1|9251.6|9246.6|9251.8|9246.8|9250.8|9245.8|24
1631066400000|2021-09-08 02:00:00|9251.8|9246.8|9251.5|9246.5|9252|9247|9251.1|9246.1|8
1631066700000|2021-09-08 02:05:00|9252|9247|9252.5|9247.5|9253|9248|9251.5|9246.5|4
1631067000000|2021-09-08 02:10:00|9252.8|9247.8|9252.5|9247.5|9253|9248|9252.5|9247.5|38
1631067300000|2021-09-08 02:15:00|9252|9247|9252.3|9247.3|9252.5|9247.5|9252|9247|2
1631067600000|2021-09-08 02:20:00|9252|9247|9252.5|9247.5|9253|9248|9252|9247|9
1631067900000|2021-09-08 02:25:00|9252.8|9247.8|9252.5|9247.5|9252.8|9247.8|9251.5|9246.5|10
1631068200000|2021-09-08 02:30:00|9252|9247|9252.5|9247.5|9252.8|9247.8|9252|9247|3
1631068500000|2021-09-08 02:35:00|9252.3|9247.3|9252.5|9247.5|9253.3|9248.3|9252|9247|8
1631068800000|2021-09-08 02:40:00|9252.3|9247.3|9252.5|9247.5|9253|9248|9252|9247|7
1631069100000|2021-09-08 02:45:00|9252.3|9247.3|9252|9247|9252.5|9247.5|9251.8|9246.8|2
1631069400000|2021-09-08 02:50:00|9252.3|9247.3|9253|9248|9253|9248|9252|9247|16
1631069700000|2021-09-08 02:55:00|9252.8|9247.8|9253.3|9248.3|9254|9249|9252.8|9247.8|5
1631070000000|2021-09-08 03:00:00|9253.5|9248.5|9253.3|9248.3|9253.5|9248.5|9253|9248|2
1631070300000|2021-09-08 03:05:00|9253.5|9248.5|9253|9248|9253.5|9248.5|9252.5|9247.5|14
1631070600000|2021-09-08 03:10:00|9253.5|9248.5|9253.5|9248.5|9253.5|9248.5|9253|9248|1
1631070900000|2021-09-08 03:15:00|9253.3|9248.3|9255|9250|9255.3|9250.3|9253.1|9248.1|6
1631071200000|2021-09-08 03:20:00|9255.1|9250.1|9256.5|9251.5|9256.5|9251.5|9255|9250|9
1631071500000|2021-09-08 03:25:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9255.8|9250.8|3
1631071800000|2021-09-08 03:30:00|9255.8|9250.8|9256|9251|9256.5|9251.5|9255.8|9250.8|5
1631072100000|2021-09-08 03:35:00|9255.8|9250.8|9256.5|9251.5|9256.5|9251.5|9255.5|9250.5|7
1631072400000|2021-09-08 03:40:00|9256.3|9251.3|9256.5|9251.5|9256.8|9251.8|9256|9251|15
1631072700000|2021-09-08 03:45:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9255.6|9250.6|4
1631073000000|2021-09-08 03:50:00|9256.1|9251.1|9256|9251|9256.1|9251.1|9256|9251|1
1631073300000|2021-09-08 03:55:00|9255.8|9250.8|9256|9251|9256|9251|9255.3|9250.3|2
1631073600000|2021-09-08 04:00:00|9255.8|9250.8|9256|9251|9256|9251|9255.1|9250.1|8
1631073900000|2021-09-08 04:05:00|9255.8|9250.8|9255|9250|9255.8|9250.8|9254.8|9249.8|11
1631074200000|2021-09-08 04:10:00|9254.8|9249.8|9255.5|9250.5|9255.5|9250.5|9254.5|9249.5|1
1631074500000|2021-09-08 04:15:00|9255.1|9250.1|9255.6|9250.6|9255.6|9250.6|9255.1|9250.1|2
1631074800000|2021-09-08 04:20:00|9256|9251|9255|9250|9256|9251|9255|9250|0
1631075100000|2021-09-08 04:25:00|9255.3|9250.3|9256|9251|9256.1|9251.1|9255.3|9250.3|4
1631075400000|2021-09-08 04:30:00|9255.8|9250.8|9255.8|9250.8|9256|9251|9255.5|9250.5|0
1631075700000|2021-09-08 04:35:00|9255.5|9250.5|9255.5|9250.5|9255.5|9250.5|9254.8|9249.8|3
1631076000000|2021-09-08 04:40:00|9255.3|9250.3|9254.8|9249.8|9256|9251|9254.8|9249.8|2
1631076300000|2021-09-08 04:45:00|9254.5|9249.5|9256|9251|9256|9251|9254.5|9249.5|4
1631076600000|2021-09-08 04:50:00|9255.8|9250.8|9256|9251|9256|9251|9255.5|9250.5|1
1631076900000|2021-09-08 04:55:00|9255.8|9250.8|9255|9250|9256|9251|9255|9250|14
1631077200000|2021-09-08 05:00:00|9255.3|9250.3|9255.5|9250.5|9256|9251|9255|9250|12
1631077500000|2021-09-08 05:05:00|9255.6|9250.6|9257|9252|9257.3|9252.3|9255.5|9250.5|8
1631077800000|2021-09-08 05:10:00|9257.3|9252.3|9257.1|9252.1|9257.5|9252.5|9256.8|9251.8|0
1631078100000|2021-09-08 05:15:00|9257.5|9252.5|9258|9253|9258.3|9253.3|9257.1|9252.1|6
1631078400000|2021-09-08 05:20:00|9257.6|9252.6|9258|9253|9258|9253|9257.3|9252.3|1
1631078700000|2021-09-08 05:25:00|9257.5|9252.5|9257.5|9252.5|9257.8|9252.8|9257.3|9252.3|2
1631079000000|2021-09-08 05:30:00|9257.8|9252.8|9259|9254|9259.5|9254.5|9257.5|9252.5|29
1631079300000|2021-09-08 05:35:00|9259.1|9254.1|9259|9254|9259.5|9254.5|9259|9254|4
1631079600000|2021-09-08 05:40:00|9259.3|9254.3|9260.5|9255.5|9260.5|9255.5|9259.3|9254.3|26
1631079900000|2021-09-08 05:45:00|9260.3|9255.3|9260.5|9255.5|9260.8|9255.8|9260|9255|16
1631080200000|2021-09-08 05:50:00|9260.3|9255.3|9261|9256|9261|9256|9260|9255|30
1631080500000|2021-09-08 05:55:00|9260.8|9255.8|9260.3|9255.3|9261.3|9256.3|9260.3|9255.3|51
1631080800000|2021-09-08 06:00:00|9260.5|9255.5|9263.3|9258.3|9263.3|9258.3|9259.8|9254.8|212
1631081100000|2021-09-08 06:05:00|9263.5|9258.5|9262.8|9257.8|9263.8|9258.8|9262.8|9257.8|15
1631081400000|2021-09-08 06:10:00|9263.3|9258.3|9263.3|9258.3|9263.8|9258.8|9263|9258|33
1631081700000|2021-09-08 06:15:00|9263.5|9258.5|9264.3|9259.3|9264.5|9259.5|9263.3|9258.3|54
1631082000000|2021-09-08 06:20:00|9264|9259|9266|9261|9266.5|9261.5|9264|9259|29
1631082300000|2021-09-08 06:25:00|9266.1|9261.1|9265|9260|9267|9262|9264.5|9259.5|87
1631082600000|2021-09-08 06:30:00|9265.3|9260.3|9264|9259|9267|9262|9264|9259|70
1631082900000|2021-09-08 06:35:00|9263.8|9258.8|9263.5|9258.5|9264.1|9259.1|9262.8|9257.8|20
1631083200000|2021-09-08 06:40:00|9263.3|9258.3|9262|9257|9264|9259|9261.8|9256.8|24
1631083500000|2021-09-08 06:45:00|9261.8|9256.8|9263.5|9258.5|9264|9259|9261.8|9256.8|18
1631083800000|2021-09-08 06:50:00|9263.8|9258.8|9264|9259|9264|9259|9262.3|9257.3|18
1631084100000|2021-09-08 06:55:00|9263.8|9258.8|9264.5|9259.5|9265|9260|9262.5|9257.5|44
1631084400000|2021-09-08 07:00:00|9264.3|9259.3|9262.5|9257.5|9265.5|9260.5|9262.3|9257.3|119
1631084700000|2021-09-08 07:05:00|9262.3|9257.3|9259.3|9254.3|9262.5|9257.5|9258.5|9253.5|115
1631085000000|2021-09-08 07:10:00|9259|9254|9261.6|9256.6|9261.6|9256.6|9258.3|9253.3|42
1631085300000|2021-09-08 07:15:00|9261.5|9256.5|9259|9254|9261.8|9256.8|9257.8|9252.8|42
1631085600000|2021-09-08 07:20:00|9259.1|9254.1|9259|9254|9259.6|9254.6|9257|9252|14
1631085900000|2021-09-08 07:25:00|9259.3|9254.3|9258.8|9253.8|9260|9255|9257.5|9252.5|36
1631086200000|2021-09-08 07:30:00|9259|9254|9257.5|9252.5|9259.5|9254.5|9257.3|9252.3|25
1631086500000|2021-09-08 07:35:00|9257.3|9252.3|9257.8|9252.8|9259.5|9254.5|9256.8|9251.8|47
1631086800000|2021-09-08 07:40:00|9257.3|9252.3|9257.8|9252.8|9258.3|9253.3|9254.8|9249.8|47
1631087100000|2021-09-08 07:45:00|9257.6|9252.6|9262.8|9257.8|9263|9258|9257.5|9252.5|714
1631087400000|2021-09-08 07:50:00|9262.5|9257.5|9263|9258|9264.3|9259.3|9261.8|9256.8|72
1631087700000|2021-09-08 07:55:00|9262.8|9257.8|9264.6|9259.6|9265|9260|9262.8|9257.8|39
1631088000000|2021-09-08 08:00:00|9264.5|9259.5|9266.3|9261.3|9267.5|9262.5|9264.5|9259.5|88
1631088300000|2021-09-08 08:05:00|9266.5|9261.5|9267.8|9262.8|9268.1|9263.1|9266.3|9261.3|51
1631088600000|2021-09-08 08:10:00|9267.6|9262.6|9267.3|9262.3|9269.3|9264.3|9266.8|9261.8|182
1631088900000|2021-09-08 08:15:00|9267.1|9262.1|9268|9263|9268.3|9263.3|9266.3|9261.3|38
1631089200000|2021-09-08 08:20:00|9268.3|9263.3|9270.8|9265.8|9272.3|9267.3|9268|9263|165
1631089500000|2021-09-08 08:25:00|9271|9266|9271.3|9266.3|9271.8|9266.8|9269|9264|27
1631089800000|2021-09-08 08:30:00|9271|9266|9272.1|9267.1|9272.3|9267.3|9270.3|9265.3|18
1631090100000|2021-09-08 08:35:00|9272.3|9267.3|9268|9263|9272.8|9267.8|9267.6|9262.6|45
1631090400000|2021-09-08 08:40:00|9267.8|9262.8|9269.6|9264.6|9270|9265|9266.3|9261.3|158
1631090700000|2021-09-08 08:45:00|9270|9265|9271|9266|9272.8|9267.8|9269.8|9264.8|119
1631091000000|2021-09-08 08:50:00|9271.1|9266.1|9269|9264|9271.1|9266.1|9269|9264|55
1631091300000|2021-09-08 08:55:00|9268.8|9263.8|9269|9264|9270|9265|9267.8|9262.8|32
1631091600000|2021-09-08 09:00:00|9268.8|9263.8|9266|9261|9269.3|9264.3|9265.8|9260.8|15
1631091900000|2021-09-08 09:05:00|9266.3|9261.3|9266.3|9261.3|9267|9262|9265.5|9260.5|31
1631092200000|2021-09-08 09:10:00|9266.5|9261.5|9271.5|9266.5|9272|9267|9266.5|9261.5|63
1631092500000|2021-09-08 09:15:00|9271.3|9266.3|9271.8|9266.8|9272.8|9267.8|9270.8|9265.8|14
1631092800000|2021-09-08 09:20:00|9272|9267|9271.5|9266.5|9272.3|9267.3|9271|9266|51
1631093100000|2021-09-08 09:25:00|9271|9266|9269.8|9264.8|9271.3|9266.3|9269.8|9264.8|8
1631093400000|2021-09-08 09:30:00|9270|9265|9270.3|9265.3|9272|9267|9269.8|9264.8|95
1631093700000|2021-09-08 09:35:00|9270.8|9265.8|9270.3|9265.3|9271.8|9266.8|9270.1|9265.1|43
1631094000000|2021-09-08 09:40:00|9270.1|9265.1|9270.8|9265.8|9270.8|9265.8|9269.6|9264.6|16
1631094300000|2021-09-08 09:45:00|9271.1|9266.1|9271.3|9266.3|9272.6|9267.6|9270.1|9265.1|61
1631094600000|2021-09-08 09:50:00|9271.1|9266.1|9273.1|9268.1|9273.8|9268.8|9271.1|9266.1|39
1631094900000|2021-09-08 09:55:00|9273.3|9268.3|9272.8|9267.8|9274.1|9269.1|9272.8|9267.8|68
1631095200000|2021-09-08 10:00:00|9273.1|9268.1|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|13
1631095500000|2021-09-08 10:05:00|9273.1|9268.1|9273.1|9268.1|9273.3|9268.3|9271.8|9266.8|20
1631095800000|2021-09-08 10:10:00|9273.3|9268.3|9272.3|9267.3|9274.1|9269.1|9271.8|9266.8|59
1631096100000|2021-09-08 10:15:00|9272.6|9267.6|9272.8|9267.8|9273.3|9268.3|9272.3|9267.3|19
1631096400000|2021-09-08 10:20:00|9273.1|9268.1|9269.8|9264.8|9273.3|9268.3|9269.8|9264.8|18
1631096700000|2021-09-08 10:25:00|9270.1|9265.1|9267.8|9262.8|9270.1|9265.1|9267.8|9262.8|43
1631097000000|2021-09-08 10:30:00|9267.6|9262.6|9269|9264|9270|9265|9266.8|9261.8|169
1631097300000|2021-09-08 10:35:00|9268.8|9263.8|9269|9264|9269.6|9264.6|9268|9263|19
1631097600000|2021-09-08 10:40:00|9269.1|9264.1|9269|9264|9269.8|9264.8|9268.8|9263.8|10
1631097900000|2021-09-08 10:45:00|9268.8|9263.8|9271.3|9266.3|9271.8|9266.8|9268.8|9263.8|59
1631098200000|2021-09-08 10:50:00|9271.8|9266.8|9271.3|9266.3|9272.3|9267.3|9270.8|9265.8|130
1631098500000|2021-09-08 10:55:00|9271.6|9266.6|9270.8|9265.8|9271.6|9266.6|9270.6|9265.6|11
1631098800000|2021-09-08 11:00:00|9271.1|9266.1|9269|9264|9271.8|9266.8|9268.1|9263.1|19
1631099100000|2021-09-08 11:05:00|9269.1|9264.1|9268.1|9263.1|9269.6|9264.6|9267.8|9262.8|18
1631099400000|2021-09-08 11:10:00|9268.3|9263.3|9267.8|9262.8|9269.6|9264.6|9267.8|9262.8|13
1631099700000|2021-09-08 11:15:00|9268|9263|9268.3|9263.3|9269|9264|9267.6|9262.6|15
1631100000000|2021-09-08 11:20:00|9268.6|9263.6|9267.6|9262.6|9269.6|9264.6|9267.3|9262.3|10
1631100300000|2021-09-08 11:25:00|9267.8|9262.8|9268.1|9263.1|9268.6|9263.6|9267|9262|13
1631100600000|2021-09-08 11:30:00|9268.3|9263.3|9268.5|9263.5|9269.6|9264.6|9268.1|9263.1|23
1631100900000|2021-09-08 11:35:00|9268.3|9263.3|9266.6|9261.6|9268.6|9263.6|9266.3|9261.3|48
1631101200000|2021-09-08 11:40:00|9266.3|9261.3|9268.3|9263.3|9268.6|9263.6|9266.1|9261.1|31
1631101500000|2021-09-08 11:45:00|9268.1|9263.1|9267.3|9262.3|9268.6|9263.6|9267.3|9262.3|28
1631101800000|2021-09-08 11:50:00|9267.8|9262.8|9266.6|9261.6|9267.8|9262.8|9266.1|9261.1|40
1631102100000|2021-09-08 11:55:00|9266.8|9261.8|9267.6|9262.6|9269.8|9264.8|9266.8|9261.8|22
1631102400000|2021-09-08 12:00:00|9267.8|9262.8|9264.3|9259.3|9267.8|9262.8|9263.8|9258.8|46
1631102700000|2021-09-08 12:05:00|9264.1|9259.1|9265.6|9260.6|9266.1|9261.1|9264.1|9259.1|142
1631103000000|2021-09-08 12:10:00|9265.8|9260.8|9263.3|9258.3|9265.8|9260.8|9262.8|9257.8|208
1631103300000|2021-09-08 12:15:00|9263.1|9258.1|9265.1|9260.1|9266.3|9261.3|9263.1|9258.1|26
1631103600000|2021-09-08 12:20:00|9265.3|9260.3|9263.1|9258.1|9266.1|9261.1|9263.1|9258.1|57
1631103900000|2021-09-08 12:25:00|9263.3|9258.3|9263.1|9258.1|9265.1|9260.1|9263.1|9258.1|78
1631104200000|2021-09-08 12:30:00|9263.6|9258.6|9264.3|9259.3|9264.6|9259.6|9262.6|9257.6|40
1631104500000|2021-09-08 12:35:00|9264.6|9259.6|9263.1|9258.1|9265.1|9260.1|9262.8|9257.8|51
1631104800000|2021-09-08 12:40:00|9262.8|9257.8|9263.1|9258.1|9264.3|9259.3|9262.8|9257.8|113
1631105100000|2021-09-08 12:45:00|9262.8|9257.8|9262|9257|9263.3|9258.3|9261.8|9256.8|184
1631105400000|2021-09-08 12:50:00|9261.8|9256.8|9266.3|9261.3|9266.6|9261.6|9261.8|9256.8|177
1631105700000|2021-09-08 12:55:00|9266.6|9261.6|9268.1|9263.1|9268.1|9263.1|9265.3|9260.3|234
1631106000000|2021-09-08 13:00:00|9268.3|9263.3|9268.5|9263.5|9270.5|9265.5|9267.3|9262.3|476
1631106300000|2021-09-08 13:05:00|9268.3|9263.3|9272.3|9267.3|9272.3|9267.3|9268.3|9263.3|513
1631106600000|2021-09-08 13:10:00|9271.8|9266.8|9272|9267|9272.3|9267.3|9270.8|9265.8|820
1631106900000|2021-09-08 13:15:00|9272.3|9267.3|9272.8|9267.8|9273.5|9268.5|9272.3|9267.3|64
1631107200000|2021-09-08 13:20:00|9273|9268|9273.5|9268.5|9273.8|9268.8|9272.3|9267.3|31
1631107500000|2021-09-08 13:25:00|9273.8|9268.8|9273|9268|9275.1|9270.1|9272.3|9267.3|630
1631107800000|2021-09-08 13:30:00|9272.8|9267.8|9273.6|9268.6|9274.1|9269.1|9269.6|9264.6|703
1631108100000|2021-09-08 13:35:00|9273.5|9268.5|9273.8|9268.8|9274.3|9269.3|9272.8|9267.8|93
1631108400000|2021-09-08 13:40:00|9273.6|9268.6|9275.3|9270.3|9276.3|9271.3|9273.3|9268.3|112
1631108700000|2021-09-08 13:45:00|9275.6|9270.6|9277.3|9272.3|9278.8|9273.8|9274.8|9269.8|324
1631109000000|2021-09-08 13:50:00|9277.5|9272.5|9275.1|9270.1|9278.8|9273.8|9273.8|9268.8|130
1631109300000|2021-09-08 13:55:00|9274.8|9269.8|9271.3|9266.3|9274.8|9269.8|9270.8|9265.8|258
1631109600000|2021-09-08 14:00:00|9271.5|9266.5|9273.1|9268.1|9273.1|9268.1|9269.5|9264.5|328
1631109900000|2021-09-08 14:05:00|9273.3|9268.3|9271.5|9266.5|9275.6|9270.6|9269.8|9264.8|196
1631110200000|2021-09-08 14:10:00|9271.6|9266.6|9271.1|9266.1|9273.8|9268.8|9270.8|9265.8|76
1631110500000|2021-09-08 14:15:00|9271.3|9266.3|9272.3|9267.3|9272.8|9267.8|9271.1|9266.1|71
1631110800000|2021-09-08 14:20:00|9272.6|9267.6|9275.8|9270.8|9277.3|9272.3|9272.6|9267.6|253
1631111100000|2021-09-08 14:25:00|9275.6|9270.6|9282.5|9277.5|9282.5|9277.5|9275.3|9270.3|317
1631111400000|2021-09-08 14:30:00|9282.3|9277.3|9286.3|9281.3|9286.8|9281.8|9281.8|9276.8|421
1631111700000|2021-09-08 14:35:00|9286.6|9281.6|9286.3|9281.3|9287.3|9282.3|9285.3|9280.3|223
1631112000000|2021-09-08 14:40:00|9286.1|9281.1|9286.6|9281.6|9287.8|9282.8|9285.1|9280.1|146
1631112300000|2021-09-08 14:45:00|9286.3|9281.3|9284.8|9279.8|9287.3|9282.3|9284.1|9279.1|288
1631112600000|2021-09-08 14:50:00|9284.6|9279.6|9284.6|9279.6|9286.1|9281.1|9283.3|9278.3|129
1631112900000|2021-09-08 14:55:00|9284.3|9279.3|9280.3|9275.3|9285.8|9280.8|9280.1|9275.1|129
1631113200000|2021-09-08 15:00:00|9280.6|9275.6|9277.6|9272.6|9281.1|9276.1|9277.1|9272.1|328
1631113500000|2021-09-08 15:05:00|9277.8|9272.8|9279.8|9274.8|9281.6|9276.6|9277.6|9272.6|55
1631113800000|2021-09-08 15:10:00|9280.1|9275.1|9279.6|9274.6|9280.1|9275.1|9278.3|9273.3|84
1631114100000|2021-09-08 15:15:00|9279.8|9274.8|9277.6|9272.6|9279.8|9274.8|9276.3|9271.3|162
1631114400000|2021-09-08 15:20:00|9277.3|9272.3|9277.3|9272.3|9278.8|9273.8|9275.8|9270.8|313
1631114700000|2021-09-08 15:25:00|9277.6|9272.6|9276.8|9271.8|9277.8|9272.8|9276.1|9271.1|47
1631115000000|2021-09-08 15:30:00|9277.1|9272.1|9276.3|9271.3|9277.8|9272.8|9274.3|9269.3|59
1631115300000|2021-09-08 15:35:00|9276.1|9271.1|9275.1|9270.1|9276.3|9271.3|9274.8|9269.8|44
1631115600000|2021-09-08 15:40:00|9275.3|9270.3|9275.5|9270.5|9276.1|9271.1|9274.8|9269.8|37
1631115900000|2021-09-08 15:45:00|9275.6|9270.6|9274.1|9269.1|9275.8|9270.8|9272.8|9267.8|152
1631116200000|2021-09-08 15:50:00|9274|9269|9274|9269|9274.3|9269.3|9271.3|9266.3|87
1631116500000|2021-09-08 15:55:00|9273.5|9268.5|9273|9268|9275.3|9270.3|9273|9268|71
1631116800000|2021-09-08 16:00:00|9273.3|9268.3|9273.5|9268.5|9275|9270|9272|9267|59
1631117100000|2021-09-08 16:05:00|9273.3|9268.3|9269.5|9264.5|9273.5|9268.5|9269.3|9264.3|264
1631117400000|2021-09-08 16:10:00|9269.8|9264.8|9268|9263|9269.8|9264.8|9266.3|9261.3|414
1631117700000|2021-09-08 16:15:00|9267.8|9262.8|9265.3|9260.3|9268|9263|9265.3|9260.3|74
1631118000000|2021-09-08 16:20:00|9265.5|9260.5|9265|9260|9266.3|9261.3|9264.3|9259.3|85
1631118300000|2021-09-08 16:25:00|9264.8|9259.8|9263.8|9258.8|9264.8|9259.8|9263.1|9258.1|32
1631118600000|2021-09-08 16:30:00|9264|9259|9267.3|9262.3|9267.3|9262.3|9264|9259|81
1631118900000|2021-09-08 16:35:00|9267|9262|9266.8|9261.8|9267.3|9262.3|9266.5|9261.5|35
1631119200000|2021-09-08 16:40:00|9267|9262|9267.8|9262.8|9267.8|9262.8|9266.3|9261.3|77
1631119500000|2021-09-08 16:45:00|9268|9263|9268.8|9263.8|9269|9264|9267.8|9262.8|218
1631119800000|2021-09-08 16:50:00|9268.5|9263.5|9269|9264|9269.3|9264.3|9268.3|9263.3|71
1631120100000|2021-09-08 16:55:00|9269.3|9264.3|9270.8|9265.8|9270.8|9265.8|9269|9264|171
1631120400000|2021-09-08 17:00:00|9271|9266|9269.3|9264.3|9272.3|9267.3|9268.8|9263.8|318
1631120700000|2021-09-08 17:05:00|9269.5|9264.5|9271.3|9266.3|9271.5|9266.5|9268.8|9263.8|124
1631121000000|2021-09-08 17:10:00|9271|9266|9269.5|9264.5|9271.3|9266.3|9268.5|9263.5|41
1631121300000|2021-09-08 17:15:00|9269.3|9264.3|9269.5|9264.5|9271|9266|9269|9264|55
1631121600000|2021-09-08 17:20:00|9269.3|9264.3|9267.8|9262.8|9269.3|9264.3|9266.8|9261.8|305
1631121900000|2021-09-08 17:25:00|9267.5|9262.5|9267|9262|9268.3|9263.3|9267|9262|166
1631122200000|2021-09-08 17:30:00|9267.3|9262.3|9267.3|9262.3|9267.8|9262.8|9267|9262|31
1631122500000|2021-09-08 17:35:00|9266.8|9261.8|9267.5|9262.5|9267.5|9262.5|9266.5|9261.5|119
1631122800000|2021-09-08 17:40:00|9267.3|9262.3|9266.3|9261.3|9267.8|9262.8|9266.3|9261.3|385
1631123100000|2021-09-08 17:45:00|9266.5|9261.5|9265.8|9260.8|9266.5|9261.5|9265.3|9260.3|181
1631123400000|2021-09-08 17:50:00|9265.5|9260.5|9266.8|9261.8|9266.8|9261.8|9265.3|9260.3|117
1631123700000|2021-09-08 17:55:00|9266.5|9261.5|9266.5|9261.5|9267.5|9262.5|9266.3|9261.3|360
1631124000000|2021-09-08 18:00:00|9266.8|9261.8|9264.3|9259.3|9266.8|9261.8|9264.3|9259.3|202
1631124300000|2021-09-08 18:05:00|9264.5|9259.5|9265.3|9260.3|9265.8|9260.8|9264|9259|116
1631124600000|2021-09-08 18:10:00|9265.5|9260.5|9263.8|9258.8|9265.5|9260.5|9263.8|9258.8|60
1631124900000|2021-09-08 18:15:00|9263.5|9258.5|9263|9258|9263.6|9258.6|9262.8|9257.8|21
1631125200000|2021-09-08 18:20:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9262.5|9257.5|21
1631125500000|2021-09-08 18:25:00|9264|9259|9264|9259|9264.8|9259.8|9263.8|9258.8|45
1631125800000|2021-09-08 18:30:00|9264.3|9259.3|9263.5|9258.5|9264.3|9259.3|9263.3|9258.3|64
1631126100000|2021-09-08 18:35:00|9263.3|9258.3|9263.5|9258.5|9263.8|9258.8|9263|9258|16
1631126400000|2021-09-08 18:40:00|9263.8|9258.8|9264.3|9259.3|9264.5|9259.5|9263.8|9258.8|21
1631126700000|2021-09-08 18:45:00|9264.8|9259.8|9264.8|9259.8|9265.8|9260.8|9264.3|9259.3|85
1631127000000|2021-09-08 18:50:00|9265|9260|9266.8|9261.8|9267.3|9262.3|9264.8|9259.8|62
1631127300000|2021-09-08 18:55:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|2603
1631127600000|2021-09-08 19:00:00|9266.8|9261.8|9269.3|9264.3|9269.3|9264.3|9266.5|9261.5|488
1631127900000|2021-09-08 19:05:00|9269.1|9264.1|9268|9263|9269.3|9264.3|9268|9263|86
1631128200000|2021-09-08 19:10:00|9267.8|9262.8|9268|9263|9268.3|9263.3|9267.8|9262.8|22
1631128500000|2021-09-08 19:15:00|9268.3|9263.3|9268.3|9263.3|9269.1|9264.1|9268.3|9263.3|18
1631128800000|2021-09-08 19:20:00|9268|9263|9267.8|9262.8|9268|9263|9267.5|9262.5|3
1631129100000|2021-09-08 19:25:00|9268.3|9263.3|9268|9263|9268.6|9263.6|9268|9263|12
1631129400000|2021-09-08 19:30:00|9267.8|9262.8|9268.5|9263.5|9268.5|9263.5|9267.8|9262.8|27
1631129700000|2021-09-08 19:35:00|9268.8|9263.8|9269.3|9264.3|9269.5|9264.5|9268.8|9263.8|7
1631130000000|2021-09-08 19:40:00|9269.5|9264.5|9269.5|9264.5|9270|9265|9269.3|9264.3|15
1631130300000|2021-09-08 19:45:00|9269.8|9264.8|9270.3|9265.3|9270.3|9265.3|9269.3|9264.3|38
1631130600000|2021-09-08 19:50:00|9270|9265|9270.8|9265.8|9271|9266|9269.8|9264.8|217
1631130900000|2021-09-08 19:55:00|9270.6|9265.6|9272.3|9267.3|9272.3|9267.3|9270.6|9265.6|378
1631131200000|2021-09-08 20:00:00|9272.5|9267.5|9272.8|9267.8|9273|9268|9271.8|9266.8|123
1631131500000|2021-09-08 20:05:00|9273|9268|9272.5|9267.5|9273|9268|9272.3|9267.3|15
1631131800000|2021-09-08 20:10:00|9272.3|9267.3|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|21
1631132100000|2021-09-08 20:15:00|9271.5|9266.5|9271.3|9266.3|9271.8|9266.8|9271|9266|4
1631132400000|2021-09-08 20:20:00|9271.8|9266.8|9271.8|9266.8|9271.8|9266.8|9271.8|9266.8|50
1631132700000|2021-09-08 20:25:00|9271.6|9266.6|9271.3|9266.3|9271.6|9266.6|9271.1|9266.1|28
1631133000000|2021-09-08 20:30:00|9271.1|9266.1|9271.8|9266.8|9271.8|9266.8|9271|9266|24
1631133300000|2021-09-08 20:35:00|9271.5|9266.5|9272.3|9267.3|9272.3|9267.3|9271.5|9266.5|6
1631133600000|2021-09-08 20:40:00|9272.1|9267.1|9272.3|9267.3|9272.5|9267.5|9271.8|9266.8|7
1631133900000|2021-09-08 20:45:00|9272.5|9267.5|9272.3|9267.3|9272.8|9267.8|9272.3|9267.3|2
1631134200000|2021-09-08 20:50:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|25
1631134500000|2021-09-08 20:55:00|9272.8|9267.8|9273.1|9268.1|9273.5|9268.5|9272.5|9267.5|62
1631145600000|2021-09-09 00:00:00|9272.5|9267.5|9275.8|9270.8|9276|9271|9272.5|9267.5|19
1631145900000|2021-09-09 00:05:00|9276|9271|9275|9270|9276|9271|9274.5|9269.5|30
1631146200000|2021-09-09 00:10:00|9274.8|9269.8|9275.5|9270.5|9275.5|9270.5|9274.8|9269.8|1
1631146500000|2021-09-09 00:15:00|9275.3|9270.3|9274.5|9269.5|9275.5|9270.5|9274.3|9269.3|39
1631146800000|2021-09-09 00:20:00|9274.8|9269.8|9273.8|9268.8|9274.8|9269.8|9273.3|9268.3|7
1631147100000|2021-09-09 00:25:00|9273.5|9268.5|9273.5|9268.5|9273.5|9268.5|9272.8|9267.8|3
1631147400000|2021-09-09 00:30:00|9273.8|9268.8|9274.3|9269.3|9274.3|9269.3|9273.3|9268.3|12
1631147700000|2021-09-09 00:35:00|9274.5|9269.5|9275.5|9270.5|9275.8|9270.8|9274.5|9269.5|8
1631148000000|2021-09-09 00:40:00|9276|9271|9275.8|9270.8|9276.5|9271.5|9275.8|9270.8|2
1631148300000|2021-09-09 00:45:00|9276|9271|9276.8|9271.8|9276.8|9271.8|9275.8|9270.8|17
1631148600000|2021-09-09 00:50:00|9276.5|9271.5|9277|9272|9277.3|9272.3|9276.3|9271.3|18
1631148900000|2021-09-09 00:55:00|9276.8|9271.8|9276|9271|9276.8|9271.8|9275.3|9270.3|39
1631149200000|2021-09-09 01:00:00|9275.8|9270.8|9275.8|9270.8|9276.3|9271.3|9275.3|9270.3|88
1631149500000|2021-09-09 01:05:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9275|9270|18
1631149800000|2021-09-09 01:10:00|9275.5|9270.5|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|8
1631150100000|2021-09-09 01:15:00|9275.5|9270.5|9275|9270|9275.5|9270.5|9274.3|9269.3|6
1631150400000|2021-09-09 01:20:00|9274.8|9269.8|9275|9270|9275.3|9270.3|9274.3|9269.3|4
1631150700000|2021-09-09 01:25:00|9275.3|9270.3|9275.5|9270.5|9275.8|9270.8|9274.8|9269.8|5
1631151000000|2021-09-09 01:30:00|9275.3|9270.3|9275.3|9270.3|9275.8|9270.8|9275.3|9270.3|3
1631151300000|2021-09-09 01:35:00|9275|9270|9274.8|9269.8|9275|9270|9273.5|9268.5|39
1631151600000|2021-09-09 01:40:00|9275|9270|9273.8|9268.8|9275.3|9270.3|9273.8|9268.8|0
1631151900000|2021-09-09 01:45:00|9273.5|9268.5|9273.3|9268.3|9273.5|9268.5|9272.8|9267.8|6
1631152200000|2021-09-09 01:50:00|9273.5|9268.5|9272.3|9267.3|9273.5|9268.5|9272.3|9267.3|216
1631152500000|2021-09-09 01:55:00|9272.5|9267.5|9271.3|9266.3|9272.5|9267.5|9271|9266|2
1631152800000|2021-09-09 02:00:00|9271|9266|9269.3|9264.3|9271.3|9266.3|9269.3|9264.3|107
1631153100000|2021-09-09 02:05:00|9269|9264|9268.3|9263.3|9269.3|9264.3|9268.3|9263.3|6
1631153400000|2021-09-09 02:10:00|9268.8|9263.8|9268.3|9263.3|9268.8|9263.8|9268|9263|52
1631153700000|2021-09-09 02:15:00|9267.8|9262.8|9267.5|9262.5|9268.3|9263.3|9267.5|9262.5|5
1631154000000|2021-09-09 02:20:00|9267.8|9262.8|9267.8|9262.8|9267.8|9262.8|9266.8|9261.8|33
1631154300000|2021-09-09 02:25:00|9268|9263|9268.3|9263.3|9268.3|9263.3|9268|9263|6
1631154600000|2021-09-09 02:30:00|9268|9263|9268.5|9263.5|9268.8|9263.8|9267.8|9262.8|76
1631154900000|2021-09-09 02:35:00|9268.3|9263.3|9268.8|9263.8|9268.8|9263.8|9267.8|9262.8|105
1631155200000|2021-09-09 02:40:00|9268.5|9263.5|9269.8|9264.8|9270.5|9265.5|9268.5|9263.5|76
1631155500000|2021-09-09 02:45:00|9270.3|9265.3|9269.3|9264.3|9270.3|9265.3|9269.3|9264.3|92
1631155800000|2021-09-09 02:50:00|9269|9264|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|67
1631156100000|2021-09-09 02:55:00|9269|9264|9268.3|9263.3|9269|9264|9268.3|9263.3|94
1631156400000|2021-09-09 03:00:00|9267.8|9262.8|9268.8|9263.8|9268.8|9263.8|9267.8|9262.8|67
1631156700000|2021-09-09 03:05:00|9268.3|9263.3|9268.8|9263.8|9269.3|9264.3|9267.8|9262.8|72
1631157000000|2021-09-09 03:10:00|9269|9264|9270.3|9265.3|9270.3|9265.3|9268.3|9263.3|110
1631157300000|2021-09-09 03:15:00|9269.8|9264.8|9269.8|9264.8|9269.8|9264.8|9269.8|9264.8|36
1631157600000|2021-09-09 03:20:00|9269.3|9264.3|9270.8|9265.8|9270.8|9265.8|9269.3|9264.3|72
1631157900000|2021-09-09 03:25:00|9270.3|9265.3|9270.8|9265.8|9271|9266|9270.3|9265.3|128
1631158200000|2021-09-09 03:30:00|9271.3|9266.3|9270.8|9265.8|9271.3|9266.3|9270.3|9265.3|129
1631158500000|2021-09-09 03:35:00|9271.3|9266.3|9271.3|9266.3|9271.3|9266.3|9271.3|9266.3|25
1631158800000|2021-09-09 03:40:00|9271.8|9266.8|9272.8|9267.8|9272.8|9267.8|9271.8|9266.8|128
1631159100000|2021-09-09 03:45:00|9272.5|9267.5|9272.8|9267.8|9273|9268|9272.3|9267.3|94
1631159400000|2021-09-09 03:50:00|9272.3|9267.3|9272.8|9267.8|9273.3|9268.3|9272.3|9267.3|86
1631159700000|2021-09-09 03:55:00|9273|9268|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|99
1631160000000|2021-09-09 04:00:00|9273.8|9268.8|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|148
1631160300000|2021-09-09 04:05:00|9272.8|9267.8|9273.8|9268.8|9273.8|9268.8|9272.8|9267.8|174
1631160600000|2021-09-09 04:10:00|9274.3|9269.3|9275|9270|9275.3|9270.3|9273.8|9268.8|99
1631160900000|2021-09-09 04:15:00|9274.8|9269.8|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|67
1631161200000|2021-09-09 04:20:00|9276|9271|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|44
1631161500000|2021-09-09 04:25:00|9276.8|9271.8|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|84
1631161800000|2021-09-09 04:30:00|9276.8|9271.8|9277.8|9272.8|9277.8|9272.8|9276.8|9271.8|113
1631162100000|2021-09-09 04:35:00|9277.5|9272.5|9277.8|9272.8|9278.8|9273.8|9277.5|9272.5|65
1631162400000|2021-09-09 04:40:00|9278.3|9273.3|9277.8|9272.8|9278.5|9273.5|9277.8|9272.8|119
1631162700000|2021-09-09 04:45:00|9278.3|9273.3|9278.5|9273.5|9278.8|9273.8|9277.8|9272.8|149
1631163000000|2021-09-09 04:50:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|147
1631163300000|2021-09-09 04:55:00|9277.3|9272.3|9276.3|9271.3|9277.8|9272.8|9276.3|9271.3|109
1631163600000|2021-09-09 05:00:00|9276.5|9271.5|9278|9273|9278.3|9273.3|9276.5|9271.5|141
1631163900000|2021-09-09 05:05:00|9277.8|9272.8|9277.3|9272.3|9278.3|9273.3|9277|9272|43
1631164200000|2021-09-09 05:10:00|9277|9272|9276.5|9271.5|9277|9272|9276.3|9271.3|75
1631164500000|2021-09-09 05:15:00|9276.8|9271.8|9276.8|9271.8|9277.3|9272.3|9276.8|9271.8|114
1631164800000|2021-09-09 05:20:00|9276.7|9271.7|9276.3|9271.3|9276.8|9271.8|9276.3|9271.3|42
1631165100000|2021-09-09 05:25:00|9276.2|9271.2|9276.8|9271.8|9276.8|9271.8|9275.8|9270.8|209
1631165400000|2021-09-09 05:30:00|9276.3|9271.3|9276.8|9271.8|9277|9272|9276.3|9271.3|42
1631165700000|2021-09-09 05:35:00|9276.7|9271.7|9274.8|9269.8|9276.8|9271.8|9274.3|9269.3|91
1631166000000|2021-09-09 05:40:00|9275.3|9270.3|9276.3|9271.3|9276.8|9271.8|9275.3|9270.3|102
1631166300000|2021-09-09 05:45:00|9276.8|9271.8|9275.8|9270.8|9277.5|9272.5|9275.8|9270.8|155
1631166600000|2021-09-09 05:50:00|9276.3|9271.3|9276.8|9271.8|9277.5|9272.5|9276.3|9271.3|117
1631166900000|2021-09-09 05:55:00|9277|9272|9276.8|9271.8|9277.8|9272.8|9276.3|9271.3|77
1631167200000|2021-09-09 06:00:00|9277.3|9272.3|9274.8|9269.8|9277.8|9272.8|9274.8|9269.8|32
1631167500000|2021-09-09 06:05:00|9275|9270|9272.8|9267.8|9275.3|9270.3|9272.3|9267.3|26
1631167800000|2021-09-09 06:10:00|9273.3|9268.3|9271.3|9266.3|9274|9269|9271.3|9266.3|16
1631168100000|2021-09-09 06:15:00|9270.8|9265.8|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|39
1631168400000|2021-09-09 06:20:00|9269.5|9264.5|9269.3|9264.3|9269.8|9264.8|9268.3|9263.3|13
1631168700000|2021-09-09 06:25:00|9268.8|9263.8|9268.8|9263.8|9269.3|9264.3|9267.8|9262.8|6
1631169000000|2021-09-09 06:30:00|9269.3|9264.3|9268.5|9263.5|9269.3|9264.3|9268.3|9263.3|0
1631169300000|2021-09-09 06:35:00|9268.8|9263.8|9267.8|9262.8|9269|9264|9267.3|9262.3|1
1631169600000|2021-09-09 06:40:00|9268.3|9263.3|9269.8|9264.8|9269.8|9264.8|9268.3|9263.3|4
1631169900000|2021-09-09 06:45:00|9269.3|9264.3|9271.3|9266.3|9271.3|9266.3|9269.3|9264.3|20
1631170200000|2021-09-09 06:50:00|9271|9266|9272.3|9267.3|9272.3|9267.3|9269.5|9264.5|24
1631170500000|2021-09-09 06:55:00|9272|9267|9273.8|9268.8|9273.8|9268.8|9271|9266|115
1631170800000|2021-09-09 07:00:00|9273.5|9268.5|9272.8|9267.8|9275.3|9270.3|9272.3|9267.3|41
1631171100000|2021-09-09 07:05:00|9272.3|9267.3|9270.3|9265.3|9273.3|9268.3|9269.8|9264.8|80
1631171400000|2021-09-09 07:10:00|9269.8|9264.8|9271.3|9266.3|9271.8|9266.8|9269.3|9264.3|49
1631171700000|2021-09-09 07:15:00|9270.8|9265.8|9267.3|9262.3|9270.8|9265.8|9267.3|9262.3|22
1631172000000|2021-09-09 07:20:00|9267.5|9262.5|9267.5|9262.5|9268.5|9263.5|9266.8|9261.8|5
1631172300000|2021-09-09 07:25:00|9267.8|9262.8|9268.8|9263.8|9268.8|9263.8|9265.3|9260.3|5
1631172600000|2021-09-09 07:30:00|9268.5|9263.5|9266.3|9261.3|9269.3|9264.3|9266.3|9261.3|39
1631172900000|2021-09-09 07:35:00|9266.5|9261.5|9266.3|9261.3|9267.3|9262.3|9265.5|9260.5|21
1631173200000|2021-09-09 07:40:00|9266|9261|9265.3|9260.3|9267|9262|9265.3|9260.3|17
1631173500000|2021-09-09 07:45:00|9264.8|9259.8|9266.8|9261.8|9266.8|9261.8|9264.3|9259.3|185
1631173800000|2021-09-09 07:50:00|9266.5|9261.5|9264.3|9259.3|9267|9262|9263.3|9258.3|53
1631174100000|2021-09-09 07:55:00|9264.8|9259.8|9266.3|9261.3|9266.5|9261.5|9263.8|9258.8|25
1631174400000|2021-09-09 08:00:00|9266.5|9261.5|9264.3|9259.3|9266.5|9261.5|9263.3|9258.3|7
1631174700000|2021-09-09 08:05:00|9263.8|9258.8|9263.8|9258.8|9265.5|9260.5|9263.8|9258.8|3
1631175000000|2021-09-09 08:10:00|9263.3|9258.3|9259.3|9254.3|9264|9259|9259.3|9254.3|10
1631175300000|2021-09-09 08:15:00|9259.5|9254.5|9260.8|9255.8|9260.8|9255.8|9258.8|9253.8|28
1631175600000|2021-09-09 08:20:00|9261.3|9256.3|9260.3|9255.3|9262|9257|9259.8|9254.8|7
1631175900000|2021-09-09 08:25:00|9260|9255|9259.5|9254.5|9260|9255|9259|9254|7
1631176200000|2021-09-09 08:30:00|9259.3|9254.3|9260.5|9255.5|9261|9256|9259.3|9254.3|9
1631176500000|2021-09-09 08:35:00|9260.3|9255.3|9258.8|9253.8|9260.3|9255.3|9257.3|9252.3|48
1631176800000|2021-09-09 08:40:00|9259|9254|9257.8|9252.8|9259|9254|9256.8|9251.8|34
1631177100000|2021-09-09 08:45:00|9258.3|9253.3|9258.3|9253.3|9258.8|9253.8|9257.8|9252.8|15
1631177400000|2021-09-09 08:50:00|9258.8|9253.8|9258|9253|9258.8|9253.8|9256.8|9251.8|18
1631177700000|2021-09-09 08:55:00|9257.8|9252.8|9257.3|9252.3|9258.3|9253.3|9257|9252|13
1631178000000|2021-09-09 09:00:00|9257.8|9252.8|9258.8|9253.8|9259.8|9254.8|9257.8|9252.8|8
1631178300000|2021-09-09 09:05:00|9259|9254|9258.3|9253.3|9260.3|9255.3|9257.8|9252.8|2
1631178600000|2021-09-09 09:10:00|9258.8|9253.8|9261|9256|9261.8|9256.8|9258.3|9253.3|3
1631178900000|2021-09-09 09:15:00|9260.8|9255.8|9259.3|9254.3|9262|9257|9259.3|9254.3|5
1631179200000|2021-09-09 09:20:00|9259.5|9254.5|9260.5|9255.5|9260.5|9255.5|9259.3|9254.3|3
1631179500000|2021-09-09 09:25:00|9260.3|9255.3|9259.8|9254.8|9260.8|9255.8|9259.8|9254.8|5
1631179800000|2021-09-09 09:30:00|9260.3|9255.3|9258.5|9253.5|9260.3|9255.3|9256.3|9251.3|89
1631180100000|2021-09-09 09:35:00|9258.8|9253.8|9256.3|9251.3|9258.8|9253.8|9255.8|9250.8|13
1631180400000|2021-09-09 09:40:00|9256.5|9251.5|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|5
1631180700000|2021-09-09 09:45:00|9256|9251|9256.8|9251.8|9257.8|9252.8|9255.8|9250.8|14
1631181000000|2021-09-09 09:50:00|9256.5|9251.5|9257.8|9252.8|9258.8|9253.8|9256.3|9251.3|634
1631181300000|2021-09-09 09:55:00|9257.5|9252.5|9256.5|9251.5|9257.5|9252.5|9256.3|9251.3|116
1631181600000|2021-09-09 10:00:00|9256.8|9251.8|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|89
1631181900000|2021-09-09 10:05:00|9256.3|9251.3|9256.5|9251.5|9256.8|9251.8|9255.8|9250.8|1
1631182200000|2021-09-09 10:10:00|9256.8|9251.8|9255.8|9250.8|9257.3|9252.3|9255.8|9250.8|911
1631182500000|2021-09-09 10:15:00|9256.3|9251.3|9256.3|9251.3|9256.8|9251.8|9256.1|9251.1|7
1631182800000|2021-09-09 10:20:00|9255.8|9250.8|9257.3|9252.3|9257.8|9252.8|9255.8|9250.8|6
1631183100000|2021-09-09 10:25:00|9257|9252|9255.1|9250.1|9257.3|9252.3|9254.8|9249.8|32
1631183400000|2021-09-09 10:30:00|9255.3|9250.3|9256.3|9251.3|9257.3|9252.3|9254.8|9249.8|15
1631183700000|2021-09-09 10:35:00|9256.1|9251.1|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|36
1631184000000|2021-09-09 10:40:00|9256.1|9251.1|9256.8|9251.8|9257|9252|9255.8|9250.8|7
1631184300000|2021-09-09 10:45:00|9257|9252|9257.5|9252.5|9257.8|9252.8|9256.8|9251.8|5
1631184600000|2021-09-09 10:50:00|9257.8|9252.8|9258|9253|9258.3|9253.3|9257.3|9252.3|40
1631184900000|2021-09-09 10:55:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|752
1631185200000|2021-09-09 11:00:00|9258.5|9253.5|9259.3|9254.3|9259.3|9254.3|9258.3|9253.3|1013
1631185500000|2021-09-09 11:05:00|9258.8|9253.8|9257.3|9252.3|9259.3|9254.3|9257.3|9252.3|65
1631185800000|2021-09-09 11:10:00|9257.8|9252.8|9256.8|9251.8|9258|9253|9256.8|9251.8|31
1631186100000|2021-09-09 11:15:00|9257|9252|9260|9255|9260|9255|9256.8|9251.8|51
1631186400000|2021-09-09 11:20:00|9259.8|9254.8|9260.5|9255.5|9261|9256|9259.8|9254.8|56
1631186700000|2021-09-09 11:25:00|9260.3|9255.3|9258.8|9253.8|9260.8|9255.8|9258.8|9253.8|18
1631187000000|2021-09-09 11:30:00|9259|9254|9257.5|9252.5|9259.8|9254.8|9257.3|9252.3|152
1631187300000|2021-09-09 11:35:00|9257.8|9252.8|9257.5|9252.5|9258.8|9253.8|9257.5|9252.5|3
1631187600000|2021-09-09 11:40:00|9257.8|9252.8|9258.8|9253.8|9259.5|9254.5|9256.8|9251.8|26
1631187900000|2021-09-09 11:45:00|9259|9254|9258|9253|9261|9256|9252.8|9247.8|141
1631188200000|2021-09-09 11:50:00|9257.3|9252.3|9251.3|9246.3|9257.8|9252.8|9249.3|9244.3|108
1631188500000|2021-09-09 11:55:00|9251.5|9246.5|9248.8|9243.8|9252.5|9247.5|9247.8|9242.8|17
1631188800000|2021-09-09 12:00:00|9248.5|9243.5|9249.3|9244.3|9250.5|9245.5|9247.8|9242.8|80
1631189100000|2021-09-09 12:05:00|9248.8|9243.8|9251.3|9246.3|9252.8|9247.8|9247.8|9242.8|65
1631189400000|2021-09-09 12:10:00|9251|9246|9250.5|9245.5|9252.3|9247.3|9249.3|9244.3|6
1631189700000|2021-09-09 12:15:00|9250.3|9245.3|9250.3|9245.3|9251.3|9246.3|9249.3|9244.3|114
1631190000000|2021-09-09 12:20:00|9250.8|9245.8|9251.8|9246.8|9251.8|9246.8|9249.3|9244.3|12
1631190300000|2021-09-09 12:25:00|9252.3|9247.3|9254.3|9249.3|9254.6|9249.6|9251.8|9246.8|276
1631190600000|2021-09-09 12:30:00|9254.8|9249.8|9254.3|9249.3|9257.6|9252.6|9253.3|9248.3|95
1631190900000|2021-09-09 12:35:00|9254.8|9249.8|9259.8|9254.8|9261.3|9256.3|9253.3|9248.3|96
1631191200000|2021-09-09 12:40:00|9259.3|9254.3|9264.8|9259.8|9265|9260|9257.3|9252.3|349
1631191500000|2021-09-09 12:45:00|9264.3|9259.3|9261.6|9256.6|9268.3|9263.3|9260.8|9255.8|352
1631191800000|2021-09-09 12:50:00|9261.8|9256.8|9260.1|9255.1|9263.1|9258.1|9258.8|9253.8|71
1631192100000|2021-09-09 12:55:00|9260.3|9255.3|9257.8|9252.8|9262.3|9257.3|9256.8|9251.8|48
1631192400000|2021-09-09 13:00:00|9257.6|9252.6|9264.3|9259.3|9265.8|9260.8|9256.3|9251.3|91
1631192700000|2021-09-09 13:05:00|9263.8|9258.8|9251.3|9246.3|9264.8|9259.8|9250.3|9245.3|92
1631193000000|2021-09-09 13:10:00|9251.5|9246.5|9252.6|9247.6|9254.8|9249.8|9250.8|9245.8|82
1631193300000|2021-09-09 13:15:00|9252.8|9247.8|9256.5|9251.5|9258.5|9253.5|9252.3|9247.3|36
1631193600000|2021-09-09 13:20:00|9256.3|9251.3|9253.3|9248.3|9256.3|9251.3|9252.8|9247.8|32
1631193900000|2021-09-09 13:25:00|9252.8|9247.8|9251.8|9246.8|9254.3|9249.3|9250.8|9245.8|50
1631194200000|2021-09-09 13:30:00|9252.3|9247.3|9259.3|9254.3|9259.3|9254.3|9251.8|9246.8|117
1631194500000|2021-09-09 13:35:00|9259|9254|9255.8|9250.8|9259.3|9254.3|9253.5|9248.5|67
1631194800000|2021-09-09 13:40:00|9256|9251|9255.8|9250.8|9256.8|9251.8|9253.5|9248.5|43
1631195100000|2021-09-09 13:45:00|9256|9251|9260.8|9255.8|9260.8|9255.8|9254.3|9249.3|129
1631195400000|2021-09-09 13:50:00|9261.3|9256.3|9260.8|9255.8|9261.3|9256.3|9257.8|9252.8|99
1631195700000|2021-09-09 13:55:00|9260.5|9255.5|9260.3|9255.3|9262.8|9257.8|9258.8|9253.8|193
1631196000000|2021-09-09 14:00:00|9260.8|9255.8|9261.3|9256.3|9261.8|9256.8|9258|9253|79
1631196300000|2021-09-09 14:05:00|9260.8|9255.8|9259.8|9254.8|9263|9258|9258.8|9253.8|21
1631196600000|2021-09-09 14:10:00|9260|9255|9260|9255|9260.8|9255.8|9257|9252|18
1631196900000|2021-09-09 14:15:00|9260.3|9255.3|9259.8|9254.8|9261.3|9256.3|9259|9254|25
1631197200000|2021-09-09 14:20:00|9260.3|9255.3|9260.3|9255.3|9261.8|9256.8|9259.8|9254.8|66
1631197500000|2021-09-09 14:25:00|9260.8|9255.8|9261.3|9256.3|9261.3|9256.3|9258.8|9253.8|129
1631197800000|2021-09-09 14:30:00|9261.5|9256.5|9264|9259|9264.8|9259.8|9261.3|9256.3|67
1631198100000|2021-09-09 14:35:00|9263.8|9258.8|9260.8|9255.8|9264.3|9259.3|9260.3|9255.3|51
1631198400000|2021-09-09 14:40:00|9260.5|9255.5|9264.3|9259.3|9264.3|9259.3|9260.3|9255.3|613
1631198700000|2021-09-09 14:45:00|9264|9259|9260.3|9255.3|9264.3|9259.3|9259.8|9254.8|99
1631199000000|2021-09-09 14:50:00|9260.8|9255.8|9258|9253|9261.8|9256.8|9256.3|9251.3|89
1631199300000|2021-09-09 14:55:00|9258.3|9253.3|9258.3|9253.3|9259.3|9254.3|9257|9252|201
1631199600000|2021-09-09 15:00:00|9258|9253|9258.8|9253.8|9259.8|9254.8|9256.8|9251.8|168
1631199900000|2021-09-09 15:05:00|9258.3|9253.3|9258.1|9253.1|9259.8|9254.8|9257.8|9252.8|59
1631200200000|2021-09-09 15:10:00|9257.8|9252.8|9257.8|9252.8|9259.1|9254.1|9257.3|9252.3|73
1631200500000|2021-09-09 15:15:00|9258.3|9253.3|9258.8|9253.8|9260.8|9255.8|9258.3|9253.3|48
1631200800000|2021-09-09 15:20:00|9259.1|9254.1|9257.8|9252.8|9259.3|9254.3|9257.8|9252.8|67
1631201100000|2021-09-09 15:25:00|9257.6|9252.6|9255.6|9250.6|9258|9253|9255.3|9250.3|98
1631201400000|2021-09-09 15:30:00|9255.3|9250.3|9253.1|9248.1|9255.8|9250.8|9252.8|9247.8|82
1631201700000|2021-09-09 15:35:00|9253|9248|9253.8|9248.8|9254.3|9249.3|9252.8|9247.8|73
1631202000000|2021-09-09 15:40:00|9253.3|9248.3|9253.8|9248.8|9253.8|9248.8|9252.3|9247.3|23
1631202300000|2021-09-09 15:45:00|9253.6|9248.6|9253.8|9248.8|9254.3|9249.3|9253.3|9248.3|14
1631202600000|2021-09-09 15:50:00|9253.3|9248.3|9252.8|9247.8|9254.3|9249.3|9252.8|9247.8|46
1631202900000|2021-09-09 15:55:00|9253|9248|9250.3|9245.3|9253.8|9248.8|9250.3|9245.3|11
1631203200000|2021-09-09 16:00:00|9250.1|9245.1|9250.3|9245.3|9250.6|9245.6|9249.8|9244.8|21
1631203500000|2021-09-09 16:05:00|9250.1|9245.1|9250.8|9245.8|9251.3|9246.3|9250.1|9245.1|31
1631203800000|2021-09-09 16:10:00|9251.1|9246.1|9250.8|9245.8|9251.6|9246.6|9250.3|9245.3|16
1631204100000|2021-09-09 16:15:00|9250.3|9245.3|9250.3|9245.3|9251.3|9246.3|9250.3|9245.3|153
1631204400000|2021-09-09 16:20:00|9250.1|9245.1|9248.3|9243.3|9250.3|9245.3|9248.3|9243.3|21
1631204700000|2021-09-09 16:25:00|9247.8|9242.8|9246.3|9241.3|9247.8|9242.8|9246.3|9241.3|291
1631205000000|2021-09-09 16:30:00|9246.8|9241.8|9246.3|9241.3|9246.8|9241.8|9245.8|9240.8|42
1631205300000|2021-09-09 16:35:00|9245.8|9240.8|9246.8|9241.8|9246.8|9241.8|9245.5|9240.5|317
1631205600000|2021-09-09 16:40:00|9247|9242|9245.3|9240.3|9247.3|9242.3|9245.3|9240.3|125
1631205900000|2021-09-09 16:45:00|9245.5|9240.5|9245.8|9240.8|9247.3|9242.3|9245.5|9240.5|37
1631206200000|2021-09-09 16:50:00|9246|9241|9244.8|9239.8|9246.8|9241.8|9244.3|9239.3|43
1631206500000|2021-09-09 16:55:00|9244.3|9239.3|9245.8|9240.8|9245.8|9240.8|9244.3|9239.3|14
1631206800000|2021-09-09 17:00:00|9245.3|9240.3|9243.8|9238.8|9245.5|9240.5|9243.3|9238.3|47
1631207100000|2021-09-09 17:05:00|9243.5|9238.5|9240.8|9235.8|9243.8|9238.8|9240.8|9235.8|411
1631207400000|2021-09-09 17:10:00|9241|9236|9240|9235|9241|9236|9239.3|9234.3|67
1631207700000|2021-09-09 17:15:00|9240.3|9235.3|9242.5|9237.5|9242.8|9237.8|9240.3|9235.3|279
1631208000000|2021-09-09 17:20:00|9242.8|9237.8|9243.8|9238.8|9244.8|9239.8|9242.3|9237.3|174
1631208300000|2021-09-09 17:25:00|9243.5|9238.5|9245.3|9240.3|9245.3|9240.3|9243.5|9238.5|142
1631208600000|2021-09-09 17:30:00|9245.5|9240.5|9246.8|9241.8|9248.3|9243.3|9245.5|9240.5|242
1631208900000|2021-09-09 17:35:00|9247.3|9242.3|9246|9241|9247.3|9242.3|9245.3|9240.3|25
1631209200000|2021-09-09 17:40:00|9246.3|9241.3|9246.3|9241.3|9246.3|9241.3|9245|9240|36
1631209500000|2021-09-09 17:45:00|9246.8|9241.8|9246.3|9241.3|9246.8|9241.8|9245.3|9240.3|31
1631209800000|2021-09-09 17:50:00|9245.8|9240.8|9246.8|9241.8|9246.8|9241.8|9245.8|9240.8|24
1631210100000|2021-09-09 17:55:00|9246.5|9241.5|9245|9240|9246.5|9241.5|9244.8|9239.8|46
1631210400000|2021-09-09 18:00:00|9244.8|9239.8|9247.8|9242.8|9247.8|9242.8|9244.3|9239.3|271
1631210700000|2021-09-09 18:05:00|9247.5|9242.5|9245.5|9240.5|9247.8|9242.8|9245.3|9240.3|151
1631211000000|2021-09-09 18:10:00|9245.3|9240.3|9246.3|9241.3|9246.3|9241.3|9245.3|9240.3|24
1631211300000|2021-09-09 18:15:00|9246.5|9241.5|9247.8|9242.8|9247.8|9242.8|9246.3|9241.3|263
1631211600000|2021-09-09 18:20:00|9247.3|9242.3|9246.8|9241.8|9247.8|9242.8|9246.8|9241.8|28
1631211900000|2021-09-09 18:25:00|9247|9242|9246.8|9241.8|9247.5|9242.5|9246.8|9241.8|56
1631212200000|2021-09-09 18:30:00|9247|9242|9247.3|9242.3|9247.8|9242.8|9247|9242|27
1631212500000|2021-09-09 18:35:00|9246.8|9241.8|9249.8|9244.8|9249.8|9244.8|9246.8|9241.8|57
1631212800000|2021-09-09 18:40:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9249.5|9244.5|21
1631213100000|2021-09-09 18:45:00|9250|9245|9249.3|9244.3|9250|9245|9249.3|9244.3|28
1631213400000|2021-09-09 18:50:00|9248.8|9243.8|9249.8|9244.8|9249.8|9244.8|9248.8|9243.8|333
1631213700000|2021-09-09 18:55:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9249|9244|2433
1631214000000|2021-09-09 19:00:00|9250|9245|9251.8|9246.8|9251.8|9246.8|9249.8|9244.8|27
1631214300000|2021-09-09 19:05:00|9251.5|9246.5|9251|9246|9251.8|9246.8|9250.8|9245.8|39
1631214600000|2021-09-09 19:10:00|9250.8|9245.8|9251.8|9246.8|9251.8|9246.8|9250.8|9245.8|47
1631214900000|2021-09-09 19:15:00|9252|9247|9251.3|9246.3|9252.3|9247.3|9251.3|9246.3|166
1631215200000|2021-09-09 19:20:00|9250.8|9245.8|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|12
1631215500000|2021-09-09 19:25:00|9250.8|9245.8|9250.8|9245.8|9250.8|9245.8|9249.8|9244.8|511
1631215800000|2021-09-09 19:30:00|9251.3|9246.3|9248.8|9243.8|9251.3|9246.3|9248.8|9243.8|12
1631216100000|2021-09-09 19:35:00|9249.3|9244.3|9249.8|9244.8|9249.8|9244.8|9249|9244|23
1631216400000|2021-09-09 19:40:00|9249.5|9244.5|9249.8|9244.8|9249.8|9244.8|9249.3|9244.3|17
1631216700000|2021-09-09 19:45:00|9250|9245|9250.8|9245.8|9251.3|9246.3|9250|9245|40
1631217000000|2021-09-09 19:50:00|9251|9246|9251.3|9246.3|9251.8|9246.8|9250.8|9245.8|25
1631217300000|2021-09-09 19:55:00|9251|9246|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|12
1631217600000|2021-09-09 20:00:00|9251.5|9246.5|9252.8|9247.8|9252.8|9247.8|9251.5|9246.5|15
1631217900000|2021-09-09 20:05:00|9252.5|9247.5|9252.3|9247.3|9252.8|9247.8|9251.8|9246.8|3
1631218200000|2021-09-09 20:10:00|9252|9247|9252|9247|9252|9247|9251.3|9246.3|7
1631218500000|2021-09-09 20:15:00|9251.8|9246.8|9253.3|9248.3|9253.3|9248.3|9251.8|9246.8|21
1631218800000|2021-09-09 20:20:00|9253|9248|9254.3|9249.3|9254.3|9249.3|9253|9248|10
1631219100000|2021-09-09 20:25:00|9254.5|9249.5|9254.8|9249.8|9254.8|9249.8|9254.5|9249.5|12
1631219400000|2021-09-09 20:30:00|9254.5|9249.5|9254.3|9249.3|9254.8|9249.8|9254.3|9249.3|11
1631219700000|2021-09-09 20:35:00|9254.5|9249.5|9254.3|9249.3|9255|9250|9253.8|9248.8|4
1631220000000|2021-09-09 20:40:00|9254.5|9249.5|9254|9249|9254.5|9249.5|9254|9249|15
1631220300000|2021-09-09 20:45:00|9254.3|9249.3|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|2012
1631220600000|2021-09-09 20:50:00|9253.5|9248.5|9253.8|9248.8|9254|9249|9253.3|9248.3|92
1631220900000|2021-09-09 20:55:00|9254|9249|9255.3|9246.3|9255.3|9249|9251.8|9245.8|16
1631232000000|2021-09-10 00:00:00|9254.3|9250.3|9253.3|9248.3|9254.8|9250.3|9253.3|9248.3|87
1631232300000|2021-09-10 00:05:00|9252.8|9247.8|9251|9246|9253.3|9248.3|9250.8|9245.8|2
1631232600000|2021-09-10 00:10:00|9251.3|9246.3|9251.8|9246.8|9252.3|9247.3|9250.8|9245.8|4
1631232900000|2021-09-10 00:15:00|9251.5|9246.5|9250.8|9245.8|9252.3|9247.3|9250.8|9245.8|47
1631233200000|2021-09-10 00:20:00|9251|9246|9251.3|9246.3|9252|9247|9251|9246|84
1631233500000|2021-09-10 00:25:00|9251.8|9246.8|9252.5|9247.5|9252.5|9247.5|9251.3|9246.3|0
1631233800000|2021-09-10 00:30:00|9252.8|9247.8|9253.8|9248.8|9253.8|9248.8|9252.8|9247.8|0
1631234100000|2021-09-10 00:35:00|9253.3|9248.3|9255|9250|9255.3|9250.3|9253.3|9248.3|0
1631234400000|2021-09-10 00:40:00|9254.8|9249.8|9254.3|9249.3|9254.8|9249.8|9253.8|9248.8|2
1631234700000|2021-09-10 00:45:00|9254.5|9249.5|9254.3|9249.3|9254.8|9249.8|9253.8|9248.8|11
1631235000000|2021-09-10 00:50:00|9254.5|9249.5|9254.5|9249.5|9255.3|9250.3|9254.3|9249.3|0
1631235300000|2021-09-10 00:55:00|9254.8|9249.8|9253.3|9248.3|9254.8|9249.8|9252.5|9247.5|19
1631235600000|2021-09-10 01:00:00|9253.8|9248.8|9253.3|9248.3|9254.8|9249.8|9253.3|9248.3|2
1631235900000|2021-09-10 01:05:00|9253.8|9248.8|9254.3|9249.3|9254.3|9249.3|9253.5|9248.5|0
1631236200000|2021-09-10 01:10:00|9254|9249|9255.8|9250.8|9256|9251|9254|9249|10
1631236500000|2021-09-10 01:15:00|9256.3|9251.3|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|11
1631236800000|2021-09-10 01:20:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|0
1631237100000|2021-09-10 01:25:00|9256.5|9251.5|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|1
1631237400000|2021-09-10 01:30:00|9257.3|9252.3|9256.5|9251.5|9257.3|9252.3|9256.3|9251.3|0
1631237700000|2021-09-10 01:35:00|9256.3|9251.3|9255.8|9250.8|9256.8|9251.8|9255.8|9250.8|16
1631238000000|2021-09-10 01:40:00|9255.3|9250.3|9255.8|9250.8|9255.8|9250.8|9255|9250|1
1631238300000|2021-09-10 01:45:00|9256|9251|9256.3|9251.3|9256.3|9251.3|9255.8|9250.8|1
1631238600000|2021-09-10 01:50:00|9256|9251|9254.8|9249.8|9256.3|9251.3|9254.8|9249.8|0
1631238900000|2021-09-10 01:55:00|9255.3|9250.3|9255.3|9250.3|9255.3|9250.3|9254.8|9249.8|0
1631239200000|2021-09-10 02:00:00|9254.8|9249.8|9255.8|9250.8|9255.8|9250.8|9254.8|9249.8|0
1631239500000|2021-09-10 02:05:00|9255.5|9250.5|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|0
1631239800000|2021-09-10 02:10:00|9256.5|9251.5|9252.3|9247.3|9256.5|9251.5|9252.3|9247.3|1
1631240100000|2021-09-10 02:15:00|9252.5|9247.5|9251|9246|9252.5|9247.5|9250.8|9245.8|0
1631240400000|2021-09-10 02:20:00|9250.8|9245.8|9249.8|9244.8|9251.8|9246.8|9249.8|9244.8|11
1631240700000|2021-09-10 02:25:00|9249.5|9244.5|9250.3|9245.3|9250.3|9245.3|9249.3|9244.3|3
1631241000000|2021-09-10 02:30:00|9250|9245|9250.8|9245.8|9250.8|9245.8|9249.5|9244.5|10
1631241300000|2021-09-10 02:35:00|9251|9246|9250.8|9245.8|9251|9246|9250.3|9245.3|10
1631241600000|2021-09-10 02:40:00|9251|9246|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|2
1631241900000|2021-09-10 02:45:00|9251|9246|9251|9246|9251.5|9246.5|9250.8|9245.8|7
1631242200000|2021-09-10 02:50:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9250.8|9245.8|1
1631242500000|2021-09-10 02:55:00|9250.5|9245.5|9247.3|9242.3|9250.5|9245.5|9247.3|9242.3|1
1631242800000|2021-09-10 03:00:00|9247.5|9242.5|9247.3|9242.3|9248.3|9243.3|9247.3|9242.3|48
1631243100000|2021-09-10 03:05:00|9247.8|9242.8|9247.8|9242.8|9248|9243|9247.3|9242.3|44
1631243400000|2021-09-10 03:10:00|9248|9243|9249.3|9244.3|9249.3|9244.3|9247.8|9242.8|7
1631243700000|2021-09-10 03:15:00|9249|9244|9249|9244|9249.3|9244.3|9248.8|9243.8|1
1631244000000|2021-09-10 03:20:00|9248.8|9243.8|9248.3|9243.3|9249.3|9244.3|9247.8|9242.8|7
1631244300000|2021-09-10 03:25:00|9248|9243|9248.3|9243.3|9248.3|9243.3|9247.8|9242.8|0
1631244600000|2021-09-10 03:30:00|9248.8|9243.8|9248.8|9243.8|9249.3|9244.3|9248.5|9243.5|1
1631244900000|2021-09-10 03:35:00|9248.5|9243.5|9249.8|9244.8|9249.8|9244.8|9248.3|9243.3|0
1631245200000|2021-09-10 03:40:00|9250.3|9245.3|9249.3|9244.3|9250.3|9245.3|9249.3|9244.3|26
1631245500000|2021-09-10 03:45:00|9249|9244|9249.8|9244.8|9249.8|9244.8|9249|9244|0
1631245800000|2021-09-10 03:50:00|9249.5|9244.5|9249.8|9244.8|9249.8|9244.8|9249|9244|1
1631246100000|2021-09-10 03:55:00|9250|9245|9250.3|9245.3|9250.8|9245.8|9249.5|9244.5|3
1631246400000|2021-09-10 04:00:00|9250.8|9245.8|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|2
1631246700000|2021-09-10 04:05:00|9250.8|9245.8|9251.5|9246.5|9251.8|9246.8|9250.8|9245.8|14
1631247000000|2021-09-10 04:10:00|9251.8|9246.8|9251.3|9246.3|9251.8|9246.8|9251.3|9246.3|15
1631247300000|2021-09-10 04:15:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9250.5|9245.5|2
1631247600000|2021-09-10 04:20:00|9251|9246|9250.8|9245.8|9251|9246|9250.3|9245.3|2
1631247900000|2021-09-10 04:25:00|9250.5|9245.5|9250.8|9245.8|9251.3|9246.3|9250.3|9245.3|2
1631248200000|2021-09-10 04:30:00|9251.3|9246.3|9251.8|9246.8|9252|9247|9251|9246|0
1631248500000|2021-09-10 04:35:00|9251.5|9246.5|9251.5|9246.5|9251.8|9246.8|9251|9246|0
1631248800000|2021-09-10 04:40:00|9251.3|9246.3|9251.8|9246.8|9251.8|9246.8|9251.3|9246.3|8
1631249100000|2021-09-10 04:45:00|9251.3|9246.3|9251.3|9246.3|9251.3|9246.3|9251|9246|1
1631249400000|2021-09-10 04:50:00|9251|9246|9250.8|9245.8|9251|9246|9250.8|9245.8|1
1631249700000|2021-09-10 04:55:00|9250.3|9245.3|9250.8|9245.8|9251.3|9246.3|9250.3|9245.3|3
1631250000000|2021-09-10 05:00:00|9251|9246|9250.5|9245.5|9251.3|9246.3|9250|9245|2
1631250300000|2021-09-10 05:05:00|9250.8|9245.8|9249.3|9244.3|9250.8|9245.8|9249.3|9244.3|1
1631250600000|2021-09-10 05:10:00|9249.5|9244.5|9249.3|9244.3|9249.8|9244.8|9249.3|9244.3|0
1631250900000|2021-09-10 05:15:00|9249.5|9244.5|9250.3|9245.3|9250.3|9245.3|9249.3|9244.3|0
1631251200000|2021-09-10 05:20:00|9249.8|9244.8|9249.3|9244.3|9250.3|9245.3|9249|9244|0
1631251500000|2021-09-10 05:25:00|9248.8|9243.8|9249|9244|9249.3|9244.3|9248.3|9243.3|0
1631251800000|2021-09-10 05:30:00|9249.3|9244.3|9248.3|9243.3|9249.3|9244.3|9248|9243|0
1631252100000|2021-09-10 05:35:00|9248.5|9243.5|9247.8|9242.8|9249.3|9244.3|9247.8|9242.8|1
1631252400000|2021-09-10 05:40:00|9247.5|9242.5|9248.3|9243.3|9248.3|9243.3|9247.3|9242.3|2
1631252700000|2021-09-10 05:45:00|9247.8|9242.8|9250.8|9245.8|9250.8|9245.8|9247.8|9242.8|5
1631253000000|2021-09-10 05:50:00|9250.5|9245.5|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|0
1631253300000|2021-09-10 05:55:00|9251.5|9246.5|9252|9247|9252.8|9247.8|9251.3|9246.3|7
1631253600000|2021-09-10 06:00:00|9251.8|9246.8|9251|9246|9252.8|9247.8|9250.5|9245.5|2
1631253900000|2021-09-10 06:05:00|9250.8|9245.8|9252.3|9247.3|9252.3|9247.3|9250.3|9245.3|5
1631254200000|2021-09-10 06:10:00|9251.8|9246.8|9251.8|9246.8|9252.5|9247.5|9250.8|9245.8|0
1631254500000|2021-09-10 06:15:00|9252|9247|9251.8|9246.8|9252.8|9247.8|9251.3|9246.3|1
1631254800000|2021-09-10 06:20:00|9252|9247|9252.3|9247.3|9252.8|9247.8|9251.8|9246.8|1
1631255100000|2021-09-10 06:25:00|9252|9247|9252.3|9247.3|9253.8|9248.8|9251.8|9246.8|0
1631255400000|2021-09-10 06:30:00|9252.5|9247.5|9252.8|9247.8|9253.3|9248.3|9252.3|9247.3|0
1631255700000|2021-09-10 06:35:00|9253.3|9248.3|9252.5|9247.5|9253.3|9248.3|9252.3|9247.3|0
1631256000000|2021-09-10 06:40:00|9252.8|9247.8|9253|9248|9253.8|9248.8|9252.5|9247.5|0
1631256300000|2021-09-10 06:45:00|9253.3|9248.3|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|1
1631256600000|2021-09-10 06:50:00|9253.5|9248.5|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|0
1631256900000|2021-09-10 06:55:00|9253.5|9248.5|9250.3|9245.3|9253.8|9248.8|9249.8|9244.8|0
1631257200000|2021-09-10 07:00:00|9250.8|9245.8|9249.8|9244.8|9251.5|9246.5|9249.8|9244.8|0
1631257500000|2021-09-10 07:05:00|9249.3|9244.3|9247.8|9242.8|9250.3|9245.3|9247.3|9242.3|42
1631257800000|2021-09-10 07:10:00|9247.5|9242.5|9246.8|9241.8|9248.3|9243.3|9246.3|9241.3|6
1631258100000|2021-09-10 07:15:00|9247.3|9242.3|9247.8|9242.8|9247.8|9242.8|9244.8|9239.8|1
1631258400000|2021-09-10 07:20:00|9248.3|9243.3|9245.8|9240.8|9248.3|9243.3|9245.8|9240.8|0
1631258700000|2021-09-10 07:25:00|9245.3|9240.3|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|0
1631259000000|2021-09-10 07:30:00|9243.8|9238.8|9243.8|9238.8|9244.8|9239.8|9243.3|9238.3|1
1631259300000|2021-09-10 07:35:00|9243.5|9238.5|9242.3|9237.3|9244.8|9239.8|9241.8|9236.8|1
1631259600000|2021-09-10 07:40:00|9242.8|9237.8|9245.3|9240.3|9245.3|9240.3|9241.8|9236.8|0
1631259900000|2021-09-10 07:45:00|9245|9240|9242.8|9237.8|9245|9240|9242.8|9237.8|1
1631260200000|2021-09-10 07:50:00|9243|9238|9240.8|9235.8|9243|9238|9240.3|9235.3|226
1631260500000|2021-09-10 07:55:00|9241|9236|9240.8|9235.8|9241.5|9236.5|9240.8|9235.8|7
1631260800000|2021-09-10 08:00:00|9241|9236|9240.3|9235.3|9241.3|9236.3|9239.3|9234.3|0
1631261100000|2021-09-10 08:05:00|9240|9235|9239.8|9234.8|9240.3|9235.3|9238.8|9233.8|10
1631261400000|2021-09-10 08:10:00|9239.5|9234.5|9235.8|9230.8|9239.8|9234.8|9235.8|9230.8|7
1631261700000|2021-09-10 08:15:00|9236|9231|9236.8|9231.8|9237.8|9232.8|9235.8|9230.8|0
1631262000000|2021-09-10 08:20:00|9237|9232|9237.3|9232.3|9237.8|9232.8|9236.8|9231.8|0
1631262300000|2021-09-10 08:25:00|9236.8|9231.8|9236.3|9231.3|9236.8|9231.8|9235.3|9230.3|1
1631262600000|2021-09-10 08:30:00|9236.5|9231.5|9235.8|9230.8|9237.3|9232.3|9234.5|9229.5|2
1631262900000|2021-09-10 08:35:00|9235.5|9230.5|9236.3|9231.3|9236.3|9231.3|9235.3|9230.3|0
1631263200000|2021-09-10 08:40:00|9236.8|9231.8|9237.8|9232.8|9238.3|9233.3|9236.8|9231.8|2
1631263500000|2021-09-10 08:45:00|9238|9233|9236|9231|9238.5|9233.5|9235.5|9230.5|0
1631263800000|2021-09-10 08:50:00|9236.3|9231.3|9236.3|9231.3|9237.3|9232.3|9235.5|9230.5|6
1631264100000|2021-09-10 08:55:00|9236.5|9231.5|9236.3|9231.3|9237|9232|9236.3|9231.3|1
1631264400000|2021-09-10 09:00:00|9236.5|9231.5|9237.3|9232.3|9237.3|9232.3|9235.8|9230.8|1
1631264700000|2021-09-10 09:05:00|9236.8|9231.8|9237.8|9232.8|9238|9233|9236.3|9231.3|47
1631265000000|2021-09-10 09:10:00|9237.5|9232.5|9237.8|9232.8|9238.3|9233.3|9236.8|9231.8|0
1631265300000|2021-09-10 09:15:00|9237.5|9232.5|9238.3|9233.3|9239.3|9234.3|9237.5|9232.5|11
1631265600000|2021-09-10 09:20:00|9238.5|9233.5|9237.8|9232.8|9238.5|9233.5|9237.3|9232.3|0
1631265900000|2021-09-10 09:25:00|9237.5|9232.5|9238|9233|9238.3|9233.3|9237.3|9232.3|0
1631266200000|2021-09-10 09:30:00|9238.3|9233.3|9238.8|9233.8|9238.8|9233.8|9237.3|9232.3|0
1631266500000|2021-09-10 09:35:00|9238.5|9233.5|9238.8|9233.8|9239.5|9234.5|9238.3|9233.3|0
1631266800000|2021-09-10 09:40:00|9239|9234|9240.3|9235.3|9240.3|9235.3|9238.3|9233.3|0
1631267100000|2021-09-10 09:45:00|9240.8|9235.8|9241.3|9236.3|9241.5|9236.5|9240.3|9235.3|0
1631267400000|2021-09-10 09:50:00|9241.5|9236.5|9243.8|9238.8|9243.8|9238.8|9241.3|9236.3|50
1631267700000|2021-09-10 09:55:00|9244.3|9239.3|9245.3|9240.3|9246.3|9241.3|9243.8|9238.8|24
1631268000000|2021-09-10 10:00:00|9244.8|9239.8|9244.8|9239.8|9244.8|9239.8|9244|9239|0
1631268300000|2021-09-10 10:05:00|9245.3|9240.3|9245.3|9240.3|9246|9241|9244|9239|2
1631268600000|2021-09-10 10:10:00|9245.5|9240.5|9244.8|9239.8|9245.8|9240.8|9244.3|9239.3|4
1631268900000|2021-09-10 10:15:00|9245|9240|9245.8|9240.8|9246.3|9241.3|9244.8|9239.8|3
1631269200000|2021-09-10 10:20:00|9245.5|9240.5|9247.3|9242.3|9247.8|9242.8|9245.5|9240.5|8
1631269500000|2021-09-10 10:25:00|9247.5|9242.5|9247.8|9242.8|9248.3|9243.3|9247|9242|5
1631269800000|2021-09-10 10:30:00|9247.3|9242.3|9248.8|9243.8|9248.8|9243.8|9247.3|9242.3|12
1631270100000|2021-09-10 10:35:00|9249.3|9244.3|9248.3|9243.3|9249.3|9244.3|9247.3|9242.3|2
1631270400000|2021-09-10 10:40:00|9248|9243|9248.3|9243.3|9249.3|9244.3|9247.5|9242.5|4
1631270700000|2021-09-10 10:45:00|9248.8|9243.8|9250.3|9245.3|9250.8|9245.8|9248.3|9243.3|2
1631271000000|2021-09-10 10:50:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9249.8|9244.8|0
1631271300000|2021-09-10 10:55:00|9250.5|9245.5|9248.8|9243.8|9250.8|9245.8|9248.8|9243.8|0
1631271600000|2021-09-10 11:00:00|9248.5|9243.5|9248.3|9243.3|9249.8|9244.8|9247.8|9242.8|2
1631271900000|2021-09-10 11:05:00|9247.8|9242.8|9247.3|9242.3|9247.8|9242.8|9246.8|9241.8|20
1631272200000|2021-09-10 11:10:00|9247|9242|9247.8|9242.8|9248.8|9243.8|9247|9242|14
1631272500000|2021-09-10 11:15:00|9248.3|9243.3|9245.8|9240.8|9248.3|9243.3|9245.8|9240.8|0
1631272800000|2021-09-10 11:20:00|9245.3|9240.3|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|3
1631273100000|2021-09-10 11:25:00|9244.8|9239.8|9244.3|9239.3|9244.8|9239.8|9243.8|9238.8|69
1631273400000|2021-09-10 11:30:00|9244.8|9239.8|9243.8|9238.8|9245|9240|9243.3|9238.3|3
1631273700000|2021-09-10 11:35:00|9243.5|9238.5|9242.8|9237.8|9243.8|9238.8|9242.8|9237.8|92
1631274000000|2021-09-10 11:40:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9242.3|9237.3|157
1631274300000|2021-09-10 11:45:00|9243.3|9238.3|9243.8|9238.8|9243.8|9238.8|9242.8|9237.8|15
1631274600000|2021-09-10 11:50:00|9243.5|9238.5|9244.3|9239.3|9244.5|9239.5|9243.3|9238.3|10
1631274900000|2021-09-10 11:55:00|9243.8|9238.8|9244|9239|9245.3|9240.3|9243.3|9238.3|3
1631275200000|2021-09-10 12:00:00|9243.8|9238.8|9241|9236|9244.3|9239.3|9240.8|9235.8|63
1631275500000|2021-09-10 12:05:00|9241.3|9236.3|9238.8|9233.8|9241.3|9236.3|9238.8|9233.8|18
1631275800000|2021-09-10 12:10:00|9238.5|9233.5|9238|9233|9239.8|9234.8|9238|9233|65
1631276100000|2021-09-10 12:15:00|9237.8|9232.8|9240.8|9235.8|9241|9236|9237.8|9232.8|61
1631276400000|2021-09-10 12:20:00|9240.3|9235.3|9239.8|9234.8|9242.8|9237.8|9239.5|9234.5|8
1631276700000|2021-09-10 12:25:00|9240|9235|9241.3|9234.3|9241.3|9235.8|9239.8|9234.3|7
1631277000000|2021-09-10 12:30:00|9241|9234|9243.3|9238.3|9243.8|9238.8|9238|9233|4
1631277300000|2021-09-10 12:35:00|9242.8|9237.8|9242.3|9237.3|9243.5|9238.5|9241.8|9236.8|12
1631277600000|2021-09-10 12:40:00|9241.8|9236.8|9241.3|9236.3|9243.3|9238.3|9240.3|9235.3|83
1631277900000|2021-09-10 12:45:00|9241|9236|9241.8|9236.8|9241.8|9236.8|9239.3|9234.3|8
1631278200000|2021-09-10 12:50:00|9242.3|9237.3|9245.8|9240.8|9245.8|9240.8|9241.8|9236.8|24
1631278500000|2021-09-10 12:55:00|9246.3|9241.3|9246.8|9241.8|9247.8|9242.8|9245.3|9240.3|34
1631278800000|2021-09-10 13:00:00|9247|9242|9247.3|9242.3|9250.8|9245.8|9246.8|9241.8|117
1631279100000|2021-09-10 13:05:00|9247.5|9242.5|9247.8|9242.8|9248.8|9243.8|9246.8|9241.8|1
1631279400000|2021-09-10 13:10:00|9248.3|9243.3|9248.8|9243.8|9248.8|9243.8|9246.8|9241.8|10
1631279700000|2021-09-10 13:15:00|9248.5|9243.5|9249.3|9244.3|9249.3|9244.3|9247.3|9242.3|15
1631280000000|2021-09-10 13:20:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9247.8|9242.8|2
1631280300000|2021-09-10 13:25:00|9249.3|9244.3|9249.5|9244.5|9249.8|9244.8|9247.8|9242.8|5
1631280600000|2021-09-10 13:30:00|9249.8|9244.8|9249.8|9244.8|9250.3|9245.3|9248.3|9243.3|49
1631280900000|2021-09-10 13:35:00|9250.3|9245.3|9247.8|9242.8|9250.8|9245.8|9247.3|9242.3|33
1631281200000|2021-09-10 13:40:00|9248|9243|9248.8|9243.8|9248.8|9243.8|9245.8|9240.8|469
1631281500000|2021-09-10 13:45:00|9248.3|9243.3|9247.5|9242.5|9249.3|9244.3|9246.8|9241.8|15
1631281800000|2021-09-10 13:50:00|9247.3|9242.3|9251.3|9246.3|9251.8|9246.8|9246.8|9241.8|58
1631282100000|2021-09-10 13:55:00|9250.8|9245.8|9244.3|9239.3|9251.3|9246.3|9244.3|9239.3|31
1631282400000|2021-09-10 14:00:00|9244.8|9239.8|9245.3|9240.3|9245.8|9240.8|9242.5|9237.5|33
1631282700000|2021-09-10 14:05:00|9245.5|9240.5|9247.5|9242.5|9248.8|9243.8|9244.8|9239.8|17
1631283000000|2021-09-10 14:10:00|9247.3|9242.3|9246.8|9241.8|9248.3|9243.3|9246.3|9241.3|28
1631283300000|2021-09-10 14:15:00|9247.3|9242.3|9245.3|9240.3|9248|9243|9245.3|9240.3|0
1631283600000|2021-09-10 14:20:00|9245.5|9240.5|9247.3|9242.3|9248.3|9243.3|9245.3|9240.3|15
1631283900000|2021-09-10 14:25:00|9246.8|9241.8|9244.8|9239.8|9246.8|9241.8|9243.8|9238.8|20
1631284200000|2021-09-10 14:30:00|9245|9240|9246|9241|9247.3|9242.3|9244.5|9239.5|2
1631284500000|2021-09-10 14:35:00|9245.8|9240.8|9248.3|9243.3|9248.5|9243.5|9245|9240|6
1631284800000|2021-09-10 14:40:00|9248.8|9243.8|9248.3|9243.3|9248.8|9243.8|9246.8|9241.8|30
1631285100000|2021-09-10 14:45:00|9248|9243|9248.8|9243.8|9250.8|9245.8|9247.8|9242.8|10
1631285400000|2021-09-10 14:50:00|9249|9244|9245.8|9240.8|9249.3|9244.3|9244.8|9239.8|111
1631285700000|2021-09-10 14:55:00|9246|9241|9247.3|9242.3|9247.8|9242.8|9245.3|9240.3|126
1631286000000|2021-09-10 15:00:00|9247.8|9242.8|9250|9245|9250|9245|9246.8|9241.8|2
1631286300000|2021-09-10 15:05:00|9250.3|9245.3|9251.3|9246.3|9252.8|9247.8|9249|9244|0
1631286600000|2021-09-10 15:10:00|9251.8|9246.8|9252.3|9247.3|9253.3|9248.3|9251.3|9246.3|6
1631286900000|2021-09-10 15:15:00|9252.8|9247.8|9252.8|9247.8|9252.8|9247.8|9250.3|9245.3|17
1631287200000|2021-09-10 15:20:00|9252.3|9247.3|9251.8|9246.8|9252.8|9247.8|9251.3|9246.3|2
1631287500000|2021-09-10 15:25:00|9252|9247|9251.5|9246.5|9252.3|9247.3|9251|9246|208
1631287800000|2021-09-10 15:30:00|9251.8|9246.8|9249.3|9244.3|9251.8|9246.8|9249.3|9244.3|17
1631288100000|2021-09-10 15:35:00|9249.8|9244.8|9252|9247|9252.3|9247.3|9249.8|9244.8|44
1631288400000|2021-09-10 15:40:00|9252.3|9247.3|9254.8|9249.8|9255.8|9250.8|9252.3|9247.3|392
1631288700000|2021-09-10 15:45:00|9254.5|9249.5|9255.8|9250.8|9256.3|9251.3|9253.3|9248.3|4
1631289000000|2021-09-10 15:50:00|9256.3|9251.3|9256.8|9251.8|9257.3|9252.3|9255.8|9250.8|34
1631289300000|2021-09-10 15:55:00|9257.3|9252.3|9255.8|9250.8|9258|9253|9255.8|9250.8|9
1631289600000|2021-09-10 16:00:00|9255.5|9250.5|9258.3|9253.3|9259.3|9254.3|9255.5|9250.5|53
1631289900000|2021-09-10 16:05:00|9258.5|9253.5|9256.8|9251.8|9258.8|9253.8|9256.8|9251.8|4
1631290200000|2021-09-10 16:10:00|9256.5|9251.5|9256.8|9251.8|9257.3|9252.3|9255.8|9250.8|120
1631290500000|2021-09-10 16:15:00|9256.3|9251.3|9257.8|9252.8|9257.8|9252.8|9256.3|9251.3|10
1631290800000|2021-09-10 16:20:00|9257.3|9252.3|9256.3|9251.3|9258|9253|9256.3|9251.3|59
1631291100000|2021-09-10 16:25:00|9256|9251|9255.3|9250.3|9256.8|9251.8|9254.8|9249.8|60
1631291400000|2021-09-10 16:30:00|9255.8|9250.8|9255.5|9250.5|9256.8|9251.8|9255.3|9250.3|7
1631291700000|2021-09-10 16:35:00|9255.8|9250.8|9253.3|9248.3|9255.8|9250.8|9253.3|9248.3|0
1631292000000|2021-09-10 16:40:00|9252.8|9247.8|9254.8|9249.8|9254.8|9249.8|9252.8|9247.8|70
1631292300000|2021-09-10 16:45:00|9255|9250|9256.3|9251.3|9256.8|9251.8|9254.8|9249.8|13
1631292600000|2021-09-10 16:50:00|9256|9251|9256.5|9251.5|9257.3|9252.3|9255.3|9250.3|4
1631292900000|2021-09-10 16:55:00|9256.3|9251.3|9256.5|9251.5|9257.8|9252.8|9256.3|9251.3|5
1631293200000|2021-09-10 17:00:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256|9251|8
1631293500000|2021-09-10 17:05:00|9257.3|9252.3|9257.5|9252.5|9258.3|9253.3|9256.8|9251.8|132
1631293800000|2021-09-10 17:10:00|9257.3|9252.3|9258.3|9253.3|9258.8|9253.8|9256.5|9251.5|136
1631294100000|2021-09-10 17:15:00|9257.8|9252.8|9259.3|9254.3|9259.5|9254.5|9257.8|9252.8|715
1631294400000|2021-09-10 17:20:00|9258.8|9253.8|9260.8|9255.8|9261.8|9256.8|9258.8|9253.8|193
1631294700000|2021-09-10 17:25:00|9261.3|9256.3|9260.8|9255.8|9261.3|9256.3|9260.3|9255.3|23
1631295000000|2021-09-10 17:30:00|9260.5|9255.5|9260.3|9255.3|9260.8|9255.8|9260.3|9255.3|13
1631295300000|2021-09-10 17:35:00|9259.8|9254.8|9260.3|9255.3|9261.3|9256.3|9259.8|9254.8|11
1631295600000|2021-09-10 17:40:00|9260.5|9255.5|9260|9255|9261.3|9256.3|9259.8|9254.8|22
1631295900000|2021-09-10 17:45:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.8|9254.8|0
1631296200000|2021-09-10 17:50:00|9260.5|9255.5|9261.3|9256.3|9261.8|9256.8|9260.3|9255.3|61
1631296500000|2021-09-10 17:55:00|9261.5|9256.5|9260.3|9255.3|9261.8|9256.8|9260.3|9255.3|40
1631296800000|2021-09-10 18:00:00|9259.8|9254.8|9259.8|9254.8|9260|9255|9259.3|9254.3|40
1631297100000|2021-09-10 18:05:00|9260|9255|9260.3|9255.3|9260.8|9255.8|9259.8|9254.8|9
1631297400000|2021-09-10 18:10:00|9260|9255|9260.3|9255.3|9260.3|9255.3|9259.3|9254.3|122
1631297700000|2021-09-10 18:15:00|9260.5|9255.5|9262.3|9257.3|9262.3|9257.3|9260.3|9255.3|40
1631298000000|2021-09-10 18:20:00|9262.8|9257.8|9261.3|9256.3|9262.8|9257.8|9260.8|9255.8|10
1631298300000|2021-09-10 18:25:00|9261.8|9256.8|9262|9257|9262.5|9257.5|9261.3|9256.3|3
1631298600000|2021-09-10 18:30:00|9262.3|9257.3|9261.3|9256.3|9262.3|9257.3|9261.3|9256.3|0
1631298900000|2021-09-10 18:35:00|9260.8|9255.8|9261.3|9256.3|9261.8|9256.8|9260.3|9255.3|16
1631299200000|2021-09-10 18:40:00|9261.5|9256.5|9259.3|9254.3|9261.8|9256.8|9259.3|9254.3|14
1631299500000|2021-09-10 18:45:00|9259.5|9254.5|9260.8|9255.8|9260.8|9255.8|9259.5|9254.5|4
1631299800000|2021-09-10 18:50:00|9260.5|9255.5|9259.8|9254.8|9260.5|9255.5|9259.8|9254.8|281
1631300100000|2021-09-10 18:55:00|9260|9255|9259.8|9254.8|9260.3|9255.3|9259.3|9254.3|1661
1631300400000|2021-09-10 19:00:00|9260.3|9255.3|9259.3|9254.3|9260.3|9255.3|9259.3|9254.3|132
1631300700000|2021-09-10 19:05:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.3|9254.3|23
1631301000000|2021-09-10 19:10:00|9260.3|9255.3|9260.3|9255.3|9260.8|9255.8|9259.8|9254.8|102
1631301300000|2021-09-10 19:15:00|9260.8|9255.8|9261.3|9256.3|9261.3|9256.3|9260.3|9255.3|2
1631301600000|2021-09-10 19:20:00|9261|9256|9261.3|9256.3|9261.3|9256.3|9260.8|9255.8|30
1631301900000|2021-09-10 19:25:00|9261.5|9256.5|9261.8|9256.8|9261.8|9256.8|9261.3|9256.3|16
1631302200000|2021-09-10 19:30:00|9262|9257|9262.3|9257.3|9262.5|9257.5|9261.8|9256.8|12
1631302500000|2021-09-10 19:35:00|9262.8|9257.8|9262.8|9257.8|9262.8|9257.8|9262.3|9257.3|2
1631302800000|2021-09-10 19:40:00|9262.3|9257.3|9262.3|9257.3|9263|9258|9261.8|9256.8|5
1631303100000|2021-09-10 19:45:00|9262.5|9257.5|9261.8|9256.8|9262.8|9257.8|9261.8|9256.8|20
1631303400000|2021-09-10 19:50:00|9262|9257|9262.8|9257.8|9262.8|9257.8|9261.8|9256.8|15
1631303700000|2021-09-10 19:55:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9262.8|9257.8|387
1631304000000|2021-09-10 20:00:00|9264|9259|9263.8|9258.8|9264.8|9259.8|9263.8|9258.8|15
1631304300000|2021-09-10 20:05:00|9263.5|9258.5|9263.8|9258.8|9263.8|9258.8|9263.3|9258.3|46
1631304600000|2021-09-10 20:10:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9263.3|9258.3|6
1631304900000|2021-09-10 20:15:00|9264|9259|9263.8|9258.8|9264|9259|9263.8|9258.8|3
1631305200000|2021-09-10 20:20:00|9264.3|9259.3|9264.8|9259.8|9264.8|9259.8|9264.3|9259.3|1
1631305500000|2021-09-10 20:25:00|9265.3|9260.3|9264.3|9259.3|9265.3|9260.3|9264.3|9259.3|13
1631305800000|2021-09-10 20:30:00|9264.5|9259.5|9264.5|9259.5|9264.8|9259.8|9263.8|9258.8|24
1631306100000|2021-09-10 20:35:00|9264.3|9259.3|9265.3|9260.3|9265.3|9260.3|9263.8|9258.8|1
1631306400000|2021-09-10 20:40:00|9265.8|9260.8|9265.8|9260.8|9265.8|9260.8|9265.3|9260.3|9
1631306700000|2021-09-10 20:45:00|9266|9261|9267.3|9262.3|9267.3|9262.3|9266|9261|8
1631307000000|2021-09-10 20:50:00|9266.8|9261.8|9266|9261|9266.8|9261.8|9265.5|9260.5|4
1631307300000|2021-09-10 20:55:00|9266.3|9261.3|9267.3|9260.3|9268.3|9262|9266|9259.3|21
1631491200000|2021-09-13 00:00:00|9263.8|9258.8|9263.8|9258.8|9264.8|9259.8|9263.3|9258.3|43
1631491500000|2021-09-13 00:05:00|9264|9259|9266.8|9261.8|9266.8|9261.8|9264|9259|40
1631491800000|2021-09-13 00:10:00|9267.3|9262.3|9266.8|9261.8|9267.3|9262.3|9266.8|9261.8|30
1631492100000|2021-09-13 00:15:00|9266.5|9261.5|9267.3|9262.3|9267.3|9262.3|9265.8|9260.8|26
1631492400000|2021-09-13 00:20:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.8|9261.8|143
1631492700000|2021-09-13 00:25:00|9267.8|9262.8|9268.3|9263.3|9268.3|9263.3|9266.8|9261.8|27
1631493000000|2021-09-13 00:30:00|9267.8|9262.8|9268.5|9263.5|9269.2|9264.2|9267.8|9262.8|84
1631493300000|2021-09-13 00:35:00|9268.3|9263.3|9267|9262|9268.3|9263.3|9266.7|9261.7|83
1631493600000|2021-09-13 00:40:00|9266.7|9261.7|9267.2|9262.2|9267.2|9262.2|9266.5|9261.5|579
1631493900000|2021-09-13 00:45:00|9267|9262|9268.2|9263.2|9268.2|9263.2|9267|9262|36
1631494200000|2021-09-13 00:50:00|9268|9263|9269.2|9264.2|9269.7|9264.7|9267.7|9262.7|26
1631494500000|2021-09-13 00:55:00|9269|9264|9269.2|9264.2|9269.7|9264.7|9268.7|9263.7|60
1631494800000|2021-09-13 01:00:00|9269|9264|9269|9264|9269.7|9264.7|9268.7|9263.7|71
1631495100000|2021-09-13 01:05:00|9268.7|9263.7|9269.7|9264.7|9270.7|9265.7|9268.7|9263.7|112
1631495400000|2021-09-13 01:10:00|9270|9265|9268.7|9263.7|9270|9265|9268.7|9263.7|37
1631495700000|2021-09-13 01:15:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9268.2|9263.2|28
1631496000000|2021-09-13 01:20:00|9268.5|9263.5|9269.2|9264.2|9269.2|9264.2|9268.2|9263.2|6
1631496300000|2021-09-13 01:25:00|9269.7|9264.7|9270.7|9265.7|9270.7|9265.7|9269.2|9264.2|16
1631496600000|2021-09-13 01:30:00|9270.5|9265.5|9268.7|9263.7|9270.5|9265.5|9268.5|9263.5|20
1631496900000|2021-09-13 01:35:00|9268.5|9263.5|9269.7|9264.7|9269.7|9264.7|9268.2|9263.2|5
1631497200000|2021-09-13 01:40:00|9269.5|9264.5|9268.2|9263.2|9270|9265|9268|9263|1
1631497500000|2021-09-13 01:45:00|9268|9263|9268.2|9263.2|9269|9264|9267.2|9262.2|9
1631497800000|2021-09-13 01:50:00|9268|9263|9269.2|9264.2|9269.2|9264.2|9268|9263|10
1631498100000|2021-09-13 01:55:00|9269.5|9264.5|9270.2|9265.2|9270.7|9265.7|9269.2|9264.2|35
1631498400000|2021-09-13 02:00:00|9270.5|9265.5|9269.2|9264.2|9270.7|9265.7|9269.2|9264.2|21
1631498700000|2021-09-13 02:05:00|9269.5|9264.5|9269.2|9264.2|9269.7|9264.7|9269.2|9264.2|6
1631499000000|2021-09-13 02:10:00|9269.5|9264.5|9268.7|9263.7|9269.5|9264.5|9268.2|9263.2|46
1631499300000|2021-09-13 02:15:00|9268.5|9263.5|9269.2|9264.2|9269.2|9264.2|9268.2|9263.2|11
1631499600000|2021-09-13 02:20:00|9269|9264|9269.7|9264.7|9270|9265|9268.7|9263.7|54
1631499900000|2021-09-13 02:25:00|9270|9265|9269.2|9264.2|9270|9265|9269.2|9264.2|4
1631500200000|2021-09-13 02:30:00|9269|9264|9268.5|9263.5|9269.2|9264.2|9268|9263|6
1631500500000|2021-09-13 02:35:00|9268.7|9263.7|9268.2|9263.2|9268.7|9263.7|9268|9263|10
1631500800000|2021-09-13 02:40:00|9268.7|9263.7|9268.7|9263.7|9268.7|9263.7|9268.2|9263.2|66
1631501100000|2021-09-13 02:45:00|9269.2|9264.2|9269.2|9264.2|9269.5|9264.5|9268.7|9263.7|17
1631501400000|2021-09-13 02:50:00|9269|9264|9268.7|9263.7|9269|9264|9268.7|9263.7|2
1631501700000|2021-09-13 02:55:00|9269|9264|9267.7|9262.7|9269.2|9264.2|9267.7|9262.7|16
1631502000000|2021-09-13 03:00:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9267.7|9262.7|22
1631502300000|2021-09-13 03:05:00|9268.5|9263.5|9267.2|9262.2|9268.7|9263.7|9267.2|9262.2|7
1631502600000|2021-09-13 03:10:00|9267|9262|9266.2|9261.2|9267|9262|9265.2|9260.2|240
1631502900000|2021-09-13 03:15:00|9266|9261|9265.2|9260.2|9266.2|9261.2|9265.2|9260.2|40
1631503200000|2021-09-13 03:20:00|9265.7|9260.7|9264.7|9259.7|9265.7|9260.7|9264.5|9259.5|26
1631503500000|2021-09-13 03:25:00|9265.2|9260.2|9264.7|9259.7|9265.2|9260.2|9264.7|9259.7|13
1631503800000|2021-09-13 03:30:00|9265|9260|9265.7|9260.7|9265.7|9260.7|9264.7|9259.7|25
1631504100000|2021-09-13 03:35:00|9266|9261|9265.7|9260.7|9266.2|9261.2|9265.7|9260.7|7
1631504400000|2021-09-13 03:40:00|9266|9261|9266|9261|9266.2|9261.2|9265.7|9260.7|4
1631504700000|2021-09-13 03:45:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.7|9260.7|11
1631505000000|2021-09-13 03:50:00|9266|9261|9266.2|9261.2|9266.7|9261.7|9265.7|9260.7|1
1631505300000|2021-09-13 03:55:00|9266.7|9261.7|9266.7|9261.7|9267.2|9262.2|9266.2|9261.2|3
1631505600000|2021-09-13 04:00:00|9267|9262|9267.2|9262.2|9267.2|9262.2|9266.2|9261.2|4
1631505900000|2021-09-13 04:05:00|9267|9262|9267.7|9262.7|9267.7|9262.7|9266.7|9261.7|8
1631506200000|2021-09-13 04:10:00|9267.5|9262.5|9267.2|9262.2|9267.7|9262.7|9267|9262|3
1631506500000|2021-09-13 04:15:00|9267.7|9262.7|9267.5|9262.5|9268|9263|9267.2|9262.2|4
1631506800000|2021-09-13 04:20:00|9267.2|9262.2|9267.7|9262.7|9267.7|9262.7|9267|9262|0
1631507100000|2021-09-13 04:25:00|9267.5|9262.5|9267.2|9262.2|9267.5|9262.5|9267.2|9262.2|3
1631507400000|2021-09-13 04:30:00|9267.5|9262.5|9268.2|9263.2|9268.2|9263.2|9267.2|9262.2|4
1631507700000|2021-09-13 04:35:00|9268|9263|9268.7|9263.7|9268.7|9263.7|9267.7|9262.7|17
1631508000000|2021-09-13 04:40:00|9269|9264|9269.7|9264.7|9269.7|9264.7|9268.7|9263.7|18
1631508300000|2021-09-13 04:45:00|9270|9265|9273.2|9268.2|9273.7|9268.7|9269.7|9264.7|192
1631508600000|2021-09-13 04:50:00|9273|9268|9274.2|9269.2|9274.5|9269.5|9272.7|9267.7|9
1631508900000|2021-09-13 04:55:00|9274|9269|9274.7|9269.7|9275.7|9270.7|9274|9269|162
1631509200000|2021-09-13 05:00:00|9275|9270|9276.7|9271.7|9277|9272|9274.7|9269.7|49
1631509500000|2021-09-13 05:05:00|9277|9272|9277.2|9272.2|9278.2|9273.2|9276.2|9271.2|116
1631509800000|2021-09-13 05:10:00|9277.5|9272.5|9278.2|9273.2|9278.5|9273.5|9277.2|9272.2|13
1631510100000|2021-09-13 05:15:00|9278|9273|9277.7|9272.7|9278.2|9273.2|9277.5|9272.5|7
1631510400000|2021-09-13 05:20:00|9278|9273|9278.2|9273.2|9278.5|9273.5|9277.2|9272.2|13
1631510700000|2021-09-13 05:25:00|9278.7|9273.7|9278.7|9273.7|9279.7|9274.7|9278.2|9273.2|50
1631511000000|2021-09-13 05:30:00|9278.5|9273.5|9278.2|9273.2|9279.2|9274.2|9278|9273|43
1631511300000|2021-09-13 05:35:00|9278.5|9273.5|9278|9273|9278.5|9273.5|9277.7|9272.7|10
1631511600000|2021-09-13 05:40:00|9277.7|9272.7|9277.2|9272.2|9278.2|9273.2|9277.2|9272.2|18
1631511900000|2021-09-13 05:45:00|9277.5|9272.5|9276.2|9271.2|9277.5|9272.5|9276.2|9271.2|69
1631512200000|2021-09-13 05:50:00|9275.7|9270.7|9274.7|9269.7|9275.7|9270.7|9274.2|9269.2|78
1631512500000|2021-09-13 05:55:00|9274.5|9269.5|9275.2|9270.2|9275.5|9270.5|9274.2|9269.2|23
1631512800000|2021-09-13 06:00:00|9275.5|9270.5|9274.7|9269.7|9276.2|9271.2|9274|9269|59
1631513100000|2021-09-13 06:05:00|9274.2|9269.2|9275.7|9270.7|9276.2|9271.2|9273.7|9268.7|88
1631513400000|2021-09-13 06:10:00|9276|9271|9277.7|9272.7|9278.2|9273.2|9275.5|9270.5|168
1631513700000|2021-09-13 06:15:00|9277.5|9272.5|9279|9274|9279.2|9274.2|9276.2|9271.2|31
1631514000000|2021-09-13 06:20:00|9278.7|9273.7|9280.2|9275.2|9280.2|9275.2|9278.2|9273.2|84
1631514300000|2021-09-13 06:25:00|9280|9275|9280.2|9275.2|9281.5|9276.5|9279.5|9274.5|44
1631514600000|2021-09-13 06:30:00|9280.5|9275.5|9280.2|9275.2|9282.2|9277.2|9279.7|9274.7|14
1631514900000|2021-09-13 06:35:00|9280|9275|9278.7|9273.7|9280.2|9275.2|9278.2|9273.2|108
1631515200000|2021-09-13 06:40:00|9278.5|9273.5|9277.7|9272.7|9278.7|9273.7|9277.2|9272.2|17
1631515500000|2021-09-13 06:45:00|9277.5|9272.5|9281.7|9276.7|9281.7|9276.7|9277.5|9272.5|30
1631515800000|2021-09-13 06:50:00|9281.5|9276.5|9283.2|9278.2|9283.2|9278.2|9280.7|9275.7|31
1631516100000|2021-09-13 06:55:00|9283|9278|9285.2|9280.2|9285.7|9280.7|9282.7|9277.7|31
1631516400000|2021-09-13 07:00:00|9285.5|9280.5|9284.2|9279.2|9287.2|9282.2|9283.7|9278.7|186
1631516700000|2021-09-13 07:05:00|9284.5|9279.5|9288.7|9283.7|9288.7|9283.7|9283.5|9278.5|183
1631517000000|2021-09-13 07:10:00|9289|9284|9288.2|9283.2|9290.2|9285.2|9287.7|9282.7|341
1631517300000|2021-09-13 07:15:00|9288.7|9283.7|9287.7|9282.7|9289.2|9284.2|9287.2|9282.2|202
1631517600000|2021-09-13 07:20:00|9287.2|9282.2|9284.2|9279.2|9287.2|9282.2|9284.2|9279.2|63
1631517900000|2021-09-13 07:25:00|9283.7|9278.7|9282.7|9277.7|9284.2|9279.2|9282.2|9277.2|146
1631518200000|2021-09-13 07:30:00|9283|9278|9282.2|9277.2|9283|9278|9281.7|9276.7|33
1631518500000|2021-09-13 07:35:00|9282|9277|9282.7|9277.7|9283|9278|9281.7|9276.7|42
1631518800000|2021-09-13 07:40:00|9282.5|9277.5|9281.7|9276.7|9283.5|9278.5|9281.2|9276.2|27
1631519100000|2021-09-13 07:45:00|9281.5|9276.5|9280.7|9275.7|9283.2|9278.2|9280.7|9275.7|23
1631519400000|2021-09-13 07:50:00|9280.5|9275.5|9281.2|9276.2|9281.7|9276.7|9279.7|9274.7|46
1631519700000|2021-09-13 07:55:00|9280.7|9275.7|9280.2|9275.2|9281.2|9276.2|9279.7|9274.7|24
1631520000000|2021-09-13 08:00:00|9280.5|9275.5|9282.7|9277.7|9283.2|9278.2|9280.2|9275.2|72
1631520300000|2021-09-13 08:05:00|9282.5|9277.5|9282.2|9277.2|9283.2|9278.2|9281.7|9276.7|32
1631520600000|2021-09-13 08:10:00|9282.5|9277.5|9280.7|9275.7|9282.7|9277.7|9280.7|9275.7|30
1631520900000|2021-09-13 08:15:00|9281|9276|9281.2|9276.2|9282.2|9277.2|9280|9275|29
1631521200000|2021-09-13 08:20:00|9281|9276|9280.7|9275.7|9282|9277|9280.2|9275.2|35
1631521500000|2021-09-13 08:25:00|9281|9276|9281.2|9276.2|9282.2|9277.2|9279.2|9274.2|27
1631521800000|2021-09-13 08:30:00|9281.5|9276.5|9280.2|9275.2|9281.7|9276.7|9280.2|9275.2|19
1631522100000|2021-09-13 08:35:00|9280.5|9275.5|9282.5|9277.5|9283.2|9278.2|9280.2|9275.2|26
1631522400000|2021-09-13 08:40:00|9282.2|9277.2|9282|9277|9282.5|9277.5|9281.2|9276.2|61
1631522700000|2021-09-13 08:45:00|9281.7|9276.7|9280.7|9275.7|9282.7|9277.7|9280.7|9275.7|29
1631523000000|2021-09-13 08:50:00|9281|9276|9279.7|9274.7|9281.5|9276.5|9279.2|9274.2|80
1631523300000|2021-09-13 08:55:00|9280|9275|9279.7|9274.7|9280.5|9275.5|9278.7|9273.7|19
1631523600000|2021-09-13 09:00:00|9279.5|9274.5|9277.7|9272.7|9280.2|9275.2|9277.2|9272.2|38
1631523900000|2021-09-13 09:05:00|9278|9273|9278.2|9273.2|9279|9274|9277.7|9272.7|9
1631524200000|2021-09-13 09:10:00|9278.5|9273.5|9279.7|9274.7|9280.2|9275.2|9278.2|9273.2|25
1631524500000|2021-09-13 09:15:00|9280|9275|9280.7|9275.7|9280.7|9275.7|9279.7|9274.7|14
1631524800000|2021-09-13 09:20:00|9280.5|9275.5|9280|9275|9280.5|9275.5|9279.2|9274.2|8
1631525100000|2021-09-13 09:25:00|9279.7|9274.7|9279|9274|9280.2|9275.2|9278.7|9273.7|73
1631525400000|2021-09-13 09:30:00|9279.2|9274.2|9279.7|9274.7|9280.2|9275.2|9279.2|9274.2|44
1631525700000|2021-09-13 09:35:00|9280|9275|9280.7|9275.7|9281|9276|9279.7|9274.7|12
1631526000000|2021-09-13 09:40:00|9281|9276|9280.7|9275.7|9281|9276|9280.2|9275.2|17
1631526300000|2021-09-13 09:45:00|9280.2|9275.2|9279.7|9274.7|9280.5|9275.5|9279|9274|27
1631526600000|2021-09-13 09:50:00|9279.2|9274.2|9280.2|9275.2|9280.2|9275.2|9278.7|9273.7|26
1631526900000|2021-09-13 09:55:00|9280|9275|9277.2|9272.2|9280.2|9275.2|9277.2|9272.2|37
1631527200000|2021-09-13 10:00:00|9277.5|9272.5|9277.7|9272.7|9278|9273|9276.7|9271.7|51
1631527500000|2021-09-13 10:05:00|9277.2|9272.2|9275.7|9270.7|9277.2|9272.2|9275.7|9270.7|117
1631527800000|2021-09-13 10:10:00|9276|9271|9276|9271|9277|9272|9275.7|9270.7|48
1631528100000|2021-09-13 10:15:00|9275.7|9270.7|9277.7|9272.7|9277.7|9272.7|9275.7|9270.7|124
1631528400000|2021-09-13 10:20:00|9278.2|9273.2|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|95
1631528700000|2021-09-13 10:25:00|9278.7|9273.7|9279.7|9274.7|9280|9275|9278.2|9273.2|29
1631529000000|2021-09-13 10:30:00|9279.5|9274.5|9282.2|9277.2|9282.2|9277.2|9279.2|9274.2|105
1631529300000|2021-09-13 10:35:00|9282|9277|9282.7|9277.7|9282.7|9277.7|9281.2|9276.2|14
1631529600000|2021-09-13 10:40:00|9283|9278|9283.7|9278.7|9284.2|9279.2|9282.7|9277.7|17
1631529900000|2021-09-13 10:45:00|9284|9279|9285.2|9280.2|9285.2|9280.2|9283.7|9278.7|72
1631530200000|2021-09-13 10:50:00|9285|9280|9285.5|9280.5|9286.2|9281.2|9283.7|9278.7|62
1631530500000|2021-09-13 10:55:00|9285.2|9280.2|9285.7|9280.7|9285.7|9280.7|9284|9279|20
1631530800000|2021-09-13 11:00:00|9285.5|9280.5|9286.2|9281.2|9286.7|9281.7|9285.2|9280.2|95
1631531100000|2021-09-13 11:05:00|9286|9281|9287.7|9282.7|9288|9283|9285.2|9280.2|64
1631531400000|2021-09-13 11:10:00|9288|9283|9286.5|9281.5|9288.2|9283.2|9286.2|9281.2|20
1631531700000|2021-09-13 11:15:00|9286.2|9281.2|9287.7|9282.7|9287.7|9282.7|9286|9281|25
1631532000000|2021-09-13 11:20:00|9287.5|9282.5|9286.7|9281.7|9287.7|9282.7|9286.7|9281.7|34
1631532300000|2021-09-13 11:25:00|9287|9282|9287.7|9282.7|9287.7|9282.7|9286.5|9281.5|24
1631532600000|2021-09-13 11:30:00|9288.2|9283.2|9288.2|9283.2|9288.5|9283.5|9287.7|9282.7|30
1631532900000|2021-09-13 11:35:00|9287.7|9282.7|9286|9281|9288.2|9283.2|9285.7|9280.7|35
1631533200000|2021-09-13 11:40:00|9285.7|9280.7|9287|9282|9287|9282|9285.7|9280.7|44
1631533500000|2021-09-13 11:45:00|9286.7|9281.7|9289.2|9284.2|9289.7|9284.7|9286.7|9281.7|32
1631533800000|2021-09-13 11:50:00|9289.7|9284.7|9289.2|9284.2|9289.7|9284.7|9289.2|9284.2|66
1631534100000|2021-09-13 11:55:00|9289|9284|9286.7|9281.7|9289|9284|9286.2|9281.2|29
1631534400000|2021-09-13 12:00:00|9287|9282|9285|9280|9288.2|9283.2|9285|9280|66
1631534700000|2021-09-13 12:05:00|9285.2|9280.2|9281.7|9276.7|9286|9281|9280.7|9275.7|40
1631535000000|2021-09-13 12:10:00|9281.5|9276.5|9282|9277|9282.5|9277.5|9280.2|9275.2|46
1631535300000|2021-09-13 12:15:00|9281.7|9276.7|9283.7|9278.7|9284.7|9279.7|9281.5|9276.5|45
1631535600000|2021-09-13 12:20:00|9283.5|9278.5|9283.2|9278.2|9284.7|9279.7|9282.7|9277.7|47
1631535900000|2021-09-13 12:25:00|9283.5|9278.5|9281|9276|9283.7|9278.7|9280.2|9275.2|97
1631536200000|2021-09-13 12:30:00|9281.2|9276.2|9280.2|9275.2|9281.2|9276.2|9279.7|9274.7|70
1631536500000|2021-09-13 12:35:00|9280.5|9275.5|9281.2|9276.2|9282.7|9277.7|9279|9274|417
1631536800000|2021-09-13 12:40:00|9281|9276|9280.7|9275.7|9281.2|9276.2|9280.2|9275.2|64
1631537100000|2021-09-13 12:45:00|9281|9276|9279.7|9274.7|9281|9276|9279.2|9274.2|106
1631537400000|2021-09-13 12:50:00|9279.2|9274.2|9277.5|9272.5|9279.7|9274.7|9277.5|9272.5|69
1631537700000|2021-09-13 12:55:00|9277.7|9272.7|9279.2|9274.2|9279.5|9274.5|9276.7|9271.7|90
1631538000000|2021-09-13 13:00:00|9279.5|9274.5|9278.2|9273.2|9279.5|9274.5|9276.7|9271.7|75
1631538300000|2021-09-13 13:05:00|9278.5|9273.5|9277.2|9272.2|9278.7|9273.7|9276.7|9271.7|61
1631538600000|2021-09-13 13:10:00|9277|9272|9278.2|9273.2|9279.2|9274.2|9276.7|9271.7|59
1631538900000|2021-09-13 13:15:00|9278.5|9273.5|9277.2|9272.2|9278.7|9273.7|9275.7|9270.7|56
1631539200000|2021-09-13 13:20:00|9276.7|9271.7|9274.7|9269.7|9276.7|9271.7|9274.7|9269.7|43
1631539500000|2021-09-13 13:25:00|9274.2|9269.2|9272.2|9267.2|9274.2|9269.2|9270.7|9265.7|343
1631539800000|2021-09-13 13:30:00|9272.5|9267.5|9272.2|9267.2|9273.7|9268.7|9271.7|9266.7|113
1631540100000|2021-09-13 13:35:00|9272|9267|9272.2|9267.2|9272.2|9267.2|9269.7|9264.7|109
1631540400000|2021-09-13 13:40:00|9271.7|9266.7|9271.2|9266.2|9273.5|9268.5|9270.7|9265.7|301
1631540700000|2021-09-13 13:45:00|9271.7|9266.7|9271.7|9266.7|9272|9267|9270|9265|104
1631541000000|2021-09-13 13:50:00|9271.5|9266.5|9267.7|9262.7|9271.7|9266.7|9267.2|9262.2|326
1631541300000|2021-09-13 13:55:00|9267.5|9262.5|9267.2|9262.2|9268.7|9263.7|9266.2|9261.2|114
1631541600000|2021-09-13 14:00:00|9266.7|9261.7|9267.2|9262.2|9267.2|9262.2|9265.7|9260.7|163
1631541900000|2021-09-13 14:05:00|9267|9262|9266.2|9261.2|9267.2|9262.2|9264.2|9259.2|110
1631542200000|2021-09-13 14:10:00|9266|9261|9266.7|9261.7|9266.7|9261.7|9264.7|9259.7|103
1631542500000|2021-09-13 14:15:00|9267|9262|9264.7|9259.7|9267|9262|9264.2|9259.2|59
1631542800000|2021-09-13 14:20:00|9265|9260|9267.7|9262.7|9268.5|9263.5|9264.7|9259.7|100
1631543100000|2021-09-13 14:25:00|9268|9263|9271.2|9266.2|9271.2|9266.2|9267.2|9262.2|91
1631543400000|2021-09-13 14:30:00|9271|9266|9275.2|9270.2|9275.2|9270.2|9270.7|9265.7|326
1631543700000|2021-09-13 14:35:00|9275|9270|9270|9265|9275.2|9270.2|9269.2|9264.2|172
1631544000000|2021-09-13 14:40:00|9269.7|9264.7|9269.2|9264.2|9270.7|9265.7|9269.2|9264.2|44
1631544300000|2021-09-13 14:45:00|9269|9264|9266.2|9261.2|9269.2|9264.2|9264.7|9259.7|286
1631544600000|2021-09-13 14:50:00|9265.7|9260.7|9265.2|9260.2|9266.7|9261.7|9263.2|9258.2|67
1631544900000|2021-09-13 14:55:00|9265|9260|9261.7|9256.7|9265.2|9260.2|9260.7|9255.7|144
1631545200000|2021-09-13 15:00:00|9261.5|9256.5|9262.7|9257.7|9263.2|9258.2|9260.7|9255.7|219
1631545500000|2021-09-13 15:05:00|9262.2|9257.2|9264.2|9259.2|9264.2|9259.2|9261.7|9256.7|70
1631545800000|2021-09-13 15:10:00|9264.5|9259.5|9266.2|9261.2|9266.2|9261.2|9263.7|9258.7|101
1631546100000|2021-09-13 15:15:00|9266|9261|9265.7|9260.7|9266.7|9261.7|9264.7|9259.7|90
1631546400000|2021-09-13 15:20:00|9265.5|9260.5|9264.2|9259.2|9266|9261|9263.5|9258.5|40
1631546700000|2021-09-13 15:25:00|9263.7|9258.7|9261.2|9256.2|9264.2|9259.2|9260.7|9255.7|76
1631547000000|2021-09-13 15:30:00|9261.7|9256.7|9258|9253|9261.7|9256.7|9258|9253|112
1631547300000|2021-09-13 15:35:00|9258.2|9253.2|9260.7|9255.7|9260.7|9255.7|9257.7|9252.7|31
1631547600000|2021-09-13 15:40:00|9261|9256|9260.7|9255.7|9261.7|9256.7|9260.7|9255.7|26
1631547900000|2021-09-13 15:45:00|9261|9256|9261.2|9256.2|9262.2|9257.2|9260.2|9255.2|36
1631548200000|2021-09-13 15:50:00|9260.7|9255.7|9261.2|9256.2|9261.2|9256.2|9260.2|9255.2|254
1631548500000|2021-09-13 15:55:00|9261|9256|9262.2|9257.2|9262.5|9257.5|9259.7|9254.7|31
1631548800000|2021-09-13 16:00:00|9261.7|9256.7|9262.7|9257.7|9263.2|9258.2|9261.7|9256.7|35
1631549100000|2021-09-13 16:05:00|9262.5|9257.5|9263.7|9258.7|9263.7|9258.7|9262.5|9257.5|17
1631549400000|2021-09-13 16:10:00|9263.5|9258.5|9262.5|9257.5|9263.7|9258.7|9262.2|9257.2|57
1631549700000|2021-09-13 16:15:00|9262.7|9257.7|9264.7|9259.7|9265|9260|9262.5|9257.5|40
1631550000000|2021-09-13 16:20:00|9264.2|9259.2|9263.7|9258.7|9264.7|9259.7|9263.7|9258.7|22
1631550300000|2021-09-13 16:25:00|9264.2|9259.2|9264.7|9259.7|9265.2|9260.2|9263.2|9258.2|37
1631550600000|2021-09-13 16:30:00|9264.5|9259.5|9264.7|9259.7|9265.2|9260.2|9264.2|9259.2|17
1631550900000|2021-09-13 16:35:00|9265|9260|9264.2|9259.2|9265.2|9260.2|9263.7|9258.7|25
1631551200000|2021-09-13 16:40:00|9264.5|9259.5|9265.2|9260.2|9265.7|9260.7|9264.2|9259.2|13
1631551500000|2021-09-13 16:45:00|9265.5|9260.5|9266|9261|9266|9261|9265.2|9260.2|18
1631551800000|2021-09-13 16:50:00|9265.7|9260.7|9265.5|9260.5|9266.2|9261.2|9265.2|9260.2|3
1631552100000|2021-09-13 16:55:00|9265.2|9260.2|9266.2|9261.2|9266.2|9261.2|9265.2|9260.2|10
1631552400000|2021-09-13 17:00:00|9266.5|9261.5|9267.2|9262.2|9267.2|9262.2|9266|9261|56
1631552700000|2021-09-13 17:05:00|9266.7|9261.7|9267.7|9262.7|9268.2|9263.2|9266.2|9261.2|22
1631553000000|2021-09-13 17:10:00|9267.5|9262.5|9267.2|9262.2|9268|9263|9266.7|9261.7|12
1631553300000|2021-09-13 17:15:00|9266.7|9261.7|9266.2|9261.2|9267.2|9262.2|9266|9261|19
1631553600000|2021-09-13 17:20:00|9265.7|9260.7|9266.7|9261.7|9267|9262|9265.5|9260.5|28
1631553900000|2021-09-13 17:25:00|9267.2|9262.2|9267.7|9262.7|9268.2|9263.2|9266.7|9261.7|22
1631554200000|2021-09-13 17:30:00|9268|9263|9268.2|9263.2|9268.2|9263.2|9267.2|9262.2|23
1631554500000|2021-09-13 17:35:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9267.7|9262.7|9
1631554800000|2021-09-13 17:40:00|9268|9263|9269.2|9264.2|9269.2|9264.2|9268|9263|12
1631555100000|2021-09-13 17:45:00|9269|9264|9268.7|9263.7|9269.2|9264.2|9268.7|9263.7|11
1631555400000|2021-09-13 17:50:00|9269|9264|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|51
1631555700000|2021-09-13 17:55:00|9269.5|9264.5|9269|9264|9270|9265|9268.7|9263.7|19
1631556000000|2021-09-13 18:00:00|9268.7|9263.7|9268.2|9263.2|9269.2|9264.2|9268.2|9263.2|21
1631556300000|2021-09-13 18:05:00|9268|9263|9267.7|9262.7|9268.2|9263.2|9267.7|9262.7|19
1631556600000|2021-09-13 18:10:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9267.7|9262.7|29
1631556900000|2021-09-13 18:15:00|9268.5|9263.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|48
1631557200000|2021-09-13 18:20:00|9268.2|9263.2|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|14
1631557500000|2021-09-13 18:25:00|9269.5|9264.5|9270.7|9265.7|9270.9|9265.9|9269.5|9264.5|368
1631557800000|2021-09-13 18:30:00|9270.2|9265.2|9269.7|9264.7|9270.7|9265.7|9269.2|9264.2|74
1631558100000|2021-09-13 18:35:00|9270.2|9265.2|9270.2|9265.2|9270.7|9265.7|9269.7|9264.7|84
1631558400000|2021-09-13 18:40:00|9270|9265|9268.7|9263.7|9270.2|9265.2|9268.5|9263.5|69
1631558700000|2021-09-13 18:45:00|9269.2|9264.2|9267.5|9262.5|9269.7|9264.7|9267.2|9262.2|78
1631559000000|2021-09-13 18:50:00|9267.7|9262.7|9267.7|9262.7|9267.7|9262.7|9267.2|9262.2|69
1631559300000|2021-09-13 18:55:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9266.7|9261.7|443
1631559600000|2021-09-13 19:00:00|9268.5|9263.5|9269.7|9264.7|9270.2|9265.2|9268.2|9263.2|32
1631559900000|2021-09-13 19:05:00|9269.5|9264.5|9269.2|9264.2|9269.7|9264.7|9269|9264|9
1631560200000|2021-09-13 19:10:00|9269|9264|9268.2|9263.2|9269.2|9264.2|9268|9263|16
1631560500000|2021-09-13 19:15:00|9268.4|9263.4|9267.2|9262.2|9268.4|9263.4|9266.7|9261.7|10
1631560800000|2021-09-13 19:20:00|9267.4|9262.4|9267.2|9262.2|9267.7|9262.7|9267|9262|3
1631561100000|2021-09-13 19:25:00|9267|9262|9266.2|9261.2|9267.2|9262.2|9266.2|9261.2|7
1631561400000|2021-09-13 19:30:00|9266.7|9261.7|9266.7|9261.7|9266.9|9261.9|9266.7|9261.7|9
1631561700000|2021-09-13 19:35:00|9266.5|9261.5|9267.2|9262.2|9267.7|9262.7|9266.5|9261.5|42
1631562000000|2021-09-13 19:40:00|9267.7|9262.7|9267.4|9262.4|9267.7|9262.7|9267.2|9262.2|5
1631562300000|2021-09-13 19:45:00|9267.7|9262.7|9267.2|9262.2|9267.7|9262.7|9267.2|9262.2|41
1631562600000|2021-09-13 19:50:00|9267|9262|9265.9|9260.9|9267.2|9262.2|9265.7|9260.7|27
1631562900000|2021-09-13 19:55:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.2|9260.2|59
1631563200000|2021-09-13 20:00:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|89
1631563500000|2021-09-13 20:05:00|9265.7|9260.7|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|22
1631563800000|2021-09-13 20:10:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|79
1631564100000|2021-09-13 20:15:00|9265.4|9260.4|9264.7|9259.7|9265.7|9260.7|9264.7|9259.7|0
1631564400000|2021-09-13 20:20:00|9264.2|9259.2|9263.7|9258.7|9264.7|9259.7|9263.7|9258.7|20
1631564700000|2021-09-13 20:25:00|9263.9|9258.9|9263.7|9258.7|9263.9|9258.9|9263.7|9258.7|3
1631565000000|2021-09-13 20:30:00|9263.9|9258.9|9263.7|9258.7|9263.9|9258.9|9263.7|9258.7|4
1631565300000|2021-09-13 20:35:00|9263.4|9258.4|9262.7|9257.7|9263.4|9258.4|9262.7|9257.7|29
1631565600000|2021-09-13 20:40:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|15
1631565900000|2021-09-13 20:45:00|9262.4|9257.4|9262.7|9257.7|9262.9|9257.9|9262.2|9257.2|4
1631566200000|2021-09-13 20:50:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|13
1631566500000|2021-09-13 20:55:00|9262.9|9257.9|9265.7|9260.7|9265.9|9260.9|9262.2|9257.2|43
1631577600000|2021-09-14 00:00:00|9263.4|9258.4|9263.7|9258.7|9264.4|9259.4|9262.2|9257.2|35
1631577900000|2021-09-14 00:05:00|9263.9|9258.9|9264.7|9259.7|9265.2|9260.2|9263.2|9258.2|34
1631578200000|2021-09-14 00:10:00|9264.9|9259.9|9264.7|9259.7|9265.2|9260.2|9264.2|9259.2|8
1631578500000|2021-09-14 00:15:00|9264.9|9259.9|9265.2|9260.2|9265.7|9260.7|9264.4|9259.4|22
1631578800000|2021-09-14 00:20:00|9264.9|9259.9|9265.2|9260.2|9265.7|9260.7|9264.7|9259.7|8
1631579100000|2021-09-14 00:25:00|9265.4|9260.4|9263.2|9258.2|9266.7|9261.7|9263.2|9258.2|12
1631579400000|2021-09-14 00:30:00|9263.4|9258.4|9261.9|9256.9|9263.4|9258.4|9261.7|9256.7|16
1631579700000|2021-09-14 00:35:00|9262.2|9257.2|9261.9|9256.9|9262.2|9257.2|9261.2|9256.2|22
1631580000000|2021-09-14 00:40:00|9261.7|9256.7|9262.7|9257.7|9262.7|9257.7|9261.4|9256.4|3
1631580300000|2021-09-14 00:45:00|9262.9|9257.9|9264.4|9259.4|9264.7|9259.7|9262.9|9257.9|5
1631580600000|2021-09-14 00:50:00|9264.7|9259.7|9265.4|9260.4|9265.7|9260.7|9264.4|9259.4|5
1631580900000|2021-09-14 00:55:00|9265.2|9260.2|9264.7|9259.7|9265.7|9260.7|9264.7|9259.7|3
1631581200000|2021-09-14 01:00:00|9264.9|9259.9|9265.7|9260.7|9266.4|9261.4|9264.9|9259.9|16
1631581500000|2021-09-14 01:05:00|9265.9|9260.9|9265.2|9260.2|9266.2|9261.2|9265.2|9260.2|10
1631581800000|2021-09-14 01:10:00|9264.9|9259.9|9265.4|9260.4|9265.9|9260.9|9264.7|9259.7|7
1631582100000|2021-09-14 01:15:00|9265.7|9260.7|9263.2|9258.2|9265.7|9260.7|9262.7|9257.7|28
1631582400000|2021-09-14 01:20:00|9262.9|9257.9|9262.2|9257.2|9262.9|9257.9|9261.7|9256.7|16
1631582700000|2021-09-14 01:25:00|9261.9|9256.9|9263.2|9258.2|9263.2|9258.2|9261.9|9256.9|3
1631583000000|2021-09-14 01:30:00|9262.7|9257.7|9263.7|9258.7|9264.2|9259.2|9262.2|9257.2|19
1631583300000|2021-09-14 01:35:00|9263.4|9258.4|9264.2|9259.2|9264.2|9259.2|9263.2|9258.2|5
1631583600000|2021-09-14 01:40:00|9263.9|9258.9|9264.7|9259.7|9265.2|9260.2|9263.9|9258.9|3
1631583900000|2021-09-14 01:45:00|9264.9|9259.9|9266.4|9261.4|9266.7|9261.7|9264.7|9259.7|20
1631584200000|2021-09-14 01:50:00|9266.7|9261.7|9264.7|9259.7|9267.2|9262.2|9264.7|9259.7|27
1631584500000|2021-09-14 01:55:00|9264.9|9259.9|9265.4|9260.4|9265.7|9260.7|9263.9|9258.9|16
1631584800000|2021-09-14 02:00:00|9265.7|9260.7|9264.2|9259.2|9265.9|9260.9|9264.2|9259.2|4
1631585100000|2021-09-14 02:05:00|9263.9|9258.9|9263.2|9258.2|9264.2|9259.2|9262.7|9257.7|13
1631585400000|2021-09-14 02:10:00|9263.4|9258.4|9263.7|9258.7|9264.4|9259.4|9263.4|9258.4|13
1631585700000|2021-09-14 02:15:00|9263.2|9258.2|9262.7|9257.7|9263.7|9258.7|9262.4|9257.4|30
1631586000000|2021-09-14 02:20:00|9262.2|9257.2|9260.7|9255.7|9262.4|9257.4|9260.7|9255.7|13
1631586300000|2021-09-14 02:25:00|9261.2|9256.2|9260.2|9255.2|9261.2|9256.2|9260.2|9255.2|13
1631586600000|2021-09-14 02:30:00|9260.4|9255.4|9260.4|9255.4|9261.7|9256.7|9260.2|9255.2|30
1631586900000|2021-09-14 02:35:00|9260.2|9255.2|9260.7|9255.7|9260.7|9255.7|9259.7|9254.7|8
1631587200000|2021-09-14 02:40:00|9260.4|9255.4|9259.7|9254.7|9260.7|9255.7|9259.7|9254.7|3
1631587500000|2021-09-14 02:45:00|9259.9|9254.9|9259.2|9254.2|9260.2|9255.2|9258.7|9253.7|36
1631587800000|2021-09-14 02:50:00|9258.9|9253.9|9259.4|9254.4|9259.7|9254.7|9258.7|9253.7|6
1631588100000|2021-09-14 02:55:00|9259.2|9254.2|9259.9|9254.9|9260.7|9255.7|9259.2|9254.2|0
1631588400000|2021-09-14 03:00:00|9260.2|9255.2|9261.7|9256.7|9262.7|9257.7|9259.7|9254.7|60
1631588700000|2021-09-14 03:05:00|9262.2|9257.2|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|4
1631589000000|2021-09-14 03:10:00|9261.9|9256.9|9261.7|9256.7|9262.7|9257.7|9261.7|9256.7|27
1631589300000|2021-09-14 03:15:00|9261.2|9256.2|9260.4|9255.4|9261.7|9256.7|9260.2|9255.2|8
1631589600000|2021-09-14 03:20:00|9260.7|9255.7|9260.7|9255.7|9260.7|9255.7|9260.2|9255.2|11
1631589900000|2021-09-14 03:25:00|9260.9|9255.9|9261.2|9256.2|9261.4|9256.4|9260.7|9255.7|26
1631590200000|2021-09-14 03:30:00|9261.4|9256.4|9261.7|9256.7|9262.4|9257.4|9261.2|9256.2|8
1631590500000|2021-09-14 03:35:00|9261.9|9256.9|9262.2|9257.2|9262.7|9257.7|9261.7|9256.7|7
1631590800000|2021-09-14 03:40:00|9261.7|9256.7|9262.7|9257.7|9263.2|9258.2|9261.7|9256.7|23
1631591100000|2021-09-14 03:45:00|9262.4|9257.4|9261.7|9256.7|9262.4|9257.4|9261.2|9256.2|9
1631591400000|2021-09-14 03:50:00|9261.9|9256.9|9261.4|9256.4|9262.2|9257.2|9261.2|9256.2|1
1631591700000|2021-09-14 03:55:00|9261.2|9256.2|9261.2|9256.2|9261.4|9256.4|9260.7|9255.7|1
1631592000000|2021-09-14 04:00:00|9260.9|9255.9|9261.2|9256.2|9261.4|9256.4|9260.9|9255.9|19
1631592300000|2021-09-14 04:05:00|9260.9|9255.9|9260.2|9255.2|9261.2|9256.2|9260.2|9255.2|4
1631592600000|2021-09-14 04:10:00|9260.4|9255.4|9260.2|9255.2|9260.7|9255.7|9260.2|9255.2|1
1631592900000|2021-09-14 04:15:00|9260.4|9255.4|9261.4|9256.4|9261.7|9256.7|9260.2|9255.2|3
1631593200000|2021-09-14 04:20:00|9261.7|9256.7|9260.7|9255.7|9261.9|9256.9|9260.7|9255.7|6
1631593500000|2021-09-14 04:25:00|9260.4|9255.4|9260.2|9255.2|9260.7|9255.7|9260.2|9255.2|5
1631593800000|2021-09-14 04:30:00|9260.4|9255.4|9259.7|9254.7|9260.4|9255.4|9259.7|9254.7|3
1631594100000|2021-09-14 04:35:00|9259.9|9254.9|9260.2|9255.2|9260.2|9255.2|9259.7|9254.7|3
1631594400000|2021-09-14 04:40:00|9260.4|9255.4|9261.9|9256.9|9262.2|9257.2|9260.2|9255.2|5
1631594700000|2021-09-14 04:45:00|9261.7|9256.7|9261.7|9256.7|9262.2|9257.2|9261.7|9256.7|3
1631595000000|2021-09-14 04:50:00|9261.9|9256.9|9263.2|9258.2|9263.2|9258.2|9261.9|9256.9|4
1631595300000|2021-09-14 04:55:00|9263.4|9258.4|9262.7|9257.7|9263.4|9258.4|9262.7|9257.7|7
1631595600000|2021-09-14 05:00:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.2|9257.2|27
1631595900000|2021-09-14 05:05:00|9262.9|9257.9|9263.4|9258.4|9263.9|9258.9|9262.9|9257.9|4
1631596200000|2021-09-14 05:10:00|9263.2|9258.2|9262.7|9257.7|9263.7|9258.7|9262.7|9257.7|1
1631596500000|2021-09-14 05:15:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|2
1631596800000|2021-09-14 05:20:00|9263.2|9258.2|9261.4|9256.4|9263.2|9258.2|9261.2|9256.2|13
1631597100000|2021-09-14 05:25:00|9261.2|9256.2|9262.4|9257.4|9262.7|9257.7|9260.9|9255.9|10
1631597400000|2021-09-14 05:30:00|9262.7|9257.7|9263.2|9258.2|9263.2|9258.2|9262.2|9257.2|8
1631597700000|2021-09-14 05:35:00|9262.9|9257.9|9262.4|9257.4|9263.7|9258.7|9262.4|9257.4|16
1631598000000|2021-09-14 05:40:00|9262.2|9257.2|9261.7|9256.7|9262.7|9257.7|9261.2|9256.2|6
1631598300000|2021-09-14 05:45:00|9261.4|9256.4|9262.4|9257.4|9262.7|9257.7|9260.7|9255.7|6
1631598600000|2021-09-14 05:50:00|9262.7|9257.7|9262.7|9257.7|9263.2|9258.2|9262.2|9257.2|7
1631598900000|2021-09-14 05:55:00|9262.9|9257.9|9263.4|9258.4|9263.7|9258.7|9262.7|9257.7|15
1631599200000|2021-09-14 06:00:00|9263.2|9258.2|9266.7|9261.7|9266.7|9261.7|9263.2|9258.2|49
1631599500000|2021-09-14 06:05:00|9266.4|9261.4|9265.7|9260.7|9267.2|9262.2|9265.2|9260.2|305
1631599800000|2021-09-14 06:10:00|9266.2|9261.2|9266.7|9261.7|9267.7|9262.7|9266.2|9261.2|44
1631600100000|2021-09-14 06:15:00|9266.9|9261.9|9265.7|9260.7|9267.2|9262.2|9264.7|9259.7|20
1631600400000|2021-09-14 06:20:00|9265.4|9260.4|9264.7|9259.7|9266.4|9261.4|9264.7|9259.7|10
1631600700000|2021-09-14 06:25:00|9264.4|9259.4|9263.2|9258.2|9264.7|9259.7|9262.7|9257.7|16
1631601000000|2021-09-14 06:30:00|9263.4|9258.4|9262.2|9257.2|9263.4|9258.4|9262.2|9257.2|14
1631601300000|2021-09-14 06:35:00|9262.4|9257.4|9262.2|9257.2|9263.4|9258.4|9261.4|9256.4|34
1631601600000|2021-09-14 06:40:00|9261.9|9256.9|9260.4|9255.4|9262.2|9257.2|9259.4|9254.4|48
1631601900000|2021-09-14 06:45:00|9260.2|9255.2|9260.7|9255.7|9261.2|9256.2|9259.7|9254.7|8
1631602200000|2021-09-14 06:50:00|9260.4|9255.4|9259.7|9254.7|9261.2|9256.2|9259.2|9254.2|23
1631602500000|2021-09-14 06:55:00|9259.9|9254.9|9261.2|9256.2|9261.2|9256.2|9259.2|9254.2|13
1631602800000|2021-09-14 07:00:00|9261.4|9256.4|9259.2|9254.2|9262.4|9257.4|9259.2|9254.2|41
1631603100000|2021-09-14 07:05:00|9258.9|9253.9|9257.2|9252.2|9258.9|9253.9|9256.2|9251.2|176
1631603400000|2021-09-14 07:10:00|9256.7|9251.7|9254.7|9249.7|9258.2|9253.2|9254.7|9249.7|86
1631603700000|2021-09-14 07:15:00|9254.9|9249.9|9252.4|9247.4|9256.2|9251.2|9251.7|9246.7|105
1631604000000|2021-09-14 07:20:00|9252.2|9247.2|9252.7|9247.7|9253.2|9248.2|9251.2|9246.2|136
1631604300000|2021-09-14 07:25:00|9252.9|9247.9|9251.4|9246.4|9253.7|9248.7|9251.2|9246.2|50
1631604600000|2021-09-14 07:30:00|9251.7|9246.7|9252.2|9247.2|9252.7|9247.7|9249.7|9244.7|174
1631604900000|2021-09-14 07:35:00|9251.9|9246.9|9251.7|9246.7|9252.2|9247.2|9250.2|9245.2|32
1631605200000|2021-09-14 07:40:00|9251.9|9246.9|9251.2|9246.2|9252.2|9247.2|9250.7|9245.7|70
1631605500000|2021-09-14 07:45:00|9250.9|9245.9|9250.7|9245.7|9251.7|9246.7|9250.2|9245.2|22
1631605800000|2021-09-14 07:50:00|9250.9|9245.9|9250.2|9245.2|9251.2|9246.2|9249.2|9244.2|49
1631606100000|2021-09-14 07:55:00|9250.4|9245.4|9251.2|9246.2|9251.9|9246.9|9250.4|9245.4|28
1631606400000|2021-09-14 08:00:00|9250.7|9245.7|9252.7|9247.7|9253.2|9248.2|9249.7|9244.7|83
1631606700000|2021-09-14 08:05:00|9252.2|9247.2|9253.7|9248.7|9254.2|9249.2|9252.2|9247.2|31
1631607000000|2021-09-14 08:10:00|9253.9|9248.9|9253.7|9248.7|9254.7|9249.7|9252.7|9247.7|22
1631607300000|2021-09-14 08:15:00|9253.4|9248.4|9252.4|9247.4|9253.7|9248.7|9251.7|9246.7|27
1631607600000|2021-09-14 08:20:00|9252.7|9247.7|9251.4|9246.4|9252.7|9247.7|9251.2|9246.2|16
1631607900000|2021-09-14 08:25:00|9251.2|9246.2|9252.4|9247.4|9252.9|9247.9|9250.7|9245.7|13
1631608200000|2021-09-14 08:30:00|9252.7|9247.7|9252.4|9247.4|9253.7|9248.7|9252.2|9247.2|25
1631608500000|2021-09-14 08:35:00|9252.2|9247.2|9252.2|9247.2|9253.2|9248.2|9251.7|9246.7|17
1631608800000|2021-09-14 08:40:00|9252.7|9247.7|9253.2|9248.2|9253.7|9248.7|9252.4|9247.4|16
1631609100000|2021-09-14 08:45:00|9252.7|9247.7|9252.2|9247.2|9253.2|9248.2|9251.7|9246.7|18
1631609400000|2021-09-14 08:50:00|9251.9|9246.9|9252.7|9247.7|9252.9|9247.9|9251.4|9246.4|12
1631609700000|2021-09-14 08:55:00|9252.4|9247.4|9254.7|9249.7|9255.2|9250.2|9252.2|9247.2|28
1631610000000|2021-09-14 09:00:00|9254.2|9249.2|9255.2|9250.2|9255.7|9250.7|9254.2|9249.2|18
1631610300000|2021-09-14 09:05:00|9254.9|9249.9|9254.7|9249.7|9255.2|9250.2|9254.2|9249.2|32
1631610600000|2021-09-14 09:10:00|9254.4|9249.4|9253.9|9248.9|9254.7|9249.7|9253.7|9248.7|123
1631610900000|2021-09-14 09:15:00|9253.7|9248.7|9253.2|9248.2|9254.2|9249.2|9252.2|9247.2|37
1631611200000|2021-09-14 09:20:00|9252.9|9247.9|9252.7|9247.7|9253.7|9248.7|9252.2|9247.2|13
1631611500000|2021-09-14 09:25:00|9252.4|9247.4|9254.9|9249.9|9254.9|9249.9|9252.2|9247.2|72
1631611800000|2021-09-14 09:30:00|9254.7|9249.7|9255.7|9250.7|9255.7|9250.7|9253.2|9248.2|40
1631612100000|2021-09-14 09:35:00|9255.9|9250.9|9258.2|9253.2|9258.7|9253.7|9255.7|9250.7|47
1631612400000|2021-09-14 09:40:00|9258.4|9253.4|9260.2|9255.2|9260.7|9255.7|9257.9|9252.9|49
1631612700000|2021-09-14 09:45:00|9259.9|9254.9|9262.2|9257.2|9262.4|9257.4|9259.9|9254.9|31
1631613000000|2021-09-14 09:50:00|9261.9|9256.9|9260.2|9255.2|9262.2|9257.2|9260.2|9255.2|12
1631613300000|2021-09-14 09:55:00|9260.4|9255.4|9258.9|9253.9|9260.7|9255.7|9258.7|9253.7|23
1631613600000|2021-09-14 10:00:00|9258.7|9253.7|9259.2|9254.2|9259.7|9254.7|9258.7|9253.7|25
1631613900000|2021-09-14 10:05:00|9258.7|9253.7|9261.2|9256.2|9261.2|9256.2|9258.7|9253.7|17
1631614200000|2021-09-14 10:10:00|9260.7|9255.7|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|8
1631614500000|2021-09-14 10:15:00|9261.9|9256.9|9262.9|9257.9|9263.2|9258.2|9261.9|9256.9|21
1631614800000|2021-09-14 10:20:00|9262.7|9257.7|9261.7|9256.7|9263.2|9258.2|9261.7|9256.7|18
1631615100000|2021-09-14 10:25:00|9261.9|9256.9|9262.9|9257.9|9263.4|9258.4|9261.7|9256.7|97
1631615400000|2021-09-14 10:30:00|9262.7|9257.7|9262.2|9257.2|9263.2|9258.2|9261.9|9256.9|84
1631615700000|2021-09-14 10:35:00|9261.7|9256.7|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|78
1631616000000|2021-09-14 10:40:00|9261.9|9256.9|9263.7|9258.7|9263.7|9258.7|9261.4|9256.4|29
1631616300000|2021-09-14 10:45:00|9263.9|9258.9|9264.2|9259.2|9265.7|9260.7|9263.9|9258.9|26
1631616600000|2021-09-14 10:50:00|9264.7|9259.7|9265.7|9260.7|9266.2|9261.2|9264.7|9259.7|23
1631616900000|2021-09-14 10:55:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|37
1631617200000|2021-09-14 11:00:00|9265.6|9260.6|9265.7|9260.7|9267.7|9262.7|9265.4|9260.4|86
1631617500000|2021-09-14 11:05:00|9266.2|9261.2|9264.7|9259.7|9266.2|9261.2|9264.2|9259.2|18
1631617800000|2021-09-14 11:10:00|9264.4|9259.4|9263.7|9258.7|9265.2|9260.2|9263.7|9258.7|10
1631618100000|2021-09-14 11:15:00|9263.9|9258.9|9264.2|9259.2|9264.7|9259.7|9263.7|9258.7|16
1631618400000|2021-09-14 11:20:00|9264.4|9259.4|9262.7|9257.7|9264.4|9259.4|9262.2|9257.2|34
1631618700000|2021-09-14 11:25:00|9262.4|9257.4|9261.7|9256.7|9263.2|9258.2|9261.7|9256.7|34
1631619000000|2021-09-14 11:30:00|9261.4|9256.4|9261.7|9256.7|9263.1|9258.1|9261.2|9256.2|41
1631619300000|2021-09-14 11:35:00|9261.2|9256.2|9261.7|9256.7|9261.9|9256.9|9261.2|9256.2|41
1631619600000|2021-09-14 11:40:00|9261.9|9256.9|9261.6|9256.6|9262.2|9257.2|9261.4|9256.4|21
1631619900000|2021-09-14 11:45:00|9261.4|9256.4|9262.6|9257.6|9262.6|9257.6|9261.1|9256.1|21
1631620200000|2021-09-14 11:50:00|9262.4|9257.4|9266.4|9261.4|9266.9|9261.9|9262.1|9257.1|81
1631620500000|2021-09-14 11:55:00|9266.2|9261.2|9263.4|9258.4|9266.4|9261.4|9262.6|9257.6|142
1631620800000|2021-09-14 12:00:00|9263.2|9258.2|9263.1|9258.1|9265.1|9260.1|9262.1|9257.1|39
1631621100000|2021-09-14 12:05:00|9262.9|9257.9|9262.6|9257.6|9263.6|9258.6|9262.1|9257.1|165
1631621400000|2021-09-14 12:10:00|9262.9|9257.9|9260.9|9255.9|9263.9|9258.9|9260.6|9255.6|42
1631621700000|2021-09-14 12:15:00|9260.7|9255.7|9261.6|9256.6|9261.6|9256.6|9259.6|9254.6|25
1631622000000|2021-09-14 12:20:00|9261.4|9256.4|9262.6|9257.6|9263.1|9258.1|9260.7|9255.7|30
1631622300000|2021-09-14 12:25:00|9262.7|9257.7|9260.6|9255.6|9263.1|9258.1|9259.2|9254.2|37
1631622600000|2021-09-14 12:30:00|9260.9|9255.9|9239.9|9234.9|9262.2|9257.2|9238.2|9233.2|1059
1631622900000|2021-09-14 12:35:00|9239.7|9234.7|9245.1|9240.1|9248.6|9243.6|9237.7|9232.7|741
1631623200000|2021-09-14 12:40:00|9244.9|9239.9|9245.1|9240.1|9247.2|9242.2|9242.2|9237.2|246
1631623500000|2021-09-14 12:45:00|9245.6|9240.6|9242.2|9237.2|9245.7|9240.7|9240.9|9235.9|256
1631623800000|2021-09-14 12:50:00|9241.9|9236.9|9237.2|9232.2|9241.9|9236.9|9236.7|9231.7|245
1631624100000|2021-09-14 12:55:00|9236.9|9231.9|9235.7|9230.7|9237.7|9232.7|9233.2|9228.2|513
1631624400000|2021-09-14 13:00:00|9235.4|9230.4|9234.2|9229.2|9236.2|9231.2|9232.6|9227.6|242
1631624700000|2021-09-14 13:05:00|9234.7|9229.7|9232.7|9227.7|9235.6|9230.6|9231.7|9226.7|191
1631625000000|2021-09-14 13:10:00|9232.9|9227.9|9235.1|9230.1|9237.2|9232.2|9232.2|9227.2|133
1631625300000|2021-09-14 13:15:00|9235.2|9230.2|9236.4|9231.4|9237.4|9232.4|9232.2|9227.2|136
1631625600000|2021-09-14 13:20:00|9236.2|9231.2|9237.1|9232.1|9237.6|9232.6|9235.2|9230.2|57
1631625900000|2021-09-14 13:25:00|9236.9|9231.9|9236.1|9231.1|9237.1|9232.1|9235.2|9230.2|118
1631626200000|2021-09-14 13:30:00|9235.7|9230.7|9243.6|9238.6|9244.1|9239.1|9234.7|9229.7|221
1631626500000|2021-09-14 13:35:00|9243.4|9238.4|9246.6|9241.6|9246.6|9241.6|9241.9|9236.9|117
1631626800000|2021-09-14 13:40:00|9246.4|9241.4|9248.1|9243.1|9249.6|9244.6|9244.9|9239.9|868
1631627100000|2021-09-14 13:45:00|9248.6|9243.6|9248.6|9243.6|9249.6|9244.6|9245.6|9240.6|198
1631627400000|2021-09-14 13:50:00|9248.4|9243.4|9248.1|9243.1|9250.6|9245.6|9247.1|9242.1|116
1631627700000|2021-09-14 13:55:00|9247.9|9242.9|9248.4|9243.4|9250.1|9245.1|9247.1|9242.1|117
1631628000000|2021-09-14 14:00:00|9248.6|9243.6|9251.1|9246.1|9253.1|9248.1|9248.4|9243.4|215
1631628300000|2021-09-14 14:05:00|9251.4|9246.4|9250.9|9245.9|9252.6|9247.6|9250.2|9245.2|226
1631628600000|2021-09-14 14:10:00|9251.1|9246.1|9250.6|9245.6|9253.6|9248.6|9250.6|9245.6|53
1631628900000|2021-09-14 14:15:00|9250.9|9245.9|9250.6|9245.6|9250.9|9245.9|9248.1|9243.1|74
1631629200000|2021-09-14 14:20:00|9250.4|9245.4|9251.6|9246.6|9251.6|9246.6|9249.6|9244.6|58
1631629500000|2021-09-14 14:25:00|9251.9|9246.9|9253.6|9248.6|9256.4|9251.4|9251.1|9246.1|93
1631629800000|2021-09-14 14:30:00|9253.4|9248.4|9255.4|9250.4|9255.6|9250.6|9253.1|9248.1|57
1631630100000|2021-09-14 14:35:00|9255.6|9250.6|9254.1|9249.1|9256.1|9251.1|9252.1|9247.1|97
1631630400000|2021-09-14 14:40:00|9253.6|9248.6|9255.1|9250.1|9256.4|9251.4|9252.6|9247.6|72
1631630700000|2021-09-14 14:45:00|9254.9|9249.9|9254.6|9249.6|9256.1|9251.1|9253.6|9248.6|80
1631631000000|2021-09-14 14:50:00|9255.1|9250.1|9252.9|9247.9|9255.1|9250.1|9252.6|9247.6|99
1631631300000|2021-09-14 14:55:00|9252.6|9247.6|9253.4|9248.4|9253.6|9248.6|9251.6|9246.6|135
1631631600000|2021-09-14 15:00:00|9253.1|9248.1|9256.1|9251.1|9256.1|9251.1|9253.1|9248.1|74
1631631900000|2021-09-14 15:05:00|9256.4|9251.4|9254.6|9249.6|9256.4|9251.4|9254.1|9249.1|43
1631632200000|2021-09-14 15:10:00|9254.9|9249.9|9252.6|9247.6|9255.6|9250.6|9252.1|9247.1|54
1631632500000|2021-09-14 15:15:00|9252.4|9247.4|9252.6|9247.6|9253.1|9248.1|9251.6|9246.6|67
1631632800000|2021-09-14 15:20:00|9252.4|9247.4|9250.9|9245.9|9252.6|9247.6|9250.6|9245.6|85
1631633100000|2021-09-14 15:25:00|9250.6|9245.6|9252.6|9247.6|9253.1|9248.1|9250.6|9245.6|49
1631633400000|2021-09-14 15:30:00|9252.9|9247.9|9253.1|9248.1|9254.1|9249.1|9252.1|9247.1|40
1631633700000|2021-09-14 15:35:00|9253.4|9248.4|9252.6|9247.6|9253.4|9248.4|9252.1|9247.1|218
1631634000000|2021-09-14 15:40:00|9252.9|9247.9|9255.1|9250.1|9255.6|9250.6|9252.6|9247.6|59
1631634300000|2021-09-14 15:45:00|9254.9|9249.9|9252.6|9247.6|9255.1|9250.1|9252.4|9247.4|35
1631634600000|2021-09-14 15:50:00|9252.4|9247.4|9253.1|9248.1|9253.6|9248.6|9252.1|9247.1|9
1631634900000|2021-09-14 15:55:00|9252.9|9247.9|9252.4|9247.4|9252.9|9247.9|9251.4|9246.4|16
1631635200000|2021-09-14 16:00:00|9252.6|9247.6|9249.1|9244.1|9253.1|9248.1|9248.9|9243.9|34
1631635500000|2021-09-14 16:05:00|9249.4|9244.4|9249.6|9244.6|9250.1|9245.1|9249.1|9244.1|16
1631635800000|2021-09-14 16:10:00|9249.4|9244.4|9250.1|9245.1|9250.1|9245.1|9248.9|9243.9|63
1631636100000|2021-09-14 16:15:00|9249.6|9244.6|9249.6|9244.6|9250.6|9245.6|9249.4|9244.4|16
1631636400000|2021-09-14 16:20:00|9249.9|9244.9|9249.6|9244.6|9249.9|9244.9|9249.1|9244.1|12
1631636700000|2021-09-14 16:25:00|9249.1|9244.1|9249.6|9244.6|9249.6|9244.6|9248.6|9243.6|29
1631637000000|2021-09-14 16:30:00|9249.4|9244.4|9248.9|9243.9|9249.6|9244.6|9248.4|9243.4|41
1631637300000|2021-09-14 16:35:00|9248.6|9243.6|9249.1|9244.1|9249.4|9244.4|9248.1|9243.1|21
1631637600000|2021-09-14 16:40:00|9249.4|9244.4|9250.4|9245.4|9250.6|9245.6|9249.1|9244.1|22
1631637900000|2021-09-14 16:45:00|9250.1|9245.1|9251.1|9246.1|9251.1|9246.1|9249.9|9244.9|16
1631638200000|2021-09-14 16:50:00|9251.4|9246.4|9252.6|9247.6|9252.6|9247.6|9251.4|9246.4|15
1631638500000|2021-09-14 16:55:00|9252.4|9247.4|9252.6|9247.6|9253.1|9248.1|9252.4|9247.4|43
1631638800000|2021-09-14 17:00:00|9252.9|9247.9|9253.1|9248.1|9253.1|9248.1|9251.6|9246.6|15
1631639100000|2021-09-14 17:05:00|9252.9|9247.9|9255.1|9250.1|9255.6|9250.6|9252.9|9247.9|65
1631639400000|2021-09-14 17:10:00|9254.9|9249.9|9255.1|9250.1|9255.1|9250.1|9254.1|9249.1|20
1631639700000|2021-09-14 17:15:00|9254.9|9249.9|9253.4|9248.4|9255.1|9250.1|9253.1|9248.1|31
1631640000000|2021-09-14 17:20:00|9253.6|9248.6|9250.6|9245.6|9253.6|9248.6|9249.6|9244.6|19
1631640300000|2021-09-14 17:25:00|9250.9|9245.9|9250.1|9245.1|9251.1|9246.1|9249.4|9244.4|38
1631640600000|2021-09-14 17:30:00|9250.6|9245.6|9253.1|9248.1|9253.9|9248.9|9250.6|9245.6|367
1631640900000|2021-09-14 17:35:00|9252.9|9247.9|9252.9|9247.9|9253.1|9248.1|9252.4|9247.4|25
1631641200000|2021-09-14 17:40:00|9252.6|9247.6|9252.6|9247.6|9253.6|9248.6|9252.6|9247.6|22
1631641500000|2021-09-14 17:45:00|9252.1|9247.1|9251.6|9246.6|9252.6|9247.6|9251.1|9246.1|37
1631641800000|2021-09-14 17:50:00|9251.4|9246.4|9251.6|9246.6|9252.4|9247.4|9251.1|9246.1|27
1631642100000|2021-09-14 17:55:00|9251.9|9246.9|9252.4|9247.4|9252.6|9247.6|9251.6|9246.6|14
1631642400000|2021-09-14 18:00:00|9252.1|9247.1|9252.6|9247.6|9252.6|9247.6|9251.6|9246.6|8
1631642700000|2021-09-14 18:05:00|9252.4|9247.4|9252.9|9247.9|9252.9|9247.9|9251.6|9246.6|28
1631643000000|2021-09-14 18:10:00|9253.1|9248.1|9253.1|9248.1|9253.6|9248.6|9252.6|9247.6|41
1631643300000|2021-09-14 18:15:00|9253.4|9248.4|9254.1|9249.1|9254.4|9249.4|9253.4|9248.4|8
1631643600000|2021-09-14 18:20:00|9254.6|9249.6|9255.6|9250.6|9255.6|9250.6|9254.1|9249.1|34
1631643900000|2021-09-14 18:25:00|9255.4|9250.4|9258.1|9253.1|9258.1|9253.1|9255.1|9250.1|89
1631644200000|2021-09-14 18:30:00|9258.4|9253.4|9260.1|9255.1|9260.1|9255.1|9258.1|9253.1|70
1631644500000|2021-09-14 18:35:00|9259.9|9254.9|9261.6|9256.6|9262.1|9257.1|9259.9|9254.9|49
1631644800000|2021-09-14 18:40:00|9261.4|9256.4|9260.6|9255.6|9261.4|9256.4|9259.9|9254.9|51
1631645100000|2021-09-14 18:45:00|9260.9|9255.9|9263.1|9258.1|9263.1|9258.1|9260.6|9255.6|63
1631645400000|2021-09-14 18:50:00|9262.9|9257.9|9263.1|9258.1|9263.1|9258.1|9262.1|9257.1|55
1631645700000|2021-09-14 18:55:00|9263.4|9258.4|9263.9|9258.9|9264.1|9259.1|9262.6|9257.6|240
1631646000000|2021-09-14 19:00:00|9263.6|9258.6|9265.1|9260.1|9265.4|9260.4|9263.6|9258.6|36
1631646300000|2021-09-14 19:05:00|9265.4|9260.4|9265.9|9260.9|9266.1|9261.1|9265.1|9260.1|33
1631646600000|2021-09-14 19:10:00|9266.1|9261.1|9265.6|9260.6|9266.1|9261.1|9264.1|9259.1|5
1631646900000|2021-09-14 19:15:00|9265.4|9260.4|9266.1|9261.1|9266.1|9261.1|9265.1|9260.1|10
1631647200000|2021-09-14 19:20:00|9266.4|9261.4|9266.6|9261.6|9267.1|9262.1|9265.6|9260.6|19
1631647500000|2021-09-14 19:25:00|9267.1|9262.1|9267.6|9262.6|9267.6|9262.6|9266.6|9261.6|90
1631647800000|2021-09-14 19:30:00|9267.4|9262.4|9268.6|9263.6|9269.1|9264.1|9267.4|9262.4|28
1631648100000|2021-09-14 19:35:00|9268.4|9263.4|9267.6|9262.6|9268.6|9263.6|9267.6|9262.6|18
1631648400000|2021-09-14 19:40:00|9267.1|9262.1|9267.6|9262.6|9268.1|9263.1|9267.1|9262.1|7
1631648700000|2021-09-14 19:45:00|9267.1|9262.1|9266.4|9261.4|9267.1|9262.1|9266.1|9261.1|27
1631649000000|2021-09-14 19:50:00|9266.6|9261.6|9265.1|9260.1|9266.6|9261.6|9265.1|9260.1|56
1631649300000|2021-09-14 19:55:00|9265.4|9260.4|9266.1|9261.1|9266.6|9261.6|9264.1|9259.1|206
1631649600000|2021-09-14 20:00:00|9265.9|9260.9|9266.1|9261.1|9267.1|9262.1|9265.4|9260.4|67
1631649900000|2021-09-14 20:05:00|9265.6|9260.6|9265.4|9260.4|9266.1|9261.1|9264.6|9259.6|65
1631650200000|2021-09-14 20:10:00|9265.1|9260.1|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|0
1631650500000|2021-09-14 20:15:00|9264.9|9259.9|9264.9|9259.9|9265.1|9260.1|9264.6|9259.6|101
1631650800000|2021-09-14 20:20:00|9265.1|9260.1|9264.9|9259.9|9265.1|9260.1|9264.9|9259.9|0
1631651100000|2021-09-14 20:25:00|9265.1|9260.1|9264.9|9259.9|9265.1|9260.1|9264.6|9259.6|4
1631651400000|2021-09-14 20:30:00|9264.6|9259.6|9265.1|9260.1|9265.1|9260.1|9264.6|9259.6|6
1631651700000|2021-09-14 20:35:00|9265.6|9260.6|9265.6|9260.6|9265.6|9260.6|9265.4|9260.4|12
1631652000000|2021-09-14 20:40:00|9265.9|9260.9|9266.1|9261.1|9266.6|9261.6|9265.6|9260.6|4
1631652300000|2021-09-14 20:45:00|9266.4|9261.4|9266.6|9261.6|9266.6|9261.6|9266.1|9261.1|30
1631652600000|2021-09-14 20:50:00|9266.4|9261.4|9266.1|9261.1|9267.1|9262.1|9266.1|9261.1|8
1631652900000|2021-09-14 20:55:00|9266.4|9261.4|9266.2|9259.2|9266.9|9261.9|9266.1|9259.2|54
1631664000000|2021-09-15 00:00:00|9267.1|9262.1|9268.1|9263.1|9268.1|9263.1|9265.6|9260.6|574
1631664300000|2021-09-15 00:05:00|9267.9|9262.9|9266.9|9261.9|9268.1|9263.1|9266.6|9261.6|32
1631664600000|2021-09-15 00:10:00|9267.1|9262.1|9268.1|9263.1|9268.1|9263.1|9266.6|9261.6|14
1631664900000|2021-09-15 00:15:00|9267.9|9262.9|9266.6|9261.6|9267.9|9262.9|9266.6|9261.6|32
1631665200000|2021-09-15 00:20:00|9267.1|9262.1|9266.6|9261.6|9267.6|9262.6|9266.6|9261.6|14
1631665500000|2021-09-15 00:25:00|9266.9|9261.9|9267.6|9262.6|9267.6|9262.6|9266.6|9261.6|11
1631665800000|2021-09-15 00:30:00|9267.4|9262.4|9268.1|9263.1|9268.1|9263.1|9267.1|9262.1|13
1631666100000|2021-09-15 00:35:00|9268.4|9263.4|9268.9|9263.9|9269.1|9264.1|9268.1|9263.1|56
1631666400000|2021-09-15 00:40:00|9269.1|9264.1|9268.1|9263.1|9269.1|9264.1|9268.1|9263.1|3
1631666700000|2021-09-15 00:45:00|9267.9|9262.9|9268.1|9263.1|9268.6|9263.6|9267.6|9262.6|3
1631667000000|2021-09-15 00:50:00|9267.9|9262.9|9266.4|9261.4|9268.1|9263.1|9265.6|9260.6|138
1631667300000|2021-09-15 00:55:00|9266.1|9261.1|9266.1|9261.1|9266.6|9261.6|9265.1|9260.1|84
1631667600000|2021-09-15 01:00:00|9265.6|9260.6|9265.1|9260.1|9266.6|9261.6|9264.6|9259.6|9
1631667900000|2021-09-15 01:05:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|8
1631668200000|2021-09-15 01:10:00|9265.4|9260.4|9264.1|9259.1|9265.6|9260.6|9263.6|9258.6|230
1631668500000|2021-09-15 01:15:00|9264.4|9259.4|9263.6|9258.6|9264.6|9259.6|9263.1|9258.1|21
1631668800000|2021-09-15 01:20:00|9263.4|9258.4|9265.6|9260.6|9265.6|9260.6|9263.1|9258.1|20
1631669100000|2021-09-15 01:25:00|9265.4|9260.4|9264.4|9259.4|9265.6|9260.6|9264.1|9259.1|11
1631669400000|2021-09-15 01:30:00|9264.1|9259.1|9262.6|9257.6|9264.6|9259.6|9262.6|9257.6|26
1631669700000|2021-09-15 01:35:00|9263.1|9258.1|9262.6|9257.6|9263.4|9258.4|9262.1|9257.1|30
1631670000000|2021-09-15 01:40:00|9262.4|9257.4|9262.6|9257.6|9262.6|9257.6|9261.9|9256.9|23
1631670300000|2021-09-15 01:45:00|9262.9|9257.9|9263.6|9258.6|9264.1|9259.1|9262.6|9257.6|16
1631670600000|2021-09-15 01:50:00|9263.9|9258.9|9264.4|9259.4|9264.6|9259.6|9263.1|9258.1|26
1631670900000|2021-09-15 01:55:00|9264.1|9259.1|9264.1|9259.1|9264.9|9259.9|9263.9|9258.9|5
1631671200000|2021-09-15 02:00:00|9264.4|9259.4|9267.9|9262.9|9268.6|9263.6|9264.1|9259.1|246
1631671500000|2021-09-15 02:05:00|9267.6|9262.6|9266.9|9261.9|9268.1|9263.1|9266.1|9261.1|13
1631671800000|2021-09-15 02:10:00|9267.1|9262.1|9267.1|9262.1|9268.1|9263.1|9267.1|9262.1|12
1631672100000|2021-09-15 02:15:00|9266.9|9261.9|9265.1|9260.1|9267.1|9262.1|9264.6|9259.6|36
1631672400000|2021-09-15 02:20:00|9265.4|9260.4|9265.4|9260.4|9265.9|9260.9|9264.6|9259.6|26
1631672700000|2021-09-15 02:25:00|9265.6|9260.6|9266.1|9261.1|9266.4|9261.4|9265.4|9260.4|4
1631673000000|2021-09-15 02:30:00|9265.9|9260.9|9265.1|9260.1|9265.9|9260.9|9264.1|9259.1|18
1631673300000|2021-09-15 02:35:00|9265.4|9260.4|9266.4|9261.4|9266.6|9261.6|9265.1|9260.1|15
1631673600000|2021-09-15 02:40:00|9266.6|9261.6|9267.6|9262.6|9268.1|9263.1|9266.6|9261.6|20
1631673900000|2021-09-15 02:45:00|9267.9|9262.9|9267.1|9262.1|9268.1|9263.1|9266.9|9261.9|19
1631674200000|2021-09-15 02:50:00|9266.6|9261.6|9267.1|9262.1|9267.4|9262.4|9266.6|9261.6|4
1631674500000|2021-09-15 02:55:00|9266.9|9261.9|9266.6|9261.6|9267.6|9262.6|9266.1|9261.1|19
1631674800000|2021-09-15 03:00:00|9266.4|9261.4|9265.9|9260.9|9266.6|9261.6|9265.1|9260.1|7
1631675100000|2021-09-15 03:05:00|9265.6|9260.6|9267.1|9262.1|9267.1|9262.1|9265.6|9260.6|2
1631675400000|2021-09-15 03:10:00|9266.9|9261.9|9266.1|9261.1|9267.1|9262.1|9265.6|9260.6|5
1631675700000|2021-09-15 03:15:00|9266.4|9261.4|9265.6|9260.6|9266.6|9261.6|9265.4|9260.4|8
1631676000000|2021-09-15 03:20:00|9265.4|9260.4|9264.1|9259.1|9265.4|9260.4|9264.1|9259.1|9
1631676300000|2021-09-15 03:25:00|9264.4|9259.4|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|12
1631676600000|2021-09-15 03:30:00|9263.9|9258.9|9264.1|9259.1|9264.6|9259.6|9263.6|9258.6|21
1631676900000|2021-09-15 03:35:00|9264.4|9259.4|9263.9|9258.9|9264.6|9259.6|9263.4|9258.4|1
1631677200000|2021-09-15 03:40:00|9264.1|9259.1|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|30
1631677500000|2021-09-15 03:45:00|9263.9|9258.9|9263.9|9258.9|9264.1|9259.1|9263.4|9258.4|5
1631677800000|2021-09-15 03:50:00|9264.1|9259.1|9265.1|9260.1|9265.6|9260.6|9263.6|9258.6|22
1631678100000|2021-09-15 03:55:00|9264.9|9259.9|9265.1|9260.1|9265.1|9260.1|9264.6|9259.6|3
1631678400000|2021-09-15 04:00:00|9265.4|9260.4|9264.6|9259.6|9265.6|9260.6|9264.6|9259.6|39
1631678700000|2021-09-15 04:05:00|9265.1|9260.1|9264.6|9259.6|9265.1|9260.1|9264.4|9259.4|12
1631679000000|2021-09-15 04:10:00|9264.1|9259.1|9263.6|9258.6|9264.1|9259.1|9263.1|9258.1|12
1631679300000|2021-09-15 04:15:00|9263.4|9258.4|9264.1|9259.1|9264.6|9259.6|9263.4|9258.4|10
1631679600000|2021-09-15 04:20:00|9264.4|9259.4|9264.6|9259.6|9264.6|9259.6|9264.1|9259.1|4
1631679900000|2021-09-15 04:25:00|9264.4|9259.4|9264.1|9259.1|9264.6|9259.6|9264.1|9259.1|13
1631680200000|2021-09-15 04:30:00|9264.6|9259.6|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|55
1631680500000|2021-09-15 04:35:00|9265.4|9260.4|9265.6|9260.6|9265.6|9260.6|9265.1|9260.1|3
1631680800000|2021-09-15 04:40:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9265.1|9260.1|5
1631681100000|2021-09-15 04:45:00|9265.6|9260.6|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|9
1631681400000|2021-09-15 04:50:00|9265.4|9260.4|9264.6|9259.6|9265.4|9260.4|9264.6|9259.6|11
1631681700000|2021-09-15 04:55:00|9264.9|9259.9|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|10
1631682000000|2021-09-15 05:00:00|9265.4|9260.4|9264.6|9259.6|9265.4|9260.4|9264.4|9259.4|5
1631682300000|2021-09-15 05:05:00|9264.4|9259.4|9264.9|9259.9|9265.1|9260.1|9264.4|9259.4|5
1631682600000|2021-09-15 05:10:00|9265.1|9260.1|9264.6|9259.6|9265.1|9260.1|9264.6|9259.6|2
1631682900000|2021-09-15 05:15:00|9264.9|9259.9|9267.6|9262.6|9269.6|9264.6|9264.6|9259.6|63
1631683200000|2021-09-15 05:20:00|9267.4|9262.4|9267.1|9262.1|9267.6|9262.6|9266.1|9261.1|5
1631683500000|2021-09-15 05:25:00|9267.3|9262.3|9268.1|9263.1|9268.6|9263.6|9267.1|9262.1|7
1631683800000|2021-09-15 05:30:00|9267.9|9262.9|9266.6|9261.6|9268.1|9263.1|9266.6|9261.6|27
1631684100000|2021-09-15 05:35:00|9267.1|9262.1|9265.6|9260.6|9267.1|9262.1|9264.6|9259.6|22
1631684400000|2021-09-15 05:40:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|19
1631684700000|2021-09-15 05:45:00|9265.3|9260.3|9264.4|9259.4|9265.6|9260.6|9264.4|9259.4|7
1631685000000|2021-09-15 05:50:00|9264.6|9259.6|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|21
1631685300000|2021-09-15 05:55:00|9263.8|9258.8|9265.6|9260.6|9265.8|9260.8|9263.6|9258.6|22
1631685600000|2021-09-15 06:00:00|9265.3|9260.3|9264.1|9259.1|9265.6|9260.6|9262.1|9257.1|108
1631685900000|2021-09-15 06:05:00|9263.9|9258.9|9265.6|9260.6|9265.6|9260.6|9263.6|9258.6|19
1631686200000|2021-09-15 06:10:00|9265.8|9260.8|9263.1|9258.1|9266.3|9261.3|9261.6|9256.6|34
1631686500000|2021-09-15 06:15:00|9262.9|9257.9|9263.6|9258.6|9264.6|9259.6|9262.1|9257.1|41
1631686800000|2021-09-15 06:20:00|9263.8|9258.8|9264.6|9259.6|9265.1|9260.1|9262.6|9257.6|27
1631687100000|2021-09-15 06:25:00|9264.8|9259.8|9264.3|9259.3|9265.6|9260.6|9263.3|9258.3|31
1631687400000|2021-09-15 06:30:00|9264.6|9259.6|9264.6|9259.6|9265.1|9260.1|9263.1|9258.1|50
1631687700000|2021-09-15 06:35:00|9264.8|9259.8|9266.6|9261.6|9267.6|9262.6|9264.6|9259.6|53
1631688000000|2021-09-15 06:40:00|9266.4|9261.4|9260.8|9255.8|9266.4|9261.4|9260.6|9255.6|35
1631688300000|2021-09-15 06:45:00|9260.6|9255.6|9259.1|9254.1|9261.6|9256.6|9258.6|9253.6|46
1631688600000|2021-09-15 06:50:00|9259.3|9254.3|9260.6|9255.6|9261.1|9256.1|9259.1|9254.1|26
1631688900000|2021-09-15 06:55:00|9260.1|9255.1|9260.6|9255.6|9261.6|9256.6|9258.6|9253.6|68
1631689200000|2021-09-15 07:00:00|9260.8|9255.8|9261.3|9256.3|9262.1|9257.1|9260.4|9255.4|82
1631689500000|2021-09-15 07:05:00|9261.6|9256.6|9262.1|9257.1|9262.1|9257.1|9258.6|9253.6|144
1631689800000|2021-09-15 07:10:00|9261.8|9256.8|9261.3|9256.3|9263.1|9258.1|9261.1|9256.1|46
1631690100000|2021-09-15 07:15:00|9261.1|9256.1|9259.1|9254.1|9262.1|9257.1|9258.6|9253.6|26
1631690400000|2021-09-15 07:20:00|9259.3|9254.3|9257.6|9252.6|9259.6|9254.6|9256.6|9251.6|276
1631690700000|2021-09-15 07:25:00|9257.1|9252.1|9256.1|9251.1|9257.4|9252.4|9255.6|9250.6|110
1631691000000|2021-09-15 07:30:00|9256.6|9251.6|9255.1|9250.1|9257.6|9252.6|9255.1|9250.1|26
1631691300000|2021-09-15 07:35:00|9254.8|9249.8|9256.1|9251.1|9256.6|9251.6|9254.6|9249.6|20
1631691600000|2021-09-15 07:40:00|9256.3|9251.3|9257.6|9252.6|9258.1|9253.1|9256.1|9251.1|27
1631691900000|2021-09-15 07:45:00|9257.8|9252.8|9255.6|9250.6|9258.1|9253.1|9255.1|9250.1|35
1631692200000|2021-09-15 07:50:00|9256.1|9251.1|9255.1|9250.1|9257.1|9252.1|9255.1|9250.1|48
1631692500000|2021-09-15 07:55:00|9255.3|9250.3|9255.6|9250.6|9257.1|9252.1|9255.1|9250.1|7
1631692800000|2021-09-15 08:00:00|9255.8|9250.8|9255.8|9250.8|9256.1|9251.1|9254.3|9249.3|23
1631693100000|2021-09-15 08:05:00|9255.6|9250.6|9253.6|9248.6|9256.1|9251.1|9253.1|9248.1|13
1631693400000|2021-09-15 08:10:00|9253.8|9248.8|9254.6|9249.6|9254.6|9249.6|9253.1|9248.1|16
1631693700000|2021-09-15 08:15:00|9254.8|9249.8|9254.1|9249.1|9255.1|9250.1|9253.1|9248.1|41
1631694000000|2021-09-15 08:20:00|9253.9|9248.9|9254.1|9249.1|9254.6|9249.6|9253.1|9248.1|97
1631694300000|2021-09-15 08:25:00|9253.9|9248.9|9254.1|9249.1|9255.1|9250.1|9253.6|9248.6|19
1631694600000|2021-09-15 08:30:00|9254.6|9249.6|9255.6|9250.6|9256.1|9251.1|9254.1|9249.1|47
1631694900000|2021-09-15 08:35:00|9255.8|9250.8|9253.6|9248.6|9255.8|9250.8|9253.6|9248.6|27
1631695200000|2021-09-15 08:40:00|9253.1|9248.1|9248.6|9243.6|9253.3|9248.3|9248.6|9243.6|92
1631695500000|2021-09-15 08:45:00|9248.3|9243.3|9248.1|9243.1|9249.1|9244.1|9247.6|9242.6|89
1631695800000|2021-09-15 08:50:00|9247.9|9242.9|9246.4|9241.4|9248.1|9243.1|9245.3|9240.3|76
1631696100000|2021-09-15 08:55:00|9246.3|9241.3|9247.6|9242.6|9248.6|9243.6|9245.8|9240.8|114
1631696400000|2021-09-15 09:00:00|9247.3|9242.3|9247.6|9242.6|9249.6|9244.6|9247.3|9242.3|35
1631696700000|2021-09-15 09:05:00|9247.8|9242.8|9249.1|9244.1|9249.3|9244.3|9247.6|9242.6|30
1631697000000|2021-09-15 09:10:00|9249.3|9244.3|9251.6|9246.6|9251.6|9246.6|9249.3|9244.3|65
1631697300000|2021-09-15 09:15:00|9251.4|9246.4|9247.6|9242.6|9251.6|9246.6|9245.6|9240.6|84
1631697600000|2021-09-15 09:20:00|9247.8|9242.8|9249.1|9244.1|9249.6|9244.6|9247.6|9242.6|34
1631697900000|2021-09-15 09:25:00|9248.9|9243.9|9249.6|9244.6|9250.1|9245.1|9248.1|9243.1|110
1631698200000|2021-09-15 09:30:00|9249.3|9244.3|9249.6|9244.6|9250.1|9245.1|9248.6|9243.6|28
1631698500000|2021-09-15 09:35:00|9249.3|9244.3|9248.1|9243.1|9249.8|9244.8|9247.8|9242.8|22
1631698800000|2021-09-15 09:40:00|9247.8|9242.8|9246.1|9241.1|9248.6|9243.6|9246.1|9241.1|17
1631699100000|2021-09-15 09:45:00|9246.3|9241.3|9247.6|9242.6|9247.8|9242.8|9246.1|9241.1|12
1631699400000|2021-09-15 09:50:00|9247.3|9242.3|9248.6|9243.6|9248.6|9243.6|9246.6|9241.6|28
1631699700000|2021-09-15 09:55:00|9249.1|9244.1|9248.3|9243.3|9249.6|9244.6|9248.1|9243.1|42
1631700000000|2021-09-15 10:00:00|9248.6|9243.6|9248.6|9243.6|9249.1|9244.1|9248.3|9243.3|27
1631700300000|2021-09-15 10:05:00|9248.8|9243.8|9247.1|9242.1|9249.8|9244.8|9246.6|9241.6|19
1631700600000|2021-09-15 10:10:00|9246.6|9241.6|9249.3|9244.3|9249.6|9244.6|9246.6|9241.6|21
1631700900000|2021-09-15 10:15:00|9249.1|9244.1|9248.6|9243.6|9250.3|9245.3|9247.6|9242.6|36
1631701200000|2021-09-15 10:20:00|9248.8|9243.8|9248.1|9243.1|9249.1|9244.1|9247.6|9242.6|49
1631701500000|2021-09-15 10:25:00|9248.3|9243.3|9247.6|9242.6|9250.1|9245.1|9247.6|9242.6|14
1631701800000|2021-09-15 10:30:00|9247.1|9242.1|9246.6|9241.6|9247.1|9242.1|9246.6|9241.6|28
1631702100000|2021-09-15 10:35:00|9246.8|9241.8|9246.6|9241.6|9248.1|9243.1|9246.6|9241.6|18
1631702400000|2021-09-15 10:40:00|9246.1|9241.1|9246.1|9241.1|9246.6|9241.6|9245.6|9240.6|39
1631702700000|2021-09-15 10:45:00|9245.8|9240.8|9244.1|9239.1|9246.1|9241.1|9243.6|9238.6|90
1631703000000|2021-09-15 10:50:00|9243.8|9238.8|9244.1|9239.1|9244.6|9239.6|9243.6|9238.6|82
1631703300000|2021-09-15 10:55:00|9244.3|9239.3|9246.1|9241.1|9246.6|9241.6|9243.8|9238.8|67
1631703600000|2021-09-15 11:00:00|9245.8|9240.8|9245.3|9240.3|9247.1|9242.1|9244.6|9239.6|42
1631703900000|2021-09-15 11:05:00|9245.4|9240.4|9244.6|9239.6|9245.6|9240.6|9244.1|9239.1|14
1631704200000|2021-09-15 11:10:00|9244.8|9239.8|9245.6|9240.6|9246.1|9241.1|9244.1|9239.1|50
1631704500000|2021-09-15 11:15:00|9245.3|9240.3|9247.8|9242.8|9247.8|9242.8|9245.1|9240.1|22
1631704800000|2021-09-15 11:20:00|9247.6|9242.6|9251.6|9246.6|9251.6|9246.6|9247.6|9242.6|153
1631705100000|2021-09-15 11:25:00|9251.3|9246.3|9249.6|9244.6|9251.6|9246.6|9249.6|9244.6|93
1631705400000|2021-09-15 11:30:00|9250.1|9245.1|9248.8|9243.8|9250.1|9245.1|9248.3|9243.3|83
1631705700000|2021-09-15 11:35:00|9249.1|9244.1|9252.1|9247.1|9252.1|9247.1|9248.8|9243.8|20
1631706000000|2021-09-15 11:40:00|9251.6|9246.6|9249.6|9244.6|9251.8|9246.8|9249.1|9244.1|22
1631706300000|2021-09-15 11:45:00|9249.8|9244.8|9249.6|9244.6|9249.8|9244.8|9248.1|9243.1|29
1631706600000|2021-09-15 11:50:00|9249.1|9244.1|9252.1|9247.1|9252.6|9247.6|9249.1|9244.1|35
1631706900000|2021-09-15 11:55:00|9251.8|9246.8|9250.1|9245.1|9252.1|9247.1|9249.1|9244.1|53
1631707200000|2021-09-15 12:00:00|9249.8|9244.8|9248.6|9243.6|9250.1|9245.1|9247.6|9242.6|53
1631707500000|2021-09-15 12:05:00|9248.3|9243.3|9247.1|9242.1|9249.3|9244.3|9247.1|9242.1|63
1631707800000|2021-09-15 12:10:00|9247.3|9242.3|9247.6|9242.6|9249.8|9244.8|9247.1|9242.1|104
1631708100000|2021-09-15 12:15:00|9247.4|9242.4|9244.6|9239.6|9247.6|9242.6|9243.6|9238.6|386
1631708400000|2021-09-15 12:20:00|9245.1|9240.1|9244.1|9239.1|9245.9|9240.9|9242.6|9237.6|152
1631708700000|2021-09-15 12:25:00|9243.9|9238.9|9243.6|9238.6|9246.1|9241.1|9243.1|9238.1|81
1631709000000|2021-09-15 12:30:00|9244.3|9239.3|9247.9|9242.9|9250.6|9245.6|9242.6|9237.6|622
1631709300000|2021-09-15 12:35:00|9247.6|9242.6|9249.6|9244.6|9250.1|9245.1|9246.1|9241.1|82
1631709600000|2021-09-15 12:40:00|9249.8|9244.8|9248.6|9243.6|9251.1|9246.1|9246.4|9241.4|59
1631709900000|2021-09-15 12:45:00|9248.3|9243.3|9256.6|9251.6|9257.1|9252.1|9248.3|9243.3|446
1631710200000|2021-09-15 12:50:00|9257.1|9252.1|9258.1|9253.1|9261.1|9256.1|9255.1|9250.1|225
1631710500000|2021-09-15 12:55:00|9258.6|9253.6|9256.8|9251.8|9258.6|9253.6|9255.1|9250.1|66
1631710800000|2021-09-15 13:00:00|9256.6|9251.6|9258.1|9253.1|9258.6|9253.6|9256.1|9251.1|94
1631711100000|2021-09-15 13:05:00|9258.3|9253.3|9256.1|9251.1|9258.6|9253.6|9256.1|9251.1|115
1631711400000|2021-09-15 13:10:00|9256.3|9251.3|9256.6|9251.6|9257.6|9252.6|9255.6|9250.6|112
1631711700000|2021-09-15 13:15:00|9256.1|9251.1|9250.3|9245.3|9256.6|9251.6|9250.1|9245.1|215
1631712000000|2021-09-15 13:20:00|9250.6|9245.6|9253.1|9248.1|9253.1|9248.1|9249.4|9244.4|82
1631712300000|2021-09-15 13:25:00|9252.6|9247.6|9250.1|9245.1|9252.8|9247.8|9249.6|9244.6|61
1631712600000|2021-09-15 13:30:00|9250.3|9245.3|9250.6|9245.6|9251.8|9246.8|9249.6|9244.6|88
1631712900000|2021-09-15 13:35:00|9250.8|9245.8|9252.6|9247.6|9252.8|9247.8|9249.6|9244.6|105
1631713200000|2021-09-15 13:40:00|9252.3|9247.3|9250.1|9245.1|9252.6|9247.6|9249.6|9244.6|95
1631713500000|2021-09-15 13:45:00|9250.3|9245.3|9248.1|9243.1|9251.1|9246.1|9246.6|9241.6|276
1631713800000|2021-09-15 13:50:00|9248.3|9243.3|9251.6|9246.6|9251.6|9246.6|9246.6|9241.6|117
1631714100000|2021-09-15 13:55:00|9251.3|9246.3|9247.1|9242.1|9251.3|9246.3|9246.8|9241.8|111
1631714400000|2021-09-15 14:00:00|9246.8|9241.8|9247.8|9242.8|9249.1|9244.1|9244.1|9239.1|118
1631714700000|2021-09-15 14:05:00|9247.6|9242.6|9247.6|9242.6|9250.3|9245.3|9247.1|9242.1|138
1631715000000|2021-09-15 14:10:00|9247.8|9242.8|9247.6|9242.6|9250.1|9245.1|9247.1|9242.1|97
1631715300000|2021-09-15 14:15:00|9247.8|9242.8|9247.1|9242.1|9249.6|9244.6|9246.1|9241.1|62
1631715600000|2021-09-15 14:20:00|9246.8|9241.8|9247.1|9242.1|9248.6|9243.6|9246.1|9241.1|55
1631715900000|2021-09-15 14:25:00|9246.8|9241.8|9248.6|9243.6|9248.6|9243.6|9244.8|9239.8|56
1631716200000|2021-09-15 14:30:00|9248.1|9243.1|9249.3|9244.3|9250.1|9245.1|9247.1|9242.1|65
1631716500000|2021-09-15 14:35:00|9249.6|9244.6|9250.6|9245.6|9251.6|9246.6|9249.3|9244.3|59
1631716800000|2021-09-15 14:40:00|9250.3|9245.3|9251.1|9246.1|9252.6|9247.6|9248.6|9243.6|68
1631717100000|2021-09-15 14:45:00|9251.3|9246.3|9252.3|9247.3|9252.8|9247.8|9250.6|9245.6|146
1631717400000|2021-09-15 14:50:00|9252.6|9247.6|9255.1|9250.1|9256.1|9251.1|9248.6|9243.6|150
1631717700000|2021-09-15 14:55:00|9255.3|9250.3|9249.3|9244.3|9255.6|9250.6|9246.6|9241.6|231
1631718000000|2021-09-15 15:00:00|9249.1|9244.1|9249.6|9244.6|9251.6|9246.6|9249.1|9244.1|84
1631718300000|2021-09-15 15:05:00|9250.1|9245.1|9248.1|9243.1|9251.1|9246.1|9248.1|9243.1|88
1631718600000|2021-09-15 15:10:00|9247.8|9242.8|9248.6|9243.6|9249.6|9244.6|9246.6|9241.6|74
1631718900000|2021-09-15 15:15:00|9248.8|9243.8|9250.1|9245.1|9251.1|9246.1|9248.1|9243.1|71
1631719200000|2021-09-15 15:20:00|9249.6|9244.6|9250.1|9245.1|9251.6|9246.6|9249.6|9244.6|80
1631719500000|2021-09-15 15:25:00|9249.8|9244.8|9250.6|9245.6|9251.1|9246.1|9249.1|9244.1|147
1631719800000|2021-09-15 15:30:00|9250.1|9245.1|9249.8|9244.8|9251.1|9246.1|9249.6|9244.6|216
1631720100000|2021-09-15 15:35:00|9250.1|9245.1|9250.1|9245.1|9252.1|9247.1|9249.1|9244.1|89
1631720400000|2021-09-15 15:40:00|9249.8|9244.8|9250.1|9245.1|9250.6|9245.6|9249.6|9244.6|31
1631720700000|2021-09-15 15:45:00|9250.3|9245.3|9248.1|9243.1|9250.3|9245.3|9247.6|9242.6|55
1631721000000|2021-09-15 15:50:00|9248.6|9243.6|9251.6|9246.6|9251.6|9246.6|9248.6|9243.6|43
1631721300000|2021-09-15 15:55:00|9252.1|9247.1|9254.6|9249.6|9256.1|9251.1|9252.1|9247.1|109
1631721600000|2021-09-15 16:00:00|9254.3|9249.3|9256.1|9251.1|9256.6|9251.6|9254.1|9249.1|44
1631721900000|2021-09-15 16:05:00|9256.3|9251.3|9254.6|9249.6|9256.6|9251.6|9254.6|9249.6|47
1631722200000|2021-09-15 16:10:00|9254.3|9249.3|9255.1|9250.1|9256.1|9251.1|9254.1|9249.1|29
1631722500000|2021-09-15 16:15:00|9255.3|9250.3|9254.6|9249.6|9255.3|9250.3|9254.1|9249.1|73
1631722800000|2021-09-15 16:20:00|9254.3|9249.3|9254.6|9249.6|9255.6|9250.6|9253.6|9248.6|30
1631723100000|2021-09-15 16:25:00|9254.8|9249.8|9254.8|9249.8|9255.1|9250.1|9253.6|9248.6|25
1631723400000|2021-09-15 16:30:00|9254.6|9249.6|9258.1|9253.1|9258.1|9253.1|9254.6|9249.6|25
1631723700000|2021-09-15 16:35:00|9257.8|9252.8|9257.6|9252.6|9259.1|9254.1|9257.1|9252.1|45
1631724000000|2021-09-15 16:40:00|9257.3|9252.3|9256.1|9251.1|9257.6|9252.6|9256.1|9251.1|32
1631724300000|2021-09-15 16:45:00|9256.6|9251.6|9256.1|9251.1|9257.1|9252.1|9255.8|9250.8|52
1631724600000|2021-09-15 16:50:00|9256.6|9251.6|9257.3|9252.3|9257.6|9252.6|9256.1|9251.1|49
1631724900000|2021-09-15 16:55:00|9257.6|9252.6|9258.6|9253.6|9258.6|9253.6|9256.6|9251.6|282
1631725200000|2021-09-15 17:00:00|9259.1|9254.1|9257.6|9252.6|9259.1|9254.1|9257.6|9252.6|14
1631725500000|2021-09-15 17:05:00|9257.3|9252.3|9256.8|9251.8|9257.6|9252.6|9256.6|9251.6|26
1631725800000|2021-09-15 17:10:00|9256.6|9251.6|9256.6|9251.6|9257.3|9252.3|9256.6|9251.6|21
1631726100000|2021-09-15 17:15:00|9256.3|9251.3|9255.1|9250.1|9256.6|9251.6|9255.1|9250.1|65
1631726400000|2021-09-15 17:20:00|9255.3|9250.3|9255.1|9250.1|9256.1|9251.1|9254.8|9249.8|19
1631726700000|2021-09-15 17:25:00|9255.6|9250.6|9255.6|9250.6|9256.6|9251.6|9255.1|9250.1|41
1631727000000|2021-09-15 17:30:00|9255.8|9250.8|9254.6|9249.6|9255.8|9250.8|9254.6|9249.6|30
1631727300000|2021-09-15 17:35:00|9255.1|9250.1|9255.1|9250.1|9255.6|9250.6|9254.6|9249.6|62
1631727600000|2021-09-15 17:40:00|9255.6|9250.6|9254.1|9249.1|9255.6|9250.6|9253.6|9248.6|19
1631727900000|2021-09-15 17:45:00|9254.3|9249.3|9254.1|9249.1|9254.6|9249.6|9253.1|9248.1|50
1631728200000|2021-09-15 17:50:00|9254.3|9249.3|9254.6|9249.6|9255.1|9250.1|9254.1|9249.1|10
1631728500000|2021-09-15 17:55:00|9254.3|9249.3|9255.6|9250.6|9255.6|9250.6|9253.6|9248.6|29
1631728800000|2021-09-15 18:00:00|9255.3|9250.3|9255.6|9250.6|9256.1|9251.1|9255.1|9250.1|23
1631729100000|2021-09-15 18:05:00|9255.3|9250.3|9256.6|9251.6|9256.6|9251.6|9255.3|9250.3|11
1631729400000|2021-09-15 18:10:00|9256.1|9251.1|9256.6|9251.6|9257.1|9252.1|9255.6|9250.6|21
1631729700000|2021-09-15 18:15:00|9256.1|9251.1|9257.1|9252.1|9257.1|9252.1|9256.1|9251.1|6
1631730000000|2021-09-15 18:20:00|9256.6|9251.6|9257.3|9252.3|9257.6|9252.6|9256.6|9251.6|47
1631730300000|2021-09-15 18:25:00|9257.6|9252.6|9257.1|9252.1|9257.6|9252.6|9256.1|9251.1|39
1631730600000|2021-09-15 18:30:00|9257.3|9252.3|9256.1|9251.1|9257.6|9252.6|9256.1|9251.1|23
1631730900000|2021-09-15 18:35:00|9256.3|9251.3|9255.6|9250.6|9256.3|9251.3|9255.1|9250.1|20
1631731200000|2021-09-15 18:40:00|9255.3|9250.3|9254.8|9249.8|9256.1|9251.1|9254.6|9249.6|20
1631731500000|2021-09-15 18:45:00|9254.6|9249.6|9254.6|9249.6|9255.1|9250.1|9254.6|9249.6|8
1631731800000|2021-09-15 18:50:00|9254.8|9249.8|9255.6|9250.6|9256.1|9251.1|9254.8|9249.8|32
1631732100000|2021-09-15 18:55:00|9255.8|9250.8|9255.6|9250.6|9257.1|9252.1|9255.6|9250.6|199
1631732400000|2021-09-15 19:00:00|9255.3|9250.3|9256.1|9251.1|9256.6|9251.6|9255.1|9250.1|34
1631732700000|2021-09-15 19:05:00|9256.3|9251.3|9255.1|9250.1|9256.8|9251.8|9255.1|9250.1|288
1631733000000|2021-09-15 19:10:00|9254.6|9249.6|9253.6|9248.6|9254.8|9249.8|9253.6|9248.6|322
1631733300000|2021-09-15 19:15:00|9254.1|9249.1|9253.1|9248.1|9254.1|9249.1|9252.6|9247.6|525
1631733600000|2021-09-15 19:20:00|9252.8|9247.8|9252.6|9247.6|9253.1|9248.1|9252.1|9247.1|566
1631733900000|2021-09-15 19:25:00|9252.3|9247.3|9251.6|9246.6|9253.1|9248.1|9251.3|9246.3|512
1631734200000|2021-09-15 19:30:00|9251.8|9246.8|9250.1|9245.1|9251.8|9246.8|9250.1|9245.1|342
1631734500000|2021-09-15 19:35:00|9250.3|9245.3|9250.1|9245.1|9250.6|9245.6|9250.1|9245.1|374
1631734800000|2021-09-15 19:40:00|9249.9|9244.9|9247.1|9242.1|9250.1|9245.1|9247.1|9242.1|569
1631735100000|2021-09-15 19:45:00|9247.3|9242.3|9248.6|9243.6|9249.6|9244.6|9247.1|9242.1|240
1631735400000|2021-09-15 19:50:00|9249.1|9244.1|9247.6|9242.6|9249.1|9244.1|9247.6|9242.6|302
1631735700000|2021-09-15 19:55:00|9248.1|9243.1|9246.8|9241.8|9248.1|9243.1|9246.8|9241.8|619
1631736000000|2021-09-15 20:00:00|9247.1|9242.1|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|195
1631736300000|2021-09-15 20:05:00|9248.1|9243.1|9248.8|9243.8|9249.1|9244.1|9248.1|9243.1|34
1631736600000|2021-09-15 20:10:00|9249.1|9244.1|9247.8|9242.8|9249.1|9244.1|9247.6|9242.6|0
1631736900000|2021-09-15 20:15:00|9247.6|9242.6|9248.8|9243.8|9249.1|9244.1|9247.6|9242.6|42
1631737200000|2021-09-15 20:20:00|9249.1|9244.1|9249.1|9244.1|9249.6|9244.6|9248.6|9243.6|9
1631737500000|2021-09-15 20:25:00|||||||||1
1631737800000|2021-09-15 20:30:00|||||||||3
1631738100000|2021-09-15 20:35:00|||||||||5
1631738400000|2021-09-15 20:40:00|9248.6|9243.6|9248.6|9243.6|9248.6|9243.6|9248.6|9243.6|36
1631738700000|2021-09-15 20:45:00|9248.8|9243.8|9249.1|9244.1|9249.1|9244.1|9248.6|9243.6|3
1631739000000|2021-09-15 20:50:00|9249.3|9244.3|9248.8|9243.8|9249.3|9244.3|9248.8|9243.8|10
1631739300000|2021-09-15 20:55:00|9249.1|9244.1|9249.8|9242.8|9252|9247|9248.6|9242.6|39
1631750400000|2021-09-16 00:00:00|9247.1|9242.1|9247.6|9242.6|9248.6|9243.6|9246.6|9241.6|71
1631750700000|2021-09-16 00:05:00|9247.8|9242.8|9247.1|9242.1|9249.1|9244.1|9247.1|9242.1|36
1631751000000|2021-09-16 00:10:00|9246.8|9241.8|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|23
1631751300000|2021-09-16 00:15:00|9247.3|9242.3|9247.6|9242.6|9248.1|9243.1|9247.1|9242.1|15
1631751600000|2021-09-16 00:20:00|9247.8|9242.8|9248.1|9243.1|9248.6|9243.6|9247.3|9242.3|9
1631751900000|2021-09-16 00:25:00|9248.3|9243.3|9248.3|9243.3|9248.6|9243.6|9248.1|9243.1|3
1631752200000|2021-09-16 00:30:00|9248.6|9243.6|9248.6|9243.6|9249.1|9244.1|9248.1|9243.1|4
1631752500000|2021-09-16 00:35:00|9248.8|9243.8|9247.1|9242.1|9249.1|9244.1|9247.1|9242.1|17
1631752800000|2021-09-16 00:40:00|9247.3|9242.3|9246.1|9241.1|9247.6|9242.6|9246.1|9241.1|22
1631753100000|2021-09-16 00:45:00|9246.3|9241.3|9246.6|9241.6|9246.6|9241.6|9245.6|9240.6|16
1631753400000|2021-09-16 00:50:00|9246.3|9241.3|9248.1|9243.1|9248.1|9243.1|9245.8|9240.8|11
1631753700000|2021-09-16 00:55:00|9247.8|9242.8|9246.3|9241.3|9248.1|9243.1|9246.1|9241.1|6
1631754000000|2021-09-16 01:00:00|9246.1|9241.1|9247.1|9242.1|9248.1|9243.1|9246.1|9241.1|48
1631754300000|2021-09-16 01:05:00|9246.8|9241.8|9246.3|9241.3|9247.1|9242.1|9246.1|9241.1|9
1631754600000|2021-09-16 01:10:00|9246.6|9241.6|9246.6|9241.6|9247.1|9242.1|9246.1|9241.1|6
1631754900000|2021-09-16 01:15:00|9246.8|9241.8|9246.6|9241.6|9247.1|9242.1|9246.1|9241.1|15
1631755200000|2021-09-16 01:20:00|9246.3|9241.3|9247.1|9242.1|9247.6|9242.6|9246.3|9241.3|8
1631755500000|2021-09-16 01:25:00|9247.3|9242.3|9247.1|9242.1|9248.1|9243.1|9246.8|9241.8|6
1631755800000|2021-09-16 01:30:00|9246.8|9241.8|9248.1|9243.1|9249.1|9244.1|9246.1|9241.1|28
1631756100000|2021-09-16 01:35:00|9247.8|9242.8|9247.6|9242.6|9248.1|9243.1|9246.6|9241.6|60
1631756400000|2021-09-16 01:40:00|9247.8|9242.8|9247.8|9242.8|9248.8|9243.8|9247.6|9242.6|5
1631756700000|2021-09-16 01:45:00|9248.1|9243.1|9247.6|9242.6|9248.1|9243.1|9246.6|9241.6|7
1631757000000|2021-09-16 01:50:00|9247.3|9242.3|9247.6|9242.6|9248.1|9243.1|9247.3|9242.3|8
1631757300000|2021-09-16 01:55:00|9247.1|9242.1|9246.6|9241.6|9247.6|9242.6|9246.6|9241.6|11
1631757600000|2021-09-16 02:00:00|9246.3|9241.3|9247.3|9242.3|9247.6|9242.6|9246.1|9241.1|50
1631757900000|2021-09-16 02:05:00|9247.1|9242.1|9246.6|9241.6|9248.1|9243.1|9246.6|9241.6|4
1631758200000|2021-09-16 02:10:00|9246.8|9241.8|9246.6|9241.6|9247.3|9242.3|9246.1|9241.1|3
1631758500000|2021-09-16 02:15:00|9247.1|9242.1|9248.1|9243.1|9248.6|9243.6|9246.8|9241.8|40
1631758800000|2021-09-16 02:20:00|9248.3|9243.3|9248.1|9243.1|9248.6|9243.6|9247.6|9242.6|0
1631759100000|2021-09-16 02:25:00|9247.8|9242.8|9248.6|9243.6|9248.6|9243.6|9247.8|9242.8|5
1631759400000|2021-09-16 02:30:00|9248.3|9243.3|9248.1|9243.1|9248.6|9243.6|9247.6|9242.6|8
1631759700000|2021-09-16 02:35:00|9248.3|9243.3|9247.6|9242.6|9248.3|9243.3|9247.6|9242.6|3
1631760000000|2021-09-16 02:40:00|9247.3|9242.3|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|9
1631760300000|2021-09-16 02:45:00|9247.8|9242.8|9247.1|9242.1|9247.8|9242.8|9247.1|9242.1|2
1631760600000|2021-09-16 02:50:00|9247.3|9242.3|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|3
1631760900000|2021-09-16 02:55:00|9247.3|9242.3|9247|9242|9247.6|9242.6|9246.3|9241.3|12
1631761200000|2021-09-16 03:00:00|9247.1|9242.1|9248.1|9243.1|9248.6|9243.6|9246.6|9241.6|3
1631761500000|2021-09-16 03:05:00|9247.8|9242.8|9247.1|9242.1|9248.1|9243.1|9246.6|9241.6|9
1631761800000|2021-09-16 03:10:00|9247.3|9242.3|9248.1|9243.1|9248.5|9243.5|9247.1|9242.1|4
1631762100000|2021-09-16 03:15:00|9248.3|9243.3|9248.6|9243.6|9249|9244|9248.1|9243.1|2
1631762400000|2021-09-16 03:20:00|9248.3|9243.3|9248.6|9243.6|9249.1|9244.1|9248.3|9243.3|3
1631762700000|2021-09-16 03:25:00|9248.3|9243.3|9249.1|9244.1|9249.1|9244.1|9248.1|9243.1|0
1631763000000|2021-09-16 03:30:00|9249.3|9244.3|9249.8|9244.8|9250.1|9245.1|9249.1|9244.1|2
1631763300000|2021-09-16 03:35:00|9249.6|9244.6|9251.1|9246.1|9251.1|9246.1|9249.6|9244.6|10
1631763600000|2021-09-16 03:40:00|9250.8|9245.8|9251.1|9246.1|9251.3|9246.3|9250.6|9245.6|1
1631763900000|2021-09-16 03:45:00|9250.8|9245.8|9251.3|9246.3|9251.6|9246.6|9250.8|9245.8|8
1631764200000|2021-09-16 03:50:00|9251.1|9246.1|9251.6|9246.6|9252.1|9247.1|9251.1|9246.1|0
1631764500000|2021-09-16 03:55:00|9251.8|9246.8|9251.6|9246.6|9251.8|9246.8|9251.6|9246.6|3
1631764800000|2021-09-16 04:00:00|9251.8|9246.8|9252.1|9247.1|9252.1|9247.1|9251.1|9246.1|6
1631765100000|2021-09-16 04:05:00|9252.6|9247.6|9251.6|9246.6|9252.6|9247.6|9251.6|9246.6|4
1631765400000|2021-09-16 04:10:00|9251.8|9246.8|9252.6|9247.6|9252.6|9247.6|9251.6|9246.6|3
1631765700000|2021-09-16 04:15:00|9252.3|9247.3|9252.6|9247.6|9253.6|9248.6|9252.3|9247.3|54
1631766000000|2021-09-16 04:20:00|9252.8|9247.8|9252.6|9247.6|9253.1|9248.1|9252.6|9247.6|5
1631766300000|2021-09-16 04:25:00|9253|9248|9252.6|9247.6|9253|9248|9252.1|9247.1|16
1631766600000|2021-09-16 04:30:00|9253.1|9248.1|9252.8|9247.8|9253.3|9248.3|9252.6|9247.6|5
1631766900000|2021-09-16 04:35:00|9253|9248|9252.1|9247.1|9253.1|9248.1|9251.6|9246.6|5
1631767200000|2021-09-16 04:40:00|9251.8|9246.8|9252.6|9247.6|9252.6|9247.6|9251.8|9246.8|5
1631767500000|2021-09-16 04:45:00|9252.3|9247.3|9252.1|9247.1|9252.6|9247.6|9251.6|9246.6|2
1631767800000|2021-09-16 04:50:00|9252.3|9247.3|9251.6|9246.6|9252.3|9247.3|9251.6|9246.6|1
1631768100000|2021-09-16 04:55:00|9251.8|9246.8|9252.1|9247.1|9252.6|9247.6|9251.6|9246.6|12
1631768400000|2021-09-16 05:00:00|9252.3|9247.3|9252.3|9247.3|9252.6|9247.6|9252|9247|14
1631768700000|2021-09-16 05:05:00|9252.1|9247.1|9250.6|9245.6|9252.3|9247.3|9250.6|9245.6|18
1631769000000|2021-09-16 05:10:00|9251.1|9246.1|9251.5|9246.5|9251.8|9246.8|9251.1|9246.1|10
1631769300000|2021-09-16 05:15:00|9251.3|9246.3|9251.1|9246.1|9251.6|9246.6|9250.6|9245.6|3
1631769600000|2021-09-16 05:20:00|9251.3|9246.3|9250.6|9245.6|9251.3|9246.3|9250.6|9245.6|1
1631769900000|2021-09-16 05:25:00|9250.8|9245.8|9252.1|9247.1|9252.1|9247.1|9250.6|9245.6|0
1631770200000|2021-09-16 05:30:00|9252.3|9247.3|9253.6|9248.6|9253.6|9248.6|9252.1|9247.1|11
1631770500000|2021-09-16 05:35:00|9253.8|9248.8|9254.3|9249.3|9255|9250|9253.6|9248.6|64
1631770800000|2021-09-16 05:40:00|9254.5|9249.5|9254.1|9249.1|9254.8|9249.8|9253.8|9248.8|19
1631771100000|2021-09-16 05:45:00|9254.3|9249.3|9255|9250|9255|9250|9254.1|9249.1|36
1631771400000|2021-09-16 05:50:00|9255.1|9250.1|9256|9251|9256.5|9251.5|9255.1|9250.1|27
1631771700000|2021-09-16 05:55:00|9255.6|9250.6|9257|9252|9257|9252|9255.1|9250.1|12
1631772000000|2021-09-16 06:00:00|9257.1|9252.1|9254.8|9249.8|9258|9253|9254.8|9249.8|129
1631772300000|2021-09-16 06:05:00|9254.6|9249.6|9256.1|9251.1|9257|9252|9254.5|9249.5|82
1631772600000|2021-09-16 06:10:00|9256.3|9251.3|9256.1|9251.1|9257.8|9252.8|9256|9251|36
1631772900000|2021-09-16 06:15:00|9256.5|9251.5|9256|9251|9257.5|9252.5|9255.1|9250.1|13
1631773200000|2021-09-16 06:20:00|9255.6|9250.6|9256.1|9251.1|9258.1|9253.1|9254.6|9249.6|15
1631773500000|2021-09-16 06:25:00|9256.3|9251.3|9256.1|9251.1|9257.1|9252.1|9255.6|9250.6|15
1631773800000|2021-09-16 06:30:00|9256.3|9251.3|9258.1|9253.1|9259.5|9254.5|9256.3|9251.3|13
1631774100000|2021-09-16 06:35:00|9258|9253|9256.1|9251.1|9258|9253|9256.1|9251.1|41
1631774400000|2021-09-16 06:40:00|9256|9251|9255.8|9250.8|9257|9252|9255.6|9250.6|52
1631774700000|2021-09-16 06:45:00|9255.6|9250.6|9256.5|9251.5|9257|9252|9255.6|9250.6|11
1631775000000|2021-09-16 06:50:00|9256.6|9251.6|9263|9258|9263.1|9258.1|9256.6|9251.6|231
1631775300000|2021-09-16 06:55:00|9263.1|9258.1|9265.1|9260.1|9265.5|9260.5|9262.6|9257.6|173
1631775600000|2021-09-16 07:00:00|9265.3|9260.3|9262.5|9257.5|9267|9262|9262.3|9257.3|415
1631775900000|2021-09-16 07:05:00|9262.3|9257.3|9264.5|9259.5|9265.5|9260.5|9262.3|9257.3|47
1631776200000|2021-09-16 07:10:00|9265|9260|9265.8|9260.8|9266|9261|9264.3|9259.3|43
1631776500000|2021-09-16 07:15:00|9266|9261|9261.5|9256.5|9266.5|9261.5|9261|9256|41
1631776800000|2021-09-16 07:20:00|9261.8|9256.8|9263.5|9258.5|9263.5|9258.5|9261.5|9256.5|68
1631777100000|2021-09-16 07:25:00|9263.6|9258.6|9263.1|9258.1|9264.8|9259.8|9263.1|9258.1|27
1631777400000|2021-09-16 07:30:00|9263.3|9258.3|9261.6|9256.6|9263.5|9258.5|9261.6|9256.6|35
1631777700000|2021-09-16 07:35:00|9261.5|9256.5|9264.6|9259.6|9265|9260|9261.5|9256.5|36
1631778000000|2021-09-16 07:40:00|9264.8|9259.8|9266|9261|9266.3|9261.3|9263|9258|64
1631778300000|2021-09-16 07:45:00|9266.5|9261.5|9266.3|9261.3|9267.1|9262.1|9265.8|9260.8|82
1631778600000|2021-09-16 07:50:00|9266.5|9261.5|9271|9266|9271|9266|9266.1|9261.1|142
1631778900000|2021-09-16 07:55:00|9270.6|9265.6|9269.5|9264.5|9271|9266|9266.5|9261.5|83
1631779200000|2021-09-16 08:00:00|9269.1|9264.1|9267.3|9262.3|9271|9266|9267.3|9262.3|60
1631779500000|2021-09-16 08:05:00|9267.5|9262.5|9268|9263|9268.5|9263.5|9266.5|9261.5|49
1631779800000|2021-09-16 08:10:00|9268.3|9263.3|9271.8|9266.8|9272|9267|9268.3|9263.3|64
1631780100000|2021-09-16 08:15:00|9272|9267|9272.8|9267.8|9273|9268|9270.6|9265.6|44
1631780400000|2021-09-16 08:20:00|9272.6|9267.6|9272.6|9267.6|9273.5|9268.5|9270.8|9265.8|43
1631780700000|2021-09-16 08:25:00|9272.5|9267.5|9272|9267|9273.3|9268.3|9271.5|9266.5|39
1631781000000|2021-09-16 08:30:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|24
1631781300000|2021-09-16 08:35:00|9272.8|9267.8|9274.3|9269.3|9274.5|9269.5|9272.5|9267.5|35
1631781600000|2021-09-16 08:40:00|9274.5|9269.5|9274|9269|9275|9270|9273.5|9268.5|51
1631781900000|2021-09-16 08:45:00|9273.5|9268.5|9274|9269|9275|9270|9273|9268|40
1631782200000|2021-09-16 08:50:00|9274.3|9269.3|9274|9269|9274.5|9269.5|9272.5|9267.5|25
1631782500000|2021-09-16 08:55:00|9274.3|9269.3|9274|9269|9274.5|9269.5|9272.8|9267.8|35
1631782800000|2021-09-16 09:00:00|9274.3|9269.3|9272.5|9267.5|9275|9270|9271.3|9266.3|71
1631783100000|2021-09-16 09:05:00|9272.8|9267.8|9277|9272|9277|9272|9272.8|9267.8|44
1631783400000|2021-09-16 09:10:00|9277.5|9272.5|9279|9274|9279|9274|9277|9272|295
1631783700000|2021-09-16 09:15:00|9278.8|9273.8|9277.5|9272.5|9279.5|9274.5|9277.5|9272.5|33
1631784000000|2021-09-16 09:20:00|9277.8|9272.8|9274.3|9269.3|9278|9273|9274|9269|167
1631784300000|2021-09-16 09:25:00|9274.5|9269.5|9275.5|9270.5|9277.5|9272.5|9274.3|9269.3|42
1631784600000|2021-09-16 09:30:00|9275.8|9270.8|9275.5|9270.5|9276.5|9271.5|9275|9270|28
1631784900000|2021-09-16 09:35:00|9275.1|9270.1|9274|9269|9276|9271|9273.6|9268.6|260
1631785200000|2021-09-16 09:40:00|9274.3|9269.3|9276.5|9271.5|9276.5|9271.5|9273.8|9268.8|38
1631785500000|2021-09-16 09:45:00|9276.3|9271.3|9277|9272|9277.8|9272.8|9276.3|9271.3|33
1631785800000|2021-09-16 09:50:00|9276.8|9271.8|9277.8|9272.8|9278.5|9273.5|9276.5|9271.5|37
1631786100000|2021-09-16 09:55:00|9277.6|9272.6|9275.8|9270.8|9279|9274|9275.5|9270.5|46
1631786400000|2021-09-16 10:00:00|9276|9271|9276.3|9271.3|9278|9273|9276|9271|41
1631786700000|2021-09-16 10:05:00|9276|9271|9277|9272|9277.8|9272.8|9276|9271|17
1631787000000|2021-09-16 10:10:00|9277.3|9272.3|9278.5|9273.5|9278.5|9273.5|9277|9272|41
1631787300000|2021-09-16 10:15:00|9278.3|9273.3|9275.1|9270.1|9278.5|9273.5|9274.5|9269.5|19
1631787600000|2021-09-16 10:20:00|9275|9270|9275.8|9270.8|9276|9271|9274.6|9269.6|16
1631787900000|2021-09-16 10:25:00|9275.5|9270.5|9278.5|9273.5|9279|9274|9275|9270|39
1631788200000|2021-09-16 10:30:00|9278.3|9273.3|9277.5|9272.5|9280|9275|9277|9272|30
1631788500000|2021-09-16 10:35:00|9277.3|9272.3|9276.5|9271.5|9278|9273|9276|9271|30
1631788800000|2021-09-16 10:40:00|9276.8|9271.8|9278.5|9273.5|9279|9274|9276.5|9271.5|24
1631789100000|2021-09-16 10:45:00|9278|9273|9279|9274|9279|9274|9278|9273|171
1631789400000|2021-09-16 10:50:00|9278.8|9273.8|9276.5|9271.5|9279|9274|9276|9271|36
1631789700000|2021-09-16 10:55:00|9276.3|9271.3|9276.5|9271.5|9277.3|9272.3|9276.3|9271.3|23
1631790000000|2021-09-16 11:00:00|9276.8|9271.8|9275|9270|9277|9272|9274.5|9269.5|136
1631790300000|2021-09-16 11:05:00|9275.3|9270.3|9275.5|9270.5|9276|9271|9274.5|9269.5|104
1631790600000|2021-09-16 11:10:00|9275.8|9270.8|9275.5|9270.5|9276.3|9271.3|9275|9270|114
1631790900000|2021-09-16 11:15:00|9275.3|9270.3|9274.5|9269.5|9275.5|9270.5|9274|9269|56
1631791200000|2021-09-16 11:20:00|9274.3|9269.3|9275|9270|9275.5|9270.5|9274|9269|140
1631791500000|2021-09-16 11:25:00|9274.8|9269.8|9273|9268|9275|9270|9273|9268|224
1631791800000|2021-09-16 11:30:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|88
1631792100000|2021-09-16 11:35:00|9272.3|9267.3|9273|9268|9273.5|9268.5|9271.5|9266.5|280
1631792400000|2021-09-16 11:40:00|9272.8|9267.8|9272.8|9267.8|9273.5|9268.5|9271.3|9266.3|30
1631792700000|2021-09-16 11:45:00|9272.5|9267.5|9273|9268|9273.3|9268.3|9271.8|9266.8|21
1631793000000|2021-09-16 11:50:00|9272.8|9267.8|9272.5|9267.5|9273|9268|9272|9267|30
1631793300000|2021-09-16 11:55:00|9272.3|9267.3|9274.5|9269.5|9274.8|9269.8|9272|9267|41
1631793600000|2021-09-16 12:00:00|9274.8|9269.8|9275.5|9270.5|9276.5|9271.5|9274|9269|67
1631793900000|2021-09-16 12:05:00|9275.3|9270.3|9277|9272|9277|9272|9275|9270|86
1631794200000|2021-09-16 12:10:00|9276.6|9271.6|9278|9273|9278|9273|9276|9271|112
1631794500000|2021-09-16 12:15:00|9277.8|9272.8|9280.8|9275.8|9281|9276|9277.8|9272.8|121
1631794800000|2021-09-16 12:20:00|9281|9276|9280|9275|9281.3|9276.3|9278|9273|114
1631795100000|2021-09-16 12:25:00|9280.3|9275.3|9278.7|9273.7|9281.3|9276.3|9278.7|9273.7|46
1631795400000|2021-09-16 12:30:00|9278.9|9273.9|9280.5|9275.5|9284.5|9279.5|9278|9273|580
1631795700000|2021-09-16 12:35:00|9280.8|9275.8|9286|9281|9287.8|9282.8|9279.6|9274.6|364
1631796000000|2021-09-16 12:40:00|9286.5|9281.5|9287.8|9282.8|9289.5|9284.5|9285.8|9280.8|424
1631796300000|2021-09-16 12:45:00|9288|9283|9289.5|9284.5|9289.8|9284.8|9287.5|9282.5|312
1631796600000|2021-09-16 12:50:00|9289.8|9284.8|9289|9284|9291|9286|9288.5|9283.5|355
1631796900000|2021-09-16 12:55:00|9289.3|9284.3|9289.5|9284.5|9291.5|9286.5|9289.3|9284.3|172
1631797200000|2021-09-16 13:00:00|9289.8|9284.8|9290|9285|9291.8|9286.8|9289.5|9284.5|284
1631797500000|2021-09-16 13:05:00|9290.3|9285.3|9292|9287|9292|9287|9290|9285|74
1631797800000|2021-09-16 13:10:00|9291.8|9286.8|9292.5|9287.5|9294.5|9289.5|9291|9286|304
1631798100000|2021-09-16 13:15:00|9292.8|9287.8|9291.8|9286.8|9293.5|9288.5|9291.5|9286.5|145
1631798400000|2021-09-16 13:20:00|9291.5|9286.5|9288.5|9283.5|9292.3|9287.3|9288|9283|147
1631798700000|2021-09-16 13:25:00|9288.3|9283.3|9291.5|9286.5|9291.8|9286.8|9288.3|9283.3|97
1631799000000|2021-09-16 13:30:00|9291.3|9286.3|9290|9285|9292.8|9287.8|9288.8|9283.8|114
1631799300000|2021-09-16 13:35:00|9290.3|9285.3|9295.3|9290.3|9296|9291|9290|9285|340
1631799600000|2021-09-16 13:40:00|9295|9290|9292.3|9287.3|9295.5|9290.5|9292|9287|112
1631799900000|2021-09-16 13:45:00|9292|9287|9296|9291|9296.5|9291.5|9292|9287|173
1631800200000|2021-09-16 13:50:00|9295.8|9290.8|9293.5|9288.5|9297|9292|9293.5|9288.5|152
1631800500000|2021-09-16 13:55:00|9294|9289|9292|9287|9294|9289|9291|9286|138
1631800800000|2021-09-16 14:00:00|9292.5|9287.5|9293.5|9288.5|9295.5|9290.5|9292.3|9287.3|134
1631801100000|2021-09-16 14:05:00|9293.8|9288.8|9291.5|9286.5|9294.5|9289.5|9291.5|9286.5|71
1631801400000|2021-09-16 14:10:00|9292|9287|9292|9287|9293.3|9288.3|9291.3|9286.3|90
1631801700000|2021-09-16 14:15:00|9292.3|9287.3|9295|9290|9295|9290|9292|9287|67
1631802000000|2021-09-16 14:20:00|9294.8|9289.8|9294.5|9289.5|9295.5|9290.5|9294|9289|146
1631802300000|2021-09-16 14:25:00|9295|9290|9293.5|9288.5|9295|9290|9293.3|9288.3|127
1631802600000|2021-09-16 14:30:00|9293.8|9288.8|9293.5|9288.5|9296|9291|9293.5|9288.5|91
1631802900000|2021-09-16 14:35:00|9293.8|9288.8|9289.8|9284.8|9293.8|9288.8|9288.8|9283.8|110
1631803200000|2021-09-16 14:40:00|9290|9285|9288.5|9283.5|9290|9285|9287.5|9282.5|204
1631803500000|2021-09-16 14:45:00|9288.8|9283.8|9288|9283|9290.5|9285.5|9288|9283|85
1631803800000|2021-09-16 14:50:00|9288.3|9283.3|9289|9284|9290.5|9285.5|9287.5|9282.5|298
1631804100000|2021-09-16 14:55:00|9289.5|9284.5|9291.5|9286.5|9292|9287|9289|9284|358
1631804400000|2021-09-16 15:00:00|9291.3|9286.3|9290|9285|9292|9287|9287.5|9282.5|344
1631804700000|2021-09-16 15:05:00|9290.3|9285.3|9292|9287|9292.5|9287.5|9290|9285|174
1631805000000|2021-09-16 15:10:00|9291.8|9286.8|9291|9286|9292|9287|9289.8|9284.8|77
1631805300000|2021-09-16 15:15:00|9291.5|9286.5|9292|9287|9293|9288|9290.8|9285.8|94
1631805600000|2021-09-16 15:20:00|9291.8|9286.8|9289.3|9284.3|9292|9287|9289|9284|71
1631805900000|2021-09-16 15:25:00|9289.5|9284.5|9291.5|9286.5|9292|9287|9289|9284|89
1631806200000|2021-09-16 15:30:00|9291|9286|9292.3|9287.3|9294|9289|9291|9286|121
1631806500000|2021-09-16 15:35:00|9292|9287|9291.5|9286.5|9293.5|9288.5|9291|9286|35
1631806800000|2021-09-16 15:40:00|9292|9287|9292.5|9287.5|9293|9288|9291.5|9286.5|44
1631807100000|2021-09-16 15:45:00|9293|9288|9292|9287|9293.5|9288.5|9291.5|9286.5|34
1631807400000|2021-09-16 15:50:00|9291.8|9286.8|9291.5|9286.5|9292.5|9287.5|9290.5|9285.5|27
1631807700000|2021-09-16 15:55:00|9291.3|9286.3|9289|9284|9291.5|9286.5|9288|9283|41
1631808000000|2021-09-16 16:00:00|9288.5|9283.5|9290|9285|9290.5|9285.5|9288.5|9283.5|173
1631808300000|2021-09-16 16:05:00|9289.8|9284.8|9288|9283|9290.5|9285.5|9287.5|9282.5|115
1631808600000|2021-09-16 16:10:00|9288.3|9283.3|9288.5|9283.5|9290|9285|9287.5|9282.5|236
1631808900000|2021-09-16 16:15:00|9288|9283|9288.5|9283.5|9289.5|9284.5|9288|9283|27
1631809200000|2021-09-16 16:20:00|9288.8|9283.8|9288.5|9283.5|9289|9284|9288.3|9283.3|31
1631809500000|2021-09-16 16:25:00|9288|9283|9289|9284|9289.5|9284.5|9288|9283|15
1631809800000|2021-09-16 16:30:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9289|9284|9
1631810100000|2021-09-16 16:35:00|9288.8|9283.8|9289|9284|9289.5|9284.5|9288.5|9283.5|24
1631810400000|2021-09-16 16:40:00|9289.3|9284.3|9289.5|9284.5|9290|9285|9289|9284|35
1631810700000|2021-09-16 16:45:00|9289.3|9284.3|9289.5|9284.5|9289.5|9284.5|9289|9284|4
1631811000000|2021-09-16 16:50:00|9289.8|9284.8|9292.5|9287.5|9292.5|9287.5|9289.8|9284.8|60
1631811300000|2021-09-16 16:55:00|9292.3|9287.3|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|28
1631811600000|2021-09-16 17:00:00|9291.8|9286.8|9291|9286|9292.3|9287.3|9291|9286|14
1631811900000|2021-09-16 17:05:00|9290.5|9285.5|9291.8|9286.8|9292|9287|9290.5|9285.5|25
1631812200000|2021-09-16 17:10:00|9292|9287|9292.5|9287.5|9292.8|9287.8|9291.5|9286.5|24
1631812500000|2021-09-16 17:15:00|9292|9287|9292.5|9287.5|9293|9288|9292|9287|33
1631812800000|2021-09-16 17:20:00|9292.3|9287.3|9293|9288|9293.5|9288.5|9292.3|9287.3|56
1631813100000|2021-09-16 17:25:00|9293.5|9288.5|9293.5|9288.5|9293.8|9288.8|9293|9288|23
1631813400000|2021-09-16 17:30:00|9294|9289|9295|9290|9295|9290|9293.5|9288.5|72
1631813700000|2021-09-16 17:35:00|9294.8|9289.8|9294.5|9289.5|9295|9290|9294.5|9289.5|14
1631814000000|2021-09-16 17:40:00|9294.8|9289.8|9294.3|9289.3|9295|9290|9294|9289|78
1631814300000|2021-09-16 17:45:00|9294.5|9289.5|9294.5|9289.5|9294.5|9289.5|9294.3|9289.3|12
1631814600000|2021-09-16 17:50:00|9294|9289|9293|9288|9294|9289|9293|9288|50
1631814900000|2021-09-16 17:55:00|9292.8|9287.8|9293|9288|9293|9288|9292.8|9287.8|53
1631815200000|2021-09-16 18:00:00|9292.8|9287.8|9293|9288|9293|9288|9292.5|9287.5|16
1631815500000|2021-09-16 18:05:00|9292.5|9287.5|9292.5|9287.5|9293|9288|9292.5|9287.5|7
1631815800000|2021-09-16 18:10:00|9292|9287|9293|9288|9293|9288|9291.5|9286.5|43
1631816100000|2021-09-16 18:15:00|9292.8|9287.8|9292.3|9287.3|9293|9288|9292|9287|15
1631816400000|2021-09-16 18:20:00|9292.5|9287.5|9293|9288|9293|9288|9292|9287|11
1631816700000|2021-09-16 18:25:00|9292.8|9287.8|9292|9287|9293|9288|9292|9287|15
1631817000000|2021-09-16 18:30:00|9292.5|9287.5|9293|9288|9293|9288|9291.8|9286.8|211
1631817300000|2021-09-16 18:35:00|9293.3|9288.3|9294|9289|9294|9289|9293|9288|214
1631817600000|2021-09-16 18:40:00|9293.5|9288.5|9293.8|9288.8|9294|9289|9293|9288|252
1631817900000|2021-09-16 18:45:00|9294|9289|9293|9288|9294|9289|9292|9287|250
1631818200000|2021-09-16 18:50:00|9293.3|9288.3|9293.3|9288.3|9294|9289|9293|9288|219
1631818500000|2021-09-16 18:55:00|9293.5|9288.5|9294.5|9289.5|9294.5|9289.5|9293|9288|913
1631818800000|2021-09-16 19:00:00|9294|9289|9290|9285|9295|9290|9283.5|9278.5|1967
1631819100000|2021-09-16 19:05:00|9289.8|9284.8|9290.5|9285.5|9291|9286|9289|9284|1019
1631819400000|2021-09-16 19:10:00|9290|9285|9289|9284|9290.5|9285.5|9286.8|9281.8|252
1631819700000|2021-09-16 19:15:00|9289.3|9284.3|9289.5|9284.5|9290.5|9285.5|9289|9284|171
1631820000000|2021-09-16 19:20:00|9290|9285|9287|9282|9290|9285|9286|9281|231
1631820300000|2021-09-16 19:25:00|9287.5|9282.5|9289|9284|9289.5|9284.5|9287.3|9282.3|227
1631820600000|2021-09-16 19:30:00|9289.3|9284.3|9289|9284|9290|9285|9288|9283|144
1631820900000|2021-09-16 19:35:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9287.5|9282.5|147
1631821200000|2021-09-16 19:40:00|9288.5|9283.5|9289.5|9284.5|9290|9285|9288.5|9283.5|145
1631821500000|2021-09-16 19:45:00|9290|9285|9290.5|9285.5|9290.5|9285.5|9289|9284|153
1631821800000|2021-09-16 19:50:00|9290.3|9285.3|9289.5|9284.5|9290.3|9285.3|9288.8|9283.8|137
1631822100000|2021-09-16 19:55:00|9289|9284|9287|9282|9290|9285|9287|9282|220
1631822400000|2021-09-16 20:00:00|9287.3|9282.3|9287.2|9282.2|9287.5|9282.5|9285.5|9280.5|51
1631822700000|2021-09-16 20:05:00|9287.5|9282.5|9287.5|9282.5|9288|9283|9287.5|9282.5|40
1631823000000|2021-09-16 20:10:00|9287.7|9282.7|9287|9282|9288|9283|9286.5|9281.5|9
1631823300000|2021-09-16 20:15:00|9286.8|9281.8|9285.5|9280.5|9287.5|9282.5|9285.5|9280.5|4
1631823600000|2021-09-16 20:20:00|9286|9281|9285.8|9280.8|9286.5|9281.5|9285.5|9280.5|9
1631823900000|2021-09-16 20:25:00|9286|9281|9286|9281|9286|9281|9285.5|9280.5|3
1631824200000|2021-09-16 20:30:00|9286.5|9281.5|9286.5|9281.5|9287|9282|9286|9281|33
1631824500000|2021-09-16 20:35:00|9286.7|9281.7|9288|9283|9288|9283|9286.5|9281.5|5
1631824800000|2021-09-16 20:40:00|9287.8|9282.8|9288.5|9283.5|9288.5|9283.5|9287.5|9282.5|2
1631825100000|2021-09-16 20:45:00|9288.3|9283.3|9288|9283|9288.3|9283.3|9287.8|9282.8|11
1631825400000|2021-09-16 20:50:00|9288.2|9283.2|9287|9282|9288.2|9283.2|9287|9282|8
1631825700000|2021-09-16 20:55:00|9287.5|9282.5|9286.6|9281.6|9288|9283|9286.5|9281.5|82
1631836800000|2021-09-17 00:00:00|9288.7|9283.7|9289|9284|9289.2|9284.2|9287|9282|63
1631837100000|2021-09-17 00:05:00|9289.3|9284.3|9291|9286|9291.2|9286.2|9289|9284|61
1631837400000|2021-09-17 00:10:00|9290.8|9285.8|9291.2|9286.2|9291.5|9286.5|9290|9285|28
1631837700000|2021-09-17 00:15:00|9291|9286|9290.5|9285.5|9291.5|9286.5|9290|9285|66
1631838000000|2021-09-17 00:20:00|9291|9286|9291.5|9286.5|9291.5|9286.5|9290.8|9285.8|6
1631838300000|2021-09-17 00:25:00|9291.3|9286.3|9291.5|9286.5|9292.2|9287.2|9291|9286|7
1631838600000|2021-09-17 00:30:00|9291.7|9286.7|9290.5|9285.5|9291.7|9286.7|9290.3|9285.3|9
1631838900000|2021-09-17 00:35:00|9290.7|9285.7|9291.7|9286.7|9291.7|9286.7|9290.5|9285.5|4
1631839200000|2021-09-17 00:40:00|9291.5|9286.5|9292.5|9287.5|9293.5|9288.5|9291.5|9286.5|28
1631839500000|2021-09-17 00:45:00|9292.7|9287.7|9292.5|9287.5|9293|9288|9292|9287|4
1631839800000|2021-09-17 00:50:00|9292.3|9287.3|9293.3|9288.3|9293.5|9288.5|9292|9287|29
1631840100000|2021-09-17 00:55:00|9293.5|9288.5|9293|9288|9293.7|9288.7|9292.5|9287.5|1
1631840400000|2021-09-17 01:00:00|9292.8|9287.8|9292.5|9287.5|9294|9289|9292|9287|37
1631840700000|2021-09-17 01:05:00|9292.7|9287.7|9291|9286|9293|9288|9291|9286|7
1631841000000|2021-09-17 01:10:00|9291.2|9286.2|9290|9285|9292|9287|9289.5|9284.5|5
1631841300000|2021-09-17 01:15:00|9289.8|9284.8|9289|9284|9290|9285|9288.5|9283.5|14
1631841600000|2021-09-17 01:20:00|9289.2|9284.2|9289|9284|9289.5|9284.5|9288.5|9283.5|25
1631841900000|2021-09-17 01:25:00|9288.7|9283.7|9288.2|9283.2|9289.5|9284.5|9288|9283|32
1631842200000|2021-09-17 01:30:00|9288.5|9283.5|9290.5|9285.5|9291.2|9286.2|9288.5|9283.5|15
1631842500000|2021-09-17 01:35:00|9290.7|9285.7|9288.5|9283.5|9290.7|9285.7|9288|9283|3
1631842800000|2021-09-17 01:40:00|9288.3|9283.3|9290|9285|9291|9286|9288.3|9283.3|16
1631843100000|2021-09-17 01:45:00|9290.2|9285.2|9292|9287|9292|9287|9289.5|9284.5|10
1631843400000|2021-09-17 01:50:00|9292.2|9287.2|9294|9289|9294|9289|9292|9287|4
1631843700000|2021-09-17 01:55:00|9293.5|9288.5|9294.2|9289.2|9294.5|9289.5|9293.2|9288.2|17
1631844000000|2021-09-17 02:00:00|9294.5|9289.5|9293|9288|9294.5|9289.5|9293|9288|6
1631844300000|2021-09-17 02:05:00|9293.2|9288.2|9293|9288|9293.5|9288.5|9293|9288|6
1631844600000|2021-09-17 02:10:00|9292.8|9287.8|9292|9287|9293|9288|9292|9287|10
1631844900000|2021-09-17 02:15:00|9291.7|9286.7|9292.5|9287.5|9293.5|9288.5|9291.7|9286.7|42
1631845200000|2021-09-17 02:20:00|9292.3|9287.3|9291.7|9286.7|9292.5|9287.5|9291.5|9286.5|14
1631845500000|2021-09-17 02:25:00|9292|9287|9291.5|9286.5|9292|9287|9291|9286|7
1631845800000|2021-09-17 02:30:00|9291.7|9286.7|9291.7|9286.7|9292.5|9287.5|9291.2|9286.2|10
1631846100000|2021-09-17 02:35:00|9291.5|9286.5|9292|9287|9292.2|9287.2|9291.5|9286.5|6
1631846400000|2021-09-17 02:40:00|9292.2|9287.2|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|3
1631846700000|2021-09-17 02:45:00|9291.3|9286.3|9291|9286|9291.5|9286.5|9290.5|9285.5|9
1631847000000|2021-09-17 02:50:00|9291.2|9286.2|9290.7|9285.7|9291.5|9286.5|9290.5|9285.5|9
1631847300000|2021-09-17 02:55:00|9290.5|9285.5|9289.3|9284.3|9291.7|9286.7|9288.5|9283.5|37
1631847600000|2021-09-17 03:00:00|9289.2|9284.2|9289.5|9284.5|9290|9285|9289|9284|5
1631847900000|2021-09-17 03:05:00|9289.2|9284.2|9289|9284|9289.5|9284.5|9288.5|9283.5|6
1631848200000|2021-09-17 03:10:00|9288.8|9283.8|9287.5|9282.5|9289|9284|9287|9282|20
1631848500000|2021-09-17 03:15:00|9287.7|9282.7|9287|9282|9288|9283|9286.5|9281.5|145
1631848800000|2021-09-17 03:20:00|9287.2|9282.2|9287.5|9282.5|9287.5|9282.5|9287|9282|10
1631849100000|2021-09-17 03:25:00|9287.3|9282.3|9287.5|9282.5|9288|9283|9287.3|9282.3|2
1631849400000|2021-09-17 03:30:00|9287.7|9282.7|9287.5|9282.5|9288|9283|9287|9282|12
1631849700000|2021-09-17 03:35:00|9287.3|9282.3|9287.5|9282.5|9287.5|9282.5|9287|9282|1
1631850000000|2021-09-17 03:40:00|9287.7|9282.7|9287.5|9282.5|9287.7|9282.7|9287|9282|8
1631850300000|2021-09-17 03:45:00|9287.7|9282.7|9286.5|9281.5|9288|9283|9286.5|9281.5|7
1631850600000|2021-09-17 03:50:00|9286.3|9281.3|9286.8|9281.8|9287|9282|9286|9281|3
1631850900000|2021-09-17 03:55:00|9287|9282|9287|9282|9287|9282|9286|9281|19
1631851200000|2021-09-17 04:00:00|9286.5|9281.5|9286.2|9281.2|9287|9282|9286|9281|15
1631851500000|2021-09-17 04:05:00|9286|9281|9285.7|9280.7|9286|9281|9285.5|9280.5|5
1631851800000|2021-09-17 04:10:00|9286|9281|9285.5|9280.5|9286|9281|9285|9280|5
1631852100000|2021-09-17 04:15:00|9286|9281|9285.5|9280.5|9286|9281|9285|9280|7
1631852400000|2021-09-17 04:20:00|9285.2|9280.2|9284.5|9279.5|9285.5|9280.5|9284.5|9279.5|6
1631852700000|2021-09-17 04:25:00|9284.7|9279.7|9284|9279|9285|9280|9284|9279|18
1631853000000|2021-09-17 04:30:00|9284.5|9279.5|9284.5|9279.5|9285|9280|9284|9279|20
1631853300000|2021-09-17 04:35:00|9284.7|9279.7|9284.5|9279.5|9285|9280|9284.5|9279.5|2
1631853600000|2021-09-17 04:40:00|9284.2|9279.2|9284.5|9279.5|9284.5|9279.5|9284|9279|8
1631853900000|2021-09-17 04:45:00|9284.7|9279.7|9285|9280|9285|9280|9284.5|9279.5|8
1631854200000|2021-09-17 04:50:00|9285.2|9280.2|9285|9280|9285.5|9280.5|9285|9280|5
1631854500000|2021-09-17 04:55:00|9284.7|9279.7|9283.5|9278.5|9284.7|9279.7|9283|9278|24
1631854800000|2021-09-17 05:00:00|9283.2|9278.2|9283|9278|9283.5|9278.5|9282.5|9277.5|188
1631855100000|2021-09-17 05:05:00|9282.5|9277.5|9282.5|9277.5|9283|9278|9282|9277|37
1631855400000|2021-09-17 05:10:00|9282.3|9277.3|9283|9278|9283.5|9278.5|9282|9277|14
1631855700000|2021-09-17 05:15:00|9282.5|9277.5|9283.8|9278.8|9284.5|9279.5|9282.5|9277.5|21
1631856000000|2021-09-17 05:20:00|9284|9279|9284|9279|9284.5|9279.5|9283.5|9278.5|0
1631856300000|2021-09-17 05:25:00|9284.3|9279.3|9285|9280|9285|9280|9284|9279|17
1631856600000|2021-09-17 05:30:00|9284.8|9279.8|9285|9280|9285.5|9280.5|9284.3|9279.3|16
1631856900000|2021-09-17 05:35:00|9285.3|9280.3|9285.5|9280.5|9286.5|9281.5|9285|9280|237
1631857200000|2021-09-17 05:40:00|9285.7|9280.7|9286.5|9281.5|9286.5|9281.5|9285.5|9280.5|18
1631857500000|2021-09-17 05:45:00|9286.7|9281.7|9287|9282|9287.5|9282.5|9286.5|9281.5|26
1631857800000|2021-09-17 05:50:00|9287.2|9282.2|9286.5|9281.5|9287.5|9282.5|9286.5|9281.5|12
1631858100000|2021-09-17 05:55:00|9286.7|9281.7|9286|9281|9287|9282|9285.7|9280.7|1
1631858400000|2021-09-17 06:00:00|9286.2|9281.2|9286.5|9281.5|9287.2|9282.2|9285.5|9280.5|97
1631858700000|2021-09-17 06:05:00|9287|9282|9284.7|9279.7|9287|9282|9284|9279|35
1631859000000|2021-09-17 06:10:00|9284.5|9279.5|9284.5|9279.5|9285|9280|9284|9279|15
1631859300000|2021-09-17 06:15:00|9284.2|9279.2|9285|9280|9285.5|9280.5|9283.5|9278.5|30
1631859600000|2021-09-17 06:20:00|9285.5|9280.5|9285.7|9280.7|9286|9281|9284.5|9279.5|13
1631859900000|2021-09-17 06:25:00|9285.5|9280.5|9286|9281|9286.5|9281.5|9285.5|9280.5|9
1631860200000|2021-09-17 06:30:00|9285.5|9280.5|9285.5|9280.5|9286.2|9281.2|9284.7|9279.7|11
1631860500000|2021-09-17 06:35:00|9285.7|9280.7|9286|9281|9287.2|9282.2|9284.7|9279.7|40
1631860800000|2021-09-17 06:40:00|9285.7|9280.7|9286|9281|9286.5|9281.5|9285|9280|16
1631861100000|2021-09-17 06:45:00|9286.2|9281.2|9286|9281|9286.2|9281.2|9284.2|9279.2|11
1631861400000|2021-09-17 06:50:00|9285.7|9280.7|9285.7|9280.7|9286|9281|9285.2|9280.2|6
1631861700000|2021-09-17 06:55:00|9285.5|9280.5|9285.5|9280.5|9286|9281|9285|9280|26
1631862000000|2021-09-17 07:00:00|9285.7|9280.7|9282.7|9277.7|9286|9281|9282|9277|122
1631862300000|2021-09-17 07:05:00|9282.5|9277.5|9281.2|9276.2|9283.2|9278.2|9280|9275|401
1631862600000|2021-09-17 07:10:00|9281|9276|9278|9273|9281.2|9276.2|9277|9272|449
1631862900000|2021-09-17 07:15:00|9278.2|9273.2|9280.5|9275.5|9281.2|9276.2|9278|9273|57
1631863200000|2021-09-17 07:20:00|9280.7|9275.7|9278|9273|9281.2|9276.2|9277.5|9272.5|90
1631863500000|2021-09-17 07:25:00|9277.5|9272.5|9278|9273|9278.5|9273.5|9277.5|9272.5|21
1631863800000|2021-09-17 07:30:00|9278.2|9273.2|9281|9276|9281|9276|9277.5|9272.5|94
1631864100000|2021-09-17 07:35:00|9280.8|9275.8|9281.5|9276.5|9281.5|9276.5|9280|9275|44
1631864400000|2021-09-17 07:40:00|9281.2|9276.2|9283|9278|9283.5|9278.5|9281.2|9276.2|50
1631864700000|2021-09-17 07:45:00|9282.7|9277.7|9285|9280|9285|9280|9282.5|9277.5|26
1631865000000|2021-09-17 07:50:00|9284.5|9279.5|9284.5|9279.5|9285.5|9280.5|9284|9279|64
1631865300000|2021-09-17 07:55:00|9284.3|9279.3|9284.5|9279.5|9286|9281|9284|9279|118
1631865600000|2021-09-17 08:00:00|9284|9279|9283.5|9278.5|9288|9283|9283.5|9278.5|84
1631865900000|2021-09-17 08:05:00|9283.2|9278.2|9281.5|9276.5|9283.5|9278.5|9280.5|9275.5|95
1631866200000|2021-09-17 08:10:00|9281.7|9276.7|9281.5|9276.5|9282.5|9277.5|9280.5|9275.5|33
1631866500000|2021-09-17 08:15:00|9281.7|9276.7|9281.5|9276.5|9283.2|9278.2|9281.5|9276.5|37
1631866800000|2021-09-17 08:20:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|19
1631867100000|2021-09-17 08:25:00|9281.7|9276.7|9281|9276|9282.7|9277.7|9280|9275|111
1631867400000|2021-09-17 08:30:00|9280.7|9275.7|9283|9278|9283.2|9278.2|9280|9275|242
1631867700000|2021-09-17 08:35:00|9282.5|9277.5|9278.2|9273.2|9282.5|9277.5|9278|9273|41
1631868000000|2021-09-17 08:40:00|9278|9273|9279.7|9274.7|9279.7|9274.7|9277.5|9272.5|20
1631868300000|2021-09-17 08:45:00|9280|9275|9280.5|9275.5|9281|9276|9279.5|9274.5|31
1631868600000|2021-09-17 08:50:00|9280.7|9275.7|9282|9277|9282.5|9277.5|9279.7|9274.7|38
1631868900000|2021-09-17 08:55:00|9281.7|9276.7|9282|9277|9282.5|9277.5|9281|9276|51
1631869200000|2021-09-17 09:00:00|9282.2|9277.2|9281|9276|9282.2|9277.2|9280.5|9275.5|44
1631869500000|2021-09-17 09:05:00|9280.7|9275.7|9283.2|9278.2|9284|9279|9279.5|9274.5|60
1631869800000|2021-09-17 09:10:00|9283.5|9278.5|9282|9277|9284.2|9279.2|9281.5|9276.5|29
1631870100000|2021-09-17 09:15:00|9281.7|9276.7|9281|9276|9282.2|9277.2|9280.5|9275.5|42
1631870400000|2021-09-17 09:20:00|9281.2|9276.2|9280.5|9275.5|9281.5|9276.5|9279|9274|30
1631870700000|2021-09-17 09:25:00|9281|9276|9282|9277|9282|9277|9280.5|9275.5|18
1631871000000|2021-09-17 09:30:00|9282.5|9277.5|9282.5|9277.5|9283|9278|9281.5|9276.5|25
1631871300000|2021-09-17 09:35:00|9282.7|9277.7|9282.5|9277.5|9283.5|9278.5|9281.5|9276.5|350
1631871600000|2021-09-17 09:40:00|9282.7|9277.7|9284|9279|9284.5|9279.5|9282.5|9277.5|61
1631871900000|2021-09-17 09:45:00|9283.7|9278.7|9283.5|9278.5|9284.5|9279.5|9282.5|9277.5|39
1631872200000|2021-09-17 09:50:00|9283.7|9278.7|9283.5|9278.5|9285.2|9280.2|9279.5|9274.5|212
1631872500000|2021-09-17 09:55:00|9283.7|9278.7|9282|9277|9284.5|9279.5|9281.5|9276.5|77
1631872800000|2021-09-17 10:00:00|9282.2|9277.2|9282.5|9277.5|9282.5|9277.5|9281|9276|33
1631873100000|2021-09-17 10:05:00|9282|9277|9282.5|9277.5|9282.7|9277.7|9281|9276|27
1631873400000|2021-09-17 10:10:00|9282.7|9277.7|9283|9278|9283|9278|9281.5|9276.5|36
1631873700000|2021-09-17 10:15:00|9282.5|9277.5|9284|9279|9284.2|9279.2|9282|9277|60
1631874000000|2021-09-17 10:20:00|9284.2|9279.2|9282|9277|9284.2|9279.2|9281.7|9276.7|27
1631874300000|2021-09-17 10:25:00|9281.7|9276.7|9280.5|9275.5|9282.5|9277.5|9280|9275|40
1631874600000|2021-09-17 10:30:00|9280.9|9275.9|9281.5|9276.5|9282|9277|9280|9275|33
1631874900000|2021-09-17 10:35:00|9281.7|9276.7|9282.2|9277.2|9282.5|9277.5|9281|9276|7
1631875200000|2021-09-17 10:40:00|9282.4|9277.4|9283|9278|9283|9278|9281|9276|18
1631875500000|2021-09-17 10:45:00|9282.7|9277.7|9283.5|9278.5|9284|9279|9282.5|9277.5|25
1631875800000|2021-09-17 10:50:00|9283.7|9278.7|9282.5|9277.5|9283.7|9278.7|9281.5|9276.5|11
1631876100000|2021-09-17 10:55:00|9282.2|9277.2|9282|9277|9283.7|9278.7|9281.5|9276.5|18
1631876400000|2021-09-17 11:00:00|9281.7|9276.7|9283.2|9278.2|9283.5|9278.5|9281|9276|23
1631876700000|2021-09-17 11:05:00|9283.5|9278.5|9284.9|9279.9|9285.5|9280.5|9283|9278|27
1631877000000|2021-09-17 11:10:00|9284.7|9279.7|9283|9278|9285|9280|9282.2|9277.2|23
1631877300000|2021-09-17 11:15:00|9282.7|9277.7|9284|9279|9284|9279|9282|9277|28
1631877600000|2021-09-17 11:20:00|9283.7|9278.7|9284.9|9279.9|9285|9280|9283.7|9278.7|38
1631877900000|2021-09-17 11:25:00|9285|9280|9285.7|9280.7|9286|9281|9285|9280|18
1631878200000|2021-09-17 11:30:00|9285.5|9280.5|9285|9280|9286|9281|9284.5|9279.5|12
1631878500000|2021-09-17 11:35:00|9284.7|9279.7|9283.7|9278.7|9285|9280|9283.2|9278.2|11
1631878800000|2021-09-17 11:40:00|9283.9|9278.9|9283.5|9278.5|9283.9|9278.9|9282.2|9277.2|14
1631879100000|2021-09-17 11:45:00|9283.7|9278.7|9281.5|9276.5|9283.7|9278.7|9281.2|9276.2|46
1631879400000|2021-09-17 11:50:00|9281.7|9276.7|9282.7|9277.7|9282.7|9277.7|9281|9276|16
1631879700000|2021-09-17 11:55:00|9282.5|9277.5|9279|9274|9282.7|9277.7|9279|9274|74
1631880000000|2021-09-17 12:00:00|9279.4|9274.4|9281.9|9276.9|9282|9277|9279.4|9274.4|65
1631880300000|2021-09-17 12:05:00|9282|9277|9282.5|9277.5|9282.5|9277.5|9281.2|9276.2|42
1631880600000|2021-09-17 12:10:00|9282.2|9277.2|9284|9279|9284|9279|9281.5|9276.5|27
1631880900000|2021-09-17 12:15:00|9283.7|9278.7|9280.7|9275.7|9284|9279|9280.2|9275.2|44
1631881200000|2021-09-17 12:20:00|9280.9|9275.9|9280.5|9275.5|9282|9277|9280|9275|63
1631881500000|2021-09-17 12:25:00|9280.7|9275.7|9281.5|9276.5|9281.5|9276.5|9279.5|9274.5|25
1631881800000|2021-09-17 12:30:00|9281.7|9276.7|9282.5|9277.5|9283|9278|9281.5|9276.5|72
1631882100000|2021-09-17 12:35:00|9282.2|9277.2|9283|9278|9283.5|9278.5|9282|9277|60
1631882400000|2021-09-17 12:40:00|9283.2|9278.2|9284.5|9279.5|9284.5|9279.5|9282.5|9277.5|51
1631882700000|2021-09-17 12:45:00|9284.2|9279.2|9285|9280|9285.5|9280.5|9283.5|9278.5|77
1631883000000|2021-09-17 12:50:00|9285.2|9280.2|9286|9281|9286|9281|9284|9279|58
1631883300000|2021-09-17 12:55:00|9285.7|9280.7|9287.2|9282.2|9287.7|9282.7|9284.7|9279.7|163
1631883600000|2021-09-17 13:00:00|9287|9282|9286|9281|9288|9283|9285.5|9280.5|110
1631883900000|2021-09-17 13:05:00|9286.4|9281.4|9288.7|9283.7|9289.5|9284.5|9286|9281|97
1631884200000|2021-09-17 13:10:00|9288.9|9283.9|9292.4|9287.4|9292.4|9287.4|9288.5|9283.5|77
1631884500000|2021-09-17 13:15:00|9292.5|9287.5|9295.2|9290.2|9295.7|9290.7|9292.5|9287.5|126
1631884800000|2021-09-17 13:20:00|9295.4|9290.4|9295.5|9290.5|9296|9291|9294|9289|56
1631885100000|2021-09-17 13:25:00|9295.2|9290.2|9298.5|9293.5|9298.9|9293.9|9295|9290|233
1631885400000|2021-09-17 13:30:00|9298.7|9293.7|9294.7|9289.7|9299|9294|9292.5|9287.5|133
1631885700000|2021-09-17 13:35:00|9294.9|9289.9|9295.4|9290.4|9296.9|9291.9|9294.5|9289.5|40
1631886000000|2021-09-17 13:40:00|9295.5|9290.5|9298.5|9293.5|9299|9294|9294.5|9289.5|92
1631886300000|2021-09-17 13:45:00|9298.7|9293.7|9300.2|9295.2|9300.5|9295.5|9298.5|9293.5|133
1631886600000|2021-09-17 13:50:00|9300.5|9295.5|9300.4|9295.4|9302|9297|9299.5|9294.5|300
1631886900000|2021-09-17 13:55:00|9300.2|9295.2|9300.7|9295.7|9301|9296|9298|9293|109
1631887200000|2021-09-17 14:00:00|9300.5|9295.5|9300.2|9295.2|9301|9296|9299|9294|112
1631887500000|2021-09-17 14:05:00|9300|9295|9300|9295|9300.9|9295.9|9299|9294|78
1631887800000|2021-09-17 14:10:00|9299.7|9294.7|9305.5|9300.5|9306.5|9301.5|9299.7|9294.7|138
1631888100000|2021-09-17 14:15:00|9305.7|9300.7|9309.5|9304.5|9310.4|9305.4|9305.5|9300.5|208
1631888400000|2021-09-17 14:20:00|9309.7|9304.7|9309.4|9304.4|9309.9|9304.9|9307.5|9302.5|189
1631888700000|2021-09-17 14:25:00|9309.7|9304.7|9312|9307|9312|9307|9308.5|9303.5|153
1631889000000|2021-09-17 14:30:00|9312.2|9307.2|9311|9306|9313|9308|9310.7|9305.7|133
1631889300000|2021-09-17 14:35:00|9311.5|9306.5|9309.4|9304.4|9312.4|9307.4|9308.9|9303.9|99
1631889600000|2021-09-17 14:40:00|9309.9|9304.9|9309.4|9304.4|9312.4|9307.4|9308.4|9303.4|101
1631889900000|2021-09-17 14:45:00|9309.7|9304.7|9312.4|9307.4|9313.4|9308.4|9309.7|9304.7|94
1631890200000|2021-09-17 14:50:00|9312|9307|9313|9308|9316.5|9311.5|9312|9307|216
1631890500000|2021-09-17 14:55:00|9313.4|9308.4|9316|9311|9318.5|9313.5|9312.5|9307.5|333
1631890800000|2021-09-17 15:00:00|9316.2|9311.2|9316.2|9311.2|9317.9|9312.9|9315.5|9310.5|151
1631891100000|2021-09-17 15:05:00|9316.4|9311.4|9318.7|9313.7|9318.9|9313.9|9315.9|9310.9|103
1631891400000|2021-09-17 15:10:00|9318.5|9313.5|9316|9311|9321.9|9316.9|9316|9311|259
1631891700000|2021-09-17 15:15:00|9315.9|9310.9|9313.9|9308.9|9318.4|9313.4|9313.4|9308.4|190
1631892000000|2021-09-17 15:20:00|9314|9309|9313.2|9308.2|9314.4|9309.4|9312.7|9307.7|215
1631892300000|2021-09-17 15:25:00|9313.5|9308.5|9315.5|9310.5|9316|9311|9312.5|9307.5|73
1631892600000|2021-09-17 15:30:00|9315.7|9310.7|9316|9311|9318|9313|9315.5|9310.5|96
1631892900000|2021-09-17 15:35:00|9315.7|9310.7|9315.5|9310.5|9317.9|9312.9|9314.5|9309.5|48
1631893200000|2021-09-17 15:40:00|9315.2|9310.2|9315.5|9310.5|9316|9311|9315|9310|47
1631893500000|2021-09-17 15:45:00|9315.2|9310.2|9317|9312|9317.2|9312.2|9315|9310|114
1631893800000|2021-09-17 15:50:00|9317.2|9312.2|9318|9313|9319|9314|9317|9312|39
1631894100000|2021-09-17 15:55:00|9317.7|9312.7|9316.2|9311.2|9318|9313|9316|9311|20
1631894400000|2021-09-17 16:00:00|9316|9311|9316.2|9311.2|9317.5|9312.5|9316|9311|27
1631894700000|2021-09-17 16:05:00|9316.5|9311.5|9316.4|9311.4|9317.2|9312.2|9316|9311|12
1631895000000|2021-09-17 16:10:00|9316.2|9311.2|9314.5|9309.5|9316.2|9311.2|9313.5|9308.5|98
1631895300000|2021-09-17 16:15:00|9314|9309|9315.5|9310.5|9315.9|9310.9|9314|9309|32
1631895600000|2021-09-17 16:20:00|9315|9310|9314|9309|9316|9311|9313.5|9308.5|38
1631895900000|2021-09-17 16:25:00|9314.2|9309.2|9316.5|9311.5|9317|9312|9314.2|9309.2|49
1631896200000|2021-09-17 16:30:00|9316|9311|9315.2|9310.2|9316.5|9311.5|9315|9310|10
1631896500000|2021-09-17 16:35:00|9315.5|9310.5|9315.5|9310.5|9315.7|9310.7|9314.5|9309.5|35
1631896800000|2021-09-17 16:40:00|9315.7|9310.7|9318.2|9313.2|9318.4|9313.4|9315.5|9310.5|51
1631897100000|2021-09-17 16:45:00|9318|9313|9318.5|9313.5|9318.9|9313.9|9317.7|9312.7|45
1631897400000|2021-09-17 16:50:00|9318.7|9313.7|9320.5|9315.5|9320.5|9315.5|9318|9313|145
1631897700000|2021-09-17 16:55:00|9320.4|9315.4|9321.5|9316.5|9321.5|9316.5|9320|9315|121
1631898000000|2021-09-17 17:00:00|9321|9316|9321|9316|9322|9317|9321|9316|47
1631898300000|2021-09-17 17:05:00|9320.7|9315.7|9321|9316|9321.5|9316.5|9320|9315|51
1631898600000|2021-09-17 17:10:00|9320.7|9315.7|9321|9316|9321.5|9316.5|9320.5|9315.5|12
1631898900000|2021-09-17 17:15:00|9320.9|9315.9|9320.5|9315.5|9321|9316|9319.5|9314.5|59
1631899200000|2021-09-17 17:20:00|9320.2|9315.2|9321.5|9316.5|9321.5|9316.5|9320|9315|16
1631899500000|2021-09-17 17:25:00|9321|9316|9318.5|9313.5|9321|9316|9318.5|9313.5|112
1631899800000|2021-09-17 17:30:00|9318.7|9313.7|9318.5|9313.5|9319.5|9314.5|9317.5|9312.5|59
1631900100000|2021-09-17 17:35:00|9318.4|9313.4|9318.5|9313.5|9318.7|9313.7|9317|9312|37
1631900400000|2021-09-17 17:40:00|9318.2|9313.2|9319.5|9314.5|9320|9315|9318.2|9313.2|6
1631900700000|2021-09-17 17:45:00|9319.9|9314.9|9322.4|9317.4|9322.4|9317.4|9319.7|9314.7|117
1631901000000|2021-09-17 17:50:00|9322.5|9317.5|9322|9317|9322.5|9317.5|9321|9316|32
1631901300000|2021-09-17 17:55:00|9321.7|9316.7|9321.4|9316.4|9322|9317|9321|9316|24
1631901600000|2021-09-17 18:00:00|9321|9316|9320.7|9315.7|9321.4|9316.4|9320.5|9315.5|21
1631901900000|2021-09-17 18:05:00|9320.5|9315.5|9320.4|9315.4|9320.9|9315.9|9319|9314|26
1631902200000|2021-09-17 18:10:00|9320.5|9315.5|9321.2|9316.2|9321.4|9316.4|9320.5|9315.5|25
1631902500000|2021-09-17 18:15:00|9320.9|9315.9|9322.5|9317.5|9322.5|9317.5|9320.9|9315.9|57
1631902800000|2021-09-17 18:20:00|9322.2|9317.2|9321.2|9316.2|9322.5|9317.5|9320.7|9315.7|34
1631903100000|2021-09-17 18:25:00|9321.5|9316.5|9322|9317|9322.4|9317.4|9321|9316|17
1631903400000|2021-09-17 18:30:00|9322.2|9317.2|9322|9317|9322.4|9317.4|9321|9316|29
1631903700000|2021-09-17 18:35:00|9321.7|9316.7|9321.5|9316.5|9322.5|9317.5|9321.5|9316.5|10
1631904000000|2021-09-17 18:40:00|9321.7|9316.7|9321.5|9316.5|9322|9317|9321|9316|30
1631904300000|2021-09-17 18:45:00|9321.2|9316.2|9320.7|9315.7|9322|9317|9320.5|9315.5|22
1631904600000|2021-09-17 18:50:00|9320.5|9315.5|9320.5|9315.5|9321|9316|9320|9315|34
1631904900000|2021-09-17 18:55:00|9320|9315|9320|9315|9320.5|9315.5|9319|9314|136
1631905200000|2021-09-17 19:00:00|9319.5|9314.5|9319|9314|9320.4|9315.4|9318.5|9313.5|153
1631905500000|2021-09-17 19:05:00|9319.2|9314.2|9319|9314|9319.5|9314.5|9318.5|9313.5|152
1631905800000|2021-09-17 19:10:00|9319.4|9314.4|9319.5|9314.5|9320|9315|9319|9314|28
1631906100000|2021-09-17 19:15:00|9319.7|9314.7|9319|9314|9320|9315|9318.5|9313.5|59
1631906400000|2021-09-17 19:20:00|9318.7|9313.7|9318.5|9313.5|9319|9314|9318.2|9313.2|13
1631906700000|2021-09-17 19:25:00|9318.2|9313.2|9318.5|9313.5|9319|9314|9318|9313|23
1631907000000|2021-09-17 19:30:00|9318.7|9313.7|9319.4|9314.4|9319.4|9314.4|9318.5|9313.5|22
1631907300000|2021-09-17 19:35:00|9319|9314|9320.2|9315.2|9320.4|9315.4|9318.7|9313.7|18
1631907600000|2021-09-17 19:40:00|9320|9315|9319|9314|9320.2|9315.2|9319|9314|8
1631907900000|2021-09-17 19:45:00|9319.4|9314.4|9319.9|9314.9|9320.2|9315.2|9319.4|9314.4|30
1631908200000|2021-09-17 19:50:00|9320|9315|9318.5|9313.5|9320|9315|9318.2|9313.2|81
1631908500000|2021-09-17 19:55:00|9318.7|9313.7|9319.7|9314.7|9320|9315|9318.5|9313.5|79
1631908800000|2021-09-17 20:00:00|9320|9315|9320.9|9315.9|9321|9316|9319.9|9314.9|55
1631909100000|2021-09-17 20:05:00|9321|9316|9321.4|9316.4|9321.9|9316.9|9321|9316|17
1631909400000|2021-09-17 20:10:00|9321.5|9316.5|9322.4|9317.4|9322.9|9317.9|9321.4|9316.4|166
1631909700000|2021-09-17 20:15:00|9321.9|9316.9|9322.4|9317.4|9322.4|9317.4|9321.9|9316.9|9
1631910000000|2021-09-17 20:20:00|9322.2|9317.2|9323.2|9318.2|9323.2|9318.2|9321.9|9316.9|111
1631910300000|2021-09-17 20:25:00|9323.4|9318.4|9324.4|9319.4|9324.9|9319.9|9323.2|9318.2|76
1631910600000|2021-09-17 20:30:00|9324.7|9319.7|9324.7|9319.7|9324.9|9319.9|9324.2|9319.2|2
1631910900000|2021-09-17 20:35:00|9324.4|9319.4|9325.4|9320.4|9325.4|9320.4|9324.4|9319.4|6
1631911200000|2021-09-17 20:40:00|9325.2|9320.2|9324.9|9319.9|9325.4|9320.4|9324.9|9319.9|10
1631911500000|2021-09-17 20:45:00|9324.7|9319.7|9324.9|9319.9|9325.4|9320.4|9324.4|9319.4|33
1631911800000|2021-09-17 20:50:00|9325.4|9320.4|9324.4|9319.4|9325.4|9320.4|9323.9|9318.9|35
1631912100000|2021-09-17 20:55:00|9324.5|9319.5|9324.6|9319.6|9325.4|9320.4|9323.6|9317.6|31
1632096000000|2021-09-20 00:00:00|9323.1|9318.1|9324.8|9319.8|9326.3|9321.3|9322.3|9317.3|140
1632096300000|2021-09-20 00:05:00|9324.3|9319.3|9325.3|9320.3|9325.3|9320.3|9324.3|9319.3|66
1632096600000|2021-09-20 00:10:00|9325.6|9320.6|9326.1|9321.1|9326.1|9321.1|9325.3|9320.3|21
1632096900000|2021-09-20 00:15:00|9325.8|9320.8|9324.8|9319.8|9326.1|9321.1|9324.6|9319.6|10
1632097200000|2021-09-20 00:20:00|9325.1|9320.1|9323.8|9318.8|9325.3|9320.3|9323.8|9318.8|17
1632097500000|2021-09-20 00:25:00|9323.6|9318.6|9324.1|9319.1|9324.3|9319.3|9322.8|9317.8|15
1632097800000|2021-09-20 00:30:00|9324.3|9319.3|9324.8|9319.8|9325.1|9320.1|9324.1|9319.1|9
1632098100000|2021-09-20 00:35:00|9324.6|9319.6|9326.3|9321.3|9326.3|9321.3|9324.6|9319.6|26
1632098400000|2021-09-20 00:40:00|9325.8|9320.8|9326.3|9321.3|9326.6|9321.6|9325.6|9320.6|3
1632098700000|2021-09-20 00:45:00|9326.6|9321.6|9326.8|9321.8|9326.8|9321.8|9326.3|9321.3|4
1632099000000|2021-09-20 00:50:00|9326.6|9321.6|9326.8|9321.8|9327.3|9322.3|9326.6|9321.6|5
1632099300000|2021-09-20 00:55:00|9326.6|9321.6|9326.3|9321.3|9327.1|9322.1|9326.1|9321.1|1
1632099600000|2021-09-20 01:00:00|9326.6|9321.6|9327.3|9322.3|9327.3|9322.3|9326.3|9321.3|60
1632099900000|2021-09-20 01:05:00|9327.6|9322.6|9328.3|9323.3|9328.3|9323.3|9327.3|9322.3|51
1632100200000|2021-09-20 01:10:00|9328.6|9323.6|9328.3|9323.3|9328.8|9323.8|9328.1|9323.1|26
1632100500000|2021-09-20 01:15:00|9328.6|9323.6|9329.3|9324.3|9329.3|9324.3|9328.3|9323.3|48
1632100800000|2021-09-20 01:20:00|9329.8|9324.8|9329.3|9324.3|9329.8|9324.8|9329.3|9324.3|25
1632101100000|2021-09-20 01:25:00|9329.6|9324.6|9328.8|9323.8|9329.8|9324.8|9328.8|9323.8|19
1632101400000|2021-09-20 01:30:00|9328.6|9323.6|9329.1|9324.1|9329.3|9324.3|9328.3|9323.3|15
1632101700000|2021-09-20 01:35:00|9329.3|9324.3|9329.8|9324.8|9330.3|9325.3|9329.1|9324.1|13
1632102000000|2021-09-20 01:40:00|9330|9325|9328.8|9323.8|9330.8|9325.8|9328.8|9323.8|34
1632102300000|2021-09-20 01:45:00|9329.1|9324.1|9328.8|9323.8|9330.3|9325.3|9328.8|9323.8|15
1632102600000|2021-09-20 01:50:00|9329|9324|9329.3|9324.3|9329.8|9324.8|9328.8|9323.8|12
1632102900000|2021-09-20 01:55:00|9329.5|9324.5|9330.5|9325.5|9330.8|9325.8|9329.5|9324.5|19
1632103200000|2021-09-20 02:00:00|9330.3|9325.3|9330.3|9325.3|9330.8|9325.8|9330.3|9325.3|18
1632103500000|2021-09-20 02:05:00|9330.1|9325.1|9331.3|9326.3|9331.3|9326.3|9330.1|9325.1|285
1632103800000|2021-09-20 02:10:00|9331.8|9326.8|9332.8|9327.8|9333.3|9328.3|9331.5|9326.5|84
1632104100000|2021-09-20 02:15:00|9333|9328|9334|9329|9334|9329|9332.8|9327.8|58
1632104400000|2021-09-20 02:20:00|9333.8|9328.8|9335.3|9330.3|9335.3|9330.3|9333.8|9328.8|262
1632104700000|2021-09-20 02:25:00|9335|9330|9335.3|9330.3|9336.2|9331.2|9334.8|9329.8|56
1632105000000|2021-09-20 02:30:00|9334.8|9329.8|9336.3|9331.3|9336.3|9331.3|9334.8|9329.8|22
1632105300000|2021-09-20 02:35:00|9336.5|9331.5|9335.3|9330.3|9336.8|9331.8|9335|9330|53
1632105600000|2021-09-20 02:40:00|9335.1|9330.1|9334.3|9329.3|9335.8|9330.8|9334.3|9329.3|37
1632105900000|2021-09-20 02:45:00|9334.5|9329.5|9333.8|9328.8|9334.8|9329.8|9333.3|9328.3|37
1632106200000|2021-09-20 02:50:00|9333.6|9328.6|9334.3|9329.3|9334.3|9329.3|9333.3|9328.3|15
1632106500000|2021-09-20 02:55:00|9334.8|9329.8|9334.8|9329.8|9335.5|9330.5|9334.3|9329.3|26
1632106800000|2021-09-20 03:00:00|9335|9330|9335.3|9330.3|9335.3|9330.3|9334.3|9329.3|10
1632107100000|2021-09-20 03:05:00|9335.5|9330.5|9334.8|9329.8|9335.5|9330.5|9334.8|9329.8|9
1632107400000|2021-09-20 03:10:00|9334.3|9329.3|9333.8|9328.8|9334.8|9329.8|9333.3|9328.3|29
1632107700000|2021-09-20 03:15:00|9333.6|9328.6|9334.8|9329.8|9334.8|9329.8|9333.3|9328.3|11
1632108000000|2021-09-20 03:20:00|9334.5|9329.5|9334.3|9329.3|9335.3|9330.3|9333.3|9328.3|10
1632108300000|2021-09-20 03:25:00|9334.1|9329.1|9335.3|9330.3|9335.3|9330.3|9334|9329|3
1632108600000|2021-09-20 03:30:00|9335.5|9330.5|9335.5|9330.5|9336.3|9331.3|9335.3|9330.3|25
1632108900000|2021-09-20 03:35:00|9335.8|9330.8|9335.8|9330.8|9336.3|9331.3|9335.3|9330.3|4
1632109200000|2021-09-20 03:40:00|9336|9331|9336.3|9331.3|9336.3|9331.3|9335.8|9330.8|3
1632109500000|2021-09-20 03:45:00|9335.8|9330.8|9334.8|9329.8|9336.3|9331.3|9334.8|9329.8|2
1632109800000|2021-09-20 03:50:00|9333.8|9328.8|9334.8|9329.8|9334.8|9329.8|9333.8|9328.8|106
1632110100000|2021-09-20 03:55:00|9334.6|9329.6|9335.3|9330.3|9335.6|9330.6|9334.3|9329.3|16
1632110400000|2021-09-20 04:00:00|9334.8|9329.8|9335.8|9330.8|9335.8|9330.8|9334.6|9329.6|4
1632110700000|2021-09-20 04:05:00|9335.6|9330.6|9335.3|9330.3|9336.3|9331.3|9335.3|9330.3|4
1632111000000|2021-09-20 04:10:00|9335.8|9330.8|9335.3|9330.3|9335.8|9330.8|9335.3|9330.3|7
1632111300000|2021-09-20 04:15:00|9335.5|9330.5|9335.3|9330.3|9335.8|9330.8|9334.8|9329.8|21
1632111600000|2021-09-20 04:20:00|9335|9330|9334.8|9329.8|9335.3|9330.3|9334.5|9329.5|11
1632111900000|2021-09-20 04:25:00|9334.5|9329.5|9334.3|9329.3|9334.5|9329.5|9334.3|9329.3|8
1632112200000|2021-09-20 04:30:00|9334.1|9329.1|9334.8|9329.8|9335.3|9330.3|9334.1|9329.1|13
1632112500000|2021-09-20 04:35:00|9335|9330|9335.5|9330.5|9335.7|9330.7|9334.8|9329.8|38
1632112800000|2021-09-20 04:40:00|9335.7|9330.7|9335.7|9330.7|9336|9331|9335.3|9330.3|20
1632113100000|2021-09-20 04:45:00|9335.3|9330.3|9335.7|9330.7|9335.7|9330.7|9335.3|9330.3|18
1632113400000|2021-09-20 04:50:00|9335.3|9330.3|9334.8|9329.8|9335.3|9330.3|9334.5|9329.5|10
1632113700000|2021-09-20 04:55:00|9334.5|9329.5|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|2
1632114000000|2021-09-20 05:00:00|9334.5|9329.5|9335.3|9330.3|9335.7|9330.7|9334.3|9329.3|32
1632114300000|2021-09-20 05:05:00|9335|9330|9334.5|9329.5|9335.3|9330.3|9334.3|9329.3|30
1632114600000|2021-09-20 05:10:00|9334.3|9329.3|9334.8|9329.8|9334.8|9329.8|9333.8|9328.8|7
1632114900000|2021-09-20 05:15:00|9334.5|9329.5|9334|9329|9334.8|9329.8|9333.5|9328.5|27
1632115200000|2021-09-20 05:20:00|9333.8|9328.8|9332.8|9327.8|9334|9329|9332.8|9327.8|9
1632115500000|2021-09-20 05:25:00|9333|9328|9332.8|9327.8|9333.3|9328.3|9332.8|9327.8|29
1632115800000|2021-09-20 05:30:00|9332.3|9327.3|9332.8|9327.8|9333.3|9328.3|9332.3|9327.3|16
1632116100000|2021-09-20 05:35:00|9333|9328|9332.8|9327.8|9333.3|9328.3|9332.3|9327.3|13
1632116400000|2021-09-20 05:40:00|9332.5|9327.5|9331.8|9326.8|9332.8|9327.8|9331.8|9326.8|12
1632116700000|2021-09-20 05:45:00|9332|9327|9331.8|9326.8|9332.3|9327.3|9331.3|9326.3|17
1632117000000|2021-09-20 05:50:00|9331.5|9326.5|9332.5|9327.5|9332.8|9327.8|9331.5|9326.5|8
1632117300000|2021-09-20 05:55:00|9332.7|9327.7|9331.8|9326.8|9332.8|9327.8|9330.8|9325.8|24
1632117600000|2021-09-20 06:00:00|9332.3|9327.3|9332.5|9327.5|9333.7|9328.7|9331.5|9326.5|116
1632117900000|2021-09-20 06:05:00|9332.3|9327.3|9333.3|9328.3|9334.5|9329.5|9332.3|9327.3|18
1632118200000|2021-09-20 06:10:00|9332.8|9327.8|9333.3|9328.3|9333.8|9328.8|9332.8|9327.8|31
1632118500000|2021-09-20 06:15:00|9333.5|9328.5|9335|9330|9335.8|9330.8|9333.3|9328.3|37
1632118800000|2021-09-20 06:20:00|9335.3|9330.3|9334.3|9329.3|9335.3|9330.3|9334.3|9329.3|13
1632119100000|2021-09-20 06:25:00|9334|9329|9334.3|9329.3|9334.3|9329.3|9331.8|9326.8|21
1632119400000|2021-09-20 06:30:00|9334.5|9329.5|9334.8|9329.8|9335.3|9330.3|9334.3|9329.3|6
1632119700000|2021-09-20 06:35:00|9335|9330|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|64
1632120000000|2021-09-20 06:40:00|9337|9332|9336.3|9331.3|9337|9332|9334.8|9329.8|23
1632120300000|2021-09-20 06:45:00|9336|9331|9336.5|9331.5|9336.8|9331.8|9335.8|9330.8|26
1632120600000|2021-09-20 06:50:00|9336.8|9331.8|9335.8|9330.8|9337|9332|9335.3|9330.3|24
1632120900000|2021-09-20 06:55:00|9335.5|9330.5|9336|9331|9336.8|9331.8|9334.8|9329.8|19
1632121200000|2021-09-20 07:00:00|9335.8|9330.8|9335.7|9330.7|9337.3|9332.3|9334.5|9329.5|73
1632121500000|2021-09-20 07:05:00|9335.8|9330.8|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|64
1632121800000|2021-09-20 07:10:00|9337|9332|9338.3|9333.3|9339.7|9334.7|9335.8|9330.8|110
1632122100000|2021-09-20 07:15:00|9338|9333|9339.3|9334.3|9339.7|9334.7|9336.8|9331.8|69
1632122400000|2021-09-20 07:20:00|9339|9334|9340.2|9335.2|9340.8|9335.8|9338.8|9333.8|139
1632122700000|2021-09-20 07:25:00|9340.3|9335.3|9341.5|9336.5|9341.8|9336.8|9339.8|9334.8|74
1632123000000|2021-09-20 07:30:00|9341.8|9336.8|9336.8|9331.8|9341.8|9336.8|9336.8|9331.8|93
1632123300000|2021-09-20 07:35:00|9336.7|9331.7|9336.2|9331.2|9337.8|9332.8|9335.8|9330.8|57
1632123600000|2021-09-20 07:40:00|9336.3|9331.3|9336.3|9331.3|9338|9333|9336.3|9331.3|46
1632123900000|2021-09-20 07:45:00|9336.5|9331.5|9335.3|9330.3|9337|9332|9335.3|9330.3|29
1632124200000|2021-09-20 07:50:00|9335|9330|9337|9332|9337.5|9332.5|9335|9330|48
1632124500000|2021-09-20 07:55:00|9336.8|9331.8|9337.8|9332.8|9339|9334|9336.8|9331.8|17
1632124800000|2021-09-20 08:00:00|9337.5|9332.5|9337.3|9332.3|9339.3|9334.3|9337|9332|35
1632125100000|2021-09-20 08:05:00|9337.5|9332.5|9336.7|9331.7|9339.7|9334.7|9336.5|9331.5|36
1632125400000|2021-09-20 08:10:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.8|9330.8|57
1632125700000|2021-09-20 08:15:00|9337.8|9332.8|9337.8|9332.8|9339.3|9334.3|9337.8|9332.8|38
1632126000000|2021-09-20 08:20:00|9337.7|9332.7|9339|9334|9340|9335|9337.3|9332.3|69
1632126300000|2021-09-20 08:25:00|9339.2|9334.2|9338.7|9333.7|9340.7|9335.7|9338.3|9333.3|56
1632126600000|2021-09-20 08:30:00|9338.8|9333.8|9337.3|9332.3|9340.3|9335.3|9337.3|9332.3|34
1632126900000|2021-09-20 08:35:00|9337.5|9332.5|9335.5|9330.5|9338.3|9333.3|9335.3|9330.3|25
1632127200000|2021-09-20 08:40:00|9335.7|9330.7|9337.7|9332.7|9338|9333|9335.3|9330.3|22
1632127500000|2021-09-20 08:45:00|9337.8|9332.8|9339.8|9334.8|9340.7|9335.7|9337.8|9332.8|61
1632127800000|2021-09-20 08:50:00|9339.5|9334.5|9339.2|9334.2|9340.8|9335.8|9338|9333|80
1632128100000|2021-09-20 08:55:00|9339.3|9334.3|9338.6|9333.6|9340.8|9335.8|9338.5|9333.5|59
1632128400000|2021-09-20 09:00:00|9338.5|9333.5|9339.8|9334.8|9340|9335|9338.3|9333.3|25
1632128700000|2021-09-20 09:05:00|9340|9335|9339.8|9334.8|9340.8|9335.8|9338.3|9333.3|35
1632129000000|2021-09-20 09:10:00|9339.6|9334.6|9339|9334|9340.8|9335.8|9338.5|9333.5|22
1632129300000|2021-09-20 09:15:00|9338.8|9333.8|9340.5|9335.5|9340.8|9335.8|9338.8|9333.8|29
1632129600000|2021-09-20 09:20:00|9340.3|9335.3|9342.2|9337.2|9342.2|9337.2|9340.3|9335.3|28
1632129900000|2021-09-20 09:25:00|9342.3|9337.3|9343.8|9338.8|9343.8|9338.8|9342.3|9337.3|47
1632130200000|2021-09-20 09:30:00|9343.6|9338.6|9342.6|9337.6|9343.8|9338.8|9342.1|9337.1|47
1632130500000|2021-09-20 09:35:00|9342.8|9337.8|9343.3|9338.3|9343.8|9338.8|9342.8|9337.8|60
1632130800000|2021-09-20 09:40:00|9343.6|9338.6|9345.8|9340.8|9346|9341|9343.3|9338.3|69
1632131100000|2021-09-20 09:45:00|9345.5|9340.5|9345.3|9340.3|9346.3|9341.3|9345.3|9340.3|54
1632131400000|2021-09-20 09:50:00|9345|9340|9342.8|9337.8|9345|9340|9342.4|9337.4|52
1632131700000|2021-09-20 09:55:00|9342.6|9337.6|9341.8|9336.8|9342.6|9337.6|9340.3|9335.3|72
1632132000000|2021-09-20 10:00:00|9342|9337|9339.3|9334.3|9342|9337|9339.3|9334.3|349
1632132300000|2021-09-20 10:05:00|9338.8|9333.8|9336.8|9331.8|9339.3|9334.3|9336.7|9331.7|79
1632132600000|2021-09-20 10:10:00|9337|9332|9336.3|9331.3|9337.8|9332.8|9335.3|9330.3|54
1632132900000|2021-09-20 10:15:00|9336.1|9331.1|9335.3|9330.3|9336.3|9331.3|9334.3|9329.3|41
1632133200000|2021-09-20 10:20:00|9335.1|9330.1|9335.3|9330.3|9335.7|9330.7|9333.3|9328.3|22
1632133500000|2021-09-20 10:25:00|9335.1|9330.1|9333.3|9328.3|9335.3|9330.3|9332.8|9327.8|51
1632133800000|2021-09-20 10:30:00|9333.1|9328.1|9334.8|9329.8|9334.8|9329.8|9332.3|9327.3|58
1632134100000|2021-09-20 10:35:00|9334.6|9329.6|9334.3|9329.3|9335.3|9330.3|9333.8|9328.8|78
1632134400000|2021-09-20 10:40:00|9334.5|9329.5|9333.8|9328.8|9334.8|9329.8|9332.8|9327.8|49
1632134700000|2021-09-20 10:45:00|9334|9329|9333.8|9328.8|9334.3|9329.3|9332.3|9327.3|77
1632135000000|2021-09-20 10:50:00|9333.6|9328.6|9332.8|9327.8|9333.8|9328.8|9332.3|9327.3|68
1632135300000|2021-09-20 10:55:00|9332.7|9327.7|9333.8|9328.8|9333.8|9328.8|9332.3|9327.3|49
1632135600000|2021-09-20 11:00:00|9334|9329|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|49
1632135900000|2021-09-20 11:05:00|9337|9332|9335.7|9330.7|9337.3|9332.3|9334.8|9329.8|53
1632136200000|2021-09-20 11:10:00|9335.8|9330.8|9338.3|9333.3|9338.3|9333.3|9335.1|9330.1|50
1632136500000|2021-09-20 11:15:00|9337.8|9332.8|9337.8|9332.8|9338.8|9333.8|9337.3|9332.3|44
1632136800000|2021-09-20 11:20:00|9337.5|9332.5|9339.3|9334.3|9339.8|9334.8|9337.5|9332.5|238
1632137100000|2021-09-20 11:25:00|9339|9334|9338.3|9333.3|9340.2|9335.2|9337.8|9332.8|35
1632137400000|2021-09-20 11:30:00|9338.5|9333.5|9339.8|9334.8|9339.8|9334.8|9337.7|9332.7|110
1632137700000|2021-09-20 11:35:00|9340|9335|9339.8|9334.8|9340.3|9335.3|9338.8|9333.8|85
1632138000000|2021-09-20 11:40:00|9340|9335|9344.2|9339.2|9344.2|9339.2|9339.8|9334.8|250
1632138300000|2021-09-20 11:45:00|9344.3|9339.3|9343.5|9338.5|9344.3|9339.3|9343.3|9338.3|46
1632138600000|2021-09-20 11:50:00|9343.3|9338.3|9343.8|9338.8|9344.3|9339.3|9342.8|9337.8|64
1632138900000|2021-09-20 11:55:00|9344.3|9339.3|9343|9338|9344.8|9339.8|9342.5|9337.5|49
1632139200000|2021-09-20 12:00:00|9343.2|9338.2|9341|9336|9343.2|9338.2|9339.3|9334.3|161
1632139500000|2021-09-20 12:05:00|9341.2|9336.2|9339.8|9334.8|9341.2|9336.2|9338.8|9333.8|28
1632139800000|2021-09-20 12:10:00|9340|9335|9338|9333|9340.8|9335.8|9337.8|9332.8|80
1632140100000|2021-09-20 12:15:00|9338.2|9333.2|9337.8|9332.8|9338.8|9333.8|9337.8|9332.8|66
1632140400000|2021-09-20 12:20:00|9338.2|9333.2|9339.3|9334.3|9339.3|9334.3|9337.3|9332.3|65
1632140700000|2021-09-20 12:25:00|9339.5|9334.5|9340.7|9335.7|9341.8|9336.8|9339.3|9334.3|31
1632141000000|2021-09-20 12:30:00|9340.8|9335.8|9343.3|9338.3|9344.3|9339.3|9339.8|9334.8|130
1632141300000|2021-09-20 12:35:00|9343.5|9338.5|9337.5|9332.5|9343.8|9338.8|9337.5|9332.5|112
1632141600000|2021-09-20 12:40:00|9337.8|9332.8|9338.8|9333.8|9339.3|9334.3|9336.5|9331.5|99
1632141900000|2021-09-20 12:45:00|9338.6|9333.6|9336|9331|9338.6|9333.6|9335.8|9330.8|87
1632142200000|2021-09-20 12:50:00|9336.1|9331.1|9333|9328|9337.3|9332.3|9332.8|9327.8|78
1632142500000|2021-09-20 12:55:00|9333.3|9328.3|9334.8|9329.8|9335.3|9330.3|9332.8|9327.8|139
1632142800000|2021-09-20 13:00:00|9334.5|9329.5|9333.8|9328.8|9336.3|9331.3|9333.8|9328.8|71
1632143100000|2021-09-20 13:05:00|9333.6|9328.6|9333.8|9328.8|9336.5|9331.5|9333.3|9328.3|40
1632143400000|2021-09-20 13:10:00|9333.6|9328.6|9333.8|9328.8|9336.3|9331.3|9333.6|9328.6|143
1632143700000|2021-09-20 13:15:00|9334|9329|9334.8|9329.8|9335.3|9330.3|9333.1|9328.1|95
1632144000000|2021-09-20 13:20:00|9335.3|9330.3|9335.3|9330.3|9336.8|9331.8|9334.3|9329.3|66
1632144300000|2021-09-20 13:25:00|9335.5|9330.5|9334.8|9329.8|9335.8|9330.8|9334.6|9329.6|39
1632144600000|2021-09-20 13:30:00|9335|9330|9335.3|9330.3|9336.3|9331.3|9332.3|9327.3|203
1632144900000|2021-09-20 13:35:00|9335.5|9330.5|9333.3|9328.3|9335.8|9330.8|9332.5|9327.5|138
1632145200000|2021-09-20 13:40:00|9333|9328|9331.8|9326.8|9334.3|9329.3|9331.3|9326.3|114
1632145500000|2021-09-20 13:45:00|9332|9327|9332|9327|9333.3|9328.3|9331.3|9326.3|85
1632145800000|2021-09-20 13:50:00|9332.3|9327.3|9335|9330|9335.8|9330.8|9331.8|9326.8|92
1632146100000|2021-09-20 13:55:00|9335.2|9330.2|9332.2|9327.2|9335.3|9330.3|9331.8|9326.8|234
1632146400000|2021-09-20 14:00:00|9332.3|9327.3|9334.8|9329.8|9334.8|9329.8|9332.3|9327.3|141
1632146700000|2021-09-20 14:05:00|9335|9330|9330.8|9325.8|9335|9330|9329.8|9324.8|165
1632147000000|2021-09-20 14:10:00|9330.5|9325.5|9332.3|9327.3|9333.7|9328.7|9330.5|9325.5|64
1632147300000|2021-09-20 14:15:00|9332.7|9327.7|9335.2|9330.2|9336.3|9331.3|9332.7|9327.7|98
1632147600000|2021-09-20 14:20:00|9335.3|9330.3|9335.3|9330.3|9336.3|9331.3|9334.3|9329.3|101
1632147900000|2021-09-20 14:25:00|9335.5|9330.5|9332.3|9327.3|9336.8|9331.8|9331.8|9326.8|134
1632148200000|2021-09-20 14:30:00|9332.5|9327.5|9331.8|9326.8|9333.8|9328.8|9331.3|9326.3|109
1632148500000|2021-09-20 14:35:00|9331.3|9326.3|9328.8|9323.8|9331.3|9326.3|9328.5|9323.5|321
1632148800000|2021-09-20 14:40:00|9328.3|9323.3|9329.8|9324.8|9330.8|9325.8|9327.8|9322.8|84
1632149100000|2021-09-20 14:45:00|9330.2|9325.2|9324.3|9319.3|9330.2|9325.2|9322.8|9317.8|397
1632149400000|2021-09-20 14:50:00|9324.5|9319.5|9326.3|9321.3|9326.8|9321.8|9323.3|9318.3|158
1632149700000|2021-09-20 14:55:00|9326.5|9321.5|9328.2|9323.2|9328.3|9323.3|9325.8|9320.8|74
1632150000000|2021-09-20 15:00:00|9328.3|9323.3|9325.7|9320.7|9328.3|9323.3|9325.3|9320.3|141
1632150300000|2021-09-20 15:05:00|9325.8|9320.8|9324.3|9319.3|9326.2|9321.2|9324.3|9319.3|58
1632150600000|2021-09-20 15:10:00|9324.5|9319.5|9320.3|9315.3|9324.5|9319.5|9319.3|9314.3|227
1632150900000|2021-09-20 15:15:00|9320.8|9315.8|9321.3|9316.3|9321.3|9316.3|9319.8|9314.8|141
1632151200000|2021-09-20 15:20:00|9320.8|9315.8|9319.5|9314.5|9321.3|9316.3|9319.3|9314.3|117
1632151500000|2021-09-20 15:25:00|9319.3|9314.3|9320.3|9315.3|9321.3|9316.3|9319.3|9314.3|87
1632151800000|2021-09-20 15:30:00|9319.8|9314.8|9320.3|9315.3|9321.3|9316.3|9319.3|9314.3|112
1632152100000|2021-09-20 15:35:00|9320.5|9315.5|9322.8|9317.8|9322.8|9317.8|9320.3|9315.3|172
1632152400000|2021-09-20 15:40:00|9323|9318|9323.8|9318.8|9324.3|9319.3|9322.8|9317.8|47
1632152700000|2021-09-20 15:45:00|9324|9319|9324.8|9319.8|9325.8|9320.8|9324|9319|86
1632153000000|2021-09-20 15:50:00|9325|9320|9326.3|9321.3|9327.2|9322.2|9324.8|9319.8|112
1632153300000|2021-09-20 15:55:00|9326.7|9321.7|9326.3|9321.3|9327.3|9322.3|9326.3|9321.3|31
1632153600000|2021-09-20 16:00:00|9326|9321|9326|9321|9326.3|9321.3|9324.8|9319.8|45
1632153900000|2021-09-20 16:05:00|9325.8|9320.8|9327.2|9322.2|9327.2|9322.2|9325.3|9320.3|30
1632154200000|2021-09-20 16:10:00|9326.8|9321.8|9324.2|9319.2|9326.8|9321.8|9323.3|9318.3|76
1632154500000|2021-09-20 16:15:00|9324|9319|9324.5|9319.5|9324.8|9319.8|9323.8|9318.8|60
1632154800000|2021-09-20 16:20:00|9324.3|9319.3|9326.8|9321.8|9326.8|9321.8|9323.8|9318.8|64
1632155100000|2021-09-20 16:25:00|9326.5|9321.5|9324.8|9319.8|9327.2|9322.2|9324.8|9319.8|38
1632155400000|2021-09-20 16:30:00|9325.2|9320.2|9325.5|9320.5|9326.5|9321.5|9324.8|9319.8|37
1632155700000|2021-09-20 16:35:00|9325.3|9320.3|9324.3|9319.3|9326.3|9321.3|9324.3|9319.3|40
1632156000000|2021-09-20 16:40:00|9324.8|9319.8|9325.3|9320.3|9326|9321|9324.3|9319.3|23
1632156300000|2021-09-20 16:45:00|9325.5|9320.5|9325.8|9320.8|9325.8|9320.8|9324.3|9319.3|25
1632156600000|2021-09-20 16:50:00|9326.3|9321.3|9328|9323|9328.3|9323.3|9326.3|9321.3|87
1632156900000|2021-09-20 16:55:00|9328.3|9323.3|9330.7|9325.7|9330.8|9325.8|9327.8|9322.8|53
1632157200000|2021-09-20 17:00:00|9330.8|9325.8|9329.8|9324.8|9331.2|9326.2|9329.5|9324.5|71
1632157500000|2021-09-20 17:05:00|9329.5|9324.5|9328.3|9323.3|9329.7|9324.7|9328.3|9323.3|66
1632157800000|2021-09-20 17:10:00|9328.5|9323.5|9329.3|9324.3|9329.8|9324.8|9328.3|9323.3|30
1632158100000|2021-09-20 17:15:00|9329.2|9324.2|9327.3|9322.3|9329.3|9324.3|9327|9322|41
1632158400000|2021-09-20 17:20:00|9327.2|9322.2|9325.8|9320.8|9327.2|9322.2|9325.8|9320.8|23
1632158700000|2021-09-20 17:25:00|9325.5|9320.5|9325.7|9320.7|9325.8|9320.8|9324.8|9319.8|37
1632159000000|2021-09-20 17:30:00|9325.5|9320.5|9325|9320|9326|9321|9324.5|9319.5|52
1632159300000|2021-09-20 17:35:00|9324.8|9319.8|9323.8|9318.8|9325.5|9320.5|9323.8|9318.8|57
1632159600000|2021-09-20 17:40:00|9324.1|9319.1|9324.3|9319.3|9324.5|9319.5|9323.6|9318.6|257
1632159900000|2021-09-20 17:45:00|9323.8|9318.8|9323.8|9318.8|9324|9319|9322.3|9317.3|91
1632160200000|2021-09-20 17:50:00|9324|9319|9326|9321|9326|9321|9323.3|9318.3|21
1632160500000|2021-09-20 17:55:00|9326.3|9321.3|9326.3|9321.3|9326.8|9321.8|9325.8|9320.8|35
1632160800000|2021-09-20 18:00:00|9325.8|9320.8|9326.8|9321.8|9327|9322|9325.8|9320.8|18
1632161100000|2021-09-20 18:05:00|9326.5|9321.5|9327.3|9322.3|9327.3|9322.3|9326.3|9321.3|15
1632161400000|2021-09-20 18:10:00|9326.8|9321.8|9327.3|9322.3|9327.8|9322.8|9326.8|9321.8|25
1632161700000|2021-09-20 18:15:00|9327|9322|9327.3|9322.3|9327.5|9322.5|9326.8|9321.8|27
1632162000000|2021-09-20 18:20:00|9327.5|9322.5|9328.8|9323.8|9328.8|9323.8|9327.3|9322.3|22
1632162300000|2021-09-20 18:25:00|9329|9324|9327.8|9322.8|9329.3|9324.3|9327.8|9322.8|17
1632162600000|2021-09-20 18:30:00|9327.5|9322.5|9326.3|9321.3|9327.8|9322.8|9326.3|9321.3|25
1632162900000|2021-09-20 18:35:00|9326.5|9321.5|9327|9322|9327.3|9322.3|9326.3|9321.3|15
1632163200000|2021-09-20 18:40:00|9326.8|9321.8|9325.8|9320.8|9326.8|9321.8|9325.3|9320.3|17
1632163500000|2021-09-20 18:45:00|9326|9321|9325.3|9320.3|9326.3|9321.3|9324.8|9319.8|35
1632163800000|2021-09-20 18:50:00|9325.5|9320.5|9325.8|9320.8|9326.3|9321.3|9324.8|9319.8|29
1632164100000|2021-09-20 18:55:00|9326|9321|9328.3|9323.3|9328.3|9323.3|9325.8|9320.8|150
1632164400000|2021-09-20 19:00:00|9328.1|9323.1|9328.3|9323.3|9328.8|9323.8|9326.8|9321.8|42
1632164700000|2021-09-20 19:05:00|9328.5|9323.5|9328.8|9323.8|9329.3|9324.3|9328.5|9323.5|12
1632165000000|2021-09-20 19:10:00|9329|9324|9329.3|9324.3|9329.3|9324.3|9328.3|9323.3|24
1632165300000|2021-09-20 19:15:00|9329|9324|9330.3|9325.3|9330.7|9325.7|9328.8|9323.8|177
1632165600000|2021-09-20 19:20:00|9330.2|9325.2|9329.2|9324.2|9330.7|9325.7|9329|9324|446
1632165900000|2021-09-20 19:25:00|9329|9324|9327.3|9322.3|9329.2|9324.2|9327.3|9322.3|28
1632166200000|2021-09-20 19:30:00|9327.6|9322.6|9326.3|9321.3|9327.8|9322.8|9325.8|9320.8|22
1632166500000|2021-09-20 19:35:00|9326.2|9321.2|9326.8|9321.8|9327.2|9322.2|9324.8|9319.8|24
1632166800000|2021-09-20 19:40:00|9326.5|9321.5|9325.2|9320.2|9326.8|9321.8|9325.2|9320.2|12
1632167100000|2021-09-20 19:45:00|9325|9320|9325|9320|9325.8|9320.8|9323.8|9318.8|18
1632167400000|2021-09-20 19:50:00|9324.8|9319.8|9323.3|9318.3|9324.8|9319.8|9323.3|9318.3|76
1632167700000|2021-09-20 19:55:00|9323.5|9318.5|9322.8|9317.8|9323.8|9318.8|9322.3|9317.3|126
1632168000000|2021-09-20 20:00:00|9322.3|9317.3|9324|9319|9324.2|9319.2|9322.3|9317.3|57
1632168300000|2021-09-20 20:05:00|9324.2|9319.2|9325.2|9320.2|9325.2|9320.2|9324|9319|28
1632168600000|2021-09-20 20:10:00|9325.5|9320.5|9325.7|9320.7|9325.7|9320.7|9325|9320|14
1632168900000|2021-09-20 20:15:00|9325.5|9320.5|9325|9320|9325.5|9320.5|9324.5|9319.5|24
1632169200000|2021-09-20 20:20:00|9324.7|9319.7|9325.7|9320.7|9325.7|9320.7|9324.7|9319.7|3
1632169500000|2021-09-20 20:25:00|9326|9321|9324.7|9319.7|9326.3|9321.3|9324.3|9319.3|10
1632169800000|2021-09-20 20:30:00|9325|9320|9325.2|9320.2|9325.3|9320.3|9325|9320|1
1632170100000|2021-09-20 20:35:00|9325.5|9320.5|9325.5|9320.5|9325.7|9320.7|9325.3|9320.3|12
1632170400000|2021-09-20 20:40:00|9325.3|9320.3|9324.7|9319.7|9325.5|9320.5|9324.5|9319.5|0
1632170700000|2021-09-20 20:45:00|9324.8|9319.8|9325.2|9320.2|9325.2|9320.2|9324.7|9319.7|7
1632171000000|2021-09-20 20:50:00|9325|9320|9325.2|9320.2|9325.7|9320.7|9324.7|9319.7|8
1632171300000|2021-09-20 20:55:00|9325.4|9320.4|9326.8|9319.8|9326.9|9321.4|9324.7|9319.2|97
1632182400000|2021-09-21 00:00:00|9324.2|9319.2|9325.2|9320.2|9326.2|9321.2|9324|9319|61
1632182700000|2021-09-21 00:05:00|9324.7|9319.7|9321.8|9316.8|9325.2|9320.2|9321.8|9316.8|220
1632183000000|2021-09-21 00:10:00|9321.5|9316.5|9323|9318|9323.3|9318.3|9321.3|9316.3|46
1632183300000|2021-09-21 00:15:00|9322.8|9317.8|9322.7|9317.7|9323.3|9318.3|9322.3|9317.3|33
1632183600000|2021-09-21 00:20:00|9322.8|9317.8|9325.8|9320.8|9325.8|9320.8|9322.8|9317.8|27
1632183900000|2021-09-21 00:25:00|9325.5|9320.5|9325.2|9320.2|9325.5|9320.5|9324.8|9319.8|7
1632184200000|2021-09-21 00:30:00|9325|9320|9325.8|9320.8|9326.2|9321.2|9324.7|9319.7|41
1632184500000|2021-09-21 00:35:00|9326|9321|9325.8|9320.8|9326.5|9321.5|9325.3|9320.3|27
1632184800000|2021-09-21 00:40:00|9326|9321|9325.7|9320.7|9326.2|9321.2|9325.3|9320.3|6
1632185100000|2021-09-21 00:45:00|9325.8|9320.8|9325.7|9320.7|9326|9321|9325.3|9320.3|9
1632185400000|2021-09-21 00:50:00|9325.5|9320.5|9326.7|9321.7|9326.7|9321.7|9324.3|9319.3|26
1632185700000|2021-09-21 00:55:00|9326.3|9321.3|9327|9322|9327.2|9322.2|9326.3|9321.3|12
1632186000000|2021-09-21 01:00:00|9327.2|9322.2|9327.8|9322.8|9328.7|9323.7|9327|9322|24
1632186300000|2021-09-21 01:05:00|9327.5|9322.5|9325.2|9320.2|9328.7|9323.7|9325|9320|47
1632186600000|2021-09-21 01:10:00|9325.3|9320.3|9324.3|9319.3|9325.5|9320.5|9323.3|9318.3|43
1632186900000|2021-09-21 01:15:00|9324|9319|9325.3|9320.3|9325.7|9320.7|9324|9319|76
1632187200000|2021-09-21 01:20:00|9325.5|9320.5|9326.8|9321.8|9327.2|9322.2|9325.3|9320.3|13
1632187500000|2021-09-21 01:25:00|9326.7|9321.7|9326.3|9321.3|9326.7|9321.7|9325.8|9320.8|9
1632187800000|2021-09-21 01:30:00|9326.5|9321.5|9325.2|9320.2|9327.7|9322.7|9324.8|9319.8|20
1632188100000|2021-09-21 01:35:00|9325.3|9320.3|9325.7|9320.7|9326.2|9321.2|9324.3|9319.3|15
1632188400000|2021-09-21 01:40:00|9325.5|9320.5|9323.5|9318.5|9325.7|9320.7|9323.3|9318.3|13
1632188700000|2021-09-21 01:45:00|9323.7|9318.7|9321.2|9316.2|9324.2|9319.2|9321.2|9316.2|25
1632189000000|2021-09-21 01:50:00|9321|9316|9319.8|9314.8|9321.7|9316.7|9319.8|9314.8|36
1632189300000|2021-09-21 01:55:00|9320|9315|9317.2|9312.2|9320.5|9315.5|9316.7|9311.7|96
1632189600000|2021-09-21 02:00:00|9317.5|9312.5|9315.7|9310.7|9317.7|9312.7|9315.7|9310.7|84
1632189900000|2021-09-21 02:05:00|9316|9311|9316.3|9311.3|9317.2|9312.2|9315.7|9310.7|35
1632190200000|2021-09-21 02:10:00|9316.2|9311.2|9316.8|9311.8|9316.8|9311.8|9315.8|9310.8|211
1632190500000|2021-09-21 02:15:00|9317|9312|9319.3|9314.3|9319.5|9314.5|9317|9312|7
1632190800000|2021-09-21 02:20:00|9319.8|9314.8|9318.8|9313.8|9319.8|9314.8|9318.5|9313.5|16
1632191100000|2021-09-21 02:25:00|9319.3|9314.3|9319.5|9314.5|9319.8|9314.8|9318.8|9313.8|13
1632191400000|2021-09-21 02:30:00|9319.8|9314.8|9320.7|9315.7|9320.8|9315.8|9319.3|9314.3|7
1632191700000|2021-09-21 02:35:00|9320.8|9315.8|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|6
1632192000000|2021-09-21 02:40:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320.3|9315.3|2
1632192300000|2021-09-21 02:45:00|9320.5|9315.5|9319.8|9314.8|9320.5|9315.5|9319.8|9314.8|6
1632192600000|2021-09-21 02:50:00|9320|9315|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|20
1632192900000|2021-09-21 02:55:00|9320.5|9315.5|9320.3|9315.3|9320.8|9315.8|9320.3|9315.3|13
1632193200000|2021-09-21 03:00:00|9320.5|9315.5|9322.5|9317.5|9322.5|9317.5|9320.3|9315.3|23
1632193500000|2021-09-21 03:05:00|9322.3|9317.3|9321.3|9316.3|9322.3|9317.3|9321|9316|44
1632193800000|2021-09-21 03:10:00|9321|9316|9321.3|9316.3|9321.3|9316.3|9320.8|9315.8|2
1632194100000|2021-09-21 03:15:00|9321|9316|9322.3|9317.3|9322.8|9317.8|9321|9316|6
1632194400000|2021-09-21 03:20:00|9322.5|9317.5|9322.2|9317.2|9323|9318|9321.8|9316.8|9
1632194700000|2021-09-21 03:25:00|9322|9317|9322|9317|9322.3|9317.3|9321.8|9316.8|7
1632195000000|2021-09-21 03:30:00|9322.2|9317.2|9322.3|9317.3|9322.3|9317.3|9321.3|9316.3|16
1632195300000|2021-09-21 03:35:00|9322.2|9317.2|9321.3|9316.3|9322.2|9317.2|9320.5|9315.5|2
1632195600000|2021-09-21 03:40:00|9321|9316|9320.8|9315.8|9321.5|9316.5|9320.3|9315.3|0
1632195900000|2021-09-21 03:45:00|9320.5|9315.5|9320.5|9315.5|9320.8|9315.8|9319.8|9314.8|30
1632196200000|2021-09-21 03:50:00|9320.3|9315.3|9319.8|9314.8|9320.8|9315.8|9319.8|9314.8|0
1632196500000|2021-09-21 03:55:00|9320|9315|9320.5|9315.5|9320.8|9315.8|9319.8|9314.8|3
1632196800000|2021-09-21 04:00:00|9320.3|9315.3|9319.3|9314.3|9320.8|9315.8|9319.3|9314.3|6
1632197100000|2021-09-21 04:05:00|9319.5|9314.5|9318.8|9313.8|9319.8|9314.8|9318.8|9313.8|11
1632197400000|2021-09-21 04:10:00|9318.5|9313.5|9318.5|9313.5|9319.3|9314.3|9318.3|9313.3|7
1632197700000|2021-09-21 04:15:00|9318.3|9313.3|9318.8|9313.8|9319.3|9314.3|9318.3|9313.3|9
1632198000000|2021-09-21 04:20:00|9318.6|9313.6|9319.3|9314.3|9319.3|9314.3|9318.3|9313.3|0
1632198300000|2021-09-21 04:25:00|9319.5|9314.5|9319.8|9314.8|9320.3|9315.3|9319.5|9314.5|1
1632198600000|2021-09-21 04:30:00|9320|9315|9319.8|9314.8|9320.3|9315.3|9319.3|9314.3|21
1632198900000|2021-09-21 04:35:00|9320|9315|9320.3|9315.3|9320.3|9315.3|9319.8|9314.8|2
1632199200000|2021-09-21 04:40:00|9320.5|9315.5|9320.3|9315.3|9320.8|9315.8|9320.3|9315.3|0
1632199500000|2021-09-21 04:45:00|9320|9315|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|6
1632199800000|2021-09-21 04:50:00|9320|9315|9319.8|9314.8|9320.3|9315.3|9319.5|9314.5|22
1632200100000|2021-09-21 04:55:00|9319.5|9314.5|9318.8|9313.8|9319.8|9314.8|9318.8|9313.8|3
1632200400000|2021-09-21 05:00:00|9318.7|9313.7|9318.7|9313.7|9319.5|9314.5|9318.7|9313.7|7
1632200700000|2021-09-21 05:05:00|9318.8|9313.8|9318.2|9313.2|9318.8|9313.8|9317.5|9312.5|6
1632201000000|2021-09-21 05:10:00|9318|9313|9318.3|9313.3|9318.7|9313.7|9317.8|9312.8|8
1632201300000|2021-09-21 05:15:00|9318.5|9313.5|9318.3|9313.3|9318.8|9313.8|9318.3|9313.3|7
1632201600000|2021-09-21 05:20:00|9318.2|9313.2|9318.2|9313.2|9318.2|9313.2|9317.7|9312.7|7
1632201900000|2021-09-21 05:25:00|9318|9313|9316.7|9311.7|9318|9313|9316.5|9311.5|32
1632202200000|2021-09-21 05:30:00|9316.8|9311.8|9317.5|9312.5|9317.7|9312.7|9316.8|9311.8|17
1632202500000|2021-09-21 05:35:00|9317.3|9312.3|9318.5|9313.5|9318.8|9313.8|9317.3|9312.3|12
1632202800000|2021-09-21 05:40:00|9318.3|9313.3|9318|9313|9319.2|9314.2|9317.8|9312.8|6
1632203100000|2021-09-21 05:45:00|9317.8|9312.8|9317.5|9312.5|9318.7|9313.7|9317.3|9312.3|26
1632203400000|2021-09-21 05:50:00|9317.7|9312.7|9318.7|9313.7|9318.8|9313.8|9317.2|9312.2|30
1632203700000|2021-09-21 05:55:00|9318.5|9313.5|9318.5|9313.5|9318.7|9313.7|9317.5|9312.5|25
1632204000000|2021-09-21 06:00:00|9318.7|9313.7|9320.7|9315.7|9321.2|9316.2|9318.3|9313.3|68
1632204300000|2021-09-21 06:05:00|9321|9316|9318.8|9313.8|9321.5|9316.5|9318.3|9313.3|25
1632204600000|2021-09-21 06:10:00|9318.7|9313.7|9316.2|9311.2|9318.8|9313.8|9315.8|9310.8|26
1632204900000|2021-09-21 06:15:00|9316|9311|9315.8|9310.8|9317|9312|9315.2|9310.2|23
1632205200000|2021-09-21 06:20:00|9316|9311|9315.8|9310.8|9317|9312|9315.3|9310.3|44
1632205500000|2021-09-21 06:25:00|9316|9311|9315.5|9310.5|9316.7|9311.7|9314.8|9309.8|16
1632205800000|2021-09-21 06:30:00|9315.7|9310.7|9315.3|9310.3|9316|9311|9314.5|9309.5|41
1632206100000|2021-09-21 06:35:00|9315|9310|9316|9311|9316.8|9311.8|9314.3|9309.3|31
1632206400000|2021-09-21 06:40:00|9315.8|9310.8|9317.3|9312.3|9318.3|9313.3|9315.8|9310.8|57
1632206700000|2021-09-21 06:45:00|9317.5|9312.5|9318.3|9313.3|9318.3|9313.3|9316.3|9311.3|14
1632207000000|2021-09-21 06:50:00|9318|9313|9319.8|9314.8|9320.2|9315.2|9318|9313|26
1632207300000|2021-09-21 06:55:00|9319.5|9314.5|9319.5|9314.5|9320.8|9315.8|9318.3|9313.3|23
1632207600000|2021-09-21 07:00:00|9319.7|9314.7|9323.2|9318.2|9323.7|9318.7|9318|9313|131
1632207900000|2021-09-21 07:05:00|9323|9318|9319.7|9314.7|9323.7|9318.7|9318|9313|132
1632208200000|2021-09-21 07:10:00|9320|9315|9321.2|9316.2|9322.2|9317.2|9320|9315|45
1632208500000|2021-09-21 07:15:00|9321.5|9316.5|9322.3|9317.3|9322.7|9317.7|9321.2|9316.2|109
1632208800000|2021-09-21 07:20:00|9322.2|9317.2|9321.2|9316.2|9322.2|9317.2|9318.3|9313.3|72
1632209100000|2021-09-21 07:25:00|9321|9316|9321.7|9316.7|9323.7|9318.7|9320.8|9315.8|47
1632209400000|2021-09-21 07:30:00|9321.8|9316.8|9322.7|9317.7|9323|9318|9319.8|9314.8|53
1632209700000|2021-09-21 07:35:00|9323|9318|9324.2|9319.2|9324.7|9319.7|9322.2|9317.2|29
1632210000000|2021-09-21 07:40:00|9323.8|9318.8|9324|9319|9325.2|9320.2|9322.2|9317.2|42
1632210300000|2021-09-21 07:45:00|9324.2|9319.2|9325.8|9320.8|9326|9321|9322.5|9317.5|32
1632210600000|2021-09-21 07:50:00|9326|9321|9322.8|9317.8|9326.2|9321.2|9322.8|9317.8|25
1632210900000|2021-09-21 07:55:00|9322.7|9317.7|9321.2|9316.2|9323.8|9318.8|9320.8|9315.8|37
1632211200000|2021-09-21 08:00:00|9321|9316|9322.5|9317.5|9323.2|9318.2|9321|9316|29
1632211500000|2021-09-21 08:05:00|9322.3|9317.3|9319.7|9314.7|9322.7|9317.7|9319.3|9314.3|55
1632211800000|2021-09-21 08:10:00|9320.2|9315.2|9317.7|9312.7|9320.2|9315.2|9317.3|9312.3|63
1632212100000|2021-09-21 08:15:00|9317.5|9312.5|9320.2|9315.2|9320.5|9315.5|9317.2|9312.2|36
1632212400000|2021-09-21 08:20:00|9320|9315|9320.7|9315.7|9321.7|9316.7|9319.2|9314.2|43
1632212700000|2021-09-21 08:25:00|9320.5|9315.5|9320.2|9315.2|9321.2|9316.2|9319.2|9314.2|39
1632213000000|2021-09-21 08:30:00|9320.7|9315.7|9320.2|9315.2|9323.7|9318.7|9320.2|9315.2|41
1632213300000|2021-09-21 08:35:00|9319.7|9314.7|9318.7|9313.7|9321|9316|9318.7|9313.7|40
1632213600000|2021-09-21 08:40:00|9318.2|9313.2|9317.2|9312.2|9318.2|9313.2|9316.7|9311.7|47
1632213900000|2021-09-21 08:45:00|9317|9312|9316.7|9311.7|9317.2|9312.2|9316.2|9311.2|31
1632214200000|2021-09-21 08:50:00|9316.5|9311.5|9315.2|9310.2|9317.4|9312.4|9314.7|9309.7|49
1632214500000|2021-09-21 08:55:00|9315|9310|9316.2|9311.2|9316.7|9311.7|9314.2|9309.2|32
1632214800000|2021-09-21 09:00:00|9316|9311|9318|9313|9318.2|9313.2|9315.2|9310.2|42
1632215100000|2021-09-21 09:05:00|9318.2|9313.2|9315.2|9310.2|9318.2|9313.2|9314.7|9309.7|62
1632215400000|2021-09-21 09:10:00|9315|9310|9314.2|9309.2|9315.2|9310.2|9313.7|9308.7|46
1632215700000|2021-09-21 09:15:00|9314.7|9309.7|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|35
1632216000000|2021-09-21 09:20:00|9315.7|9310.7|9317.2|9312.2|9317.2|9312.2|9315.2|9310.2|27
1632216300000|2021-09-21 09:25:00|9317|9312|9316.2|9311.2|9317|9312|9314.9|9309.9|25
1632216600000|2021-09-21 09:30:00|9316|9311|9315.9|9310.9|9317.2|9312.2|9315.2|9310.2|16
1632216900000|2021-09-21 09:35:00|9315.7|9310.7|9317.7|9312.7|9317.7|9312.7|9315.7|9310.7|18
1632217200000|2021-09-21 09:40:00|9317.5|9312.5|9317.7|9312.7|9317.7|9312.7|9316.7|9311.7|19
1632217500000|2021-09-21 09:45:00|9317.2|9312.2|9315.7|9310.7|9318.7|9313.7|9315.5|9310.5|33
1632217800000|2021-09-21 09:50:00|9315.5|9310.5|9315.7|9310.7|9316.2|9311.2|9315.2|9310.2|32
1632218100000|2021-09-21 09:55:00|9315.5|9310.5|9314.5|9309.5|9315.7|9310.7|9314.2|9309.2|31
1632218400000|2021-09-21 10:00:00|9314.2|9309.2|9314.7|9309.7|9314.7|9309.7|9313.7|9308.7|35
1632218700000|2021-09-21 10:05:00|9314.4|9309.4|9314.4|9309.4|9314.7|9309.7|9313.7|9308.7|67
1632219000000|2021-09-21 10:10:00|9314.2|9309.2|9315.2|9310.2|9315.7|9310.7|9314.2|9309.2|32
1632219300000|2021-09-21 10:15:00|9315.7|9310.7|9314.2|9309.2|9315.7|9310.7|9313.2|9308.2|45
1632219600000|2021-09-21 10:20:00|9314|9309|9316.9|9311.9|9316.9|9311.9|9313.7|9308.7|38
1632219900000|2021-09-21 10:25:00|9317.2|9312.2|9317.2|9312.2|9317.7|9312.7|9316.2|9311.2|29
1632220200000|2021-09-21 10:30:00|9317.4|9312.4|9316.7|9311.7|9317.4|9312.4|9315.4|9310.4|27
1632220500000|2021-09-21 10:35:00|9316.2|9311.2|9316.7|9311.7|9317.2|9312.2|9316.2|9311.2|15
1632220800000|2021-09-21 10:40:00|9316.9|9311.9|9315.2|9310.2|9317.2|9312.2|9315.2|9310.2|9
1632221100000|2021-09-21 10:45:00|9315.4|9310.4|9315.7|9310.7|9316.7|9311.7|9315.2|9310.2|68
1632221400000|2021-09-21 10:50:00|9315.9|9310.9|9314.2|9309.2|9316.2|9311.2|9313.2|9308.2|43
1632221700000|2021-09-21 10:55:00|9314.4|9309.4|9314.7|9309.7|9315.2|9310.2|9314.2|9309.2|45
1632222000000|2021-09-21 11:00:00|9314.9|9309.9|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|30
1632222300000|2021-09-21 11:05:00|9315.9|9310.9|9315.2|9310.2|9316.2|9311.2|9315.2|9310.2|96
1632222600000|2021-09-21 11:10:00|9315.4|9310.4|9315.7|9310.7|9315.7|9310.7|9314.2|9309.2|24
1632222900000|2021-09-21 11:15:00|9315.5|9310.5|9314.2|9309.2|9315.5|9310.5|9314.2|9309.2|11
1632223200000|2021-09-21 11:20:00|9313.7|9308.7|9313.7|9308.7|9314.4|9309.4|9313.3|9308.3|66
1632223500000|2021-09-21 11:25:00|9313.5|9308.5|9314.7|9309.7|9314.9|9309.9|9313.3|9308.3|6
1632223800000|2021-09-21 11:30:00|9314.5|9309.5|9313.8|9308.8|9315.7|9310.7|9313.7|9308.7|10
1632224100000|2021-09-21 11:35:00|9314|9309|9312.2|9307.2|9314|9309|9312.2|9307.2|71
1632224400000|2021-09-21 11:40:00|9311.7|9306.7|9308.7|9303.7|9311.7|9306.7|9307.7|9302.7|173
1632224700000|2021-09-21 11:45:00|9308.5|9303.5|9308.8|9303.8|9309.2|9304.2|9307.7|9302.7|82
1632225000000|2021-09-21 11:50:00|9308.7|9303.7|9309.7|9304.7|9310|9305|9307.2|9302.2|43
1632225300000|2021-09-21 11:55:00|9309.5|9304.5|9308.7|9303.7|9309.7|9304.7|9308.7|9303.7|16
1632225600000|2021-09-21 12:00:00|9308.5|9303.5|9308.2|9303.2|9310.2|9305.2|9307.7|9302.7|93
1632225900000|2021-09-21 12:05:00|9308.4|9303.4|9306.7|9301.7|9308.7|9303.7|9306.2|9301.2|70
1632226200000|2021-09-21 12:10:00|9306.9|9301.9|9313.7|9308.7|9314.2|9309.2|9306.2|9301.2|376
1632226500000|2021-09-21 12:15:00|9313.5|9308.5|9314|9309|9314.2|9309.2|9309.7|9304.7|155
1632226800000|2021-09-21 12:20:00|9313.9|9308.9|9312.2|9307.2|9314.2|9309.2|9310.8|9305.8|134
1632227100000|2021-09-21 12:25:00|9312.4|9307.4|9312|9307|9312.7|9307.7|9309.3|9304.3|44
1632227400000|2021-09-21 12:30:00|9312.2|9307.2|9311.5|9306.5|9313.2|9308.2|9309.8|9304.8|64
1632227700000|2021-09-21 12:35:00|9311.4|9306.4|9314.2|9309.2|9314.4|9309.4|9310.5|9305.5|58
1632228000000|2021-09-21 12:40:00|9314.7|9309.7|9313.2|9308.2|9316.2|9311.2|9311.4|9306.4|82
1632228300000|2021-09-21 12:45:00|9313.4|9308.4|9311.7|9306.7|9313.7|9308.7|9311.2|9306.2|46
1632228600000|2021-09-21 12:50:00|9311.5|9306.5|9312|9307|9314.7|9309.7|9310.8|9305.8|112
1632228900000|2021-09-21 12:55:00|9311.8|9306.8|9312.2|9307.2|9313.7|9308.7|9311|9306|141
1632229200000|2021-09-21 13:00:00|9311.9|9306.9|9311|9306|9313.2|9308.2|9310.2|9305.2|67
1632229500000|2021-09-21 13:05:00|9310.7|9305.7|9318.6|9313.6|9318.7|9313.7|9310.7|9305.7|1225
1632229800000|2021-09-21 13:10:00|9318.7|9313.7|9314.7|9309.7|9319.1|9314.1|9313.7|9308.7|72
1632230100000|2021-09-21 13:15:00|9314.9|9309.9|9315.7|9310.7|9318.2|9313.2|9314.7|9309.7|101
1632230400000|2021-09-21 13:20:00|9315.9|9310.9|9316.2|9311.2|9317.4|9312.4|9314.7|9309.7|51
1632230700000|2021-09-21 13:25:00|9316|9311|9317|9312|9317.4|9312.4|9315.7|9310.7|24
1632231000000|2021-09-21 13:30:00|9316.9|9311.9|9318.2|9313.2|9320.7|9315.7|9316|9311|111
1632231300000|2021-09-21 13:35:00|9318|9313|9317.2|9312.2|9319.7|9314.7|9315.4|9310.4|118
1632231600000|2021-09-21 13:40:00|9317.4|9312.4|9318.9|9313.9|9319.7|9314.7|9317|9312|144
1632231900000|2021-09-21 13:45:00|9319.2|9314.2|9317.2|9312.2|9320.7|9315.7|9315.7|9310.7|65
1632232200000|2021-09-21 13:50:00|9317.4|9312.4|9316.7|9311.7|9318.7|9313.7|9316.2|9311.2|52
1632232500000|2021-09-21 13:55:00|9316.4|9311.4|9318.7|9313.7|9318.9|9313.9|9315.7|9310.7|50
1632232800000|2021-09-21 14:00:00|9318.4|9313.4|9319.6|9314.6|9320.7|9315.7|9318.2|9313.2|83
1632233100000|2021-09-21 14:05:00|9319.7|9314.7|9327.7|9322.7|9327.7|9322.7|9319.4|9314.4|265
1632233400000|2021-09-21 14:10:00|9327.4|9322.4|9323.4|9318.4|9327.7|9322.7|9323.2|9318.2|259
1632233700000|2021-09-21 14:15:00|9323.2|9318.2|9326.7|9321.7|9327.1|9322.1|9322.7|9317.7|64
1632234000000|2021-09-21 14:20:00|9326.9|9321.9|9329.7|9324.7|9329.7|9324.7|9326.4|9321.4|155
1632234300000|2021-09-21 14:25:00|9329.5|9324.5|9326.2|9321.2|9329.6|9324.6|9326.2|9321.2|76
1632234600000|2021-09-21 14:30:00|9326|9321|9330.2|9325.2|9330.2|9325.2|9325.7|9320.7|109
1632234900000|2021-09-21 14:35:00|9329.9|9324.9|9325.7|9320.7|9329.9|9324.9|9325.7|9320.7|105
1632235200000|2021-09-21 14:40:00|9325.5|9320.5|9324.2|9319.2|9325.7|9320.7|9323.7|9318.7|128
1632235500000|2021-09-21 14:45:00|9324|9319|9325.2|9320.2|9326.9|9321.9|9323.2|9318.2|82
1632235800000|2021-09-21 14:50:00|9324.9|9319.9|9325.2|9320.2|9326.1|9321.1|9323.3|9318.3|74
1632236100000|2021-09-21 14:55:00|9325|9320|9325.2|9320.2|9326.2|9321.2|9324.2|9319.2|47
1632236400000|2021-09-21 15:00:00|9325|9320|9324.7|9319.7|9326.4|9321.4|9323.7|9318.7|84
1632236700000|2021-09-21 15:05:00|9324.3|9319.3|9322.2|9317.2|9325.7|9320.7|9321.7|9316.7|99
1632237000000|2021-09-21 15:10:00|9322.5|9317.5|9324.2|9319.2|9324.2|9319.2|9321.7|9316.7|37
1632237300000|2021-09-21 15:15:00|9323.7|9318.7|9327.2|9322.2|9327.7|9322.7|9323.2|9318.2|90
1632237600000|2021-09-21 15:20:00|9327.5|9322.5|9327.2|9322.2|9328.2|9323.2|9326|9321|32
1632237900000|2021-09-21 15:25:00|9326.7|9321.7|9328.7|9323.7|9329.4|9324.4|9326.2|9321.2|39
1632238200000|2021-09-21 15:30:00|9328.5|9323.5|9326.7|9321.7|9329.2|9324.2|9326|9321|118
1632238500000|2021-09-21 15:35:00|9326.5|9321.5|9326|9321|9327.2|9322.2|9325.2|9320.2|50
1632238800000|2021-09-21 15:40:00|9326.2|9321.2|9324.7|9319.7|9326.2|9321.2|9324.2|9319.2|15
1632239100000|2021-09-21 15:45:00|9324.5|9319.5|9323.2|9318.2|9325.2|9320.2|9322.7|9317.7|35
1632239400000|2021-09-21 15:50:00|9323|9318|9322.7|9317.7|9323.4|9318.4|9322.2|9317.2|126
1632239700000|2021-09-21 15:55:00|9323|9318|9322.2|9317.2|9323|9318|9321.2|9316.2|33
1632240000000|2021-09-21 16:00:00|9321.7|9316.7|9321.7|9316.7|9322.7|9317.7|9320.8|9315.8|112
1632240300000|2021-09-21 16:05:00|9321.8|9316.8|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|190
1632240600000|2021-09-21 16:10:00|9320.8|9315.8|9321.7|9316.7|9321.7|9316.7|9320.7|9315.7|58
1632240900000|2021-09-21 16:15:00|9322.2|9317.2|9321.7|9316.7|9323|9318|9321.2|9316.2|95
1632241200000|2021-09-21 16:20:00|9321.2|9316.2|9319.7|9314.7|9321.7|9316.7|9319.2|9314.2|66
1632241500000|2021-09-21 16:25:00|9319.5|9314.5|9319.8|9314.8|9320|9315|9318.7|9313.7|70
1632241800000|2021-09-21 16:30:00|9319.7|9314.7|9320.2|9315.2|9321.2|9316.2|9319.7|9314.7|48
1632242100000|2021-09-21 16:35:00|9320|9315|9319.7|9314.7|9320.2|9315.2|9318.7|9313.7|43
1632242400000|2021-09-21 16:40:00|9320|9315|9320.2|9315.2|9320.2|9315.2|9319.2|9314.2|16
1632242700000|2021-09-21 16:45:00|9320.7|9315.7|9320.7|9315.7|9321.2|9316.2|9320.2|9315.2|19
1632243000000|2021-09-21 16:50:00|9320.5|9315.5|9321.2|9316.2|9321.7|9316.7|9320.2|9315.2|39
1632243300000|2021-09-21 16:55:00|9320.7|9315.7|9319|9314|9320.7|9315.7|9318.7|9313.7|42
1632243600000|2021-09-21 17:00:00|9319.2|9314.2|9320.7|9315.7|9321.5|9316.5|9318.2|9313.2|62
1632243900000|2021-09-21 17:05:00|9320.5|9315.5|9322.2|9317.2|9322.2|9317.2|9319.7|9314.7|63
1632244200000|2021-09-21 17:10:00|9321.7|9316.7|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|54
1632244500000|2021-09-21 17:15:00|9322.7|9317.7|9322.2|9317.2|9323.7|9318.7|9322.2|9317.2|41
1632244800000|2021-09-21 17:20:00|9322|9317|9322.7|9317.7|9322.7|9317.7|9321.2|9316.2|23
1632245100000|2021-09-21 17:25:00|9322.4|9317.4|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|28
1632245400000|2021-09-21 17:30:00|9322.5|9317.5|9322.2|9317.2|9322.7|9317.7|9321.7|9316.7|16
1632245700000|2021-09-21 17:35:00|9322.7|9317.7|9324.2|9319.2|9325.7|9320.7|9322.2|9317.2|172
1632246000000|2021-09-21 17:40:00|9324|9319|9324.7|9319.7|9324.7|9319.7|9323.9|9318.9|8
1632246300000|2021-09-21 17:45:00|9324.5|9319.5|9324.7|9319.7|9325.2|9320.2|9324.2|9319.2|27
1632246600000|2021-09-21 17:50:00|9325.2|9320.2|9326.7|9321.7|9327.2|9322.2|9325.2|9320.2|36
1632246900000|2021-09-21 17:55:00|9326.5|9321.5|9322.2|9317.2|9326.7|9321.7|9322.2|9317.2|22
1632247200000|2021-09-21 18:00:00|9321.9|9316.9|9320.7|9315.7|9322.2|9317.2|9318.5|9313.5|327
1632247500000|2021-09-21 18:05:00|9320.9|9315.9|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|14
1632247800000|2021-09-21 18:10:00|9321.4|9316.4|9321.2|9316.2|9321.7|9316.7|9320.2|9315.2|15
1632248100000|2021-09-21 18:15:00|9321.4|9316.4|9322.2|9317.2|9322.2|9317.2|9320.7|9315.7|11
1632248400000|2021-09-21 18:20:00|9321.7|9316.7|9320.7|9315.7|9322.2|9317.2|9319.7|9314.7|12
1632248700000|2021-09-21 18:25:00|9320.9|9315.9|9322.2|9317.2|9322.2|9317.2|9320.9|9315.9|7
1632249000000|2021-09-21 18:30:00|9322|9317|9319.7|9314.7|9322|9317|9319.7|9314.7|29
1632249300000|2021-09-21 18:35:00|9319.9|9314.9|9320.9|9315.9|9321.2|9316.2|9319.7|9314.7|41
1632249600000|2021-09-21 18:40:00|9320.7|9315.7|9321.7|9316.7|9321.7|9316.7|9320.2|9315.2|29
1632249900000|2021-09-21 18:45:00|9321.9|9316.9|9322.2|9317.2|9322.6|9317.6|9321.7|9316.7|58
1632250200000|2021-09-21 18:50:00|9321.7|9316.7|9321.7|9316.7|9321.7|9316.7|9320|9315|41
1632250500000|2021-09-21 18:55:00|9321.2|9316.2|9321.2|9316.2|9322.2|9317.2|9321.2|9316.2|188
1632250800000|2021-09-21 19:00:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9319.7|9314.7|19
1632251100000|2021-09-21 19:05:00|9320.5|9315.5|9321.2|9316.2|9321.2|9316.2|9320.2|9315.2|10
1632251400000|2021-09-21 19:10:00|9321|9316|9320.7|9315.7|9321.9|9316.9|9320.7|9315.7|15
1632251700000|2021-09-21 19:15:00|9320.4|9315.4|9319.7|9314.7|9320.4|9315.4|9318.9|9313.9|21
1632252000000|2021-09-21 19:20:00|9319.2|9314.2|9319.7|9314.7|9320.2|9315.2|9319.2|9314.2|8
1632252300000|2021-09-21 19:25:00|9319.9|9314.9|9318.7|9313.7|9319.9|9314.9|9318.2|9313.2|159
1632252600000|2021-09-21 19:30:00|9318.5|9313.5|9316.7|9311.7|9318.5|9313.5|9316.7|9311.7|103
1632252900000|2021-09-21 19:35:00|9317|9312|9318.2|9313.2|9318.2|9313.2|9317|9312|13
1632253200000|2021-09-21 19:40:00|9318|9313|9316.7|9311.7|9318.2|9313.2|9316.2|9311.2|39
1632253500000|2021-09-21 19:45:00|9317.2|9312.2|9317.5|9312.5|9317.7|9312.7|9316.2|9311.2|316
1632253800000|2021-09-21 19:50:00|9317.2|9312.2|9317.2|9312.2|9317.7|9312.7|9316.7|9311.7|14
1632254100000|2021-09-21 19:55:00|9317.5|9312.5|9319.4|9314.4|9319.7|9314.7|9317.2|9312.2|125
1632254400000|2021-09-21 20:00:00|9319.7|9314.7|9322.2|9317.2|9322.4|9317.4|9319.2|9314.2|444
1632254700000|2021-09-21 20:05:00|9322|9317|9322.9|9317.9|9323.7|9318.7|9321.7|9316.7|339
1632255000000|2021-09-21 20:10:00|9323.2|9318.2|9323.4|9318.4|9323.6|9318.6|9322.7|9317.7|17
1632255300000|2021-09-21 20:15:00|9323.2|9318.2|9323.2|9318.2|9323.9|9318.9|9322.9|9317.9|23
1632255600000|2021-09-21 20:20:00|9323.1|9318.1|9323.2|9318.2|9323.2|9318.2|9323.1|9318.1|5
1632255900000|2021-09-21 20:25:00|9323.7|9318.7|9323.7|9318.7|9324.7|9319.7|9323.7|9318.7|240
1632256200000|2021-09-21 20:30:00|9323.2|9318.2|9323.7|9318.7|9324.2|9319.2|9323.2|9318.2|50
1632256500000|2021-09-21 20:35:00|9323.4|9318.4|9323.2|9318.2|9323.7|9318.7|9323.2|9318.2|1
1632256800000|2021-09-21 20:40:00|9322.9|9317.9|9322.2|9317.2|9322.9|9317.9|9322.2|9317.2|3
1632257100000|2021-09-21 20:45:00|9322.4|9317.4|9321.7|9316.7|9322.7|9317.7|9321.7|9316.7|17
1632257400000|2021-09-21 20:50:00|9321.9|9316.9|9322.9|9317.9|9323.2|9318.2|9321.7|9316.7|40
1632257700000|2021-09-21 20:55:00|9323.2|9318.2|9322.7|9313.7|9323.4|9318.4|9322.2|9313.7|83
1632268800000|2021-09-22 00:00:00|9323.4|9318.4|9323.6|9318.6|9323.7|9318.7|9322.2|9317.2|53
1632269100000|2021-09-22 00:05:00|9323.4|9318.4|9324.2|9319.2|9324.2|9319.2|9322.7|9317.7|17
1632269400000|2021-09-22 00:10:00|9324.4|9319.4|9324.2|9319.2|9324.9|9319.9|9323.7|9318.7|23
1632269700000|2021-09-22 00:15:00|9323.9|9318.9|9323.4|9318.4|9324.2|9319.2|9323.4|9318.4|17
1632270000000|2021-09-22 00:20:00|9323.6|9318.6|9324.2|9319.2|9324.2|9319.2|9323.4|9318.4|2
1632270300000|2021-09-22 00:25:00|9323.7|9318.7|9324.9|9319.9|9325.2|9320.2|9323.5|9318.5|63
1632270600000|2021-09-22 00:30:00|9324.7|9319.7|9324.7|9319.7|9324.7|9319.7|9323.7|9318.7|21
1632270900000|2021-09-22 00:35:00|9324.9|9319.9|9325.4|9320.4|9326.2|9321.2|9324.7|9319.7|158
1632271200000|2021-09-22 00:40:00|9325.6|9320.6|9327.7|9322.7|9328.2|9323.2|9325.6|9320.6|62
1632271500000|2021-09-22 00:45:00|9327.2|9322.2|9327.7|9322.7|9328.2|9323.2|9326.7|9321.7|15
1632271800000|2021-09-22 00:50:00|9327.9|9322.9|9327.7|9322.7|9328.2|9323.2|9327.2|9322.2|14
1632272100000|2021-09-22 00:55:00|9327.9|9322.9|9326.9|9321.9|9327.9|9322.9|9326.7|9321.7|5
1632272400000|2021-09-22 01:00:00|9327.2|9322.2|9326.7|9321.7|9327.7|9322.7|9325.5|9320.5|74
1632272700000|2021-09-22 01:05:00|9326.5|9321.5|9323.7|9318.7|9327.9|9322.9|9321.2|9316.2|235
1632273000000|2021-09-22 01:10:00|9323.5|9318.5|9322.2|9317.2|9325.2|9320.2|9321.7|9316.7|171
1632273300000|2021-09-22 01:15:00|9322|9317|9321.2|9316.2|9322.2|9317.2|9319.2|9314.2|64
1632273600000|2021-09-22 01:20:00|9320.9|9315.9|9322.2|9317.2|9323.2|9318.2|9320.9|9315.9|54
1632273900000|2021-09-22 01:25:00|9322|9317|9319.7|9314.7|9322.4|9317.4|9319.7|9314.7|25
1632274200000|2021-09-22 01:30:00|9319.5|9314.5|9319.2|9314.2|9320.7|9315.7|9318.7|9313.7|77
1632274500000|2021-09-22 01:35:00|9319.4|9314.4|9319.7|9314.7|9320.2|9315.2|9318.7|9313.7|16
1632274800000|2021-09-22 01:40:00|9319.5|9314.5|9319.7|9314.7|9319.9|9314.9|9318.9|9313.9|13
1632275100000|2021-09-22 01:45:00|9319.5|9314.5|9319.7|9314.7|9320.7|9315.7|9319.5|9314.5|23
1632275400000|2021-09-22 01:50:00|9319.5|9314.5|9320.7|9315.7|9321.2|9316.2|9319.2|9314.2|6
1632275700000|2021-09-22 01:55:00|9320.5|9315.5|9320.7|9315.7|9321.7|9316.7|9320.2|9315.2|24
1632276000000|2021-09-22 02:00:00|9320.9|9315.9|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|34
1632276300000|2021-09-22 02:05:00|9321.9|9316.9|9321.4|9316.4|9322.2|9317.2|9321.2|9316.2|90
1632276600000|2021-09-22 02:10:00|9321.6|9316.6|9322.2|9317.2|9322.4|9317.4|9321.4|9316.4|3
1632276900000|2021-09-22 02:15:00|9321.9|9316.9|9321.7|9316.7|9323.2|9318.2|9321.7|9316.7|6
1632277200000|2021-09-22 02:20:00|9321.9|9316.9|9322.2|9317.2|9322.4|9317.4|9321.7|9316.7|4
1632277500000|2021-09-22 02:25:00|9322.1|9317.1|9323.2|9318.2|9323.2|9318.2|9321.7|9316.7|6
1632277800000|2021-09-22 02:30:00|9322.9|9317.9|9324.2|9319.2|9324.7|9319.7|9322.9|9317.9|6
1632278100000|2021-09-22 02:35:00|9324.4|9319.4|9324.2|9319.2|9324.7|9319.7|9324.2|9319.2|24
1632278400000|2021-09-22 02:40:00|9324.4|9319.4|9323.9|9318.9|9324.4|9319.4|9323.7|9318.7|3
1632278700000|2021-09-22 02:45:00|9324.1|9319.1|9323.7|9318.7|9325.2|9320.2|9323.7|9318.7|18
1632279000000|2021-09-22 02:50:00|9323.4|9318.4|9323.7|9318.7|9323.7|9318.7|9322.7|9317.7|8
1632279300000|2021-09-22 02:55:00|9323.4|9318.4|9323.7|9318.7|9323.9|9318.9|9323.2|9318.2|33
1632279600000|2021-09-22 03:00:00|9324.2|9319.2|9324.4|9319.4|9324.4|9319.4|9323.7|9318.7|22
1632279900000|2021-09-22 03:05:00|9324.2|9319.2|9323.2|9318.2|9324.2|9319.2|9323|9318|5
1632280200000|2021-09-22 03:10:00|9323.4|9318.4|9323.2|9318.2|9323.7|9318.7|9323.2|9318.2|11
1632280500000|2021-09-22 03:15:00|9323.7|9318.7|9325.1|9320.1|9325.1|9320.1|9323.7|9318.7|33
1632280800000|2021-09-22 03:20:00|9324.9|9319.9|9325.1|9320.1|9325.2|9320.2|9324.7|9319.7|8
1632281100000|2021-09-22 03:25:00|9325.2|9320.2|9324.6|9319.6|9325.2|9320.2|9324.2|9319.2|3
1632281400000|2021-09-22 03:30:00|9324.7|9319.7|9325.2|9320.2|9325.4|9320.4|9324.7|9319.7|10
1632281700000|2021-09-22 03:35:00|9324.9|9319.9|9327.4|9322.4|9327.4|9322.4|9324.9|9319.9|82
1632282000000|2021-09-22 03:40:00|9327.2|9322.2|9328.1|9323.1|9328.2|9323.2|9327.2|9322.2|11
1632282300000|2021-09-22 03:45:00|9327.7|9322.7|9328.1|9323.1|9328.6|9323.6|9327.7|9322.7|7
1632282600000|2021-09-22 03:50:00|9327.9|9322.9|9327.7|9322.7|9328.1|9323.1|9327.7|9322.7|5
1632282900000|2021-09-22 03:55:00|9328.1|9323.1|9328.1|9323.1|9328.6|9323.6|9327.9|9322.9|5
1632283200000|2021-09-22 04:00:00|9328.4|9323.4|9328.7|9323.7|9328.9|9323.9|9328.2|9323.2|21
1632283500000|2021-09-22 04:05:00|9328.6|9323.6|9329.6|9324.6|9329.6|9324.6|9328.1|9323.1|8
1632283800000|2021-09-22 04:10:00|9329.7|9324.7|9329.9|9324.9|9330.1|9325.1|9329.1|9324.1|76
1632284100000|2021-09-22 04:15:00|9330.1|9325.1|9329.9|9324.9|9330.1|9325.1|9329.6|9324.6|24
1632284400000|2021-09-22 04:20:00|9330.1|9325.1|9329.6|9324.6|9330.4|9325.4|9329.6|9324.6|0
1632284700000|2021-09-22 04:25:00|9329.4|9324.4|9329.1|9324.1|9329.4|9324.4|9329.1|9324.1|0
1632285000000|2021-09-22 04:30:00|9329.4|9324.4|9329.1|9324.1|9329.4|9324.4|9328.9|9323.9|7
1632285300000|2021-09-22 04:35:00|9328.9|9323.9|9328.6|9323.6|9329.1|9324.1|9328.6|9323.6|0
1632285600000|2021-09-22 04:40:00|9328.4|9323.4|9327.6|9322.6|9328.6|9323.6|9327.6|9322.6|59
1632285900000|2021-09-22 04:45:00|9327.9|9322.9|9327.4|9322.4|9328.4|9323.4|9327.1|9322.1|13
1632286200000|2021-09-22 04:50:00|9327.1|9322.1|9326.6|9321.6|9327.4|9322.4|9325.9|9320.9|3
1632286500000|2021-09-22 04:55:00|9326.4|9321.4|9327.6|9322.6|9327.6|9322.6|9326.1|9321.1|12
1632286800000|2021-09-22 05:00:00|9327.4|9322.4|9325.9|9320.9|9327.4|9322.4|9325.6|9320.6|12
1632287100000|2021-09-22 05:05:00|9325.7|9320.7|9326.2|9321.2|9327.1|9322.1|9325.7|9320.7|18
1632287400000|2021-09-22 05:10:00|9326.1|9321.1|9326.6|9321.6|9326.6|9321.6|9326.1|9321.1|5
1632287700000|2021-09-22 05:15:00|9326.1|9321.1|9325.7|9320.7|9326.6|9321.6|9325.6|9320.6|5
1632288000000|2021-09-22 05:20:00|9325.6|9320.6|9324.1|9319.1|9326.1|9321.1|9324.1|9319.1|28
1632288300000|2021-09-22 05:25:00|9324.4|9319.4|9325.1|9320.1|9325.4|9320.4|9324.1|9319.1|8
1632288600000|2021-09-22 05:30:00|9325.4|9320.4|9325.1|9320.1|9325.4|9320.4|9324.6|9319.6|3
1632288900000|2021-09-22 05:35:00|9324.6|9319.6|9325.1|9320.1|9325.6|9320.6|9324.6|9319.6|19
1632289200000|2021-09-22 05:40:00|9325.4|9320.4|9326.1|9321.1|9326.4|9321.4|9325.1|9320.1|8
1632289500000|2021-09-22 05:45:00|9326.4|9321.4|9326.1|9321.1|9327.1|9322.1|9326.1|9321.1|19
1632289800000|2021-09-22 05:50:00|9325.9|9320.9|9325.1|9320.1|9326.1|9321.1|9324.1|9319.1|5
1632290100000|2021-09-22 05:55:00|9325.4|9320.4|9326.6|9321.6|9327.6|9322.6|9325.4|9320.4|85
1632290400000|2021-09-22 06:00:00|9326.7|9321.7|9329.4|9324.4|9329.7|9324.7|9326.7|9321.7|119
1632290700000|2021-09-22 06:05:00|9329.7|9324.7|9327.1|9322.1|9330.2|9325.2|9326.6|9321.6|42
1632291000000|2021-09-22 06:10:00|9326.9|9321.9|9325.6|9320.6|9327.6|9322.6|9325.1|9320.1|15
1632291300000|2021-09-22 06:15:00|9326.1|9321.1|9325.1|9320.1|9326.1|9321.1|9324.7|9319.7|31
1632291600000|2021-09-22 06:20:00|9324.9|9319.9|9325.9|9320.9|9326.1|9321.1|9324.1|9319.1|60
1632291900000|2021-09-22 06:25:00|9326.1|9321.1|9326.4|9321.4|9327.6|9322.6|9325.1|9320.1|19
1632292200000|2021-09-22 06:30:00|9326.6|9321.6|9327.4|9322.4|9327.9|9322.9|9326.1|9321.1|7
1632292500000|2021-09-22 06:35:00|9327.1|9322.1|9325.9|9320.9|9327.6|9322.6|9325.4|9320.4|8
1632292800000|2021-09-22 06:40:00|9325.6|9320.6|9327.1|9322.1|9327.6|9322.6|9325.6|9320.6|13
1632293100000|2021-09-22 06:45:00|9326.9|9321.9|9325.6|9320.6|9327.1|9322.1|9325.1|9320.1|27
1632293400000|2021-09-22 06:50:00|9325.4|9320.4|9324.6|9319.6|9325.6|9320.6|9324.1|9319.1|65
1632293700000|2021-09-22 06:55:00|9324.7|9319.7|9324.1|9319.1|9325.6|9320.6|9323.6|9318.6|50
1632294000000|2021-09-22 07:00:00|9324.4|9319.4|9325.1|9320.1|9326.6|9321.6|9324.4|9319.4|49
1632294300000|2021-09-22 07:05:00|9324.9|9319.9|9321.6|9316.6|9325.1|9320.1|9321.1|9316.1|91
1632294600000|2021-09-22 07:10:00|9321.1|9316.1|9321.1|9316.1|9323.1|9318.1|9320.1|9315.1|57
1632294900000|2021-09-22 07:15:00|9321.4|9316.4|9320.1|9315.1|9321.6|9316.6|9319.6|9314.6|43
1632295200000|2021-09-22 07:20:00|9319.9|9314.9|9320.6|9315.6|9321.1|9316.1|9319.6|9314.6|6
1632295500000|2021-09-22 07:25:00|9320.9|9315.9|9322.6|9317.6|9324.2|9319.2|9320.1|9315.1|1363
1632295800000|2021-09-22 07:30:00|9322.4|9317.4|9317.6|9312.6|9322.6|9317.6|9317.6|9312.6|93
1632296100000|2021-09-22 07:35:00|9317.4|9312.4|9320.1|9315.1|9320.4|9315.4|9316.6|9311.6|40
1632296400000|2021-09-22 07:40:00|9319.9|9314.9|9322.4|9317.4|9323.1|9318.1|9319.9|9314.9|41
1632296700000|2021-09-22 07:45:00|9322.6|9317.6|9323.1|9318.1|9323.9|9318.9|9321.1|9316.1|24
1632297000000|2021-09-22 07:50:00|9323.6|9318.6|9323.1|9318.1|9323.9|9318.9|9322.1|9317.1|17
1632297300000|2021-09-22 07:55:00|9322.9|9317.9|9324.9|9319.9|9325.6|9320.6|9321.9|9316.9|12
1632297600000|2021-09-22 08:00:00|9325.1|9320.1|9326.1|9321.1|9326.6|9321.6|9322.9|9317.9|28
1632297900000|2021-09-22 08:05:00|9326.4|9321.4|9325.6|9320.6|9326.6|9321.6|9324.1|9319.1|32
1632298200000|2021-09-22 08:10:00|9325.9|9320.9|9326.1|9321.1|9327.1|9322.1|9325.6|9320.6|51
1632298500000|2021-09-22 08:15:00|9326.4|9321.4|9326.6|9321.6|9327.6|9322.6|9326.1|9321.1|22
1632298800000|2021-09-22 08:20:00|9326.1|9321.1|9326.1|9321.1|9327.1|9322.1|9325.1|9320.1|56
1632299100000|2021-09-22 08:25:00|9325.9|9320.9|9326.9|9321.9|9327.4|9322.4|9325.6|9320.6|28
1632299400000|2021-09-22 08:30:00|9327.1|9322.1|9327.4|9322.4|9327.6|9322.6|9326.6|9321.6|19
1632299700000|2021-09-22 08:35:00|9327.1|9322.1|9325.6|9320.6|9328.6|9323.6|9325.1|9320.1|58
1632300000000|2021-09-22 08:40:00|9325.9|9320.9|9325.6|9320.6|9327.1|9322.1|9325.1|9320.1|15
1632300300000|2021-09-22 08:45:00|9325.4|9320.4|9324.1|9319.1|9325.6|9320.6|9323.6|9318.6|44
1632300600000|2021-09-22 08:50:00|9323.9|9318.9|9322.1|9317.1|9324.1|9319.1|9322.1|9317.1|16
1632300900000|2021-09-22 08:55:00|9322.3|9317.3|9322.1|9317.1|9323.1|9318.1|9321.6|9316.6|13
1632301200000|2021-09-22 09:00:00|9322.3|9317.3|9322.6|9317.6|9322.9|9317.9|9321.6|9316.6|60
1632301500000|2021-09-22 09:05:00|9322.4|9317.4|9321.1|9316.1|9322.6|9317.6|9320.6|9315.6|30
1632301800000|2021-09-22 09:10:00|9321.4|9316.4|9323.1|9318.1|9323.4|9318.4|9320.6|9315.6|14
1632302100000|2021-09-22 09:15:00|9322.9|9317.9|9321.1|9316.1|9323.1|9318.1|9320.6|9315.6|12
1632302400000|2021-09-22 09:20:00|9321.4|9316.4|9323.6|9318.6|9323.9|9318.9|9321.1|9316.1|8
1632302700000|2021-09-22 09:25:00|9323.4|9318.4|9323.6|9318.6|9324.1|9319.1|9322.6|9317.6|8
1632303000000|2021-09-22 09:30:00|9323.8|9318.8|9322.1|9317.1|9324.1|9319.1|9322.1|9317.1|11
1632303300000|2021-09-22 09:35:00|9322.6|9317.6|9321.9|9316.9|9322.6|9317.6|9321.6|9316.6|31
1632303600000|2021-09-22 09:40:00|9321.6|9316.6|9322.4|9317.4|9323.1|9318.1|9321.6|9316.6|10
1632303900000|2021-09-22 09:45:00|9322.6|9317.6|9323.1|9318.1|9323.1|9318.1|9322.1|9317.1|10
1632304200000|2021-09-22 09:50:00|9323.4|9318.4|9322.6|9317.6|9323.4|9318.4|9322.1|9317.1|5
1632304500000|2021-09-22 09:55:00|9322.9|9317.9|9324.1|9319.1|9324.6|9319.6|9322.6|9317.6|28
1632304800000|2021-09-22 10:00:00|9324.3|9319.3|9324.1|9319.1|9324.6|9319.6|9323.6|9318.6|29
1632305100000|2021-09-22 10:05:00|9324.3|9319.3|9324.3|9319.3|9324.6|9319.6|9323.1|9318.1|6
1632305400000|2021-09-22 10:10:00|9324.5|9319.5|9324.1|9319.1|9324.6|9319.6|9323.6|9318.6|14
1632305700000|2021-09-22 10:15:00|9323.6|9318.6|9322.6|9317.6|9324.1|9319.1|9322.1|9317.1|5
1632306000000|2021-09-22 10:20:00|9322.9|9317.9|9322.1|9317.1|9323.4|9318.4|9321.9|9316.9|18
1632306300000|2021-09-22 10:25:00|9322.6|9317.6|9322.1|9317.1|9322.6|9317.6|9321.6|9316.6|33
1632306600000|2021-09-22 10:30:00|9321.9|9316.9|9320.4|9315.4|9322.5|9317.5|9320.1|9315.1|8
1632306900000|2021-09-22 10:35:00|9320.6|9315.6|9319.6|9314.6|9320.9|9315.9|9319.4|9314.4|433
1632307200000|2021-09-22 10:40:00|9319.9|9314.9|9320.9|9315.9|9321.1|9316.1|9318.6|9313.6|39
1632307500000|2021-09-22 10:45:00|9320.6|9315.6|9320.1|9315.1|9321.4|9316.4|9319.6|9314.6|15
1632307800000|2021-09-22 10:50:00|9320.4|9315.4|9319.4|9314.4|9320.4|9315.4|9319.1|9314.1|9
1632308100000|2021-09-22 10:55:00|9319.6|9314.6|9320.1|9315.1|9320.1|9315.1|9319.1|9314.1|13
1632308400000|2021-09-22 11:00:00|9319.6|9314.6|9321.1|9316.1|9321.4|9316.4|9319.6|9314.6|7
1632308700000|2021-09-22 11:05:00|9321.4|9316.4|9321.6|9316.6|9321.6|9316.6|9320.6|9315.6|5
1632309000000|2021-09-22 11:10:00|9321.8|9316.8|9321.6|9316.6|9322.3|9317.3|9321.6|9316.6|29
1632309300000|2021-09-22 11:15:00|9321.8|9316.8|9321.6|9316.6|9322.1|9317.1|9320.9|9315.9|19
1632309600000|2021-09-22 11:20:00|9321.9|9316.9|9321.8|9316.8|9322.1|9317.1|9321.1|9316.1|14
1632309900000|2021-09-22 11:25:00|9321.6|9316.6|9321.6|9316.6|9323.1|9318.1|9321.4|9316.4|18
1632310200000|2021-09-22 11:30:00|9321.4|9316.4|9321.6|9316.6|9322.1|9317.1|9320.9|9315.9|13
1632310500000|2021-09-22 11:35:00|9321.9|9316.9|9321.1|9316.1|9321.9|9316.9|9320.6|9315.6|5
1632310800000|2021-09-22 11:40:00|9320.9|9315.9|9322.1|9317.1|9322.1|9317.1|9320.9|9315.9|48
1632311100000|2021-09-22 11:45:00|9321.9|9316.9|9320.1|9315.1|9322.1|9317.1|9319.6|9314.6|21
1632311400000|2021-09-22 11:50:00|9320.4|9315.4|9320.9|9315.9|9321.1|9316.1|9320.1|9315.1|58
1632311700000|2021-09-22 11:55:00|9321.1|9316.1|9324.6|9319.6|9324.6|9319.6|9320.9|9315.9|165
1632312000000|2021-09-22 12:00:00|9324.1|9319.1|9325.6|9320.6|9325.6|9320.6|9323.1|9318.1|39
1632312300000|2021-09-22 12:05:00|9325.8|9320.8|9323.1|9318.1|9326.1|9321.1|9322.4|9317.4|60
1632312600000|2021-09-22 12:10:00|9323.3|9318.3|9324.6|9319.6|9324.6|9319.6|9322.6|9317.6|17
1632312900000|2021-09-22 12:15:00|9324.3|9319.3|9327.1|9322.1|9327.6|9322.6|9323.6|9318.6|311
1632313200000|2021-09-22 12:20:00|9327.3|9322.3|9327.1|9322.1|9327.6|9322.6|9325.9|9320.9|62
1632313500000|2021-09-22 12:25:00|9326.9|9321.9|9324.1|9319.1|9326.9|9321.9|9323.6|9318.6|56
1632313800000|2021-09-22 12:30:00|9323.8|9318.8|9325.6|9320.6|9326.1|9321.1|9323.6|9318.6|60
1632314100000|2021-09-22 12:35:00|9325.1|9320.1|9325.1|9320.1|9325.6|9320.6|9323.6|9318.6|52
1632314400000|2021-09-22 12:40:00|9324.9|9319.9|9323.1|9318.1|9325.1|9320.1|9322.6|9317.6|47
1632314700000|2021-09-22 12:45:00|9323.3|9318.3|9324.1|9319.1|9324.6|9319.6|9323.1|9318.1|29
1632315000000|2021-09-22 12:50:00|9323.9|9318.9|9325.8|9320.8|9326.6|9321.6|9323.1|9318.1|40
1632315300000|2021-09-22 12:55:00|9325.6|9320.6|9325.6|9320.6|9326.1|9321.1|9324.1|9319.1|31
1632315600000|2021-09-22 13:00:00|9325.4|9320.4|9325.1|9320.1|9326.1|9321.1|9323.1|9318.1|32
1632315900000|2021-09-22 13:05:00|9324.9|9319.9|9322.6|9317.6|9325.1|9320.1|9322.1|9317.1|52
1632316200000|2021-09-22 13:10:00|9322.8|9317.8|9323.9|9318.9|9324.3|9319.3|9322.1|9317.1|54
1632316500000|2021-09-22 13:15:00|9323.8|9318.8|9326.1|9321.1|9326.3|9321.3|9323.6|9318.6|33
1632316800000|2021-09-22 13:20:00|9325.9|9320.9|9328.1|9323.1|9328.6|9323.6|9325.6|9320.6|47
1632317100000|2021-09-22 13:25:00|9327.7|9322.7|9328.1|9323.1|9328.6|9323.6|9327.6|9322.6|40
1632317400000|2021-09-22 13:30:00|9327.8|9322.8|9329.1|9324.1|9329.1|9324.1|9326.1|9321.1|130
1632317700000|2021-09-22 13:35:00|9328.9|9323.9|9329.6|9324.6|9329.6|9324.6|9326.6|9321.6|74
1632318000000|2021-09-22 13:40:00|9330.1|9325.1|9327.8|9322.8|9330.1|9325.1|9327.1|9322.1|32
1632318300000|2021-09-22 13:45:00|9327.6|9322.6|9328.6|9323.6|9329.6|9324.6|9327.6|9322.6|35
1632318600000|2021-09-22 13:50:00|9328.8|9323.8|9326.1|9321.1|9329.6|9324.6|9325.3|9320.3|21
1632318900000|2021-09-22 13:55:00|9325.8|9320.8|9323.6|9318.6|9325.8|9320.8|9322.6|9317.6|37
1632319200000|2021-09-22 14:00:00|9323.4|9318.4|9323.1|9318.1|9325.1|9320.1|9322.1|9317.1|53
1632319500000|2021-09-22 14:05:00|9322.9|9317.9|9319.1|9314.1|9323.1|9318.1|9318.6|9313.6|161
1632319800000|2021-09-22 14:10:00|9318.8|9313.8|9317.1|9312.1|9319.1|9314.1|9316.6|9311.6|258
1632320100000|2021-09-22 14:15:00|9317.6|9312.6|9313.1|9308.1|9318.1|9313.1|9312.7|9307.7|164
1632320400000|2021-09-22 14:20:00|9312.9|9307.9|9317.1|9312.1|9317.6|9312.6|9312.9|9307.9|155
1632320700000|2021-09-22 14:25:00|9317.4|9312.4|9318.6|9313.6|9319.1|9314.1|9316.1|9311.1|44
1632321000000|2021-09-22 14:30:00|9319.1|9314.1|9317.1|9312.1|9319.1|9314.1|9315.2|9310.2|47
1632321300000|2021-09-22 14:35:00|9316.9|9311.9|9314.6|9309.6|9317.6|9312.6|9314.1|9309.1|29
1632321600000|2021-09-22 14:40:00|9314.4|9309.4|9315.1|9310.1|9315.8|9310.8|9313.6|9308.6|65
1632321900000|2021-09-22 14:45:00|9315.3|9310.3|9314.1|9309.1|9317.1|9312.1|9314.1|9309.1|38
1632322200000|2021-09-22 14:50:00|9313.9|9308.9|9320.1|9315.1|9320.1|9315.1|9313.4|9308.4|75
1632322500000|2021-09-22 14:55:00|9319.9|9314.9|9318.6|9313.6|9321.1|9316.1|9318.1|9313.1|130
1632322800000|2021-09-22 15:00:00|9318.1|9313.1|9317.1|9312.1|9319.6|9314.6|9317.1|9312.1|96
1632323100000|2021-09-22 15:05:00|9317.3|9312.3|9314.1|9309.1|9317.3|9312.3|9313.1|9308.1|81
1632323400000|2021-09-22 15:10:00|9314.4|9309.4|9316.1|9311.1|9316.1|9311.1|9313.6|9308.6|64
1632323700000|2021-09-22 15:15:00|9315.7|9310.7|9314.6|9309.6|9315.9|9310.9|9314.1|9309.1|65
1632324000000|2021-09-22 15:20:00|9314.4|9309.4|9313.4|9308.4|9314.6|9309.6|9312.6|9307.6|81
1632324300000|2021-09-22 15:25:00|9313.2|9308.2|9312.6|9307.6|9313.6|9308.6|9312.1|9307.1|70
1632324600000|2021-09-22 15:30:00|9312.9|9307.9|9314.6|9309.6|9315.1|9310.1|9312.6|9307.6|63
1632324900000|2021-09-22 15:35:00|9314.4|9309.4|9315.1|9310.1|9316.6|9311.6|9314.1|9309.1|37
1632325200000|2021-09-22 15:40:00|9314.9|9309.9|9314.1|9309.1|9315.9|9310.9|9313.6|9308.6|36
1632325500000|2021-09-22 15:45:00|9313.9|9308.9|9313.6|9308.6|9314.6|9309.6|9312.6|9307.6|44
1632325800000|2021-09-22 15:50:00|9313.4|9308.4|9313.6|9308.6|9316.6|9311.6|9310.9|9305.9|1004
1632326100000|2021-09-22 15:55:00|9313.9|9308.9|9313.1|9308.1|9314.1|9309.1|9312.1|9307.1|23
1632326400000|2021-09-22 16:00:00|9312.9|9307.9|9312.9|9307.9|9314.1|9309.1|9312.6|9307.6|45
1632326700000|2021-09-22 16:05:00|9313.1|9308.1|9312.6|9307.6|9313.2|9308.2|9311.1|9306.1|55
1632327000000|2021-09-22 16:10:00|9312.7|9307.7|9314.1|9309.1|9314.4|9309.4|9312.2|9307.2|46
1632327300000|2021-09-22 16:15:00|9314.4|9309.4|9315.1|9310.1|9315.6|9310.6|9313.9|9308.9|31
1632327600000|2021-09-22 16:20:00|9314.7|9309.7|9315.6|9310.6|9316.1|9311.1|9314.1|9309.1|32
1632327900000|2021-09-22 16:25:00|9315.2|9310.2|9316.1|9311.1|9316.6|9311.6|9315.1|9310.1|17
1632328200000|2021-09-22 16:30:00|9316.4|9311.4|9316.9|9311.9|9317.1|9312.1|9314.7|9309.7|15
1632328500000|2021-09-22 16:35:00|9317.1|9312.1|9315.2|9310.2|9317.1|9312.1|9314.7|9309.7|9
1632328800000|2021-09-22 16:40:00|9315.1|9310.1|9315.4|9310.4|9315.6|9310.6|9314.7|9309.7|17
1632329100000|2021-09-22 16:45:00|9315.2|9310.2|9315.4|9310.4|9315.9|9310.9|9314.7|9309.7|26
1632329400000|2021-09-22 16:50:00|9315.2|9310.2|9315.1|9310.1|9315.6|9310.6|9313.6|9308.6|5
1632329700000|2021-09-22 16:55:00|9315.4|9310.4|9315.7|9310.7|9316.1|9311.1|9314.1|9309.1|4
1632330000000|2021-09-22 17:00:00|9315.9|9310.9|9315.9|9310.9|9317.1|9312.1|9315.6|9310.6|8
1632330300000|2021-09-22 17:05:00|9315.6|9310.6|9315.1|9310.1|9316.1|9311.1|9314.6|9309.6|10
1632330600000|2021-09-22 17:10:00|9315.3|9310.3|9317.8|9312.8|9317.9|9312.9|9315.3|9310.3|17
1632330900000|2021-09-22 17:15:00|9317.6|9312.6|9317.9|9312.9|9318.1|9313.1|9316.1|9311.1|16
1632331200000|2021-09-22 17:20:00|9317.6|9312.6|9318.1|9313.1|9319.1|9314.1|9317.6|9312.6|18
1632331500000|2021-09-22 17:25:00|9318.9|9313.9|9319.1|9314.1|9319.6|9314.6|9318.6|9313.6|37
1632331800000|2021-09-22 17:30:00|9319.4|9314.4|9321.6|9316.6|9321.6|9316.6|9319.1|9314.1|76
1632332100000|2021-09-22 17:35:00|9321.4|9316.4|9321.9|9316.9|9322.1|9317.1|9321.2|9316.2|10
1632332400000|2021-09-22 17:40:00|9322.1|9317.1|9323.1|9318.1|9323.6|9318.6|9321.6|9316.6|84
1632332700000|2021-09-22 17:45:00|9323.4|9318.4|9324.1|9319.1|9324.6|9319.6|9323.1|9318.1|150
1632333000000|2021-09-22 17:50:00|9323.7|9318.7|9321.7|9316.7|9324.1|9319.1|9320.6|9315.6|42
1632333300000|2021-09-22 17:55:00|9321.6|9316.6|9320.9|9315.9|9322.4|9317.4|9320.4|9315.4|41
1632333600000|2021-09-22 18:00:00|9331.1|9322.1|9310.6|9305.6|9342.7|9333.7|9308.5|9303.5|1043
1632333900000|2021-09-22 18:05:00|9311.3|9306.3|9306.7|9301.7|9313.9|9308.9|9302.2|9297.2|760
1632334200000|2021-09-22 18:10:00|9306.5|9301.5|9301.7|9296.7|9311.6|9306.6|9301.2|9296.2|650
1632334500000|2021-09-22 18:15:00|9301.4|9296.4|9311.4|9306.4|9311.4|9306.4|9299|9294|607
1632334800000|2021-09-22 18:20:00|9311.2|9306.2|9309.1|9304.1|9313.4|9308.4|9306.2|9301.2|221
1632335100000|2021-09-22 18:25:00|9309.2|9304.2|9306.1|9301.1|9309.3|9304.3|9304.4|9299.4|240
1632335400000|2021-09-22 18:30:00|9305.9|9300.9|9301.6|9296.6|9306.6|9301.6|9300.6|9295.6|252
1632335700000|2021-09-22 18:35:00|9301.9|9296.9|9327.1|9322.1|9328.3|9323.3|9299.1|9294.1|1360
1632336000000|2021-09-22 18:40:00|9327.5|9322.5|9335.8|9330.8|9337|9332|9324.6|9319.6|1389
1632336300000|2021-09-22 18:45:00|9336.5|9331.5|9345.6|9340.6|9347|9342|9333.4|9328.4|905
1632336600000|2021-09-22 18:50:00|9345.9|9340.9|9339.6|9334.6|9349.6|9344.6|9335.9|9330.9|661
1632336900000|2021-09-22 18:55:00|9339.3|9334.3|9348.1|9343.1|9350.9|9345.9|9338.3|9333.3|706
1632337200000|2021-09-22 19:00:00|9348.4|9343.4|9351.1|9346.1|9353.6|9348.6|9347.2|9342.2|733
1632337500000|2021-09-22 19:05:00|9350.8|9345.8|9339.4|9334.4|9351.3|9346.3|9338.2|9333.2|214
1632337800000|2021-09-22 19:10:00|9339.6|9334.6|9342.9|9337.9|9346.6|9341.6|9339.6|9334.6|122
1632338100000|2021-09-22 19:15:00|9343.1|9338.1|9332.4|9327.4|9344.1|9339.1|9331.7|9326.7|214
1632338400000|2021-09-22 19:20:00|9332.1|9327.1|9333.7|9328.7|9334.6|9329.6|9329.7|9324.7|511
1632338700000|2021-09-22 19:25:00|9333.9|9328.9|9337.6|9332.6|9339.8|9334.8|9333.2|9328.2|208
1632339000000|2021-09-22 19:30:00|9337.4|9332.4|9342.3|9337.3|9343.6|9338.6|9334.6|9329.6|130
1632339300000|2021-09-22 19:35:00|9342.6|9337.6|9341.6|9336.6|9345.1|9340.1|9341.6|9336.6|56
1632339600000|2021-09-22 19:40:00|9341.9|9336.9|9344.1|9339.1|9344.6|9339.6|9340.4|9335.4|35
1632339900000|2021-09-22 19:45:00|9343.9|9338.9|9342|9337|9344.1|9339.1|9340.6|9335.6|63
1632340200000|2021-09-22 19:50:00|9342.1|9337.1|9338.1|9333.1|9343.8|9338.8|9337.6|9332.6|219
1632340500000|2021-09-22 19:55:00|9338.3|9333.3|9344.6|9339.6|9344.8|9339.8|9337.6|9332.6|215
1632340800000|2021-09-22 20:00:00|9344.8|9339.8|9345.1|9340.1|9346.3|9341.3|9344.3|9339.3|113
1632341100000|2021-09-22 20:05:00|9344.6|9339.6|9344.4|9339.4|9345.3|9340.3|9343.6|9338.6|28
1632341400000|2021-09-22 20:10:00|9344.6|9339.6|9346.1|9341.1|9346.6|9341.6|9344.4|9339.4|19
1632341700000|2021-09-22 20:15:00|9345.9|9340.9|9346.4|9341.4|9346.6|9341.6|9344.9|9339.9|28
1632342000000|2021-09-22 20:20:00|9346.1|9341.1|9346.3|9341.3|9346.6|9341.6|9345.6|9340.6|49
1632342300000|2021-09-22 20:25:00|9346.5|9341.5|9347.1|9342.1|9347.6|9342.6|9346|9341|43
1632342600000|2021-09-22 20:30:00|9347.3|9342.3|9347.1|9342.1|9348|9343|9347.1|9342.1|101
1632342900000|2021-09-22 20:35:00|9346.6|9341.6|9345.4|9340.4|9346.9|9341.9|9345.4|9340.4|18
1632343200000|2021-09-22 20:40:00|9345.6|9340.6|9344.1|9339.1|9346.6|9341.6|9344.1|9339.1|100
1632343500000|2021-09-22 20:45:00|9344.4|9339.4|9345.1|9340.1|9345.4|9340.4|9343.6|9338.6|207
1632343800000|2021-09-22 20:50:00|9344.9|9339.9|9348.4|9343.4|9348.6|9343.6|9344.6|9339.6|54
1632344100000|2021-09-22 20:55:00|9348.6|9343.6|9349.3|9340.3|9350.8|9345.8|9347.9|9340.3|116
1632355200000|2021-09-23 00:00:00|9350.6|9345.6|9351.5|9346.5|9351.5|9346.5|9348.6|9343.6|72
1632355500000|2021-09-23 00:05:00|9351.8|9346.8|9351.6|9346.6|9352.3|9347.3|9351.3|9346.3|39
1632355800000|2021-09-23 00:10:00|9351.4|9346.4|9352.1|9347.1|9352.1|9347.1|9351.1|9346.1|15
1632356100000|2021-09-23 00:15:00|9351.8|9346.8|9352.8|9347.8|9353.1|9348.1|9351.6|9346.6|127
1632356400000|2021-09-23 00:20:00|9352.6|9347.6|9353.6|9348.6|9354.1|9349.1|9352.4|9347.4|53
1632356700000|2021-09-23 00:25:00|9353.4|9348.4|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|30
1632357000000|2021-09-23 00:30:00|9353.6|9348.6|9354.6|9349.6|9354.6|9349.6|9353.3|9348.3|13
1632357300000|2021-09-23 00:35:00|9354.8|9349.8|9354.1|9349.1|9355.1|9350.1|9353.6|9348.6|9
1632357600000|2021-09-23 00:40:00|9353.9|9348.9|9351.8|9346.8|9353.9|9348.9|9351.6|9346.6|80
1632357900000|2021-09-23 00:45:00|9351.6|9346.6|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|25
1632358200000|2021-09-23 00:50:00|9352.1|9347.1|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|65
1632358500000|2021-09-23 00:55:00|9351.1|9346.1|9351.6|9346.6|9352.1|9347.1|9351.1|9346.1|17
1632358800000|2021-09-23 01:00:00|9352.1|9347.1|9351.6|9346.6|9353.1|9348.1|9351.1|9346.1|153
1632359100000|2021-09-23 01:05:00|9351.3|9346.3|9352.5|9347.5|9352.5|9347.5|9350.6|9345.6|36
1632359400000|2021-09-23 01:10:00|9352.3|9347.3|9353.3|9348.3|9353.5|9348.5|9351.9|9346.9|37
1632359700000|2021-09-23 01:15:00|9353.5|9348.5|9352.6|9347.6|9353.6|9348.6|9352.6|9347.6|19
1632360000000|2021-09-23 01:20:00|9352.8|9347.8|9352.6|9347.6|9352.9|9347.9|9351.6|9346.6|11
1632360300000|2021-09-23 01:25:00|9352.3|9347.3|9352.1|9347.1|9353.1|9348.1|9352.1|9347.1|6
1632360600000|2021-09-23 01:30:00|9352.3|9347.3|9352.1|9347.1|9352.6|9347.6|9351.4|9346.4|51
1632360900000|2021-09-23 01:35:00|9351.9|9346.9|9350.4|9345.4|9352.1|9347.1|9350.1|9345.1|12
1632361200000|2021-09-23 01:40:00|9350.1|9345.1|9349.1|9344.1|9350.6|9345.6|9349.1|9344.1|32
1632361500000|2021-09-23 01:45:00|9349.4|9344.4|9347.6|9342.6|9349.6|9344.6|9347.1|9342.1|85
1632361800000|2021-09-23 01:50:00|9347.4|9342.4|9347.6|9342.6|9347.7|9342.7|9347.2|9342.2|6
1632362100000|2021-09-23 01:55:00|9347.4|9342.4|9346.4|9341.4|9347.6|9342.6|9346.1|9341.1|25
1632362400000|2021-09-23 02:00:00|9346.6|9341.6|9348.6|9343.6|9348.8|9343.8|9346.1|9341.1|15
1632362700000|2021-09-23 02:05:00|9348.8|9343.8|9349.6|9344.6|9350.1|9345.1|9348.1|9343.1|20
1632363000000|2021-09-23 02:10:00|9349.8|9344.8|9350.6|9345.6|9350.6|9345.6|9349.8|9344.8|16
1632363300000|2021-09-23 02:15:00|9350.1|9345.1|9350.6|9345.6|9351.1|9346.1|9350.1|9345.1|271
1632363600000|2021-09-23 02:20:00|9350.1|9345.1|9349.6|9344.6|9350.6|9345.6|9349.1|9344.1|25
1632363900000|2021-09-23 02:25:00|9349.8|9344.8|9347.9|9342.9|9350|9345|9347.9|9342.9|16
1632364200000|2021-09-23 02:30:00|9347.8|9342.8|9347.6|9342.6|9348.1|9343.1|9347.6|9342.6|19
1632364500000|2021-09-23 02:35:00|9347.3|9342.3|9347.5|9342.5|9347.6|9342.6|9346.6|9341.6|91
1632364800000|2021-09-23 02:40:00|9347.3|9342.3|9346.6|9341.6|9347.5|9342.5|9346.1|9341.1|51
1632365100000|2021-09-23 02:45:00|9346.3|9341.3|9346.6|9341.6|9346.6|9341.6|9346.1|9341.1|8
1632365400000|2021-09-23 02:50:00|9346.8|9341.8|9346.6|9341.6|9347.5|9342.5|9346.1|9341.1|22
1632365700000|2021-09-23 02:55:00|9346.8|9341.8|9346.5|9341.5|9347|9342|9345.4|9340.4|55
1632366000000|2021-09-23 03:00:00|9346.3|9341.3|9344.6|9339.6|9346.3|9341.3|9344.4|9339.4|38
1632366300000|2021-09-23 03:05:00|9344.3|9339.3|9342.8|9337.8|9344.6|9339.6|9342.6|9337.6|10
1632366600000|2021-09-23 03:10:00|9343.1|9338.1|9342.6|9337.6|9343.5|9338.5|9342.1|9337.1|66
1632366900000|2021-09-23 03:15:00|9343|9338|9343.3|9338.3|9343.5|9338.5|9342.3|9337.3|11
1632367200000|2021-09-23 03:20:00|9343.1|9338.1|9340.6|9335.6|9343.3|9338.3|9340.6|9335.6|11
1632367500000|2021-09-23 03:25:00|9340.8|9335.8|9340.6|9335.6|9341.1|9336.1|9340.1|9335.1|22
1632367800000|2021-09-23 03:30:00|9340.3|9335.3|9341.3|9336.3|9341.3|9336.3|9340.3|9335.3|7
1632368100000|2021-09-23 03:35:00|9341.1|9336.1|9341|9336|9341.3|9336.3|9340.3|9335.3|7
1632368400000|2021-09-23 03:40:00|9340.8|9335.8|9338.3|9333.3|9340.8|9335.8|9338.1|9333.1|39
1632368700000|2021-09-23 03:45:00|9338.1|9333.1|9336.6|9331.6|9338.1|9333.1|9336.1|9331.1|59
1632369000000|2021-09-23 03:50:00|9336.4|9331.4|9335.6|9330.6|9336.6|9331.6|9335.6|9330.6|7
1632369300000|2021-09-23 03:55:00|9335.4|9330.4|9337.4|9332.4|9337.6|9332.6|9335.2|9330.2|46
1632369600000|2021-09-23 04:00:00|9337.1|9332.1|9336.6|9331.6|9337.6|9332.6|9336.1|9331.1|5
1632369900000|2021-09-23 04:05:00|9336.4|9331.4|9337.1|9332.1|9337.1|9332.1|9336.2|9331.2|5
1632370200000|2021-09-23 04:10:00|9337.4|9332.4|9337.6|9332.6|9338.6|9333.6|9337.1|9332.1|14
1632370500000|2021-09-23 04:15:00|9337.7|9332.7|9338.4|9333.4|9338.4|9333.4|9337.7|9332.7|15
1632370800000|2021-09-23 04:20:00|9338.6|9333.6|9338.4|9333.4|9338.9|9333.9|9338.1|9333.1|4
1632371100000|2021-09-23 04:25:00|9338.6|9333.6|9338.6|9333.6|9338.6|9333.6|9337.7|9332.7|7
1632371400000|2021-09-23 04:30:00|9338.4|9333.4|9338.9|9333.9|9338.9|9333.9|9338.2|9333.2|31
1632371700000|2021-09-23 04:35:00|9338.6|9333.6|9338.6|9333.6|9338.6|9333.6|9338.1|9333.1|1
1632372000000|2021-09-23 04:40:00|9338.9|9333.9|9339.1|9334.1|9339.1|9334.1|9338.6|9333.6|4
1632372300000|2021-09-23 04:45:00|9338.9|9333.9|9337.6|9332.6|9339.1|9334.1|9337.6|9332.6|7
1632372600000|2021-09-23 04:50:00|9337.9|9332.9|9336.6|9331.6|9338.1|9333.1|9336.6|9331.6|31
1632372900000|2021-09-23 04:55:00|9336.9|9331.9|9335.1|9330.1|9336.9|9331.9|9335.1|9330.1|19
1632373200000|2021-09-23 05:00:00|9335.4|9330.4|9335.9|9330.9|9336.1|9331.1|9335.2|9330.2|15
1632373500000|2021-09-23 05:05:00|9336.1|9331.1|9335.6|9330.6|9336.1|9331.1|9335.1|9330.1|1
1632373800000|2021-09-23 05:10:00|9335.4|9330.4|9336.1|9331.1|9336.1|9331.1|9335.2|9330.2|4
1632374100000|2021-09-23 05:15:00|9335.9|9330.9|9335.6|9330.6|9336.1|9331.1|9335.4|9330.4|4
1632374400000|2021-09-23 05:20:00|9335.9|9330.9|9336.6|9331.6|9337.1|9332.1|9335.7|9330.7|1
1632374700000|2021-09-23 05:25:00|9336.9|9331.9|9335.9|9330.9|9337.1|9332.1|9335.6|9330.6|12
1632375000000|2021-09-23 05:30:00|9335.7|9330.7|9336.1|9331.1|9336.4|9331.4|9335.4|9330.4|4
1632375300000|2021-09-23 05:35:00|9336.4|9331.4|9334.1|9329.1|9336.4|9331.4|9333.6|9328.6|29
1632375600000|2021-09-23 05:40:00|9333.9|9328.9|9333.6|9328.6|9334.1|9329.1|9332.9|9327.9|23
1632375900000|2021-09-23 05:45:00|9333.4|9328.4|9334.1|9329.1|9334.4|9329.4|9333.1|9328.1|35
1632376200000|2021-09-23 05:50:00|9334.4|9329.4|9333.6|9328.6|9334.6|9329.6|9333.6|9328.6|3
1632376500000|2021-09-23 05:55:00|9334.1|9329.1|9335.6|9330.6|9335.6|9330.6|9333.6|9328.6|22
1632376800000|2021-09-23 06:00:00|9336.1|9331.1|9336.9|9331.9|9337.1|9332.1|9335.2|9330.2|40
1632377100000|2021-09-23 06:05:00|9337.1|9332.1|9337.6|9332.6|9338.6|9333.6|9336.6|9331.6|47
1632377400000|2021-09-23 06:10:00|9337.4|9332.4|9335.9|9330.9|9337.6|9332.6|9335.4|9330.4|13
1632377700000|2021-09-23 06:15:00|9335.6|9330.6|9335.1|9330.1|9335.9|9330.9|9333.7|9328.7|31
1632378000000|2021-09-23 06:20:00|9335.4|9330.4|9334.7|9329.7|9335.6|9330.6|9333.9|9328.9|23
1632378300000|2021-09-23 06:25:00|9334.4|9329.4|9333.1|9328.1|9334.6|9329.6|9332.7|9327.7|14
1632378600000|2021-09-23 06:30:00|9332.6|9327.6|9331.6|9326.6|9333.1|9328.1|9331.1|9326.1|61
1632378900000|2021-09-23 06:35:00|9331.1|9326.1|9330.4|9325.4|9331.9|9326.9|9330.1|9325.1|22
1632379200000|2021-09-23 06:40:00|9330.1|9325.1|9329.1|9324.1|9330.6|9325.6|9328.6|9323.6|32
1632379500000|2021-09-23 06:45:00|9328.9|9323.9|9329.1|9324.1|9329.6|9324.6|9328.6|9323.6|23
1632379800000|2021-09-23 06:50:00|9328.9|9323.9|9328.6|9323.6|9329.6|9324.6|9328.6|9323.6|12
1632380100000|2021-09-23 06:55:00|9328.9|9323.9|9329.6|9324.6|9330.9|9325.9|9327.7|9322.7|73
1632380400000|2021-09-23 07:00:00|9329.8|9324.8|9326.9|9321.9|9330.6|9325.6|9326.1|9321.1|64
1632380700000|2021-09-23 07:05:00|9326.6|9321.6|9325.1|9320.1|9327.6|9322.6|9324.1|9319.1|84
1632381000000|2021-09-23 07:10:00|9324.9|9319.9|9328.1|9323.1|9328.6|9323.6|9324.1|9319.1|45
1632381300000|2021-09-23 07:15:00|9328.6|9323.6|9328.1|9323.1|9329.9|9324.9|9327.6|9322.6|55
1632381600000|2021-09-23 07:20:00|9328.3|9323.3|9328.9|9323.9|9330.1|9325.1|9327.6|9322.6|24
1632381900000|2021-09-23 07:25:00|9328.6|9323.6|9328.2|9323.2|9329.1|9324.1|9327.6|9322.6|52
1632382200000|2021-09-23 07:30:00|9331.4|9326.4|9330.4|9325.4|9334.6|9329.6|9328.9|9323.9|375
1632382500000|2021-09-23 07:35:00|9330.1|9325.1|9331.4|9326.4|9331.6|9326.6|9327.6|9322.6|82
1632382800000|2021-09-23 07:40:00|9331.1|9326.1|9328.1|9323.1|9332.3|9327.3|9328.1|9323.1|39
1632383100000|2021-09-23 07:45:00|9328.3|9323.3|9331.1|9326.1|9332.1|9327.1|9328.1|9323.1|45
1632383400000|2021-09-23 07:50:00|9330.9|9325.9|9331.3|9326.3|9331.6|9326.6|9329.8|9324.8|24
1632383700000|2021-09-23 07:55:00|9331.1|9326.1|9327.1|9322.1|9331.6|9326.6|9326.6|9321.6|33
1632384000000|2021-09-23 08:00:00|9326.9|9321.9|9328.3|9323.3|9330.6|9325.6|9326.1|9321.1|99
1632384300000|2021-09-23 08:05:00|9328.1|9323.1|9325.3|9320.3|9328.3|9323.3|9325.1|9320.1|252
1632384600000|2021-09-23 08:10:00|9325.6|9320.6|9321.3|9316.3|9325.6|9320.6|9320.1|9315.1|361
1632384900000|2021-09-23 08:15:00|9321.1|9316.1|9321.6|9316.6|9322.1|9317.1|9320.6|9315.6|88
1632385200000|2021-09-23 08:20:00|9321.8|9316.8|9319.6|9314.6|9321.8|9316.8|9319.3|9314.3|78
1632385500000|2021-09-23 08:25:00|9319.3|9314.3|9315.9|9310.9|9319.6|9314.6|9315.7|9310.7|111
1632385800000|2021-09-23 08:30:00|9316.1|9311.1|9316.8|9311.8|9317.3|9312.3|9315.2|9310.2|77
1632386100000|2021-09-23 08:35:00|9317.1|9312.1|9320.6|9315.6|9320.6|9315.6|9316.2|9311.2|29
1632386400000|2021-09-23 08:40:00|9320.4|9315.4|9320.1|9315.1|9321.6|9316.6|9319.8|9314.8|40
1632386700000|2021-09-23 08:45:00|9319.7|9314.7|9318.6|9313.6|9320.1|9315.1|9317.6|9312.6|12
1632387000000|2021-09-23 08:50:00|9318.8|9313.8|9320.6|9315.6|9320.8|9315.8|9318.8|9313.8|32
1632387300000|2021-09-23 08:55:00|9320.8|9315.8|9321.9|9316.9|9322.1|9317.1|9320.1|9315.1|46
1632387600000|2021-09-23 09:00:00|9321.8|9316.8|9320.6|9315.6|9323.1|9318.1|9320.3|9315.3|21
1632387900000|2021-09-23 09:05:00|9320.4|9315.4|9319.1|9314.1|9320.4|9315.4|9315.8|9310.8|866
1632388200000|2021-09-23 09:10:00|9318.8|9313.8|9317.1|9312.1|9319.6|9314.6|9315.3|9310.3|56
1632388500000|2021-09-23 09:15:00|9317.3|9312.3|9315.3|9310.3|9317.8|9312.8|9315.3|9310.3|103
1632388800000|2021-09-23 09:20:00|9315.6|9310.6|9318.1|9313.1|9318.3|9313.3|9315.1|9310.1|32
1632389100000|2021-09-23 09:25:00|9318.3|9313.3|9319.3|9314.3|9319.6|9314.6|9316.6|9311.6|36
1632389400000|2021-09-23 09:30:00|9319.6|9314.6|9318.3|9313.3|9319.6|9314.6|9317.1|9312.1|30
1632389700000|2021-09-23 09:35:00|9318.1|9313.1|9318.3|9313.3|9318.8|9313.8|9317.6|9312.6|14
1632390000000|2021-09-23 09:40:00|9318.1|9313.1|9318.6|9313.6|9320.1|9315.1|9317.6|9312.6|45
1632390300000|2021-09-23 09:45:00|9318.3|9313.3|9319.3|9314.3|9320.1|9315.1|9318.1|9313.1|9
1632390600000|2021-09-23 09:50:00|9319.6|9314.6|9321.8|9316.8|9322.1|9317.1|9319.1|9314.1|26
1632390900000|2021-09-23 09:55:00|9321.6|9316.6|9320.6|9315.6|9321.6|9316.6|9320.1|9315.1|21
1632391200000|2021-09-23 10:00:00|9320.3|9315.3|9318.1|9313.1|9320.6|9315.6|9318.1|9313.1|30
1632391500000|2021-09-23 10:05:00|9317.6|9312.6|9319.8|9314.8|9320.1|9315.1|9317.3|9312.3|36
1632391800000|2021-09-23 10:10:00|9319.6|9314.6|9322.6|9317.6|9325.1|9320.1|9318.3|9313.3|373
1632392100000|2021-09-23 10:15:00|9322.8|9317.8|9326.8|9321.8|9326.8|9321.8|9322.6|9317.6|359
1632392400000|2021-09-23 10:20:00|9327.1|9322.1|9324.3|9319.3|9327.3|9322.3|9323.6|9318.6|94
1632392700000|2021-09-23 10:25:00|9324.1|9319.1|9323.6|9318.6|9325.6|9320.6|9323.6|9318.6|28
1632393000000|2021-09-23 10:30:00|9323.8|9318.8|9322.6|9317.6|9324.6|9319.6|9321.6|9316.6|90
1632393300000|2021-09-23 10:35:00|9323|9318|9321.1|9316.1|9325|9320|9320.1|9315.1|68
1632393600000|2021-09-23 10:40:00|9321.3|9316.3|9319.8|9314.8|9321.5|9316.5|9318.6|9313.6|36
1632393900000|2021-09-23 10:45:00|9320.1|9315.1|9320.8|9315.8|9323.3|9318.3|9319.8|9314.8|526
1632394200000|2021-09-23 10:50:00|9321.1|9316.1|9319.6|9314.6|9321.1|9316.1|9317.9|9312.9|23
1632394500000|2021-09-23 10:55:00|9319.4|9314.4|9320.6|9315.6|9321.1|9316.1|9319.1|9314.1|22
1632394800000|2021-09-23 11:00:00|9320.8|9315.8|9324.5|9319.5|9325.1|9320.1|9319.5|9314.5|67
1632395100000|2021-09-23 11:05:00|9324.6|9319.6|9321.8|9316.8|9324.6|9319.6|9320.6|9315.6|244
1632395400000|2021-09-23 11:10:00|9321.6|9316.6|9320.6|9315.6|9323|9318|9320.6|9315.6|65
1632395700000|2021-09-23 11:15:00|9320.1|9315.1|9321.6|9316.6|9321.6|9316.6|9319.1|9314.1|277
1632396000000|2021-09-23 11:20:00|9321.3|9316.3|9321.6|9316.6|9322.1|9317.1|9320.1|9315.1|22
1632396300000|2021-09-23 11:25:00|9321.8|9316.8|9323.3|9318.3|9323.6|9318.6|9321.1|9316.1|31
1632396600000|2021-09-23 11:30:00|9323.1|9318.1|9320.1|9315.1|9323.6|9318.6|9320.1|9315.1|15
1632396900000|2021-09-23 11:35:00|9319.9|9314.9|9319.1|9314.1|9320.1|9315.1|9318.1|9313.1|112
1632397200000|2021-09-23 11:40:00|9318.9|9313.9|9319.8|9314.8|9320.1|9315.1|9318.1|9313.1|44
1632397500000|2021-09-23 11:45:00|9319.6|9314.6|9318.6|9313.6|9319.8|9314.8|9317.7|9312.7|47
1632397800000|2021-09-23 11:50:00|9318.8|9313.8|9320.6|9315.6|9322.1|9317.1|9318.6|9313.6|126
1632398100000|2021-09-23 11:55:00|9320.4|9315.4|9320.6|9315.6|9321.6|9316.6|9320.1|9315.1|56
1632398400000|2021-09-23 12:00:00|9320.3|9315.3|9320.5|9315.5|9321.6|9316.6|9318.1|9313.1|54
1632398700000|2021-09-23 12:05:00|9320.8|9315.8|9321.1|9316.1|9321.1|9316.1|9319.6|9314.6|55
1632399000000|2021-09-23 12:10:00|9320.9|9315.9|9322.1|9317.1|9322.5|9317.5|9320.1|9315.1|25
1632399300000|2021-09-23 12:15:00|9321.6|9316.6|9321.1|9316.1|9321.6|9316.6|9319.8|9314.8|50
1632399600000|2021-09-23 12:20:00|9321.3|9316.3|9322.3|9317.3|9322.5|9317.5|9320.6|9315.6|61
1632399900000|2021-09-23 12:25:00|9322.5|9317.5|9321.4|9316.4|9323.3|9318.3|9320.8|9315.8|57
1632400200000|2021-09-23 12:30:00|9321.6|9316.6|9314|9309|9321.9|9316.9|9314|9309|240
1632400500000|2021-09-23 12:35:00|9314.3|9309.3|9312.1|9307.1|9315.5|9310.5|9312.1|9307.1|109
1632400800000|2021-09-23 12:40:00|9312|9307|9312.1|9307.1|9313.1|9308.1|9310.6|9305.6|102
1632401100000|2021-09-23 12:45:00|9312.3|9307.3|9313.5|9308.5|9313.5|9308.5|9311.6|9306.6|165
1632401400000|2021-09-23 12:50:00|9313.6|9308.6|9314.6|9309.6|9316.1|9311.1|9312.1|9307.1|71
1632401700000|2021-09-23 12:55:00|9314.3|9309.3|9312.6|9307.6|9316.6|9311.6|9312.1|9307.1|156
1632402000000|2021-09-23 13:00:00|9313.5|9308.5|9316|9311|9316.5|9311.5|9311.1|9306.1|457
1632402300000|2021-09-23 13:05:00|9316.2|9311.2|9316|9311|9317.5|9312.5|9315.5|9310.5|152
1632402600000|2021-09-23 13:10:00|9316.2|9311.2|9317.6|9312.6|9319|9314|9315|9310|62
1632402900000|2021-09-23 13:15:00|9317.5|9312.5|9319.3|9314.3|9319.5|9314.5|9315.9|9310.9|34
1632403200000|2021-09-23 13:20:00|9319.6|9314.6|9317.6|9312.6|9319.6|9314.6|9316.8|9311.8|106
1632403500000|2021-09-23 13:25:00|9317.8|9312.8|9315.6|9310.6|9318.1|9313.1|9315.1|9310.1|35
1632403800000|2021-09-23 13:30:00|9315.1|9310.1|9314.1|9309.1|9317|9312|9312.5|9307.5|88
1632404100000|2021-09-23 13:35:00|9313.8|9308.8|9313.1|9308.1|9315.5|9310.5|9312.6|9307.6|60
1632404400000|2021-09-23 13:40:00|9312.9|9307.9|9307.8|9302.8|9313.6|9308.6|9307.7|9302.7|113
1632404700000|2021-09-23 13:45:00|9308|9303|9307.6|9302.6|9309.1|9304.1|9304.8|9299.8|340
1632405000000|2021-09-23 13:50:00|9307.1|9302.1|9307.6|9302.6|9308.5|9303.5|9305.1|9300.1|195
1632405300000|2021-09-23 13:55:00|9307.8|9302.8|9306.6|9301.6|9308.3|9303.3|9305.9|9300.9|130
1632405600000|2021-09-23 14:00:00|9306.9|9301.9|9304.5|9299.5|9307.6|9302.6|9302.1|9297.1|220
1632405900000|2021-09-23 14:05:00|9304.6|9299.6|9302.4|9297.4|9304.6|9299.6|9302.4|9297.4|68
1632406200000|2021-09-23 14:10:00|9302.6|9297.6|9300.1|9295.1|9302.6|9297.6|9298.6|9293.6|322
1632406500000|2021-09-23 14:15:00|9299.7|9294.7|9304.6|9299.6|9305.3|9300.3|9299.1|9294.1|239
1632406800000|2021-09-23 14:20:00|9304.8|9299.8|9304.1|9299.1|9305.6|9300.6|9303.1|9298.1|184
1632407100000|2021-09-23 14:25:00|9303.6|9298.6|9302.4|9297.4|9304.6|9299.6|9302.1|9297.1|52
1632407400000|2021-09-23 14:30:00|9302.1|9297.1|9301.2|9296.2|9303.6|9298.6|9300.7|9295.7|68
1632407700000|2021-09-23 14:35:00|9300.9|9295.9|9300.7|9295.7|9302.6|9297.6|9300.7|9295.7|37
1632408000000|2021-09-23 14:40:00|9300.4|9295.4|9302.1|9297.1|9302.1|9297.1|9299.7|9294.7|219
1632408300000|2021-09-23 14:45:00|9302.4|9297.4|9304.1|9299.1|9304.6|9299.6|9302.1|9297.1|126
1632408600000|2021-09-23 14:50:00|9304.3|9299.3|9299.4|9294.4|9304.6|9299.6|9299.1|9294.1|231
1632408900000|2021-09-23 14:55:00|9299.1|9294.1|9300.6|9295.6|9302.1|9297.1|9298.6|9293.6|135
1632409200000|2021-09-23 15:00:00|9300.4|9295.4|9303.1|9298.1|9303.6|9298.6|9300.1|9295.1|144
1632409500000|2021-09-23 15:05:00|9302.8|9297.8|9305.1|9300.1|9305.4|9300.4|9302.1|9297.1|60
1632409800000|2021-09-23 15:10:00|9305.3|9300.3|9306.1|9301.1|9306.6|9301.6|9304.1|9299.1|214
1632410100000|2021-09-23 15:15:00|9306.3|9301.3|9311.5|9306.5|9311.6|9306.6|9305.6|9300.6|328
1632410400000|2021-09-23 15:20:00|9311.6|9306.6|9311.8|9306.8|9313.1|9308.1|9311.1|9306.1|247
1632410700000|2021-09-23 15:25:00|9312|9307|9309.8|9304.8|9312.6|9307.6|9309.8|9304.8|62
1632411000000|2021-09-23 15:30:00|9309.6|9304.6|9308.6|9303.6|9311.6|9306.6|9307.1|9302.1|95
1632411300000|2021-09-23 15:35:00|9308.3|9303.3|9307.1|9302.1|9311.1|9306.1|9306.1|9301.1|82
1632411600000|2021-09-23 15:40:00|9306.8|9301.8|9309.5|9304.5|9310.1|9305.1|9306.8|9301.8|29
1632411900000|2021-09-23 15:45:00|9310|9305|9309.1|9304.1|9310.3|9305.3|9308.6|9303.6|30
1632412200000|2021-09-23 15:50:00|9308.9|9303.9|9309.1|9304.1|9309.8|9304.8|9307.7|9302.7|26
1632412500000|2021-09-23 15:55:00|9308.6|9303.6|9310.4|9305.4|9311.3|9306.3|9308.6|9303.6|110
1632412800000|2021-09-23 16:00:00|9310.3|9305.3|9312.5|9307.5|9312.6|9307.6|9310.1|9305.1|47
1632413100000|2021-09-23 16:05:00|9312.3|9307.3|9311.8|9306.8|9314|9309|9311.1|9306.1|37
1632413400000|2021-09-23 16:10:00|9312|9307|9308.1|9303.1|9312|9307|9307.9|9302.9|36
1632413700000|2021-09-23 16:15:00|9307.9|9302.9|9308.4|9303.4|9309|9304|9307.7|9302.7|16
1632414000000|2021-09-23 16:20:00|9308.6|9303.6|9308.6|9303.6|9309|9304|9307.7|9302.7|10
1632414300000|2021-09-23 16:25:00|9308.8|9303.8|9306.3|9301.3|9308.8|9303.8|9306.1|9301.1|190
1632414600000|2021-09-23 16:30:00|9306.5|9301.5|9305.3|9300.3|9306.8|9301.8|9304.5|9299.5|22
1632414900000|2021-09-23 16:35:00|9305|9300|9304.6|9299.6|9305.5|9300.5|9304.5|9299.5|109
1632415200000|2021-09-23 16:40:00|9304.5|9299.5|9305.6|9300.6|9305.8|9300.8|9304.1|9299.1|10
1632415500000|2021-09-23 16:45:00|9305.8|9300.8|9304.6|9299.6|9305.8|9300.8|9304.6|9299.6|25
1632415800000|2021-09-23 16:50:00|9304.5|9299.5|9305.1|9300.1|9306|9301|9304.1|9299.1|18
1632416100000|2021-09-23 16:55:00|9305|9300|9304.5|9299.5|9305|9300|9303.8|9298.8|27
1632416400000|2021-09-23 17:00:00|9304.3|9299.3|9303.8|9298.8|9305|9300|9303.4|9298.4|36
1632416700000|2021-09-23 17:05:00|9304|9299|9302.6|9297.6|9304|9299|9302.6|9297.6|19
1632417000000|2021-09-23 17:10:00|9302.9|9297.9|9303.6|9298.6|9303.6|9298.6|9302.6|9297.6|55
1632417300000|2021-09-23 17:15:00|9303.4|9298.4|9303.6|9298.6|9304.5|9299.5|9303.1|9298.1|36
1632417600000|2021-09-23 17:20:00|9303.4|9298.4|9304|9299|9304.3|9299.3|9303.1|9298.1|59
1632417900000|2021-09-23 17:25:00|9304.3|9299.3|9304|9299|9304.5|9299.5|9304|9299|3
1632418200000|2021-09-23 17:30:00|9304.3|9299.3|9303.5|9298.5|9304.5|9299.5|9303.5|9298.5|3
1632418500000|2021-09-23 17:35:00|9304|9299|9302.8|9297.8|9304|9299|9302.5|9297.5|40
1632418800000|2021-09-23 17:40:00|9302.5|9297.5|9302.3|9297.3|9303.3|9298.3|9302.1|9297.1|26
1632419100000|2021-09-23 17:45:00|9302.5|9297.5|9302.5|9297.5|9303|9298|9302.1|9297.1|21
1632419400000|2021-09-23 17:50:00|9302.6|9297.6|9302.3|9297.3|9302.6|9297.6|9302.1|9297.1|37
1632419700000|2021-09-23 17:55:00|9302.5|9297.5|9302.1|9297.1|9303|9298|9301.6|9296.6|24
1632420000000|2021-09-23 18:00:00|9302.3|9297.3|9304.5|9299.5|9304.5|9299.5|9302.1|9297.1|19
1632420300000|2021-09-23 18:05:00|9304.8|9299.8|9304.3|9299.3|9305|9300|9304|9299|6
1632420600000|2021-09-23 18:10:00|9304.5|9299.5|9303.8|9298.8|9304.8|9299.8|9303.5|9298.5|9
1632420900000|2021-09-23 18:15:00|9303.5|9298.5|9304.8|9299.8|9305|9300|9303.5|9298.5|10
1632421200000|2021-09-23 18:20:00|9305|9300|9304.5|9299.5|9305|9300|9304.5|9299.5|9
1632421500000|2021-09-23 18:25:00|9304.6|9299.6|9305|9300|9305.5|9300.5|9304.1|9299.1|38
1632421800000|2021-09-23 18:30:00|9304.8|9299.8|9304.6|9299.6|9305.3|9300.3|9304|9299|19
1632422100000|2021-09-23 18:35:00|9304.5|9299.5|9304.6|9299.6|9305.5|9300.5|9304.5|9299.5|18
1632422400000|2021-09-23 18:40:00|9304.8|9299.8|9306.6|9301.6|9307|9302|9304.6|9299.6|51
1632422700000|2021-09-23 18:45:00|9306.5|9301.5|9306.5|9301.5|9307|9302|9306.3|9301.3|24
1632423000000|2021-09-23 18:50:00|9306.3|9301.3|9305.5|9300.5|9306.5|9301.5|9305.3|9300.3|21
1632423300000|2021-09-23 18:55:00|9305.8|9300.8|9305|9300|9306|9301|9304|9299|188
1632423600000|2021-09-23 19:00:00|9304.8|9299.8|9304.8|9299.8|9306|9301|9304.5|9299.5|43
1632423900000|2021-09-23 19:05:00|9305|9300|9305|9300|9305|9300|9304|9299|82
1632424200000|2021-09-23 19:10:00|9304.6|9299.6|9305.5|9300.5|9306|9301|9304.6|9299.6|63
1632424500000|2021-09-23 19:15:00|9305.3|9300.3|9304.3|9299.3|9305.5|9300.5|9303.8|9298.8|11
1632424800000|2021-09-23 19:20:00|9304.1|9299.1|9304.5|9299.5|9305|9300|9303.8|9298.8|5
1632425100000|2021-09-23 19:25:00|9305|9300|9305|9300|9305.3|9300.3|9304.5|9299.5|34
1632425400000|2021-09-23 19:30:00|9305.1|9300.1|9306.3|9301.3|9306.6|9301.6|9305|9300|13
1632425700000|2021-09-23 19:35:00|9306.5|9301.5|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|9
1632426000000|2021-09-23 19:40:00|9306|9301|9306|9301|9306.5|9301.5|9305.6|9300.6|8
1632426300000|2021-09-23 19:45:00|9306.1|9301.1|9307.1|9302.1|9307.3|9302.3|9306.1|9301.1|11
1632426600000|2021-09-23 19:50:00|9307.3|9302.3|9307|9302|9307.5|9302.5|9306.6|9301.6|18
1632426900000|2021-09-23 19:55:00|9306.8|9301.8|9308.6|9303.6|9309.1|9304.1|9306.8|9301.8|65
1632427200000|2021-09-23 20:00:00|9308.8|9303.8|9310.5|9305.5|9310.6|9305.6|9308.8|9303.8|75
1632427500000|2021-09-23 20:05:00|9310.6|9305.6|9310.8|9305.8|9311.5|9306.5|9310.5|9305.5|151
1632427800000|2021-09-23 20:10:00|9311|9306|9310|9305|9311|9306|9310|9305|48
1632428100000|2021-09-23 20:15:00|9310.3|9305.3|9310.8|9305.8|9311|9306|9310|9305|90
1632428400000|2021-09-23 20:20:00|9310.5|9305.5|9312.5|9307.5|9312.5|9307.5|9310.5|9305.5|41
1632428700000|2021-09-23 20:25:00|9312.1|9307.1|9311.1|9306.1|9312.1|9307.1|9311|9306|12
1632429000000|2021-09-23 20:30:00|9311|9306|9313|9308|9313|9308|9311|9306|33
1632429300000|2021-09-23 20:35:00|9313.3|9308.3|9313|9308|9314.3|9309.3|9312.5|9307.5|27
1632429600000|2021-09-23 20:40:00|9313.3|9308.3|9311.5|9306.5|9313.8|9308.8|9311.5|9306.5|16
1632429900000|2021-09-23 20:45:00|9311.8|9306.8|9312.5|9307.5|9312.5|9307.5|9311.3|9306.3|14
1632430200000|2021-09-23 20:50:00|9312.6|9307.6|9311.6|9306.6|9312.8|9307.8|9311.1|9306.1|11
1632430500000|2021-09-23 20:55:00|9311.4|9306.4|9312.1|9305.1|9312.8|9307.2|9311.3|9305.1|29
1632441600000|2021-09-24 00:00:00|9311.5|9306.5|9307.6|9302.6|9311.6|9306.6|9307.1|9302.1|60
1632441900000|2021-09-24 00:05:00|9307.3|9302.3|9306.6|9301.6|9307.6|9302.6|9306.6|9301.6|30
1632442200000|2021-09-24 00:10:00|9306.8|9301.8|9307.6|9302.6|9308.1|9303.1|9306.8|9301.8|25
1632442500000|2021-09-24 00:15:00|9307.3|9302.3|9306.6|9301.6|9307.6|9302.6|9306.6|9301.6|77
1632442800000|2021-09-24 00:20:00|9307.1|9302.1|9308|9303|9308.1|9303.1|9307.1|9302.1|45
1632443100000|2021-09-24 00:25:00|9308.1|9303.1|9309|9304|9309.6|9304.6|9307.8|9302.8|20
1632443400000|2021-09-24 00:30:00|9309.1|9304.1|9308.5|9303.5|9309.1|9304.1|9307.6|9302.6|20
1632443700000|2021-09-24 00:35:00|9308.6|9303.6|9307.6|9302.6|9308.6|9303.6|9307.1|9302.1|11
1632444000000|2021-09-24 00:40:00|9307.8|9302.8|9307.6|9302.6|9308.5|9303.5|9307.3|9302.3|20
1632444300000|2021-09-24 00:45:00|9307.3|9302.3|9307.1|9302.1|9308.1|9303.1|9307.1|9302.1|9
1632444600000|2021-09-24 00:50:00|9307.3|9302.3|9307.1|9302.1|9308.5|9303.5|9307.1|9302.1|38
1632444900000|2021-09-24 00:55:00|9307.3|9302.3|9306.8|9301.8|9307.6|9302.6|9306.1|9301.1|20
1632445200000|2021-09-24 01:00:00|9307|9302|9309.1|9304.1|9309.3|9304.3|9306.6|9301.6|4
1632445500000|2021-09-24 01:05:00|9309|9304|9309.5|9304.5|9309.6|9304.6|9308.6|9303.6|28
1632445800000|2021-09-24 01:10:00|9309.6|9304.6|9309.5|9304.5|9310.6|9305.6|9309|9304|17
1632446100000|2021-09-24 01:15:00|9309.3|9304.3|9309|9304|9309.5|9304.5|9308.6|9303.6|11
1632446400000|2021-09-24 01:20:00|9308.8|9303.8|9309|9304|9309.1|9304.1|9308.1|9303.1|10
1632446700000|2021-09-24 01:25:00|9308.8|9303.8|9309.6|9304.6|9310.3|9305.3|9308.6|9303.6|24
1632447000000|2021-09-24 01:30:00|9309.5|9304.5|9310.6|9305.6|9310.8|9305.8|9309.1|9304.1|22
1632447300000|2021-09-24 01:35:00|9310.3|9305.3|9309.1|9304.1|9310.8|9305.8|9309|9304|4
1632447600000|2021-09-24 01:40:00|9309|9304|9309|9304|9309.5|9304.5|9308.8|9303.8|10
1632447900000|2021-09-24 01:45:00|9309.2|9304.2|9310|9305|9310.5|9305.5|9309.2|9304.2|23
1632448200000|2021-09-24 01:50:00|9309.8|9304.8|9310.1|9305.1|9310.3|9305.3|9309.3|9304.3|22
1632448500000|2021-09-24 01:55:00|9310|9305|9313|9308|9313.2|9308.2|9310|9305|193
1632448800000|2021-09-24 02:00:00|9312.6|9307.6|9312.5|9307.5|9312.7|9307.7|9312|9307|30
1632449100000|2021-09-24 02:05:00|9312.3|9307.3|9311.6|9306.6|9313|9308|9311.6|9306.6|25
1632449400000|2021-09-24 02:10:00|9311.8|9306.8|9313.5|9308.5|9314|9309|9311.6|9306.6|23
1632449700000|2021-09-24 02:15:00|9313.7|9308.7|9313.6|9308.6|9314.2|9309.2|9313|9308|1
1632450000000|2021-09-24 02:20:00|9313.8|9308.8|9313.1|9308.1|9313.8|9308.8|9313.1|9308.1|11
1632450300000|2021-09-24 02:25:00|9313.3|9308.3|9312.6|9307.6|9313.5|9308.5|9312.6|9307.6|4
1632450600000|2021-09-24 02:30:00|9312.8|9307.8|9312.1|9307.1|9313|9308|9312|9307|6
1632450900000|2021-09-24 02:35:00|9312|9307|9313|9308|9313.5|9308.5|9312|9307|13
1632451200000|2021-09-24 02:40:00|9313.1|9308.1|9312.5|9307.5|9313.5|9308.5|9312.5|9307.5|43
1632451500000|2021-09-24 02:45:00|9312.3|9307.3|9313|9308|9313|9308|9312.1|9307.1|17
1632451800000|2021-09-24 02:50:00|9313.1|9308.1|9313.5|9308.5|9314|9309|9313.1|9308.1|84
1632452100000|2021-09-24 02:55:00|9313|9308|9313|9308|9313.5|9308.5|9313|9308|10
1632452400000|2021-09-24 03:00:00|9313.3|9308.3|9313|9308|9313.7|9308.7|9312.8|9307.8|11
1632452700000|2021-09-24 03:05:00|9312.8|9307.8|9313|9308|9313.5|9308.5|9312.5|9307.5|11
1632453000000|2021-09-24 03:10:00|9313.3|9308.3|9313|9308|9313.3|9308.3|9312.5|9307.5|3
1632453300000|2021-09-24 03:15:00|9312.8|9307.8|9312|9307|9313|9308|9312|9307|11
1632453600000|2021-09-24 03:20:00|9311.5|9306.5|9311.5|9306.5|9312.8|9307.8|9311.5|9306.5|15
1632453900000|2021-09-24 03:25:00|9312|9307|9312|9307|9312.5|9307.5|9311.5|9306.5|29
1632454200000|2021-09-24 03:30:00|9312.3|9307.3|9311.5|9306.5|9312.5|9307.5|9311.3|9306.3|10
1632454500000|2021-09-24 03:35:00|9311.3|9306.3|9311.8|9306.8|9312|9307|9311|9306|7
1632454800000|2021-09-24 03:40:00|9312|9307|9311.8|9306.8|9312|9307|9311|9306|2
1632455100000|2021-09-24 03:45:00|9312|9307|9312|9307|9312.5|9307.5|9311.8|9306.8|8
1632455400000|2021-09-24 03:50:00|9312.3|9307.3|9313|9308|9313|9308|9312|9307|25
1632455700000|2021-09-24 03:55:00|9312.8|9307.8|9312.5|9307.5|9313|9308|9312|9307|13
1632456000000|2021-09-24 04:00:00|9312.8|9307.8|9312.3|9307.3|9313|9308|9311.8|9306.8|11
1632456300000|2021-09-24 04:05:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9312|9307|3
1632456600000|2021-09-24 04:10:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9311.5|9306.5|18
1632456900000|2021-09-24 04:15:00|9312.3|9307.3|9312|9307|9312.8|9307.8|9312|9307|3
1632457200000|2021-09-24 04:20:00|9311.8|9306.8|9312|9307|9312.5|9307.5|9311.8|9306.8|2
1632457500000|2021-09-24 04:25:00|9312.3|9307.3|9312|9307|9312.5|9307.5|9312|9307|2
1632457800000|2021-09-24 04:30:00|9311.8|9306.8|9313|9308|9313|9308|9311.5|9306.5|20
1632458100000|2021-09-24 04:35:00|9312.5|9307.5|9313.8|9308.8|9313.8|9308.8|9312.5|9307.5|44
1632458400000|2021-09-24 04:40:00|9313.5|9308.5|9314|9309|9314|9309|9313.5|9308.5|0
1632458700000|2021-09-24 04:45:00|9313.8|9308.8|9314|9309|9314|9309|9313.8|9308.8|22
1632459000000|2021-09-24 04:50:00|9314.5|9309.5|9315|9310|9315|9310|9314|9309|7
1632459300000|2021-09-24 04:55:00|9315.5|9310.5|9315.5|9310.5|9316|9311|9315.3|9310.3|41
1632459600000|2021-09-24 05:00:00|9315|9310|9315.5|9310.5|9316|9311|9314.8|9309.8|58
1632459900000|2021-09-24 05:05:00|9315.3|9310.3|9315.8|9310.8|9316.2|9311.2|9315|9310|18
1632460200000|2021-09-24 05:10:00|9316|9311|9314.5|9309.5|9316.3|9311.3|9314.5|9309.5|5
1632460500000|2021-09-24 05:15:00|9314.8|9309.8|9316|9311|9316|9311|9314.8|9309.8|3
1632460800000|2021-09-24 05:20:00|9315.8|9310.8|9314.5|9309.5|9316|9311|9314|9309|12
1632461100000|2021-09-24 05:25:00|9314.8|9309.8|9315|9310|9316|9311|9314.5|9309.5|7
1632461400000|2021-09-24 05:30:00|9315.3|9310.3|9314|9309|9315.5|9310.5|9314|9309|11
1632461700000|2021-09-24 05:35:00|9314.3|9309.3|9315|9310|9315.3|9310.3|9314|9309|6
1632462000000|2021-09-24 05:40:00|9314.8|9309.8|9316|9311|9316|9311|9314.5|9309.5|35
1632462300000|2021-09-24 05:45:00|9316.3|9311.3|9315.5|9310.5|9316.5|9311.5|9315|9310|14
1632462600000|2021-09-24 05:50:00|9315.3|9310.3|9315.5|9310.5|9316|9311|9314.5|9309.5|11
1632462900000|2021-09-24 05:55:00|9315.1|9310.1|9316|9311|9316.5|9311.5|9314.8|9309.8|24
1632463200000|2021-09-24 06:00:00|9316.3|9311.3|9313|9308|9316.3|9311.3|9313|9308|90
1632463500000|2021-09-24 06:05:00|9313.3|9308.3|9316|9311|9316|9311|9313|9308|10
1632463800000|2021-09-24 06:10:00|9316.2|9311.2|9314.8|9309.8|9316.4|9311.4|9314.5|9309.5|11
1632464100000|2021-09-24 06:15:00|9315|9310|9316|9311|9316.4|9311.4|9315|9310|8
1632464400000|2021-09-24 06:20:00|9316.2|9311.2|9316|9311|9316.7|9311.7|9315.5|9310.5|24
1632464700000|2021-09-24 06:25:00|9316.4|9311.4|9316.4|9311.4|9316.9|9311.9|9315.3|9310.3|9
1632465000000|2021-09-24 06:30:00|9316.7|9311.7|9314|9309|9316.9|9311.9|9313.5|9308.5|24
1632465300000|2021-09-24 06:35:00|9313.8|9308.8|9317.3|9312.3|9317.5|9312.5|9313.8|9308.8|14
1632465600000|2021-09-24 06:40:00|9317|9312|9317.8|9312.8|9318|9313|9316.5|9311.5|17
1632465900000|2021-09-24 06:45:00|9318|9313|9319.5|9314.5|9319.5|9314.5|9318|9313|41
1632466200000|2021-09-24 06:50:00|9319.3|9314.3|9319.5|9314.5|9320.5|9315.5|9318.5|9313.5|35
1632466500000|2021-09-24 06:55:00|9319.3|9314.3|9318|9313|9319.5|9314.5|9317.5|9312.5|67
1632466800000|2021-09-24 07:00:00|9317.8|9312.8|9319.5|9314.5|9321|9316|9317.5|9312.5|182
1632467100000|2021-09-24 07:05:00|9319.3|9314.3|9320.6|9315.6|9321.5|9316.5|9319.3|9314.3|84
1632467400000|2021-09-24 07:10:00|9320.5|9315.5|9320|9315|9321|9316|9319.5|9314.5|29
1632467700000|2021-09-24 07:15:00|9320.2|9315.2|9319|9314|9321|9316|9318.5|9313.5|20
1632468000000|2021-09-24 07:20:00|9319.3|9314.3|9318|9313|9319.5|9314.5|9317.8|9312.8|21
1632468300000|2021-09-24 07:25:00|9317.5|9312.5|9317|9312|9318|9313|9315.5|9310.5|41
1632468600000|2021-09-24 07:30:00|9317.2|9312.2|9315.8|9310.8|9318|9313|9315.5|9310.5|49
1632468900000|2021-09-24 07:35:00|9315.5|9310.5|9316.5|9311.5|9316.5|9311.5|9314.5|9309.5|19
1632469200000|2021-09-24 07:40:00|9316.9|9311.9|9317|9312|9317.7|9312.7|9316.8|9311.8|30
1632469500000|2021-09-24 07:45:00|9317.3|9312.3|9318.3|9313.3|9319.5|9314.5|9317|9312|36
1632469800000|2021-09-24 07:50:00|9318|9313|9315.5|9310.5|9318|9313|9315.3|9310.3|27
1632470100000|2021-09-24 07:55:00|9315.8|9310.8|9316.3|9311.3|9316.5|9311.5|9314.3|9309.3|23
1632470400000|2021-09-24 08:00:00|9316.5|9311.5|9315.8|9310.8|9317.5|9312.5|9314.5|9309.5|26
1632470700000|2021-09-24 08:05:00|9315.5|9310.5|9318|9313|9318.3|9313.3|9315.5|9310.5|41
1632471000000|2021-09-24 08:10:00|9317.8|9312.8|9318|9313|9318.3|9313.3|9315.8|9310.8|49
1632471300000|2021-09-24 08:15:00|9318.4|9313.4|9319.5|9314.5|9319.5|9314.5|9317|9312|52
1632471600000|2021-09-24 08:20:00|9319.8|9314.8|9318|9313|9319.8|9314.8|9317.8|9312.8|23
1632471900000|2021-09-24 08:25:00|9317.8|9312.8|9317|9312|9318|9313|9316.5|9311.5|39
1632472200000|2021-09-24 08:30:00|9316.8|9311.8|9315.8|9310.8|9317|9312|9315|9310|83
1632472500000|2021-09-24 08:35:00|9316|9311|9318.5|9313.5|9319|9314|9315.8|9310.8|49
1632472800000|2021-09-24 08:40:00|9318.7|9313.7|9318.5|9313.5|9319.5|9314.5|9318|9313|12
1632473100000|2021-09-24 08:45:00|9318.3|9313.3|9315.8|9310.8|9318.5|9313.5|9315.5|9310.5|15
1632473400000|2021-09-24 08:50:00|9315.5|9310.5|9315.5|9310.5|9316|9311|9314.8|9309.8|24
1632473700000|2021-09-24 08:55:00|9315.3|9310.3|9315.5|9310.5|9317|9312|9315.3|9310.3|32
1632474000000|2021-09-24 09:00:00|9315|9310|9315.5|9310.5|9317|9312|9315|9310|18
1632474300000|2021-09-24 09:05:00|9316|9311|9316|9311|9316.5|9311.5|9315|9310|3
1632474600000|2021-09-24 09:10:00|9315.8|9310.8|9315.5|9310.5|9316.5|9311.5|9314.5|9309.5|47
1632474900000|2021-09-24 09:15:00|9315.8|9310.8|9316.5|9311.5|9316.5|9311.5|9315.5|9310.5|10
1632475200000|2021-09-24 09:20:00|9316.3|9311.3|9317|9312|9317.5|9312.5|9315.5|9310.5|7
1632475500000|2021-09-24 09:25:00|9317.3|9312.3|9317.3|9312.3|9317.8|9312.8|9316.5|9311.5|7
1632475800000|2021-09-24 09:30:00|9317.5|9312.5|9317|9312|9317.5|9312.5|9316|9311|11
1632476100000|2021-09-24 09:35:00|9316.8|9311.8|9316|9311|9317|9312|9315.5|9310.5|11
1632476400000|2021-09-24 09:40:00|9316.3|9311.3|9317.3|9312.3|9318|9313|9316.3|9311.3|10
1632476700000|2021-09-24 09:45:00|9317.5|9312.5|9317|9312|9317.5|9312.5|9316.5|9311.5|60
1632477000000|2021-09-24 09:50:00|9316.8|9311.8|9316.5|9311.5|9317|9312|9315|9310|44
1632477300000|2021-09-24 09:55:00|9316.3|9311.3|9317|9312|9317.5|9312.5|9315.8|9310.8|26
1632477600000|2021-09-24 10:00:00|9317.2|9312.2|9318.5|9313.5|9319|9314|9317|9312|19
1632477900000|2021-09-24 10:05:00|9318.7|9313.7|9319.2|9314.2|9319.5|9314.5|9318.5|9313.5|17
1632478200000|2021-09-24 10:10:00|9319|9314|9318.5|9313.5|9319.5|9314.5|9318|9313|17
1632478500000|2021-09-24 10:15:00|9318.2|9313.2|9318.8|9313.8|9319|9314|9318|9313|16
1632478800000|2021-09-24 10:20:00|9318.7|9313.7|9317.5|9312.5|9319|9314|9317.5|9312.5|11
1632479100000|2021-09-24 10:25:00|9317.7|9312.7|9315|9310|9317.7|9312.7|9314.5|9309.5|55
1632479400000|2021-09-24 10:30:00|9315.2|9310.2|9317|9312|9318|9313|9315.2|9310.2|12
1632479700000|2021-09-24 10:35:00|9317.2|9312.2|9318.5|9313.5|9319|9314|9317|9312|6
1632480000000|2021-09-24 10:40:00|9318.7|9313.7|9319.5|9314.5|9321|9316|9318.5|9313.5|56
1632480300000|2021-09-24 10:45:00|9319.3|9314.3|9318|9313|9320|9315|9317.6|9312.6|34
1632480600000|2021-09-24 10:50:00|9317.5|9312.5|9318|9313|9318|9313|9317.5|9312.5|8
1632480900000|2021-09-24 10:55:00|9318.5|9313.5|9318|9313|9319|9314|9318|9313|18
1632481200000|2021-09-24 11:00:00|9317.7|9312.7|9316.5|9311.5|9318|9313|9316.1|9311.1|339
1632481500000|2021-09-24 11:05:00|9316.6|9311.6|9320|9315|9320|9315|9316.5|9311.5|73
1632481800000|2021-09-24 11:10:00|9320.2|9315.2|9325.5|9320.5|9325.5|9320.5|9320|9315|329
1632482100000|2021-09-24 11:15:00|9325|9320|9327.5|9322.5|9328|9323|9325|9320|354
1632482400000|2021-09-24 11:20:00|9327.2|9322.2|9327.4|9322.4|9327.4|9322.4|9325|9320|37
1632482700000|2021-09-24 11:25:00|9327.5|9322.5|9326.8|9321.8|9329|9324|9326.5|9321.5|52
1632483000000|2021-09-24 11:30:00|9326.7|9321.7|9328|9323|9329|9324|9326.7|9321.7|20
1632483300000|2021-09-24 11:35:00|9328.1|9323.1|9330.3|9325.3|9330.5|9325.5|9327.5|9322.5|108
1632483600000|2021-09-24 11:40:00|9330.2|9325.2|9334|9329|9334.4|9329.4|9330|9325|91
1632483900000|2021-09-24 11:45:00|9333.8|9328.8|9331|9326|9334|9329|9330.7|9325.7|178
1632484200000|2021-09-24 11:50:00|9330.8|9325.8|9332.3|9327.3|9332.5|9327.5|9330|9325|102
1632484500000|2021-09-24 11:55:00|9332.2|9327.2|9334.5|9329.5|9335|9330|9332|9327|59
1632484800000|2021-09-24 12:00:00|9334.2|9329.2|9332|9327|9334.5|9329.5|9331.5|9326.5|97
1632485100000|2021-09-24 12:05:00|9332.5|9327.5|9332.5|9327.5|9333.5|9328.5|9332|9327|45
1632485400000|2021-09-24 12:10:00|9332.3|9327.3|9331.4|9326.4|9332.7|9327.7|9330.7|9325.7|54
1632485700000|2021-09-24 12:15:00|9331.5|9326.5|9332.7|9327.7|9332.9|9327.9|9331|9326|20
1632486000000|2021-09-24 12:20:00|9332.5|9327.5|9334|9329|9335|9330|9332|9327|56
1632486300000|2021-09-24 12:25:00|9333.7|9328.7|9333.5|9328.5|9334.5|9329.5|9333|9328|51
1632486600000|2021-09-24 12:30:00|9333.9|9328.9|9338.5|9333.5|9339|9334|9333.5|9328.5|207
1632486900000|2021-09-24 12:35:00|9338.9|9333.9|9337.8|9332.8|9339.2|9334.2|9337|9332|106
1632487200000|2021-09-24 12:40:00|9337.7|9332.7|9338|9333|9338.5|9333.5|9337|9332|33
1632487500000|2021-09-24 12:45:00|9338.2|9333.2|9339.5|9334.5|9339.5|9334.5|9337.5|9332.5|75
1632487800000|2021-09-24 12:50:00|9339.1|9334.1|9336.3|9331.3|9339.2|9334.2|9336|9331|57
1632488100000|2021-09-24 12:55:00|9336.2|9331.2|9340|9335|9340|9335|9336|9331|66
1632488400000|2021-09-24 13:00:00|9340.5|9335.5|9342.5|9337.5|9342.5|9337.5|9339.8|9334.8|217
1632488700000|2021-09-24 13:05:00|9342|9337|9342|9337|9343.5|9338.5|9341|9336|143
1632489000000|2021-09-24 13:10:00|9342.1|9337.1|9340.3|9335.3|9343|9338|9340|9335|95
1632489300000|2021-09-24 13:15:00|9340.5|9335.5|9338.3|9333.3|9341.5|9336.5|9338.3|9333.3|119
1632489600000|2021-09-24 13:20:00|9338.1|9333.1|9336.1|9331.1|9338.6|9333.6|9336|9331|81
1632489900000|2021-09-24 13:25:00|9336|9331|9334.6|9329.6|9336|9331|9334.1|9329.1|126
1632490200000|2021-09-24 13:30:00|9334.5|9329.5|9330.5|9325.5|9335.1|9330.1|9330.1|9325.1|430
1632490500000|2021-09-24 13:35:00|9330.3|9325.3|9331.6|9326.6|9331.6|9326.6|9329.6|9324.6|266
1632490800000|2021-09-24 13:40:00|9332|9327|9334.5|9329.5|9336|9331|9330.6|9325.6|120
1632491100000|2021-09-24 13:45:00|9334.6|9329.6|9336.1|9331.1|9337.1|9332.1|9334.6|9329.6|136
1632491400000|2021-09-24 13:50:00|9335.8|9330.8|9335.6|9330.6|9336|9331|9332.1|9327.1|84
1632491700000|2021-09-24 13:55:00|9335.8|9330.8|9334|9329|9336|9331|9332.8|9327.8|61
1632492000000|2021-09-24 14:00:00|9334.1|9329.1|9331.1|9326.1|9334.1|9329.1|9330.1|9325.1|143
1632492300000|2021-09-24 14:05:00|9330.6|9325.6|9338.3|9333.3|9339|9334|9330.6|9325.6|117
1632492600000|2021-09-24 14:10:00|9338.1|9333.1|9337|9332|9339|9334|9336.5|9331.5|51
1632492900000|2021-09-24 14:15:00|9337.5|9332.5|9338.6|9333.6|9340.2|9335.2|9336.1|9331.1|72
1632493200000|2021-09-24 14:20:00|9338.5|9333.5|9336.3|9331.3|9339|9334|9335.8|9330.8|105
1632493500000|2021-09-24 14:25:00|9336.1|9331.1|9336.5|9331.5|9338.5|9333.5|9335.6|9330.6|76
1632493800000|2021-09-24 14:30:00|9336.3|9331.3|9337.5|9332.5|9337.5|9332.5|9335.6|9330.6|53
1632494100000|2021-09-24 14:35:00|9337.7|9332.7|9338.7|9333.7|9338.7|9333.7|9337|9332|36
1632494400000|2021-09-24 14:40:00|9338.8|9333.8|9337.6|9332.6|9339|9334|9336.8|9331.8|47
1632494700000|2021-09-24 14:45:00|9337.8|9332.8|9339.5|9334.5|9340|9335|9337|9332|126
1632495000000|2021-09-24 14:50:00|9339.7|9334.7|9339.3|9334.3|9340.7|9335.7|9338.5|9333.5|58
1632495300000|2021-09-24 14:55:00|9339.1|9334.1|9336|9331|9339.1|9334.1|9333.6|9328.6|127
1632495600000|2021-09-24 15:00:00|9336.1|9331.1|9332.5|9327.5|9337|9332|9332|9327|142
1632495900000|2021-09-24 15:05:00|9332.7|9327.7|9333.5|9328.5|9335|9330|9332.7|9327.7|115
1632496200000|2021-09-24 15:10:00|9334|9329|9334.5|9329.5|9335|9330|9333|9328|112
1632496500000|2021-09-24 15:15:00|9335|9330|9336.5|9331.5|9336.5|9331.5|9334.8|9329.8|102
1632496800000|2021-09-24 15:20:00|9336.7|9331.7|9338.3|9333.3|9338.5|9333.5|9336|9331|95
1632497100000|2021-09-24 15:25:00|9338.2|9333.2|9337.5|9332.5|9339|9334|9337.5|9332.5|117
1632497400000|2021-09-24 15:30:00|9337.7|9332.7|9338.5|9333.5|9338.5|9333.5|9337|9332|88
1632497700000|2021-09-24 15:35:00|9339|9334|9338|9333|9340|9335|9337|9332|69
1632498000000|2021-09-24 15:40:00|9337.8|9332.8|9336.5|9331.5|9338|9333|9335.8|9330.8|22
1632498300000|2021-09-24 15:45:00|9336.3|9331.3|9335|9330|9337|9332|9334.5|9329.5|28
1632498600000|2021-09-24 15:50:00|9334.8|9329.8|9334|9329|9335|9330|9333.5|9328.5|612
1632498900000|2021-09-24 15:55:00|9334.5|9329.5|9334|9329|9334.5|9329.5|9333|9328|166
1632499200000|2021-09-24 16:00:00|9333.8|9328.8|9332|9327|9334.5|9329.5|9332|9327|121
1632499500000|2021-09-24 16:05:00|9332.2|9327.2|9331|9326|9332.5|9327.5|9331|9326|40
1632499800000|2021-09-24 16:10:00|9330.8|9325.8|9329.8|9324.8|9331|9326|9329.3|9324.3|252
1632500100000|2021-09-24 16:15:00|9329.5|9324.5|9328|9323|9330|9325|9327.5|9322.5|68
1632500400000|2021-09-24 16:20:00|9327.8|9322.8|9327|9322|9328|9323|9325.8|9320.8|120
1632500700000|2021-09-24 16:25:00|9326.8|9321.8|9326|9321|9327|9322|9325.5|9320.5|23
1632501000000|2021-09-24 16:30:00|9325.5|9320.5|9328|9323|9328|9323|9325.5|9320.5|40
1632501300000|2021-09-24 16:35:00|9327.8|9322.8|9330|9325|9330.4|9325.4|9327.8|9322.8|55
1632501600000|2021-09-24 16:40:00|9329.9|9324.9|9330|9325|9330|9325|9329|9324|8
1632501900000|2021-09-24 16:45:00|9329.8|9324.8|9329.5|9324.5|9330.5|9325.5|9329|9324|58
1632502200000|2021-09-24 16:50:00|9329.3|9324.3|9332|9327|9332.2|9327.2|9329.2|9324.2|88
1632502500000|2021-09-24 16:55:00|9331.8|9326.8|9332.5|9327.5|9333.5|9328.5|9331.7|9326.7|265
1632502800000|2021-09-24 17:00:00|9332.7|9327.7|9334|9329|9334|9329|9332.5|9327.5|25
1632503100000|2021-09-24 17:05:00|9333.8|9328.8|9332.5|9327.5|9333.9|9328.9|9332.2|9327.2|18
1632503400000|2021-09-24 17:10:00|9332.3|9327.3|9332.5|9327.5|9332.5|9327.5|9331.5|9326.5|10
1632503700000|2021-09-24 17:15:00|9332.3|9327.3|9331|9326|9332.5|9327.5|9330.5|9325.5|16
1632504000000|2021-09-24 17:20:00|9330.8|9325.8|9330.5|9325.5|9331|9326|9330|9325|30
1632504300000|2021-09-24 17:25:00|9330.7|9325.7|9331|9326|9331.5|9326.5|9330.5|9325.5|8
1632504600000|2021-09-24 17:30:00|9330.7|9325.7|9332|9327|9332.5|9327.5|9330.7|9325.7|36
1632504900000|2021-09-24 17:35:00|9332.2|9327.2|9331|9326|9333|9328|9331|9326|154
1632505200000|2021-09-24 17:40:00|9331.2|9326.2|9332|9327|9332.5|9327.5|9331|9326|69
1632505500000|2021-09-24 17:45:00|9332.2|9327.2|9332.5|9327.5|9332.5|9327.5|9331.5|9326.5|6
1632505800000|2021-09-24 17:50:00|9332.3|9327.3|9333|9328|9333|9328|9332|9327|9
1632506100000|2021-09-24 17:55:00|9333.2|9328.2|9333.5|9328.5|9333.5|9328.5|9332.7|9327.7|14
1632506400000|2021-09-24 18:00:00|9333.2|9328.2|9334|9329|9334|9329|9332.8|9327.8|49
1632506700000|2021-09-24 18:05:00|9333.5|9328.5|9334.3|9329.3|9334.5|9329.5|9332.5|9327.5|10
1632507000000|2021-09-24 18:10:00|9334.2|9329.2|9333.4|9328.4|9334.2|9329.2|9332.5|9327.5|8
1632507300000|2021-09-24 18:15:00|9333.5|9328.5|9334.9|9329.9|9335|9330|9333.2|9328.2|5
1632507600000|2021-09-24 18:20:00|9335|9330|9335.5|9330.5|9335.5|9330.5|9335|9330|7
1632507900000|2021-09-24 18:25:00|9335.3|9330.3|9333.7|9328.7|9335.3|9330.3|9333.5|9328.5|15
1632508200000|2021-09-24 18:30:00|9333.9|9328.9|9334.2|9329.2|9334.9|9329.9|9333.5|9328.5|6
1632508500000|2021-09-24 18:35:00|9334|9329|9334.5|9329.5|9334.7|9329.7|9333.5|9328.5|8
1632508800000|2021-09-24 18:40:00|9334.7|9329.7|9335|9330|9335.5|9330.5|9334.5|9329.5|8
1632509100000|2021-09-24 18:45:00|9334.7|9329.7|9334.5|9329.5|9335|9330|9334.5|9329.5|4
1632509400000|2021-09-24 18:50:00|9334.7|9329.7|9335|9330|9335|9330|9334|9329|30
1632509700000|2021-09-24 18:55:00|9334.7|9329.7|9335|9330|9335.5|9330.5|9334.5|9329.5|395
1632510000000|2021-09-24 19:00:00|9334.5|9329.5|9334.5|9329.5|9335.5|9330.5|9334.2|9329.2|95
1632510300000|2021-09-24 19:05:00|9334.3|9329.3|9334.5|9329.5|9334.5|9329.5|9334|9329|17
1632510600000|2021-09-24 19:10:00|9334.7|9329.7|9334.7|9329.7|9335.5|9330.5|9334.5|9329.5|10
1632510900000|2021-09-24 19:15:00|9334.9|9329.9|9334.5|9329.5|9335|9330|9334|9329|28
1632511200000|2021-09-24 19:20:00|9334.7|9329.7|9334|9329|9335|9330|9333.7|9328.7|24
1632511500000|2021-09-24 19:25:00|9333.8|9328.8|9333.5|9328.5|9334|9329|9333.5|9328.5|17
1632511800000|2021-09-24 19:30:00|9333|9328|9333|9328|9333.2|9328.2|9333|9328|45
1632512100000|2021-09-24 19:35:00|9333.4|9328.4|9333.5|9328.5|9334|9329|9333.3|9328.3|61
1632512400000|2021-09-24 19:40:00|9333.2|9328.2|9333|9328|9333.5|9328.5|9333|9328|19
1632512700000|2021-09-24 19:45:00|9333.2|9328.2|9333.5|9328.5|9334|9329|9333|9328|2
1632513000000|2021-09-24 19:50:00|9333.7|9328.7|9333|9328|9334.5|9329.5|9333|9328|49
1632513300000|2021-09-24 19:55:00|9333.2|9328.2|9333|9328|9334|9329|9332.5|9327.5|32
1632513600000|2021-09-24 20:00:00|9332.8|9327.8|9332.5|9327.5|9333|9328|9332|9327|107
1632513900000|2021-09-24 20:05:00|9332.9|9327.9|9331.2|9326.2|9332.9|9327.9|9331|9326|18
1632514200000|2021-09-24 20:10:00|9331|9326|9330.5|9325.5|9331.2|9326.2|9330.5|9325.5|9
1632514500000|2021-09-24 20:15:00|9330.2|9325.2|9329.2|9324.2|9330.2|9325.2|9329|9324|131
1632514800000|2021-09-24 20:20:00|9329.3|9324.3|9329.2|9324.2|9329.3|9324.3|9328.5|9323.5|18
1632515100000|2021-09-24 20:25:00|9329.4|9324.4|9329|9324|9329.5|9324.5|9328.5|9323.5|13
1632515400000|2021-09-24 20:30:00|9328.8|9323.8|9328.8|9323.8|9329|9324|9328|9323|20
1632515700000|2021-09-24 20:35:00|9329|9324|9328.5|9323.5|9329|9324|9328|9323|6
1632516000000|2021-09-24 20:40:00|9328.3|9323.3|9328.3|9323.3|9328.5|9323.5|9328|9323|21
1632516300000|2021-09-24 20:45:00|9328.5|9323.5|9330|9325|9330.5|9325.5|9328.3|9323.3|60
1632516600000|2021-09-24 20:50:00|9329.8|9324.8|9329|9324|9330|9325|9328.8|9323.8|27
1632516900000|2021-09-24 20:55:00|9328.8|9323.8|9329|9324|9329.5|9324.5|9328|9323|23
1632700800000|2021-09-27 00:00:00|9328.2|9323.2|9327.7|9322.7|9328.9|9323.9|9327.4|9322.4|130
1632701100000|2021-09-27 00:05:00|9327.9|9322.9|9328.4|9323.4|9329.4|9324.4|9327.7|9322.7|12
1632701400000|2021-09-27 00:10:00|9328.2|9323.2|9324.9|9319.9|9328.4|9323.4|9324.9|9319.9|17
1632701700000|2021-09-27 00:15:00|9325|9320|9325.4|9320.4|9326.4|9321.4|9324.9|9319.9|49
1632702000000|2021-09-27 00:20:00|9324.9|9319.9|9327.4|9322.4|9327.4|9322.4|9324.9|9319.9|20
1632702300000|2021-09-27 00:25:00|9327.2|9322.2|9327.4|9322.4|9327.9|9322.9|9326.9|9321.9|26
1632702600000|2021-09-27 00:30:00|9326.9|9321.9|9327.9|9322.9|9327.9|9322.9|9326.4|9321.4|15
1632702900000|2021-09-27 00:35:00|9327.7|9322.7|9326.7|9321.7|9328.1|9323.1|9326.7|9321.7|11
1632703200000|2021-09-27 00:40:00|9326.9|9321.9|9325.9|9320.9|9326.9|9321.9|9325.7|9320.7|92
1632703500000|2021-09-27 00:45:00|9326|9321|9327.4|9322.4|9327.4|9322.4|9325.9|9320.9|34
1632703800000|2021-09-27 00:50:00|9327.2|9322.2|9327.9|9322.9|9328.7|9323.7|9326.7|9321.7|38
1632704100000|2021-09-27 00:55:00|9328.1|9323.1|9329.9|9324.9|9330.1|9325.1|9327.7|9322.7|41
1632704400000|2021-09-27 01:00:00|9329.7|9324.7|9329.6|9324.6|9329.9|9324.9|9328.9|9323.9|61
1632704700000|2021-09-27 01:05:00|9329.4|9324.4|9327.9|9322.9|9329.4|9324.4|9327.4|9322.4|14
1632705000000|2021-09-27 01:10:00|9327.7|9322.7|9327.9|9322.9|9327.9|9322.9|9327.4|9322.4|28
1632705300000|2021-09-27 01:15:00|9327.7|9322.7|9325.2|9320.2|9327.9|9322.9|9324.9|9319.9|17
1632705600000|2021-09-27 01:20:00|9324.9|9319.9|9323.9|9318.9|9325.1|9320.1|9323.9|9318.9|254
1632705900000|2021-09-27 01:25:00|9324.1|9319.1|9324.4|9319.4|9324.4|9319.4|9323.9|9318.9|5
1632706200000|2021-09-27 01:30:00|9324.2|9319.2|9322.4|9317.4|9324.6|9319.6|9322.4|9317.4|216
1632706500000|2021-09-27 01:35:00|9322.7|9317.7|9322.4|9317.4|9322.9|9317.9|9322.2|9317.2|48
1632706800000|2021-09-27 01:40:00|9322.2|9317.2|9322.4|9317.4|9322.9|9317.9|9321.9|9316.9|25
1632707100000|2021-09-27 01:45:00|9322.6|9317.6|9321.9|9316.9|9323.1|9318.1|9321.9|9316.9|17
1632707400000|2021-09-27 01:50:00|9322.1|9317.1|9321.9|9316.9|9322.4|9317.4|9321.9|9316.9|13
1632707700000|2021-09-27 01:55:00|9321.7|9316.7|9322.9|9317.9|9322.9|9317.9|9321.4|9316.4|44
1632708000000|2021-09-27 02:00:00|9322.7|9317.7|9322.9|9317.9|9323.1|9318.1|9321.9|9316.9|124
1632708300000|2021-09-27 02:05:00|9322.4|9317.4|9324.1|9319.1|9324.4|9319.4|9321.9|9316.9|99
1632708600000|2021-09-27 02:10:00|9324.3|9319.3|9325.4|9320.4|9325.4|9320.4|9323.9|9318.9|22
1632708900000|2021-09-27 02:15:00|9325.2|9320.2|9326.1|9321.1|9326.4|9321.4|9324.9|9319.9|4
1632709200000|2021-09-27 02:20:00|9326.4|9321.4|9327.8|9322.8|9327.8|9322.8|9326.1|9321.1|793
1632709500000|2021-09-27 02:25:00|9327.4|9322.4|9327.8|9322.8|9328.3|9323.3|9327.3|9322.3|43
1632709800000|2021-09-27 02:30:00|9327.6|9322.6|9328.3|9323.3|9328.3|9323.3|9327.6|9322.6|14
1632710100000|2021-09-27 02:35:00|9328.1|9323.1|9327.4|9322.4|9328.1|9323.1|9327.3|9322.3|12
1632710400000|2021-09-27 02:40:00|9327.6|9322.6|9326.9|9321.9|9327.6|9322.6|9326.6|9321.6|4
1632710700000|2021-09-27 02:45:00|9326.6|9321.6|9325.9|9320.9|9326.9|9321.9|9325.6|9320.6|6
1632711000000|2021-09-27 02:50:00|9325.8|9320.8|9326.8|9321.8|9326.8|9321.8|9325.6|9320.6|26
1632711300000|2021-09-27 02:55:00|9326.6|9321.6|9327.8|9322.8|9327.8|9322.8|9326.3|9321.3|22
1632711600000|2021-09-27 03:00:00|9327.9|9322.9|9327.6|9322.6|9328.3|9323.3|9327.6|9322.6|0
1632711900000|2021-09-27 03:05:00|9327.4|9322.4|9325.9|9320.9|9327.6|9322.6|9325.9|9320.9|14
1632712200000|2021-09-27 03:10:00|9326.3|9321.3|9325.8|9320.8|9326.6|9321.6|9325.3|9320.3|8
1632712500000|2021-09-27 03:15:00|9325.9|9320.9|9324.8|9319.8|9325.9|9320.9|9324.8|9319.8|58
1632712800000|2021-09-27 03:20:00|9324.6|9319.6|9324.9|9319.9|9325.3|9320.3|9324.1|9319.1|6
1632713100000|2021-09-27 03:25:00|9324.8|9319.8|9324.8|9319.8|9325.3|9320.3|9324.3|9319.3|43
1632713400000|2021-09-27 03:30:00|9324.6|9319.6|9323.8|9318.8|9324.8|9319.8|9323.6|9318.6|12
1632713700000|2021-09-27 03:35:00|9324|9319|9323.4|9318.4|9324|9319|9322.9|9317.9|25
1632714000000|2021-09-27 03:40:00|9323.3|9318.3|9323.4|9318.4|9323.4|9318.4|9322.9|9317.9|15
1632714300000|2021-09-27 03:45:00|9323.1|9318.1|9323.4|9318.4|9323.6|9318.6|9322.9|9317.9|4
1632714600000|2021-09-27 03:50:00|9323.6|9318.6|9324.9|9319.9|9324.9|9319.9|9323.4|9318.4|5
1632714900000|2021-09-27 03:55:00|9325.3|9320.3|9324.9|9319.9|9325.4|9320.4|9324.9|9319.9|14
1632715200000|2021-09-27 04:00:00|9324.4|9319.4|9324.4|9319.4|9324.6|9319.6|9324.4|9319.4|10
1632715500000|2021-09-27 04:05:00|9324.3|9319.3|9323.9|9318.9|9324.9|9319.9|9323.9|9318.9|20
1632715800000|2021-09-27 04:10:00|9323.8|9318.8|9323.9|9318.9|9323.9|9318.9|9323.8|9318.8|13
1632716100000|2021-09-27 04:15:00|9323.8|9318.8|9323.8|9318.8|9323.9|9318.9|9323.4|9318.4|38
1632716400000|2021-09-27 04:20:00|9323.4|9318.4|9323.8|9318.8|9323.8|9318.8|9323.4|9318.4|40
1632716700000|2021-09-27 04:25:00|9323.4|9318.4|9323.8|9318.8|9323.8|9318.8|9323.3|9318.3|42
1632717000000|2021-09-27 04:30:00|9324.3|9319.3|9324.4|9319.4|9324.8|9319.8|9324.3|9319.3|48
1632717300000|2021-09-27 04:35:00|9324.3|9319.3|9324.3|9319.3|9324.6|9319.6|9324.3|9319.3|1
1632717600000|2021-09-27 04:40:00|9324.5|9319.5|9324.3|9319.3|9324.8|9319.8|9324.3|9319.3|39
1632717900000|2021-09-27 04:45:00|9324.5|9319.5|9325|9320|9325.8|9320.8|9324.3|9319.3|5
1632718200000|2021-09-27 04:50:00|9325.1|9320.1|9324.8|9319.8|9325.3|9320.3|9324.4|9319.4|4
1632718500000|2021-09-27 04:55:00|9325.1|9320.1|9324.8|9319.8|9325.3|9320.3|9324.8|9319.8|0
1632718800000|2021-09-27 05:00:00|9324.6|9319.6|9323.8|9318.8|9324.8|9319.8|9323.6|9318.6|14
1632719100000|2021-09-27 05:05:00|9323.9|9318.9|9324.3|9319.3|9324.3|9319.3|9323.4|9318.4|54
1632719400000|2021-09-27 05:10:00|9324.5|9319.5|9324.1|9319.1|9324.8|9319.8|9324.1|9319.1|1
1632719700000|2021-09-27 05:15:00|9323.8|9318.8|9323.8|9318.8|9324.3|9319.3|9323.6|9318.6|2
1632720000000|2021-09-27 05:20:00|9323.6|9318.6|9324.3|9319.3|9324.4|9319.4|9323.6|9318.6|0
1632720300000|2021-09-27 05:25:00|9324.5|9319.5|9325.1|9320.1|9325.3|9320.3|9324.3|9319.3|0
1632720600000|2021-09-27 05:30:00|9325.3|9320.3|9324.8|9319.8|9325.5|9320.5|9324.6|9319.6|1
1632720900000|2021-09-27 05:35:00|9325.1|9320.1|9326.3|9321.3|9326.3|9321.3|9325.1|9320.1|10
1632721200000|2021-09-27 05:40:00|9326.1|9321.1|9325.1|9320.1|9326.3|9321.3|9325|9320|4
1632721500000|2021-09-27 05:45:00|9325|9320|9324.3|9319.3|9325.3|9320.3|9323.8|9318.8|46
1632721800000|2021-09-27 05:50:00|9324.4|9319.4|9325.4|9320.4|9325.8|9320.8|9324.3|9319.3|16
1632722100000|2021-09-27 05:55:00|9325.8|9320.8|9326.5|9321.5|9326.8|9321.8|9325.3|9320.3|269
1632722400000|2021-09-27 06:00:00|9326.3|9321.3|9326.5|9321.5|9327.5|9322.5|9324.8|9319.8|60
1632722700000|2021-09-27 06:05:00|9326.7|9321.7|9330.3|9325.3|9330.5|9325.5|9326.6|9321.6|272
1632723000000|2021-09-27 06:10:00|9330|9325|9328.2|9323.2|9330.2|9325.2|9327.3|9322.3|80
1632723300000|2021-09-27 06:15:00|9328.3|9323.3|9328.1|9323.1|9328.3|9323.3|9326.3|9321.3|55
1632723600000|2021-09-27 06:20:00|9328|9323|9331.8|9326.8|9332.3|9327.3|9327.8|9322.8|20
1632723900000|2021-09-27 06:25:00|9331.4|9326.4|9332.5|9327.5|9332.8|9327.8|9330.3|9325.3|39
1632724200000|2021-09-27 06:30:00|9332.3|9327.3|9333.3|9328.3|9333.5|9328.5|9331.8|9326.8|108
1632724500000|2021-09-27 06:35:00|9333.1|9328.1|9329.3|9324.3|9334|9329|9328.8|9323.8|59
1632724800000|2021-09-27 06:40:00|9329.5|9324.5|9330.3|9325.3|9330.5|9325.5|9328.1|9323.1|36
1632725100000|2021-09-27 06:45:00|9330.5|9325.5|9330.3|9325.3|9331.3|9326.3|9329.8|9324.8|30
1632725400000|2021-09-27 06:50:00|9330.1|9325.1|9331.3|9326.3|9331.3|9326.3|9329.8|9324.8|93
1632725700000|2021-09-27 06:55:00|9331.1|9326.1|9333.6|9328.6|9333.8|9328.8|9330.6|9325.6|110
1632726000000|2021-09-27 07:00:00|9333.8|9328.8|9338.1|9333.1|9339|9334|9333.3|9328.3|246
1632726300000|2021-09-27 07:05:00|9338.3|9333.3|9336.3|9331.3|9338.8|9333.8|9336.3|9331.3|164
1632726600000|2021-09-27 07:10:00|9336.8|9331.8|9333.5|9328.5|9336.8|9331.8|9332.8|9327.8|140
1632726900000|2021-09-27 07:15:00|9333.7|9328.7|9330.5|9325.5|9334.3|9329.3|9330.3|9325.3|29
1632727200000|2021-09-27 07:20:00|9330.3|9325.3|9330.5|9325.5|9332.3|9327.3|9329.8|9324.8|43
1632727500000|2021-09-27 07:25:00|9330.3|9325.3|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|103
1632727800000|2021-09-27 07:30:00|9328.8|9323.8|9334.1|9329.1|9334.3|9329.3|9328.8|9323.8|53
1632728100000|2021-09-27 07:35:00|9333.8|9328.8|9334.3|9329.3|9334.8|9329.8|9331.8|9326.8|29
1632728400000|2021-09-27 07:40:00|9334.5|9329.5|9334.8|9329.8|9335|9330|9332.8|9327.8|36
1632728700000|2021-09-27 07:45:00|9335|9330|9339.3|9334.3|9339.3|9334.3|9334.8|9329.8|55
1632729000000|2021-09-27 07:50:00|9339.1|9334.1|9340.3|9335.3|9342.3|9337.3|9338.8|9333.8|89
1632729300000|2021-09-27 07:55:00|9340.1|9335.1|9343.7|9338.7|9343.8|9338.8|9338.8|9333.8|80
1632729600000|2021-09-27 08:00:00|9343.8|9338.8|9343.3|9338.3|9344.8|9339.8|9340.8|9335.8|88
1632729900000|2021-09-27 08:05:00|9343.8|9338.8|9342.8|9337.8|9343.8|9338.8|9341.3|9336.3|84
1632730200000|2021-09-27 08:10:00|9342.6|9337.6|9343.8|9338.8|9343.8|9338.8|9342.3|9337.3|33
1632730500000|2021-09-27 08:15:00|9344.3|9339.3|9343.3|9338.3|9344.8|9339.8|9342.8|9337.8|76
1632730800000|2021-09-27 08:20:00|9343.1|9338.1|9343.3|9338.3|9345.1|9340.1|9341.8|9336.8|50
1632731100000|2021-09-27 08:25:00|9343.8|9338.8|9345.3|9340.3|9346.3|9341.3|9342.9|9337.9|76
1632731400000|2021-09-27 08:30:00|9345.6|9340.6|9348.1|9343.1|9348.8|9343.8|9345.3|9340.3|98
1632731700000|2021-09-27 08:35:00|9348.3|9343.3|9347.8|9342.8|9350.9|9345.9|9347.6|9342.6|152
1632732000000|2021-09-27 08:40:00|9347.6|9342.6|9345.1|9340.1|9348.3|9343.3|9344.8|9339.8|124
1632732300000|2021-09-27 08:45:00|9344.8|9339.8|9344.9|9339.9|9347.3|9342.3|9343.6|9338.6|30
1632732600000|2021-09-27 08:50:00|9344.8|9339.8|9345.3|9340.3|9346.1|9341.1|9344.1|9339.1|31
1632732900000|2021-09-27 08:55:00|9345.6|9340.6|9347.3|9342.3|9347.8|9342.8|9344.8|9339.8|46
1632733200000|2021-09-27 09:00:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9344.6|9339.6|27
1632733500000|2021-09-27 09:05:00|9345.8|9340.8|9345.6|9340.6|9346.3|9341.3|9344.3|9339.3|24
1632733800000|2021-09-27 09:10:00|9345.3|9340.3|9343.6|9338.6|9345.3|9340.3|9342.8|9337.8|51
1632734100000|2021-09-27 09:15:00|9343.8|9338.8|9344.3|9339.3|9344.3|9339.3|9342.8|9337.8|21
1632734400000|2021-09-27 09:20:00|9344.1|9339.1|9341.3|9336.3|9344.3|9339.3|9341.3|9336.3|12
1632734700000|2021-09-27 09:25:00|9341.7|9336.7|9344.8|9339.8|9344.8|9339.8|9341.6|9336.6|47
1632735000000|2021-09-27 09:30:00|9344.6|9339.6|9344.3|9339.3|9344.8|9339.8|9342.3|9337.3|91
1632735300000|2021-09-27 09:35:00|9344.2|9339.2|9342.8|9337.8|9344.3|9339.3|9341.8|9336.8|51
1632735600000|2021-09-27 09:40:00|9343|9338|9343.3|9338.3|9344.8|9339.8|9342.6|9337.6|31
1632735900000|2021-09-27 09:45:00|9343.1|9338.1|9344.6|9339.6|9344.8|9339.8|9342.5|9337.5|23
1632736200000|2021-09-27 09:50:00|9344.3|9339.3|9344.3|9339.3|9344.8|9339.8|9342.8|9337.8|25
1632736500000|2021-09-27 09:55:00|9344.1|9339.1|9344.3|9339.3|9345.3|9340.3|9343.3|9338.3|46
1632736800000|2021-09-27 10:00:00|9344.5|9339.5|9346|9341|9346.6|9341.6|9344|9339|36
1632737100000|2021-09-27 10:05:00|9345.8|9340.8|9345.3|9340.3|9346.4|9341.4|9344.8|9339.8|26
1632737400000|2021-09-27 10:10:00|9345.5|9340.5|9345.3|9340.3|9347.3|9342.3|9344.8|9339.8|16
1632737700000|2021-09-27 10:15:00|9345.5|9340.5|9343.3|9338.3|9345.8|9340.8|9343.3|9338.3|75
1632738000000|2021-09-27 10:20:00|9343.1|9338.1|9342.3|9337.3|9343.6|9338.6|9341.3|9336.3|100
1632738300000|2021-09-27 10:25:00|9342.1|9337.1|9340.6|9335.6|9342.1|9337.1|9339.4|9334.4|152
1632738600000|2021-09-27 10:30:00|9340.3|9335.3|9341.3|9336.3|9341.8|9336.8|9339.3|9334.3|24
1632738900000|2021-09-27 10:35:00|9341.6|9336.6|9341.3|9336.3|9341.6|9336.6|9340.3|9335.3|18
1632739200000|2021-09-27 10:40:00|9340.8|9335.8|9340.1|9335.1|9340.8|9335.8|9339.6|9334.6|30
1632739500000|2021-09-27 10:45:00|9340|9335|9339|9334|9341.3|9336.3|9338.8|9333.8|38
1632739800000|2021-09-27 10:50:00|9339.2|9334.2|9338.3|9333.3|9339.3|9334.3|9337.8|9332.8|25
1632740100000|2021-09-27 10:55:00|9338.5|9333.5|9337.8|9332.8|9338.7|9333.7|9337.3|9332.3|24
1632740400000|2021-09-27 11:00:00|9338.3|9333.3|9339.3|9334.3|9339.3|9334.3|9337.3|9332.3|24
1632740700000|2021-09-27 11:05:00|9338.8|9333.8|9340|9335|9340.8|9335.8|9337.8|9332.8|22
1632741000000|2021-09-27 11:10:00|9339.6|9334.6|9338|9333|9339.8|9334.8|9335.3|9330.3|32
1632741300000|2021-09-27 11:15:00|9338.2|9333.2|9339.3|9334.3|9340.3|9335.3|9337.8|9332.8|52
1632741600000|2021-09-27 11:20:00|9339|9334|9341.3|9336.3|9342.3|9337.3|9338.8|9333.8|69
1632741900000|2021-09-27 11:25:00|9341.5|9336.5|9344.3|9339.3|9344.8|9339.8|9341.3|9336.3|41
1632742200000|2021-09-27 11:30:00|9344|9339|9344.2|9339.2|9346.3|9341.3|9343.8|9338.8|47
1632742500000|2021-09-27 11:35:00|9344.3|9339.3|9344.7|9339.7|9344.8|9339.8|9342.8|9337.8|19
1632742800000|2021-09-27 11:40:00|9344.8|9339.8|9346.3|9341.3|9347.5|9342.5|9344.3|9339.3|65
1632743100000|2021-09-27 11:45:00|9346.5|9341.5|9346.8|9341.8|9348.2|9343.2|9346.3|9341.3|36
1632743400000|2021-09-27 11:50:00|9347|9342|9348.2|9343.2|9348.3|9343.3|9346.3|9341.3|30
1632743700000|2021-09-27 11:55:00|9348.3|9343.3|9349.3|9344.3|9350.8|9345.8|9348|9343|118
1632744000000|2021-09-27 12:00:00|9348.8|9343.8|9347.3|9342.3|9349.3|9344.3|9343.3|9338.3|201
1632744300000|2021-09-27 12:05:00|9347.5|9342.5|9346|9341|9347.5|9342.5|9343.3|9338.3|61
1632744600000|2021-09-27 12:10:00|9345.8|9340.8|9344.8|9339.8|9347.3|9342.3|9343.8|9338.8|76
1632744900000|2021-09-27 12:15:00|9344.3|9339.3|9345.3|9340.3|9346.7|9341.7|9344|9339|55
1632745200000|2021-09-27 12:20:00|9345.7|9340.7|9343.8|9338.8|9345.7|9340.7|9341.8|9336.8|296
1632745500000|2021-09-27 12:25:00|9343.6|9338.6|9346.4|9341.4|9347.3|9342.3|9343.3|9338.3|229
1632745800000|2021-09-27 12:30:00|9346.6|9341.6|9346.5|9341.5|9349.5|9344.5|9345.3|9340.3|126
1632746100000|2021-09-27 12:35:00|9346.7|9341.7|9339.3|9334.3|9347.5|9342.5|9337.4|9332.4|184
1632746400000|2021-09-27 12:40:00|9338.8|9333.8|9336.8|9331.8|9340.3|9335.3|9335.4|9330.4|229
1632746700000|2021-09-27 12:45:00|9336.3|9331.3|9338.5|9333.5|9339.8|9334.8|9334.8|9329.8|108
1632747000000|2021-09-27 12:50:00|9338.8|9333.8|9337.3|9332.3|9339|9334|9335.1|9330.1|70
1632747300000|2021-09-27 12:55:00|9337.5|9332.5|9337.4|9332.4|9338.8|9333.8|9335.8|9330.8|69
1632747600000|2021-09-27 13:00:00|9337.6|9332.6|9341.3|9336.3|9343.7|9338.7|9337.5|9332.5|94
1632747900000|2021-09-27 13:05:00|9340.8|9335.8|9342.8|9337.8|9343.8|9338.8|9340.3|9335.3|66
1632748200000|2021-09-27 13:10:00|9343.2|9338.2|9341.1|9336.1|9343.3|9338.3|9340.3|9335.3|43
1632748500000|2021-09-27 13:15:00|9341|9336|9341.3|9336.3|9342.3|9337.3|9339.3|9334.3|61
1632748800000|2021-09-27 13:20:00|9341.5|9336.5|9342.3|9337.3|9343.8|9338.8|9341.3|9336.3|152
1632749100000|2021-09-27 13:25:00|9342.5|9337.5|9344.3|9339.3|9345.3|9340.3|9341.3|9336.3|62
1632749400000|2021-09-27 13:30:00|9344.5|9339.5|9344.3|9339.3|9344.5|9339.5|9340.4|9335.4|45
1632749700000|2021-09-27 13:35:00|9344.5|9339.5|9346.3|9341.3|9347.8|9342.8|9343.8|9338.8|256
1632750000000|2021-09-27 13:40:00|9346.5|9341.5|9343.5|9338.5|9348.3|9343.3|9343.3|9338.3|93
1632750300000|2021-09-27 13:45:00|9343.7|9338.7|9342.3|9337.3|9345.2|9340.2|9340.8|9335.8|48
1632750600000|2021-09-27 13:50:00|9342.5|9337.5|9342.8|9337.8|9343.3|9338.3|9341.1|9336.1|66
1632750900000|2021-09-27 13:55:00|9343|9338|9337.3|9332.3|9343|9338|9336.6|9331.6|80
1632751200000|2021-09-27 14:00:00|9337.5|9332.5|9337|9332|9339.5|9334.5|9335.8|9330.8|105
1632751500000|2021-09-27 14:05:00|9336.8|9331.8|9339.8|9334.8|9340|9335|9333.8|9328.8|90
1632751800000|2021-09-27 14:10:00|9340|9335|9337.8|9332.8|9340.3|9335.3|9337.4|9332.4|86
1632752100000|2021-09-27 14:15:00|9337.6|9332.6|9332.1|9327.1|9337.8|9332.8|9332.1|9327.1|110
1632752400000|2021-09-27 14:20:00|9331.9|9326.9|9334.1|9329.1|9334.3|9329.3|9331.8|9326.8|63
1632752700000|2021-09-27 14:25:00|9334|9329|9334.3|9329.3|9335.3|9330.3|9332.9|9327.9|57
1632753000000|2021-09-27 14:30:00|9334|9329|9334.3|9329.3|9335.8|9330.8|9333.8|9328.8|72
1632753300000|2021-09-27 14:35:00|9334|9329|9334.8|9329.8|9336.3|9331.3|9333.8|9328.8|54
1632753600000|2021-09-27 14:40:00|9335|9330|9337.5|9332.5|9338.2|9333.2|9333.8|9328.8|44
1632753900000|2021-09-27 14:45:00|9337.3|9332.3|9338.3|9333.3|9338.8|9333.8|9336.4|9331.4|148
1632754200000|2021-09-27 14:50:00|9338.5|9333.5|9340.8|9335.8|9340.8|9335.8|9336.6|9331.6|159
1632754500000|2021-09-27 14:55:00|9340.3|9335.3|9341|9336|9341.3|9336.3|9338.8|9333.8|300
1632754800000|2021-09-27 15:00:00|9341.2|9336.2|9337.6|9332.6|9341.7|9336.7|9336.6|9331.6|112
1632755100000|2021-09-27 15:05:00|9337.3|9332.3|9342.3|9337.3|9342.8|9337.8|9337.3|9332.3|123
1632755400000|2021-09-27 15:10:00|9342.2|9337.2|9341.6|9336.6|9343.7|9338.7|9341.5|9336.5|69
1632755700000|2021-09-27 15:15:00|9341.5|9336.5|9339.3|9334.3|9342.3|9337.3|9339|9334|63
1632756000000|2021-09-27 15:20:00|9339.5|9334.5|9339.7|9334.7|9340|9335|9338.3|9333.3|54
1632756300000|2021-09-27 15:25:00|9339.8|9334.8|9341.8|9336.8|9342.3|9337.3|9337.8|9332.8|69
1632756600000|2021-09-27 15:30:00|9342|9337|9341.8|9336.8|9343.3|9338.3|9338.8|9333.8|101
1632756900000|2021-09-27 15:35:00|9341.5|9336.5|9342.3|9337.3|9343.8|9338.8|9341.3|9336.3|62
1632757200000|2021-09-27 15:40:00|9342.5|9337.5|9340.3|9335.3|9343|9338|9339.8|9334.8|41
1632757500000|2021-09-27 15:45:00|9340.5|9335.5|9339.8|9334.8|9341.5|9336.5|9339.3|9334.3|20
1632757800000|2021-09-27 15:50:00|9339.4|9334.4|9339.5|9334.5|9340|9335|9339.3|9334.3|19
1632758100000|2021-09-27 15:55:00|9339.3|9334.3|9340.3|9335.3|9341|9336|9339.3|9334.3|14
1632758400000|2021-09-27 16:00:00|9340.4|9335.4|9340.3|9335.3|9341.4|9336.4|9339.8|9334.8|54
1632758700000|2021-09-27 16:05:00|9340|9335|9339|9334|9340.3|9335.3|9338.7|9333.7|27
1632759000000|2021-09-27 16:10:00|9339.2|9334.2|9337.3|9332.3|9339.3|9334.3|9336.8|9331.8|12
1632759300000|2021-09-27 16:15:00|9336.9|9331.9|9338.7|9333.7|9338.7|9333.7|9336.8|9331.8|452
1632759600000|2021-09-27 16:20:00|9338.5|9333.5|9338.2|9333.2|9338.7|9333.7|9337.3|9332.3|71
1632759900000|2021-09-27 16:25:00|9338|9333|9336.8|9331.8|9338.2|9333.2|9336.8|9331.8|28
1632760200000|2021-09-27 16:30:00|9337|9332|9337.7|9332.7|9337.7|9332.7|9336.5|9331.5|19
1632760500000|2021-09-27 16:35:00|9337.8|9332.8|9334.8|9329.8|9337.8|9332.8|9334.5|9329.5|253
1632760800000|2021-09-27 16:40:00|9334.6|9329.6|9335.8|9330.8|9335.8|9330.8|9334.6|9329.6|12
1632761100000|2021-09-27 16:45:00|9335.4|9330.4|9337.8|9332.8|9337.8|9332.8|9335.3|9330.3|22
1632761400000|2021-09-27 16:50:00|9338|9333|9339.2|9334.2|9339.3|9334.3|9337.8|9332.8|142
1632761700000|2021-09-27 16:55:00|9339.3|9334.3|9339.5|9334.5|9340.3|9335.3|9339.3|9334.3|131
1632762000000|2021-09-27 17:00:00|9339.7|9334.7|9339.7|9334.7|9340.2|9335.2|9337.4|9332.4|55
1632762300000|2021-09-27 17:05:00|9339.5|9334.5|9339|9334|9339.7|9334.7|9338.3|9333.3|18
1632762600000|2021-09-27 17:10:00|9338.8|9333.8|9339.3|9334.3|9340.5|9335.5|9338.5|9333.5|51
1632762900000|2021-09-27 17:15:00|9339|9334|9338.3|9333.3|9339.8|9334.8|9338.3|9333.3|26
1632763200000|2021-09-27 17:20:00|9338.5|9333.5|9339.3|9334.3|9339.5|9334.5|9338.3|9333.3|14
1632763500000|2021-09-27 17:25:00|9339.2|9334.2|9338|9333|9339.2|9334.2|9337.8|9332.8|11
1632763800000|2021-09-27 17:30:00|9338.2|9333.2|9339.2|9334.2|9339.2|9334.2|9337.8|9332.8|12
1632764100000|2021-09-27 17:35:00|9339.3|9334.3|9339.8|9334.8|9340.7|9335.7|9338.8|9333.8|10
1632764400000|2021-09-27 17:40:00|9339.5|9334.5|9340.2|9335.2|9340.2|9335.2|9339.3|9334.3|12
1632764700000|2021-09-27 17:45:00|9340.3|9335.3|9340.5|9335.5|9340.8|9335.8|9339.3|9334.3|38
1632765000000|2021-09-27 17:50:00|9340.7|9335.7|9339.8|9334.8|9340.7|9335.7|9339.3|9334.3|8
1632765300000|2021-09-27 17:55:00|9339.6|9334.6|9337.3|9332.3|9339.7|9334.7|9336.8|9331.8|242
1632765600000|2021-09-27 18:00:00|9337|9332|9335.6|9330.6|9337.1|9332.1|9334.9|9329.9|179
1632765900000|2021-09-27 18:05:00|9335.4|9330.4|9334.3|9329.3|9335.4|9330.4|9334.3|9329.3|16
1632766200000|2021-09-27 18:10:00|9334.5|9329.5|9334.5|9329.5|9334.8|9329.8|9334.3|9329.3|13
1632766500000|2021-09-27 18:15:00|9334.8|9329.8|9334.8|9329.8|9335|9330|9334.3|9329.3|0
1632766800000|2021-09-27 18:20:00|9334.6|9329.6|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|12
1632767100000|2021-09-27 18:25:00|9334.5|9329.5|9334.3|9329.3|9334.8|9329.8|9334.3|9329.3|4
1632767400000|2021-09-27 18:30:00|9334.6|9329.6|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|16
1632767700000|2021-09-27 18:35:00|9335|9330|9336.2|9331.2|9336.8|9331.8|9334.8|9329.8|134
1632768000000|2021-09-27 18:40:00|9336|9331|9336.3|9331.3|9336.8|9331.8|9336|9331|36
1632768300000|2021-09-27 18:45:00|9336.7|9331.7|9336.7|9331.7|9337|9332|9336.3|9331.3|57
1632768600000|2021-09-27 18:50:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.8|9330.8|72
1632768900000|2021-09-27 18:55:00|9338.2|9333.2|9340.3|9335.3|9340.3|9335.3|9337.8|9332.8|316
1632769200000|2021-09-27 19:00:00|9340.5|9335.5|9339.8|9334.8|9340.5|9335.5|9339.8|9334.8|22
1632769500000|2021-09-27 19:05:00|9339.5|9334.5|9340.3|9335.3|9340.7|9335.7|9339.5|9334.5|8
1632769800000|2021-09-27 19:10:00|9340|9335|9339.8|9334.8|9340|9335|9339.5|9334.5|31
1632770100000|2021-09-27 19:15:00|9339.6|9334.6|9339.3|9334.3|9339.6|9334.6|9339.3|9334.3|3
1632770400000|2021-09-27 19:20:00|9339.7|9334.7|9341|9336|9341|9336|9339.7|9334.7|38
1632770700000|2021-09-27 19:25:00|9341.2|9336.2|9341.3|9336.3|9341.3|9336.3|9340.8|9335.8|10
1632771000000|2021-09-27 19:30:00|9341.8|9336.8|9341.8|9336.8|9342.7|9337.7|9341.8|9336.8|153
1632771300000|2021-09-27 19:35:00|9342|9337|9341.3|9336.3|9342.5|9337.5|9341.3|9336.3|10
1632771600000|2021-09-27 19:40:00|9341.6|9336.6|9341.2|9336.2|9341.8|9336.8|9340.5|9335.5|20
1632771900000|2021-09-27 19:45:00|9341.3|9336.3|9341.8|9336.8|9342|9337|9341.3|9336.3|25
1632772200000|2021-09-27 19:50:00|9342|9337|9341.8|9336.8|9342.8|9337.8|9341.3|9336.3|40
1632772500000|2021-09-27 19:55:00|9342|9337|9341.8|9336.8|9342.5|9337.5|9341|9336|38
1632772800000|2021-09-27 20:00:00|9341.7|9336.7|9342.5|9337.5|9342.8|9337.8|9341.7|9336.7|30
1632773100000|2021-09-27 20:05:00|9342.7|9337.7|9342.2|9337.2|9342.8|9337.8|9342.2|9337.2|0
1632773400000|2021-09-27 20:10:00|9342.3|9337.3|9342.2|9337.2|9342.7|9337.7|9341.7|9336.7|12
1632773700000|2021-09-27 20:15:00|9342.3|9337.3|9342.7|9337.7|9342.8|9337.8|9342.3|9337.3|1
1632774000000|2021-09-27 20:20:00|9342.8|9337.8|9342.5|9337.5|9342.8|9337.8|9342|9337|22
1632774300000|2021-09-27 20:25:00|9342.7|9337.7|9341.3|9336.3|9342.7|9337.7|9341.2|9336.2|20
1632774600000|2021-09-27 20:30:00|9342.2|9337.2|9340.8|9335.8|9342.3|9337.3|9340.8|9335.8|58
1632774900000|2021-09-27 20:35:00|9341|9336|9341.3|9336.3|9341.3|9336.3|9341|9336|4
1632775200000|2021-09-27 20:40:00|9341|9336|9341.8|9336.8|9342|9337|9340.8|9335.8|66
1632775500000|2021-09-27 20:45:00|9342|9337|9342.1|9337.1|9342.5|9337.5|9341.8|9336.8|13
1632775800000|2021-09-27 20:50:00|9341.9|9336.9|9342.4|9337.4|9342.8|9337.8|9341.9|9336.9|12
1632776100000|2021-09-27 20:55:00|9342.8|9337.8|9342.2|9337.2|9343.2|9338.2|9342.2|9337.2|57
1632787200000|2021-09-28 00:00:00|9342.7|9337.7|9342.7|9337.7|9343.2|9338.2|9341.5|9336.5|45
1632787500000|2021-09-28 00:05:00|9342.9|9337.9|9343|9338|9343.9|9338.9|9342.7|9337.7|10
1632787800000|2021-09-28 00:10:00|9343.2|9338.2|9343.7|9338.7|9344|9339|9342.7|9337.7|8
1632788100000|2021-09-28 00:15:00|9343.6|9338.6|9344.1|9339.1|9344.1|9339.1|9343.6|9338.6|5
1632788400000|2021-09-28 00:20:00|9344.2|9339.2|9343.2|9338.2|9344.7|9339.7|9343.2|9338.2|91
1632788700000|2021-09-28 00:25:00|9343.4|9338.4|9344.7|9339.7|9345.1|9340.1|9343.2|9338.2|9
1632789000000|2021-09-28 00:30:00|9344.9|9339.9|9346.2|9341.2|9346.4|9341.4|9344.7|9339.7|10
1632789300000|2021-09-28 00:35:00|9346.1|9341.1|9345.7|9340.7|9346.2|9341.2|9345.2|9340.2|12
1632789600000|2021-09-28 00:40:00|9345.9|9340.9|9345.4|9340.4|9345.9|9340.9|9345.2|9340.2|1
1632789900000|2021-09-28 00:45:00|9345.2|9340.2|9349.4|9344.4|9349.6|9344.6|9345.2|9340.2|201
1632790200000|2021-09-28 00:50:00|9349.6|9344.6|9350.1|9345.1|9350.6|9345.6|9348.9|9343.9|42
1632790500000|2021-09-28 00:55:00|9349.7|9344.7|9348.6|9343.6|9350.4|9345.4|9348.2|9343.2|11
1632790800000|2021-09-28 01:00:00|9348.4|9343.4|9349.6|9344.6|9349.6|9344.6|9348.2|9343.2|39
1632791100000|2021-09-28 01:05:00|9349.9|9344.9|9349.9|9344.9|9350.6|9345.6|9349.7|9344.7|21
1632791400000|2021-09-28 01:10:00|9350.1|9345.1|9349.7|9344.7|9350.2|9345.2|9349.4|9344.4|2
1632791700000|2021-09-28 01:15:00|9350.1|9345.1|9350.6|9345.6|9350.7|9345.7|9349.7|9344.7|18
1632792000000|2021-09-28 01:20:00|9350.7|9345.7|9350.7|9345.7|9351.2|9346.2|9350.3|9345.3|4
1632792300000|2021-09-28 01:25:00|9350.9|9345.9|9350.7|9345.7|9351.6|9346.6|9350.2|9345.2|36
1632792600000|2021-09-28 01:30:00|9351.1|9346.1|9351.2|9346.2|9351.3|9346.3|9350.3|9345.3|52
1632792900000|2021-09-28 01:35:00|9351|9346|9350.8|9345.8|9351.2|9346.2|9349.8|9344.8|34
1632793200000|2021-09-28 01:40:00|9350.6|9345.6|9350.8|9345.8|9350.8|9345.8|9350.3|9345.3|34
1632793500000|2021-09-28 01:45:00|9350.6|9345.6|9348.8|9343.8|9350.8|9345.8|9348.8|9343.8|47
1632793800000|2021-09-28 01:50:00|9349.1|9344.1|9348.3|9343.3|9349.1|9344.1|9348.3|9343.3|54
1632794100000|2021-09-28 01:55:00|9348.5|9343.5|9348.3|9343.3|9348.8|9343.8|9348.3|9343.3|16
1632794400000|2021-09-28 02:00:00|9348.1|9343.1|9347|9342|9348.3|9343.3|9347|9342|31
1632794700000|2021-09-28 02:05:00|9346.8|9341.8|9346.1|9341.1|9347.3|9342.3|9345.8|9340.8|41
1632795000000|2021-09-28 02:10:00|9346|9341|9345.3|9340.3|9346.3|9341.3|9344.8|9339.8|3
1632795300000|2021-09-28 02:15:00|9345.1|9340.1|9346.5|9341.5|9346.8|9341.8|9345.1|9340.1|3
1632795600000|2021-09-28 02:20:00|9346.3|9341.3|9345.8|9340.8|9346.3|9341.3|9345.8|9340.8|1
1632795900000|2021-09-28 02:25:00|9346|9341|9345.8|9340.8|9346.3|9341.3|9345.5|9340.5|3
1632796200000|2021-09-28 02:30:00|9346|9341|9348.3|9343.3|9348.3|9343.3|9345.8|9340.8|14
1632796500000|2021-09-28 02:35:00|9348.1|9343.1|9347.3|9342.3|9348.1|9343.1|9347.3|9342.3|2
1632796800000|2021-09-28 02:40:00|9347.5|9342.5|9346.8|9341.8|9347.8|9342.8|9346.5|9341.5|2
1632797100000|2021-09-28 02:45:00|9346.6|9341.6|9345.8|9340.8|9347|9342|9345.8|9340.8|5
1632797400000|2021-09-28 02:50:00|9345.5|9340.5|9345.8|9340.8|9345.8|9340.8|9344.5|9339.5|24
1632797700000|2021-09-28 02:55:00|9345.6|9340.6|9344.8|9339.8|9347.3|9342.3|9344.3|9339.3|24
1632798000000|2021-09-28 03:00:00|9344.6|9339.6|9344.3|9339.3|9344.8|9339.8|9343.8|9338.8|17
1632798300000|2021-09-28 03:05:00|9344.5|9339.5|9344.5|9339.5|9344.8|9339.8|9344.3|9339.3|7
1632798600000|2021-09-28 03:10:00|9344.7|9339.7|9344.5|9339.5|9344.8|9339.8|9343.8|9338.8|2
1632798900000|2021-09-28 03:15:00|9344.8|9339.8|9344.5|9339.5|9344.8|9339.8|9344.3|9339.3|3
1632799200000|2021-09-28 03:20:00|9344.3|9339.3|9345.3|9340.3|9345.3|9340.3|9344.3|9339.3|3
1632799500000|2021-09-28 03:25:00|9345.1|9340.1|9346.2|9341.2|9346.5|9341.5|9345.1|9340.1|0
1632799800000|2021-09-28 03:30:00|9346.3|9341.3|9345|9340|9346.5|9341.5|9344.3|9339.3|8
1632800100000|2021-09-28 03:35:00|9344.8|9339.8|9345.8|9340.8|9346|9341|9344.8|9339.8|4
1632800400000|2021-09-28 03:40:00|9345.6|9340.6|9346.3|9341.3|9346.3|9341.3|9345.6|9340.6|3
1632800700000|2021-09-28 03:45:00|9346.5|9341.5|9346.8|9341.8|9346.8|9341.8|9346.5|9341.5|9
1632801000000|2021-09-28 03:50:00|9347|9342|9346.3|9341.3|9347.3|9342.3|9346|9341|18
1632801300000|2021-09-28 03:55:00|9346.1|9341.1|9346.8|9341.8|9346.8|9341.8|9345.3|9340.3|76
1632801600000|2021-09-28 04:00:00|9347.3|9342.3|9346|9341|9347.3|9342.3|9346|9341|6
1632801900000|2021-09-28 04:05:00|9346.2|9341.2|9346.2|9341.2|9346.3|9341.3|9345.3|9340.3|4
1632802200000|2021-09-28 04:10:00|9346.3|9341.3|9346.3|9341.3|9346.3|9341.3|9345.8|9340.8|7
1632802500000|2021-09-28 04:15:00|9346|9341|9345|9340|9346.3|9341.3|9345|9340|4
1632802800000|2021-09-28 04:20:00|9344.8|9339.8|9345.3|9340.3|9345.3|9340.3|9344.8|9339.8|5
1632803100000|2021-09-28 04:25:00|9345|9340|9344.3|9339.3|9345.3|9340.3|9344.3|9339.3|6
1632803400000|2021-09-28 04:30:00|9344.5|9339.5|9344.8|9339.8|9345|9340|9344.3|9339.3|17
1632803700000|2021-09-28 04:35:00|9345|9340|9344.3|9339.3|9345.2|9340.2|9344.3|9339.3|7
1632804000000|2021-09-28 04:40:00|9344|9339|9342.8|9337.8|9344.3|9339.3|9342.8|9337.8|30
1632804300000|2021-09-28 04:45:00|9343|9338|9343.3|9338.3|9343.3|9338.3|9342.8|9337.8|2
1632804600000|2021-09-28 04:50:00|9343.5|9338.5|9342.5|9337.5|9343.7|9338.7|9342.5|9337.5|7
1632804900000|2021-09-28 04:55:00|9342.3|9337.3|9341|9336|9342.3|9337.3|9341|9336|49
1632805200000|2021-09-28 05:00:00|9341.2|9336.2|9338.7|9333.7|9341.2|9336.2|9338.5|9333.5|360
1632805500000|2021-09-28 05:05:00|9338.5|9333.5|9338.1|9333.1|9338.8|9333.8|9337.6|9332.6|19
1632805800000|2021-09-28 05:10:00|9338|9333|9338|9333|9339|9334|9337.8|9332.8|57
1632806100000|2021-09-28 05:15:00|9337.8|9332.8|9339.3|9334.3|9339.8|9334.8|9337.8|9332.8|133
1632806400000|2021-09-28 05:20:00|9339.5|9334.5|9339.7|9334.7|9339.7|9334.7|9338.9|9333.9|113
1632806700000|2021-09-28 05:25:00|9339.8|9334.8|9341.1|9336.1|9341.3|9336.3|9339.8|9334.8|35
1632807000000|2021-09-28 05:30:00|9340.9|9335.9|9340.8|9335.8|9341.1|9336.1|9340.1|9335.1|13
1632807300000|2021-09-28 05:35:00|9340.6|9335.6|9341.3|9336.3|9341.3|9336.3|9340.1|9335.1|5
1632807600000|2021-09-28 05:40:00|9341.1|9336.1|9342.3|9337.3|9342.5|9337.5|9340.8|9335.8|2
1632807900000|2021-09-28 05:45:00|9342.5|9337.5|9340.3|9335.3|9342.5|9337.5|9339.8|9334.8|8
1632808200000|2021-09-28 05:50:00|9340.7|9335.7|9340.3|9335.3|9341.3|9336.3|9340.3|9335.3|8
1632808500000|2021-09-28 05:55:00|9340.1|9335.1|9340.8|9335.8|9340.8|9335.8|9339.8|9334.8|8
1632808800000|2021-09-28 06:00:00|9340.6|9335.6|9340.3|9335.3|9341.3|9336.3|9339.3|9334.3|174
1632809100000|2021-09-28 06:05:00|9340.5|9335.5|9342.3|9337.3|9343.3|9338.3|9340.3|9335.3|21
1632809400000|2021-09-28 06:10:00|9342.5|9337.5|9345.7|9340.7|9346.2|9341.2|9341.8|9336.8|190
1632809700000|2021-09-28 06:15:00|9345.5|9340.5|9349.5|9344.5|9349.5|9344.5|9345.2|9340.2|191
1632810000000|2021-09-28 06:20:00|9349.7|9344.7|9351|9346|9351|9346|9349.2|9344.2|36
1632810300000|2021-09-28 06:25:00|9350.7|9345.7|9352.7|9347.7|9355.2|9350.2|9350.7|9345.7|439
1632810600000|2021-09-28 06:30:00|9353|9348|9353|9348|9353.2|9348.2|9350.7|9345.7|125
1632810900000|2021-09-28 06:35:00|9353.2|9348.2|9356.2|9351.2|9356.2|9351.2|9353.2|9348.2|185
1632811200000|2021-09-28 06:40:00|9356|9351|9355.2|9350.2|9356.2|9351.2|9353.8|9348.8|102
1632811500000|2021-09-28 06:45:00|9355|9350|9355.2|9350.2|9355.2|9350.2|9354|9349|23
1632811800000|2021-09-28 06:50:00|9355.5|9350.5|9359.7|9354.7|9360.5|9355.5|9355.2|9350.2|192
1632812100000|2021-09-28 06:55:00|9359.5|9354.5|9360.2|9355.2|9361.5|9356.5|9358.7|9353.7|287
1632812400000|2021-09-28 07:00:00|9360.5|9355.5|9360.7|9355.7|9361|9356|9357|9352|107
1632812700000|2021-09-28 07:05:00|9361|9356|9361.2|9356.2|9362.2|9357.2|9359.3|9354.3|118
1632813000000|2021-09-28 07:10:00|9361|9356|9362|9357|9364.3|9359.3|9361|9356|150
1632813300000|2021-09-28 07:15:00|9362.2|9357.2|9359.3|9354.3|9362.5|9357.5|9358.8|9353.8|90
1632813600000|2021-09-28 07:20:00|9359.5|9354.5|9361.2|9356.2|9362|9357|9359|9354|88
1632813900000|2021-09-28 07:25:00|9361.3|9356.3|9360|9355|9361.7|9356.7|9358.8|9353.8|64
1632814200000|2021-09-28 07:30:00|9360.2|9355.2|9362.9|9357.9|9363.7|9358.7|9360.2|9355.2|44
1632814500000|2021-09-28 07:35:00|9363.1|9358.1|9359.3|9354.3|9364.2|9359.2|9359.3|9354.3|46
1632814800000|2021-09-28 07:40:00|9359.2|9354.2|9358.2|9353.2|9360.7|9355.7|9358.2|9353.2|51
1632815100000|2021-09-28 07:45:00|9358.5|9353.5|9358.3|9353.3|9359.7|9354.7|9358.2|9353.2|19
1632815400000|2021-09-28 07:50:00|9358.5|9353.5|9354.8|9349.8|9358.7|9353.7|9354.3|9349.3|118
1632815700000|2021-09-28 07:55:00|9354.6|9349.6|9353.2|9348.2|9355.3|9350.3|9353.2|9348.2|66
1632816000000|2021-09-28 08:00:00|9353.3|9348.3|9353.2|9348.2|9354.8|9349.8|9352.3|9347.3|47
1632816300000|2021-09-28 08:05:00|9353.3|9348.3|9356.8|9351.8|9356.8|9351.8|9353.3|9348.3|66
1632816600000|2021-09-28 08:10:00|9357|9352|9358.8|9353.8|9360.9|9355.9|9357|9352|466
1632816900000|2021-09-28 08:15:00|9358.5|9353.5|9357.9|9352.9|9359.4|9354.4|9357.7|9352.7|162
1632817200000|2021-09-28 08:20:00|9358.2|9353.2|9362|9357|9363.2|9358.2|9358.2|9353.2|318
1632817500000|2021-09-28 08:25:00|9361.9|9356.9|9360.7|9355.7|9362.2|9357.2|9360.7|9355.7|47
1632817800000|2021-09-28 08:30:00|9360.9|9355.9|9356.8|9351.8|9361.4|9356.4|9354.3|9349.3|166
1632818100000|2021-09-28 08:35:00|9356.7|9351.7|9360|9355|9360.8|9355.8|9356.7|9351.7|34
1632818400000|2021-09-28 08:40:00|9359.8|9354.8|9360.6|9355.6|9360.8|9355.8|9358.3|9353.3|33
1632818700000|2021-09-28 08:45:00|9360.5|9355.5|9359.5|9354.5|9360.8|9355.8|9358.1|9353.1|129
1632819000000|2021-09-28 08:50:00|9359.7|9354.7|9358.8|9353.8|9360.8|9355.8|9358.8|9353.8|32
1632819300000|2021-09-28 08:55:00|9359|9354|9358.3|9353.3|9360.7|9355.7|9358.2|9353.2|25
1632819600000|2021-09-28 09:00:00|9358.5|9353.5|9362.2|9357.2|9362.5|9357.5|9358.5|9353.5|68
1632819900000|2021-09-28 09:05:00|9362|9357|9360.5|9355.5|9362.7|9357.7|9360.3|9355.3|47
1632820200000|2021-09-28 09:10:00|9360.3|9355.3|9357.3|9352.3|9360.7|9355.7|9355.7|9350.7|121
1632820500000|2021-09-28 09:15:00|9357.2|9352.2|9357.7|9352.7|9358.7|9353.7|9356.2|9351.2|35
1632820800000|2021-09-28 09:20:00|9357.9|9352.9|9357.2|9352.2|9358.7|9353.7|9356.7|9351.7|26
1632821100000|2021-09-28 09:25:00|9357.4|9352.4|9359.5|9354.5|9359.7|9354.7|9356.5|9351.5|62
1632821400000|2021-09-28 09:30:00|9359.7|9354.7|9363|9358|9363.2|9358.2|9359.5|9354.5|134
1632821700000|2021-09-28 09:35:00|9362.8|9357.8|9363.2|9358.2|9364.2|9359.2|9362.2|9357.2|26
1632822000000|2021-09-28 09:40:00|9363.4|9358.4|9363.7|9358.7|9363.7|9358.7|9361.7|9356.7|21
1632822300000|2021-09-28 09:45:00|9363.5|9358.5|9362.7|9357.7|9364.7|9359.7|9362.2|9357.2|61
1632822600000|2021-09-28 09:50:00|9362.8|9357.8|9365.2|9360.2|9365.7|9360.7|9362.8|9357.8|70
1632822900000|2021-09-28 09:55:00|9365|9360|9363.2|9358.2|9365.7|9360.7|9363|9358|16
1632823200000|2021-09-28 10:00:00|9363|9358|9363.7|9358.7|9365.5|9360.5|9362.8|9357.8|57
1632823500000|2021-09-28 10:05:00|9363.9|9358.9|9365.2|9360.2|9365.2|9360.2|9363.2|9358.2|32
1632823800000|2021-09-28 10:10:00|9365|9360|9365.2|9360.2|9366.2|9361.2|9364.7|9359.7|88
1632824100000|2021-09-28 10:15:00|9364.9|9359.9|9362.8|9357.8|9365.4|9360.4|9361.8|9356.8|382
1632824400000|2021-09-28 10:20:00|9363.2|9358.2|9364.8|9359.8|9365.3|9360.3|9361.4|9356.4|126
1632824700000|2021-09-28 10:25:00|9365|9360|9366.2|9361.2|9366.2|9361.2|9364.5|9359.5|199
1632825000000|2021-09-28 10:30:00|9366.5|9361.5|9365.8|9360.8|9368.1|9363.1|9365.8|9360.8|97
1632825300000|2021-09-28 10:35:00|9365.9|9360.9|9366.4|9361.4|9367.1|9362.1|9365.4|9360.4|21
1632825600000|2021-09-28 10:40:00|9366.7|9361.7|9365.7|9360.7|9367.1|9362.1|9365.7|9360.7|62
1632825900000|2021-09-28 10:45:00|9365.9|9360.9|9368.7|9363.7|9368.7|9363.7|9365.7|9360.7|109
1632826200000|2021-09-28 10:50:00|9368.9|9363.9|9367.8|9362.8|9369.1|9364.1|9365.9|9360.9|122
1632826500000|2021-09-28 10:55:00|9367.3|9362.3|9367.5|9362.5|9369.7|9364.7|9366.7|9361.7|100
1632826800000|2021-09-28 11:00:00|9367.3|9362.3|9366.5|9361.5|9368.4|9363.4|9366.2|9361.2|56
1632827100000|2021-09-28 11:05:00|9366.7|9361.7|9367.5|9362.5|9367.7|9362.7|9365.9|9360.9|46
1632827400000|2021-09-28 11:10:00|9367.7|9362.7|9368.2|9363.2|9369.1|9364.1|9367.2|9362.2|37
1632827700000|2021-09-28 11:15:00|9368.4|9363.4|9365.5|9360.5|9368.7|9363.7|9364.2|9359.2|150
1632828000000|2021-09-28 11:20:00|9365.3|9360.3|9366.2|9361.2|9367|9362|9362.8|9357.8|84
1632828300000|2021-09-28 11:25:00|9366.4|9361.4|9364.8|9359.8|9367.2|9362.2|9364.5|9359.5|52
1632828600000|2021-09-28 11:30:00|9365|9360|9362.1|9357.1|9365.9|9360.9|9361.2|9356.2|153
1632828900000|2021-09-28 11:35:00|9362|9357|9361.6|9356.6|9362.5|9357.5|9361.1|9356.1|153
1632829200000|2021-09-28 11:40:00|9361.2|9356.2|9359.6|9354.6|9361.6|9356.6|9358.9|9353.9|154
1632829500000|2021-09-28 11:45:00|9359.9|9354.9|9358.7|9353.7|9360.6|9355.6|9357.6|9352.6|353
1632829800000|2021-09-28 11:50:00|9358.9|9353.9|9361.1|9356.1|9361.6|9356.6|9357.7|9352.7|48
1632830100000|2021-09-28 11:55:00|9360.9|9355.9|9362.5|9357.5|9362.5|9357.5|9360.1|9355.1|41
1632830400000|2021-09-28 12:00:00|9362.3|9357.3|9363.6|9358.6|9366.2|9361.2|9361.9|9356.9|554
1632830700000|2021-09-28 12:05:00|9363.4|9358.4|9368.1|9363.1|9369.1|9364.1|9362.9|9357.9|330
1632831000000|2021-09-28 12:10:00|9368.4|9363.4|9369.6|9364.6|9369.6|9364.6|9367.1|9362.1|100
1632831300000|2021-09-28 12:15:00|9369.4|9364.4|9370.4|9365.4|9370.6|9365.6|9367.7|9362.7|194
1632831600000|2021-09-28 12:20:00|9370.1|9365.1|9369.6|9364.6|9372.6|9367.6|9368.6|9363.6|298
1632831900000|2021-09-28 12:25:00|9370.1|9365.1|9369.3|9364.3|9372.6|9367.6|9369.3|9364.3|257
1632832200000|2021-09-28 12:30:00|9369.7|9364.7|9369.5|9364.5|9370.3|9365.3|9366.2|9361.2|197
1632832500000|2021-09-28 12:35:00|9369.2|9364.2|9374.1|9369.1|9374.6|9369.6|9369.2|9364.2|288
1632832800000|2021-09-28 12:40:00|9374.4|9369.4|9377.6|9372.6|9379.1|9374.1|9373.7|9368.7|591
1632833100000|2021-09-28 12:45:00|9377.9|9372.9|9375.9|9370.9|9378.6|9373.6|9375.1|9370.1|224
1632833400000|2021-09-28 12:50:00|9375.6|9370.6|9380.1|9375.1|9380.1|9375.1|9375.6|9370.6|280
1632833700000|2021-09-28 12:55:00|9380.3|9375.3|9375.2|9370.2|9381|9376|9374|9369|270
1632834000000|2021-09-28 13:00:00|9375.3|9370.3|9373.6|9368.6|9376.3|9371.3|9373.1|9368.1|144
1632834300000|2021-09-28 13:05:00|9373.8|9368.8|9370.1|9365.1|9375.1|9370.1|9367.6|9362.6|180
1632834600000|2021-09-28 13:10:00|9369.9|9364.9|9369.7|9364.7|9372.6|9367.6|9369.1|9364.1|125
1632834900000|2021-09-28 13:15:00|9369.9|9364.9|9373.6|9368.6|9374.1|9369.1|9369.6|9364.6|86
1632835200000|2021-09-28 13:20:00|9373.4|9368.4|9371.6|9366.6|9373.4|9368.4|9370.7|9365.7|79
1632835500000|2021-09-28 13:25:00|9371.2|9366.2|9368.6|9363.6|9373.1|9368.1|9367.7|9362.7|98
1632835800000|2021-09-28 13:30:00|9368.4|9363.4|9374.6|9369.6|9375.6|9370.6|9368.1|9363.1|222
1632836100000|2021-09-28 13:35:00|9374.8|9369.8|9377.1|9372.1|9378.6|9373.6|9374.2|9369.2|157
1632836400000|2021-09-28 13:40:00|9377.3|9372.3|9379.1|9374.1|9379.6|9374.6|9376.1|9371.1|100
1632836700000|2021-09-28 13:45:00|9379.6|9374.6|9381.1|9376.1|9381.6|9376.6|9378.8|9373.8|322
1632837000000|2021-09-28 13:50:00|9381.6|9376.6|9380.1|9375.1|9383.6|9378.6|9379.1|9374.1|418
1632837300000|2021-09-28 13:55:00|9379.8|9374.8|9374.5|9369.5|9380.3|9375.3|9373.6|9368.6|115
1632837600000|2021-09-28 14:00:00|9375.2|9370.2|9374.7|9369.7|9379.8|9374.8|9374.3|9369.3|147
1632837900000|2021-09-28 14:05:00|9374.9|9369.9|9379.2|9374.2|9381.1|9376.1|9374.4|9369.4|213
1632838200000|2021-09-28 14:10:00|9379.1|9374.1|9375.6|9370.6|9379.6|9374.6|9375.2|9370.2|187
1632838500000|2021-09-28 14:15:00|9375.7|9370.7|9373.9|9368.9|9377.1|9372.1|9363.6|9358.6|1244
1632838800000|2021-09-28 14:20:00|9374|9369|9362.8|9357.8|9375.1|9370.1|9362.3|9357.3|343
1632839100000|2021-09-28 14:25:00|9362.6|9357.6|9366.1|9361.1|9368.3|9363.3|9361.9|9356.9|575
1632839400000|2021-09-28 14:30:00|9366.3|9361.3|9368.9|9363.9|9370.6|9365.6|9362.6|9357.6|249
1632839700000|2021-09-28 14:35:00|9369.1|9364.1|9367.3|9362.3|9372.1|9367.1|9365.7|9360.7|259
1632840000000|2021-09-28 14:40:00|9367.6|9362.6|9369.1|9364.1|9372.6|9367.6|9366.1|9361.1|172
1632840300000|2021-09-28 14:45:00|9369.3|9364.3|9376.1|9371.1|9376.1|9371.1|9368.9|9363.9|195
1632840600000|2021-09-28 14:50:00|9375.6|9370.6|9376.6|9371.6|9377|9372|9372.2|9367.2|134
1632840900000|2021-09-28 14:55:00|9376.8|9371.8|9379.6|9374.6|9381|9376|9376.6|9371.6|308
1632841200000|2021-09-28 15:00:00|9379.4|9374.4|9382.1|9377.1|9382.6|9377.6|9377.3|9372.3|384
1632841500000|2021-09-28 15:05:00|9381.9|9376.9|9379.1|9374.1|9382.1|9377.1|9376.6|9371.6|126
1632841800000|2021-09-28 15:10:00|9378.9|9373.9|9381.1|9376.1|9381.1|9376.1|9377.6|9372.6|89
1632842100000|2021-09-28 15:15:00|9380.9|9375.9|9379|9374|9381.6|9376.6|9378.6|9373.6|87
1632842400000|2021-09-28 15:20:00|9379.1|9374.1|9373.8|9368.8|9379.1|9374.1|9373.1|9368.1|184
1632842700000|2021-09-28 15:25:00|9373.6|9368.6|9372.3|9367.3|9374|9369|9371.1|9366.1|177
1632843000000|2021-09-28 15:30:00|9372.1|9367.1|9369.5|9364.5|9374.1|9369.1|9369.5|9364.5|122
1632843300000|2021-09-28 15:35:00|9369.6|9364.6|9371.3|9366.3|9372.1|9367.1|9368.6|9363.6|92
1632843600000|2021-09-28 15:40:00|9371.6|9366.6|9375.1|9370.1|9375.6|9370.6|9370.6|9365.6|59
1632843900000|2021-09-28 15:45:00|9374.8|9369.8|9373.6|9368.6|9375.1|9370.1|9372.6|9367.6|45
1632844200000|2021-09-28 15:50:00|9373.2|9368.2|9373.6|9368.6|9374.8|9369.8|9372.6|9367.6|56
1632844500000|2021-09-28 15:55:00|9373.8|9368.8|9374.5|9369.5|9376.8|9371.8|9373.1|9368.1|71
1632844800000|2021-09-28 16:00:00|9374.6|9369.6|9374.1|9369.1|9375.3|9370.3|9372.6|9367.6|148
1632845100000|2021-09-28 16:05:00|9374.2|9369.2|9375.1|9370.1|9376.1|9371.1|9374.1|9369.1|68
1632845400000|2021-09-28 16:10:00|9375.3|9370.3|9372.1|9367.1|9375.6|9370.6|9371.6|9366.6|81
1632845700000|2021-09-28 16:15:00|9371.9|9366.9|9368.8|9363.8|9372.1|9367.1|9368.6|9363.6|79
1632846000000|2021-09-28 16:20:00|9369.1|9364.1|9369.1|9364.1|9370|9365|9367.6|9362.6|248
1632846300000|2021-09-28 16:25:00|9368.9|9363.9|9369.1|9364.1|9369.5|9364.5|9367.6|9362.6|39
1632846600000|2021-09-28 16:30:00|9369.5|9364.5|9370.7|9365.7|9371.4|9366.4|9369.1|9364.1|81
1632846900000|2021-09-28 16:35:00|9371|9366|9373.6|9368.6|9373.6|9368.6|9370.7|9365.7|16
1632847200000|2021-09-28 16:40:00|9373.5|9368.5|9372.8|9367.8|9374.3|9369.3|9371.6|9366.6|35
1632847500000|2021-09-28 16:45:00|9373|9368|9375|9370|9375.5|9370.5|9372.6|9367.6|24
1632847800000|2021-09-28 16:50:00|9375.1|9370.1|9374.1|9369.1|9375.8|9370.8|9373.6|9368.6|74
1632848100000|2021-09-28 16:55:00|9374.3|9369.3|9375.8|9370.8|9376.6|9371.6|9372.6|9367.6|66
1632848400000|2021-09-28 17:00:00|9375.6|9370.6|9378.6|9373.6|9380.1|9375.1|9375.1|9370.1|321
1632848700000|2021-09-28 17:05:00|9378.8|9373.8|9374.1|9369.1|9379.3|9374.3|9373.1|9368.1|231
1632849000000|2021-09-28 17:10:00|9374.3|9369.3|9376.6|9371.6|9376.9|9371.9|9374.1|9369.1|39
1632849300000|2021-09-28 17:15:00|9376.2|9371.2|9375.3|9370.3|9377.1|9372.1|9374.6|9369.6|17
1632849600000|2021-09-28 17:20:00|9375.1|9370.1|9373.1|9368.1|9375.3|9370.3|9373.1|9368.1|13
1632849900000|2021-09-28 17:25:00|9372.9|9367.9|9373.6|9368.6|9373.6|9368.6|9371.3|9366.3|24
1632850200000|2021-09-28 17:30:00|9373.5|9368.5|9376.5|9371.5|9376.7|9371.7|9373.3|9368.3|54
1632850500000|2021-09-28 17:35:00|9376.2|9371.2|9375.1|9370.1|9376.7|9371.7|9375.1|9370.1|38
1632850800000|2021-09-28 17:40:00|9375.3|9370.3|9376.5|9371.5|9376.5|9371.5|9374.1|9369.1|13
1632851100000|2021-09-28 17:45:00|9376.1|9371.1|9378.8|9373.8|9379.6|9374.6|9376|9371|106
1632851400000|2021-09-28 17:50:00|9378.6|9373.6|9378.6|9373.6|9379.1|9374.1|9378.1|9373.1|197
1632851700000|2021-09-28 17:55:00|9378.5|9373.5|9378.6|9373.6|9379.1|9374.1|9377.5|9372.5|128
1632852000000|2021-09-28 18:00:00|9378.8|9373.8|9379.6|9374.6|9380|9375|9378|9373|142
1632852300000|2021-09-28 18:05:00|9379.5|9374.5|9379.5|9374.5|9379.5|9374.5|9378|9373|102
1632852600000|2021-09-28 18:10:00|9380|9375|9381.9|9376.9|9382.6|9377.6|9379.5|9374.5|251
1632852900000|2021-09-28 18:15:00|9381.7|9376.7|9381|9376|9382.1|9377.1|9380.1|9375.1|162
1632853200000|2021-09-28 18:20:00|9380.6|9375.6|9380.5|9375.5|9381.1|9376.1|9380.1|9375.1|78
1632853500000|2021-09-28 18:25:00|9380.6|9375.6|9379.3|9374.3|9380.9|9375.9|9379.3|9374.3|60
1632853800000|2021-09-28 18:30:00|9379.5|9374.5|9379|9374|9380.5|9375.5|9379|9374|38
1632854100000|2021-09-28 18:35:00|9379.3|9374.3|9376.6|9371.6|9380.1|9375.1|9376.1|9371.1|257
1632854400000|2021-09-28 18:40:00|9376.1|9371.1|9376.1|9371.1|9377.1|9372.1|9375.6|9370.6|53
1632854700000|2021-09-28 18:45:00|9376.3|9371.3|9376.1|9371.1|9376.8|9371.8|9375.1|9370.1|54
1632855000000|2021-09-28 18:50:00|9375.6|9370.6|9378.1|9373.1|9378.1|9373.1|9375.6|9370.6|42
1632855300000|2021-09-28 18:55:00|9378.3|9373.3|9379.5|9374.5|9379.5|9374.5|9378|9373|317
1632855600000|2021-09-28 19:00:00|9379.6|9374.6|9380|9375|9380.5|9375.5|9378.6|9373.6|146
1632855900000|2021-09-28 19:05:00|9379.8|9374.8|9379.6|9374.6|9380.5|9375.5|9378.6|9373.6|15
1632856200000|2021-09-28 19:10:00|9379.8|9374.8|9380|9375|9380.1|9375.1|9379.1|9374.1|26
1632856500000|2021-09-28 19:15:00|9379.8|9374.8|9379.5|9374.5|9380|9375|9378.6|9373.6|37
1632856800000|2021-09-28 19:20:00|9379.3|9374.3|9378.6|9373.6|9379.3|9374.3|9378|9373|30
1632857100000|2021-09-28 19:25:00|9378.5|9373.5|9378.6|9373.6|9379.5|9374.5|9378.5|9373.5|25
1632857400000|2021-09-28 19:30:00|9378.8|9373.8|9378.5|9373.5|9379.3|9374.3|9378.5|9373.5|14
1632857700000|2021-09-28 19:35:00|9378.6|9373.6|9378.6|9373.6|9378.8|9373.8|9377|9372|80
1632858000000|2021-09-28 19:40:00|9378.5|9373.5|9377.5|9372.5|9378.6|9373.6|9376.1|9371.1|48
1632858300000|2021-09-28 19:45:00|9377.3|9372.3|9378|9373|9378.5|9373.5|9377|9372|55
1632858600000|2021-09-28 19:50:00|9378.2|9373.2|9376.6|9371.6|9378.5|9373.5|9376|9371|77
1632858900000|2021-09-28 19:55:00|9376.8|9371.8|9373.1|9368.1|9377.7|9372.7|9373|9368|271
1632859200000|2021-09-28 20:00:00|9373.3|9368.3|9372.5|9367.5|9373.5|9368.5|9370|9365|83
1632859500000|2021-09-28 20:05:00|9372.7|9367.7|9374.3|9369.3|9374.8|9369.8|9372.5|9367.5|9
1632859800000|2021-09-28 20:10:00|9374.5|9369.5|9375.3|9370.3|9375.3|9370.3|9374|9369|19
1632860100000|2021-09-28 20:15:00|9375.1|9370.1|9375|9370|9375.5|9370.5|9375|9370|6
1632860400000|2021-09-28 20:20:00|9375.2|9370.2|9376.5|9371.5|9376.5|9371.5|9375|9370|130
1632860700000|2021-09-28 20:25:00|9376.3|9371.3|9375.5|9370.5|9376.5|9371.5|9374.7|9369.7|26
1632861000000|2021-09-28 20:30:00|9375.3|9370.3|9375|9370|9375.5|9370.5|9375|9370|79
1632861300000|2021-09-28 20:35:00|9375.2|9370.2|9374.6|9369.6|9375.5|9370.5|9374.5|9369.5|7
1632861600000|2021-09-28 20:40:00|9374.5|9369.5|9375|9370|9375|9370|9374.3|9369.3|1
1632861900000|2021-09-28 20:45:00|9375.1|9370.1|9374.8|9369.8|9375.6|9370.6|9374.6|9369.6|5
1632862200000|2021-09-28 20:50:00|9375|9370|9375|9370|9375.1|9370.1|9374.6|9369.6|10
1632862500000|2021-09-28 20:55:00|9375.1|9370.1|9375|9370|9375.8|9370.8|9374.6|9369.6|38
1632873600000|2021-09-29 00:00:00|9372.8|9367.8|9373.1|9368.1|9373.7|9368.7|9372|9367|94
1632873900000|2021-09-29 00:05:00|9373.3|9368.3|9374.8|9369.8|9375|9370|9372.6|9367.6|21
1632874200000|2021-09-29 00:10:00|9375|9370|9375.6|9370.6|9377|9372|9374.6|9369.6|108
1632874500000|2021-09-29 00:15:00|9375.5|9370.5|9374.6|9369.6|9375.6|9370.6|9373.5|9368.5|20
1632874800000|2021-09-29 00:20:00|9374.4|9369.4|9374.8|9369.8|9375.5|9370.5|9374.1|9369.1|31
1632875100000|2021-09-29 00:25:00|9375|9370|9374|9369|9375|9370|9373.2|9368.2|30
1632875400000|2021-09-29 00:30:00|9374.2|9369.2|9375|9370|9375|9370|9373.8|9368.8|8
1632875700000|2021-09-29 00:35:00|9374.8|9369.8|9374|9369|9375|9370|9373.5|9368.5|18
1632876000000|2021-09-29 00:40:00|9374.2|9369.2|9374|9369|9374.5|9369.5|9373.3|9368.3|24
1632876300000|2021-09-29 00:45:00|9374.2|9369.2|9374|9369|9374.5|9369.5|9373.5|9368.5|15
1632876600000|2021-09-29 00:50:00|9374.2|9369.2|9377.5|9372.5|9377.5|9372.5|9374|9369|62
1632876900000|2021-09-29 00:55:00|9377.8|9372.8|9378.5|9373.5|9379.5|9374.5|9377.5|9372.5|69
1632877200000|2021-09-29 01:00:00|9378.3|9373.3|9376|9371|9378.5|9373.5|9374.3|9369.3|41
1632877500000|2021-09-29 01:05:00|9376.1|9371.1|9376.2|9371.2|9377.5|9372.5|9375.6|9370.6|19
1632877800000|2021-09-29 01:10:00|9376.3|9371.3|9376.7|9371.7|9377.5|9372.5|9375.3|9370.3|27
1632878100000|2021-09-29 01:15:00|9377|9372|9376.8|9371.8|9377|9372|9375.5|9370.5|33
1632878400000|2021-09-29 01:20:00|9376.6|9371.6|9377.3|9372.3|9378.5|9373.5|9376.6|9371.6|22
1632878700000|2021-09-29 01:25:00|9377.5|9372.5|9378.5|9373.5|9379.3|9374.3|9376.6|9371.6|26
1632879000000|2021-09-29 01:30:00|9378.7|9373.7|9380|9375|9381|9376|9377.1|9372.1|86
1632879300000|2021-09-29 01:35:00|9379.8|9374.8|9378.3|9373.3|9380.1|9375.1|9377.6|9372.6|56
1632879600000|2021-09-29 01:40:00|9378.5|9373.5|9377.6|9372.6|9378.5|9373.5|9377.1|9372.1|13
1632879900000|2021-09-29 01:45:00|9377.4|9372.4|9376.6|9371.6|9378.6|9373.6|9376.1|9371.1|48
1632880200000|2021-09-29 01:50:00|9376.8|9371.8|9378.5|9373.5|9379|9374|9376.6|9371.6|18
1632880500000|2021-09-29 01:55:00|9378.3|9373.3|9377|9372|9378.5|9373.5|9376.6|9371.6|37
1632880800000|2021-09-29 02:00:00|9377.2|9372.2|9375.3|9370.3|9378.5|9373.5|9375.3|9370.3|35
1632881100000|2021-09-29 02:05:00|9375.1|9370.1|9374.6|9369.6|9375.6|9370.6|9374.1|9369.1|9
1632881400000|2021-09-29 02:10:00|9374.8|9369.8|9374|9369|9375.6|9370.6|9373.6|9368.6|71
1632881700000|2021-09-29 02:15:00|9373.8|9368.8|9372.8|9367.8|9374|9369|9372.6|9367.6|44
1632882000000|2021-09-29 02:20:00|9372.6|9367.6|9371.6|9366.6|9373|9368|9370.6|9365.6|44
1632882300000|2021-09-29 02:25:00|9371.3|9366.3|9371.1|9366.1|9372.1|9367.1|9370.6|9365.6|62
1632882600000|2021-09-29 02:30:00|9370.8|9365.8|9371.3|9366.3|9372.5|9367.5|9370.6|9365.6|25
1632882900000|2021-09-29 02:35:00|9371.6|9366.6|9370.8|9365.8|9371.8|9366.8|9370.6|9365.6|11
1632883200000|2021-09-29 02:40:00|9370.6|9365.6|9372.2|9367.2|9372.6|9367.6|9370.3|9365.3|17
1632883500000|2021-09-29 02:45:00|9371.9|9366.9|9371.1|9366.1|9372.1|9367.1|9370.9|9365.9|32
1632883800000|2021-09-29 02:50:00|9371|9366|9372.6|9367.6|9372.6|9367.6|9370.8|9365.8|26
1632884100000|2021-09-29 02:55:00|9372.4|9367.4|9372.3|9367.3|9372.6|9367.6|9371.6|9366.6|4
1632884400000|2021-09-29 03:00:00|9372.1|9367.1|9371.5|9366.5|9373.1|9368.1|9371.3|9366.3|30
1632884700000|2021-09-29 03:05:00|9371.6|9366.6|9373.1|9368.1|9373.8|9368.8|9371.3|9366.3|26
1632885000000|2021-09-29 03:10:00|9373.3|9368.3|9372.8|9367.8|9373.3|9368.3|9372.3|9367.3|3
1632885300000|2021-09-29 03:15:00|9372.6|9367.6|9372.6|9367.6|9373.6|9368.6|9372.1|9367.1|13
1632885600000|2021-09-29 03:20:00|9372.1|9367.1|9373.3|9368.3|9373.6|9368.6|9372.1|9367.1|26
1632885900000|2021-09-29 03:25:00|9373.1|9368.1|9372.8|9367.8|9373.6|9368.6|9372.6|9367.6|17
1632886200000|2021-09-29 03:30:00|9373|9368|9373.3|9368.3|9373.6|9368.6|9372.6|9367.6|28
1632886500000|2021-09-29 03:35:00|9373.5|9368.5|9373.8|9368.8|9374.1|9369.1|9373.1|9368.1|15
1632886800000|2021-09-29 03:40:00|9374.1|9369.1|9373.3|9368.3|9374.1|9369.1|9372.6|9367.6|32
1632887100000|2021-09-29 03:45:00|9373.1|9368.1|9373.3|9368.3|9373.8|9368.8|9372.6|9367.6|9
1632887400000|2021-09-29 03:50:00|9373.1|9368.1|9372.1|9367.1|9373.3|9368.3|9371.9|9366.9|9
1632887700000|2021-09-29 03:55:00|9372.3|9367.3|9372.6|9367.6|9372.6|9367.6|9372.1|9367.1|17
1632888000000|2021-09-29 04:00:00|9372.4|9367.4|9374.3|9369.3|9375.1|9370.1|9372.4|9367.4|8
1632888300000|2021-09-29 04:05:00|9374.1|9369.1|9372.8|9367.8|9374.1|9369.1|9372.6|9367.6|9
1632888600000|2021-09-29 04:10:00|9373.1|9368.1|9374.3|9369.3|9374.6|9369.6|9372.8|9367.8|13
1632888900000|2021-09-29 04:15:00|9374.6|9369.6|9374.3|9369.3|9374.6|9369.6|9373.8|9368.8|6
1632889200000|2021-09-29 04:20:00|9374.6|9369.6|9374.1|9369.1|9375.1|9370.1|9373.8|9368.8|20
1632889500000|2021-09-29 04:25:00|9373.8|9368.8|9373.1|9368.1|9374.6|9369.6|9373.1|9368.1|13
1632889800000|2021-09-29 04:30:00|9373.3|9368.3|9373.8|9368.8|9374.1|9369.1|9373.1|9368.1|41
1632890100000|2021-09-29 04:35:00|9373.6|9368.6|9374.1|9369.1|9374.1|9369.1|9373.6|9368.6|6
1632890400000|2021-09-29 04:40:00|9373.8|9368.8|9373.6|9368.6|9374.1|9369.1|9373.6|9368.6|33
1632890700000|2021-09-29 04:45:00|9373.3|9368.3|9373.8|9368.8|9373.8|9368.8|9373.1|9368.1|4
1632891000000|2021-09-29 04:50:00|9373.6|9368.6|9373.6|9368.6|9373.8|9368.8|9373.1|9368.1|78
1632891300000|2021-09-29 04:55:00|9373.3|9368.3|9372.1|9367.1|9373.6|9368.6|9372.1|9367.1|5
1632891600000|2021-09-29 05:00:00|9372.3|9367.3|9374|9369|9374.3|9369.3|9372.3|9367.3|3
1632891900000|2021-09-29 05:05:00|9373.8|9368.8|9372.1|9367.1|9375|9370|9372.1|9367.1|19
1632892200000|2021-09-29 05:10:00|9372.3|9367.3|9372.6|9367.6|9373.5|9368.5|9372.1|9367.1|11
1632892500000|2021-09-29 05:15:00|9372.5|9367.5|9371|9366|9373|9368|9370.8|9365.8|11
1632892800000|2021-09-29 05:20:00|9371.3|9366.3|9373|9368|9373|9368|9371|9366|17
1632893100000|2021-09-29 05:25:00|9373.1|9368.1|9372.5|9367.5|9373.5|9368.5|9371.8|9366.8|25
1632893400000|2021-09-29 05:30:00|9372.8|9367.8|9371.5|9366.5|9373|9368|9371.3|9366.3|33
1632893700000|2021-09-29 05:35:00|9371.8|9366.8|9370.8|9365.8|9371.8|9366.8|9370.8|9365.8|8
1632894000000|2021-09-29 05:40:00|9370.6|9365.6|9369.7|9364.7|9371|9366|9369.7|9364.7|191
1632894300000|2021-09-29 05:45:00|9370.1|9365.1|9370.3|9365.3|9370.6|9365.6|9369.7|9364.7|123
1632894600000|2021-09-29 05:50:00|9370.5|9365.5|9371.8|9366.8|9372|9367|9370.1|9365.1|13
1632894900000|2021-09-29 05:55:00|9372|9367|9373.3|9368.3|9373.8|9368.8|9370.6|9365.6|28
1632895200000|2021-09-29 06:00:00|9373.5|9368.5|9375.5|9370.5|9376|9371|9371|9366|66
1632895500000|2021-09-29 06:05:00|9375.8|9370.8|9374.3|9369.3|9376.5|9371.5|9372.5|9367.5|46
1632895800000|2021-09-29 06:10:00|9374|9369|9373.5|9368.5|9376.5|9371.5|9373|9368|32
1632896100000|2021-09-29 06:15:00|9373.3|9368.3|9371.5|9366.5|9374.3|9369.3|9371.5|9366.5|49
1632896400000|2021-09-29 06:20:00|9371.3|9366.3|9373|9368|9373.5|9368.5|9370.8|9365.8|89
1632896700000|2021-09-29 06:25:00|9372.8|9367.8|9370.8|9365.8|9374|9369|9370.3|9365.3|82
1632897000000|2021-09-29 06:30:00|9371|9366|9372.5|9367.5|9373.5|9368.5|9370.6|9365.6|34
1632897300000|2021-09-29 06:35:00|9371.5|9366.5|9373.3|9368.3|9374|9369|9370.8|9365.8|29
1632897600000|2021-09-29 06:40:00|9373|9368|9372|9367|9376|9371|9371.7|9366.7|21
1632897900000|2021-09-29 06:45:00|9371.5|9366.5|9371.5|9366.5|9372.5|9367.5|9370.1|9365.1|26
1632898200000|2021-09-29 06:50:00|9371.2|9366.2|9374.2|9369.2|9374.5|9369.5|9370.8|9365.8|16
1632898500000|2021-09-29 06:55:00|9374|9369|9376|9371|9377.5|9372.5|9372.7|9367.7|167
1632898800000|2021-09-29 07:00:00|9375.7|9370.7|9382.5|9377.5|9382.5|9377.5|9375.5|9370.5|261
1632899100000|2021-09-29 07:05:00|9382.3|9377.3|9389|9384|9391.7|9386.7|9381.1|9376.1|684
1632899400000|2021-09-29 07:10:00|9389.5|9384.5|9389.5|9384.5|9390|9385|9387.5|9382.5|207
1632899700000|2021-09-29 07:15:00|9389.9|9384.9|9390.7|9385.7|9391.9|9386.9|9389|9384|134
1632900000000|2021-09-29 07:20:00|9390.5|9385.5|9387.7|9382.7|9391|9386|9387|9382|220
1632900300000|2021-09-29 07:25:00|9387.4|9382.4|9379.7|9374.7|9387.5|9382.5|9379.5|9374.5|167
1632900600000|2021-09-29 07:30:00|9379.5|9374.5|9378|9373|9380|9375|9375.2|9370.2|118
1632900900000|2021-09-29 07:35:00|9377.7|9372.7|9378|9373|9380.5|9375.5|9377.5|9372.5|63
1632901200000|2021-09-29 07:40:00|9377.8|9372.8|9380.7|9375.7|9381|9376|9377.2|9372.2|92
1632901500000|2021-09-29 07:45:00|9380.5|9375.5|9384.8|9379.8|9385|9380|9380.5|9375.5|194
1632901800000|2021-09-29 07:50:00|9384.7|9379.7|9385.7|9380.7|9387|9382|9384|9379|27
1632902100000|2021-09-29 07:55:00|9385.5|9380.5|9385.5|9380.5|9386|9381|9383.2|9378.2|43
1632902400000|2021-09-29 08:00:00|9385.3|9380.3|9383|9378|9385.5|9380.5|9380.8|9375.8|73
1632902700000|2021-09-29 08:05:00|9383.2|9378.2|9383.5|9378.5|9385.5|9380.5|9381|9376|40
1632903000000|2021-09-29 08:10:00|9383.3|9378.3|9384.5|9379.5|9384.7|9379.7|9382.7|9377.7|20
1632903300000|2021-09-29 08:15:00|9384.7|9379.7|9383.5|9378.5|9385.5|9380.5|9382.5|9377.5|81
1632903600000|2021-09-29 08:20:00|9383.7|9378.7|9380.7|9375.7|9385|9380|9380.7|9375.7|42
1632903900000|2021-09-29 08:25:00|9380.5|9375.5|9382.3|9377.3|9383.5|9378.5|9380.5|9375.5|48
1632904200000|2021-09-29 08:30:00|9382.2|9377.2|9382.5|9377.5|9384.9|9379.9|9382|9377|45
1632904500000|2021-09-29 08:35:00|9382.2|9377.2|9384.5|9379.5|9384.9|9379.9|9381.5|9376.5|35
1632904800000|2021-09-29 08:40:00|9384.7|9379.7|9385.2|9380.2|9386.7|9381.7|9384.7|9379.7|18
1632905100000|2021-09-29 08:45:00|9385|9380|9381|9376|9385.2|9380.2|9381|9376|150
1632905400000|2021-09-29 08:50:00|9381.2|9376.2|9381|9376|9383.5|9378.5|9380.9|9375.9|29
1632905700000|2021-09-29 08:55:00|9381.2|9376.2|9386|9381|9386.4|9381.4|9381|9376|55
1632906000000|2021-09-29 09:00:00|9385.8|9380.8|9384.7|9379.7|9386.5|9381.5|9382.6|9377.6|54
1632906300000|2021-09-29 09:05:00|9384.5|9379.5|9385|9380|9385.9|9380.9|9383.5|9378.5|33
1632906600000|2021-09-29 09:10:00|9384.8|9379.8|9383|9378|9385|9380|9382.3|9377.3|18
1632906900000|2021-09-29 09:15:00|9382.8|9377.8|9380|9375|9382.8|9377.8|9380|9375|105
1632907200000|2021-09-29 09:20:00|9380.2|9375.2|9381.5|9376.5|9383.5|9378.5|9380.2|9375.2|34
1632907500000|2021-09-29 09:25:00|9381.7|9376.7|9382.5|9377.5|9383|9378|9381.5|9376.5|28
1632907800000|2021-09-29 09:30:00|9383|9378|9387|9382|9387|9382|9383|9378|24
1632908100000|2021-09-29 09:35:00|9386.8|9381.8|9385.5|9380.5|9388|9383|9385|9380|56
1632908400000|2021-09-29 09:40:00|9385.3|9380.3|9384.5|9379.5|9386|9381|9383.6|9378.6|34
1632908700000|2021-09-29 09:45:00|9384.3|9379.3|9385.7|9380.7|9386|9381|9384|9379|17
1632909000000|2021-09-29 09:50:00|9386|9381|9386|9381|9386|9381|9385|9380|27
1632909300000|2021-09-29 09:55:00|9385.7|9380.7|9383.5|9378.5|9386|9381|9383|9378|28
1632909600000|2021-09-29 10:00:00|9383.2|9378.2|9382.9|9377.9|9383.2|9378.2|9381.5|9376.5|28
1632909900000|2021-09-29 10:05:00|9383|9378|9385.3|9380.3|9386|9381|9382.5|9377.5|23
1632910200000|2021-09-29 10:10:00|9385.2|9380.2|9385.7|9380.7|9387|9382|9384|9379|20
1632910500000|2021-09-29 10:15:00|9385.5|9380.5|9383.5|9378.5|9385.7|9380.7|9382.5|9377.5|44
1632910800000|2021-09-29 10:20:00|9383.7|9378.7|9387.8|9382.8|9388.4|9383.4|9383.7|9378.7|40
1632911100000|2021-09-29 10:25:00|9387.7|9382.7|9385.4|9380.4|9388|9383|9385.2|9380.2|32
1632911400000|2021-09-29 10:30:00|9385.5|9380.5|9384.2|9379.2|9386.3|9381.3|9384|9379|28
1632911700000|2021-09-29 10:35:00|9384|9379|9385.2|9380.2|9386|9381|9383.5|9378.5|17
1632912000000|2021-09-29 10:40:00|9385.5|9380.5|9386.5|9381.5|9388|9383|9385.5|9380.5|19
1632912300000|2021-09-29 10:45:00|9386.7|9381.7|9387.5|9382.5|9388|9383|9386|9381|188
1632912600000|2021-09-29 10:50:00|9387.2|9382.2|9387|9382|9387.2|9382.2|9386|9381|50
1632912900000|2021-09-29 10:55:00|9386.8|9381.8|9387.5|9382.5|9387.5|9382.5|9385|9380|59
1632913200000|2021-09-29 11:00:00|9387.2|9382.2|9388|9383|9388.8|9383.8|9387|9382|51
1632913500000|2021-09-29 11:05:00|9388.2|9383.2|9391|9386|9391.2|9386.2|9388|9383|146
1632913800000|2021-09-29 11:10:00|9390.8|9385.8|9391.5|9386.5|9392|9387|9390.5|9385.5|199
1632914100000|2021-09-29 11:15:00|9391.7|9386.7|9397.5|9392.5|9401|9396|9391.5|9386.5|562
1632914400000|2021-09-29 11:20:00|9397.7|9392.7|9401.1|9396.1|9401.1|9396.1|9397.2|9392.2|222
1632914700000|2021-09-29 11:25:00|9400.6|9395.6|9398.5|9393.5|9401.1|9396.1|9397.8|9392.8|182
1632915000000|2021-09-29 11:30:00|9398|9393|9396.8|9391.8|9400.2|9395.2|9396.3|9391.3|164
1632915300000|2021-09-29 11:35:00|9396.9|9391.9|9397|9392|9397.5|9392.5|9396|9391|93
1632915600000|2021-09-29 11:40:00|9396.8|9391.8|9397|9392|9398|9393|9395.5|9390.5|66
1632915900000|2021-09-29 11:45:00|9397.2|9392.2|9397|9392|9399.2|9394.2|9397|9392|49
1632916200000|2021-09-29 11:50:00|9397.2|9392.2|9394.5|9389.5|9397.2|9392.2|9394.5|9389.5|125
1632916500000|2021-09-29 11:55:00|9394.7|9389.7|9394.7|9389.7|9395.5|9390.5|9391.5|9386.5|96
1632916800000|2021-09-29 12:00:00|9394.8|9389.8|9395.4|9390.4|9396.3|9391.3|9393.5|9388.5|137
1632917100000|2021-09-29 12:05:00|9395.6|9390.6|9392.8|9387.8|9395.6|9390.6|9392|9387|145
1632917400000|2021-09-29 12:10:00|9393|9388|9393.5|9388.5|9394.5|9389.5|9390.6|9385.6|103
1632917700000|2021-09-29 12:15:00|9393.3|9388.3|9392.4|9387.4|9394|9389|9391.1|9386.1|60
1632918000000|2021-09-29 12:20:00|9393|9388|9392|9387|9394|9389|9391.5|9386.5|145
1632918300000|2021-09-29 12:25:00|9391.8|9386.8|9393.3|9388.3|9393.5|9388.5|9391|9386|109
1632918600000|2021-09-29 12:30:00|9393.5|9388.5|9395.5|9390.5|9397.5|9392.5|9393.1|9388.1|92
1632918900000|2021-09-29 12:35:00|9395.3|9390.3|9401|9396|9401|9396|9394.6|9389.6|126
1632919200000|2021-09-29 12:40:00|9401.2|9396.2|9398.3|9393.3|9403|9398|9397.5|9392.5|275
1632919500000|2021-09-29 12:45:00|9398.5|9393.5|9400|9395|9401.3|9396.3|9397.8|9392.8|69
1632919800000|2021-09-29 12:50:00|9399.8|9394.8|9402.5|9397.5|9403.5|9398.5|9399.5|9394.5|368
1632920100000|2021-09-29 12:55:00|9402.3|9397.3|9402.3|9397.3|9402.7|9397.7|9401|9396|68
1632920400000|2021-09-29 13:00:00|9402.5|9397.5|9403.3|9398.3|9403.7|9398.7|9401.5|9396.5|146
1632920700000|2021-09-29 13:05:00|9403.1|9398.1|9404.5|9399.5|9404.5|9399.5|9402|9397|34
1632921000000|2021-09-29 13:10:00|9404.3|9399.3|9403.1|9398.1|9404.5|9399.5|9402|9397|48
1632921300000|2021-09-29 13:15:00|9403|9398|9403.5|9398.5|9405|9400|9403|9398|53
1632921600000|2021-09-29 13:20:00|9403.3|9398.3|9404.3|9399.3|9404.5|9399.5|9402.8|9397.8|35
1632921900000|2021-09-29 13:25:00|9404.5|9399.5|9405.8|9400.8|9406|9401|9404|9399|77
1632922200000|2021-09-29 13:30:00|9406|9401|9406.5|9401.5|9407.9|9402.9|9405|9400|200
1632922500000|2021-09-29 13:35:00|9406.7|9401.7|9408.3|9403.3|9411.1|9406.1|9405|9400|269
1632922800000|2021-09-29 13:40:00|9408.5|9403.5|9410.5|9405.5|9411.1|9406.1|9408.1|9403.1|121
1632923100000|2021-09-29 13:45:00|9410.2|9405.2|9405.6|9400.6|9410.2|9405.2|9405.6|9400.6|325
1632923400000|2021-09-29 13:50:00|9405.8|9400.8|9404.8|9399.8|9407.5|9402.5|9402.3|9397.3|192
1632923700000|2021-09-29 13:55:00|9405.1|9400.1|9409.5|9404.5|9409.5|9404.5|9402.6|9397.6|255
1632924000000|2021-09-29 14:00:00|9409.4|9404.4|9410.5|9405.5|9410.6|9405.6|9403.1|9398.1|305
1632924300000|2021-09-29 14:05:00|9410.6|9405.6|9412.9|9407.9|9414.1|9409.1|9410.6|9405.6|195
1632924600000|2021-09-29 14:10:00|9412.8|9407.8|9418.8|9413.8|9421.1|9416.1|9412.8|9407.8|220
1632924900000|2021-09-29 14:15:00|9419.1|9414.1|9422|9417|9422.2|9417.2|9418.1|9413.1|267
1632925200000|2021-09-29 14:20:00|9422.1|9417.1|9424.8|9419.8|9425.8|9420.8|9420.6|9415.6|355
1632925500000|2021-09-29 14:25:00|9425.1|9420.1|9423.1|9418.1|9425.6|9420.6|9420.6|9415.6|96
1632925800000|2021-09-29 14:30:00|9423.3|9418.3|9426.1|9421.1|9428.6|9423.6|9423.1|9418.1|319
1632926100000|2021-09-29 14:35:00|9425.9|9420.9|9427.1|9422.1|9428.1|9423.1|9424.1|9419.1|256
1632926400000|2021-09-29 14:40:00|9427.3|9422.3|9428.5|9423.5|9428.8|9423.8|9426.5|9421.5|192
1632926700000|2021-09-29 14:45:00|9428.6|9423.6|9425.1|9420.1|9429.8|9424.8|9425.1|9420.1|519
1632927000000|2021-09-29 14:50:00|9425.3|9420.3|9424.6|9419.6|9426.1|9421.1|9423.1|9418.1|392
1632927300000|2021-09-29 14:55:00|9424.8|9419.8|9428.1|9423.1|9429|9424|9424.6|9419.6|438
1632927600000|2021-09-29 15:00:00|9428.3|9423.3|9429|9424|9429.6|9424.6|9426.8|9421.8|242
1632927900000|2021-09-29 15:05:00|9429.1|9424.1|9426.1|9421.1|9430.6|9425.6|9425.6|9420.6|476
1632928200000|2021-09-29 15:10:00|9426.5|9421.5|9425.6|9420.6|9427.7|9422.7|9424.6|9419.6|140
1632928500000|2021-09-29 15:15:00|9425.8|9420.8|9428.1|9423.1|9429.1|9424.1|9425.5|9420.5|85
1632928800000|2021-09-29 15:20:00|9428.3|9423.3|9424.6|9419.6|9428.8|9423.8|9424.1|9419.1|113
1632929100000|2021-09-29 15:25:00|9424.3|9419.3|9425|9420|9425.1|9420.1|9422.6|9417.6|157
1632929400000|2021-09-29 15:30:00|9425.1|9420.1|9426.1|9421.1|9427.1|9422.1|9424.6|9419.6|110
1632929700000|2021-09-29 15:35:00|9426.5|9421.5|9428.1|9423.1|9428.6|9423.6|9426.1|9421.1|159
1632930000000|2021-09-29 15:40:00|9428.3|9423.3|9430.1|9425.1|9431|9426|9428.3|9423.3|439
1632930300000|2021-09-29 15:45:00|9429.9|9424.9|9429.2|9424.2|9430.1|9425.1|9427.9|9422.9|219
1632930600000|2021-09-29 15:50:00|9429.1|9424.1|9429.1|9424.1|9429.3|9424.3|9427.2|9422.2|57
1632930900000|2021-09-29 15:55:00|9429.3|9424.3|9428.1|9423.1|9430.1|9425.1|9427.2|9422.2|98
1632931200000|2021-09-29 16:00:00|9428.3|9423.3|9426.3|9421.3|9428.4|9423.4|9425.1|9420.1|72
1632931500000|2021-09-29 16:05:00|9426.6|9421.6|9428.6|9423.6|9429.3|9424.3|9426.3|9421.3|18
1632931800000|2021-09-29 16:10:00|9428.8|9423.8|9429.1|9424.1|9430.6|9425.6|9428.1|9423.1|168
1632932100000|2021-09-29 16:15:00|9429.4|9424.4|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|146
1632932400000|2021-09-29 16:20:00|9430.9|9425.9|9432.4|9427.4|9432.6|9427.6|9430.6|9425.6|156
1632932700000|2021-09-29 16:25:00|9432.6|9427.6|9432.6|9427.6|9433.4|9428.4|9430.6|9425.6|86
1632933000000|2021-09-29 16:30:00|9432.4|9427.4|9434.9|9429.9|9435.1|9430.1|9431.6|9426.6|180
1632933300000|2021-09-29 16:35:00|9435.1|9430.1|9437.2|9432.2|9438.1|9433.1|9434.9|9429.9|99
1632933600000|2021-09-29 16:40:00|9437.1|9432.1|9438.1|9433.1|9438.1|9433.1|9436.6|9431.6|79
1632933900000|2021-09-29 16:45:00|9437.9|9432.9|9436.1|9431.1|9438.3|9433.3|9436.1|9431.1|48
1632934200000|2021-09-29 16:50:00|9435.9|9430.9|9437.6|9432.6|9438.1|9433.1|9435.8|9430.8|77
1632934500000|2021-09-29 16:55:00|9437.4|9432.4|9437.6|9432.6|9438.1|9433.1|9437.1|9432.1|38
1632934800000|2021-09-29 17:00:00|9437.1|9432.1|9437.1|9432.1|9437.1|9432.1|9435.1|9430.1|527
1632935100000|2021-09-29 17:05:00|9437.5|9432.5|9436.1|9431.1|9437.6|9432.6|9436.1|9431.1|45
1632935400000|2021-09-29 17:10:00|9436.4|9431.4|9438|9433|9438.5|9433.5|9436.1|9431.1|66
1632935700000|2021-09-29 17:15:00|9437.8|9432.8|9436.1|9431.1|9438.5|9433.5|9435.9|9430.9|66
1632936000000|2021-09-29 17:20:00|9436.4|9431.4|9437.6|9432.6|9438|9433|9436.1|9431.1|55
1632936300000|2021-09-29 17:25:00|9438|9433|9439.6|9434.6|9439.6|9434.6|9438|9433|71
1632936600000|2021-09-29 17:30:00|9439.4|9434.4|9439.6|9434.6|9440.1|9435.1|9439.2|9434.2|68
1632936900000|2021-09-29 17:35:00|9439.9|9434.9|9440.2|9435.2|9441.1|9436.1|9439.9|9434.9|66
1632937200000|2021-09-29 17:40:00|9439.8|9434.8|9437.6|9432.6|9439.8|9434.8|9437.1|9432.1|193
1632937500000|2021-09-29 17:45:00|9437.9|9432.9|9441.1|9436.1|9441.1|9436.1|9437.1|9432.1|72
1632937800000|2021-09-29 17:50:00|9440.8|9435.8|9439.6|9434.6|9441.1|9436.1|9439.1|9434.1|103
1632938100000|2021-09-29 17:55:00|9439.4|9434.4|9442.1|9437.1|9443.6|9438.6|9439.1|9434.1|199
1632938400000|2021-09-29 18:00:00|9442.3|9437.3|9444.6|9439.6|9445.1|9440.1|9441.1|9436.1|167
1632938700000|2021-09-29 18:05:00|9444.9|9439.9|9441.6|9436.6|9445.3|9440.3|9441.1|9436.1|68
1632939000000|2021-09-29 18:10:00|9441.1|9436.1|9438.1|9433.1|9441.6|9436.6|9438.1|9433.1|94
1632939300000|2021-09-29 18:15:00|9438.3|9433.3|9438.4|9433.4|9439.1|9434.1|9436.6|9431.6|190
1632939600000|2021-09-29 18:20:00|9438.1|9433.1|9436.1|9431.1|9439.1|9434.1|9435.6|9430.6|175
1632939900000|2021-09-29 18:25:00|9435.6|9430.6|9434.1|9429.1|9435.6|9430.6|9433.6|9428.6|140
1632940200000|2021-09-29 18:30:00|9434.5|9429.5|9434.5|9429.5|9435.3|9430.3|9433.6|9428.6|23
1632940500000|2021-09-29 18:35:00|9434.6|9429.6|9434.9|9429.9|9436.1|9431.1|9434.4|9429.4|47
1632940800000|2021-09-29 18:40:00|9435.1|9430.1|9434.6|9429.6|9435.6|9430.6|9434.1|9429.1|32
1632941100000|2021-09-29 18:45:00|9434.8|9429.8|9434.1|9429.1|9435.1|9430.1|9434.1|9429.1|24
1632941400000|2021-09-29 18:50:00|9434.3|9429.3|9436.1|9431.1|9436.6|9431.6|9433.8|9428.8|107
1632941700000|2021-09-29 18:55:00|9436.6|9431.6|9436.1|9431.1|9437.1|9432.1|9435.6|9430.6|265
1632942000000|2021-09-29 19:00:00|9436.6|9431.6|9437.1|9432.1|9437.1|9432.1|9435.1|9430.1|199
1632942300000|2021-09-29 19:05:00|9436.9|9431.9|9438.1|9433.1|9438.3|9433.3|9436.6|9431.6|14
1632942600000|2021-09-29 19:10:00|9438.5|9433.5|9438.1|9433.1|9438.6|9433.6|9437.6|9432.6|18
1632942900000|2021-09-29 19:15:00|9438.3|9433.3|9439.9|9434.9|9440.1|9435.1|9438.1|9433.1|165
1632943200000|2021-09-29 19:20:00|9439.8|9434.8|9440.8|9435.8|9441.1|9436.1|9439.6|9434.6|35
1632943500000|2021-09-29 19:25:00|9441.1|9436.1|9441.1|9436.1|9441.6|9436.6|9440.1|9435.1|37
1632943800000|2021-09-29 19:30:00|9441.3|9436.3|9438.8|9433.8|9441.6|9436.6|9438.6|9433.6|123
1632944100000|2021-09-29 19:35:00|9438.6|9433.6|9440.1|9435.1|9440.6|9435.6|9438.6|9433.6|32
1632944400000|2021-09-29 19:40:00|9440.3|9435.3|9441.1|9436.1|9441.4|9436.4|9440.1|9435.1|8
1632944700000|2021-09-29 19:45:00|9441.3|9436.3|9442.7|9437.7|9443.1|9438.1|9441.1|9436.1|157
1632945000000|2021-09-29 19:50:00|9442.6|9437.6|9443.6|9438.6|9444.6|9439.6|9442.1|9437.1|35
1632945300000|2021-09-29 19:55:00|9443.1|9438.1|9442.1|9437.1|9444.8|9439.8|9441.9|9436.9|56
1632945600000|2021-09-29 20:00:00|9442.8|9437.8|9442.6|9437.6|9444.3|9439.3|9442.3|9437.3|39
1632945900000|2021-09-29 20:05:00|9442.8|9437.8|9443.6|9438.6|9443.6|9438.6|9442.1|9437.1|133
1632946200000|2021-09-29 20:10:00|9443.1|9438.1|9442.3|9437.3|9443.1|9438.1|9442.1|9437.1|79
1632946500000|2021-09-29 20:15:00|9442.5|9437.5|9442.1|9437.1|9442.6|9437.6|9441.6|9436.6|5
1632946800000|2021-09-29 20:20:00|9442.3|9437.3|9442.1|9437.1|9443.1|9438.1|9442.1|9437.1|5
1632947100000|2021-09-29 20:25:00|9442.3|9437.3|9443.1|9438.1|9443.1|9438.1|9441.1|9436.1|12
1632947400000|2021-09-29 20:30:00|9442.9|9437.9|9441.1|9436.1|9442.9|9437.9|9440.8|9435.8|12
1632947700000|2021-09-29 20:35:00|9440.8|9435.8|9440.6|9435.6|9440.8|9435.8|9440.3|9435.3|8
1632948000000|2021-09-29 20:40:00|9440.3|9435.3|9440.8|9435.8|9440.8|9435.8|9440.1|9435.1|41
1632948300000|2021-09-29 20:45:00|9440.6|9435.6|9441.3|9436.3|9442.6|9437.6|9440.6|9435.6|14
1632948600000|2021-09-29 20:50:00|9441.1|9436.1|9440.6|9435.6|9441.1|9436.1|9440.3|9435.3|6
1632948900000|2021-09-29 20:55:00|9440.4|9435.4|9440.3|9435.3|9441.3|9436.3|9439.3|9434.3|40
1632960000000|2021-09-30 00:00:00|9436.8|9431.8|9437.4|9432.4|9439|9434|9436.6|9431.6|58
1632960300000|2021-09-30 00:05:00|9437.3|9432.3|9437.4|9432.4|9438.5|9433.5|9436.6|9431.6|31
1632960600000|2021-09-30 00:10:00|9437.6|9432.6|9436.5|9431.5|9438.6|9433.6|9436.1|9431.1|37
1632960900000|2021-09-30 00:15:00|9436.6|9431.6|9435.5|9430.5|9436.6|9431.6|9435.1|9430.1|22
1632961200000|2021-09-30 00:20:00|9435.6|9430.6|9434.3|9429.3|9435.6|9430.6|9434.1|9429.1|35
1632961500000|2021-09-30 00:25:00|9434.5|9429.5|9433.6|9428.6|9434.6|9429.6|9433.3|9428.3|73
1632961800000|2021-09-30 00:30:00|9434.1|9429.1|9434.4|9429.4|9434.7|9429.7|9433.3|9428.3|13
1632962100000|2021-09-30 00:35:00|9434.6|9429.6|9435.5|9430.5|9435.6|9430.6|9434.1|9429.1|21
1632962400000|2021-09-30 00:40:00|9435.6|9430.6|9435.1|9430.1|9436.1|9431.1|9435.1|9430.1|54
1632962700000|2021-09-30 00:45:00|9434.6|9429.6|9433.8|9428.8|9435.1|9430.1|9433.6|9428.6|92
1632963000000|2021-09-30 00:50:00|9433.6|9428.6|9434.1|9429.1|9435.1|9430.1|9433.6|9428.6|31
1632963300000|2021-09-30 00:55:00|9434.3|9429.3|9433.1|9428.1|9434.6|9429.6|9433.1|9428.1|20
1632963600000|2021-09-30 01:00:00|9433.3|9428.3|9433.5|9428.5|9434.3|9429.3|9432.6|9427.6|54
1632963900000|2021-09-30 01:05:00|9433.3|9428.3|9432.6|9427.6|9434|9429|9432.1|9427.1|37
1632964200000|2021-09-30 01:10:00|9432.1|9427.1|9433.1|9428.1|9433.1|9428.1|9432.1|9427.1|38
1632964500000|2021-09-30 01:15:00|9432.9|9427.9|9432.8|9427.8|9433.1|9428.1|9431.6|9426.6|29
1632964800000|2021-09-30 01:20:00|9433.1|9428.1|9434.1|9429.1|9435.6|9430.6|9432.8|9427.8|41
1632965100000|2021-09-30 01:25:00|9434.3|9429.3|9434.3|9429.3|9435|9430|9433.7|9428.7|48
1632965400000|2021-09-30 01:30:00|9434.5|9429.5|9433.9|9428.9|9435.5|9430.5|9433.7|9428.7|30
1632965700000|2021-09-30 01:35:00|9433.7|9428.7|9431.6|9426.6|9434.3|9429.3|9431.6|9426.6|14
1632966000000|2021-09-30 01:40:00|9431.5|9426.5|9432.1|9427.1|9432.5|9427.5|9431.1|9426.1|30
1632966300000|2021-09-30 01:45:00|9431.8|9426.8|9431.6|9426.6|9432.3|9427.3|9431.3|9426.3|54
1632966600000|2021-09-30 01:50:00|9431.8|9426.8|9432.1|9427.1|9433|9428|9431.6|9426.6|35
1632966900000|2021-09-30 01:55:00|9432.3|9427.3|9432.5|9427.5|9432.6|9427.6|9432.1|9427.1|12
1632967200000|2021-09-30 02:00:00|9432.3|9427.3|9431.6|9426.6|9433.1|9428.1|9431.6|9426.6|19
1632967500000|2021-09-30 02:05:00|9431.8|9426.8|9430|9425|9431.8|9426.8|9429.4|9424.4|303
1632967800000|2021-09-30 02:10:00|9430.1|9425.1|9430.6|9425.6|9431.1|9426.1|9430.1|9425.1|17
1632968100000|2021-09-30 02:15:00|9430.5|9425.5|9429.3|9424.3|9430.6|9425.6|9429.1|9424.1|39
1632968400000|2021-09-30 02:20:00|9429.1|9424.1|9428.8|9423.8|9429.6|9424.6|9428.1|9423.1|21
1632968700000|2021-09-30 02:25:00|9429|9424|9429.6|9424.6|9430.1|9425.1|9428.6|9423.6|15
1632969000000|2021-09-30 02:30:00|9429.8|9424.8|9431.1|9426.1|9431.1|9426.1|9429.6|9424.6|18
1632969300000|2021-09-30 02:35:00|9430.9|9425.9|9430.3|9425.3|9431.6|9426.6|9430.3|9425.3|5
1632969600000|2021-09-30 02:40:00|9430.1|9425.1|9429.6|9424.6|9430.6|9425.6|9429.1|9424.1|22
1632969900000|2021-09-30 02:45:00|9429.4|9424.4|9429.1|9424.1|9430.1|9425.1|9429.1|9424.1|18
1632970200000|2021-09-30 02:50:00|9429.4|9424.4|9429.1|9424.1|9429.8|9424.8|9428.7|9423.7|13
1632970500000|2021-09-30 02:55:00|9429.3|9424.3|9429.6|9424.6|9430|9425|9428.7|9423.7|11
1632970800000|2021-09-30 03:00:00|9429.4|9424.4|9428.7|9423.7|9429.4|9424.4|9428.7|9423.7|9
1632971100000|2021-09-30 03:05:00|9428.5|9423.5|9428.5|9423.5|9429.1|9424.1|9428.2|9423.2|59
1632971400000|2021-09-30 03:10:00|9428.7|9423.7|9429.1|9424.1|9429.2|9424.2|9428.2|9423.2|7
1632971700000|2021-09-30 03:15:00|9429.6|9424.6|9428.7|9423.7|9429.6|9424.6|9428.2|9423.2|21
1632972000000|2021-09-30 03:20:00|9428.5|9423.5|9428.3|9423.3|9429.6|9424.6|9428.3|9423.3|10
1632972300000|2021-09-30 03:25:00|9428.5|9423.5|9428.7|9423.7|9428.7|9423.7|9428.2|9423.2|38
1632972600000|2021-09-30 03:30:00|9428.9|9423.9|9430|9425|9430.8|9425.8|9428.7|9423.7|22
1632972900000|2021-09-30 03:35:00|9429.8|9424.8|9429.6|9424.6|9430|9425|9429.6|9424.6|18
1632973200000|2021-09-30 03:40:00|9429.8|9424.8|9429.6|9424.6|9430|9425|9429.6|9424.6|3
1632973500000|2021-09-30 03:45:00|9429.4|9424.4|9430|9425|9430|9425|9429.1|9424.1|7
1632973800000|2021-09-30 03:50:00|9429.8|9424.8|9430|9425|9430.5|9425.5|9429.6|9424.6|15
1632974100000|2021-09-30 03:55:00|9429.8|9424.8|9431|9426|9431|9426|9429.6|9424.6|11
1632974400000|2021-09-30 04:00:00|9430.8|9425.8|9430.6|9425.6|9431|9426|9430.6|9425.6|5
1632974700000|2021-09-30 04:05:00|9430.5|9425.5|9431|9426|9431|9426|9430.5|9425.5|1
1632975000000|2021-09-30 04:10:00|9431.1|9426.1|9430.8|9425.8|9431.5|9426.5|9430.5|9425.5|34
1632975300000|2021-09-30 04:15:00|9430.5|9425.5|9431.1|9426.1|9431.5|9426.5|9430|9425|25
1632975600000|2021-09-30 04:20:00|9431|9426|9432.5|9427.5|9432.5|9427.5|9431|9426|1
1632975900000|2021-09-30 04:25:00|9432.6|9427.6|9433.5|9428.5|9433.5|9428.5|9432.5|9427.5|13
1632976200000|2021-09-30 04:30:00|9433.3|9428.3|9434.5|9429.5|9434.5|9429.5|9433.3|9428.3|18
1632976500000|2021-09-30 04:35:00|9434.3|9429.3|9433.5|9428.5|9434.5|9429.5|9433.5|9428.5|11
1632976800000|2021-09-30 04:40:00|9433.6|9428.6|9433.5|9428.5|9433.8|9428.8|9433.5|9428.5|5
1632977100000|2021-09-30 04:45:00|9433.7|9428.7|9433.5|9428.5|9434|9429|9433.3|9428.3|3
1632977400000|2021-09-30 04:50:00|9433.3|9428.3|9433|9428|9433.5|9428.5|9432.6|9427.6|13
1632977700000|2021-09-30 04:55:00|9432.8|9427.8|9430.5|9425.5|9433|9428|9430|9425|36
1632978000000|2021-09-30 05:00:00|9430.7|9425.7|9431.3|9426.3|9433|9428|9430.6|9425.6|28
1632978300000|2021-09-30 05:05:00|9431.5|9426.5|9431|9426|9432.5|9427.5|9430.8|9425.8|4
1632978600000|2021-09-30 05:10:00|9431.3|9426.3|9431.5|9426.5|9431.5|9426.5|9430|9425|7
1632978900000|2021-09-30 05:15:00|9431.3|9426.3|9429.5|9424.5|9431.5|9426.5|9429|9424|112
1632979200000|2021-09-30 05:20:00|9429.8|9424.8|9431.5|9426.5|9431.5|9426.5|9429.6|9424.6|8
1632979500000|2021-09-30 05:25:00|9431.6|9426.6|9432.5|9427.5|9432.5|9427.5|9431.2|9426.2|16
1632979800000|2021-09-30 05:30:00|9432.7|9427.7|9432.3|9427.3|9433|9428|9432|9427|21
1632980100000|2021-09-30 05:35:00|9432.1|9427.1|9431.5|9426.5|9432.5|9427.5|9430|9425|5
1632980400000|2021-09-30 05:40:00|9431.3|9426.3|9432.5|9427.5|9432.7|9427.7|9431|9426|58
1632980700000|2021-09-30 05:45:00|9432.3|9427.3|9431.2|9426.2|9433|9428|9430.7|9425.7|39
1632981000000|2021-09-30 05:50:00|9431|9426|9436|9431|9436|9431|9431|9426|36
1632981300000|2021-09-30 05:55:00|9435.8|9430.8|9436.5|9431.5|9436.5|9431.5|9434.7|9429.7|47
1632981600000|2021-09-30 06:00:00|9436.1|9431.1|9437.4|9432.4|9437.4|9432.4|9434.5|9429.5|100
1632981900000|2021-09-30 06:05:00|9437.5|9432.5|9435|9430|9437.7|9432.7|9435|9430|79
1632982200000|2021-09-30 06:10:00|9435.2|9430.2|9434.2|9429.2|9435.5|9430.5|9434|9429|37
1632982500000|2021-09-30 06:15:00|9434|9429|9432|9427|9435|9430|9431.3|9426.3|86
1632982800000|2021-09-30 06:20:00|9431.7|9426.7|9432.5|9427.5|9433.4|9428.4|9431.5|9426.5|44
1632983100000|2021-09-30 06:25:00|9432.7|9427.7|9434.7|9429.7|9435.5|9430.5|9432|9427|31
1632983400000|2021-09-30 06:30:00|9434.5|9429.5|9435.4|9430.4|9436.2|9431.2|9434.5|9429.5|14
1632983700000|2021-09-30 06:35:00|9435.5|9430.5|9436.8|9431.8|9437|9432|9435.2|9430.2|60
1632984000000|2021-09-30 06:40:00|9436.7|9431.7|9432.9|9427.9|9436.7|9431.7|9432|9427|42
1632984300000|2021-09-30 06:45:00|9433|9428|9433|9428|9433.2|9428.2|9431|9426|50
1632984600000|2021-09-30 06:50:00|9432.8|9427.8|9432.2|9427.2|9433|9428|9431|9426|26
1632984900000|2021-09-30 06:55:00|9432.4|9427.4|9431|9426|9434|9429|9431|9426|108
1632985200000|2021-09-30 07:00:00|9430.9|9425.9|9436.8|9431.8|9437.3|9432.3|9430.8|9425.8|99
1632985500000|2021-09-30 07:05:00|9436.6|9431.6|9440.9|9435.9|9441.5|9436.5|9435.3|9430.3|170
1632985800000|2021-09-30 07:10:00|9441|9436|9441.7|9436.7|9443|9438|9440.5|9435.5|257
1632986100000|2021-09-30 07:15:00|9441.9|9436.9|9439|9434|9442|9437|9437.5|9432.5|118
1632986400000|2021-09-30 07:20:00|9438.5|9433.5|9432.5|9427.5|9438.5|9433.5|9431.7|9426.7|91
1632986700000|2021-09-30 07:25:00|9432.7|9427.7|9431.2|9426.2|9433.5|9428.5|9429.5|9424.5|51
1632987000000|2021-09-30 07:30:00|9431.5|9426.5|9431.4|9426.4|9432.5|9427.5|9430.5|9425.5|50
1632987300000|2021-09-30 07:35:00|9431.5|9426.5|9431.2|9426.2|9432|9427|9430|9425|157
1632987600000|2021-09-30 07:40:00|9431.4|9426.4|9431.4|9426.4|9434.2|9429.2|9431|9426|20
1632987900000|2021-09-30 07:45:00|9431.5|9426.5|9430.2|9425.2|9431.7|9426.7|9428.5|9423.5|49
1632988200000|2021-09-30 07:50:00|9430|9425|9431.1|9426.1|9431.4|9426.4|9429|9424|68
1632988500000|2021-09-30 07:55:00|9430.9|9425.9|9430|9425|9432|9427|9429|9424|60
1632988800000|2021-09-30 08:00:00|9430.1|9425.1|9427.5|9422.5|9430.6|9425.6|9426.5|9421.5|81
1632989100000|2021-09-30 08:05:00|9427.2|9422.2|9428.7|9423.7|9428.9|9423.9|9426.6|9421.6|48
1632989400000|2021-09-30 08:10:00|9428.9|9423.9|9428.7|9423.7|9429.9|9424.9|9428|9423|41
1632989700000|2021-09-30 08:15:00|9428.5|9423.5|9430.7|9425.7|9431|9426|9428.5|9423.5|78
1632990000000|2021-09-30 08:20:00|9430.5|9425.5|9429.7|9424.7|9432|9427|9429.5|9424.5|70
1632990300000|2021-09-30 08:25:00|9429.5|9424.5|9431|9426|9432.2|9427.2|9429|9424|69
1632990600000|2021-09-30 08:30:00|9430.8|9425.8|9430|9425|9432.2|9427.2|9430|9425|63
1632990900000|2021-09-30 08:35:00|9429.8|9424.8|9432.5|9427.5|9433|9428|9429.5|9424.5|62
1632991200000|2021-09-30 08:40:00|9433|9428|9434.2|9429.2|9435|9430|9433|9428|85
1632991500000|2021-09-30 08:45:00|9434.5|9429.5|9433.9|9428.9|9435|9430|9433.5|9428.5|15
1632991800000|2021-09-30 08:50:00|9434|9429|9434|9429|9435.2|9430.2|9433.7|9428.7|45
1632992100000|2021-09-30 08:55:00|9434.2|9429.2|9432.4|9427.4|9434.2|9429.2|9431.5|9426.5|58
1632992400000|2021-09-30 09:00:00|9432.3|9427.3|9431.6|9426.6|9433.8|9428.8|9431.6|9426.6|42
1632992700000|2021-09-30 09:05:00|9431.4|9426.4|9432.6|9427.6|9432.6|9427.6|9430|9425|44
1632993000000|2021-09-30 09:10:00|9432.3|9427.3|9433.5|9428.5|9434.5|9429.5|9431.5|9426.5|82
1632993300000|2021-09-30 09:15:00|9433.6|9428.6|9435|9430|9435.4|9430.4|9433.1|9428.1|37
1632993600000|2021-09-30 09:20:00|9435.1|9430.1|9434.5|9429.5|9435.8|9430.8|9433.6|9428.6|30
1632993900000|2021-09-30 09:25:00|9434.6|9429.6|9433.5|9428.5|9436.1|9431.1|9433.3|9428.3|29
1632994200000|2021-09-30 09:30:00|9433.6|9428.6|9433.6|9428.6|9434.1|9429.1|9432.6|9427.6|17
1632994500000|2021-09-30 09:35:00|9433.4|9428.4|9431.1|9426.1|9433.6|9428.6|9431.1|9426.1|10
1632994800000|2021-09-30 09:40:00|9431.3|9426.3|9432|9427|9433.2|9428.2|9430.6|9425.6|15
1632995100000|2021-09-30 09:45:00|9431.5|9426.5|9432.5|9427.5|9433|9428|9431.2|9426.2|33
1632995400000|2021-09-30 09:50:00|9432.7|9427.7|9433.2|9428.2|9434|9429|9431.5|9426.5|15
1632995700000|2021-09-30 09:55:00|9433|9428|9434|9429|9434.2|9429.2|9432.5|9427.5|33
1632996000000|2021-09-30 10:00:00|9434.2|9429.2|9434.5|9429.5|9436.5|9431.5|9434|9429|97
1632996300000|2021-09-30 10:05:00|9434.7|9429.7|9435.7|9430.7|9436.2|9431.2|9434|9429|28
1632996600000|2021-09-30 10:10:00|9435.9|9430.9|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|28
1632996900000|2021-09-30 10:15:00|9435.2|9430.2|9435.5|9430.5|9437.5|9432.5|9435|9430|45
1632997200000|2021-09-30 10:20:00|9435.7|9430.7|9442|9437|9442.5|9437.5|9435.7|9430.7|578
1632997500000|2021-09-30 10:25:00|9442.2|9437.2|9445.2|9440.2|9446|9441|9441.7|9436.7|139
1632997800000|2021-09-30 10:30:00|9445.5|9440.5|9450.6|9445.6|9453|9448|9444.8|9439.8|329
1632998100000|2021-09-30 10:35:00|9450.4|9445.4|9452.1|9447.1|9452.6|9447.6|9449.1|9444.1|104
1632998400000|2021-09-30 10:40:00|9451.7|9446.7|9450.5|9445.5|9452.1|9447.1|9449.1|9444.1|121
1632998700000|2021-09-30 10:45:00|9450.6|9445.6|9448.8|9443.8|9450.8|9445.8|9448.1|9443.1|103
1632999000000|2021-09-30 10:50:00|9448.6|9443.6|9449.6|9444.6|9450.5|9445.5|9448.6|9443.6|50
1632999300000|2021-09-30 10:55:00|9449.8|9444.8|9452|9447|9453|9448|9449.6|9444.6|74
1632999600000|2021-09-30 11:00:00|9452.1|9447.1|9452.5|9447.5|9453.5|9448.5|9451.3|9446.3|79
1632999900000|2021-09-30 11:05:00|9452.6|9447.6|9450|9445|9453.3|9448.3|9449.3|9444.3|54
1633000200000|2021-09-30 11:10:00|9450.1|9445.1|9449.6|9444.6|9451|9446|9448.1|9443.1|333
1633000500000|2021-09-30 11:15:00|9449.8|9444.8|9448.9|9443.9|9452.1|9447.1|9448.3|9443.3|231
1633000800000|2021-09-30 11:20:00|9448.8|9443.8|9448.3|9443.3|9449.3|9444.3|9447.1|9442.1|35
1633001100000|2021-09-30 11:25:00|9448.1|9443.1|9448.3|9443.3|9449|9444|9446.9|9441.9|142
1633001400000|2021-09-30 11:30:00|9448.5|9443.5|9448.1|9443.1|9449.3|9444.3|9447.6|9442.6|67
1633001700000|2021-09-30 11:35:00|9447.9|9442.9|9443.3|9438.3|9447.9|9442.9|9443.1|9438.1|505
1633002000000|2021-09-30 11:40:00|9443.4|9438.4|9445.6|9440.6|9447.1|9442.1|9443.4|9438.4|48
1633002300000|2021-09-30 11:45:00|9445.3|9440.3|9449.6|9444.6|9449.6|9444.6|9444.6|9439.6|86
1633002600000|2021-09-30 11:50:00|9449.1|9444.1|9448|9443|9449.6|9444.6|9447.1|9442.1|48
1633002900000|2021-09-30 11:55:00|9448.1|9443.1|9446.6|9441.6|9448.6|9443.6|9445.6|9440.6|49
1633003200000|2021-09-30 12:00:00|9446.3|9441.3|9444.8|9439.8|9447.1|9442.1|9444.6|9439.6|75
1633003500000|2021-09-30 12:05:00|9445.1|9440.1|9440|9435|9445.1|9440.1|9438.3|9433.3|371
1633003800000|2021-09-30 12:10:00|9440.1|9435.1|9444.1|9439.1|9444.6|9439.6|9439.8|9434.8|65
1633004100000|2021-09-30 12:15:00|9444.3|9439.3|9444.5|9439.5|9444.8|9439.8|9442.1|9437.1|34
1633004400000|2021-09-30 12:20:00|9444.6|9439.6|9443.6|9438.6|9445.1|9440.1|9440.6|9435.6|99
1633004700000|2021-09-30 12:25:00|9443.3|9438.3|9440.5|9435.5|9444.6|9439.6|9440.3|9435.3|79
1633005000000|2021-09-30 12:30:00|9440.3|9435.3|9438.6|9433.6|9441.6|9436.6|9435.1|9430.1|138
1633005300000|2021-09-30 12:35:00|9438.5|9433.5|9436.1|9431.1|9441.5|9436.5|9436|9431|85
1633005600000|2021-09-30 12:40:00|9436|9431|9437.5|9432.5|9437.8|9432.8|9434|9429|120
1633005900000|2021-09-30 12:45:00|9437.8|9432.8|9436.5|9431.5|9439.5|9434.5|9436.5|9431.5|55
1633006200000|2021-09-30 12:50:00|9436.3|9431.3|9434.8|9429.8|9437|9432|9433.5|9428.5|85
1633006500000|2021-09-30 12:55:00|9435|9430|9434|9429|9435.3|9430.3|9432.5|9427.5|325
1633006800000|2021-09-30 13:00:00|9434.1|9429.1|9439.6|9434.6|9440.5|9435.5|9433.6|9428.6|231
1633007100000|2021-09-30 13:05:00|9439.3|9434.3|9439.7|9434.7|9441.1|9436.1|9439.1|9434.1|78
1633007400000|2021-09-30 13:10:00|9439.6|9434.6|9439.6|9434.6|9441.1|9436.1|9437.6|9432.6|86
1633007700000|2021-09-30 13:15:00|9439.1|9434.1|9437.9|9432.9|9440.1|9435.1|9436.6|9431.6|98
1633008000000|2021-09-30 13:20:00|9437.8|9432.8|9436.6|9431.6|9442.6|9437.6|9436.6|9431.6|65
1633008300000|2021-09-30 13:25:00|9437|9432|9432.6|9427.6|9437.6|9432.6|9431.6|9426.6|83
1633008600000|2021-09-30 13:30:00|9432.8|9427.8|9427.5|9422.5|9435.6|9430.6|9426.5|9421.5|540
1633008900000|2021-09-30 13:35:00|9427.6|9422.6|9430.6|9425.6|9431.5|9426.5|9425.9|9420.9|345
1633009200000|2021-09-30 13:40:00|9430.5|9425.5|9428.5|9423.5|9431|9426|9427.6|9422.6|60
1633009500000|2021-09-30 13:45:00|9428.8|9423.8|9431|9426|9433|9428|9428.8|9423.8|160
1633009800000|2021-09-30 13:50:00|9430.8|9425.8|9430.6|9425.6|9433.4|9428.4|9428.6|9423.6|207
1633010100000|2021-09-30 13:55:00|9430.5|9425.5|9435.1|9430.1|9436|9431|9430.1|9425.1|256
1633010400000|2021-09-30 14:00:00|9435|9430|9439|9434|9440.5|9435.5|9435|9430|720
1633010700000|2021-09-30 14:05:00|9438.8|9433.8|9434|9429|9439|9434|9433.8|9428.8|176
1633011000000|2021-09-30 14:10:00|9433.8|9428.8|9432.5|9427.5|9434.2|9429.2|9429.5|9424.5|244
1633011300000|2021-09-30 14:15:00|9432.3|9427.3|9434.5|9429.5|9435|9430|9430.1|9425.1|149
1633011600000|2021-09-30 14:20:00|9434.3|9429.3|9434.5|9429.5|9438.3|9433.3|9433|9428|94
1633011900000|2021-09-30 14:25:00|9434.1|9429.1|9431.6|9426.6|9434.5|9429.5|9428.6|9423.6|269
1633012200000|2021-09-30 14:30:00|9431.5|9426.5|9427.5|9422.5|9432|9427|9426.5|9421.5|224
1633012500000|2021-09-30 14:35:00|9427.3|9422.3|9427.5|9422.5|9428.5|9423.5|9425.7|9420.7|216
1633012800000|2021-09-30 14:40:00|9427.1|9422.1|9428|9423|9431|9426|9426.5|9421.5|179
1633013100000|2021-09-30 14:45:00|9427.8|9422.8|9427|9422|9430.2|9425.2|9422.6|9417.6|203
1633013400000|2021-09-30 14:50:00|9426.8|9421.8|9427.1|9422.1|9428.4|9423.4|9423.5|9418.5|203
1633013700000|2021-09-30 14:55:00|9427|9422|9425.6|9420.6|9430|9425|9423.3|9418.3|586
1633014000000|2021-09-30 15:00:00|9425.5|9420.5|9425.5|9420.5|9426.5|9421.5|9423|9418|380
1633014300000|2021-09-30 15:05:00|9425.3|9420.3|9420|9415|9426.7|9421.7|9418.6|9413.6|281
1633014600000|2021-09-30 15:10:00|9420.2|9415.2|9418.1|9413.1|9422.5|9417.5|9417.8|9412.8|293
1633014900000|2021-09-30 15:15:00|9418|9413|9414.3|9409.3|9419|9414|9413.5|9408.5|616
1633015200000|2021-09-30 15:20:00|9414.5|9409.5|9420.3|9415.3|9421.5|9416.5|9413.8|9408.8|280
1633015500000|2021-09-30 15:25:00|9420.1|9415.1|9422.4|9417.4|9423.1|9418.1|9419.1|9414.1|150
1633015800000|2021-09-30 15:30:00|9422.5|9417.5|9424.1|9419.1|9424.6|9419.6|9421.1|9416.1|260
1633016100000|2021-09-30 15:35:00|9424.3|9419.3|9426.1|9421.1|9427.6|9422.6|9423.8|9418.8|167
1633016400000|2021-09-30 15:40:00|9426.5|9421.5|9430.4|9425.4|9430.6|9425.6|9423.8|9418.8|258
1633016700000|2021-09-30 15:45:00|9430.3|9425.3|9433.1|9428.1|9436.1|9431.1|9430.1|9425.1|195
1633017000000|2021-09-30 15:50:00|9433.3|9428.3|9434.1|9429.1|9436.6|9431.6|9432.1|9427.1|152
1633017300000|2021-09-30 15:55:00|9433.9|9428.9|9432|9427|9434.1|9429.1|9430.8|9425.8|208
1633017600000|2021-09-30 16:00:00|9432.1|9427.1|9431.8|9426.8|9433.3|9428.3|9430|9425|382
1633017900000|2021-09-30 16:05:00|9432|9427|9434|9429|9434|9429|9430.6|9425.6|86
1633018200000|2021-09-30 16:10:00|9434.1|9429.1|9440.6|9435.6|9441.8|9436.8|9433.1|9428.1|254
1633018500000|2021-09-30 16:15:00|9441|9436|9440.5|9435.5|9443.6|9438.6|9440.1|9435.1|159
1633018800000|2021-09-30 16:20:00|9440.6|9435.6|9440|9435|9440.8|9435.8|9437.1|9432.1|49
1633019100000|2021-09-30 16:25:00|9440.1|9435.1|9439.1|9434.1|9440.1|9435.1|9437.8|9432.8|44
1633019400000|2021-09-30 16:30:00|9439.3|9434.3|9438.1|9433.1|9440.1|9435.1|9436.8|9431.8|137
1633019700000|2021-09-30 16:35:00|9438.3|9433.3|9436.1|9431.1|9439.5|9434.5|9435.6|9430.6|117
1633020000000|2021-09-30 16:40:00|9435.9|9430.9|9436.6|9431.6|9437.6|9432.6|9435.1|9430.1|86
1633020300000|2021-09-30 16:45:00|9436.3|9431.3|9434.1|9429.1|9437.6|9432.6|9433.1|9428.1|71
1633020600000|2021-09-30 16:50:00|9433.9|9428.9|9434.6|9429.6|9435.6|9430.6|9433.5|9428.5|64
1633020900000|2021-09-30 16:55:00|9434.8|9429.8|9436.6|9431.6|9437.1|9432.1|9434.4|9429.4|79
1633021200000|2021-09-30 17:00:00|9437|9432|9433.6|9428.6|9437.1|9432.1|9433.6|9428.6|39
1633021500000|2021-09-30 17:05:00|9433.8|9428.8|9433.1|9428.1|9435.1|9430.1|9432.6|9427.6|26
1633021800000|2021-09-30 17:10:00|9433.3|9428.3|9433|9428|9434.1|9429.1|9432.3|9427.3|9
1633022100000|2021-09-30 17:15:00|9432.8|9427.8|9432.1|9427.1|9434.6|9429.6|9431.1|9426.1|92
1633022400000|2021-09-30 17:20:00|9432.3|9427.3|9431.1|9426.1|9432.6|9427.6|9431.1|9426.1|70
1633022700000|2021-09-30 17:25:00|9431.3|9426.3|9434.8|9429.8|9435.1|9430.1|9431.3|9426.3|87
1633023000000|2021-09-30 17:30:00|9435|9430|9437.5|9432.5|9437.6|9432.6|9434.6|9429.6|101
1633023300000|2021-09-30 17:35:00|9437.6|9432.6|9437.6|9432.6|9439|9434|9435.6|9430.6|154
1633023600000|2021-09-30 17:40:00|9437.8|9432.8|9440.7|9435.7|9441.1|9436.1|9437.6|9432.6|143
1633023900000|2021-09-30 17:45:00|9440.2|9435.2|9440.1|9435.1|9440.7|9435.7|9437.2|9432.2|158
1633024200000|2021-09-30 17:50:00|9439.9|9434.9|9438.6|9433.6|9441.6|9436.6|9438.1|9433.1|130
1633024500000|2021-09-30 17:55:00|9438.8|9433.8|9437.6|9432.6|9439.1|9434.1|9436.6|9431.6|114
1633024800000|2021-09-30 18:00:00|9437.8|9432.8|9436.3|9431.3|9438.1|9433.1|9435.1|9430.1|137
1633025100000|2021-09-30 18:05:00|9436.1|9431.1|9437|9432|9437.5|9432.5|9436.1|9431.1|159
1633025400000|2021-09-30 18:10:00|9437.1|9432.1|9439|9434|9439.8|9434.8|9437.1|9432.1|52
1633025700000|2021-09-30 18:15:00|9439.1|9434.1|9438.6|9433.6|9440.1|9435.1|9438.1|9433.1|101
1633026000000|2021-09-30 18:20:00|9438.5|9433.5|9437.1|9432.1|9438.6|9433.6|9437.1|9432.1|47
1633026300000|2021-09-30 18:25:00|9436.6|9431.6|9435.1|9430.1|9437.5|9432.5|9435.1|9430.1|97
1633026600000|2021-09-30 18:30:00|9435.3|9430.3|9434.1|9429.1|9435.6|9430.6|9433.6|9428.6|143
1633026900000|2021-09-30 18:35:00|9434|9429|9432.6|9427.6|9434.6|9429.6|9432.6|9427.6|158
1633027200000|2021-09-30 18:40:00|9432.1|9427.1|9431.1|9426.1|9432.3|9427.3|9430|9425|699
1633027500000|2021-09-30 18:45:00|9431.3|9426.3|9429.1|9424.1|9431.5|9426.5|9428.6|9423.6|163
1633027800000|2021-09-30 18:50:00|9428.8|9423.8|9427.6|9422.6|9429.1|9424.1|9427.1|9422.1|290
1633028100000|2021-09-30 18:55:00|9427.8|9422.8|9425.6|9420.6|9428.6|9423.6|9425|9420|400
1633028400000|2021-09-30 19:00:00|9425.5|9420.5|9427.1|9422.1|9427.6|9422.6|9425.1|9420.1|129
1633028700000|2021-09-30 19:05:00|9426.8|9421.8|9424.1|9419.1|9427.1|9422.1|9423.8|9418.8|70
1633029000000|2021-09-30 19:10:00|9423.9|9418.9|9423.1|9418.1|9424.1|9419.1|9422.1|9417.1|133
1633029300000|2021-09-30 19:15:00|9422.9|9417.9|9422.6|9417.6|9422.9|9417.9|9422.1|9417.1|35
1633029600000|2021-09-30 19:20:00|9422.3|9417.3|9424.1|9419.1|9424.6|9419.6|9422.3|9417.3|45
1633029900000|2021-09-30 19:25:00|9424.4|9419.4|9425.6|9420.6|9425.6|9420.6|9423.6|9418.6|44
1633030200000|2021-09-30 19:30:00|9425.8|9420.8|9424.6|9419.6|9426.1|9421.1|9424.1|9419.1|59
1633030500000|2021-09-30 19:35:00|9424.8|9419.8|9425.8|9420.8|9426.6|9421.6|9423.6|9418.6|19
1633030800000|2021-09-30 19:40:00|9426|9421|9425.6|9420.6|9426.8|9421.8|9425.1|9420.1|39
1633031100000|2021-09-30 19:45:00|9425.8|9420.8|9427.6|9422.6|9428.1|9423.1|9425.8|9420.8|47
1633031400000|2021-09-30 19:50:00|9427.5|9422.5|9427|9422|9427.8|9422.8|9424.6|9419.6|115
1633031700000|2021-09-30 19:55:00|9427.1|9422.1|9426.1|9421.1|9427.5|9422.5|9425.1|9420.1|342
1633032000000|2021-09-30 20:00:00|9425.6|9420.6|9426.1|9421.1|9427.1|9422.1|9424|9419|142
1633032300000|2021-09-30 20:05:00|9426.3|9421.3|9428.6|9423.6|9428.6|9423.6|9425.9|9420.9|40
1633032600000|2021-09-30 20:10:00|9428.5|9423.5|9427.6|9422.6|9428.6|9423.6|9426.6|9421.6|30
1633032900000|2021-09-30 20:15:00|9427.8|9422.8|9425.6|9420.6|9427.8|9422.8|9425.6|9420.6|21
1633033200000|2021-09-30 20:20:00|9425.4|9420.4|9427.4|9422.4|9427.6|9422.6|9425.1|9420.1|14
1633033500000|2021-09-30 20:25:00|9427.3|9422.3|9426.3|9421.3|9427.6|9422.6|9426.1|9421.1|62
1633033800000|2021-09-30 20:30:00|9426.5|9421.5|9427.6|9422.6|9428.1|9423.1|9426.1|9421.1|22
1633034100000|2021-09-30 20:35:00|9427.4|9422.4|9429.6|9424.6|9429.6|9424.6|9427.1|9422.1|22
1633034400000|2021-09-30 20:40:00|9429.8|9424.8|9428.6|9423.6|9430.1|9425.1|9428.6|9423.6|47
1633034700000|2021-09-30 20:45:00|9428.8|9423.8|9429.6|9424.6|9429.6|9424.6|9427.6|9422.6|11
1633035000000|2021-09-30 20:50:00|9429.8|9424.8|9430|9425|9430.1|9425.1|9428.8|9423.8|40
1633035300000|2021-09-30 20:55:00|9430.2|9425.2|9428.1|9423.1|9430.7|9425.7|9428|9423|48
1633046400000|2021-10-01 00:00:00|9434.3|9429.3|9433.5|9428.5|9435.5|9430.5|9431.4|9426.4|173
1633046700000|2021-10-01 00:05:00|9433.3|9428.3|9434|9429|9434|9429|9432.5|9427.5|51
1633047000000|2021-10-01 00:10:00|9433.8|9428.8|9434|9429|9435.3|9430.3|9433|9428|82
1633047300000|2021-10-01 00:15:00|9433.8|9428.8|9433.1|9428.1|9434|9429|9431.5|9426.5|26
1633047600000|2021-10-01 00:20:00|9433|9428|9432.5|9427.5|9434.8|9429.8|9432|9427|13
1633047900000|2021-10-01 00:25:00|9432.3|9427.3|9433|9428|9433.5|9428.5|9432|9427|22
1633048200000|2021-10-01 00:30:00|9433.2|9428.2|9434.5|9429.5|9434.8|9429.8|9433.2|9428.2|16
1633048500000|2021-10-01 00:35:00|9434.8|9429.8|9434.6|9429.6|9436|9431|9434.5|9429.5|34
1633048800000|2021-10-01 00:40:00|9434.8|9429.8|9436.8|9431.8|9437.1|9432.1|9434.8|9429.8|10
1633049100000|2021-10-01 00:45:00|9436.6|9431.6|9437.1|9432.1|9437.6|9432.6|9436.6|9431.6|7
1633049400000|2021-10-01 00:50:00|9437.3|9432.3|9438.6|9433.6|9438.8|9433.8|9437.3|9432.3|59
1633049700000|2021-10-01 00:55:00|9438.5|9433.5|9439.8|9434.8|9440|9435|9437.6|9432.6|21
1633050000000|2021-10-01 01:00:00|9439.6|9434.6|9438.6|9433.6|9441.6|9436.6|9438.3|9433.3|77
1633050300000|2021-10-01 01:05:00|9438.8|9433.8|9439.6|9434.6|9440.3|9435.3|9438.1|9433.1|88
1633050600000|2021-10-01 01:10:00|9439.3|9434.3|9441|9436|9441.1|9436.1|9437.6|9432.6|93
1633050900000|2021-10-01 01:15:00|9441.1|9436.1|9440.1|9435.1|9441.1|9436.1|9439.1|9434.1|50
1633051200000|2021-10-01 01:20:00|9439.9|9434.9|9436.8|9431.8|9440.6|9435.6|9436.6|9431.6|34
1633051500000|2021-10-01 01:25:00|9437.1|9432.1|9435.6|9430.6|9437.1|9432.1|9435.1|9430.1|36
1633051800000|2021-10-01 01:30:00|9435.8|9430.8|9435.8|9430.8|9437.1|9432.1|9434.8|9429.8|37
1633052100000|2021-10-01 01:35:00|9435.6|9430.6|9436.3|9431.3|9437.5|9432.5|9435.6|9430.6|64
1633052400000|2021-10-01 01:40:00|9436.5|9431.5|9435.1|9430.1|9436.6|9431.6|9434.6|9429.6|70
1633052700000|2021-10-01 01:45:00|9435.3|9430.3|9435.3|9430.3|9436.1|9431.1|9434.6|9429.6|41
1633053000000|2021-10-01 01:50:00|9435.1|9430.1|9433.6|9428.6|9435.1|9430.1|9433.6|9428.6|14
1633053300000|2021-10-01 01:55:00|9433.8|9428.8|9433.1|9428.1|9435.1|9430.1|9433.1|9428.1|25
1633053600000|2021-10-01 02:00:00|9433.3|9428.3|9432.3|9427.3|9433.6|9428.6|9432.1|9427.1|67
1633053900000|2021-10-01 02:05:00|9432.1|9427.1|9435.6|9430.6|9435.6|9430.6|9432.1|9427.1|51
1633054200000|2021-10-01 02:10:00|9435.3|9430.3|9435|9430|9435.8|9430.8|9434.6|9429.6|11
1633054500000|2021-10-01 02:15:00|9435.1|9430.1|9435.4|9430.4|9436.1|9431.1|9434.6|9429.6|17
1633054800000|2021-10-01 02:20:00|9435.3|9430.3|9435|9430|9435.6|9430.6|9434.5|9429.5|9
1633055100000|2021-10-01 02:25:00|9435.1|9430.1|9433.6|9428.6|9435.1|9430.1|9433.6|9428.6|15
1633055400000|2021-10-01 02:30:00|9433.8|9428.8|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|38
1633055700000|2021-10-01 02:35:00|9433.8|9428.8|9434.3|9429.3|9434.8|9429.8|9433.6|9428.6|3
1633056000000|2021-10-01 02:40:00|9434.5|9429.5|9433.1|9428.1|9434.6|9429.6|9432.1|9427.1|67
1633056300000|2021-10-01 02:45:00|9433.3|9428.3|9434.5|9429.5|9434.6|9429.6|9433|9428|7
1633056600000|2021-10-01 02:50:00|9434.6|9429.6|9433.6|9428.6|9434.6|9429.6|9432.6|9427.6|8
1633056900000|2021-10-01 02:55:00|9433.8|9428.8|9433.6|9428.6|9434.6|9429.6|9433.1|9428.1|27
1633057200000|2021-10-01 03:00:00|9433.4|9428.4|9433.1|9428.1|9433.4|9428.4|9432.1|9427.1|9
1633057500000|2021-10-01 03:05:00|9433.3|9428.3|9433.5|9428.5|9433.5|9428.5|9432.6|9427.6|9
1633057800000|2021-10-01 03:10:00|9433.6|9428.6|9433|9428|9433.8|9428.8|9432.1|9427.1|20
1633058100000|2021-10-01 03:15:00|9433.1|9428.1|9434.1|9429.1|9434.6|9429.6|9432.8|9427.8|8
1633058400000|2021-10-01 03:20:00|9434.3|9429.3|9434.1|9429.1|9435.1|9430.1|9433.8|9428.8|16
1633058700000|2021-10-01 03:25:00|9433.8|9428.8|9434.1|9429.1|9434.5|9429.5|9433.6|9428.6|39
1633059000000|2021-10-01 03:30:00|9434.3|9429.3|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|24
1633059300000|2021-10-01 03:35:00|9433.8|9428.8|9434.6|9429.6|9434.6|9429.6|9433.6|9428.6|4
1633059600000|2021-10-01 03:40:00|9434.8|9429.8|9434.6|9429.6|9435.1|9430.1|9434.3|9429.3|18
1633059900000|2021-10-01 03:45:00|9434.8|9429.8|9433.6|9428.6|9435.1|9430.1|9432.6|9427.6|59
1633060200000|2021-10-01 03:50:00|9433.8|9428.8|9433.8|9428.8|9434.6|9429.6|9433.6|9428.6|20
1633060500000|2021-10-01 03:55:00|9434|9429|9433.6|9428.6|9434.1|9429.1|9433.1|9428.1|17
1633060800000|2021-10-01 04:00:00|9433.4|9428.4|9432.6|9427.6|9433.4|9428.4|9432.3|9427.3|25
1633061100000|2021-10-01 04:05:00|9432.3|9427.3|9431.6|9426.6|9432.3|9427.3|9431.1|9426.1|65
1633061400000|2021-10-01 04:10:00|9431.1|9426.1|9431.3|9426.3|9431.8|9426.8|9430.6|9425.6|24
1633061700000|2021-10-01 04:15:00|9431.5|9426.5|9431.3|9426.3|9431.6|9426.6|9431.1|9426.1|56
1633062000000|2021-10-01 04:20:00|9431.1|9426.1|9431.8|9426.8|9432.1|9427.1|9431.1|9426.1|30
1633062300000|2021-10-01 04:25:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431|9426|24
1633062600000|2021-10-01 04:30:00|9432.8|9427.8|9434.1|9429.1|9434.3|9429.3|9432.6|9427.6|33
1633062900000|2021-10-01 04:35:00|9433.9|9428.9|9433.6|9428.6|9434.1|9429.1|9433.5|9428.5|53
1633063200000|2021-10-01 04:40:00|9433.8|9428.8|9432.6|9427.6|9434|9429|9432.5|9427.5|14
1633063500000|2021-10-01 04:45:00|9432.1|9427.1|9432.6|9427.6|9432.8|9427.8|9432.1|9427.1|11
1633063800000|2021-10-01 04:50:00|9432.4|9427.4|9431.6|9426.6|9432.6|9427.6|9431.6|9426.6|13
1633064100000|2021-10-01 04:55:00|9431.8|9426.8|9430.5|9425.5|9432.1|9427.1|9429.6|9424.6|21
1633064400000|2021-10-01 05:00:00|9430.7|9425.7|9432.3|9427.3|9432.5|9427.5|9430.5|9425.5|34
1633064700000|2021-10-01 05:05:00|9432.1|9427.1|9432.5|9427.5|9433.2|9428.2|9431.6|9426.6|26
1633065000000|2021-10-01 05:10:00|9432.7|9427.7|9433|9428|9434|9429|9432.5|9427.5|8
1633065300000|2021-10-01 05:15:00|9432.8|9427.8|9432|9427|9433|9428|9431.8|9426.8|3
1633065600000|2021-10-01 05:20:00|9432.2|9427.2|9432.8|9427.8|9433.3|9428.3|9432|9427|12
1633065900000|2021-10-01 05:25:00|9433|9428|9434.6|9429.6|9434.8|9429.8|9432.8|9427.8|11
1633066200000|2021-10-01 05:30:00|9434.5|9429.5|9434.5|9429.5|9435.3|9430.3|9434|9429|111
1633066500000|2021-10-01 05:35:00|9435|9430|9435.6|9430.6|9435.8|9430.8|9434.5|9429.5|18
1633066800000|2021-10-01 05:40:00|9435.5|9430.5|9434.4|9429.4|9436|9431|9434.2|9429.2|9
1633067100000|2021-10-01 05:45:00|9434.5|9429.5|9434.5|9429.5|9434.7|9429.7|9433.5|9428.5|46
1633067400000|2021-10-01 05:50:00|9434.3|9429.3|9434|9429|9434.5|9429.5|9433.2|9428.2|9
1633067700000|2021-10-01 05:55:00|9433.8|9428.8|9433|9428|9435.7|9430.7|9432.7|9427.7|108
1633068000000|2021-10-01 06:00:00|9433.5|9428.5|9431.5|9426.5|9433.5|9428.5|9431.5|9426.5|36
1633068300000|2021-10-01 06:05:00|9431.3|9426.3|9431.8|9426.8|9432|9427|9430.7|9425.7|30
1633068600000|2021-10-01 06:10:00|9431.9|9426.9|9432.3|9427.3|9432.4|9427.4|9430.4|9425.4|18
1633068900000|2021-10-01 06:15:00|9432.1|9427.1|9433.9|9428.9|9434.4|9429.4|9430.4|9425.4|45
1633069200000|2021-10-01 06:20:00|9434.1|9429.1|9431.9|9426.9|9436.1|9431.1|9431.9|9426.9|44
1633069500000|2021-10-01 06:25:00|9432.3|9427.3|9431.8|9426.8|9434.4|9429.4|9431.4|9426.4|13
1633069800000|2021-10-01 06:30:00|9431.9|9426.9|9432.4|9427.4|9433.6|9428.6|9430.4|9425.4|37
1633070100000|2021-10-01 06:35:00|9432.2|9427.2|9431.9|9426.9|9432.9|9427.9|9430.9|9425.9|3
1633070400000|2021-10-01 06:40:00|9432.1|9427.1|9432.1|9427.1|9434.1|9429.1|9431.9|9426.9|15
1633070700000|2021-10-01 06:45:00|9432.4|9427.4|9430.1|9425.1|9432.9|9427.9|9429.9|9424.9|24
1633071000000|2021-10-01 06:50:00|9429.9|9424.9|9430.6|9425.6|9431.1|9426.1|9428.4|9423.4|50
1633071300000|2021-10-01 06:55:00|9430.7|9425.7|9427.2|9422.2|9432.1|9427.1|9425.9|9420.9|83
1633071600000|2021-10-01 07:00:00|9427.1|9422.1|9428.4|9423.4|9429.9|9424.9|9425.4|9420.4|167
1633071900000|2021-10-01 07:05:00|9428.6|9423.6|9428.4|9423.4|9429.3|9424.3|9426.9|9421.9|52
1633072200000|2021-10-01 07:10:00|9427.4|9422.4|9430.4|9425.4|9430.9|9425.9|9427.4|9422.4|119
1633072500000|2021-10-01 07:15:00|9430.9|9425.9|9430.6|9425.6|9432.4|9427.4|9429.9|9424.9|65
1633072800000|2021-10-01 07:20:00|9430.4|9425.4|9429.9|9424.9|9431.9|9426.9|9428.9|9423.9|93
1633073100000|2021-10-01 07:25:00|9429.7|9424.7|9427.1|9422.1|9430.8|9425.8|9426.9|9421.9|58
1633073400000|2021-10-01 07:30:00|9426.9|9421.9|9429.8|9424.8|9429.9|9424.9|9426.9|9421.9|34
1633073700000|2021-10-01 07:35:00|9429.9|9424.9|9430.3|9425.3|9430.8|9425.8|9428.8|9423.8|23
1633074000000|2021-10-01 07:40:00|9430.4|9425.4|9430.9|9425.9|9431.4|9426.4|9428.9|9423.9|48
1633074300000|2021-10-01 07:45:00|9431|9426|9430.4|9425.4|9431.5|9426.5|9429.9|9424.9|60
1633074600000|2021-10-01 07:50:00|9430.1|9425.1|9433.5|9428.5|9433.9|9428.9|9429.9|9424.9|90
1633074900000|2021-10-01 07:55:00|9434|9429|9432.8|9427.8|9434.5|9429.5|9431.4|9426.4|71
1633075200000|2021-10-01 08:00:00|9432.9|9427.9|9433.7|9428.7|9434.8|9429.8|9432.1|9427.1|76
1633075500000|2021-10-01 08:05:00|9433.6|9428.6|9433.9|9428.9|9433.9|9428.9|9432.4|9427.4|77
1633075800000|2021-10-01 08:10:00|9434.1|9429.1|9433.4|9428.4|9434.4|9429.4|9432.9|9427.9|57
1633076100000|2021-10-01 08:15:00|9433.2|9428.2|9432.4|9427.4|9434.4|9429.4|9432.4|9427.4|31
1633076400000|2021-10-01 08:20:00|9432.1|9427.1|9432.4|9427.4|9433.8|9428.8|9431.9|9426.9|56
1633076700000|2021-10-01 08:25:00|9432.6|9427.6|9430.5|9425.5|9433.4|9428.4|9429.8|9424.8|90
1633077000000|2021-10-01 08:30:00|9430.8|9425.8|9429.9|9424.9|9431.7|9426.7|9429.4|9424.4|106
1633077300000|2021-10-01 08:35:00|9430.1|9425.1|9427.8|9422.8|9430.9|9425.9|9427.6|9422.6|43
1633077600000|2021-10-01 08:40:00|9427.9|9422.9|9428.6|9423.6|9429.9|9424.9|9427.4|9422.4|28
1633077900000|2021-10-01 08:45:00|9428.8|9423.8|9428.9|9423.9|9430.1|9425.1|9427.9|9422.9|27
1633078200000|2021-10-01 08:50:00|9428.7|9423.7|9427.2|9422.2|9430.4|9425.4|9426.4|9421.4|55
1633078500000|2021-10-01 08:55:00|9427.1|9422.1|9428.3|9423.3|9429|9424|9426.9|9421.9|46
1633078800000|2021-10-01 09:00:00|9428.5|9423.5|9426.4|9421.4|9429.4|9424.4|9426.4|9421.4|101
1633079100000|2021-10-01 09:05:00|9426.6|9421.6|9425.8|9420.8|9427.8|9422.8|9425.4|9420.4|93
1633079400000|2021-10-01 09:10:00|9425.9|9420.9|9426.4|9421.4|9427.4|9422.4|9425.1|9420.1|44
1633079700000|2021-10-01 09:15:00|9426.1|9421.1|9424.9|9419.9|9426.6|9421.6|9424.9|9419.9|43
1633080000000|2021-10-01 09:20:00|9425.1|9420.1|9425.4|9420.4|9425.9|9420.9|9424.2|9419.2|185
1633080300000|2021-10-01 09:25:00|9425.9|9420.9|9423.8|9418.8|9425.9|9420.9|9423.4|9418.4|86
1633080600000|2021-10-01 09:30:00|9423.9|9418.9|9423.4|9418.4|9424.4|9419.4|9422.4|9417.4|59
1633080900000|2021-10-01 09:35:00|9423.6|9418.6|9424.9|9419.9|9425.9|9420.9|9423.4|9418.4|19
1633081200000|2021-10-01 09:40:00|9425.1|9420.1|9426.3|9421.3|9427.4|9422.4|9425.1|9420.1|16
1633081500000|2021-10-01 09:45:00|9426.4|9421.4|9425.9|9420.9|9426.6|9421.6|9424.9|9419.9|13
1633081800000|2021-10-01 09:50:00|9425.7|9420.7|9428.1|9423.1|9428.3|9423.3|9425.4|9420.4|23
1633082100000|2021-10-01 09:55:00|9427.9|9422.9|9426.4|9421.4|9428.4|9423.4|9426.4|9421.4|37
1633082400000|2021-10-01 10:00:00|9426.6|9421.6|9427.6|9422.6|9428.4|9423.4|9426.4|9421.4|39
1633082700000|2021-10-01 10:05:00|9427.8|9422.8|9430.4|9425.4|9431.1|9426.1|9426.9|9421.9|59
1633083000000|2021-10-01 10:10:00|9430.5|9425.5|9425.9|9420.9|9430.8|9425.8|9425.9|9420.9|18
1633083300000|2021-10-01 10:15:00|9426.3|9421.3|9422.6|9417.6|9426.4|9421.4|9422.4|9417.4|54
1633083600000|2021-10-01 10:20:00|9422.8|9417.8|9422.7|9417.7|9423.4|9418.4|9420.9|9415.9|27
1633083900000|2021-10-01 10:25:00|9422.8|9417.8|9421.4|9416.4|9423.9|9418.9|9421.4|9416.4|41
1633084200000|2021-10-01 10:30:00|9421.1|9416.1|9420.9|9415.9|9422.6|9417.6|9420.9|9415.9|29
1633084500000|2021-10-01 10:35:00|9420.7|9415.7|9423.4|9418.4|9423.4|9418.4|9420.7|9415.7|15
1633084800000|2021-10-01 10:40:00|9423.7|9418.7|9423.9|9418.9|9424.4|9419.4|9422.7|9417.7|35
1633085100000|2021-10-01 10:45:00|9423.4|9418.4|9421.9|9416.9|9423.4|9418.4|9421.1|9416.1|62
1633085400000|2021-10-01 10:50:00|9421.5|9416.5|9422.6|9417.6|9423.4|9418.4|9420.9|9415.9|81
1633085700000|2021-10-01 10:55:00|9422.4|9417.4|9424.6|9419.6|9424.9|9419.9|9422.4|9417.4|14
1633086000000|2021-10-01 11:00:00|9424.1|9419.1|9422.4|9417.4|9424.9|9419.9|9421.7|9416.7|40
1633086300000|2021-10-01 11:05:00|9422.8|9417.8|9418.4|9413.4|9422.9|9417.9|9418.4|9413.4|121
1633086600000|2021-10-01 11:10:00|9418.6|9413.6|9418.1|9413.1|9419.3|9414.3|9416.4|9411.4|52
1633086900000|2021-10-01 11:15:00|9417.9|9412.9|9417.1|9412.1|9418.4|9413.4|9416.4|9411.4|84
1633087200000|2021-10-01 11:20:00|9416.9|9411.9|9413.3|9408.3|9416.9|9411.9|9412.9|9407.9|134
1633087500000|2021-10-01 11:25:00|9413.4|9408.4|9412.9|9407.9|9413.9|9408.9|9411.9|9406.9|236
1633087800000|2021-10-01 11:30:00|9412.6|9407.6|9411.4|9406.4|9413.9|9408.9|9411.4|9406.4|424
1633088100000|2021-10-01 11:35:00|9411.6|9406.6|9408.8|9403.8|9412.3|9407.3|9408.4|9403.4|102
1633088400000|2021-10-01 11:40:00|9408.9|9403.9|9410.1|9405.1|9410.4|9405.4|9406.9|9401.9|112
1633088700000|2021-10-01 11:45:00|9409.9|9404.9|9409.9|9404.9|9411.4|9406.4|9408.9|9403.9|72
1633089000000|2021-10-01 11:50:00|9410.4|9405.4|9412.2|9407.2|9412.4|9407.4|9410.2|9405.2|58
1633089300000|2021-10-01 11:55:00|9412.1|9407.1|9409.9|9404.9|9412.4|9407.4|9409.4|9404.4|62
1633089600000|2021-10-01 12:00:00|9410|9405|9408.3|9403.3|9410.4|9405.4|9407.4|9402.4|98
1633089900000|2021-10-01 12:05:00|9408.4|9403.4|9407|9402|9408.8|9403.8|9404.9|9399.9|472
1633090200000|2021-10-01 12:10:00|9407.5|9402.5|9409.5|9404.5|9409.5|9404.5|9407.5|9402.5|140
1633090500000|2021-10-01 12:15:00|9409.3|9404.3|9410|9405|9410.4|9405.4|9407.8|9402.8|112
1633090800000|2021-10-01 12:20:00|9409.6|9404.6|9409.5|9404.5|9411|9406|9408|9403|118
1633091100000|2021-10-01 12:25:00|9409.1|9404.1|9408.5|9403.5|9410.4|9405.4|9408.5|9403.5|75
1633091400000|2021-10-01 12:30:00|9408.7|9403.7|9406.5|9401.5|9408.7|9403.7|9405|9400|176
1633091700000|2021-10-01 12:35:00|9406.7|9401.7|9409.8|9404.8|9410.5|9405.5|9406.7|9401.7|95
1633092000000|2021-10-01 12:40:00|9409.9|9404.9|9406.5|9401.5|9411.5|9406.5|9406|9401|143
1633092300000|2021-10-01 12:45:00|9406.3|9401.3|9407.7|9402.7|9408|9403|9405.6|9400.6|175
1633092600000|2021-10-01 12:50:00|9408|9403|9408.5|9403.5|9410|9405|9407.5|9402.5|95
1633092900000|2021-10-01 12:55:00|9408.1|9403.1|9405.6|9400.6|9408.5|9403.5|9405.1|9400.1|77
1633093200000|2021-10-01 13:00:00|9405.4|9400.4|9406.5|9401.5|9408|9403|9404.2|9399.2|122
1633093500000|2021-10-01 13:05:00|9406.3|9401.3|9407.5|9402.5|9409|9404|9405|9400|123
1633093800000|2021-10-01 13:10:00|9407.3|9402.3|9406.1|9401.1|9408.3|9403.3|9405.5|9400.5|87
1633094100000|2021-10-01 13:15:00|9406|9401|9404|9399|9406.5|9401.5|9402|9397|177
1633094400000|2021-10-01 13:20:00|9404.2|9399.2|9406.5|9401.5|9406.5|9401.5|9403.5|9398.5|44
1633094700000|2021-10-01 13:25:00|9406.7|9401.7|9404|9399|9406.9|9401.9|9403.5|9398.5|125
1633095000000|2021-10-01 13:30:00|9403.8|9398.8|9404.1|9399.1|9406.5|9401.5|9401.8|9396.8|187
1633095300000|2021-10-01 13:35:00|9404|9399|9408.4|9403.4|9409|9404|9402.8|9397.8|123
1633095600000|2021-10-01 13:40:00|9408.5|9403.5|9406.5|9401.5|9409|9404|9405|9400|98
1633095900000|2021-10-01 13:45:00|9406.7|9401.7|9404|9399|9407.2|9402.2|9401|9396|243
1633096200000|2021-10-01 13:50:00|9404.4|9399.4|9405.2|9400.2|9406.5|9401.5|9403|9398|94
1633096500000|2021-10-01 13:55:00|9405|9400|9403.2|9398.2|9406.5|9401.5|9403.2|9398.2|69
1633096800000|2021-10-01 14:00:00|9404.9|9399.9|9415.6|9410.6|9416|9411|9404|9399|568
1633097100000|2021-10-01 14:05:00|9415.5|9410.5|9408.3|9403.3|9415.5|9410.5|9407.5|9402.5|220
1633097400000|2021-10-01 14:10:00|9408.1|9403.1|9404|9399|9409.4|9404.4|9402.5|9397.5|145
1633097700000|2021-10-01 14:15:00|9403.8|9398.8|9407.5|9402.5|9409.5|9404.5|9403.8|9398.8|105
1633098000000|2021-10-01 14:20:00|9407.3|9402.3|9412|9407|9413|9408|9406.8|9401.8|189
1633098300000|2021-10-01 14:25:00|9411.5|9406.5|9406|9401|9411.5|9406.5|9405.5|9400.5|108
1633098600000|2021-10-01 14:30:00|9406.4|9401.4|9406.5|9401.5|9407.2|9402.2|9404.5|9399.5|74
1633098900000|2021-10-01 14:35:00|9407|9402|9408.5|9403.5|9408.9|9403.9|9406.3|9401.3|97
1633099200000|2021-10-01 14:40:00|9408.1|9403.1|9411.7|9406.7|9412|9407|9406.5|9401.5|66
1633099500000|2021-10-01 14:45:00|9411.8|9406.8|9413.5|9408.5|9414|9409|9410|9405|265
1633099800000|2021-10-01 14:50:00|9413.3|9408.3|9412.5|9407.5|9415|9410|9410|9405|104
1633100100000|2021-10-01 14:55:00|9412.9|9407.9|9410|9405|9413.5|9408.5|9409|9404|219
1633100400000|2021-10-01 15:00:00|9409.8|9404.8|9409|9404|9412|9407|9408.5|9403.5|167
1633100700000|2021-10-01 15:05:00|9409.5|9404.5|9414.9|9409.9|9415|9410|9409.1|9404.1|165
1633101000000|2021-10-01 15:10:00|9415|9410|9410.5|9405.5|9415.5|9410.5|9409.5|9404.5|488
1633101300000|2021-10-01 15:15:00|9410.2|9405.2|9409.5|9404.5|9410.9|9405.9|9408.5|9403.5|104
1633101600000|2021-10-01 15:20:00|9409.2|9404.2|9411|9406|9411|9406|9409|9404|68
1633101900000|2021-10-01 15:25:00|9410.8|9405.8|9413.5|9408.5|9413.5|9408.5|9408.5|9403.5|105
1633102200000|2021-10-01 15:30:00|9413.2|9408.2|9409|9404|9414|9409|9409|9404|134
1633102500000|2021-10-01 15:35:00|9409.5|9404.5|9408.5|9403.5|9411.2|9406.2|9407|9402|107
1633102800000|2021-10-01 15:40:00|9408.3|9403.3|9404|9399|9408.5|9403.5|9403|9398|309
1633103100000|2021-10-01 15:45:00|9404.2|9399.2|9402.3|9397.3|9404.5|9399.5|9401.5|9396.5|174
1633103400000|2021-10-01 15:50:00|9402.1|9397.1|9403.5|9398.5|9405.3|9400.3|9401.8|9396.8|64
1633103700000|2021-10-01 15:55:00|9403.9|9398.9|9404.8|9399.8|9406.5|9401.5|9403.9|9398.9|167
1633104000000|2021-10-01 16:00:00|9404.5|9399.5|9406|9401|9406.2|9401.2|9404|9399|51
1633104300000|2021-10-01 16:05:00|9405.8|9400.8|9404|9399|9406.5|9401.5|9403|9398|31
1633104600000|2021-10-01 16:10:00|9404.5|9399.5|9405.5|9400.5|9406.5|9401.5|9403.8|9398.8|86
1633104900000|2021-10-01 16:15:00|9405.9|9400.9|9406|9401|9408|9403|9405.8|9400.8|100
1633105200000|2021-10-01 16:20:00|9406.2|9401.2|9404|9399|9407|9402|9403.6|9398.6|51
1633105500000|2021-10-01 16:25:00|9404.4|9399.4|9402|9397|9404.5|9399.5|9402|9397|87
1633105800000|2021-10-01 16:30:00|9402.5|9397.5|9402.2|9397.2|9402.5|9397.5|9401|9396|47
1633106100000|2021-10-01 16:35:00|9402.5|9397.5|9403.8|9398.8|9404.5|9399.5|9402|9397|21
1633106400000|2021-10-01 16:40:00|9403.7|9398.7|9403.1|9398.1|9404.5|9399.5|9402.5|9397.5|11
1633106700000|2021-10-01 16:45:00|9403|9398|9404.5|9399.5|9404.5|9399.5|9402|9397|18
1633107000000|2021-10-01 16:50:00|9404.3|9399.3|9404.5|9399.5|9406|9401|9404|9399|49
1633107300000|2021-10-01 16:55:00|9404.7|9399.7|9405|9400|9405.7|9400.7|9404.5|9399.5|50
1633107600000|2021-10-01 17:00:00|9405.1|9400.1|9406|9401|9407.2|9402.2|9405|9400|42
1633107900000|2021-10-01 17:05:00|9405.8|9400.8|9404.5|9399.5|9406.3|9401.3|9404.5|9399.5|25
1633108200000|2021-10-01 17:10:00|9404.8|9399.8|9403.5|9398.5|9405|9400|9403.5|9398.5|17
1633108500000|2021-10-01 17:15:00|9403.3|9398.3|9404.5|9399.5|9404.7|9399.7|9403|9398|50
1633108800000|2021-10-01 17:20:00|9404.3|9399.3|9402.5|9397.5|9404.5|9399.5|9402|9397|31
1633109100000|2021-10-01 17:25:00|9402.8|9397.8|9403.8|9398.8|9404|9399|9402.5|9397.5|17
1633109400000|2021-10-01 17:30:00|9403.5|9398.5|9403.8|9398.8|9404.5|9399.5|9403|9398|24
1633109700000|2021-10-01 17:35:00|9403.6|9398.6|9404.6|9399.6|9404.7|9399.7|9403.3|9398.3|20
1633110000000|2021-10-01 17:40:00|9404.5|9399.5|9404.8|9399.8|9405|9400|9404|9399|14
1633110300000|2021-10-01 17:45:00|9404.5|9399.5|9403.5|9398.5|9405|9400|9403.5|9398.5|115
1633110600000|2021-10-01 17:50:00|9403.8|9398.8|9404|9399|9404.5|9399.5|9403.5|9398.5|62
1633110900000|2021-10-01 17:55:00|9404.5|9399.5|9403.1|9398.1|9405|9400|9403.1|9398.1|15
1633111200000|2021-10-01 18:00:00|9403|9398|9403.7|9398.7|9403.9|9398.9|9402|9397|36
1633111500000|2021-10-01 18:05:00|9403.8|9398.8|9403.5|9398.5|9404|9399|9403|9398|13
1633111800000|2021-10-01 18:10:00|9403.1|9398.1|9403.5|9398.5|9404.2|9399.2|9403|9398|20
1633112100000|2021-10-01 18:15:00|9403.7|9398.7|9404|9399|9404.5|9399.5|9403|9398|88
1633112400000|2021-10-01 18:20:00|9404.2|9399.2|9403|9398|9404.5|9399.5|9403|9398|19
1633112700000|2021-10-01 18:25:00|9402.8|9397.8|9402.5|9397.5|9403.5|9398.5|9402.1|9397.1|9
1633113000000|2021-10-01 18:30:00|9402.7|9397.7|9402.5|9397.5|9403|9398|9401.5|9396.5|24
1633113300000|2021-10-01 18:35:00|9402.7|9397.7|9403|9398|9403|9398|9402|9397|17
1633113600000|2021-10-01 18:40:00|9402.6|9397.6|9403.3|9398.3|9403.5|9398.5|9402.5|9397.5|37
1633113900000|2021-10-01 18:45:00|9403|9398|9403.5|9398.5|9404.5|9399.5|9403|9398|29
1633114200000|2021-10-01 18:50:00|9403.8|9398.8|9405|9400|9405.5|9400.5|9403.5|9398.5|33
1633114500000|2021-10-01 18:55:00|9405.3|9400.3|9406|9401|9406.4|9401.4|9404|9399|314
1633114800000|2021-10-01 19:00:00|9405.8|9400.8|9406.9|9401.9|9407|9402|9405.5|9400.5|250
1633115100000|2021-10-01 19:05:00|9406.7|9401.7|9407|9402|9407.4|9402.4|9406.2|9401.2|39
1633115400000|2021-10-01 19:10:00|9406.9|9401.9|9407|9402|9407.5|9402.5|9406.7|9401.7|59
1633115700000|2021-10-01 19:15:00|9406.8|9401.8|9407.5|9402.5|9407.9|9402.9|9406.5|9401.5|25
1633116000000|2021-10-01 19:20:00|9407.7|9402.7|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|19
1633116300000|2021-10-01 19:25:00|9407.9|9402.9|9408.7|9403.7|9408.9|9403.9|9407.5|9402.5|40
1633116600000|2021-10-01 19:30:00|9408.9|9403.9|9408|9403|9409.9|9404.9|9408|9403|247
1633116900000|2021-10-01 19:35:00|9407.9|9402.9|9408|9403|9408.4|9403.4|9407|9402|14
1633117200000|2021-10-01 19:40:00|9408.4|9403.4|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|13
1633117500000|2021-10-01 19:45:00|9407.4|9402.4|9407.9|9402.9|9408.2|9403.2|9406.7|9401.7|14
1633117800000|2021-10-01 19:50:00|9407.7|9402.7|9406.9|9401.9|9408.4|9403.4|9406|9401|25
1633118100000|2021-10-01 19:55:00|9406.7|9401.7|9405.9|9400.9|9407.9|9402.9|9405.4|9400.4|64
1633118400000|2021-10-01 20:00:00|9405.7|9400.7|9405.5|9400.5|9405.9|9400.9|9404.5|9399.5|103
1633118700000|2021-10-01 20:05:00|9405.7|9400.7|9406|9401|9406.2|9401.2|9405.4|9400.4|16
1633119000000|2021-10-01 20:10:00|9405.9|9400.9|9406.9|9401.9|9407.4|9402.4|9405.7|9400.7|12
1633119300000|2021-10-01 20:15:00|9407.2|9402.2|9406.9|9401.9|9407.2|9402.2|9406.4|9401.4|32
1633119600000|2021-10-01 20:20:00|9407|9402|9406.7|9401.7|9407|9402|9406.5|9401.5|5
1633119900000|2021-10-01 20:25:00|9406.9|9401.9|9406.9|9401.9|9407|9402|9406|9401|12
1633120200000|2021-10-01 20:30:00|9407|9402|9407.9|9402.9|9407.9|9402.9|9407|9402|42
1633120500000|2021-10-01 20:35:00|9408|9403|9408.5|9403.5|9408.7|9403.7|9407.9|9402.9|4
1633120800000|2021-10-01 20:40:00|9408.7|9403.7|9408.9|9403.9|9408.9|9403.9|9408|9403|12
1633121100000|2021-10-01 20:45:00|9408.7|9403.7|9409.5|9404.5|9409.9|9404.9|9408.7|9403.7|57
1633121400000|2021-10-01 20:50:00|9409.7|9404.7|9409.5|9404.5|9410.5|9405.5|9409|9404|28
1633121700000|2021-10-01 20:55:00|9409.2|9404.2|9410.1|9405.1|9410.7|9405.7|9409|9404|34
1633305600000|2021-10-04 00:00:00|9397.6|9392.6|9396.8|9391.8|9398.3|9393.3|9396.4|9391.4|60
1633305900000|2021-10-04 00:05:00|9396.6|9391.6|9395.6|9390.6|9397.3|9392.3|9395.3|9390.3|98
1633306200000|2021-10-04 00:10:00|9395.4|9390.4|9392.8|9387.8|9395.4|9390.4|9391.8|9386.8|235
1633306500000|2021-10-04 00:15:00|9392.6|9387.6|9395.8|9390.8|9395.8|9390.8|9392.6|9387.6|63
1633306800000|2021-10-04 00:20:00|9395.6|9390.6|9397.1|9392.1|9397.3|9392.3|9395.6|9390.6|63
1633307100000|2021-10-04 00:25:00|9396.9|9391.9|9396.3|9391.3|9396.9|9391.9|9395.6|9390.6|15
1633307400000|2021-10-04 00:30:00|9396.5|9391.5|9396.5|9391.5|9397.4|9392.4|9396.3|9391.3|33
1633307700000|2021-10-04 00:35:00|9396.7|9391.7|9398.3|9393.3|9398.3|9393.3|9396.5|9391.5|190
1633308000000|2021-10-04 00:40:00|9398.8|9393.8|9398.8|9393.8|9398.8|9393.8|9397.8|9392.8|11
1633308300000|2021-10-04 00:45:00|9399.1|9394.1|9399.8|9394.8|9400.3|9395.3|9398.8|9393.8|42
1633308600000|2021-10-04 00:50:00|9399.6|9394.6|9401.3|9396.3|9401.6|9396.6|9399.3|9394.3|214
1633308900000|2021-10-04 00:55:00|9401.6|9396.6|9401.7|9396.7|9402.3|9397.3|9400.8|9395.8|42
1633309200000|2021-10-04 01:00:00|9401.8|9396.8|9403.3|9398.3|9403.3|9398.3|9400.8|9395.8|25
1633309500000|2021-10-04 01:05:00|9403.1|9398.1|9403.5|9398.5|9403.7|9398.7|9402.4|9397.4|29
1633309800000|2021-10-04 01:10:00|9403.6|9398.6|9402.9|9397.9|9403.6|9398.6|9402.4|9397.4|12
1633310100000|2021-10-04 01:15:00|9402.5|9397.5|9402.4|9397.4|9402.6|9397.6|9400.9|9395.9|45
1633310400000|2021-10-04 01:20:00|9402.6|9397.6|9402.4|9397.4|9403.3|9398.3|9401.9|9396.9|109
1633310700000|2021-10-04 01:25:00|9402.6|9397.6|9401.5|9396.5|9402.8|9397.8|9401.3|9396.3|26
1633311000000|2021-10-04 01:30:00|9401.7|9396.7|9404.1|9399.1|9404.1|9399.1|9401.5|9396.5|20
1633311300000|2021-10-04 01:35:00|9404.3|9399.3|9405.3|9400.3|9405.6|9400.6|9403.9|9398.9|23
1633311600000|2021-10-04 01:40:00|9405.1|9400.1|9405.9|9400.9|9407.3|9402.3|9404.9|9399.9|107
1633311900000|2021-10-04 01:45:00|9406.1|9401.1|9407.2|9402.2|9407.3|9402.3|9405.9|9400.9|26
1633312200000|2021-10-04 01:50:00|9407.3|9402.3|9408.8|9403.8|9409.3|9404.3|9407.3|9402.3|21
1633312500000|2021-10-04 01:55:00|9408.4|9403.4|9406.6|9401.6|9408.8|9403.8|9405.7|9400.7|33
1633312800000|2021-10-04 02:00:00|9406.4|9401.4|9407.4|9402.4|9407.8|9402.8|9406.1|9401.1|23
1633313100000|2021-10-04 02:05:00|9407.3|9402.3|9407.9|9402.9|9408.8|9403.8|9407.3|9402.3|19
1633313400000|2021-10-04 02:10:00|9407.8|9402.8|9406.9|9401.9|9407.8|9402.8|9406.4|9401.4|10
1633313700000|2021-10-04 02:15:00|9407.1|9402.1|9407.3|9402.3|9407.8|9402.8|9406.4|9401.4|10
1633314000000|2021-10-04 02:20:00|9406.9|9401.9|9407.9|9402.9|9408.3|9403.3|9406.4|9401.4|14
1633314300000|2021-10-04 02:25:00|9407.8|9402.8|9406.8|9401.8|9408.3|9403.3|9406.8|9401.8|41
1633314600000|2021-10-04 02:30:00|9406.9|9401.9|9405.9|9400.9|9406.9|9401.9|9405.8|9400.8|72
1633314900000|2021-10-04 02:35:00|9405.8|9400.8|9405.4|9400.4|9406.3|9401.3|9405.4|9400.4|18
1633315200000|2021-10-04 02:40:00|9405.6|9400.6|9405.8|9400.8|9405.8|9400.8|9404.4|9399.4|45
1633315500000|2021-10-04 02:45:00|9406.3|9401.3|9406.9|9401.9|9407.3|9402.3|9405.8|9400.8|60
1633315800000|2021-10-04 02:50:00|9407.3|9402.3|9407.4|9402.4|9407.4|9402.4|9406.8|9401.8|13
1633316100000|2021-10-04 02:55:00|9407.3|9402.3|9408.4|9403.4|9408.4|9403.4|9407.1|9402.1|3
1633316400000|2021-10-04 03:00:00|9408.6|9403.6|9409.3|9404.3|9409.8|9404.8|9408.4|9403.4|69
1633316700000|2021-10-04 03:05:00|9409.1|9404.1|9409.3|9404.3|9409.8|9404.8|9408.7|9403.7|21
1633317000000|2021-10-04 03:10:00|9409.1|9404.1|9409.4|9404.4|9410.3|9405.3|9408.9|9403.9|9
1633317300000|2021-10-04 03:15:00|9409.2|9404.2|9409.2|9404.2|9409.4|9404.4|9408.7|9403.7|10
1633317600000|2021-10-04 03:20:00|9409.4|9404.4|9409.4|9404.4|9409.9|9404.9|9409.2|9404.2|2
1633317900000|2021-10-04 03:25:00|9409.6|9404.6|9410.3|9405.3|9410.3|9405.3|9409|9404|36
1633318200000|2021-10-04 03:30:00|9409.9|9404.9|9409.9|9404.9|9410.4|9405.4|9409.9|9404.9|12
1633318500000|2021-10-04 03:35:00|9410.3|9405.3|9410.8|9405.8|9410.9|9405.9|9410.3|9405.3|13
1633318800000|2021-10-04 03:40:00|9410.9|9405.9|9411.8|9406.8|9411.8|9406.8|9410.8|9405.8|47
1633319100000|2021-10-04 03:45:00|9411.9|9406.9|9411.4|9406.4|9412.2|9407.2|9411.3|9406.3|12
1633319400000|2021-10-04 03:50:00|9411.3|9406.3|9410|9405|9411.4|9406.4|9409.9|9404.9|8
1633319700000|2021-10-04 03:55:00|9410.1|9405.1|9410.8|9405.8|9410.8|9405.8|9409.9|9404.9|7
1633320000000|2021-10-04 04:00:00|9410.6|9405.6|9410.8|9405.8|9410.8|9405.8|9410.3|9405.3|10
1633320300000|2021-10-04 04:05:00|9410.6|9405.6|9409.9|9404.9|9410.8|9405.8|9409.7|9404.7|16
1633320600000|2021-10-04 04:10:00|9409.7|9404.7|9409.2|9404.2|9409.7|9404.7|9409|9404|7
1633320900000|2021-10-04 04:15:00|9409|9404|9407.9|9402.9|9409.2|9404.2|9407.8|9402.8|11
1633321200000|2021-10-04 04:20:00|9407.5|9402.5|9407.4|9402.4|9407.8|9402.8|9406.9|9401.9|245
1633321500000|2021-10-04 04:25:00|9407.1|9402.1|9407.3|9402.3|9407.4|9402.4|9406.4|9401.4|14
1633321800000|2021-10-04 04:30:00|9407.1|9402.1|9406.6|9401.6|9407.3|9402.3|9406.6|9401.6|10
1633322100000|2021-10-04 04:35:00|9406.4|9401.4|9406.3|9401.3|9407.3|9402.3|9406.3|9401.3|24
1633322400000|2021-10-04 04:40:00|9406.4|9401.4|9406.4|9401.4|9406.8|9401.8|9405.8|9400.8|10
1633322700000|2021-10-04 04:45:00|9406.3|9401.3|9405.9|9400.9|9406.8|9401.8|9405.8|9400.8|27
1633323000000|2021-10-04 04:50:00|9405.8|9400.8|9405.3|9400.3|9405.9|9400.9|9405.3|9400.3|7
1633323300000|2021-10-04 04:55:00|9405.6|9400.6|9405.8|9400.8|9405.8|9400.8|9405.3|9400.3|17
1633323600000|2021-10-04 05:00:00|9405.4|9400.4|9404.9|9399.9|9405.8|9400.8|9404.4|9399.4|30
1633323900000|2021-10-04 05:05:00|9404.8|9399.8|9404.6|9399.6|9405.3|9400.3|9404.6|9399.6|5
1633324200000|2021-10-04 05:10:00|9404.4|9399.4|9403.4|9398.4|9404.8|9399.8|9403.4|9398.4|9
1633324500000|2021-10-04 05:15:00|9403.3|9398.3|9402.9|9397.9|9403.4|9398.4|9402.9|9397.9|118
1633324800000|2021-10-04 05:20:00|9402.7|9397.7|9403.5|9398.5|9403.8|9398.8|9402.7|9397.7|6
1633325100000|2021-10-04 05:25:00|9403.8|9398.8|9404.4|9399.4|9404.4|9399.4|9403.4|9398.4|7
1633325400000|2021-10-04 05:30:00|9404.2|9399.2|9404.5|9399.5|9405.3|9400.3|9404.1|9399.1|12
1633325700000|2021-10-04 05:35:00|9404.4|9399.4|9404.4|9399.4|9404.8|9399.8|9403.3|9398.3|10
1633326000000|2021-10-04 05:40:00|9404.3|9399.3|9405.4|9400.4|9405.8|9400.8|9404.3|9399.3|11
1633326300000|2021-10-04 05:45:00|9405.3|9400.3|9405.9|9400.9|9406.3|9401.3|9405.3|9400.3|32
1633326600000|2021-10-04 05:50:00|9405.4|9400.4|9404.9|9399.9|9405.8|9400.8|9404.3|9399.3|16
1633326900000|2021-10-04 05:55:00|9404.7|9399.7|9405.4|9400.4|9406.3|9401.3|9404.4|9399.4|23
1633327200000|2021-10-04 06:00:00|9405.7|9400.7|9406.4|9401.4|9406.5|9401.5|9404.9|9399.9|47
1633327500000|2021-10-04 06:05:00|9406.3|9401.3|9405.9|9400.9|9406.5|9401.5|9404.4|9399.4|72
1633327800000|2021-10-04 06:10:00|9406.3|9401.3|9404.9|9399.9|9406.4|9401.4|9403.8|9398.8|112
1633328100000|2021-10-04 06:15:00|9405.3|9400.3|9405.3|9400.3|9406.8|9401.8|9404|9399|72
1633328400000|2021-10-04 06:20:00|9405.4|9400.4|9406.8|9401.8|9407.3|9402.3|9404.9|9399.9|239
1633328700000|2021-10-04 06:25:00|9406.4|9401.4|9404.9|9399.9|9406.8|9401.8|9404.4|9399.4|41
1633329000000|2021-10-04 06:30:00|9404.8|9399.8|9401.6|9396.6|9404.8|9399.8|9401.6|9396.6|247
1633329300000|2021-10-04 06:35:00|9401.5|9396.5|9400.3|9395.3|9402.6|9397.6|9400.3|9395.3|110
1633329600000|2021-10-04 06:40:00|9400.7|9395.7|9399|9394|9400.8|9395.8|9398.8|9393.8|64
1633329900000|2021-10-04 06:45:00|9399.3|9394.3|9398.8|9393.8|9399.8|9394.8|9398.3|9393.3|58
1633330200000|2021-10-04 06:50:00|9399|9394|9400.3|9395.3|9400.8|9395.8|9398.3|9393.3|42
1633330500000|2021-10-04 06:55:00|9400.1|9395.1|9400.7|9395.7|9401.3|9396.3|9399.3|9394.3|34
1633330800000|2021-10-04 07:00:00|9400.8|9395.8|9405.5|9400.5|9407.3|9402.3|9400.8|9395.8|381
1633331100000|2021-10-04 07:05:00|9405.7|9400.7|9402.3|9397.3|9405.7|9400.7|9400.8|9395.8|96
1633331400000|2021-10-04 07:10:00|9402.5|9397.5|9400.3|9395.3|9403.3|9398.3|9399.8|9394.8|92
1633331700000|2021-10-04 07:15:00|9400.5|9395.5|9403.3|9398.3|9404|9399|9399.8|9394.8|55
1633332000000|2021-10-04 07:20:00|9403.5|9398.5|9404.3|9399.3|9405.3|9400.3|9402.3|9397.3|70
1633332300000|2021-10-04 07:25:00|9404.1|9399.1|9404.3|9399.3|9406.3|9401.3|9404|9399|42
1633332600000|2021-10-04 07:30:00|9404.5|9399.5|9406.8|9401.8|9407.3|9402.3|9404.3|9399.3|67
1633332900000|2021-10-04 07:35:00|9407|9402|9405.7|9400.7|9407.7|9402.7|9405.1|9400.1|35
1633333200000|2021-10-04 07:40:00|9405.8|9400.8|9404.8|9399.8|9405.8|9400.8|9403.8|9398.8|22
1633333500000|2021-10-04 07:45:00|9404.6|9399.6|9402.8|9397.8|9405.3|9400.3|9401.3|9396.3|38
1633333800000|2021-10-04 07:50:00|9402.6|9397.6|9401.3|9396.3|9403.3|9398.3|9400.3|9395.3|62
1633334100000|2021-10-04 07:55:00|9401.7|9396.7|9399.8|9394.8|9401.7|9396.7|9399.3|9394.3|43
1633334400000|2021-10-04 08:00:00|9399.3|9394.3|9395.5|9390.5|9399.3|9394.3|9395.3|9390.3|323
1633334700000|2021-10-04 08:05:00|9395.7|9390.7|9397.3|9392.3|9397.3|9392.3|9393.9|9388.9|65
1633335000000|2021-10-04 08:10:00|9397.1|9392.1|9397.3|9392.3|9398.3|9393.3|9395.8|9390.8|74
1633335300000|2021-10-04 08:15:00|9397.5|9392.5|9396.8|9391.8|9397.8|9392.8|9396.3|9391.3|12
1633335600000|2021-10-04 08:20:00|9396.7|9391.7|9396.8|9391.8|9397.3|9392.3|9395.3|9390.3|15
1633335900000|2021-10-04 08:25:00|9397|9392|9399.8|9394.8|9399.8|9394.8|9396.9|9391.9|55
1633336200000|2021-10-04 08:30:00|9399.5|9394.5|9401|9396|9401.5|9396.5|9397.3|9392.3|50
1633336500000|2021-10-04 08:35:00|9401.2|9396.2|9403.3|9398.3|9404.2|9399.2|9400.3|9395.3|85
1633336800000|2021-10-04 08:40:00|9403|9398|9402.3|9397.3|9403.3|9398.3|9400.8|9395.8|81
1633337100000|2021-10-04 08:45:00|9402.5|9397.5|9400|9395|9402.8|9397.8|9399.3|9394.3|30
1633337400000|2021-10-04 08:50:00|9400.2|9395.2|9398.8|9393.8|9400.3|9395.3|9398.3|9393.3|58
1633337700000|2021-10-04 08:55:00|9398.5|9393.5|9397.6|9392.6|9398.8|9393.8|9396.8|9391.8|29
1633338000000|2021-10-04 09:00:00|9397.5|9392.5|9394.3|9389.3|9398.2|9393.2|9392.8|9387.8|127
1633338300000|2021-10-04 09:05:00|9394.2|9389.2|9394.1|9389.1|9395.1|9390.1|9393.3|9388.3|64
1633338600000|2021-10-04 09:10:00|9394.2|9389.2|9393.3|9388.3|9394.2|9389.2|9392.6|9387.6|57
1633338900000|2021-10-04 09:15:00|9393.5|9388.5|9393.8|9388.8|9394.3|9389.3|9392.8|9387.8|22
1633339200000|2021-10-04 09:20:00|9394|9389|9394.3|9389.3|9394.8|9389.8|9393.4|9388.4|24
1633339500000|2021-10-04 09:25:00|9394.1|9389.1|9396|9391|9396|9391|9393.9|9388.9|21
1633339800000|2021-10-04 09:30:00|9395.9|9390.9|9395.6|9390.6|9396.6|9391.6|9395.3|9390.3|26
1633340100000|2021-10-04 09:35:00|9395.8|9390.8|9396.8|9391.8|9397.3|9392.3|9394.8|9389.8|21
1633340400000|2021-10-04 09:40:00|9397|9392|9396.3|9391.3|9397.1|9392.1|9395.7|9390.7|27
1633340700000|2021-10-04 09:45:00|9396.2|9391.2|9395.9|9390.9|9397.8|9392.8|9395.4|9390.4|15
1633341000000|2021-10-04 09:50:00|9395.8|9390.8|9397.4|9392.4|9397.8|9392.8|9394.8|9389.8|36
1633341300000|2021-10-04 09:55:00|9397.3|9392.3|9396.3|9391.3|9397.3|9392.3|9396.3|9391.3|30
1633341600000|2021-10-04 10:00:00|9396.5|9391.5|9396.3|9391.3|9397.8|9392.8|9396.3|9391.3|23
1633341900000|2021-10-04 10:05:00|9396.5|9391.5|9395.8|9390.8|9397.8|9392.8|9395.8|9390.8|29
1633342200000|2021-10-04 10:10:00|9395.6|9390.6|9395.8|9390.8|9396.8|9391.8|9395.3|9390.3|20
1633342500000|2021-10-04 10:15:00|9396|9391|9396.1|9391.1|9396.8|9391.8|9395.4|9390.4|49
1633342800000|2021-10-04 10:20:00|9395.9|9390.9|9397.3|9392.3|9397.5|9392.5|9395.8|9390.8|9
1633343100000|2021-10-04 10:25:00|9397.6|9392.6|9395.1|9390.1|9397.8|9392.8|9394.8|9389.8|22
1633343400000|2021-10-04 10:30:00|9394.9|9389.9|9396.4|9391.4|9397.2|9392.2|9394.8|9389.8|15
1633343700000|2021-10-04 10:35:00|9396.6|9391.6|9394.8|9389.8|9396.8|9391.8|9394.3|9389.3|19
1633344000000|2021-10-04 10:40:00|9394.6|9389.6|9394.3|9389.3|9395.8|9390.8|9393.3|9388.3|27
1633344300000|2021-10-04 10:45:00|9394.5|9389.5|9393.8|9388.8|9395.3|9390.3|9393.8|9388.8|35
1633344600000|2021-10-04 10:50:00|9394|9389|9393.8|9388.8|9394.5|9389.5|9393.3|9388.3|43
1633344900000|2021-10-04 10:55:00|9393.6|9388.6|9391.3|9386.3|9393.8|9388.8|9390.3|9385.3|93
1633345200000|2021-10-04 11:00:00|9391.5|9386.5|9392.2|9387.2|9392.3|9387.3|9390.8|9385.8|51
1633345500000|2021-10-04 11:05:00|9392.3|9387.3|9390.3|9385.3|9392.8|9387.8|9390.3|9385.3|71
1633345800000|2021-10-04 11:10:00|9390.1|9385.1|9388.5|9383.5|9390.3|9385.3|9387.6|9382.6|147
1633346100000|2021-10-04 11:15:00|9388.7|9383.7|9386.3|9381.3|9388.7|9383.7|9386.3|9381.3|108
1633346400000|2021-10-04 11:20:00|9386.5|9381.5|9385.3|9380.3|9386.8|9381.8|9384.4|9379.4|117
1633346700000|2021-10-04 11:25:00|9385.1|9380.1|9385.6|9380.6|9386.3|9381.3|9384.4|9379.4|30
1633347000000|2021-10-04 11:30:00|9385.8|9380.8|9386.5|9381.5|9386.9|9381.9|9384.8|9379.8|56
1633347300000|2021-10-04 11:35:00|9386.6|9381.6|9384.9|9379.9|9386.9|9381.9|9384.9|9379.9|28
1633347600000|2021-10-04 11:40:00|9384.8|9379.8|9384.8|9379.8|9386.3|9381.3|9384.8|9379.8|36
1633347900000|2021-10-04 11:45:00|9385|9380|9382.3|9377.3|9385.3|9380.3|9381.8|9376.8|151
1633348200000|2021-10-04 11:50:00|9382.5|9377.5|9381.8|9376.8|9382.8|9377.8|9381.3|9376.3|100
1633348500000|2021-10-04 11:55:00|9382|9377|9379.8|9374.8|9382.3|9377.3|9379.3|9374.3|195
1633348800000|2021-10-04 12:00:00|9379.5|9374.5|9378.5|9373.5|9381.1|9376.1|9378.3|9373.3|234
1633349100000|2021-10-04 12:05:00|9378.3|9373.3|9378.8|9373.8|9379.3|9374.3|9377.9|9372.9|85
1633349400000|2021-10-04 12:10:00|9378.6|9373.6|9378.1|9373.1|9378.8|9373.8|9377.8|9372.8|35
1633349700000|2021-10-04 12:15:00|9378|9373|9378.3|9373.3|9378.8|9373.8|9377.5|9372.5|79
1633350000000|2021-10-04 12:20:00|9378.8|9373.8|9377.3|9372.3|9378.8|9373.8|9376.3|9371.3|110
1633350300000|2021-10-04 12:25:00|9377.1|9372.1|9375.3|9370.3|9377.3|9372.3|9374.3|9369.3|281
1633350600000|2021-10-04 12:30:00|9375.5|9370.5|9376.4|9371.4|9379.3|9374.3|9375.3|9370.3|285
1633350900000|2021-10-04 12:35:00|9376.3|9371.3|9376.8|9371.8|9377.3|9372.3|9375.8|9370.8|64
1633351200000|2021-10-04 12:40:00|9376.6|9371.6|9376.7|9371.7|9376.8|9371.8|9374.3|9369.3|52
1633351500000|2021-10-04 12:45:00|9376.8|9371.8|9377.6|9372.6|9377.8|9372.8|9375.3|9370.3|188
1633351800000|2021-10-04 12:50:00|9377.4|9372.4|9378.3|9373.3|9378.3|9373.3|9376.6|9371.6|67
1633352100000|2021-10-04 12:55:00|9378.1|9373.1|9378.4|9373.4|9379.3|9374.3|9377.3|9372.3|143
1633352400000|2021-10-04 13:00:00|9378.3|9373.3|9382.1|9377.1|9382.3|9377.3|9378.3|9373.3|124
1633352700000|2021-10-04 13:05:00|9382|9377|9382.7|9377.7|9382.7|9377.7|9379.3|9374.3|71
1633353000000|2021-10-04 13:10:00|9382.8|9377.8|9382.3|9377.3|9383.8|9378.8|9381.8|9376.8|127
1633353300000|2021-10-04 13:15:00|9382.5|9377.5|9383.3|9378.3|9384.3|9379.3|9382.5|9377.5|43
1633353600000|2021-10-04 13:20:00|9383.5|9378.5|9381.1|9376.1|9384.8|9379.8|9380.5|9375.5|43
1633353900000|2021-10-04 13:25:00|9381.3|9376.3|9380.3|9375.3|9381.5|9376.5|9379.6|9374.6|30
1633354200000|2021-10-04 13:30:00|9380.1|9375.1|9379.1|9374.1|9380.8|9375.8|9378.4|9373.4|95
1633354500000|2021-10-04 13:35:00|9379.3|9374.3|9376.9|9371.9|9379.8|9374.8|9376.8|9371.8|96
1633354800000|2021-10-04 13:40:00|9377.3|9372.3|9380.3|9375.3|9380.8|9375.8|9377|9372|61
1633355100000|2021-10-04 13:45:00|9379.8|9374.8|9380.6|9375.6|9381.8|9376.8|9379.8|9374.8|166
1633355400000|2021-10-04 13:50:00|9380.8|9375.8|9379.3|9374.3|9381.3|9376.3|9378.6|9373.6|52
1633355700000|2021-10-04 13:55:00|9379.5|9374.5|9377.5|9372.5|9380.1|9375.1|9376.3|9371.3|59
1633356000000|2021-10-04 14:00:00|9377.7|9372.7|9377.2|9372.2|9378.8|9373.8|9376.4|9371.4|115
1633356300000|2021-10-04 14:05:00|9377.3|9372.3|9370.3|9365.3|9377.8|9372.8|9370.3|9365.3|346
1633356600000|2021-10-04 14:10:00|9370.8|9365.8|9371.4|9366.4|9372.1|9367.1|9368.9|9363.9|509
1633356900000|2021-10-04 14:15:00|9371.6|9366.6|9373.9|9368.9|9376.3|9371.3|9371.1|9366.1|107
1633357200000|2021-10-04 14:20:00|9374.3|9369.3|9371.6|9366.6|9374.8|9369.8|9369.9|9364.9|143
1633357500000|2021-10-04 14:25:00|9371.4|9366.4|9375.8|9370.8|9376.4|9371.4|9370.9|9365.9|169
1633357800000|2021-10-04 14:30:00|9375.9|9370.9|9374.4|9369.4|9377.8|9372.8|9374.4|9369.4|213
1633358100000|2021-10-04 14:35:00|9374.8|9369.8|9374.6|9369.6|9376.4|9371.4|9371.9|9366.9|144
1633358400000|2021-10-04 14:40:00|9374.4|9369.4|9374.3|9369.3|9374.8|9369.8|9371.4|9366.4|183
1633358700000|2021-10-04 14:45:00|9374.4|9369.4|9370|9365|9374.4|9369.4|9369.9|9364.9|155
1633359000000|2021-10-04 14:50:00|9369.9|9364.9|9377.6|9372.6|9378.8|9373.8|9369.9|9364.9|98
1633359300000|2021-10-04 14:55:00|9377.4|9372.4|9378.9|9373.9|9380.1|9375.1|9377.1|9372.1|137
1633359600000|2021-10-04 15:00:00|9379.1|9374.1|9377.9|9372.9|9380.8|9375.8|9377.4|9372.4|181
1633359900000|2021-10-04 15:05:00|9378.1|9373.1|9379.4|9374.4|9379.4|9374.4|9376.9|9371.9|76
1633360200000|2021-10-04 15:10:00|9379.6|9374.6|9382.1|9377.1|9383.4|9378.4|9379.4|9374.4|259
1633360500000|2021-10-04 15:15:00|9381.9|9376.9|9381.9|9376.9|9383.3|9378.3|9381.3|9376.3|190
1633360800000|2021-10-04 15:20:00|9382.1|9377.1|9384.6|9379.6|9386.3|9381.3|9381.9|9376.9|113
1633361100000|2021-10-04 15:25:00|9384.8|9379.8|9384.9|9379.9|9385.3|9380.3|9382.8|9377.8|175
1633361400000|2021-10-04 15:30:00|9384.8|9379.8|9383.8|9378.8|9385|9380|9382.9|9377.9|69
1633361700000|2021-10-04 15:35:00|9383.6|9378.6|9385.6|9380.6|9385.9|9380.9|9383.4|9378.4|82
1633362000000|2021-10-04 15:40:00|9385.8|9380.8|9383.6|9378.6|9385.8|9380.8|9382.5|9377.5|68
1633362300000|2021-10-04 15:45:00|9383.8|9378.8|9383.4|9378.4|9384.4|9379.4|9382.3|9377.3|148
1633362600000|2021-10-04 15:50:00|9383.3|9378.3|9381.8|9376.8|9383.4|9378.4|9381.5|9376.5|96
1633362900000|2021-10-04 15:55:00|9381.9|9376.9|9382.1|9377.1|9382.4|9377.4|9379.9|9374.9|112
1633363200000|2021-10-04 16:00:00|9381.9|9376.9|9380.9|9375.9|9382.9|9377.9|9380.4|9375.4|40
1633363500000|2021-10-04 16:05:00|9380.7|9375.7|9378.9|9373.9|9381.4|9376.4|9378.9|9373.9|53
1633363800000|2021-10-04 16:10:00|9379.1|9374.1|9378.9|9373.9|9380.4|9375.4|9378.9|9373.9|43
1633364100000|2021-10-04 16:15:00|9379.4|9374.4|9381.9|9376.9|9382.4|9377.4|9378.9|9373.9|121
1633364400000|2021-10-04 16:20:00|9381.7|9376.7|9384.6|9379.6|9384.6|9379.6|9381.4|9376.4|37
1633364700000|2021-10-04 16:25:00|9384.4|9379.4|9381.9|9376.9|9384.4|9379.4|9381.9|9376.9|34
1633365000000|2021-10-04 16:30:00|9381.4|9376.4|9381.7|9376.7|9382.3|9377.3|9380.9|9375.9|47
1633365300000|2021-10-04 16:35:00|9381.9|9376.9|9381|9376|9382.4|9377.4|9380.9|9375.9|84
1633365600000|2021-10-04 16:40:00|9380.9|9375.9|9381.2|9376.2|9381.7|9376.7|9379.9|9374.9|82
1633365900000|2021-10-04 16:45:00|9381.1|9376.1|9379.2|9374.2|9381.9|9376.9|9379.2|9374.2|35
1633366200000|2021-10-04 16:50:00|9378.9|9373.9|9379.9|9374.9|9380.9|9375.9|9378.9|9373.9|53
1633366500000|2021-10-04 16:55:00|9380.1|9375.1|9381.4|9376.4|9381.8|9376.8|9379.9|9374.9|32
1633366800000|2021-10-04 17:00:00|9381.6|9376.6|9381.4|9376.4|9382.6|9377.6|9380.9|9375.9|33
1633367100000|2021-10-04 17:05:00|9381.6|9376.6|9380.9|9375.9|9381.9|9376.9|9380.9|9375.9|14
1633367400000|2021-10-04 17:10:00|9381.2|9376.2|9380.9|9375.9|9381.4|9376.4|9380.4|9375.4|39
1633367700000|2021-10-04 17:15:00|9380.7|9375.7|9379.4|9374.4|9381.4|9376.4|9378.9|9373.9|68
1633368000000|2021-10-04 17:20:00|9379.6|9374.6|9379.9|9374.9|9380.9|9375.9|9379.4|9374.4|16
1633368300000|2021-10-04 17:25:00|9380.1|9375.1|9382.4|9377.4|9382.4|9377.4|9379.9|9374.9|72
1633368600000|2021-10-04 17:30:00|9381.9|9376.9|9381.9|9376.9|9383.9|9378.9|9381.9|9376.9|68
1633368900000|2021-10-04 17:35:00|9382.1|9377.1|9381.9|9376.9|9383.1|9378.1|9381.4|9376.4|14
1633369200000|2021-10-04 17:40:00|9381.8|9376.8|9381.4|9376.4|9382.9|9377.9|9380.9|9375.9|55
1633369500000|2021-10-04 17:45:00|9381.2|9376.2|9381.4|9376.4|9381.9|9376.9|9380.7|9375.7|28
1633369800000|2021-10-04 17:50:00|9381.3|9376.3|9381.4|9376.4|9381.7|9376.7|9380.9|9375.9|15
1633370100000|2021-10-04 17:55:00|9381|9376|9381.6|9376.6|9381.6|9376.6|9379.9|9374.9|53
1633370400000|2021-10-04 18:00:00|9381.4|9376.4|9380.4|9375.4|9381.9|9376.9|9380.2|9375.2|18
1633370700000|2021-10-04 18:05:00|9380.6|9375.6|9380.4|9375.4|9381.4|9376.4|9379.4|9374.4|16
1633371000000|2021-10-04 18:10:00|9380.6|9375.6|9382.4|9377.4|9383.1|9378.1|9380.4|9375.4|22
1633371300000|2021-10-04 18:15:00|9382.2|9377.2|9381.9|9376.9|9382.4|9377.4|9381.9|9376.9|12
1633371600000|2021-10-04 18:20:00|9382.1|9377.1|9379.1|9374.1|9382.4|9377.4|9378.9|9373.9|35
1633371900000|2021-10-04 18:25:00|9379.4|9374.4|9379.4|9374.4|9380.4|9375.4|9378.9|9373.9|53
1633372200000|2021-10-04 18:30:00|9379.6|9374.6|9378.1|9373.1|9379.9|9374.9|9377.9|9372.9|81
1633372500000|2021-10-04 18:35:00|9378.4|9373.4|9377.4|9372.4|9378.9|9373.9|9377.4|9372.4|64
1633372800000|2021-10-04 18:40:00|9377.8|9372.8|9377.4|9372.4|9378.4|9373.4|9377.4|9372.4|48
1633373100000|2021-10-04 18:45:00|9377.2|9372.2|9376.4|9371.4|9377.9|9372.9|9375.9|9370.9|131
1633373400000|2021-10-04 18:50:00|9376.7|9371.7|9377.4|9372.4|9377.9|9372.9|9376.4|9371.4|61
1633373700000|2021-10-04 18:55:00|9376.9|9371.9|9379.4|9374.4|9379.4|9374.4|9376.9|9371.9|219
1633374000000|2021-10-04 19:00:00|9379|9374|9379.9|9374.9|9379.9|9374.9|9378.9|9373.9|138
1633374300000|2021-10-04 19:05:00|9380.1|9375.1|9383.4|9378.4|9383.4|9378.4|9379.9|9374.9|26
1633374600000|2021-10-04 19:10:00|9383.6|9378.6|9383.2|9378.2|9385.2|9380.2|9382.9|9377.9|24
1633374900000|2021-10-04 19:15:00|9382.9|9377.9|9382.9|9377.9|9383.9|9378.9|9382.4|9377.4|9
1633375200000|2021-10-04 19:20:00|9382.7|9377.7|9383.4|9378.4|9384.4|9379.4|9382.4|9377.4|20
1633375500000|2021-10-04 19:25:00|9383|9378|9383.9|9378.9|9383.9|9378.9|9382.9|9377.9|76
1633375800000|2021-10-04 19:30:00|9383.7|9378.7|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|7
1633376100000|2021-10-04 19:35:00|9383.3|9378.3|9382.9|9377.9|9383.4|9378.4|9382.9|9377.9|29
1633376400000|2021-10-04 19:40:00|9382.7|9377.7|9381.9|9376.9|9383.4|9378.4|9381.4|9376.4|47
1633376700000|2021-10-04 19:45:00|9381.7|9376.7|9380.9|9375.9|9381.9|9376.9|9380.9|9375.9|7
1633377000000|2021-10-04 19:50:00|9381.1|9376.1|9383.9|9378.9|9383.9|9378.9|9381.1|9376.1|39
1633377300000|2021-10-04 19:55:00|9383.5|9378.5|9380.9|9375.9|9383.5|9378.5|9380.4|9375.4|350
1633377600000|2021-10-04 20:00:00|9381.4|9376.4|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|120
1633377900000|2021-10-04 20:05:00|9381.6|9376.6|9381.1|9376.1|9381.6|9376.6|9380.9|9375.9|15
1633378200000|2021-10-04 20:10:00|9381.3|9376.3|9380.6|9375.6|9381.9|9376.9|9380.6|9375.6|3
1633378500000|2021-10-04 20:15:00|9380.8|9375.8|9382.4|9377.4|9382.4|9377.4|9380.8|9375.8|1
1633378800000|2021-10-04 20:20:00|9382.2|9377.2|9382.6|9377.6|9382.8|9377.8|9382.1|9377.1|4
1633379100000|2021-10-04 20:25:00|9382.4|9377.4|9381.2|9376.2|9382.8|9377.8|9381|9376|23
1633379400000|2021-10-04 20:30:00|9380.9|9375.9|9382.4|9377.4|9382.6|9377.6|9380.9|9375.9|1
1633379700000|2021-10-04 20:35:00|9382.3|9377.3|9383.3|9378.3|9383.4|9378.4|9382.3|9377.3|14
1633380000000|2021-10-04 20:40:00|9383.4|9378.4|9382.9|9377.9|9383.4|9378.4|9382.7|9377.7|21
1633380300000|2021-10-04 20:45:00|9383.1|9378.1|9383.4|9378.4|9383.4|9378.4|9383.1|9378.1|4
1633380600000|2021-10-04 20:50:00|9383.1|9378.1|9383.4|9378.4|9383.9|9378.9|9383.1|9378.1|24
1633380900000|2021-10-04 20:55:00|9383.1|9378.1|9384.3|9375.3|9384.3|9378.4|9382.6|9375.3|43
1633392000000|2021-10-05 00:00:00|9384.8|9379.8|9383.4|9378.4|9386.2|9381.2|9382.9|9377.9|161
1633392300000|2021-10-05 00:05:00|9383.6|9378.6|9383.5|9378.5|9384.7|9379.7|9382.9|9377.9|35
1633392600000|2021-10-05 00:10:00|9383.3|9378.3|9383.4|9378.4|9384.3|9379.3|9382.8|9377.8|16
1633392900000|2021-10-05 00:15:00|9383.2|9378.2|9383.4|9378.4|9383.9|9378.9|9382.4|9377.4|46
1633393200000|2021-10-05 00:20:00|9383.2|9378.2|9386.9|9381.9|9386.9|9381.9|9383.1|9378.1|10
1633393500000|2021-10-05 00:25:00|9387.1|9382.1|9386.4|9381.4|9387.3|9382.3|9386.4|9381.4|17
1633393800000|2021-10-05 00:30:00|9386.5|9381.5|9387.4|9382.4|9387.9|9382.9|9386.4|9381.4|28
1633394100000|2021-10-05 00:35:00|9387.2|9382.2|9386.9|9381.9|9387.9|9382.9|9386.4|9381.4|9
1633394400000|2021-10-05 00:40:00|9387.4|9382.4|9387.7|9382.7|9388.4|9383.4|9387.4|9382.4|28
1633394700000|2021-10-05 00:45:00|9387.6|9382.6|9388.9|9383.9|9389.1|9384.1|9387.4|9382.4|18
1633395000000|2021-10-05 00:50:00|9388.7|9383.7|9388.4|9383.4|9389.9|9384.9|9387.9|9382.9|38
1633395300000|2021-10-05 00:55:00|9388.7|9383.7|9389.9|9384.9|9390.4|9385.4|9388.7|9383.7|29
1633395600000|2021-10-05 01:00:00|9390|9385|9390.5|9385.5|9390.8|9385.8|9388.9|9383.9|21
1633395900000|2021-10-05 01:05:00|9390.4|9385.4|9390.1|9385.1|9391.7|9386.7|9389.9|9384.9|228
1633396200000|2021-10-05 01:10:00|9390|9385|9390.4|9385.4|9391.2|9386.2|9390|9385|12
1633396500000|2021-10-05 01:15:00|9390.5|9385.5|9392.5|9387.5|9393.1|9388.1|9390.4|9385.4|21
1633396800000|2021-10-05 01:20:00|9392.6|9387.6|9394.2|9389.2|9395|9390|9392.4|9387.4|117
1633397100000|2021-10-05 01:25:00|9394.1|9389.1|9393.9|9388.9|9394.9|9389.9|9393.4|9388.4|17
1633397400000|2021-10-05 01:30:00|9394|9389|9395.4|9390.4|9395.4|9390.4|9393.4|9388.4|62
1633397700000|2021-10-05 01:35:00|9395.9|9390.9|9394.9|9389.9|9395.9|9390.9|9394.9|9389.9|17
1633398000000|2021-10-05 01:40:00|9394.7|9389.7|9395.4|9390.4|9395.4|9390.4|9393.9|9388.9|62
1633398300000|2021-10-05 01:45:00|9395.6|9390.6|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|246
1633398600000|2021-10-05 01:50:00|9395.2|9390.2|9395.4|9390.4|9395.4|9390.4|9394.9|9389.9|70
1633398900000|2021-10-05 01:55:00|9395.2|9390.2|9396.4|9391.4|9396.8|9391.8|9394.6|9389.6|41
1633399200000|2021-10-05 02:00:00|9396.5|9391.5|9396.4|9391.4|9396.9|9391.9|9395.9|9390.9|14
1633399500000|2021-10-05 02:05:00|9396.1|9391.1|9394.9|9389.9|9396.4|9391.4|9394.9|9389.9|128
1633399800000|2021-10-05 02:10:00|9395|9390|9394.4|9389.4|9395.1|9390.1|9393.4|9388.4|74
1633400100000|2021-10-05 02:15:00|9394.5|9389.5|9395.9|9390.9|9396.4|9391.4|9394.4|9389.4|111
1633400400000|2021-10-05 02:20:00|9396|9391|9395.2|9390.2|9396|9391|9394.9|9389.9|149
1633400700000|2021-10-05 02:25:00|9395.1|9390.1|9393.6|9388.6|9395.6|9390.6|9393.4|9388.4|3
1633401000000|2021-10-05 02:30:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9392.9|9387.9|8
1633401300000|2021-10-05 02:35:00|9393.2|9388.2|9392.9|9387.9|9393.4|9388.4|9392.4|9387.4|41
1633401600000|2021-10-05 02:40:00|9392.6|9387.6|9392.4|9387.4|9393.2|9388.2|9391.9|9386.9|11
1633401900000|2021-10-05 02:45:00|9392.6|9387.6|9393.4|9388.4|9393.4|9388.4|9392.4|9387.4|9
1633402200000|2021-10-05 02:50:00|9393.5|9388.5|9394.4|9389.4|9394.4|9389.4|9393.4|9388.4|6
1633402500000|2021-10-05 02:55:00|9394.2|9389.2|9393.9|9388.9|9394.4|9389.4|9393.4|9388.4|5
1633402800000|2021-10-05 03:00:00|9393.7|9388.7|9394.9|9389.9|9394.9|9389.9|9393.7|9388.7|22
1633403100000|2021-10-05 03:05:00|9394.7|9389.7|9395.4|9390.4|9395.4|9390.4|9394.7|9389.7|4
1633403400000|2021-10-05 03:10:00|9395.2|9390.2|9394.9|9389.9|9395.4|9390.4|9394.9|9389.9|3
1633403700000|2021-10-05 03:15:00|9395|9390|9395.9|9390.9|9395.9|9390.9|9394.9|9389.9|25
1633404000000|2021-10-05 03:20:00|9395.7|9390.7|9395.4|9390.4|9395.9|9390.9|9395.4|9390.4|6
1633404300000|2021-10-05 03:25:00|9395.6|9390.6|9395.9|9390.9|9395.9|9390.9|9395.2|9390.2|4
1633404600000|2021-10-05 03:30:00|9395.7|9390.7|9398.4|9393.4|9398.4|9393.4|9395.7|9390.7|67
1633404900000|2021-10-05 03:35:00|9398.7|9393.7|9397.4|9392.4|9398.7|9393.7|9397.4|9392.4|23
1633405200000|2021-10-05 03:40:00|9397.9|9392.9|9398.4|9393.4|9398.4|9393.4|9397.9|9392.9|59
1633405500000|2021-10-05 03:45:00|9398.5|9393.5|9399.2|9394.2|9399.2|9394.2|9398.4|9393.4|10
1633405800000|2021-10-05 03:50:00|9399|9394|9398.9|9393.9|9399.7|9394.7|9398.8|9393.8|42
1633406100000|2021-10-05 03:55:00|9399|9394|9399.2|9394.2|9399.7|9394.7|9398.6|9393.6|3
1633406400000|2021-10-05 04:00:00|9399|9394|9400.4|9395.4|9400.4|9395.4|9398.8|9393.8|42
1633406700000|2021-10-05 04:05:00|9400.2|9395.2|9400|9395|9400.4|9395.4|9399.4|9394.4|2
1633407000000|2021-10-05 04:10:00|9399.9|9394.9|9400.1|9395.1|9400.4|9395.4|9399.4|9394.4|23
1633407300000|2021-10-05 04:15:00|9399.9|9394.9|9400.9|9395.9|9400.9|9395.9|9399.9|9394.9|5
1633407600000|2021-10-05 04:20:00|9401.4|9396.4|9400.6|9395.6|9401.4|9396.4|9400.4|9395.4|20
1633407900000|2021-10-05 04:25:00|9400.8|9395.8|9400.9|9395.9|9400.9|9395.9|9400.4|9395.4|7
1633408200000|2021-10-05 04:30:00|9400.7|9395.7|9402.4|9397.4|9402.4|9397.4|9400.7|9395.7|94
1633408500000|2021-10-05 04:35:00|9402.9|9397.9|9402.4|9397.4|9402.9|9397.9|9401.9|9396.9|23
1633408800000|2021-10-05 04:40:00|9402.5|9397.5|9402.4|9397.4|9402.9|9397.9|9402.1|9397.1|6
1633409100000|2021-10-05 04:45:00|9402.2|9397.2|9402.4|9397.4|9402.4|9397.4|9401.9|9396.9|18
1633409400000|2021-10-05 04:50:00|9402.6|9397.6|9402.5|9397.5|9402.9|9397.9|9402.4|9397.4|71
1633409700000|2021-10-05 04:55:00|9402.7|9397.7|9402.7|9397.7|9402.9|9397.9|9402.5|9397.5|57
1633410000000|2021-10-05 05:00:00|9402.9|9397.9|9401.4|9396.4|9402.9|9397.9|9401.4|9396.4|32
1633410300000|2021-10-05 05:05:00|9401.6|9396.6|9400.9|9395.9|9402.6|9397.6|9400.9|9395.9|15
1633410600000|2021-10-05 05:10:00|9400.7|9395.7|9400.9|9395.9|9401.7|9396.7|9400.7|9395.7|1
1633410900000|2021-10-05 05:15:00|9400.8|9395.8|9400.7|9395.7|9400.8|9395.8|9399.4|9394.4|14
1633411200000|2021-10-05 05:20:00|9400.8|9395.8|9402.7|9397.7|9402.8|9397.8|9400.4|9395.4|54
1633411500000|2021-10-05 05:25:00|9402.8|9397.8|9402.8|9397.8|9403.1|9398.1|9402.3|9397.3|18
1633411800000|2021-10-05 05:30:00|9402.7|9397.7|9404.5|9399.5|9404.7|9399.7|9402.7|9397.7|42
1633412100000|2021-10-05 05:35:00|9404.7|9399.7|9405.7|9400.7|9406.2|9401.2|9404.2|9399.2|81
1633412400000|2021-10-05 05:40:00|9405.4|9400.4|9404.2|9399.2|9405.9|9400.9|9403.9|9398.9|12
1633412700000|2021-10-05 05:45:00|9404.7|9399.7|9405.2|9400.2|9405.2|9400.2|9404.2|9399.2|25
1633413000000|2021-10-05 05:50:00|9405.4|9400.4|9404.2|9399.2|9405.7|9400.7|9403.7|9398.7|18
1633413300000|2021-10-05 05:55:00|9404|9399|9402.7|9397.7|9404.5|9399.5|9402.7|9397.7|3
1633413600000|2021-10-05 06:00:00|9402.6|9397.6|9402.6|9397.6|9403.2|9398.2|9401.7|9396.7|101
1633413900000|2021-10-05 06:05:00|9402.7|9397.7|9402.5|9397.5|9404.2|9399.2|9402.2|9397.2|56
1633414200000|2021-10-05 06:10:00|9402.4|9397.4|9402.7|9397.7|9403.2|9398.2|9401.4|9396.4|28
1633414500000|2021-10-05 06:15:00|9402.5|9397.5|9402.2|9397.2|9403.9|9398.9|9402.2|9397.2|65
1633414800000|2021-10-05 06:20:00|9401.9|9396.9|9401.2|9396.2|9403.2|9398.2|9400.5|9395.5|106
1633415100000|2021-10-05 06:25:00|9401.4|9396.4|9402.7|9397.7|9403.2|9398.2|9401|9396|22
1633415400000|2021-10-05 06:30:00|9402.9|9397.9|9402.7|9397.7|9403.2|9398.2|9401.2|9396.2|38
1633415700000|2021-10-05 06:35:00|9402.9|9397.9|9400.2|9395.2|9403.7|9398.7|9400.2|9395.2|23
1633416000000|2021-10-05 06:40:00|9400|9395|9400|9395|9401.2|9396.2|9399.7|9394.7|13
1633416300000|2021-10-05 06:45:00|9400.2|9395.2|9399.2|9394.2|9400.7|9395.7|9398.7|9393.7|21
1633416600000|2021-10-05 06:50:00|9399|9394|9398.2|9393.2|9399.2|9394.2|9397.2|9392.2|38
1633416900000|2021-10-05 06:55:00|9398|9393|9398.7|9393.7|9399.2|9394.2|9397.2|9392.2|95
1633417200000|2021-10-05 07:00:00|9398.8|9393.8|9402.2|9397.2|9402.8|9397.8|9398.7|9393.7|91
1633417500000|2021-10-05 07:05:00|9402.3|9397.3|9401.7|9396.7|9404.2|9399.2|9401.2|9396.2|51
1633417800000|2021-10-05 07:10:00|9401.5|9396.5|9399.3|9394.3|9402.2|9397.2|9398.7|9393.7|77
1633418100000|2021-10-05 07:15:00|9399|9394|9396.9|9391.9|9399|9394|9395.7|9390.7|40
1633418400000|2021-10-05 07:20:00|9397|9392|9394.8|9389.8|9398.7|9393.7|9393.7|9388.7|31
1633418700000|2021-10-05 07:25:00|9394.7|9389.7|9395.8|9390.8|9395.8|9390.8|9393.8|9388.8|134
1633419000000|2021-10-05 07:30:00|9395.7|9390.7|9397.3|9392.3|9398.8|9393.8|9394.9|9389.9|34
1633419300000|2021-10-05 07:35:00|9397.2|9392.2|9396.3|9391.3|9397.8|9392.8|9395.8|9390.8|94
1633419600000|2021-10-05 07:40:00|9396.4|9391.4|9397.6|9392.6|9398.3|9393.3|9395.8|9390.8|21
1633419900000|2021-10-05 07:45:00|9397.7|9392.7|9398.3|9393.3|9399.3|9394.3|9397.4|9392.4|27
1633420200000|2021-10-05 07:50:00|9398.5|9393.5|9398.1|9393.1|9400.5|9395.5|9397.8|9392.8|35
1633420500000|2021-10-05 07:55:00|9397.8|9392.8|9396.9|9391.9|9397.8|9392.8|9394.8|9389.8|31
1633420800000|2021-10-05 08:00:00|9396.8|9391.8|9394.8|9389.8|9397.8|9392.8|9394.3|9389.3|63
1633421100000|2021-10-05 08:05:00|9395|9390|9393.5|9388.5|9396.3|9391.3|9393.3|9388.3|31
1633421400000|2021-10-05 08:10:00|9393.8|9388.8|9393.3|9388.3|9395.3|9390.3|9393.3|9388.3|43
1633421700000|2021-10-05 08:15:00|9393.5|9388.5|9392.8|9387.8|9394.3|9389.3|9391.3|9386.3|54
1633422000000|2021-10-05 08:20:00|9392.7|9387.7|9393.1|9388.1|9395.3|9390.3|9392.3|9387.3|25
1633422300000|2021-10-05 08:25:00|9392.9|9387.9|9394.1|9389.1|9394.6|9389.6|9392.8|9387.8|25
1633422600000|2021-10-05 08:30:00|9394|9389|9392.3|9387.3|9394.8|9389.8|9392.3|9387.3|20
1633422900000|2021-10-05 08:35:00|9392|9387|9392.3|9387.3|9393|9388|9391.3|9386.3|16
1633423200000|2021-10-05 08:40:00|9392.5|9387.5|9392.8|9387.8|9393.8|9388.8|9391.8|9386.8|10
1633423500000|2021-10-05 08:45:00|9393|9388|9396.3|9391.3|9397|9392|9392.8|9387.8|16
1633423800000|2021-10-05 08:50:00|9396.2|9391.2|9394|9389|9396.3|9391.3|9393.8|9388.8|23
1633424100000|2021-10-05 08:55:00|9394.2|9389.2|9394.9|9389.9|9395.1|9390.1|9393|9388|25
1633424400000|2021-10-05 09:00:00|9395.1|9390.1|9395.8|9390.8|9396.3|9391.3|9394.7|9389.7|32
1633424700000|2021-10-05 09:05:00|9395.7|9390.7|9396.4|9391.4|9396.8|9391.8|9394.9|9389.9|49
1633425000000|2021-10-05 09:10:00|9396.6|9391.6|9394.3|9389.3|9397|9392|9393.4|9388.4|12
1633425300000|2021-10-05 09:15:00|9394.5|9389.5|9393.1|9388.1|9394.8|9389.8|9392.8|9387.8|18
1633425600000|2021-10-05 09:20:00|9392.9|9387.9|9392.8|9387.8|9393.3|9388.3|9391.8|9386.8|26
1633425900000|2021-10-05 09:25:00|9392.6|9387.6|9395|9390|9395|9390|9392.6|9387.6|16
1633426200000|2021-10-05 09:30:00|9394.8|9389.8|9394.9|9389.9|9396.4|9391.4|9394.8|9389.8|38
1633426500000|2021-10-05 09:35:00|9394.8|9389.8|9394.3|9389.3|9395.7|9390.7|9394.3|9389.3|12
1633426800000|2021-10-05 09:40:00|9394.5|9389.5|9394.8|9389.8|9395|9390|9394|9389|15
1633427100000|2021-10-05 09:45:00|9394.6|9389.6|9395.8|9390.8|9396.7|9391.7|9393.8|9388.8|54
1633427400000|2021-10-05 09:50:00|9395.7|9390.7|9393.8|9388.8|9395.8|9390.8|9392.8|9387.8|29
1633427700000|2021-10-05 09:55:00|9394|9389|9392.3|9387.3|9394.3|9389.3|9392.3|9387.3|20
1633428000000|2021-10-05 10:00:00|9392.5|9387.5|9393.8|9388.8|9394.8|9389.8|9392.5|9387.5|18
1633428300000|2021-10-05 10:05:00|9394|9389|9394.8|9389.8|9395|9390|9393.3|9388.3|25
1633428600000|2021-10-05 10:10:00|9394.6|9389.6|9394.3|9389.3|9395.2|9390.2|9394.3|9389.3|22
1633428900000|2021-10-05 10:15:00|9394.5|9389.5|9394.7|9389.7|9395.3|9390.3|9394.3|9389.3|12
1633429200000|2021-10-05 10:20:00|9394.8|9389.8|9395.6|9390.6|9396.3|9391.3|9394.3|9389.3|46
1633429500000|2021-10-05 10:25:00|9395.4|9390.4|9396.8|9391.8|9396.8|9391.8|9394.3|9389.3|22
1633429800000|2021-10-05 10:30:00|9397|9392|9396.3|9391.3|9397.2|9392.2|9395.4|9390.4|28
1633430100000|2021-10-05 10:35:00|9396.1|9391.1|9394.5|9389.5|9397.3|9392.3|9394.4|9389.4|36
1633430400000|2021-10-05 10:40:00|9394.4|9389.4|9395.8|9390.8|9396.3|9391.3|9394.3|9389.3|38
1633430700000|2021-10-05 10:45:00|9396.2|9391.2|9397.7|9392.7|9397.8|9392.8|9395.8|9390.8|44
1633431000000|2021-10-05 10:50:00|9397.8|9392.8|9400.3|9395.3|9400.8|9395.8|9397.3|9392.3|30
1633431300000|2021-10-05 10:55:00|9400.5|9395.5|9398.8|9393.8|9401.8|9396.8|9398.8|9393.8|175
1633431600000|2021-10-05 11:00:00|9399|9394|9395.9|9390.9|9399.8|9394.8|9395.9|9390.9|65
1633431900000|2021-10-05 11:05:00|9395.8|9390.8|9395.6|9390.6|9396.3|9391.3|9394.3|9389.3|142
1633432200000|2021-10-05 11:10:00|9395.4|9390.4|9394.9|9389.9|9396.1|9391.1|9394.8|9389.8|148
1633432500000|2021-10-05 11:15:00|9394.8|9389.8|9396.3|9391.3|9396.8|9391.8|9394.3|9389.3|101
1633432800000|2021-10-05 11:20:00|9396.4|9391.4|9395.8|9390.8|9397|9392|9395.3|9390.3|37
1633433100000|2021-10-05 11:25:00|9396|9391|9393.1|9388.1|9396.3|9391.3|9391|9386|54
1633433400000|2021-10-05 11:30:00|9393|9388|9393.3|9388.3|9394|9389|9392.5|9387.5|23
1633433700000|2021-10-05 11:35:00|9393.1|9388.1|9393.3|9388.3|9393.8|9388.8|9391.1|9386.1|29
1633434000000|2021-10-05 11:40:00|9393.5|9388.5|9394.5|9389.5|9395.2|9390.2|9392.8|9387.8|26
1633434300000|2021-10-05 11:45:00|9394.3|9389.3|9395.3|9390.3|9396.3|9391.3|9394.3|9389.3|29
1633434600000|2021-10-05 11:50:00|9395.1|9390.1|9395.4|9390.4|9395.8|9390.8|9394.3|9389.3|22
1633434900000|2021-10-05 11:55:00|9395.3|9390.3|9396.4|9391.4|9397.3|9392.3|9395.3|9390.3|43
1633435200000|2021-10-05 12:00:00|9396.3|9391.3|9393.3|9388.3|9396.3|9391.3|9391.4|9386.4|38
1633435500000|2021-10-05 12:05:00|9393.1|9388.1|9391.8|9386.8|9393.3|9388.3|9391.3|9386.3|37
1633435800000|2021-10-05 12:10:00|9392|9387|9393.8|9388.8|9394.3|9389.3|9391|9386|34
1633436100000|2021-10-05 12:15:00|9394.1|9389.1|9395.3|9390.3|9395.8|9390.8|9394|9389|37
1633436400000|2021-10-05 12:20:00|9395.1|9390.1|9394.3|9389.3|9395.8|9390.8|9393.3|9388.3|77
1633436700000|2021-10-05 12:25:00|9394.1|9389.1|9393.8|9388.8|9394.8|9389.8|9392.9|9387.9|51
1633437000000|2021-10-05 12:30:00|9393.9|9388.9|9395.3|9390.3|9395.7|9390.7|9392.8|9387.8|58
1633437300000|2021-10-05 12:35:00|9394.9|9389.9|9392.9|9387.9|9395.3|9390.3|9392.3|9387.3|53
1633437600000|2021-10-05 12:40:00|9392.8|9387.8|9392.3|9387.3|9394.6|9389.6|9392.3|9387.3|48
1633437900000|2021-10-05 12:45:00|9392.4|9387.4|9392.8|9387.8|9393.8|9388.8|9391.8|9386.8|34
1633438200000|2021-10-05 12:50:00|9393|9388|9394.3|9389.3|9394.6|9389.6|9391.9|9386.9|271
1633438500000|2021-10-05 12:55:00|9394.4|9389.4|9395.3|9390.3|9395.8|9390.8|9393.8|9388.8|55
1633438800000|2021-10-05 13:00:00|9395.7|9390.7|9396.4|9391.4|9397.3|9392.3|9394.8|9389.8|60
1633439100000|2021-10-05 13:05:00|9396.3|9391.3|9405.6|9400.6|9406.3|9401.3|9395.8|9390.8|178
1633439400000|2021-10-05 13:10:00|9405.8|9400.8|9404.1|9399.1|9405.8|9400.8|9402.8|9397.8|70
1633439700000|2021-10-05 13:15:00|9404.3|9399.3|9401.8|9396.8|9405.3|9400.3|9401.3|9396.3|128
1633440000000|2021-10-05 13:20:00|9401.6|9396.6|9403.3|9398.3|9403.5|9398.5|9401.3|9396.3|58
1633440300000|2021-10-05 13:25:00|9403.5|9398.5|9403.8|9398.8|9405.3|9400.3|9401.8|9396.8|48
1633440600000|2021-10-05 13:30:00|9404|9399|9403.8|9398.8|9405.3|9400.3|9402.1|9397.1|111
1633440900000|2021-10-05 13:35:00|9403.6|9398.6|9402.8|9397.8|9404.8|9399.8|9401.8|9396.8|125
1633441200000|2021-10-05 13:40:00|9402.6|9397.6|9403.5|9398.5|9404.7|9399.7|9400.6|9395.6|135
1633441500000|2021-10-05 13:45:00|9403.6|9398.6|9399.5|9394.5|9404.8|9399.8|9398.9|9393.9|381
1633441800000|2021-10-05 13:50:00|9399.4|9394.4|9401.1|9396.1|9401.9|9396.9|9398.9|9393.9|119
1633442100000|2021-10-05 13:55:00|9401.3|9396.3|9398.4|9393.4|9401.3|9396.3|9397.4|9392.4|57
1633442400000|2021-10-05 14:00:00|9398.3|9393.3|9405.3|9400.3|9405.8|9400.8|9397.4|9392.4|395
1633442700000|2021-10-05 14:05:00|9405.1|9400.1|9402.8|9397.8|9406.8|9401.8|9402.8|9397.8|210
1633443000000|2021-10-05 14:10:00|9403|9398|9404.3|9399.3|9405.3|9400.3|9401.9|9396.9|94
1633443300000|2021-10-05 14:15:00|9404.1|9399.1|9406.9|9401.9|9408.3|9403.3|9404.1|9399.1|86
1633443600000|2021-10-05 14:20:00|9406.8|9401.8|9404.8|9399.8|9406.8|9401.8|9401.8|9396.8|75
1633443900000|2021-10-05 14:25:00|9404.6|9399.6|9403.3|9398.3|9405.3|9400.3|9402.3|9397.3|52
1633444200000|2021-10-05 14:30:00|9403.8|9398.8|9401.4|9396.4|9403.8|9398.8|9398.6|9393.6|78
1633444500000|2021-10-05 14:35:00|9401.3|9396.3|9402.3|9397.3|9402.6|9397.6|9400.3|9395.3|67
1633444800000|2021-10-05 14:40:00|9402.1|9397.1|9400.8|9395.8|9402.8|9397.8|9399.4|9394.4|43
1633445100000|2021-10-05 14:45:00|9400.4|9395.4|9400.9|9395.9|9401.8|9396.8|9399.4|9394.4|79
1633445400000|2021-10-05 14:50:00|9400.8|9395.8|9399.8|9394.8|9401.3|9396.3|9399.8|9394.8|84
1633445700000|2021-10-05 14:55:00|9399.6|9394.6|9401.4|9396.4|9403.3|9398.3|9398.9|9393.9|156
1633446000000|2021-10-05 15:00:00|9401.3|9396.3|9401.1|9396.1|9402|9397|9399.3|9394.3|139
1633446300000|2021-10-05 15:05:00|9401.3|9396.3|9393.9|9388.9|9401.3|9396.3|9393.8|9388.8|184
1633446600000|2021-10-05 15:10:00|9394.1|9389.1|9392.4|9387.4|9394.9|9389.9|9391.8|9386.8|331
1633446900000|2021-10-05 15:15:00|9392.3|9387.3|9392.3|9387.3|9393.5|9388.5|9391.9|9386.9|123
1633447200000|2021-10-05 15:20:00|9392.1|9387.1|9388.1|9383.1|9392.3|9387.3|9387.9|9382.9|206
1633447500000|2021-10-05 15:25:00|9387.9|9382.9|9386.8|9381.8|9388.3|9383.3|9384.4|9379.4|224
1633447800000|2021-10-05 15:30:00|9387|9382|9385.9|9380.9|9388.3|9383.3|9385.9|9380.9|121
1633448100000|2021-10-05 15:35:00|9385.7|9380.7|9387.3|9382.3|9387.3|9382.3|9385.4|9380.4|72
1633448400000|2021-10-05 15:40:00|9387.1|9382.1|9388.8|9383.8|9389.3|9384.3|9387.1|9382.1|67
1633448700000|2021-10-05 15:45:00|9388.9|9383.9|9390.5|9385.5|9391.6|9386.6|9388.8|9383.8|28
1633449000000|2021-10-05 15:50:00|9390.6|9385.6|9390.4|9385.4|9390.8|9385.8|9389.1|9384.1|17
1633449300000|2021-10-05 15:55:00|9390.3|9385.3|9389.3|9384.3|9391.3|9386.3|9388.3|9383.3|106
1633449600000|2021-10-05 16:00:00|9389.1|9384.1|9387.6|9382.6|9390.3|9385.3|9387.4|9382.4|53
1633449900000|2021-10-05 16:05:00|9387.8|9382.8|9389.3|9384.3|9389.3|9384.3|9387.6|9382.6|104
1633450200000|2021-10-05 16:10:00|9389.1|9384.1|9389.4|9384.4|9389.4|9384.4|9387.9|9382.9|106
1633450500000|2021-10-05 16:15:00|9389.6|9384.6|9390.9|9385.9|9391.3|9386.3|9387.9|9382.9|170
1633450800000|2021-10-05 16:20:00|9391.1|9386.1|9392.3|9387.3|9392.3|9387.3|9391.1|9386.1|78
1633451100000|2021-10-05 16:25:00|9392.1|9387.1|9390.1|9385.1|9392.3|9387.3|9389.8|9384.8|46
1633451400000|2021-10-05 16:30:00|9390.3|9385.3|9390.9|9385.9|9392.3|9387.3|9390.3|9385.3|48
1633451700000|2021-10-05 16:35:00|9391.1|9386.1|9392.6|9387.6|9392.9|9387.9|9390.9|9385.9|37
1633452000000|2021-10-05 16:40:00|9392.4|9387.4|9392.9|9387.9|9393.4|9388.4|9391.4|9386.4|62
1633452300000|2021-10-05 16:45:00|9393.1|9388.1|9392.9|9387.9|9393.1|9388.1|9390.9|9385.9|23
1633452600000|2021-10-05 16:50:00|9393.1|9388.1|9392.9|9387.9|9393.4|9388.4|9392.2|9387.2|14
1633452900000|2021-10-05 16:55:00|9392.4|9387.4|9392.4|9387.4|9392.9|9387.9|9391.9|9386.9|67
1633453200000|2021-10-05 17:00:00|9392.6|9387.6|9393.4|9388.4|9393.7|9388.7|9392.4|9387.4|33
1633453500000|2021-10-05 17:05:00|9393.6|9388.6|9393.3|9388.3|9393.9|9388.9|9392.7|9387.7|51
1633453800000|2021-10-05 17:10:00|9393.1|9388.1|9393.9|9388.9|9394.1|9389.1|9392.6|9387.6|37
1633454100000|2021-10-05 17:15:00|9393.7|9388.7|9394.4|9389.4|9394.6|9389.6|9393.4|9388.4|21
1633454400000|2021-10-05 17:20:00|9394.6|9389.6|9393.8|9388.8|9395.3|9390.3|9393.6|9388.6|14
1633454700000|2021-10-05 17:25:00|9393.7|9388.7|9394.9|9389.9|9394.9|9389.9|9393.6|9388.6|16
1633455000000|2021-10-05 17:30:00|9394.7|9389.7|9392.9|9387.9|9394.8|9389.8|9392.9|9387.9|40
1633455300000|2021-10-05 17:35:00|9392.8|9387.8|9391.8|9386.8|9393.3|9388.3|9391.6|9386.6|11
1633455600000|2021-10-05 17:40:00|9391.9|9386.9|9392.4|9387.4|9392.8|9387.8|9390.9|9385.9|25
1633455900000|2021-10-05 17:45:00|9392.3|9387.3|9391.8|9386.8|9392.4|9387.4|9391.4|9386.4|56
1633456200000|2021-10-05 17:50:00|9391.6|9386.6|9391.8|9386.8|9391.8|9386.8|9390.4|9385.4|7
1633456500000|2021-10-05 17:55:00|9391.9|9386.9|9391.9|9386.9|9392.9|9387.9|9391.4|9386.4|20
1633456800000|2021-10-05 18:00:00|9392.1|9387.1|9390.4|9385.4|9392.3|9387.3|9389.7|9384.7|54
1633457100000|2021-10-05 18:05:00|9390.2|9385.2|9391.4|9386.4|9391.6|9386.6|9389.9|9384.9|14
1633457400000|2021-10-05 18:10:00|9391.6|9386.6|9393.3|9388.3|9393.3|9388.3|9391.4|9386.4|15
1633457700000|2021-10-05 18:15:00|9393.1|9388.1|9394.6|9389.6|9394.8|9389.8|9392.9|9387.9|14
1633458000000|2021-10-05 18:20:00|9394.4|9389.4|9395.4|9390.4|9395.4|9390.4|9394.4|9389.4|13
1633458300000|2021-10-05 18:25:00|9395.2|9390.2|9395.9|9390.9|9396.8|9391.8|9395.2|9390.2|49
1633458600000|2021-10-05 18:30:00|9396.1|9391.1|9396.9|9391.9|9397.4|9392.4|9395.9|9390.9|25
1633458900000|2021-10-05 18:35:00|9396.8|9391.8|9397.4|9392.4|9397.9|9392.9|9396.6|9391.6|52
1633459200000|2021-10-05 18:40:00|9397.6|9392.6|9396.9|9391.9|9397.9|9392.9|9396.7|9391.7|25
1633459500000|2021-10-05 18:45:00|9397.3|9392.3|9397.4|9392.4|9397.4|9392.4|9396.4|9391.4|21
1633459800000|2021-10-05 18:50:00|9397.2|9392.2|9397.4|9392.4|9397.4|9392.4|9395.9|9390.9|14
1633460100000|2021-10-05 18:55:00|9397.2|9392.2|9397.9|9392.9|9398.4|9393.4|9396.9|9391.9|380
1633460400000|2021-10-05 19:00:00|9398.4|9393.4|9399.9|9394.9|9400.1|9395.1|9398.4|9393.4|150
1633460700000|2021-10-05 19:05:00|9399.8|9394.8|9399.5|9394.5|9400.4|9395.4|9399.4|9394.4|78
1633461000000|2021-10-05 19:10:00|9399.3|9394.3|9399.3|9394.3|9399.8|9394.8|9399.3|9394.3|53
1633461300000|2021-10-05 19:15:00|9399.8|9394.8|9399.8|9394.8|9399.8|9394.8|9399.3|9394.3|14
1633461600000|2021-10-05 19:20:00|9399.7|9394.7|9399.8|9394.8|9400.7|9395.7|9399.3|9394.3|12
1633461900000|2021-10-05 19:25:00|9400|9395|9398.8|9393.8|9400.3|9395.3|9398.3|9393.3|55
1633462200000|2021-10-05 19:30:00|9399.2|9394.2|9398.8|9393.8|9399.8|9394.8|9398.8|9393.8|28
1633462500000|2021-10-05 19:35:00|9399|9394|9399.6|9394.6|9399.7|9394.7|9398.8|9393.8|7
1633462800000|2021-10-05 19:40:00|9399.7|9394.7|9400.3|9395.3|9400.8|9395.8|9399.3|9394.3|12
1633463100000|2021-10-05 19:45:00|9400.5|9395.5|9400.8|9395.8|9400.8|9395.8|9400.3|9395.3|35
1633463400000|2021-10-05 19:50:00|9401|9396|9401.3|9396.3|9401.5|9396.5|9400.3|9395.3|41
1633463700000|2021-10-05 19:55:00|9401.4|9396.4|9399.4|9394.4|9401.7|9396.7|9399|9394|123
1633464000000|2021-10-05 20:00:00|9399.7|9394.7|9399.4|9394.4|9399.9|9394.9|9397.9|9392.9|41
1633464300000|2021-10-05 20:05:00|9399.6|9394.6|9401.1|9396.1|9401.1|9396.1|9399.6|9394.6|7
1633464600000|2021-10-05 20:10:00|9400.9|9395.9|9401.4|9396.4|9401.9|9396.9|9400.9|9395.9|16
1633464900000|2021-10-05 20:15:00|9401.2|9396.2|9401.4|9396.4|9401.7|9396.7|9400.9|9395.9|14
1633465200000|2021-10-05 20:20:00|9401.2|9396.2|9400.6|9395.6|9401.3|9396.3|9399.9|9394.9|1
1633465500000|2021-10-05 20:25:00|9400.8|9395.8|9400.8|9395.8|9400.9|9395.9|9400.4|9395.4|4
1633465800000|2021-10-05 20:30:00|9400.9|9395.9|9400.4|9395.4|9401.8|9396.8|9400.4|9395.4|7
1633466100000|2021-10-05 20:35:00|9400.3|9395.3|9399.9|9394.9|9400.4|9395.4|9399.8|9394.8|0
1633466400000|2021-10-05 20:40:00|9400.1|9395.1|9398.9|9393.9|9400.6|9395.6|9398.8|9393.8|5
1633466700000|2021-10-05 20:45:00|9399.1|9394.1|9399.8|9394.8|9399.9|9394.9|9398.9|9393.9|28
1633467000000|2021-10-05 20:50:00|9399.9|9394.9|9399.3|9394.3|9400.1|9395.1|9399.3|9394.3|14
1633467300000|2021-10-05 20:55:00|9398.9|9393.9|9399.8|9394.8|9400.8|9395.8|9398.9|9393.9|35
1633478400000|2021-10-06 00:00:00|9400.3|9395.3|9400.1|9395.1|9402.6|9397.6|9400.1|9395.1|114
1633478700000|2021-10-06 00:05:00|9400.2|9395.2|9400.6|9395.6|9401.9|9396.9|9400.2|9395.2|46
1633479000000|2021-10-06 00:10:00|9400.5|9395.5|9402.8|9397.8|9403.2|9398.2|9400.4|9395.4|38
1633479300000|2021-10-06 00:15:00|9403|9398|9403.5|9398.5|9404.5|9399.5|9402.8|9397.8|10
1633479600000|2021-10-06 00:20:00|9403.3|9398.3|9401.7|9396.7|9404.2|9399.2|9401.5|9396.5|235
1633479900000|2021-10-06 00:25:00|9402|9397|9403|9398|9403.7|9398.7|9401.7|9396.7|7
1633480200000|2021-10-06 00:30:00|9403.2|9398.2|9402.2|9397.2|9403.3|9398.3|9401.3|9396.3|16
1633480500000|2021-10-06 00:35:00|9402|9397|9403.2|9398.2|9403.5|9398.5|9401.8|9396.8|18
1633480800000|2021-10-06 00:40:00|9403.3|9398.3|9403.3|9398.3|9404.2|9399.2|9403|9398|14
1633481100000|2021-10-06 00:45:00|9403.1|9398.1|9402.8|9397.8|9403.7|9398.7|9402.8|9397.8|12
1633481400000|2021-10-06 00:50:00|9403|9398|9402.3|9397.3|9403.5|9398.5|9402.3|9397.3|8
1633481700000|2021-10-06 00:55:00|9402.5|9397.5|9403.7|9398.7|9404.2|9399.2|9402.3|9397.3|12
1633482000000|2021-10-06 01:00:00|9403.8|9398.8|9401.3|9396.3|9403.8|9398.8|9401.1|9396.1|108
1633482300000|2021-10-06 01:05:00|9401.4|9396.4|9403.8|9398.8|9403.8|9398.8|9401.4|9396.4|32
1633482600000|2021-10-06 01:10:00|9403.9|9398.9|9405.3|9400.3|9406|9401|9403.8|9398.8|54
1633482900000|2021-10-06 01:15:00|9405.5|9400.5|9404.5|9399.5|9406|9401|9404.3|9399.3|39
1633483200000|2021-10-06 01:20:00|9404.7|9399.7|9404.3|9399.3|9404.7|9399.7|9403.8|9398.8|11
1633483500000|2021-10-06 01:25:00|9404.5|9399.5|9405.8|9400.8|9406.2|9401.2|9404.3|9399.3|10
1633483800000|2021-10-06 01:30:00|9406|9401|9407.3|9402.3|9407.7|9402.7|9405.8|9400.8|130
1633484100000|2021-10-06 01:35:00|9407.2|9402.2|9405.7|9400.7|9408.5|9403.5|9405|9400|123
1633484400000|2021-10-06 01:40:00|9405.8|9400.8|9405.7|9400.7|9407.2|9402.2|9405.5|9400.5|51
1633484700000|2021-10-06 01:45:00|9405.5|9400.5|9406.3|9401.3|9407.2|9402.2|9405.3|9400.3|26
1633485000000|2021-10-06 01:50:00|9406.5|9401.5|9407|9402|9408.2|9403.2|9405.8|9400.8|70
1633485300000|2021-10-06 01:55:00|9406.9|9401.9|9406|9401|9407.2|9402.2|9405.8|9400.8|28
1633485600000|2021-10-06 02:00:00|9406.2|9401.2|9406.5|9401.5|9406.7|9401.7|9405.3|9400.3|17
1633485900000|2021-10-06 02:05:00|9406.3|9401.3|9406.9|9401.9|9407.2|9402.2|9406.2|9401.2|21
1633486200000|2021-10-06 02:10:00|9407|9402|9407.2|9402.2|9407.7|9402.7|9406.8|9401.8|17
1633486500000|2021-10-06 02:15:00|9407|9402|9405.3|9400.3|9407.2|9402.2|9405.3|9400.3|89
1633486800000|2021-10-06 02:20:00|9404.8|9399.8|9403.3|9398.3|9405.3|9400.3|9403.3|9398.3|27
1633487100000|2021-10-06 02:25:00|9403.5|9398.5|9403.2|9398.2|9404.2|9399.2|9403|9398|12
1633487400000|2021-10-06 02:30:00|9403|9398|9404.2|9399.2|9404.2|9399.2|9402.9|9397.9|21
1633487700000|2021-10-06 02:35:00|9404.4|9399.4|9403.7|9398.7|9404.4|9399.4|9403.7|9398.7|15
1633488000000|2021-10-06 02:40:00|9403.9|9398.9|9405.7|9400.7|9405.7|9400.7|9403.7|9398.7|12
1633488300000|2021-10-06 02:45:00|9405.4|9400.4|9405.6|9400.6|9406.2|9401.2|9405.2|9400.2|252
1633488600000|2021-10-06 02:50:00|9405.7|9400.7|9406.4|9401.4|9406.7|9401.7|9405.5|9400.5|43
1633488900000|2021-10-06 02:55:00|9406.6|9401.6|9404.9|9399.9|9406.7|9401.7|9404.8|9399.8|49
1633489200000|2021-10-06 03:00:00|9404.7|9399.7|9405.7|9400.7|9405.7|9400.7|9404.7|9399.7|14
1633489500000|2021-10-06 03:05:00|9405.2|9400.2|9405.6|9400.6|9405.7|9400.7|9405.2|9400.2|23
1633489800000|2021-10-06 03:10:00|9405.7|9400.7|9404.7|9399.7|9405.7|9400.7|9404.3|9399.3|16
1633490100000|2021-10-06 03:15:00|9404.9|9399.9|9405.1|9400.1|9405.2|9400.2|9404.5|9399.5|5
1633490400000|2021-10-06 03:20:00|9405.2|9400.2|9405.2|9400.2|9406.6|9401.6|9405.2|9400.2|23
1633490700000|2021-10-06 03:25:00|9405.3|9400.3|9406.2|9401.2|9406.6|9401.6|9405|9400|7
1633491000000|2021-10-06 03:30:00|9406.4|9401.4|9406.7|9401.7|9406.7|9401.7|9406.2|9401.2|2
1633491300000|2021-10-06 03:35:00|9406.8|9401.8|9407.2|9402.2|9407.2|9402.2|9406.4|9401.4|6
1633491600000|2021-10-06 03:40:00|9407.6|9402.6|9406.2|9401.2|9408.2|9403.2|9406.2|9401.2|11
1633491900000|2021-10-06 03:45:00|9406.4|9401.4|9406.1|9401.1|9406.7|9401.7|9405.7|9400.7|13
1633492200000|2021-10-06 03:50:00|9406.2|9401.2|9405.5|9400.5|9406.9|9401.9|9405.5|9400.5|4
1633492500000|2021-10-06 03:55:00|9405.3|9400.3|9405.2|9400.2|9405.7|9400.7|9404.7|9399.7|95
1633492800000|2021-10-06 04:00:00|9405.3|9400.3|9406.2|9401.2|9406.2|9401.2|9405.2|9400.2|13
1633493100000|2021-10-06 04:05:00|9406|9401|9407.7|9402.7|9408.1|9403.1|9405.8|9400.8|15
1633493400000|2021-10-06 04:10:00|9407.9|9402.9|9410.1|9405.1|9410.1|9405.1|9407.7|9402.7|28
1633493700000|2021-10-06 04:15:00|9410.2|9405.2|9411.2|9406.2|9411.4|9406.4|9410.2|9405.2|21
1633494000000|2021-10-06 04:20:00|9411.7|9406.7|9411.9|9406.9|9412.2|9407.2|9410.9|9405.9|37
1633494300000|2021-10-06 04:25:00|9411.7|9406.7|9413.7|9408.7|9413.7|9408.7|9411.7|9406.7|70
1633494600000|2021-10-06 04:30:00|9413.8|9408.8|9412.8|9407.8|9414|9409|9412.4|9407.4|61
1633494900000|2021-10-06 04:35:00|9413.2|9408.2|9413.2|9408.2|9413.7|9408.7|9412.8|9407.8|64
1633495200000|2021-10-06 04:40:00|9413|9408|9414.2|9409.2|9415.1|9410.1|9412.8|9407.8|47
1633495500000|2021-10-06 04:45:00|9414.3|9409.3|9413.3|9408.3|9414.7|9409.7|9413.1|9408.1|14
1633495800000|2021-10-06 04:50:00|9413.5|9408.5|9413|9408|9413.5|9408.5|9412.7|9407.7|13
1633496100000|2021-10-06 04:55:00|9413.2|9408.2|9413.2|9408.2|9413.4|9408.4|9412.7|9407.7|15
1633496400000|2021-10-06 05:00:00|9412.8|9407.8|9411.7|9406.7|9413.2|9408.2|9411.5|9406.5|22
1633496700000|2021-10-06 05:05:00|9411.5|9406.5|9410.9|9405.9|9411.9|9406.9|9410.6|9405.6|28
1633497000000|2021-10-06 05:10:00|9410.8|9405.8|9409.7|9404.7|9411.2|9406.2|9409.7|9404.7|16
1633497300000|2021-10-06 05:15:00|9409.9|9404.9|9410.2|9405.2|9411.2|9406.2|9409.3|9404.3|27
1633497600000|2021-10-06 05:20:00|9410|9405|9409|9404|9410.2|9405.2|9408.9|9403.9|22
1633497900000|2021-10-06 05:25:00|9408.8|9403.8|9409|9404|9409.7|9404.7|9408.2|9403.2|18
1633498200000|2021-10-06 05:30:00|9408.8|9403.8|9409.7|9404.7|9410|9405|9408.7|9403.7|6
1633498500000|2021-10-06 05:35:00|9409.9|9404.9|9410.7|9405.7|9411.2|9406.2|9409.2|9404.2|25
1633498800000|2021-10-06 05:40:00|9410.5|9405.5|9411.7|9406.7|9412|9407|9410.2|9405.2|17
1633499100000|2021-10-06 05:45:00|9411.9|9406.9|9411.6|9406.6|9412.9|9407.9|9411.2|9406.2|13
1633499400000|2021-10-06 05:50:00|9411.4|9406.4|9413.7|9408.7|9413.7|9408.7|9411.2|9406.2|13
1633499700000|2021-10-06 05:55:00|9413.9|9408.9|9414.7|9409.7|9414.9|9409.9|9412.8|9407.8|28
1633500000000|2021-10-06 06:00:00|9414.3|9409.3|9415.8|9410.8|9416.3|9411.3|9412.3|9407.3|75
1633500300000|2021-10-06 06:05:00|9416|9411|9415.3|9410.3|9418|9413|9415|9410|57
1633500600000|2021-10-06 06:10:00|9415.2|9410.2|9413.3|9408.3|9415.5|9410.5|9412.5|9407.5|14
1633500900000|2021-10-06 06:15:00|9413.5|9408.5|9412.3|9407.3|9414.2|9409.2|9412.3|9407.3|23
1633501200000|2021-10-06 06:20:00|9412.5|9407.5|9414.5|9409.5|9414.7|9409.7|9412.3|9407.3|63
1633501500000|2021-10-06 06:25:00|9414.3|9409.3|9417.1|9412.1|9417.1|9412.1|9414.3|9409.3|26
1633501800000|2021-10-06 06:30:00|9417.2|9412.2|9414.3|9409.3|9417.3|9412.3|9414.3|9409.3|63
1633502100000|2021-10-06 06:35:00|9414.1|9409.1|9412.7|9407.7|9414.2|9409.2|9412.3|9407.3|20
1633502400000|2021-10-06 06:40:00|9412.8|9407.8|9413.3|9408.3|9414.3|9409.3|9411.8|9406.8|34
1633502700000|2021-10-06 06:45:00|9413.2|9408.2|9415.8|9410.8|9416.7|9411.7|9412.8|9407.8|190
1633503000000|2021-10-06 06:50:00|9416|9411|9415.3|9410.3|9416.5|9411.5|9414.4|9409.4|16
1633503300000|2021-10-06 06:55:00|9415.5|9410.5|9416|9411|9417.1|9412.1|9414|9409|46
1633503600000|2021-10-06 07:00:00|9416.2|9411.2|9419.7|9414.7|9420.1|9415.1|9414.8|9409.8|143
1633503900000|2021-10-06 07:05:00|9419.5|9414.5|9419.7|9414.7|9420.2|9415.2|9417.8|9412.8|270
1633504200000|2021-10-06 07:10:00|9420.1|9415.1|9421.7|9416.7|9423.6|9418.6|9419.7|9414.7|113
1633504500000|2021-10-06 07:15:00|9421.5|9416.5|9420.2|9415.2|9421.8|9416.8|9419.8|9414.8|63
1633504800000|2021-10-06 07:20:00|9420.3|9415.3|9420.8|9415.8|9421.5|9416.5|9418.8|9413.8|61
1633505100000|2021-10-06 07:25:00|9421|9416|9421.8|9416.8|9423.2|9418.2|9420|9415|79
1633505400000|2021-10-06 07:30:00|9422|9417|9424.2|9419.2|9424.7|9419.7|9421.8|9416.8|40
1633505700000|2021-10-06 07:35:00|9424.1|9419.1|9423.3|9418.3|9427.2|9422.2|9423.3|9418.3|80
1633506000000|2021-10-06 07:40:00|9423.5|9418.5|9421.5|9416.5|9425.2|9420.2|9421.3|9416.3|24
1633506300000|2021-10-06 07:45:00|9421.7|9416.7|9426.2|9421.2|9426.2|9421.2|9421.3|9416.3|60
1633506600000|2021-10-06 07:50:00|9426.3|9421.3|9428.8|9423.8|9431.2|9426.2|9425.3|9420.3|178
1633506900000|2021-10-06 07:55:00|9429|9424|9432.8|9427.8|9432.8|9427.8|9427.8|9422.8|89
1633507200000|2021-10-06 08:00:00|9432.6|9427.6|9431.8|9426.8|9434.8|9429.8|9431.3|9426.3|155
1633507500000|2021-10-06 08:05:00|9431.7|9426.7|9432.2|9427.2|9432.2|9427.2|9429.8|9424.8|73
1633507800000|2021-10-06 08:10:00|9432|9427|9431.3|9426.3|9432.5|9427.5|9430.8|9425.8|79
1633508100000|2021-10-06 08:15:00|9431.6|9426.6|9431.6|9426.6|9433.3|9428.3|9430.8|9425.8|32
1633508400000|2021-10-06 08:20:00|9431.7|9426.7|9431.2|9426.2|9434|9429|9431.1|9426.1|168
1633508700000|2021-10-06 08:25:00|9431.4|9426.4|9430.3|9425.3|9431.9|9426.9|9430.2|9425.2|75
1633509000000|2021-10-06 08:30:00|9430.5|9425.5|9429|9424|9431.3|9426.3|9428.3|9423.3|80
1633509300000|2021-10-06 08:35:00|9428.8|9423.8|9431.3|9426.3|9432|9427|9428.3|9423.3|35
1633509600000|2021-10-06 08:40:00|9431.5|9426.5|9432.3|9427.3|9432.3|9427.3|9430.5|9425.5|19
1633509900000|2021-10-06 08:45:00|9432.6|9427.6|9433.2|9428.2|9433.8|9428.8|9430.8|9425.8|59
1633510200000|2021-10-06 08:50:00|9433.3|9428.3|9432.8|9427.8|9433.8|9428.8|9430.8|9425.8|23
1633510500000|2021-10-06 08:55:00|9432.6|9427.6|9435.3|9430.3|9435.7|9430.7|9432.3|9427.3|25
1633510800000|2021-10-06 09:00:00|9435.5|9430.5|9433.8|9428.8|9436.3|9431.3|9433.5|9428.5|144
1633511100000|2021-10-06 09:05:00|9434|9429|9436.2|9431.2|9436.2|9431.2|9433.8|9428.8|14
1633511400000|2021-10-06 09:10:00|9436.3|9431.3|9437.8|9432.8|9439.6|9434.6|9436.3|9431.3|148
1633511700000|2021-10-06 09:15:00|9438|9433|9437|9432|9439|9434|9436.8|9431.8|21
1633512000000|2021-10-06 09:20:00|9436.8|9431.8|9436.5|9431.5|9437|9432|9435.3|9430.3|28
1633512300000|2021-10-06 09:25:00|9436.7|9431.7|9437.5|9432.5|9437.8|9432.8|9435.8|9430.8|41
1633512600000|2021-10-06 09:30:00|9437.3|9432.3|9436.3|9431.3|9438.3|9433.3|9435.3|9430.3|39
1633512900000|2021-10-06 09:35:00|9436.2|9431.2|9438.8|9433.8|9440|9435|9436|9431|59
1633513200000|2021-10-06 09:40:00|9438.3|9433.3|9439.5|9434.5|9440.1|9435.1|9437.3|9432.3|62
1633513500000|2021-10-06 09:45:00|9439.3|9434.3|9438.3|9433.3|9439.5|9434.5|9437.7|9432.7|21
1633513800000|2021-10-06 09:50:00|9438.5|9433.5|9437.3|9432.3|9439.4|9434.4|9436.6|9431.6|58
1633514100000|2021-10-06 09:55:00|9437.4|9432.4|9440|9435|9440.8|9435.8|9437.1|9432.1|92
1633514400000|2021-10-06 10:00:00|9440.2|9435.2|9444.9|9439.9|9445.4|9440.4|9440|9435|253
1633514700000|2021-10-06 10:05:00|9444.8|9439.8|9445|9440|9446|9441|9443.4|9438.4|63
1633515000000|2021-10-06 10:10:00|9444.8|9439.8|9443.9|9438.9|9446|9441|9442.8|9437.8|99
1633515300000|2021-10-06 10:15:00|9443.7|9438.7|9440.9|9435.9|9444|9439|9440.7|9435.7|133
1633515600000|2021-10-06 10:20:00|9441|9436|9444.5|9439.5|9446.2|9441.2|9441|9436|74
1633515900000|2021-10-06 10:25:00|9444.7|9439.7|9441.6|9436.6|9444.7|9439.7|9441.5|9436.5|56
1633516200000|2021-10-06 10:30:00|9441.4|9436.4|9441.4|9436.4|9442.6|9437.6|9439.9|9434.9|80
1633516500000|2021-10-06 10:35:00|9441|9436|9441.4|9436.4|9441.4|9436.4|9439.9|9434.9|87
1633516800000|2021-10-06 10:40:00|9441.2|9436.2|9441|9436|9442|9437|9439.5|9434.5|62
1633517100000|2021-10-06 10:45:00|9440.9|9435.9|9440.2|9435.2|9441.2|9436.2|9439.9|9434.9|29
1633517400000|2021-10-06 10:50:00|9440.4|9435.4|9438.9|9433.9|9440.4|9435.4|9438.5|9433.5|45
1633517700000|2021-10-06 10:55:00|9439.1|9434.1|9439.6|9434.6|9440.1|9435.1|9438.4|9433.4|74
1633518000000|2021-10-06 11:00:00|9439.4|9434.4|9436.4|9431.4|9440.4|9435.4|9436.4|9431.4|98
1633518300000|2021-10-06 11:05:00|9436.1|9431.1|9438.4|9433.4|9438.9|9433.9|9436.1|9431.1|72
1633518600000|2021-10-06 11:10:00|9438.6|9433.6|9439.5|9434.5|9439.9|9434.9|9438|9433|65
1633518900000|2021-10-06 11:15:00|9439.4|9434.4|9437.2|9432.2|9439.4|9434.4|9436.2|9431.2|47
1633519200000|2021-10-06 11:20:00|9437.4|9432.4|9437.3|9432.3|9437.9|9432.9|9436.4|9431.4|58
1633519500000|2021-10-06 11:25:00|9437.4|9432.4|9437.3|9432.3|9437.8|9432.8|9435.1|9430.1|106
1633519800000|2021-10-06 11:30:00|9437.4|9432.4|9439.1|9434.1|9439.4|9434.4|9436.9|9431.9|37
1633520100000|2021-10-06 11:35:00|9438.9|9433.9|9439|9434|9439.6|9434.6|9437.9|9432.9|33
1633520400000|2021-10-06 11:40:00|9438.9|9433.9|9437.9|9432.9|9439.6|9434.6|9437.9|9432.9|19
1633520700000|2021-10-06 11:45:00|9437.7|9432.7|9440.4|9435.4|9440.4|9435.4|9437.5|9432.5|30
1633521000000|2021-10-06 11:50:00|9440.3|9435.3|9439.7|9434.7|9440.4|9435.4|9439|9434|38
1633521300000|2021-10-06 11:55:00|9439.5|9434.5|9437.8|9432.8|9439.8|9434.8|9436.2|9431.2|50
1633521600000|2021-10-06 12:00:00|9437.9|9432.9|9437|9432|9437.9|9432.9|9436|9431|64
1633521900000|2021-10-06 12:05:00|9437.1|9432.1|9433.9|9428.9|9437.6|9432.6|9432|9427|188
1633522200000|2021-10-06 12:10:00|9433.7|9428.7|9433|9428|9433.9|9428.9|9431.5|9426.5|106
1633522500000|2021-10-06 12:15:00|9435|9430|9437.8|9432.8|9440.5|9435.5|9434|9429|271
1633522800000|2021-10-06 12:20:00|9438.3|9433.3|9433.4|9428.4|9438.3|9433.3|9432.1|9427.1|125
1633523100000|2021-10-06 12:25:00|9433.6|9428.6|9431.5|9426.5|9434.4|9429.4|9431.4|9426.4|129
1633523400000|2021-10-06 12:30:00|9431.4|9426.4|9429.1|9424.1|9431.9|9426.9|9428.9|9423.9|159
1633523700000|2021-10-06 12:35:00|9429.3|9424.3|9433.4|9428.4|9434.6|9429.6|9429.3|9424.3|53
1633524000000|2021-10-06 12:40:00|9433.3|9428.3|9430.8|9425.8|9433.3|9428.3|9428|9423|109
1633524300000|2021-10-06 12:45:00|9430.6|9425.6|9431.4|9426.4|9433.3|9428.3|9429.9|9424.9|86
1633524600000|2021-10-06 12:50:00|9431.3|9426.3|9433.3|9428.3|9433.3|9428.3|9430.3|9425.3|42
1633524900000|2021-10-06 12:55:00|9433.8|9428.8|9432.3|9427.3|9434.5|9429.5|9430.4|9425.4|159
1633525200000|2021-10-06 13:00:00|9432.1|9427.1|9430.4|9425.4|9432.8|9427.8|9428.4|9423.4|180
1633525500000|2021-10-06 13:05:00|9430.3|9425.3|9430.9|9425.9|9432.3|9427.3|9429.5|9424.5|255
1633525800000|2021-10-06 13:10:00|9431.1|9426.1|9429|9424|9431.9|9426.9|9428|9423|818
1633526100000|2021-10-06 13:15:00|9428.9|9423.9|9432.5|9427.5|9432.6|9427.6|9428.9|9423.9|77
1633526400000|2021-10-06 13:20:00|9432.1|9427.1|9435|9430|9435.9|9430.9|9431.5|9426.5|94
1633526700000|2021-10-06 13:25:00|9434.9|9429.9|9434.1|9429.1|9435.9|9430.9|9433.4|9428.4|48
1633527000000|2021-10-06 13:30:00|9434|9429|9430.9|9425.9|9435.3|9430.3|9429.7|9424.7|157
1633527300000|2021-10-06 13:35:00|9430.7|9425.7|9427.9|9422.9|9430.9|9425.9|9427.5|9422.5|225
1633527600000|2021-10-06 13:40:00|9427.5|9422.5|9429|9424|9429.4|9424.4|9426.1|9421.1|169
1633527900000|2021-10-06 13:45:00|9429.2|9424.2|9430.8|9425.8|9430.9|9425.9|9429|9424|63
1633528200000|2021-10-06 13:50:00|9430.9|9425.9|9434.1|9429.1|9435.6|9430.6|9430.5|9425.5|97
1633528500000|2021-10-06 13:55:00|9434|9429|9434.5|9429.5|9437.3|9432.3|9433.5|9428.5|507
1633528800000|2021-10-06 14:00:00|9434.4|9429.4|9438.5|9433.5|9439.8|9434.8|9434.4|9429.4|440
1633529100000|2021-10-06 14:05:00|9438.4|9433.4|9437.1|9432.1|9440.3|9435.3|9435.3|9430.3|152
1633529400000|2021-10-06 14:10:00|9437.3|9432.3|9434|9429|9438.8|9433.8|9434|9429|193
1633529700000|2021-10-06 14:15:00|9433.8|9428.8|9437.8|9432.8|9438.3|9433.3|9433.8|9428.8|119
1633530000000|2021-10-06 14:20:00|9437.6|9432.6|9431.8|9426.8|9437.8|9432.8|9431.6|9426.6|192
1633530300000|2021-10-06 14:25:00|9431|9426|9430.3|9425.3|9432.9|9427.9|9429.9|9424.9|164
1633530600000|2021-10-06 14:30:00|9430|9425|9428.9|9423.9|9431.3|9426.3|9427.5|9422.5|119
1633530900000|2021-10-06 14:35:00|9428.7|9423.7|9429|9424|9429.8|9424.8|9428|9423|47
1633531200000|2021-10-06 14:40:00|9428.9|9423.9|9429.8|9424.8|9430.3|9425.3|9427.4|9422.4|57
1633531500000|2021-10-06 14:45:00|9429.6|9424.6|9428|9423|9431.3|9426.3|9428|9423|66
1633531800000|2021-10-06 14:50:00|9427.9|9422.9|9428.1|9423.1|9429.6|9424.6|9425.4|9420.4|301
1633532100000|2021-10-06 14:55:00|9428.3|9423.3|9433.4|9428.4|9433.9|9428.9|9428|9423|407
1633532400000|2021-10-06 15:00:00|9433.6|9428.6|9435.4|9430.4|9435.4|9430.4|9432.5|9427.5|176
1633532700000|2021-10-06 15:05:00|9435.6|9430.6|9439.6|9434.6|9439.8|9434.8|9435.5|9430.5|124
1633533000000|2021-10-06 15:10:00|9439.4|9434.4|9437.1|9432.1|9440.1|9435.1|9436|9431|94
1633533300000|2021-10-06 15:15:00|9437.3|9432.3|9438.3|9433.3|9438.3|9433.3|9435.9|9430.9|54
1633533600000|2021-10-06 15:20:00|9438.8|9433.8|9442.8|9437.8|9442.8|9437.8|9438.3|9433.3|167
1633533900000|2021-10-06 15:25:00|9442|9437|9441.4|9436.4|9442.1|9437.1|9440|9435|137
1633534200000|2021-10-06 15:30:00|9441.1|9436.1|9441.2|9436.2|9441.5|9436.5|9440|9435|44
1633534500000|2021-10-06 15:35:00|9441|9436|9438.5|9433.5|9441.4|9436.4|9438.5|9433.5|68
1633534800000|2021-10-06 15:40:00|9438.4|9433.4|9439.9|9434.9|9440.4|9435.4|9437.9|9432.9|49
1633535100000|2021-10-06 15:45:00|9439.7|9434.7|9435.4|9430.4|9439.9|9434.9|9435.4|9430.4|37
1633535400000|2021-10-06 15:50:00|9435.2|9430.2|9433.9|9428.9|9435.4|9430.4|9433.5|9428.5|56
1633535700000|2021-10-06 15:55:00|9433.5|9428.5|9432.6|9427.6|9433.6|9428.6|9432.4|9427.4|38
1633536000000|2021-10-06 16:00:00|9432.8|9427.8|9430.4|9425.4|9432.8|9427.8|9430.1|9425.1|83
1633536300000|2021-10-06 16:05:00|9430.6|9425.6|9430.4|9425.4|9432.6|9427.6|9429.9|9424.9|66
1633536600000|2021-10-06 16:10:00|9430.1|9425.1|9430.3|9425.3|9430.8|9425.8|9429.9|9424.9|38
1633536900000|2021-10-06 16:15:00|9430.8|9425.8|9431.4|9426.4|9432.4|9427.4|9430.4|9425.4|20
1633537200000|2021-10-06 16:20:00|9431.6|9426.6|9431.9|9426.9|9432.5|9427.5|9431.3|9426.3|29
1633537500000|2021-10-06 16:25:00|9431.7|9426.7|9433|9428|9433.4|9428.4|9430|9425|24
1633537800000|2021-10-06 16:30:00|9433.1|9428.1|9432|9427|9433.4|9428.4|9431.4|9426.4|61
1633538100000|2021-10-06 16:35:00|9432.4|9427.4|9433.4|9428.4|9433.4|9428.4|9432|9427|34
1633538400000|2021-10-06 16:40:00|9433.2|9428.2|9432.5|9427.5|9433.2|9428.2|9432|9427|52
1633538700000|2021-10-06 16:45:00|9432|9427|9435|9430|9435.4|9430.4|9431.5|9426.5|48
1633539000000|2021-10-06 16:50:00|9435.4|9430.4|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|72
1633539300000|2021-10-06 16:55:00|9435.3|9430.3|9435.1|9430.1|9436|9431|9434.5|9429.5|37
1633539600000|2021-10-06 17:00:00|9435|9430|9433|9428|9435|9430|9433|9428|24
1633539900000|2021-10-06 17:05:00|9432.6|9427.6|9434|9429|9434.7|9429.7|9431|9426|67
1633540200000|2021-10-06 17:10:00|9433.8|9428.8|9433|9428|9434.5|9429.5|9432.6|9427.6|62
1633540500000|2021-10-06 17:15:00|9432.8|9427.8|9432.9|9427.9|9433.3|9428.3|9431.9|9426.9|21
1633540800000|2021-10-06 17:20:00|9433|9428|9432.6|9427.6|9433.8|9428.8|9432.5|9427.5|57
1633541100000|2021-10-06 17:25:00|9432.5|9427.5|9433|9428|9433.9|9428.9|9432.5|9427.5|36
1633541400000|2021-10-06 17:30:00|9432.8|9427.8|9430|9425|9432.9|9427.9|9430|9425|24
1633541700000|2021-10-06 17:35:00|9429.9|9424.9|9429.4|9424.4|9430.9|9425.9|9428.9|9423.9|40
1633542000000|2021-10-06 17:40:00|9429|9424|9428.5|9423.5|9430|9425|9428.3|9423.3|34
1633542300000|2021-10-06 17:45:00|9428.9|9423.9|9427.9|9422.9|9431.9|9426.9|9424.9|9419.9|1968
1633542600000|2021-10-06 17:50:00|9428.1|9423.1|9431.9|9426.9|9432.4|9427.4|9427.4|9422.4|133
1633542900000|2021-10-06 17:55:00|9432.1|9427.1|9428.4|9423.4|9432.9|9427.9|9428.4|9423.4|108
1633543200000|2021-10-06 18:00:00|9428|9423|9428.5|9423.5|9429.9|9424.9|9427.4|9422.4|97
1633543500000|2021-10-06 18:05:00|9428.4|9423.4|9426.7|9421.7|9428.4|9423.4|9426.4|9421.4|36
1633543800000|2021-10-06 18:10:00|9426.4|9421.4|9426.4|9421.4|9426.9|9421.9|9424.8|9419.8|47
1633544100000|2021-10-06 18:15:00|9426.2|9421.2|9426.7|9421.7|9428.2|9423.2|9425.9|9420.9|37
1633544400000|2021-10-06 18:20:00|9426.5|9421.5|9426.2|9421.2|9427.1|9422.1|9425.9|9420.9|11
1633544700000|2021-10-06 18:25:00|9426|9421|9427.6|9422.6|9427.9|9422.9|9425.4|9420.4|24
1633545000000|2021-10-06 18:30:00|9427.7|9422.7|9428.2|9423.2|9428.4|9423.4|9427|9422|17
1633545300000|2021-10-06 18:35:00|9428|9423|9427|9422|9428.9|9423.9|9427|9422|6
1633545600000|2021-10-06 18:40:00|9426.9|9421.9|9426.6|9421.6|9427.4|9422.4|9426.4|9421.4|11
1633545900000|2021-10-06 18:45:00|9426.5|9421.5|9425.9|9420.9|9426.7|9421.7|9425.2|9420.2|62
1633546200000|2021-10-06 18:50:00|9425.8|9420.8|9426.4|9421.4|9427.3|9422.3|9424.9|9419.9|18
1633546500000|2021-10-06 18:55:00|9426.6|9421.6|9427.7|9422.7|9428.4|9423.4|9425.9|9420.9|197
1633546800000|2021-10-06 19:00:00|9427.9|9422.9|9426.2|9421.2|9428.6|9423.6|9424.9|9419.9|61
1633547100000|2021-10-06 19:05:00|9426.4|9421.4|9425.9|9420.9|9426.9|9421.9|9425.8|9420.8|16
1633547400000|2021-10-06 19:10:00|9426.1|9421.1|9424.4|9419.4|9426.2|9421.2|9423.9|9418.9|24
1633547700000|2021-10-06 19:15:00|9424.3|9419.3|9424.4|9419.4|9424.9|9419.9|9423.9|9418.9|15
1633548000000|2021-10-06 19:20:00|9424.7|9419.7|9424.4|9419.4|9425.4|9420.4|9424.4|9419.4|7
1633548300000|2021-10-06 19:25:00|9424.7|9419.7|9423.9|9418.9|9424.9|9419.9|9423.4|9418.4|27
1633548600000|2021-10-06 19:30:00|9423.7|9418.7|9423.4|9418.4|9423.9|9418.9|9423|9418|48
1633548900000|2021-10-06 19:35:00|9423.6|9418.6|9424.2|9419.2|9424.6|9419.6|9423.4|9418.4|119
1633549200000|2021-10-06 19:40:00|9424|9419|9423.9|9418.9|9424.4|9419.4|9423.4|9418.4|14
1633549500000|2021-10-06 19:45:00|9424|9419|9423.4|9418.4|9424.9|9419.9|9423.2|9418.2|19
1633549800000|2021-10-06 19:50:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.9|9417.9|11
1633550100000|2021-10-06 19:55:00|9423.1|9418.1|9422.4|9417.4|9423.4|9418.4|9421.9|9416.9|65
1633550400000|2021-10-06 20:00:00|9422.6|9417.6|9423.4|9418.4|9423.9|9418.9|9422.4|9417.4|85
1633550700000|2021-10-06 20:05:00|9423.2|9418.2|9423.2|9418.2|9423.4|9418.4|9422.9|9417.9|44
1633551000000|2021-10-06 20:10:00|9423.4|9418.4|9423.4|9418.4|9423.9|9418.9|9423.2|9418.2|21
1633551300000|2021-10-06 20:15:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.9|9417.9|7
1633551600000|2021-10-06 20:20:00|9422.8|9417.8|9422.5|9417.5|9422.8|9417.8|9422.4|9417.4|17
1633551900000|2021-10-06 20:25:00|9422.4|9417.4|9423|9418|9423.4|9418.4|9422.4|9417.4|12
1633552200000|2021-10-06 20:30:00|9422.9|9417.9|9423.4|9418.4|9423.4|9418.4|9421.9|9416.9|73
1633552500000|2021-10-06 20:35:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.4|9417.4|10
1633552800000|2021-10-06 20:40:00|9422.7|9417.7|9423.4|9418.4|9423.4|9418.4|9422.7|9417.7|23
1633553100000|2021-10-06 20:45:00|9423.3|9418.3|9423.9|9418.9|9423.9|9418.9|9422.9|9417.9|20
1633553400000|2021-10-06 20:50:00|9423.7|9418.7|9423.5|9418.5|9423.9|9418.9|9423.2|9418.2|18
1633553700000|2021-10-06 20:55:00|9423.4|9418.4|9424.4|9419.4|9424.7|9419.7|9423.4|9418.4|15
1633564800000|2021-10-07 00:00:00|9424.4|9419.4|9424|9419|9424.6|9419.6|9422.7|9417.7|101
1633565100000|2021-10-07 00:05:00|9423.9|9418.9|9421.8|9416.8|9423.9|9418.9|9421.4|9416.4|54
1633565400000|2021-10-07 00:10:00|9421.9|9416.9|9421.1|9416.1|9422.4|9417.4|9420.9|9415.9|11
1633565700000|2021-10-07 00:15:00|9421.3|9416.3|9422.4|9417.4|9422.4|9417.4|9420.9|9415.9|22
1633566000000|2021-10-07 00:20:00|9422.6|9417.6|9423.6|9418.6|9424.6|9419.6|9422.4|9417.4|10
1633566300000|2021-10-07 00:25:00|9423.4|9418.4|9422.6|9417.6|9423.9|9418.9|9421.9|9416.9|14
1633566600000|2021-10-07 00:30:00|9422.9|9417.9|9421.4|9416.4|9422.9|9417.9|9420.9|9415.9|51
1633566900000|2021-10-07 00:35:00|9421.2|9416.2|9420.9|9415.9|9421.3|9416.3|9420.4|9415.4|18
1633567200000|2021-10-07 00:40:00|9421.4|9416.4|9420.4|9415.4|9421.9|9416.9|9420.2|9415.2|9
1633567500000|2021-10-07 00:45:00|9420.6|9415.6|9420.9|9415.9|9421.2|9416.2|9420.4|9415.4|13
1633567800000|2021-10-07 00:50:00|9421|9416|9420.8|9415.8|9421.4|9416.4|9419.9|9414.9|7
1633568100000|2021-10-07 00:55:00|9420.9|9415.9|9421.9|9416.9|9421.9|9416.9|9420.9|9415.9|27
1633568400000|2021-10-07 01:00:00|9422.1|9417.1|9423.4|9418.4|9423.9|9418.9|9420.9|9415.9|19
1633568700000|2021-10-07 01:05:00|9423.5|9418.5|9424.4|9419.4|9424.5|9419.5|9422.9|9417.9|15
1633569000000|2021-10-07 01:10:00|9424.5|9419.5|9425.4|9420.4|9426.2|9421.2|9424.4|9419.4|32
1633569300000|2021-10-07 01:15:00|9425.2|9420.2|9425.9|9420.9|9426.1|9421.1|9424.4|9419.4|13
1633569600000|2021-10-07 01:20:00|9425.7|9420.7|9427.2|9422.2|9427.3|9422.3|9425.4|9420.4|21
1633569900000|2021-10-07 01:25:00|9427.1|9422.1|9425.1|9420.1|9427.6|9422.6|9425.1|9420.1|78
1633570200000|2021-10-07 01:30:00|9425.2|9420.2|9424.4|9419.4|9425.9|9420.9|9424|9419|33
1633570500000|2021-10-07 01:35:00|9424.2|9419.2|9421.9|9416.9|9424.4|9419.4|9421.9|9416.9|39
1633570800000|2021-10-07 01:40:00|9422.1|9417.1|9422.9|9417.9|9422.9|9417.9|9421.9|9416.9|55
1633571100000|2021-10-07 01:45:00|9422.7|9417.7|9423.9|9418.9|9423.9|9418.9|9422.4|9417.4|5
1633571400000|2021-10-07 01:50:00|9423.7|9418.7|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|6
1633571700000|2021-10-07 01:55:00|9423.6|9418.6|9423.9|9418.9|9424.1|9419.1|9422.7|9417.7|25
1633572000000|2021-10-07 02:00:00|9424|9419|9426.4|9421.4|9426.4|9421.4|9423.9|9418.9|9
1633572300000|2021-10-07 02:05:00|9426.1|9421.1|9425.4|9420.4|9426.8|9421.8|9425.4|9420.4|13
1633572600000|2021-10-07 02:10:00|9425.6|9420.6|9425.2|9420.2|9425.9|9420.9|9424.9|9419.9|8
1633572900000|2021-10-07 02:15:00|9425.4|9420.4|9425.4|9420.4|9425.9|9420.9|9425|9420|9
1633573200000|2021-10-07 02:20:00|9425|9420|9425.1|9420.1|9425.9|9420.9|9424.7|9419.7|9
1633573500000|2021-10-07 02:25:00|9425.4|9420.4|9425.4|9420.4|9425.5|9420.5|9424.9|9419.9|3
1633573800000|2021-10-07 02:30:00|9425.2|9420.2|9424.5|9419.5|9425.4|9420.4|9424.5|9419.5|3
1633574100000|2021-10-07 02:35:00|9424.4|9419.4|9424.9|9419.9|9424.9|9419.9|9424.4|9419.4|2
1633574400000|2021-10-07 02:40:00|9425|9420|9425.4|9420.4|9425.9|9420.9|9424.9|9419.9|2
1633574700000|2021-10-07 02:45:00|9425.5|9420.5|9425.4|9420.4|9426.4|9421.4|9425.4|9420.4|5
1633575000000|2021-10-07 02:50:00|9425.5|9420.5|9426.4|9421.4|9426.4|9421.4|9425.4|9420.4|2
1633575300000|2021-10-07 02:55:00|9426|9421|9426.1|9421.1|9426.6|9421.6|9425.9|9420.9|5
1633575600000|2021-10-07 03:00:00|9426.3|9421.3|9425.4|9420.4|9426.4|9421.4|9424.9|9419.9|6
1633575900000|2021-10-07 03:05:00|9425.2|9420.2|9425.9|9420.9|9426|9421|9424.9|9419.9|4
1633576200000|2021-10-07 03:10:00|9426|9421|9426.9|9421.9|9426.9|9421.9|9425.9|9420.9|3
1633576500000|2021-10-07 03:15:00|9426.7|9421.7|9426.6|9421.6|9426.9|9421.9|9426.4|9421.4|5
1633576800000|2021-10-07 03:20:00|9426.5|9421.5|9427.9|9422.9|9427.9|9422.9|9426.5|9421.5|15
1633577100000|2021-10-07 03:25:00|9427.6|9422.6|9426.5|9421.5|9427.6|9422.6|9426.5|9421.5|8
1633577400000|2021-10-07 03:30:00|9426.6|9421.6|9426.9|9421.9|9427.4|9422.4|9426.5|9421.5|5
1633577700000|2021-10-07 03:35:00|9427.1|9422.1|9426.7|9421.7|9427.4|9422.4|9426.5|9421.5|16
1633578000000|2021-10-07 03:40:00|9426.6|9421.6|9426.1|9421.1|9426.9|9421.9|9426.1|9421.1|4
1633578300000|2021-10-07 03:45:00|9425.9|9420.9|9426.1|9421.1|9426.1|9421.1|9425.6|9420.6|2
1633578600000|2021-10-07 03:50:00|9425.9|9420.9|9424.9|9419.9|9426.1|9421.1|9424.9|9419.9|4
1633578900000|2021-10-07 03:55:00|9424.7|9419.7|9424.4|9419.4|9424.7|9419.7|9424|9419|11
1633579200000|2021-10-07 04:00:00|9424.6|9419.6|9423.9|9418.9|9424.9|9419.9|9423.9|9418.9|2
1633579500000|2021-10-07 04:05:00|9424.2|9419.2|9423.7|9418.7|9424.4|9419.4|9423.4|9418.4|2
1633579800000|2021-10-07 04:10:00|9423.5|9418.5|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|11
1633580100000|2021-10-07 04:15:00|9423.9|9418.9|9424|9419|9424.4|9419.4|9423.7|9418.7|6
1633580400000|2021-10-07 04:20:00|9423.9|9418.9|9423.9|9418.9|9424.2|9419.2|9423.7|9418.7|0
1633580700000|2021-10-07 04:25:00|9423.7|9418.7|9422.9|9417.9|9423.9|9418.9|9422.9|9417.9|58
1633581000000|2021-10-07 04:30:00|9423.1|9418.1|9423.2|9418.2|9423.4|9418.4|9422.7|9417.7|6
1633581300000|2021-10-07 04:35:00|9423|9418|9423.4|9418.4|9423.4|9418.4|9422.9|9417.9|6
1633581600000|2021-10-07 04:40:00|9423.2|9418.2|9423.9|9418.9|9424.4|9419.4|9423.2|9418.2|5
1633581900000|2021-10-07 04:45:00|9424|9419|9424.9|9419.9|9425.2|9420.2|9424|9419|14
1633582200000|2021-10-07 04:50:00|9425.1|9420.1|9425.4|9420.4|9425.4|9420.4|9424.9|9419.9|1
1633582500000|2021-10-07 04:55:00|9425.2|9420.2|9424.9|9419.9|9425.4|9420.4|9424.4|9419.4|5
1633582800000|2021-10-07 05:00:00|9425|9420|9424.2|9419.2|9425.2|9420.2|9424.2|9419.2|3
1633583100000|2021-10-07 05:05:00|9424|9419|9424.4|9419.4|9424.9|9419.9|9423.9|9418.9|4
1633583400000|2021-10-07 05:10:00|9424.5|9419.5|9423.9|9418.9|9424.9|9419.9|9423.4|9418.4|16
1633583700000|2021-10-07 05:15:00|9424|9419|9425.4|9420.4|9425.4|9420.4|9424|9419|2
1633584000000|2021-10-07 05:20:00|9425.5|9420.5|9426.4|9421.4|9426.9|9421.9|9425.4|9420.4|6
1633584300000|2021-10-07 05:25:00|9426.5|9421.5|9426.9|9421.9|9427.4|9422.4|9426.4|9421.4|4
1633584600000|2021-10-07 05:30:00|9427|9422|9426.4|9421.4|9427.4|9422.4|9426.4|9421.4|28
1633584900000|2021-10-07 05:35:00|9426.5|9421.5|9425.4|9420.4|9426.6|9421.6|9425.4|9420.4|4
1633585200000|2021-10-07 05:40:00|9425.5|9420.5|9427.4|9422.4|9427.9|9422.9|9425.5|9420.5|42
1633585500000|2021-10-07 05:45:00|9427.5|9422.5|9427.9|9422.9|9428.9|9423.9|9427.4|9422.4|28
1633585800000|2021-10-07 05:50:00|9428|9423|9428.4|9423.4|9428.9|9423.9|9427.4|9422.4|0
1633586100000|2021-10-07 05:55:00|9428.5|9423.5|9429.8|9424.8|9430|9425|9428.4|9423.4|13
1633586400000|2021-10-07 06:00:00|9429.9|9424.9|9427.4|9422.4|9429.9|9424.9|9426.4|9421.4|70
1633586700000|2021-10-07 06:05:00|9427.6|9422.6|9426.9|9421.9|9428.9|9423.9|9426.9|9421.9|32
1633587000000|2021-10-07 06:10:00|9426.7|9421.7|9425.6|9420.6|9426.9|9421.9|9425.1|9420.1|14
1633587300000|2021-10-07 06:15:00|9425.5|9420.5|9423.7|9418.7|9425.5|9420.5|9423.4|9418.4|15
1633587600000|2021-10-07 06:20:00|9423.9|9418.9|9423.9|9418.9|9424.4|9419.4|9422.6|9417.6|13
1633587900000|2021-10-07 06:25:00|9424.1|9419.1|9423.4|9418.4|9424.6|9419.6|9423|9418|4
1633588200000|2021-10-07 06:30:00|9423.5|9418.5|9419.9|9414.9|9423.9|9418.9|9419.9|9414.9|82
1633588500000|2021-10-07 06:35:00|9420.3|9415.3|9415.4|9410.4|9420.3|9415.3|9415.1|9410.1|73
1633588800000|2021-10-07 06:40:00|9415.2|9410.2|9415.3|9410.3|9417.3|9412.3|9414.9|9409.9|34
1633589100000|2021-10-07 06:45:00|9415.4|9410.4|9415.9|9410.9|9416.9|9411.9|9414.9|9409.9|38
1633589400000|2021-10-07 06:50:00|9415.4|9410.4|9416.4|9411.4|9416.9|9411.9|9415|9410|59
1633589700000|2021-10-07 06:55:00|9416.5|9411.5|9414.4|9409.4|9416.6|9411.6|9413.6|9408.6|26
1633590000000|2021-10-07 07:00:00|9414.6|9409.6|9414.5|9409.5|9415.9|9410.9|9413.6|9408.6|59
1633590300000|2021-10-07 07:05:00|9414.7|9409.7|9414.4|9409.4|9416.5|9411.5|9414.4|9409.4|62
1633590600000|2021-10-07 07:10:00|9414.2|9409.2|9413.4|9408.4|9414.4|9409.4|9411.9|9406.9|61
1633590900000|2021-10-07 07:15:00|9413.2|9408.2|9414.8|9409.8|9415.4|9410.4|9412.4|9407.4|76
1633591200000|2021-10-07 07:20:00|9415|9410|9415|9410|9415.3|9410.3|9412.8|9407.8|37
1633591500000|2021-10-07 07:25:00|9415.1|9410.1|9416.3|9411.3|9417.4|9412.4|9414.3|9409.3|29
1633591800000|2021-10-07 07:30:00|9416.1|9411.1|9415.6|9410.6|9417.3|9412.3|9414.6|9409.6|37
1633592100000|2021-10-07 07:35:00|9415.4|9410.4|9415.3|9410.3|9416.3|9411.3|9414.9|9409.9|34
1633592400000|2021-10-07 07:40:00|9415.4|9410.4|9416.8|9411.8|9417.9|9412.9|9415.4|9410.4|29
1633592700000|2021-10-07 07:45:00|9416.5|9411.5|9416.4|9411.4|9418.3|9413.3|9416.3|9411.3|25
1633593000000|2021-10-07 07:50:00|9416.3|9411.3|9414.8|9409.8|9416.8|9411.8|9414.6|9409.6|16
1633593300000|2021-10-07 07:55:00|9414.6|9409.6|9415.3|9410.3|9416.3|9411.3|9414.3|9409.3|21
1633593600000|2021-10-07 08:00:00|9415.5|9410.5|9418.3|9413.3|9418.8|9413.8|9414.9|9409.9|20
1633593900000|2021-10-07 08:05:00|9418.1|9413.1|9417.7|9412.7|9418.1|9413.1|9415.5|9410.5|22
1633594200000|2021-10-07 08:10:00|9417.8|9412.8|9417.3|9412.3|9418.3|9413.3|9416.3|9411.3|12
1633594500000|2021-10-07 08:15:00|9417.1|9412.1|9419.2|9414.2|9419.8|9414.8|9416.3|9411.3|118
1633594800000|2021-10-07 08:20:00|9419.3|9414.3|9420.3|9415.3|9420.8|9415.8|9418.5|9413.5|24
1633595100000|2021-10-07 08:25:00|9420.5|9415.5|9419.8|9414.8|9420.8|9415.8|9418.5|9413.5|30
1633595400000|2021-10-07 08:30:00|9419.6|9414.6|9420.2|9415.2|9420.8|9415.8|9419.6|9414.6|25
1633595700000|2021-10-07 08:35:00|9420.5|9415.5|9419.8|9414.8|9420.5|9415.5|9418.8|9413.8|42
1633596000000|2021-10-07 08:40:00|9420|9415|9420.2|9415.2|9420.8|9415.8|9419.3|9414.3|38
1633596300000|2021-10-07 08:45:00|9420.3|9415.3|9421.8|9416.8|9422.3|9417.3|9419.8|9414.8|50
1633596600000|2021-10-07 08:50:00|9422|9417|9420.3|9415.3|9422.3|9417.3|9420|9415|36
1633596900000|2021-10-07 08:55:00|9420|9415|9421.2|9416.2|9421.7|9416.7|9419.3|9414.3|43
1633597200000|2021-10-07 09:00:00|9421.3|9416.3|9422.7|9417.7|9424|9419|9421|9416|18
1633597500000|2021-10-07 09:05:00|9422.8|9417.8|9422.7|9417.7|9423.7|9418.7|9421.8|9416.8|13
1633597800000|2021-10-07 09:10:00|9422.8|9417.8|9424.8|9419.8|9424.8|9419.8|9422.8|9417.8|12
1633598100000|2021-10-07 09:15:00|9424.3|9419.3|9423.3|9418.3|9424.3|9419.3|9421.8|9416.8|31
1633598400000|2021-10-07 09:20:00|9423.1|9418.1|9421.8|9416.8|9423.8|9418.8|9421.3|9416.3|38
1633598700000|2021-10-07 09:25:00|9422|9417|9423.1|9418.1|9423.2|9418.2|9421.8|9416.8|8
1633599000000|2021-10-07 09:30:00|9423|9418|9421.8|9416.8|9423.3|9418.3|9421.6|9416.6|9
1633599300000|2021-10-07 09:35:00|9421.6|9416.6|9420.3|9415.3|9421.6|9416.6|9419.8|9414.8|19
1633599600000|2021-10-07 09:40:00|9420.5|9415.5|9422|9417|9422.3|9417.3|9420.5|9415.5|14
1633599900000|2021-10-07 09:45:00|9422.2|9417.2|9422.5|9417.5|9423.5|9418.5|9421.5|9416.5|18
1633600200000|2021-10-07 09:50:00|9422.3|9417.3|9421.2|9416.2|9422.8|9417.8|9420.8|9415.8|17
1633600500000|2021-10-07 09:55:00|9421.3|9416.3|9421.3|9416.3|9422.5|9417.5|9420.6|9415.6|9
1633600800000|2021-10-07 10:00:00|9421.5|9416.5|9421|9416|9422.5|9417.5|9420.8|9415.8|19
1633601100000|2021-10-07 10:05:00|9420.8|9415.8|9420.3|9415.3|9421.7|9416.7|9420.3|9415.3|16
1633601400000|2021-10-07 10:10:00|9420|9415|9420.8|9415.8|9421.8|9416.8|9420|9415|10
1633601700000|2021-10-07 10:15:00|9421|9416|9421.1|9416.1|9421.8|9416.8|9420.8|9415.8|6
1633602000000|2021-10-07 10:20:00|9421|9416|9420.3|9415.3|9421|9416|9419.3|9414.3|14
1633602300000|2021-10-07 10:25:00|9420.5|9415.5|9420.3|9415.3|9420.8|9415.8|9419.8|9414.8|10
1633602600000|2021-10-07 10:30:00|9420.5|9415.5|9419.8|9414.8|9420.7|9415.7|9419.3|9414.3|10
1633602900000|2021-10-07 10:35:00|9420|9415|9421.3|9416.3|9421.3|9416.3|9419.8|9414.8|13
1633603200000|2021-10-07 10:40:00|9421.1|9416.1|9421.8|9416.8|9422.5|9417.5|9420.8|9415.8|7
1633603500000|2021-10-07 10:45:00|9422|9417|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|51
1633603800000|2021-10-07 10:50:00|9421.6|9416.6|9421.3|9416.3|9422.2|9417.2|9420.8|9415.8|17
1633604100000|2021-10-07 10:55:00|9421.1|9416.1|9419|9414|9421.8|9416.8|9418.9|9413.9|39
1633604400000|2021-10-07 11:00:00|9419.2|9414.2|9417.4|9412.4|9419.6|9414.6|9416.8|9411.8|32
1633604700000|2021-10-07 11:05:00|9417.3|9412.3|9414.9|9409.9|9417.3|9412.3|9414.7|9409.7|53
1633605000000|2021-10-07 11:10:00|9414.8|9409.8|9412.8|9407.8|9415.5|9410.5|9412.3|9407.3|48
1633605300000|2021-10-07 11:15:00|9412.6|9407.6|9412.8|9407.8|9413.8|9408.8|9412.3|9407.3|55
1633605600000|2021-10-07 11:20:00|9412.3|9407.3|9412.5|9407.5|9413.3|9408.3|9411.8|9406.8|29
1633605900000|2021-10-07 11:25:00|9412.3|9407.3|9412.1|9407.1|9412.8|9407.8|9410.3|9405.3|81
1633606200000|2021-10-07 11:30:00|9412|9407|9413.1|9408.1|9414.3|9409.3|9411.8|9406.8|20
1633606500000|2021-10-07 11:35:00|9413.3|9408.3|9410.5|9405.5|9413.8|9408.8|9409.5|9404.5|56
1633606800000|2021-10-07 11:40:00|9410.8|9405.8|9412.2|9407.2|9413|9408|9410.3|9405.3|47
1633607100000|2021-10-07 11:45:00|9411.9|9406.9|9413.7|9408.7|9414.1|9409.1|9411.9|9406.9|35
1633607400000|2021-10-07 11:50:00|9413.8|9408.8|9414.8|9409.8|9415.3|9410.3|9413.3|9408.3|29
1633607700000|2021-10-07 11:55:00|9414.6|9409.6|9415.2|9410.2|9415.8|9410.8|9414.3|9409.3|54
1633608000000|2021-10-07 12:00:00|9415.3|9410.3|9417.8|9412.8|9418.3|9413.3|9414.8|9409.8|76
1633608300000|2021-10-07 12:05:00|9417.6|9412.6|9416.6|9411.6|9417.7|9412.7|9415.9|9410.9|69
1633608600000|2021-10-07 12:10:00|9416.8|9411.8|9417.8|9412.8|9418.3|9413.3|9416.3|9411.3|27
1633608900000|2021-10-07 12:15:00|9417.5|9412.5|9418.5|9413.5|9418.8|9413.8|9416.3|9411.3|41
1633609200000|2021-10-07 12:20:00|9418.3|9413.3|9418.7|9413.7|9420.8|9415.8|9418.3|9413.3|108
1633609500000|2021-10-07 12:25:00|9418.6|9413.6|9419.3|9414.3|9419.8|9414.8|9417.8|9412.8|63
1633609800000|2021-10-07 12:30:00|9419.1|9414.1|9423.2|9418.2|9425|9420|9419.1|9414.1|83
1633610100000|2021-10-07 12:35:00|9423.3|9418.3|9423.5|9418.5|9424.9|9419.9|9421.3|9416.3|54
1633610400000|2021-10-07 12:40:00|9423.3|9418.3|9423.6|9418.6|9425.3|9420.3|9423|9418|123
1633610700000|2021-10-07 12:45:00|9423.5|9418.5|9421|9416|9423.5|9418.5|9420.8|9415.8|101
1633611000000|2021-10-07 12:50:00|9420.8|9415.8|9421.3|9416.3|9421.3|9416.3|9419.3|9414.3|44
1633611300000|2021-10-07 12:55:00|9421.1|9416.1|9422.3|9417.3|9423.8|9418.8|9420.8|9415.8|33
1633611600000|2021-10-07 13:00:00|9422.5|9417.5|9425.8|9420.8|9426.7|9421.7|9422.3|9417.3|106
1633611900000|2021-10-07 13:05:00|9426|9421|9424.3|9419.3|9426.8|9421.8|9424.3|9419.3|81
1633612200000|2021-10-07 13:10:00|9424.5|9419.5|9426.8|9421.8|9427.8|9422.8|9424.5|9419.5|222
1633612500000|2021-10-07 13:15:00|9427|9422|9425.8|9420.8|9427.3|9422.3|9423.6|9418.6|34
1633612800000|2021-10-07 13:20:00|9426|9421|9425|9420|9426.8|9421.8|9423.8|9418.8|141
1633613100000|2021-10-07 13:25:00|9424.8|9419.8|9425.7|9420.7|9429.7|9424.7|9424.8|9419.8|39
1633613400000|2021-10-07 13:30:00|9425.8|9420.8|9423.8|9418.8|9427.3|9422.3|9422.8|9417.8|103
1633613700000|2021-10-07 13:35:00|9424|9419|9419.3|9414.3|9424|9419|9418.8|9413.8|114
1633614000000|2021-10-07 13:40:00|9418.8|9413.8|9417.8|9412.8|9419.8|9414.8|9416.4|9411.4|105
1633614300000|2021-10-07 13:45:00|9417.6|9412.6|9418.8|9413.8|9419.3|9414.3|9417.3|9412.3|75
1633614600000|2021-10-07 13:50:00|9418.4|9413.4|9420.8|9415.8|9422.3|9417.3|9418.3|9413.3|75
1633614900000|2021-10-07 13:55:00|9420.3|9415.3|9420.1|9415.1|9422.3|9417.3|9419.8|9414.8|89
1633615200000|2021-10-07 14:00:00|9420.3|9415.3|9417.2|9412.2|9420.3|9415.3|9415.4|9410.4|156
1633615500000|2021-10-07 14:05:00|9417.3|9412.3|9415.8|9410.8|9417.5|9412.5|9415.5|9410.5|270
1633615800000|2021-10-07 14:10:00|9415.6|9410.6|9417.3|9412.3|9417.8|9412.8|9414.6|9409.6|85
1633616100000|2021-10-07 14:15:00|9417.1|9412.1|9418.8|9413.8|9419|9414|9416.4|9411.4|47
1633616400000|2021-10-07 14:20:00|9418.9|9413.9|9414.9|9409.9|9419.3|9414.3|9414.3|9409.3|64
1633616700000|2021-10-07 14:25:00|9414.8|9409.8|9414.8|9409.8|9415.6|9410.6|9413.3|9408.3|44
1633617000000|2021-10-07 14:30:00|9414.6|9409.6|9410.8|9405.8|9415.3|9410.3|9410.6|9405.6|85
1633617300000|2021-10-07 14:35:00|9411|9406|9412.8|9407.8|9413.8|9408.8|9410.8|9405.8|36
1633617600000|2021-10-07 14:40:00|9413.1|9408.1|9413.3|9408.3|9414.3|9409.3|9411.8|9406.8|71
1633617900000|2021-10-07 14:45:00|9413.1|9408.1|9410.8|9405.8|9413.3|9408.3|9410|9405|41
1633618200000|2021-10-07 14:50:00|9410.5|9405.5|9415.8|9410.8|9416.3|9411.3|9410.3|9405.3|62
1633618500000|2021-10-07 14:55:00|9415.6|9410.6|9415.9|9410.9|9417.3|9412.3|9415.3|9410.3|48
1633618800000|2021-10-07 15:00:00|9415.8|9410.8|9411.3|9406.3|9416.3|9411.3|9411.3|9406.3|81
1633619100000|2021-10-07 15:05:00|9411.5|9406.5|9415.1|9410.1|9415.3|9410.3|9410.8|9405.8|171
1633619400000|2021-10-07 15:10:00|9414.8|9409.8|9412.7|9407.7|9415.8|9410.8|9412.3|9407.3|62
1633619700000|2021-10-07 15:15:00|9412.8|9407.8|9413.8|9408.8|9414.3|9409.3|9412.3|9407.3|54
1633620000000|2021-10-07 15:20:00|9413.7|9408.7|9411.8|9406.8|9413.8|9408.8|9411.6|9406.6|66
1633620300000|2021-10-07 15:25:00|9411.4|9406.4|9411.9|9406.9|9412.8|9407.8|9410.5|9405.5|69
1633620600000|2021-10-07 15:30:00|9412|9407|9411.5|9406.5|9412.8|9407.8|9411.3|9406.3|79
1633620900000|2021-10-07 15:35:00|9411.3|9406.3|9411.3|9406.3|9412.3|9407.3|9409.3|9404.3|49
1633621200000|2021-10-07 15:40:00|9411.4|9406.4|9413.5|9408.5|9413.5|9408.5|9411.3|9406.3|36
1633621500000|2021-10-07 15:45:00|9413.6|9408.6|9414.8|9409.8|9414.8|9409.8|9412.8|9407.8|20
1633621800000|2021-10-07 15:50:00|9414.9|9409.9|9414.3|9409.3|9415.5|9410.5|9413.8|9408.8|28
1633622100000|2021-10-07 15:55:00|9414.1|9409.1|9415.3|9410.3|9415.3|9410.3|9413.8|9408.8|13
1633622400000|2021-10-07 16:00:00|9415.1|9410.1|9416.3|9411.3|9416.8|9411.8|9414.8|9409.8|114
1633622700000|2021-10-07 16:05:00|9416.1|9411.1|9416.8|9411.8|9416.8|9411.8|9415.3|9410.3|5
1633623000000|2021-10-07 16:10:00|9417|9412|9416.8|9411.8|9418.8|9413.8|9416.8|9411.8|23
1633623300000|2021-10-07 16:15:00|9417|9412|9417.3|9412.3|9417.6|9412.6|9416.3|9411.3|194
1633623600000|2021-10-07 16:20:00|9417.1|9412.1|9418.8|9413.8|9418.8|9413.8|9416.8|9411.8|33
1633623900000|2021-10-07 16:25:00|9419.1|9414.1|9419.8|9414.8|9420.3|9415.3|9418.8|9413.8|219
1633624200000|2021-10-07 16:30:00|9420.2|9415.2|9418.8|9413.8|9420.2|9415.2|9418.5|9413.5|29
1633624500000|2021-10-07 16:35:00|9419.3|9414.3|9419.3|9414.3|9419.5|9414.5|9418.6|9413.6|20
1633624800000|2021-10-07 16:40:00|9419.1|9414.1|9419.8|9414.8|9420.4|9415.4|9419|9414|46
1633625100000|2021-10-07 16:45:00|9419.4|9414.4|9420.8|9415.8|9420.8|9415.8|9419.4|9414.4|24
1633625400000|2021-10-07 16:50:00|9421.3|9416.3|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|29
1633625700000|2021-10-07 16:55:00|9421.7|9416.7|9421.3|9416.3|9422.3|9417.3|9419.8|9414.8|16
1633626000000|2021-10-07 17:00:00|9421|9416|9420.3|9415.3|9422|9417|9420.3|9415.3|16
1633626300000|2021-10-07 17:05:00|9420.4|9415.4|9421.4|9416.4|9422.3|9417.3|9420.3|9415.3|69
1633626600000|2021-10-07 17:10:00|9421.3|9416.3|9420.9|9415.9|9421.8|9416.8|9420.9|9415.9|43
1633626900000|2021-10-07 17:15:00|9420.8|9415.8|9419.3|9414.3|9421.1|9416.1|9419.3|9414.3|36
1633627200000|2021-10-07 17:20:00|9418.9|9413.9|9417.3|9412.3|9419.3|9414.3|9417.3|9412.3|253
1633627500000|2021-10-07 17:25:00|9417.4|9412.4|9416.3|9411.3|9417.5|9412.5|9415.8|9410.8|250
1633627800000|2021-10-07 17:30:00|9416.4|9411.4|9416.7|9411.7|9416.8|9411.8|9415.8|9410.8|44
1633628100000|2021-10-07 17:35:00|9416.8|9411.8|9416.3|9411.3|9417.3|9412.3|9416.3|9411.3|16
1633628400000|2021-10-07 17:40:00|9416.4|9411.4|9415.3|9410.3|9416.5|9411.5|9414.8|9409.8|22
1633628700000|2021-10-07 17:45:00|9415|9410|9415.3|9410.3|9415.8|9410.8|9414.8|9409.8|173
1633629000000|2021-10-07 17:50:00|9415.4|9410.4|9415.3|9410.3|9415.8|9410.8|9415|9410|50
1633629300000|2021-10-07 17:55:00|9415.4|9410.4|9417.5|9412.5|9417.8|9412.8|9415.3|9410.3|12
1633629600000|2021-10-07 18:00:00|9417.3|9412.3|9419.8|9414.8|9420.3|9415.3|9417.3|9412.3|111
1633629900000|2021-10-07 18:05:00|9420|9415|9421.3|9416.3|9421.3|9416.3|9419.5|9414.5|154
1633630200000|2021-10-07 18:10:00|9421.4|9416.4|9421.8|9416.8|9421.8|9416.8|9420.9|9415.9|13
1633630500000|2021-10-07 18:15:00|9421.7|9416.7|9422.3|9417.3|9422.3|9417.3|9421.3|9416.3|42
1633630800000|2021-10-07 18:20:00|9421.9|9416.9|9422.3|9417.3|9422.7|9417.7|9421.8|9416.8|15
1633631100000|2021-10-07 18:25:00|9422.4|9417.4|9423.3|9418.3|9423.3|9418.3|9422.4|9417.4|96
1633631400000|2021-10-07 18:30:00|9423.6|9418.6|9423.3|9418.3|9424.3|9419.3|9422.8|9417.8|30
1633631700000|2021-10-07 18:35:00|9423.4|9418.4|9424.4|9419.4|9424.8|9419.8|9423.4|9418.4|30
1633632000000|2021-10-07 18:40:00|9424.5|9419.5|9425.7|9420.7|9425.8|9420.8|9424.5|9419.5|246
1633632300000|2021-10-07 18:45:00|9425.8|9420.8|9424.8|9419.8|9426.3|9421.3|9424.8|9419.8|64
1633632600000|2021-10-07 18:50:00|9424.9|9419.9|9422.8|9417.8|9425.2|9420.2|9422.8|9417.8|18
1633632900000|2021-10-07 18:55:00|9422.9|9417.9|9423.8|9418.8|9423.8|9418.8|9422.3|9417.3|216
1633633200000|2021-10-07 19:00:00|9423.9|9418.9|9424.1|9419.1|9424.4|9419.4|9422.5|9417.5|94
1633633500000|2021-10-07 19:05:00|9424.2|9419.2|9422.8|9417.8|9424.2|9419.2|9422.8|9417.8|16
1633633800000|2021-10-07 19:10:00|9422.9|9417.9|9423.3|9418.3|9424.3|9419.3|9422.8|9417.8|22
1633634100000|2021-10-07 19:15:00|9423|9418|9421.8|9416.8|9423.3|9418.3|9421.8|9416.8|184
1633634400000|2021-10-07 19:20:00|9422.1|9417.1|9422.8|9417.8|9422.8|9417.8|9421.8|9416.8|22
1633634700000|2021-10-07 19:25:00|9423|9418|9422.3|9417.3|9423.3|9418.3|9422.3|9417.3|11
1633635000000|2021-10-07 19:30:00|9422.4|9417.4|9422|9417|9423.3|9418.3|9421.8|9416.8|22
1633635300000|2021-10-07 19:35:00|9422.3|9417.3|9421.8|9416.8|9422.8|9417.8|9421.8|9416.8|0
1633635600000|2021-10-07 19:40:00|9422.3|9417.3|9423.3|9418.3|9423.3|9418.3|9422.3|9417.3|15
1633635900000|2021-10-07 19:45:00|9423.1|9418.1|9422.8|9417.8|9423.3|9418.3|9422.5|9417.5|16
1633636200000|2021-10-07 19:50:00|9423|9418|9421.8|9416.8|9423|9418|9421.6|9416.6|22
1633636500000|2021-10-07 19:55:00|9421.9|9416.9|9421.8|9416.8|9423.9|9418.9|9421.8|9416.8|155
1633636800000|2021-10-07 20:00:00|9422.3|9417.3|9421.8|9416.8|9422.3|9417.3|9421.3|9416.3|55
1633637100000|2021-10-07 20:05:00|9421.6|9416.6|9422|9417|9422.3|9417.3|9421.3|9416.3|14
1633637400000|2021-10-07 20:10:00|9421.8|9416.8|9422.4|9417.4|9422.4|9417.4|9421.6|9416.6|5
1633637700000|2021-10-07 20:15:00|9422.3|9417.3|9421.8|9416.8|9422.3|9417.3|9421.8|9416.8|18
1633638000000|2021-10-07 20:20:00|9421.6|9416.6|9421.6|9416.6|9421.8|9416.8|9421.1|9416.1|0
1633638300000|2021-10-07 20:25:00|9421.8|9416.8|9422|9417|9422.3|9417.3|9421.8|9416.8|1
1633638600000|2021-10-07 20:30:00|9422.2|9417.2|9422.8|9417.8|9422.8|9417.8|9422.2|9417.2|8
1633638900000|2021-10-07 20:35:00|9422.6|9417.6|9422.3|9417.3|9423.3|9418.3|9421.8|9416.8|5
1633639200000|2021-10-07 20:40:00|9422.1|9417.1|9422.8|9417.8|9422.8|9417.8|9421.8|9416.8|4
1633639500000|2021-10-07 20:45:00|9422.9|9417.9|9423.5|9418.5|9423.5|9418.5|9422.6|9417.6|5
1633639800000|2021-10-07 20:50:00|9423.4|9418.4|9423.2|9418.2|9424.3|9419.3|9423.2|9418.2|13
1633640100000|2021-10-07 20:55:00|9423.4|9418.4|9423.1|9418.1|9424|9419|9422.7|9417.7|12
1633651200000|2021-10-08 00:00:00|9419.7|9414.7|9421|9416|9421.1|9416.1|9419.3|9414.3|49
1633651500000|2021-10-08 00:05:00|9421.1|9416.1|9421.7|9416.7|9421.7|9416.7|9420.3|9415.3|28
1633651800000|2021-10-08 00:10:00|9421.8|9416.8|9423.6|9418.6|9423.7|9418.7|9421.3|9416.3|27
1633652100000|2021-10-08 00:15:00|9423.5|9418.5|9424.3|9419.3|9424.8|9419.8|9423.2|9418.2|16
1633652400000|2021-10-08 00:20:00|9424.2|9419.2|9423.3|9418.3|9425.8|9420.8|9423.3|9418.3|16
1633652700000|2021-10-08 00:25:00|9423.2|9418.2|9423.2|9418.2|9423.7|9418.7|9422.7|9417.7|22
1633653000000|2021-10-08 00:30:00|9423.3|9418.3|9423.3|9418.3|9424|9419|9422.8|9417.8|18
1633653300000|2021-10-08 00:35:00|9423.5|9418.5|9422.8|9417.8|9424.7|9419.7|9422.8|9417.8|41
1633653600000|2021-10-08 00:40:00|9423|9418|9424.8|9419.8|9424.8|9419.8|9422.3|9417.3|25
1633653900000|2021-10-08 00:45:00|9424.6|9419.6|9422.3|9417.3|9425|9420|9422.1|9417.1|19
1633654200000|2021-10-08 00:50:00|9422.1|9417.1|9420.4|9415.4|9422.3|9417.3|9420.1|9415.1|12
1633654500000|2021-10-08 00:55:00|9420.3|9415.3|9420.7|9415.7|9421.3|9416.3|9419.8|9414.8|8
1633654800000|2021-10-08 01:00:00|9420.8|9415.8|9420.8|9415.8|9421.8|9416.8|9419.8|9414.8|53
1633655100000|2021-10-08 01:05:00|9420.6|9415.6|9422.3|9417.3|9422.3|9417.3|9420.3|9415.3|15
1633655400000|2021-10-08 01:10:00|9422.2|9417.2|9421.7|9416.7|9422.8|9417.8|9421.3|9416.3|13
1633655700000|2021-10-08 01:15:00|9421.8|9416.8|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|43
1633656000000|2021-10-08 01:20:00|9421.6|9416.6|9423.3|9418.3|9423.3|9418.3|9420.8|9415.8|12
1633656300000|2021-10-08 01:25:00|9423.7|9418.7|9423.1|9418.1|9424.8|9419.8|9422.8|9417.8|9
1633656600000|2021-10-08 01:30:00|9422.9|9417.9|9422.6|9417.6|9423.3|9418.3|9422.1|9417.1|8
1633656900000|2021-10-08 01:35:00|9422.7|9417.7|9422.6|9417.6|9424.8|9419.8|9422.3|9417.3|20
1633657200000|2021-10-08 01:40:00|9422.7|9417.7|9421.9|9416.9|9422.8|9417.8|9421.8|9416.8|6
1633657500000|2021-10-08 01:45:00|9421.8|9416.8|9423.6|9418.6|9423.8|9418.8|9421.6|9416.6|22
1633657800000|2021-10-08 01:50:00|9423.8|9418.8|9424|9419|9424.3|9419.3|9423.3|9418.3|13
1633658100000|2021-10-08 01:55:00|9424.1|9419.1|9423.4|9418.4|9424.3|9419.3|9423.3|9418.3|10
1633658400000|2021-10-08 02:00:00|9423.6|9418.6|9423.8|9418.8|9423.8|9418.8|9422.3|9417.3|5
1633658700000|2021-10-08 02:05:00|9424.1|9419.1|9423.8|9418.8|9424.7|9419.7|9423.6|9418.6|8
1633659000000|2021-10-08 02:10:00|9424|9419|9424.8|9419.8|9425.3|9420.3|9423.8|9418.8|15
1633659300000|2021-10-08 02:15:00|9425|9420|9426.3|9421.3|9426.3|9421.3|9424.8|9419.8|20
1633659600000|2021-10-08 02:20:00|9426.1|9421.1|9426.3|9421.3|9427.1|9422.1|9425.8|9420.8|20
1633659900000|2021-10-08 02:25:00|9426.1|9421.1|9425.9|9420.9|9426.3|9421.3|9425.6|9420.6|24
1633660200000|2021-10-08 02:30:00|9425.8|9420.8|9424.3|9419.3|9425.8|9420.8|9423.9|9418.9|30
1633660500000|2021-10-08 02:35:00|9424.5|9419.5|9424.8|9419.8|9424.8|9419.8|9424.3|9419.3|12
1633660800000|2021-10-08 02:40:00|9425|9420|9425.3|9420.3|9425.7|9420.7|9424.8|9419.8|3
1633661100000|2021-10-08 02:45:00|9424.9|9419.9|9424.8|9419.8|9424.9|9419.9|9423.8|9418.8|5
1633661400000|2021-10-08 02:50:00|9424.7|9419.7|9424.2|9419.2|9424.7|9419.7|9423.7|9418.7|4
1633661700000|2021-10-08 02:55:00|9424|9419|9423.7|9418.7|9424.2|9419.2|9423.5|9418.5|9
1633662000000|2021-10-08 03:00:00|9423.5|9418.5|9423.8|9418.8|9424.7|9419.7|9423.5|9418.5|11
1633662300000|2021-10-08 03:05:00|9423.6|9418.6|9423.8|9418.8|9423.9|9418.9|9423.1|9418.1|9
1633662600000|2021-10-08 03:10:00|9423.7|9418.7|9423.7|9418.7|9424.2|9419.2|9423.7|9418.7|7
1633662900000|2021-10-08 03:15:00|9424|9419|9424.8|9419.8|9425.2|9420.2|9423.7|9418.7|8
1633663200000|2021-10-08 03:20:00|9424.7|9419.7|9426.7|9421.7|9426.7|9421.7|9424.7|9419.7|56
1633663500000|2021-10-08 03:25:00|9426.6|9421.6|9428.2|9423.2|9428.2|9423.2|9426.5|9421.5|17
1633663800000|2021-10-08 03:30:00|9428|9423|9428.3|9423.3|9428.7|9423.7|9427.8|9422.8|22
1633664100000|2021-10-08 03:35:00|9428.4|9423.4|9427.9|9422.9|9428.7|9423.7|9427.3|9422.3|131
1633664400000|2021-10-08 03:40:00|9428.2|9423.2|9428.2|9423.2|9428.7|9423.7|9427.7|9422.7|42
1633664700000|2021-10-08 03:45:00|9428.4|9423.4|9427.2|9422.2|9428.7|9423.7|9427.2|9422.2|45
1633665000000|2021-10-08 03:50:00|9426.7|9421.7|9426.8|9421.8|9427.2|9422.2|9426.2|9421.2|68
1633665300000|2021-10-08 03:55:00|9426.7|9421.7|9426.7|9421.7|9427.2|9422.2|9426.7|9421.7|7
1633665600000|2021-10-08 04:00:00|9426.9|9421.9|9426.7|9421.7|9427.2|9422.2|9426.7|9421.7|0
1633665900000|2021-10-08 04:05:00|9426.9|9421.9|9426.9|9421.9|9427.7|9422.7|9426.7|9421.7|9
1633666200000|2021-10-08 04:10:00|9427.1|9422.1|9426.2|9421.2|9427.2|9422.2|9426.2|9421.2|3
1633666500000|2021-10-08 04:15:00|9426.3|9421.3|9426.7|9421.7|9426.7|9421.7|9426.2|9421.2|11
1633666800000|2021-10-08 04:20:00|9426.5|9421.5|9425.7|9420.7|9426.7|9421.7|9425.7|9420.7|16
1633667100000|2021-10-08 04:25:00|9425.8|9420.8|9426.2|9421.2|9426.2|9421.2|9425.7|9420.7|6
1633667400000|2021-10-08 04:30:00|9426.7|9421.7|9426.7|9421.7|9427.4|9422.4|9426.5|9421.5|55
1633667700000|2021-10-08 04:35:00|9426.9|9421.9|9427.4|9422.4|9427.4|9422.4|9426.7|9421.7|11
1633668000000|2021-10-08 04:40:00|9427.7|9422.7|9428.7|9423.7|9428.7|9423.7|9427.2|9422.2|188
1633668300000|2021-10-08 04:45:00|9429.2|9424.2|9429.4|9424.4|9429.7|9424.7|9429.2|9424.2|136
1633668600000|2021-10-08 04:50:00|9429.6|9424.6|9430.4|9425.4|9430.7|9425.7|9429.4|9424.4|26
1633668900000|2021-10-08 04:55:00|9430.7|9425.7|9431.5|9426.5|9431.7|9426.7|9430.7|9425.7|50
1633669200000|2021-10-08 05:00:00|9431.4|9426.4|9430.9|9425.9|9431.4|9426.4|9429.7|9424.7|5
1633669500000|2021-10-08 05:05:00|9431|9426|9431.2|9426.2|9432.6|9427.6|9430.3|9425.3|36
1633669800000|2021-10-08 05:10:00|9431.4|9426.4|9430.2|9425.2|9431.4|9426.4|9430.2|9425.2|6
1633670100000|2021-10-08 05:15:00|9430.4|9425.4|9430.2|9425.2|9430.7|9425.7|9430.2|9425.2|9
1633670400000|2021-10-08 05:20:00|9430|9425|9427.9|9422.9|9430|9425|9427.7|9422.7|81
1633670700000|2021-10-08 05:25:00|9427.7|9422.7|9430.2|9425.2|9430.2|9425.2|9427.7|9422.7|2
1633671000000|2021-10-08 05:30:00|9430|9425|9429.2|9424.2|9430.6|9425.6|9429.2|9424.2|19
1633671300000|2021-10-08 05:35:00|9429.1|9424.1|9429.6|9424.6|9430.1|9425.1|9428.7|9423.7|38
1633671600000|2021-10-08 05:40:00|9429.7|9424.7|9428.2|9423.2|9429.8|9424.8|9427.7|9422.7|2
1633671900000|2021-10-08 05:45:00|9428.4|9423.4|9429.6|9424.6|9429.7|9424.7|9428.2|9423.2|8
1633672200000|2021-10-08 05:50:00|9429.7|9424.7|9429.6|9424.6|9430.6|9425.6|9429.2|9424.2|7
1633672500000|2021-10-08 05:55:00|9429.7|9424.7|9434.7|9429.7|9434.8|9429.8|9429.7|9424.7|114
1633672800000|2021-10-08 06:00:00|9435|9430|9433.2|9428.2|9435|9430|9431.7|9426.7|36
1633673100000|2021-10-08 06:05:00|9433|9428|9432.2|9427.2|9433.2|9428.2|9431.2|9426.2|44
1633673400000|2021-10-08 06:10:00|9432.7|9427.7|9431.2|9426.2|9433.2|9428.2|9430.7|9425.7|21
1633673700000|2021-10-08 06:15:00|9431.4|9426.4|9431.2|9426.2|9431.7|9426.7|9430.7|9425.7|21
1633674000000|2021-10-08 06:20:00|9431.6|9426.6|9431|9426|9432.6|9427.6|9430.7|9425.7|14
1633674300000|2021-10-08 06:25:00|9430.9|9425.9|9431.2|9426.2|9433.2|9428.2|9430.9|9425.9|10
1633674600000|2021-10-08 06:30:00|9431.4|9426.4|9430.2|9425.2|9431.7|9426.7|9429.7|9424.7|8
1633674900000|2021-10-08 06:35:00|9430.4|9425.4|9431.2|9426.2|9431.7|9426.7|9430.2|9425.2|9
1633675200000|2021-10-08 06:40:00|9431.4|9426.4|9431.7|9426.7|9432.7|9427.7|9431.2|9426.2|7
1633675500000|2021-10-08 06:45:00|9431.9|9426.9|9433.2|9428.2|9434.2|9429.2|9431.2|9426.2|34
1633675800000|2021-10-08 06:50:00|9433.4|9428.4|9432.4|9427.4|9434.2|9429.2|9431.9|9426.9|12
1633676100000|2021-10-08 06:55:00|9432.2|9427.2|9432.9|9427.9|9433.7|9428.7|9432.2|9427.2|40
1633676400000|2021-10-08 07:00:00|9433.1|9428.1|9433.4|9428.4|9434.2|9429.2|9430.9|9425.9|76
1633676700000|2021-10-08 07:05:00|9433.6|9428.6|9430.7|9425.7|9433.6|9428.6|9430.7|9425.7|72
1633677000000|2021-10-08 07:10:00|9430.8|9425.8|9430.2|9425.2|9431.6|9426.6|9429.7|9424.7|50
1633677300000|2021-10-08 07:15:00|9430.3|9425.3|9431.8|9426.8|9433.7|9428.7|9430.2|9425.2|63
1633677600000|2021-10-08 07:20:00|9431.6|9426.6|9432.2|9427.2|9433.4|9428.4|9430.7|9425.7|20
1633677900000|2021-10-08 07:25:00|9432|9427|9432.9|9427.9|9433.2|9428.2|9431.5|9426.5|27
1633678200000|2021-10-08 07:30:00|9433.1|9428.1|9434.3|9429.3|9435.2|9430.2|9431.7|9426.7|40
1633678500000|2021-10-08 07:35:00|9434.2|9429.2|9434.5|9429.5|9434.8|9429.8|9432.2|9427.2|23
1633678800000|2021-10-08 07:40:00|9434.7|9429.7|9432.3|9427.3|9434.7|9429.7|9431.7|9426.7|22
1633679100000|2021-10-08 07:45:00|9432.6|9427.6|9434|9429|9434.2|9429.2|9430.7|9425.7|20
1633679400000|2021-10-08 07:50:00|9433.8|9428.8|9433.7|9428.7|9435.3|9430.3|9432.7|9427.7|31
1633679700000|2021-10-08 07:55:00|9433.5|9428.5|9431.7|9426.7|9433.7|9428.7|9431.2|9426.2|27
1633680000000|2021-10-08 08:00:00|9432|9427|9432.8|9427.8|9434.2|9429.2|9431.7|9426.7|27
1633680300000|2021-10-08 08:05:00|9432.7|9427.7|9434.2|9429.2|9434.6|9429.6|9432.2|9427.2|156
1633680600000|2021-10-08 08:10:00|9434.1|9429.1|9433.5|9428.5|9434.6|9429.6|9433.2|9428.2|66
1633680900000|2021-10-08 08:15:00|9433.2|9428.2|9434.7|9429.7|9435.2|9430.2|9432.8|9427.8|13
1633681200000|2021-10-08 08:20:00|9434.8|9429.8|9434.3|9429.3|9435.7|9430.7|9433.8|9428.8|26
1633681500000|2021-10-08 08:25:00|9434.5|9429.5|9432.8|9427.8|9434.8|9429.8|9432.2|9427.2|20
1633681800000|2021-10-08 08:30:00|9433|9428|9431.6|9426.6|9433|9428|9431.1|9426.1|7
1633682100000|2021-10-08 08:35:00|9431.4|9426.4|9431.2|9426.2|9432.4|9427.4|9430.6|9425.6|33
1633682400000|2021-10-08 08:40:00|9430.9|9425.9|9429.7|9424.7|9431.1|9426.1|9429.1|9424.1|13
1633682700000|2021-10-08 08:45:00|9429.4|9424.4|9427.7|9422.7|9430.2|9425.2|9427.7|9422.7|51
1633683000000|2021-10-08 08:50:00|9427.9|9422.9|9428|9423|9428.1|9423.1|9427.2|9422.2|119
1633683300000|2021-10-08 08:55:00|9428.1|9423.1|9428.6|9423.6|9429.1|9424.1|9427.8|9422.8|17
1633683600000|2021-10-08 09:00:00|9428.4|9423.4|9425.1|9420.1|9428.6|9423.6|9424.2|9419.2|71
1633683900000|2021-10-08 09:05:00|9425|9420|9423.3|9418.3|9425.5|9420.5|9422.9|9417.9|111
1633684200000|2021-10-08 09:10:00|9423.5|9418.5|9423.1|9418.1|9423.8|9418.8|9422.7|9417.7|32
1633684500000|2021-10-08 09:15:00|9422.9|9417.9|9423.6|9418.6|9424|9419|9422.6|9417.6|10
1633684800000|2021-10-08 09:20:00|9423.9|9418.9|9423.1|9418.1|9424.3|9419.3|9422.6|9417.6|15
1633685100000|2021-10-08 09:25:00|9423.3|9418.3|9423.3|9418.3|9425|9420|9423.1|9418.1|202
1633685400000|2021-10-08 09:30:00|9423.1|9418.1|9424.3|9419.3|9424.8|9419.8|9423.1|9418.1|36
1633685700000|2021-10-08 09:35:00|9424.6|9419.6|9419.7|9414.7|9424.6|9419.6|9419.4|9414.4|162
1633686000000|2021-10-08 09:40:00|9419.9|9414.9|9418.1|9413.1|9420.1|9415.1|9417.7|9412.7|55
1633686300000|2021-10-08 09:45:00|9418.3|9413.3|9418|9413|9419|9414|9417.2|9412.2|21
1633686600000|2021-10-08 09:50:00|9418.1|9413.1|9417.6|9412.6|9418.1|9413.1|9416.6|9411.6|8
1633686900000|2021-10-08 09:55:00|9417.3|9412.3|9417.1|9412.1|9417.6|9412.6|9416.2|9411.2|21
1633687200000|2021-10-08 10:00:00|9417|9412|9416.1|9411.1|9417.1|9412.1|9415.7|9410.7|20
1633687500000|2021-10-08 10:05:00|9415.9|9410.9|9416|9411|9416.6|9411.6|9415.7|9410.7|30
1633687800000|2021-10-08 10:10:00|9415.9|9410.9|9416.1|9411.1|9416.6|9411.6|9415.9|9410.9|42
1633688100000|2021-10-08 10:15:00|9416|9411|9415.6|9410.6|9416.1|9411.1|9414.7|9409.7|51
1633688400000|2021-10-08 10:20:00|9415.9|9410.9|9416.8|9411.8|9416.8|9411.8|9415.1|9410.1|15
1633688700000|2021-10-08 10:25:00|9416.9|9411.9|9416.1|9411.1|9417.6|9412.6|9416.1|9411.1|30
1633689000000|2021-10-08 10:30:00|9416.3|9411.3|9415.1|9410.1|9417.1|9412.1|9415|9410|13
1633689300000|2021-10-08 10:35:00|9415|9410|9415.7|9410.7|9416.4|9411.4|9414.9|9409.9|12
1633689600000|2021-10-08 10:40:00|9415.6|9410.6|9417.1|9412.1|9417.3|9412.3|9415.6|9410.6|13
1633689900000|2021-10-08 10:45:00|9417.3|9412.3|9416.6|9411.6|9417.6|9412.6|9416.6|9411.6|26
1633690200000|2021-10-08 10:50:00|9416.1|9411.1|9418.1|9413.1|9418.6|9413.6|9416.1|9411.1|39
1633690500000|2021-10-08 10:55:00|9418.4|9413.4|9417.6|9412.6|9418.6|9413.6|9417.4|9412.4|29
1633690800000|2021-10-08 11:00:00|9417.4|9412.4|9417.3|9412.3|9419.1|9414.1|9417.3|9412.3|29
1633691100000|2021-10-08 11:05:00|9417.5|9412.5|9419.4|9414.4|9419.6|9414.6|9417.3|9412.3|54
1633691400000|2021-10-08 11:10:00|9419.6|9414.6|9418|9413|9419.6|9414.6|9417.5|9412.5|20
1633691700000|2021-10-08 11:15:00|9417.9|9412.9|9417.7|9412.7|9418.2|9413.2|9417.3|9412.3|17
1633692000000|2021-10-08 11:20:00|9417.5|9412.5|9417.7|9412.7|9418.4|9413.4|9417.3|9412.3|32
1633692300000|2021-10-08 11:25:00|9417.9|9412.9|9419.2|9414.2|9419.7|9414.7|9417.3|9412.3|57
1633692600000|2021-10-08 11:30:00|9418.7|9413.7|9419.2|9414.2|9419.7|9414.7|9418.7|9413.7|9
1633692900000|2021-10-08 11:35:00|9419|9414|9420.2|9415.2|9420.7|9415.7|9418.4|9413.4|81
1633693200000|2021-10-08 11:40:00|9420.6|9415.6|9418.7|9413.7|9420.7|9415.7|9418.4|9413.4|23
1633693500000|2021-10-08 11:45:00|9418.9|9413.9|9419.3|9414.3|9420.2|9415.2|9418.2|9413.2|8
1633693800000|2021-10-08 11:50:00|9419.2|9414.2|9419.2|9414.2|9419.7|9414.7|9418.2|9413.2|23
1633694100000|2021-10-08 11:55:00|9419.4|9414.4|9417.2|9412.2|9419.7|9414.7|9417.2|9412.2|44
1633694400000|2021-10-08 12:00:00|9417.4|9412.4|9416.7|9411.7|9418.5|9413.5|9416.2|9411.2|22
1633694700000|2021-10-08 12:05:00|9416.5|9411.5|9416.2|9411.2|9417.2|9412.2|9415.2|9410.2|33
1633695000000|2021-10-08 12:10:00|9416.4|9411.4|9413.5|9408.5|9416.7|9411.7|9413.2|9408.2|115
1633695300000|2021-10-08 12:15:00|9413.1|9408.1|9413.5|9408.5|9414.6|9409.6|9412.1|9407.1|77
1633695600000|2021-10-08 12:20:00|9413.4|9408.4|9415.5|9410.5|9417.5|9412.5|9413.4|9408.4|161
1633695900000|2021-10-08 12:25:00|9415.6|9410.6|9415.8|9410.8|9416.6|9411.6|9413.9|9408.9|156
1633696200000|2021-10-08 12:30:00|9410.1|9405.1|9406.8|9401.8|9412.8|9407.8|9398.4|9393.4|1378
1633696500000|2021-10-08 12:35:00|9406.9|9401.9|9396.6|9391.6|9408.1|9403.1|9393.9|9388.9|957
1633696800000|2021-10-08 12:40:00|9396.7|9391.7|9401.8|9396.8|9403.5|9398.5|9396.7|9391.7|527
1633697100000|2021-10-08 12:45:00|9401.9|9396.9|9408.6|9403.6|9409.1|9404.1|9398.8|9393.8|1711
1633697400000|2021-10-08 12:50:00|9408.7|9403.7|9406.1|9401.1|9408.7|9403.7|9403.7|9398.7|470
1633697700000|2021-10-08 12:55:00|9406.2|9401.2|9405.3|9400.3|9407.1|9402.1|9400.7|9395.7|293
1633698000000|2021-10-08 13:00:00|9405.1|9400.1|9401.7|9396.7|9405.8|9400.8|9401.3|9396.3|164
1633698300000|2021-10-08 13:05:00|9402|9397|9401|9396|9404|9399|9398.7|9393.7|347
1633698600000|2021-10-08 13:10:00|9400.7|9395.7|9404.2|9399.2|9404.2|9399.2|9399.8|9394.8|115
1633698900000|2021-10-08 13:15:00|9404|9399|9409.2|9404.2|9409.7|9404.7|9403.8|9398.8|275
1633699200000|2021-10-08 13:20:00|9409|9404|9407.7|9402.7|9412.6|9407.6|9406.8|9401.8|143
1633699500000|2021-10-08 13:25:00|9407.4|9402.4|9412.2|9407.2|9412.2|9407.2|9406.8|9401.8|116
1633699800000|2021-10-08 13:30:00|9412|9407|9418.1|9413.1|9418.1|9413.1|9411.2|9406.2|705
1633700100000|2021-10-08 13:35:00|9417.9|9412.9|9416.3|9411.3|9419.2|9414.2|9414.2|9409.2|175
1633700400000|2021-10-08 13:40:00|9416.5|9411.5|9416.2|9411.2|9417.7|9412.7|9412.5|9407.5|148
1633700700000|2021-10-08 13:45:00|9416.4|9411.4|9417.3|9412.3|9421.2|9416.2|9415.3|9410.3|186
1633701000000|2021-10-08 13:50:00|9417.2|9412.2|9412.1|9407.1|9417.7|9412.7|9411.5|9406.5|155
1633701300000|2021-10-08 13:55:00|9412.2|9407.2|9414.3|9409.3|9416.1|9411.1|9411|9406|126
1633701600000|2021-10-08 14:00:00|9414.2|9409.2|9410.7|9405.7|9414.7|9409.7|9410.7|9405.7|128
1633701900000|2021-10-08 14:05:00|9410.8|9405.8|9410.7|9405.7|9412.2|9407.2|9408.2|9403.2|353
1633702200000|2021-10-08 14:10:00|9410.3|9405.3|9409.8|9404.8|9412.2|9407.2|9408.7|9403.7|289
1633702500000|2021-10-08 14:15:00|9409.7|9404.7|9409.1|9404.1|9412.7|9407.7|9407.7|9402.7|222
1633702800000|2021-10-08 14:20:00|9409.2|9404.2|9412.3|9407.3|9412.7|9407.7|9408.7|9403.7|323
1633703100000|2021-10-08 14:25:00|9412.2|9407.2|9406.7|9401.7|9412.6|9407.6|9406.7|9401.7|224
1633703400000|2021-10-08 14:30:00|9406.3|9401.3|9408.3|9403.3|9409.7|9404.7|9406.3|9401.3|249
1633703700000|2021-10-08 14:35:00|9408.2|9403.2|9406.7|9401.7|9408.6|9403.6|9405.3|9400.3|171
1633704000000|2021-10-08 14:40:00|9406.5|9401.5|9405.6|9400.6|9409.7|9404.7|9405.3|9400.3|206
1633704300000|2021-10-08 14:45:00|9405.7|9400.7|9408.7|9403.7|9408.7|9403.7|9403.8|9398.8|264
1633704600000|2021-10-08 14:50:00|9408.8|9403.8|9405.8|9400.8|9409.7|9404.7|9405.3|9400.3|290
1633704900000|2021-10-08 14:55:00|9405.7|9400.7|9406.7|9401.7|9407.3|9402.3|9403.7|9398.7|341
1633705200000|2021-10-08 15:00:00|9406.8|9401.8|9403.3|9398.3|9406.8|9401.8|9403.3|9398.3|186
1633705500000|2021-10-08 15:05:00|9403.2|9398.2|9405|9400|9406.3|9401.3|9403.2|9398.2|185
1633705800000|2021-10-08 15:10:00|9404.8|9399.8|9403.3|9398.3|9406.2|9401.2|9403.2|9398.2|124
1633706100000|2021-10-08 15:15:00|9403.4|9398.4|9402.8|9397.8|9404.2|9399.2|9402.7|9397.7|159
1633706400000|2021-10-08 15:20:00|9402.7|9397.7|9407.8|9402.8|9408.2|9403.2|9402.2|9397.2|124
1633706700000|2021-10-08 15:25:00|9407.7|9402.7|9410|9405|9410.2|9405.2|9407.7|9402.7|150
1633707000000|2021-10-08 15:30:00|9410.2|9405.2|9412.2|9407.2|9412.7|9407.7|9409.7|9404.7|167
1633707300000|2021-10-08 15:35:00|9412.4|9407.4|9411.7|9406.7|9412.7|9407.7|9410.3|9405.3|37
1633707600000|2021-10-08 15:40:00|9412.1|9407.1|9411.9|9406.9|9412.7|9407.7|9410.7|9405.7|53
1633707900000|2021-10-08 15:45:00|9412|9407|9411.3|9406.3|9413.2|9408.2|9410.7|9405.7|48
1633708200000|2021-10-08 15:50:00|9411.2|9406.2|9409|9404|9412|9407|9407.7|9402.7|71
1633708500000|2021-10-08 15:55:00|9408.7|9403.7|9410.7|9405.7|9411.7|9406.7|9408.2|9403.2|61
1633708800000|2021-10-08 16:00:00|9411|9406|9414.5|9409.5|9414.7|9409.7|9410.8|9405.8|74
1633709100000|2021-10-08 16:05:00|9414.6|9409.6|9413.3|9408.3|9414.8|9409.8|9412.7|9407.7|52
1633709400000|2021-10-08 16:10:00|9413.2|9408.2|9414.5|9409.5|9415.3|9410.3|9413.2|9408.2|105
1633709700000|2021-10-08 16:15:00|9414.3|9409.3|9414.7|9409.7|9415.7|9410.7|9414|9409|45
1633710000000|2021-10-08 16:20:00|9415|9410|9415.6|9410.6|9416.2|9411.2|9414.7|9409.7|55
1633710300000|2021-10-08 16:25:00|9415.7|9410.7|9419.2|9414.2|9419.6|9414.6|9415.7|9410.7|208
1633710600000|2021-10-08 16:30:00|9419.3|9414.3|9418.5|9413.5|9420.2|9415.2|9417.6|9412.6|126
1633710900000|2021-10-08 16:35:00|9418.2|9413.2|9416.2|9411.2|9418.5|9413.5|9416.2|9411.2|64
1633711200000|2021-10-08 16:40:00|9416.3|9411.3|9416.6|9411.6|9416.7|9411.7|9415.7|9410.7|28
1633711500000|2021-10-08 16:45:00|9416.7|9411.7|9416.7|9411.7|9417.6|9412.6|9416.5|9411.5|50
1633711800000|2021-10-08 16:50:00|9416.6|9411.6|9416.1|9411.1|9417.4|9412.4|9416|9411|16
1633712100000|2021-10-08 16:55:00|9416.2|9411.2|9416.7|9411.7|9417.2|9412.2|9415.7|9410.7|19
1633712400000|2021-10-08 17:00:00|9416.5|9411.5|9417.2|9412.2|9417.4|9412.4|9416.4|9411.4|22
1633712700000|2021-10-08 17:05:00|9417.4|9412.4|9418.1|9413.1|9418.1|9413.1|9417.2|9412.2|21
1633713000000|2021-10-08 17:10:00|9418.5|9413.5|9417.6|9412.6|9418.5|9413.5|9417.6|9412.6|32
1633713300000|2021-10-08 17:15:00|9417.7|9412.7|9419.9|9414.9|9420.1|9415.1|9417.7|9412.7|59
1633713600000|2021-10-08 17:20:00|9419.7|9414.7|9419.7|9414.7|9420.2|9415.2|9418.9|9413.9|21
1633713900000|2021-10-08 17:25:00|9419.6|9414.6|9418.7|9413.7|9419.7|9414.7|9418.2|9413.2|32
1633714200000|2021-10-08 17:30:00|9418.4|9413.4|9416.7|9411.7|9419.1|9414.1|9416.7|9411.7|242
1633714500000|2021-10-08 17:35:00|9416.9|9411.9|9416.7|9411.7|9417.2|9412.2|9416.3|9411.3|46
1633714800000|2021-10-08 17:40:00|9416.4|9411.4|9418.1|9413.1|9418.2|9413.2|9416.2|9411.2|54
1633715100000|2021-10-08 17:45:00|9418.2|9413.2|9415.4|9410.4|9418.2|9413.2|9415.4|9410.4|63
1633715400000|2021-10-08 17:50:00|9415.6|9410.6|9414.4|9409.4|9416.1|9411.1|9414.2|9409.2|194
1633715700000|2021-10-08 17:55:00|9414.6|9409.6|9412.7|9407.7|9414.7|9409.7|9412.2|9407.2|88
1633716000000|2021-10-08 18:00:00|9412.3|9407.3|9409.8|9404.8|9412.7|9407.7|9409.7|9404.7|160
1633716300000|2021-10-08 18:05:00|9409.7|9404.7|9409.6|9404.6|9410.2|9405.2|9409.2|9404.2|28
1633716600000|2021-10-08 18:10:00|9409.7|9404.7|9409.7|9404.7|9410.3|9405.3|9408.7|9403.7|42
1633716900000|2021-10-08 18:15:00|9409.4|9404.4|9409.7|9404.7|9410.2|9405.2|9408.7|9403.7|79
1633717200000|2021-10-08 18:20:00|9409.4|9404.4|9408.9|9403.9|9409.4|9404.4|9408.2|9403.2|8
1633717500000|2021-10-08 18:25:00|9409.1|9404.1|9408.2|9403.2|9409.4|9404.4|9407.7|9402.7|10
1633717800000|2021-10-08 18:30:00|9408.1|9403.1|9408.2|9403.2|9408.6|9403.6|9407.3|9402.3|37
1633718100000|2021-10-08 18:35:00|9408|9403|9407.7|9402.7|9409.2|9404.2|9407.7|9402.7|22
1633718400000|2021-10-08 18:40:00|9407.9|9402.9|9408.2|9403.2|9408.7|9403.7|9407.7|9402.7|38
1633718700000|2021-10-08 18:45:00|9408.4|9403.4|9408.2|9403.2|9408.7|9403.7|9407.7|9402.7|28
1633719000000|2021-10-08 18:50:00|9408.7|9403.7|9408.7|9403.7|9408.7|9403.7|9408.2|9403.2|24
1633719300000|2021-10-08 18:55:00|9408.4|9403.4|9408.6|9403.6|9409.1|9404.1|9406.7|9401.7|900
1633719600000|2021-10-08 19:00:00|9408.4|9403.4|9408.6|9403.6|9408.7|9403.7|9408.1|9403.1|67
1633719900000|2021-10-08 19:05:00|9408.7|9403.7|9408.2|9403.2|9409.6|9404.6|9407.7|9402.7|37
1633720200000|2021-10-08 19:10:00|9408.4|9403.4|9408.9|9403.9|9409.2|9404.2|9408.2|9403.2|16
1633720500000|2021-10-08 19:15:00|9408.7|9403.7|9409.6|9404.6|9409.7|9404.7|9408.3|9403.3|16
1633720800000|2021-10-08 19:20:00|9409.7|9404.7|9410.7|9405.7|9410.7|9405.7|9409.7|9404.7|63
1633721100000|2021-10-08 19:25:00|9410.8|9405.8|9410.7|9405.7|9411.7|9406.7|9410.7|9405.7|157
1633721400000|2021-10-08 19:30:00|9411.1|9406.1|9410.7|9405.7|9411.2|9406.2|9410.2|9405.2|167
1633721700000|2021-10-08 19:35:00|9411|9406|9411.7|9406.7|9412.2|9407.2|9411|9406|34
1633722000000|2021-10-08 19:40:00|9412|9407|9412.8|9407.8|9413.2|9408.2|9412|9407|223
1633722300000|2021-10-08 19:45:00|9412.9|9407.9|9413.2|9408.2|9413.8|9408.8|9412.7|9407.7|22
1633722600000|2021-10-08 19:50:00|9413.4|9408.4|9414.7|9409.7|9414.7|9409.7|9412.8|9407.8|28
1633722900000|2021-10-08 19:55:00|9414.5|9409.5|9411.7|9406.7|9414.5|9409.5|9411|9406|23
1633723200000|2021-10-08 20:00:00|9411.9|9406.9|9412.9|9407.9|9413.2|9408.2|9411.9|9406.9|27
1633723500000|2021-10-08 20:05:00|9412.7|9407.7|9412.2|9407.2|9413.2|9408.2|9411.7|9406.7|11
1633723800000|2021-10-08 20:10:00|9411.9|9406.9|9412.7|9407.7|9412.7|9407.7|9411.7|9406.7|115
1633724100000|2021-10-08 20:15:00|9412.6|9407.6|9412.4|9407.4|9412.7|9407.7|9412.2|9407.2|49
1633724400000|2021-10-08 20:20:00|9412.5|9407.5|9412.2|9407.2|9412.6|9407.6|9411.7|9406.7|1
1633724700000|2021-10-08 20:25:00|9412.4|9407.4|9410.7|9405.7|9412.4|9407.4|9410.7|9405.7|8
1633725000000|2021-10-08 20:30:00|9411.5|9406.5|9412.6|9407.6|9413.2|9408.2|9411.4|9406.4|20
1633725300000|2021-10-08 20:35:00|9412.7|9407.7|9413.6|9408.6|9413.6|9408.6|9412.7|9407.7|2
1633725600000|2021-10-08 20:40:00|9413.7|9408.7|9412.7|9407.7|9413.7|9408.7|9412.7|9407.7|28
1633725900000|2021-10-08 20:45:00|9412.9|9407.9|9413.1|9408.1|9413.5|9408.5|9412.2|9407.2|36
1633726200000|2021-10-08 20:50:00|9413.2|9408.2|9411.4|9406.4|9413.4|9408.4|9411.2|9406.2|29
1633726500000|2021-10-08 20:55:00|9411.3|9406.3|9413.4|9406.4|9413.4|9407.7|9410.9|9405.9|44
1633910400000|2021-10-11 00:00:00|9417.9|9412.9|9413.4|9408.4|9418.2|9413.2|9413.1|9408.1|57
1633910700000|2021-10-11 00:05:00|9413.3|9408.3|9412.1|9407.1|9413.4|9408.4|9411.2|9406.2|19
1633911000000|2021-10-11 00:10:00|9412|9407|9410.1|9405.1|9413.3|9408.3|9410.1|9405.1|12
1633911300000|2021-10-11 00:15:00|9410.3|9405.3|9408.8|9403.8|9410.6|9405.6|9408.1|9403.1|669
1633911600000|2021-10-11 00:20:00|9409|9404|9407.5|9402.5|9409|9404|9407.3|9402.3|54
1633911900000|2021-10-11 00:25:00|9407.7|9402.7|9407.8|9402.8|9408.2|9403.2|9406.9|9401.9|33
1633912200000|2021-10-11 00:30:00|9407.7|9402.7|9406.3|9401.3|9407.8|9402.8|9406.1|9401.1|147
1633912500000|2021-10-11 00:35:00|9406.7|9401.7|9407.1|9402.1|9407.3|9402.3|9406.3|9401.3|60
1633912800000|2021-10-11 00:40:00|9407.3|9402.3|9407.5|9402.5|9407.9|9402.9|9406.5|9401.5|7
1633913100000|2021-10-11 00:45:00|9407.7|9402.7|9407|9402|9407.7|9402.7|9406.5|9401.5|14
1633913400000|2021-10-11 00:50:00|9407.2|9402.2|9408.3|9403.3|9409.2|9404.2|9406.8|9401.8|84
1633913700000|2021-10-11 00:55:00|9408.1|9403.1|9409.2|9404.2|9409.6|9404.6|9408.1|9403.1|32
1633914000000|2021-10-11 01:00:00|9409|9404|9409.2|9404.2|9410.7|9405.7|9409|9404|31
1633914300000|2021-10-11 01:05:00|9409.4|9404.4|9408.2|9403.2|9409.7|9404.7|9408.1|9403.1|4
1633914600000|2021-10-11 01:10:00|9408.4|9403.4|9408.7|9403.7|9409.1|9404.1|9408.2|9403.2|5
1633914900000|2021-10-11 01:15:00|9408.9|9403.9|9408.7|9403.7|9409.5|9404.5|9408.4|9403.4|9
1633915200000|2021-10-11 01:20:00|9408.5|9403.5|9407.3|9402.3|9408.5|9403.5|9406.5|9401.5|11
1633915500000|2021-10-11 01:25:00|9407.1|9402.1|9409.1|9404.1|9409.1|9404.1|9407|9402|13
1633915800000|2021-10-11 01:30:00|9409|9404|9408.1|9403.1|9409.6|9404.6|9407|9402|44
1633916100000|2021-10-11 01:35:00|9408|9403|9405.2|9400.2|9408|9403|9404.7|9399.7|269
1633916400000|2021-10-11 01:40:00|9405|9400|9406.7|9401.7|9407.1|9402.1|9404.5|9399.5|104
1633916700000|2021-10-11 01:45:00|9406.6|9401.6|9408.9|9403.9|9409.1|9404.1|9406.1|9401.1|22
1633917000000|2021-10-11 01:50:00|9409|9404|9410|9405|9410.1|9405.1|9408.2|9403.2|188
1633917300000|2021-10-11 01:55:00|9410.1|9405.1|9409.7|9404.7|9410.2|9405.2|9409.5|9404.5|61
1633917600000|2021-10-11 02:00:00|9409.5|9404.5|9410.7|9405.7|9411.6|9406.6|9409.2|9404.2|101
1633917900000|2021-10-11 02:05:00|9410.9|9405.9|9410.6|9405.6|9411.1|9406.1|9410.6|9405.6|11
1633918200000|2021-10-11 02:10:00|9410.4|9405.4|9409.2|9404.2|9410.4|9405.4|9409.2|9404.2|60
1633918500000|2021-10-11 02:15:00|9409.4|9404.4|9409.7|9404.7|9410.1|9405.1|9409.1|9404.1|44
1633918800000|2021-10-11 02:20:00|9409.9|9404.9|9411.3|9406.3|9411.6|9406.6|9409.7|9404.7|18
1633919100000|2021-10-11 02:25:00|9411.6|9406.6|9412.9|9407.9|9413.2|9408.2|9411.6|9406.6|54
1633919400000|2021-10-11 02:30:00|9412.7|9407.7|9412.1|9407.1|9413.1|9408.1|9411.7|9406.7|7
1633919700000|2021-10-11 02:35:00|9411.9|9406.9|9413.2|9408.2|9413.6|9408.6|9411.9|9406.9|9
1633920000000|2021-10-11 02:40:00|9413.3|9408.3|9412.7|9407.7|9413.6|9408.6|9412.2|9407.2|9
1633920300000|2021-10-11 02:45:00|9412.6|9407.6|9413.1|9408.1|9413.1|9408.1|9412.1|9407.1|2
1633920600000|2021-10-11 02:50:00|9412.9|9407.9|9414.2|9409.2|9414.2|9409.2|9412.6|9407.6|3
1633920900000|2021-10-11 02:55:00|9414.1|9409.1|9414.2|9409.2|9414.6|9409.6|9413.7|9408.7|7
1633921200000|2021-10-11 03:00:00|9414.4|9409.4|9414.9|9409.9|9415.6|9410.6|9414.2|9409.2|16
1633921500000|2021-10-11 03:05:00|9414.7|9409.7|9414.7|9409.7|9415.6|9410.6|9414.4|9409.4|12
1633921800000|2021-10-11 03:10:00|9414.6|9409.6|9416.2|9411.2|9416.7|9411.7|9414.2|9409.2|12
1633922100000|2021-10-11 03:15:00|9416.4|9411.4|9415.2|9410.2|9416.6|9411.6|9415.2|9410.2|10
1633922400000|2021-10-11 03:20:00|9415.1|9410.1|9415.1|9410.1|9415.6|9410.6|9414.6|9409.6|7
1633922700000|2021-10-11 03:25:00|9415.2|9410.2|9415.7|9410.7|9416.4|9411.4|9415.2|9410.2|12
1633923000000|2021-10-11 03:30:00|9415.4|9410.4|9415.6|9410.6|9416.2|9411.2|9415.1|9410.1|9
1633923300000|2021-10-11 03:35:00|9415.5|9410.5|9416.6|9411.6|9416.6|9411.6|9414.5|9409.5|8
1633923600000|2021-10-11 03:40:00|9416.4|9411.4|9417.1|9412.1|9417.1|9412.1|9416.1|9411.1|22
1633923900000|2021-10-11 03:45:00|9416.9|9411.9|9416.9|9411.9|9418.1|9413.1|9416.9|9411.9|28
1633924200000|2021-10-11 03:50:00|9417.1|9412.1|9416.5|9411.5|9417.1|9412.1|9416.1|9411.1|21
1633924500000|2021-10-11 03:55:00|9416.2|9411.2|9415.6|9410.6|9416.6|9411.6|9415.5|9410.5|3
1633924800000|2021-10-11 04:00:00|9415.9|9410.9|9415.7|9410.7|9417.1|9412.1|9415.4|9410.4|15
1633925100000|2021-10-11 04:05:00|9415.6|9410.6|9416.6|9411.6|9416.6|9411.6|9415.2|9410.2|14
1633925400000|2021-10-11 04:10:00|9416.4|9411.4|9416.4|9411.4|9416.6|9411.6|9415.7|9410.7|6
1633925700000|2021-10-11 04:15:00|9416.2|9411.2|9416.1|9411.1|9416.4|9411.4|9415.5|9410.5|0
1633926000000|2021-10-11 04:20:00|9416|9411|9415.5|9410.5|9416.1|9411.1|9415.2|9410.2|15
1633926300000|2021-10-11 04:25:00|9415.6|9410.6|9415.5|9410.5|9416.1|9411.1|9415.2|9410.2|18
1633926600000|2021-10-11 04:30:00|9415.6|9410.6|9415.5|9410.5|9415.9|9410.9|9415.1|9410.1|13
1633926900000|2021-10-11 04:35:00|9415.6|9410.6|9415.7|9410.7|9416.2|9411.2|9415.6|9410.6|1
1633927200000|2021-10-11 04:40:00|9415.9|9410.9|9415.9|9410.9|9416.4|9411.4|9415.7|9410.7|3
1633927500000|2021-10-11 04:45:00|9415.7|9410.7|9415.6|9410.6|9416.2|9411.2|9415.2|9410.2|24
1633927800000|2021-10-11 04:50:00|9415.7|9410.7|9415.7|9410.7|9416.1|9411.1|9415.7|9410.7|5
1633928100000|2021-10-11 04:55:00|9415.5|9410.5|9414.7|9409.7|9415.7|9410.7|9414.4|9409.4|5
1633928400000|2021-10-11 05:00:00|9414.5|9409.5|9415.2|9410.2|9415.7|9410.7|9414.2|9409.2|6
1633928700000|2021-10-11 05:05:00|9415.4|9410.4|9414.1|9409.1|9415.5|9410.5|9414|9409|2
1633929000000|2021-10-11 05:10:00|9414.2|9409.2|9413.5|9408.5|9414.4|9409.4|9413.2|9408.2|4
1633929300000|2021-10-11 05:15:00|9413.4|9408.4|9412.7|9407.7|9413.4|9408.4|9412.7|9407.7|7
1633929600000|2021-10-11 05:20:00|9412.9|9407.9|9415|9410|9415|9410|9412.7|9407.7|3
1633929900000|2021-10-11 05:25:00|9414.9|9409.9|9414.9|9409.9|9415.1|9410.1|9414.1|9409.1|6
1633930200000|2021-10-11 05:30:00|9414.7|9409.7|9413.7|9408.7|9415.1|9410.1|9413.7|9408.7|4
1633930500000|2021-10-11 05:35:00|9413.6|9408.6|9414|9409|9414.1|9409.1|9413.2|9408.2|4
1633930800000|2021-10-11 05:40:00|9413.9|9408.9|9413.2|9408.2|9414|9409|9412.7|9407.7|21
1633931100000|2021-10-11 05:45:00|9413.4|9408.4|9413.6|9408.6|9413.7|9408.7|9412.3|9407.3|43
1633931400000|2021-10-11 05:50:00|9413.7|9408.7|9412.6|9407.6|9413.7|9408.7|9412.5|9407.5|4
1633931700000|2021-10-11 05:55:00|9412.5|9407.5|9412.2|9407.2|9413.7|9408.7|9412.2|9407.2|21
1633932000000|2021-10-11 06:00:00|9412.6|9407.6|9408.2|9403.2|9413|9408|9406.2|9401.2|360
1633932300000|2021-10-11 06:05:00|9408|9403|9409.7|9404.7|9410.7|9405.7|9407.5|9402.5|35
1633932600000|2021-10-11 06:10:00|9410|9405|9409.7|9404.7|9411.4|9406.4|9409.4|9404.4|42
1633932900000|2021-10-11 06:15:00|9409.9|9404.9|9408.8|9403.8|9410.7|9405.7|9408|9403|58
1633933200000|2021-10-11 06:20:00|9408.7|9403.7|9409.7|9404.7|9410.5|9405.5|9408.2|9403.2|14
1633933500000|2021-10-11 06:25:00|9409.5|9404.5|9409.2|9404.2|9410.2|9405.2|9408.5|9403.5|45
1633933800000|2021-10-11 06:30:00|9409.4|9404.4|9406.2|9401.2|9410.2|9405.2|9404.7|9399.7|111
1633934100000|2021-10-11 06:35:00|9406.4|9401.4|9405.7|9400.7|9408.1|9403.1|9405.2|9400.2|26
1633934400000|2021-10-11 06:40:00|9405.9|9400.9|9404.2|9399.2|9406.6|9401.6|9404.2|9399.2|16
1633934700000|2021-10-11 06:45:00|9404.4|9399.4|9405.2|9400.2|9406.2|9401.2|9403.7|9398.7|22
1633935000000|2021-10-11 06:50:00|9405.4|9400.4|9404.7|9399.7|9406.2|9401.2|9404.7|9399.7|20
1633935300000|2021-10-11 06:55:00|9404.9|9399.9|9406.4|9401.4|9406.7|9401.7|9404.7|9399.7|20
1633935600000|2021-10-11 07:00:00|9406.6|9401.6|9410.1|9405.1|9411.7|9406.7|9405.7|9400.7|110
1633935900000|2021-10-11 07:05:00|9409.9|9404.9|9408.4|9403.4|9410.2|9405.2|9406.7|9401.7|99
1633936200000|2021-10-11 07:10:00|9408.3|9403.3|9409.6|9404.6|9411.2|9406.2|9406.8|9401.8|34
1633936500000|2021-10-11 07:15:00|9409.4|9404.4|9409.9|9404.9|9410.9|9405.9|9408.8|9403.8|35
1633936800000|2021-10-11 07:20:00|9409.8|9404.8|9411.4|9406.4|9412.1|9407.1|9409.2|9404.2|81
1633937100000|2021-10-11 07:25:00|9411.6|9406.6|9412.2|9407.2|9414.1|9409.1|9411.3|9406.3|34
1633937400000|2021-10-11 07:30:00|9412.1|9407.1|9411.4|9406.4|9413.7|9408.7|9410.4|9405.4|23
1633937700000|2021-10-11 07:35:00|9411.3|9406.3|9411.6|9406.6|9412.2|9407.2|9410.2|9405.2|21
1633938000000|2021-10-11 07:40:00|9411.7|9406.7|9413.7|9408.7|9414.7|9409.7|9411.2|9406.2|38
1633938300000|2021-10-11 07:45:00|9413.9|9408.9|9414.6|9409.6|9415.2|9410.2|9413.2|9408.2|51
1633938600000|2021-10-11 07:50:00|9414.4|9409.4|9412.3|9407.3|9414.7|9409.7|9411.7|9406.7|33
1633938900000|2021-10-11 07:55:00|9412.2|9407.2|9413.3|9408.3|9414.7|9409.7|9412.2|9407.2|84
1633939200000|2021-10-11 08:00:00|9413.2|9408.2|9413.7|9408.7|9414.4|9409.4|9412.7|9407.7|44
1633939500000|2021-10-11 08:05:00|9413.5|9408.5|9413.7|9408.7|9414.4|9409.4|9412.7|9407.7|23
1633939800000|2021-10-11 08:10:00|9413.4|9408.4|9414.8|9409.8|9415.2|9410.2|9413.2|9408.2|26
1633940100000|2021-10-11 08:15:00|9414.7|9409.7|9415.2|9410.2|9416.7|9411.7|9414.7|9409.7|33
1633940400000|2021-10-11 08:20:00|9415.3|9410.3|9421.1|9416.1|9421.1|9416.1|9415.2|9410.2|141
1633940700000|2021-10-11 08:25:00|9421.4|9416.4|9421.1|9416.1|9422.6|9417.6|9420.1|9415.1|232
1633941000000|2021-10-11 08:30:00|9421.2|9416.2|9418.9|9413.9|9421.5|9416.5|9417.6|9412.6|52
1633941300000|2021-10-11 08:35:00|9418.7|9413.7|9416.9|9411.9|9420.3|9415.3|9416.4|9411.4|58
1633941600000|2021-10-11 08:40:00|9417|9412|9415.5|9410.5|9417.5|9412.5|9414.8|9409.8|109
1633941900000|2021-10-11 08:45:00|9415.4|9410.4|9417.6|9412.6|9418|9413|9414.8|9409.8|20
1633942200000|2021-10-11 08:50:00|9417.8|9412.8|9416.5|9411.5|9419|9414|9415.6|9410.6|13
1633942500000|2021-10-11 08:55:00|9416.7|9411.7|9417.1|9412.1|9418.1|9413.1|9416.1|9411.1|68
1633942800000|2021-10-11 09:00:00|9417.3|9412.3|9420.1|9415.1|9420.6|9415.6|9416.1|9411.1|42
1633943100000|2021-10-11 09:05:00|9419.9|9414.9|9423.1|9418.1|9423.6|9418.6|9419.4|9414.4|47
1633943400000|2021-10-11 09:10:00|9423.2|9418.2|9425.6|9420.6|9425.8|9420.8|9422.6|9417.6|86
1633943700000|2021-10-11 09:15:00|9425.8|9420.8|9427.3|9422.3|9428.5|9423.5|9425.1|9420.1|56
1633944000000|2021-10-11 09:20:00|9427.1|9422.1|9427.4|9422.4|9428|9423|9426.5|9421.5|24
1633944300000|2021-10-11 09:25:00|9427.3|9422.3|9428.1|9423.1|9428.5|9423.5|9426.5|9421.5|31
1633944600000|2021-10-11 09:30:00|9428.3|9423.3|9427|9422|9429|9424|9426.6|9421.6|33
1633944900000|2021-10-11 09:35:00|9426.9|9421.9|9429|9424|9429.6|9424.6|9426.8|9421.8|36
1633945200000|2021-10-11 09:40:00|9429.1|9424.1|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|29
1633945500000|2021-10-11 09:45:00|9430.4|9425.4|9430|9425|9431.5|9426.5|9429.7|9424.7|22
1633945800000|2021-10-11 09:50:00|9430.1|9425.1|9429.8|9424.8|9430.8|9425.8|9429.1|9424.1|40
1633946100000|2021-10-11 09:55:00|9429.6|9424.6|9428.5|9423.5|9431.1|9426.1|9428.1|9423.1|52
1633946400000|2021-10-11 10:00:00|9428.4|9423.4|9427.4|9422.4|9430|9425|9427.2|9422.2|45
1633946700000|2021-10-11 10:05:00|9427.2|9422.2|9426.1|9421.1|9428|9423|9426.1|9421.1|31
1633947000000|2021-10-11 10:10:00|9426.4|9421.4|9426.1|9421.1|9426.6|9421.6|9425.6|9420.6|155
1633947300000|2021-10-11 10:15:00|9426|9421|9424.8|9419.8|9426.1|9421.1|9424.5|9419.5|72
1633947600000|2021-10-11 10:20:00|9424.7|9419.7|9424|9419|9425|9420|9423.8|9418.8|22
1633947900000|2021-10-11 10:25:00|9424.3|9419.3|9424.8|9419.8|9425|9420|9423.5|9418.5|91
1633948200000|2021-10-11 10:30:00|9424.6|9419.6|9426.1|9421.1|9426.5|9421.5|9424.5|9419.5|49
1633948500000|2021-10-11 10:35:00|9426|9421|9425.1|9420.1|9427.5|9422.5|9425.1|9420.1|25
1633948800000|2021-10-11 10:40:00|9425|9420|9424.4|9419.4|9425.5|9420.5|9423.6|9418.6|43
1633949100000|2021-10-11 10:45:00|9424.3|9419.3|9423|9418|9425|9420|9422.8|9417.8|78
1633949400000|2021-10-11 10:50:00|9422.9|9417.9|9421.5|9416.5|9423|9418|9421|9416|33
1633949700000|2021-10-11 10:55:00|9421.6|9416.6|9421.6|9416.6|9422.3|9417.3|9421.1|9416.1|37
1633950000000|2021-10-11 11:00:00|9421.8|9416.8|9422.1|9417.1|9424.5|9419.5|9421.6|9416.6|109
1633950300000|2021-10-11 11:05:00|9421.9|9416.9|9421.1|9416.1|9422.5|9417.5|9420.6|9415.6|49
1633950600000|2021-10-11 11:10:00|9420.8|9415.8|9421.1|9416.1|9421.5|9416.5|9420.5|9415.5|75
1633950900000|2021-10-11 11:15:00|9421.3|9416.3|9420.6|9415.6|9421.6|9416.6|9420.1|9415.1|22
1633951200000|2021-10-11 11:20:00|9420.5|9415.5|9420.6|9415.6|9422.1|9417.1|9419.8|9414.8|26
1633951500000|2021-10-11 11:25:00|9420.4|9415.4|9418.7|9413.7|9420.4|9415.4|9418.1|9413.1|251
1633951800000|2021-10-11 11:30:00|9418.6|9413.6|9418.6|9413.6|9419.1|9414.1|9417.6|9412.6|37
1633952100000|2021-10-11 11:35:00|9419|9414|9419.6|9414.6|9420.1|9415.1|9418.1|9413.1|18
1633952400000|2021-10-11 11:40:00|9419.4|9414.4|9418.6|9413.6|9419.6|9414.6|9418.1|9413.1|13
1633952700000|2021-10-11 11:45:00|9418.3|9413.3|9417.6|9412.6|9418.6|9413.6|9417.6|9412.6|7
1633953000000|2021-10-11 11:50:00|9418.1|9413.1|9418.9|9413.9|9419.3|9414.3|9417.6|9412.6|14
1633953300000|2021-10-11 11:55:00|9418.7|9413.7|9420|9415|9420.6|9415.6|9417.9|9412.9|20
1633953600000|2021-10-11 12:00:00|9420.1|9415.1|9419.4|9414.4|9420.6|9415.6|9418.9|9413.9|26
1633953900000|2021-10-11 12:05:00|9419.6|9414.6|9417.9|9412.9|9419.8|9414.8|9417.6|9412.6|68
1633954200000|2021-10-11 12:10:00|9418.1|9413.1|9417.6|9412.6|9418.1|9413.1|9417.1|9412.1|30
1633954500000|2021-10-11 12:15:00|9417.3|9412.3|9418.1|9413.1|9418.6|9413.6|9417.1|9412.1|25
1633954800000|2021-10-11 12:20:00|9417.9|9412.9|9418.6|9413.6|9420.1|9415.1|9417.4|9412.4|33
1633955100000|2021-10-11 12:25:00|9418.8|9413.8|9421.2|9416.2|9421.6|9416.6|9418.1|9413.1|32
1633955400000|2021-10-11 12:30:00|9421.1|9416.1|9424.5|9419.5|9425.1|9420.1|9420.9|9415.9|128
1633955700000|2021-10-11 12:35:00|9424.6|9419.6|9424.5|9419.5|9425.5|9420.5|9423.8|9418.8|239
1633956000000|2021-10-11 12:40:00|9424.7|9419.7|9426.8|9421.8|9427.9|9422.9|9424.7|9419.7|54
1633956300000|2021-10-11 12:45:00|9427|9422|9427|9422|9427.9|9422.9|9426.6|9421.6|26
1633956600000|2021-10-11 12:50:00|9426.8|9421.8|9427.4|9422.4|9428.3|9423.3|9426.6|9421.6|19
1633956900000|2021-10-11 12:55:00|9427.3|9422.3|9428.4|9423.4|9429.3|9424.3|9427|9422|26
1633957200000|2021-10-11 13:00:00|9428.2|9423.2|9426.1|9421.1|9428.6|9423.6|9425.6|9420.6|50
1633957500000|2021-10-11 13:05:00|9426.3|9421.3|9425.9|9420.9|9426.9|9421.9|9425.1|9420.1|22
1633957800000|2021-10-11 13:10:00|9426|9421|9424.4|9419.4|9426.1|9421.1|9423.8|9418.8|27
1633958100000|2021-10-11 13:15:00|9424.5|9419.5|9423.5|9418.5|9424.6|9419.6|9422.1|9417.1|49
1633958400000|2021-10-11 13:20:00|9423.6|9418.6|9423.4|9418.4|9425.6|9420.6|9423.4|9418.4|23
1633958700000|2021-10-11 13:25:00|9423.2|9418.2|9420.9|9415.9|9423.5|9418.5|9420.4|9415.4|38
1633959000000|2021-10-11 13:30:00|9420.7|9415.7|9422.1|9417.1|9422.6|9417.6|9419.1|9414.1|85
1633959300000|2021-10-11 13:35:00|9422.3|9417.3|9418.1|9413.1|9423|9418|9418.1|9413.1|68
1633959600000|2021-10-11 13:40:00|9417.9|9412.9|9415.1|9410.1|9418.6|9413.6|9414.8|9409.8|263
1633959900000|2021-10-11 13:45:00|9415.3|9410.3|9415.6|9410.6|9416.1|9411.1|9413.1|9408.1|94
1633960200000|2021-10-11 13:50:00|9415.9|9410.9|9416.5|9411.5|9417.1|9412.1|9415.4|9410.4|191
1633960500000|2021-10-11 13:55:00|9416.6|9411.6|9415.6|9410.6|9416.6|9411.6|9415.1|9410.1|45
1633960800000|2021-10-11 14:00:00|9415.4|9410.4|9414.3|9409.3|9416.6|9411.6|9413.1|9408.1|93
1633961100000|2021-10-11 14:05:00|9414.4|9409.4|9413.4|9408.4|9415.1|9410.1|9413.2|9408.2|80
1633961400000|2021-10-11 14:10:00|9413.6|9408.6|9413.6|9408.6|9414.9|9409.9|9411.4|9406.4|124
1633961700000|2021-10-11 14:15:00|9413.7|9408.7|9415.6|9410.6|9415.6|9410.6|9412.6|9407.6|84
1633962000000|2021-10-11 14:20:00|9415.4|9410.4|9414.2|9409.2|9415.5|9410.5|9413.6|9408.6|48
1633962300000|2021-10-11 14:25:00|9414.1|9409.1|9416|9411|9416.9|9411.9|9414.1|9409.1|110
1633962600000|2021-10-11 14:30:00|9416.1|9411.1|9414.8|9409.8|9416.6|9411.6|9414.6|9409.6|51
1633962900000|2021-10-11 14:35:00|9414.7|9409.7|9416.6|9411.6|9417.1|9412.1|9414.1|9409.1|22
1633963200000|2021-10-11 14:40:00|9416.7|9411.7|9420.1|9415.1|9420.1|9415.1|9416.7|9411.7|51
1633963500000|2021-10-11 14:45:00|9420|9415|9421.4|9416.4|9422.6|9417.6|9419.6|9414.6|95
1633963800000|2021-10-11 14:50:00|9421.2|9416.2|9422.3|9417.3|9423.1|9418.1|9420.1|9415.1|171
1633964100000|2021-10-11 14:55:00|9422.4|9417.4|9423|9418|9423.6|9418.6|9421.6|9416.6|124
1633964400000|2021-10-11 15:00:00|9423.1|9418.1|9422.5|9417.5|9423.9|9418.9|9420.6|9415.6|98
1633964700000|2021-10-11 15:05:00|9422.1|9417.1|9420.4|9415.4|9422.5|9417.5|9420.4|9415.4|60
1633965000000|2021-10-11 15:10:00|9420.5|9415.5|9421.8|9416.8|9421.9|9416.9|9420.3|9415.3|71
1633965300000|2021-10-11 15:15:00|9421.6|9416.6|9422.5|9417.5|9423.5|9418.5|9421.6|9416.6|60
1633965600000|2021-10-11 15:20:00|9422.6|9417.6|9422.1|9417.1|9423|9418|9422|9417|43
1633965900000|2021-10-11 15:25:00|9422.3|9417.3|9422.1|9417.1|9422.6|9417.6|9421.6|9416.6|32
1633966200000|2021-10-11 15:30:00|9422.3|9417.3|9423|9418|9423.1|9418.1|9422|9417|37
1633966500000|2021-10-11 15:35:00|9423.5|9418.5|9422.1|9417.1|9423.5|9418.5|9420.6|9415.6|47
1633966800000|2021-10-11 15:40:00|9422|9417|9421.6|9416.6|9422.3|9417.3|9420.6|9415.6|21
1633967100000|2021-10-11 15:45:00|9421.4|9416.4|9421.9|9416.9|9422.9|9417.9|9421.1|9416.1|30
1633967400000|2021-10-11 15:50:00|9422|9417|9423.5|9418.5|9424|9419|9422|9417|33
1633967700000|2021-10-11 15:55:00|9423.6|9418.6|9424|9419|9425.4|9420.4|9423.5|9418.5|173
1633968000000|2021-10-11 16:00:00|9423.8|9418.8|9426.6|9421.6|9427|9422|9423.8|9418.8|74
1633968300000|2021-10-11 16:05:00|9426.9|9421.9|9426|9421|9427.5|9422.5|9426|9421|94
1633968600000|2021-10-11 16:10:00|9426.2|9421.2|9427.4|9422.4|9428|9423|9426|9421|150
1633968900000|2021-10-11 16:15:00|9427.5|9422.5|9428|9423|9428.2|9423.2|9427.5|9422.5|114
1633969200000|2021-10-11 16:20:00|9428.4|9423.4|9427.5|9422.5|9428.5|9423.5|9427|9422|82
1633969500000|2021-10-11 16:25:00|9427.7|9422.7|9427.5|9422.5|9428|9423|9427.5|9422.5|15
1633969800000|2021-10-11 16:30:00|9427.9|9422.9|9427.5|9422.5|9428|9423|9427|9422|47
1633970100000|2021-10-11 16:35:00|9427.2|9422.2|9427.7|9422.7|9428.2|9423.2|9427.2|9422.2|19
1633970400000|2021-10-11 16:40:00|9427.9|9422.9|9429.5|9424.5|9429.7|9424.7|9427.9|9422.9|53
1633970700000|2021-10-11 16:45:00|9429.7|9424.7|9430.4|9425.4|9430.4|9425.4|9429.1|9424.1|219
1633971000000|2021-10-11 16:50:00|9430.5|9425.5|9430.9|9425.9|9431.5|9426.5|9430.2|9425.2|174
1633971300000|2021-10-11 16:55:00|9430.6|9425.6|9431|9426|9431.7|9426.7|9430|9425|112
1633971600000|2021-10-11 17:00:00|9430.9|9425.9|9431.8|9426.8|9432.9|9427.9|9430.6|9425.6|48
1633971900000|2021-10-11 17:05:00|9431.9|9426.9|9431.3|9426.3|9432.5|9427.5|9431.3|9426.3|33
1633972200000|2021-10-11 17:10:00|9431.4|9426.4|9432.5|9427.5|9432.5|9427.5|9430.8|9425.8|34
1633972500000|2021-10-11 17:15:00|9432.7|9427.7|9432|9427|9432.7|9427.7|9431.5|9426.5|82
1633972800000|2021-10-11 17:20:00|9431.8|9426.8|9432.5|9427.5|9433.5|9428.5|9431.8|9426.8|52
1633973100000|2021-10-11 17:25:00|9432.7|9427.7|9433.3|9428.3|9433.5|9428.5|9432.5|9427.5|46
1633973400000|2021-10-11 17:30:00|9433.4|9428.4|9433.5|9428.5|9433.5|9428.5|9433|9428|21
1633973700000|2021-10-11 17:35:00|9433.3|9428.3|9433|9428|9433.5|9428.5|9432.5|9427.5|4
1633974000000|2021-10-11 17:40:00|9433.2|9428.2|9432.5|9427.5|9433.4|9428.4|9432.5|9427.5|42
1633974300000|2021-10-11 17:45:00|9432.7|9427.7|9433.9|9428.9|9434|9429|9432.5|9427.5|40
1633974600000|2021-10-11 17:50:00|9433.7|9428.7|9434.5|9429.5|9434.9|9429.9|9433.7|9428.7|127
1633974900000|2021-10-11 17:55:00|9434.9|9429.9|9434.5|9429.5|9435|9430|9434.5|9429.5|33
1633975200000|2021-10-11 18:00:00|9434.7|9429.7|9434.7|9429.7|9435|9430|9434|9429|30
1633975500000|2021-10-11 18:05:00|9434.9|9429.9|9435|9430|9435.4|9430.4|9434.5|9429.5|48
1633975800000|2021-10-11 18:10:00|9435.2|9430.2|9434.5|9429.5|9435.2|9430.2|9434.5|9429.5|17
1633976100000|2021-10-11 18:15:00|9434.6|9429.6|9435|9430|9435|9430|9434.5|9429.5|39
1633976400000|2021-10-11 18:20:00|9435.2|9430.2|9435.9|9430.9|9436.2|9431.2|9435|9430|69
1633976700000|2021-10-11 18:25:00|9435.6|9430.6|9435|9430|9435.9|9430.9|9434.5|9429.5|118
1633977000000|2021-10-11 18:30:00|9435.2|9430.2|9434.6|9429.6|9435.4|9430.4|9434|9429|150
1633977300000|2021-10-11 18:35:00|9434.8|9429.8|9435|9430|9435.2|9430.2|9434.5|9429.5|15
1633977600000|2021-10-11 18:40:00|9435.2|9430.2|9434.2|9429.2|9435.4|9430.4|9434|9429|33
1633977900000|2021-10-11 18:45:00|9434.4|9429.4|9434|9429|9434.5|9429.5|9434|9429|7
1633978200000|2021-10-11 18:50:00|9434.1|9429.1|9434.5|9429.5|9435|9430|9434.1|9429.1|60
1633978500000|2021-10-11 18:55:00|9434.8|9429.8|9433.9|9428.9|9435|9430|9432.6|9427.6|361
1633978800000|2021-10-11 19:00:00|9434|9429|9433.6|9428.6|9434|9429|9433.1|9428.1|64
1633979100000|2021-10-11 19:05:00|9433.8|9428.8|9435|9430|9435|9430|9433.8|9428.8|57
1633979400000|2021-10-11 19:10:00|9434.8|9429.8|9434.1|9429.1|9435|9430|9434.1|9429.1|8
1633979700000|2021-10-11 19:15:00|9434.3|9429.3|9434.8|9429.8|9435|9430|9434.1|9429.1|7
1633980000000|2021-10-11 19:20:00|9434.9|9429.9|9435|9430|9435.4|9430.4|9434.6|9429.6|13
1633980300000|2021-10-11 19:25:00|9434.8|9429.8|9435|9430|9435.4|9430.4|9434.6|9429.6|32
1633980600000|2021-10-11 19:30:00|9435.2|9430.2|9435.4|9430.4|9435.4|9430.4|9434.8|9429.8|44
1633980900000|2021-10-11 19:35:00|9435.3|9430.3|9434.6|9429.6|9435.4|9430.4|9434.6|9429.6|50
1633981200000|2021-10-11 19:40:00|9434.8|9429.8|9435.4|9430.4|9436|9431|9434.6|9429.6|33
1633981500000|2021-10-11 19:45:00|9435.6|9430.6|9435.4|9430.4|9435.9|9430.9|9435|9430|9
1633981800000|2021-10-11 19:50:00|9435.6|9430.6|9436.6|9431.6|9436.8|9431.8|9435.4|9430.4|37
1633982100000|2021-10-11 19:55:00|9436.8|9431.8|9441.3|9436.3|9441.3|9436.3|9436.6|9431.6|125
1633982400000|2021-10-11 20:00:00|9441.1|9436.1|9441.2|9436.2|9441.7|9436.7|9440.2|9435.2|47
1633982700000|2021-10-11 20:05:00|9441.3|9436.3|9441.3|9436.3|9441.3|9436.3|9440.9|9435.9|11
1633983000000|2021-10-11 20:10:00|9440.9|9435.9|9440.9|9435.9|9441.3|9436.3|9440.4|9435.4|34
1633983300000|2021-10-11 20:15:00|9441|9436|9441.3|9436.3|9441.7|9436.7|9440.9|9435.9|25
1633983600000|2021-10-11 20:20:00|9441.1|9436.1|9440.4|9435.4|9441.1|9436.1|9440.4|9435.4|5
1633983900000|2021-10-11 20:25:00|9440.3|9435.3|9439|9434|9440.4|9435.4|9439|9434|19
1633984200000|2021-10-11 20:30:00|9439.3|9434.3|9439.5|9434.5|9439.7|9434.7|9439.3|9434.3|19
1633984500000|2021-10-11 20:35:00|9439.3|9434.3|9438.5|9433.5|9439.3|9434.3|9438|9433|17
1633984800000|2021-10-11 20:40:00|9438.3|9433.3|9438.3|9433.3|9438.5|9433.5|9438|9433|6
1633985100000|2021-10-11 20:45:00|9438.5|9433.5|9438.5|9433.5|9438.5|9433.5|9438.1|9433.1|6
1633985400000|2021-10-11 20:50:00|9438.3|9433.3|9438.3|9433.3|9439|9434|9438.3|9433.3|15
1633985700000|2021-10-11 20:55:00|9438.1|9433.1|9440.7|9435.7|9440.7|9435.7|9438|9433|100
1633996800000|2021-10-12 00:00:00|9438.9|9433.9|9440.8|9435.8|9442.2|9437.2|9438.5|9433.5|50
1633997100000|2021-10-12 00:05:00|9440.9|9435.9|9440.9|9435.9|9441|9436|9439.1|9434.1|8
1633997400000|2021-10-12 00:10:00|9440.8|9435.8|9441.2|9436.2|9441.5|9436.5|9440|9435|6
1633997700000|2021-10-12 00:15:00|9441.1|9436.1|9442.1|9437.1|9443|9438|9441.1|9436.1|27
1633998000000|2021-10-12 00:20:00|9441.9|9436.9|9444|9439|9444|9439|9441.6|9436.6|19
1633998300000|2021-10-12 00:25:00|9443.8|9438.8|9443.9|9438.9|9444.1|9439.1|9443.1|9438.1|35
1633998600000|2021-10-12 00:30:00|9444.3|9439.3|9443.7|9438.7|9444.3|9439.3|9443.1|9438.1|56
1633998900000|2021-10-12 00:35:00|9443.5|9438.5|9443.5|9438.5|9445.1|9440.1|9443.2|9438.2|46
1633999200000|2021-10-12 00:40:00|9443.1|9438.1|9442.6|9437.6|9443.5|9438.5|9441.2|9436.2|65
1633999500000|2021-10-12 00:45:00|9442.7|9437.7|9443.6|9438.6|9444.2|9439.2|9442.6|9437.6|34
1633999800000|2021-10-12 00:50:00|9443.4|9438.4|9442.6|9437.6|9445.1|9440.1|9442.4|9437.4|45
1634000100000|2021-10-12 00:55:00|9442.4|9437.4|9443.6|9438.6|9443.6|9438.6|9441.1|9436.1|24
1634000400000|2021-10-12 01:00:00|9443.7|9438.7|9443.2|9438.2|9444.1|9439.1|9442.2|9437.2|13
1634000700000|2021-10-12 01:05:00|9443.1|9438.1|9442.5|9437.5|9444.1|9439.1|9442.3|9437.3|12
1634001000000|2021-10-12 01:10:00|9442.6|9437.6|9440.8|9435.8|9442.6|9437.6|9440.6|9435.6|25
1634001300000|2021-10-12 01:15:00|9440.7|9435.7|9440.8|9435.8|9441.7|9436.7|9440.1|9435.1|35
1634001600000|2021-10-12 01:20:00|9440.7|9435.7|9440.7|9435.7|9441.1|9436.1|9440.2|9435.2|12
1634001900000|2021-10-12 01:25:00|9440.5|9435.5|9442.5|9437.5|9442.6|9437.6|9440.2|9435.2|7
1634002200000|2021-10-12 01:30:00|9442.6|9437.6|9441.2|9436.2|9444|9439|9441.1|9436.1|21
1634002500000|2021-10-12 01:35:00|9441.1|9436.1|9440.1|9435.1|9442.1|9437.1|9439.6|9434.6|18
1634002800000|2021-10-12 01:40:00|9439.8|9434.8|9440.1|9435.1|9440.8|9435.8|9439.7|9434.7|17
1634003100000|2021-10-12 01:45:00|9440.3|9435.3|9440.1|9435.1|9441.1|9436.1|9439.7|9434.7|21
1634003400000|2021-10-12 01:50:00|9440.3|9435.3|9441.7|9436.7|9441.8|9436.8|9440.1|9435.1|7
1634003700000|2021-10-12 01:55:00|9441.8|9436.8|9441.2|9436.2|9442.1|9437.1|9440.6|9435.6|4
1634004000000|2021-10-12 02:00:00|9441.1|9436.1|9441.6|9436.6|9442.1|9437.1|9441.1|9436.1|87
1634004300000|2021-10-12 02:05:00|9441.3|9436.3|9440.1|9435.1|9441.6|9436.6|9440.1|9435.1|53
1634004600000|2021-10-12 02:10:00|9439.9|9434.9|9439.6|9434.6|9440.6|9435.6|9439.1|9434.1|30
1634004900000|2021-10-12 02:15:00|9439.4|9434.4|9438.6|9433.6|9439.6|9434.6|9438.1|9433.1|17
1634005200000|2021-10-12 02:20:00|9438.3|9433.3|9437.6|9432.6|9439|9434|9437.6|9432.6|18
1634005500000|2021-10-12 02:25:00|9437.4|9432.4|9437.1|9432.1|9438.1|9433.1|9437.1|9432.1|15
1634005800000|2021-10-12 02:30:00|9436.8|9431.8|9437.6|9432.6|9437.6|9432.6|9436.1|9431.1|48
1634006100000|2021-10-12 02:35:00|9437.4|9432.4|9436.8|9431.8|9437.4|9432.4|9436.1|9431.1|55
1634006400000|2021-10-12 02:40:00|9437|9432|9436.6|9431.6|9437.6|9432.6|9436.1|9431.1|129
1634006700000|2021-10-12 02:45:00|9436.4|9431.4|9435.6|9430.6|9436.8|9431.8|9435.3|9430.3|26
1634007000000|2021-10-12 02:50:00|9435.4|9430.4|9435.1|9430.1|9436.1|9431.1|9435.1|9430.1|227
1634007300000|2021-10-12 02:55:00|9434.9|9429.9|9435.6|9430.6|9436.6|9431.6|9434.7|9429.7|11
1634007600000|2021-10-12 03:00:00|9435.4|9430.4|9433.8|9428.8|9435.6|9430.6|9433.7|9428.7|43
1634007900000|2021-10-12 03:05:00|9433.7|9428.7|9433.8|9428.8|9433.8|9428.8|9433.1|9428.1|30
1634008200000|2021-10-12 03:10:00|9433.6|9428.6|9434.6|9429.6|9434.6|9429.6|9433.4|9428.4|16
1634008500000|2021-10-12 03:15:00|9434.8|9429.8|9434.6|9429.6|9435.1|9430.1|9434.1|9429.1|13
1634008800000|2021-10-12 03:20:00|9434.4|9429.4|9434.4|9429.4|9434.6|9429.6|9434.1|9429.1|3
1634009100000|2021-10-12 03:25:00|9434.3|9429.3|9435.2|9430.2|9435.6|9430.6|9434.2|9429.2|6
1634009400000|2021-10-12 03:30:00|9435.1|9430.1|9434.8|9429.8|9435.6|9430.6|9434.6|9429.6|12
1634009700000|2021-10-12 03:35:00|9434.7|9429.7|9434.8|9429.8|9435.1|9430.1|9434.1|9429.1|3
1634010000000|2021-10-12 03:40:00|9435|9430|9434.6|9429.6|9435.1|9430.1|9434.6|9429.6|3
1634010300000|2021-10-12 03:45:00|9434.4|9429.4|9433.6|9428.6|9434.8|9429.8|9433.6|9428.6|16
1634010600000|2021-10-12 03:50:00|9433.8|9428.8|9434.6|9429.6|9434.6|9429.6|9433.6|9428.6|12
1634010900000|2021-10-12 03:55:00|9434.7|9429.7|9435.1|9430.1|9435.3|9430.3|9434.1|9429.1|3
1634011200000|2021-10-12 04:00:00|9434.9|9429.9|9434.6|9429.6|9435.1|9430.1|9434.6|9429.6|20
1634011500000|2021-10-12 04:05:00|9434.7|9429.7|9435.1|9430.1|9435.6|9430.6|9434.7|9429.7|11
1634011800000|2021-10-12 04:10:00|9434.9|9429.9|9435.6|9430.6|9435.6|9430.6|9434.6|9429.6|5
1634012100000|2021-10-12 04:15:00|9435.7|9430.7|9435.8|9430.8|9436.1|9431.1|9435.6|9430.6|5
1634012400000|2021-10-12 04:20:00|9435.7|9430.7|9435.1|9430.1|9435.8|9430.8|9434.9|9429.9|7
1634012700000|2021-10-12 04:25:00|9435.3|9430.3|9435.6|9430.6|9435.6|9430.6|9435.1|9430.1|7
1634013000000|2021-10-12 04:30:00|9435.4|9430.4|9435.6|9430.6|9436.1|9431.1|9435.1|9430.1|34
1634013300000|2021-10-12 04:35:00|9435.7|9430.7|9436.1|9431.1|9436.3|9431.3|9435.6|9430.6|20
1634013600000|2021-10-12 04:40:00|9436.4|9431.4|9436.6|9431.6|9436.6|9431.6|9436.1|9431.1|6
1634013900000|2021-10-12 04:45:00|9436.5|9431.5|9436.1|9431.1|9436.6|9431.6|9436.1|9431.1|13
1634014200000|2021-10-12 04:50:00|9436.3|9431.3|9436.6|9431.6|9436.6|9431.6|9436.1|9431.1|15
1634014500000|2021-10-12 04:55:00|9436.8|9431.8|9436.8|9431.8|9437.3|9432.3|9436.6|9431.6|18
1634014800000|2021-10-12 05:00:00|9436.6|9431.6|9433.1|9428.1|9436.8|9431.8|9433.1|9428.1|11
1634015100000|2021-10-12 05:05:00|9433.2|9428.2|9432.1|9427.1|9433.6|9428.6|9432.1|9427.1|31
1634015400000|2021-10-12 05:10:00|9432.3|9427.3|9431.6|9426.6|9432.6|9427.6|9431.3|9426.3|36
1634015700000|2021-10-12 05:15:00|9431.4|9426.4|9432.1|9427.1|9432.1|9427.1|9431.1|9426.1|16
1634016000000|2021-10-12 05:20:00|9431.9|9426.9|9432|9427|9432.1|9427.1|9431.6|9426.6|10
1634016300000|2021-10-12 05:25:00|9432.1|9427.1|9432.1|9427.1|9432.1|9427.1|9431.6|9426.6|12
1634016600000|2021-10-12 05:30:00|9431.9|9426.9|9432.6|9427.6|9433.1|9428.1|9431.1|9426.1|43
1634016900000|2021-10-12 05:35:00|9432.7|9427.7|9431.6|9426.6|9433.1|9428.1|9431.3|9426.3|20
1634017200000|2021-10-12 05:40:00|9431.3|9426.3|9431.1|9426.1|9432.6|9427.6|9431.1|9426.1|10
1634017500000|2021-10-12 05:45:00|9431.2|9426.2|9431.6|9426.6|9431.8|9426.8|9430.6|9425.6|14
1634017800000|2021-10-12 05:50:00|9431.4|9426.4|9430.7|9425.7|9431.6|9426.6|9430.1|9425.1|11
1634018100000|2021-10-12 05:55:00|9430.8|9425.8|9432.3|9427.3|9433.1|9428.1|9430.8|9425.8|7
1634018400000|2021-10-12 06:00:00|9433|9428|9432.1|9427.1|9433.1|9428.1|9430.6|9425.6|230
1634018700000|2021-10-12 06:05:00|9431.9|9426.9|9432.8|9427.8|9432.8|9427.8|9430.3|9425.3|19
1634019000000|2021-10-12 06:10:00|9432.6|9427.6|9431.3|9426.3|9433.3|9428.3|9430.6|9425.6|9
1634019300000|2021-10-12 06:15:00|9431.1|9426.1|9430.1|9425.1|9433.1|9428.1|9430.1|9425.1|24
1634019600000|2021-10-12 06:20:00|9430.3|9425.3|9430.1|9425.1|9432.1|9427.1|9429.7|9424.7|16
1634019900000|2021-10-12 06:25:00|9430.6|9425.6|9429.1|9424.1|9431.1|9426.1|9428.6|9423.6|65
1634020200000|2021-10-12 06:30:00|9428.8|9423.8|9428.6|9423.6|9429.6|9424.6|9428.1|9423.1|55
1634020500000|2021-10-12 06:35:00|9428.9|9423.9|9428.2|9423.2|9429.1|9424.1|9427.1|9422.1|35
1634020800000|2021-10-12 06:40:00|9428.3|9423.3|9427.6|9422.6|9428.3|9423.3|9427.1|9422.1|33
1634021100000|2021-10-12 06:45:00|9427.3|9422.3|9426.9|9421.9|9427.6|9422.6|9426.7|9421.7|70
1634021400000|2021-10-12 06:50:00|9427.1|9422.1|9424.6|9419.6|9427.1|9422.1|9424.6|9419.6|377
1634021700000|2021-10-12 06:55:00|9424.5|9419.5|9425.5|9420.5|9425.6|9420.6|9424.1|9419.1|71
1634022000000|2021-10-12 07:00:00|9425.6|9420.6|9430.4|9425.4|9430.6|9425.6|9425.1|9420.1|64
1634022300000|2021-10-12 07:05:00|9430.3|9425.3|9434.1|9429.1|9435|9430|9430.1|9425.1|343
1634022600000|2021-10-12 07:10:00|9433.9|9428.9|9434.6|9429.6|9436.4|9431.4|9433.8|9428.8|68
1634022900000|2021-10-12 07:15:00|9434.4|9429.4|9432.1|9427.1|9434.6|9429.6|9431.1|9426.1|20
1634023200000|2021-10-12 07:20:00|9432.2|9427.2|9432.6|9427.6|9433.1|9428.1|9431.4|9426.4|18
1634023500000|2021-10-12 07:25:00|9432.4|9427.4|9433.1|9428.1|9434.1|9429.1|9432.1|9427.1|30
1634023800000|2021-10-12 07:30:00|9433.2|9428.2|9432.5|9427.5|9434|9429|9431.6|9426.6|29
1634024100000|2021-10-12 07:35:00|9432.6|9427.6|9431.6|9426.6|9433.1|9428.1|9431.1|9426.1|14
1634024400000|2021-10-12 07:40:00|9431.7|9426.7|9432.1|9427.1|9432.6|9427.6|9430.6|9425.6|78
1634024700000|2021-10-12 07:45:00|9432.2|9427.2|9431.8|9426.8|9433|9428|9431.1|9426.1|24
1634025000000|2021-10-12 07:50:00|9432|9427|9432.6|9427.6|9433.1|9428.1|9430.8|9425.8|24
1634025300000|2021-10-12 07:55:00|9432.3|9427.3|9436.7|9431.7|9436.8|9431.8|9432.1|9427.1|96
1634025600000|2021-10-12 08:00:00|9436.6|9431.6|9435.1|9430.1|9437|9432|9434.6|9429.6|132
1634025900000|2021-10-12 08:05:00|9435.2|9430.2|9435.1|9430.1|9435.6|9430.6|9433.6|9428.6|13
1634026200000|2021-10-12 08:10:00|9434.9|9429.9|9435.1|9430.1|9436.2|9431.2|9434.6|9429.6|15
1634026500000|2021-10-12 08:15:00|9434.9|9429.9|9435.6|9430.6|9436.3|9431.3|9434.6|9429.6|19
1634026800000|2021-10-12 08:20:00|9435.8|9430.8|9435.3|9430.3|9436.8|9431.8|9435.1|9430.1|40
1634027100000|2021-10-12 08:25:00|9435.5|9430.5|9431.9|9426.9|9436.1|9431.1|9431.6|9426.6|8
1634027400000|2021-10-12 08:30:00|9431.8|9426.8|9431.1|9426.1|9432.1|9427.1|9430.6|9425.6|27
1634027700000|2021-10-12 08:35:00|9430.9|9425.9|9432.1|9427.1|9432.6|9427.6|9430.9|9425.9|25
1634028000000|2021-10-12 08:40:00|9432.2|9427.2|9431.3|9426.3|9432.8|9427.8|9431.1|9426.1|55
1634028300000|2021-10-12 08:45:00|9431.1|9426.1|9430.6|9425.6|9432.1|9427.1|9430.6|9425.6|19
1634028600000|2021-10-12 08:50:00|9430.7|9425.7|9431.1|9426.1|9432.6|9427.6|9430.5|9425.5|9
1634028900000|2021-10-12 08:55:00|9431.3|9426.3|9432.1|9427.1|9432.6|9427.6|9430.6|9425.6|31
1634029200000|2021-10-12 09:00:00|9432.2|9427.2|9432.6|9427.6|9434|9429|9430.1|9425.1|43
1634029500000|2021-10-12 09:05:00|9432.8|9427.8|9432.6|9427.6|9433.6|9428.6|9432.4|9427.4|16
1634029800000|2021-10-12 09:10:00|9432.7|9427.7|9429.2|9424.2|9433.8|9428.8|9429.1|9424.1|24
1634030100000|2021-10-12 09:15:00|9429.3|9424.3|9429.6|9424.6|9430|9425|9427.1|9422.1|46
1634030400000|2021-10-12 09:20:00|9429.4|9424.4|9429.6|9424.6|9430.1|9425.1|9429.1|9424.1|23
1634030700000|2021-10-12 09:25:00|9429.8|9424.8|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|42
1634031000000|2021-10-12 09:30:00|9430.3|9425.3|9431.6|9426.6|9432.1|9427.1|9430.3|9425.3|43
1634031300000|2021-10-12 09:35:00|9432.1|9427.1|9432.3|9427.3|9433|9428|9431.6|9426.6|26
1634031600000|2021-10-12 09:40:00|9432.5|9427.5|9431.5|9426.5|9432.5|9427.5|9430.6|9425.6|29
1634031900000|2021-10-12 09:45:00|9431.3|9426.3|9430|9425|9431.5|9426.5|9428.8|9423.8|13
1634032200000|2021-10-12 09:50:00|9429.8|9424.8|9431|9426|9431.5|9426.5|9429.8|9424.8|29
1634032500000|2021-10-12 09:55:00|9431.1|9426.1|9432.1|9427.1|9432.5|9427.5|9430.6|9425.6|14
1634032800000|2021-10-12 10:00:00|9432|9427|9432|9427|9432.5|9427.5|9430.5|9425.5|9
1634033100000|2021-10-12 10:05:00|9431.8|9426.8|9430|9425|9432|9427|9429.5|9424.5|22
1634033400000|2021-10-12 10:10:00|9430.2|9425.2|9431|9426|9431.1|9426.1|9429.5|9424.5|13
1634033700000|2021-10-12 10:15:00|9430.8|9425.8|9433.5|9428.5|9433.6|9428.6|9430|9425|19
1634034000000|2021-10-12 10:20:00|9433.3|9428.3|9434.6|9429.6|9435|9430|9433.1|9428.1|24
1634034300000|2021-10-12 10:25:00|9434.5|9429.5|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|22
1634034600000|2021-10-12 10:30:00|9435.6|9430.6|9434.5|9429.5|9435.6|9430.6|9434|9429|26
1634034900000|2021-10-12 10:35:00|9434.3|9429.3|9433|9428|9434.5|9429.5|9432|9427|38
1634035200000|2021-10-12 10:40:00|9433.2|9428.2|9432.6|9427.6|9433.6|9428.6|9432.3|9427.3|114
1634035500000|2021-10-12 10:45:00|9432.5|9427.5|9432.6|9427.6|9433.5|9428.5|9431.5|9426.5|22
1634035800000|2021-10-12 10:50:00|9432.5|9427.5|9433.1|9428.1|9433.6|9428.6|9432|9427|15
1634036100000|2021-10-12 10:55:00|9433|9428|9433.6|9428.6|9433.8|9428.8|9432.5|9427.5|27
1634036400000|2021-10-12 11:00:00|9433.5|9428.5|9434.1|9429.1|9435|9430|9433.5|9428.5|19
1634036700000|2021-10-12 11:05:00|9434.3|9429.3|9433.6|9428.6|9434.5|9429.5|9433.3|9428.3|29
1634037000000|2021-10-12 11:10:00|9433.5|9428.5|9434|9429|9434.1|9429.1|9432.5|9427.5|21
1634037300000|2021-10-12 11:15:00|9433.6|9428.6|9433.6|9428.6|9434.8|9429.8|9433.3|9428.3|34
1634037600000|2021-10-12 11:20:00|9433.5|9428.5|9434|9429|9435|9430|9433.5|9428.5|25
1634037900000|2021-10-12 11:25:00|9434.2|9429.2|9433.1|9428.1|9434.6|9429.6|9432.6|9427.6|51
1634038200000|2021-10-12 11:30:00|9433.2|9428.2|9433.1|9428.1|9433.6|9428.6|9432.6|9427.6|34
1634038500000|2021-10-12 11:35:00|9433.2|9428.2|9431.8|9426.8|9433.3|9428.3|9431.6|9426.6|25
1634038800000|2021-10-12 11:40:00|9431.6|9426.6|9431.6|9426.6|9432.5|9427.5|9431.1|9426.1|11
1634039100000|2021-10-12 11:45:00|9431.7|9426.7|9431.1|9426.1|9431.7|9426.7|9429.6|9424.6|56
1634039400000|2021-10-12 11:50:00|9431.2|9426.2|9432.5|9427.5|9433.3|9428.3|9431.2|9426.2|28
1634039700000|2021-10-12 11:55:00|9432.6|9427.6|9432.1|9427.1|9433.3|9428.3|9431.6|9426.6|18
1634040000000|2021-10-12 12:00:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431.1|9426.1|121
1634040300000|2021-10-12 12:05:00|9432.4|9427.4|9431.5|9426.5|9432.4|9427.4|9430.1|9425.1|32
1634040600000|2021-10-12 12:10:00|9431.6|9426.6|9432.1|9427.1|9432.6|9427.6|9431.6|9426.6|29
1634040900000|2021-10-12 12:15:00|9431.8|9426.8|9432.2|9427.2|9433.1|9428.1|9431.6|9426.6|36
1634041200000|2021-10-12 12:20:00|9432.1|9427.1|9434.8|9429.8|9435.6|9430.6|9432|9427|90
1634041500000|2021-10-12 12:25:00|9435.1|9430.1|9440.1|9435.1|9442.1|9437.1|9434.6|9429.6|231
1634041800000|2021-10-12 12:30:00|9440.5|9435.5|9444.6|9439.6|9445.1|9440.1|9439.6|9434.6|125
1634042100000|2021-10-12 12:35:00|9444.8|9439.8|9451|9446|9451|9446|9444.6|9439.6|349
1634042400000|2021-10-12 12:40:00|9451.5|9446.5|9452.5|9447.5|9453.5|9448.5|9450.5|9445.5|464
1634042700000|2021-10-12 12:45:00|9452.6|9447.6|9451.3|9446.3|9453.3|9448.3|9451|9446|265
1634043000000|2021-10-12 12:50:00|9451|9446|9450.8|9445.8|9452.7|9447.7|9450.5|9445.5|141
1634043300000|2021-10-12 12:55:00|9451|9446|9447|9442|9451.8|9446.8|9446.7|9441.7|97
1634043600000|2021-10-12 13:00:00|9446.9|9441.9|9447.1|9442.1|9449|9444|9445.3|9440.3|174
1634043900000|2021-10-12 13:05:00|9447.2|9442.2|9441.5|9436.5|9448|9443|9440.5|9435.5|181
1634044200000|2021-10-12 13:10:00|9441.2|9436.2|9441.5|9436.5|9443|9438|9440|9435|197
1634044500000|2021-10-12 13:15:00|9441.4|9436.4|9443.1|9438.1|9443.3|9438.3|9439|9434|159
1634044800000|2021-10-12 13:20:00|9443|9438|9444|9439|9444|9439|9440.5|9435.5|127
1634045100000|2021-10-12 13:25:00|9444.3|9439.3|9443.6|9438.6|9445.6|9440.6|9443|9438|83
1634045400000|2021-10-12 13:30:00|9443.8|9438.8|9444.6|9439.6|9447.5|9442.5|9442.3|9437.3|136
1634045700000|2021-10-12 13:35:00|9444.8|9439.8|9445.8|9440.8|9447.5|9442.5|9443.6|9438.6|100
1634046000000|2021-10-12 13:40:00|9445.6|9440.6|9449.9|9444.9|9451|9446|9443.8|9438.8|67
1634046300000|2021-10-12 13:45:00|9449.8|9444.8|9445.6|9440.6|9451.1|9446.1|9445|9440|139
1634046600000|2021-10-12 13:50:00|9445.5|9440.5|9443.2|9438.2|9446.1|9441.1|9442|9437|105
1634046900000|2021-10-12 13:55:00|9443|9438|9442.8|9437.8|9443.5|9438.5|9441|9436|173
1634047200000|2021-10-12 14:00:00|9442.7|9437.7|9446|9441|9449|9444|9442.3|9437.3|156
1634047500000|2021-10-12 14:05:00|9446.2|9441.2|9449.5|9444.5|9449.9|9444.9|9444.3|9439.3|73
1634047800000|2021-10-12 14:10:00|9449.3|9444.3|9451|9446|9451|9446|9448.5|9443.5|261
1634048100000|2021-10-12 14:15:00|9451.1|9446.1|9451|9446|9452|9447|9449.5|9444.5|74
1634048400000|2021-10-12 14:20:00|9451.2|9446.2|9451.1|9446.1|9452.5|9447.5|9450.8|9445.8|65
1634048700000|2021-10-12 14:25:00|9451|9446|9450.4|9445.4|9453|9448|9450|9445|64
1634049000000|2021-10-12 14:30:00|9450.5|9445.5|9450|9445|9452.5|9447.5|9450|9445|104
1634049300000|2021-10-12 14:35:00|9450.1|9445.1|9451|9446|9453.5|9448.5|9450.1|9445.1|52
1634049600000|2021-10-12 14:40:00|9451.2|9446.2|9447.5|9442.5|9451.7|9446.7|9447|9442|74
1634049900000|2021-10-12 14:45:00|9447.6|9442.6|9445.9|9440.9|9448|9443|9444.5|9439.5|97
1634050200000|2021-10-12 14:50:00|9446|9441|9443.5|9438.5|9447|9442|9442.5|9437.5|87
1634050500000|2021-10-12 14:55:00|9443|9438|9441.8|9436.8|9443.5|9438.5|9440.5|9435.5|65
1634050800000|2021-10-12 15:00:00|9442|9437|9443|9438|9443.8|9438.8|9440|9435|118
1634051100000|2021-10-12 15:05:00|9443.4|9438.4|9442.4|9437.4|9445|9440|9442.3|9437.3|44
1634051400000|2021-10-12 15:10:00|9442.5|9437.5|9442|9437|9444.5|9439.5|9442|9437|52
1634051700000|2021-10-12 15:15:00|9442.2|9437.2|9444.9|9439.9|9445.1|9440.1|9441.2|9436.2|34
1634052000000|2021-10-12 15:20:00|9445|9440|9443.7|9438.7|9445.5|9440.5|9443.5|9438.5|44
1634052300000|2021-10-12 15:25:00|9444|9439|9444.7|9439.7|9446|9441|9444|9439|49
1634052600000|2021-10-12 15:30:00|9444.5|9439.5|9447.1|9442.1|9447.1|9442.1|9443.5|9438.5|52
1634052900000|2021-10-12 15:35:00|9447.3|9442.3|9446.5|9441.5|9449.4|9444.4|9445.5|9440.5|30
1634053200000|2021-10-12 15:40:00|9446.6|9441.6|9448.5|9443.5|9450.5|9445.5|9446.5|9441.5|44
1634053500000|2021-10-12 15:45:00|9448.7|9443.7|9446.5|9441.5|9449.7|9444.7|9446.5|9441.5|42
1634053800000|2021-10-12 15:50:00|9446.3|9441.3|9448.1|9443.1|9448.7|9443.7|9446|9441|16
1634054100000|2021-10-12 15:55:00|9448.3|9443.3|9445|9440|9449|9444|9445|9440|57
1634054400000|2021-10-12 16:00:00|9445.3|9440.3|9445.4|9440.4|9445.7|9440.7|9444.5|9439.5|57
1634054700000|2021-10-12 16:05:00|9445.5|9440.5|9446.3|9441.3|9446.5|9441.5|9444.7|9439.7|30
1634055000000|2021-10-12 16:10:00|9446.2|9441.2|9446.4|9441.4|9447|9442|9445|9440|18
1634055300000|2021-10-12 16:15:00|9446.5|9441.5|9445.5|9440.5|9447.2|9442.2|9445.5|9440.5|73
1634055600000|2021-10-12 16:20:00|9445.6|9440.6|9445.9|9440.9|9447|9442|9444.5|9439.5|27
1634055900000|2021-10-12 16:25:00|9446|9441|9444.5|9439.5|9446.5|9441.5|9444.5|9439.5|14
1634056200000|2021-10-12 16:30:00|9444.8|9439.8|9446|9441|9446.4|9441.4|9443.5|9438.5|22
1634056500000|2021-10-12 16:35:00|9446.1|9441.1|9448|9443|9448.9|9443.9|9446|9441|23
1634056800000|2021-10-12 16:40:00|9447.7|9442.7|9448.7|9443.7|9449.5|9444.5|9447.5|9442.5|14
1634057100000|2021-10-12 16:45:00|9448.9|9443.9|9451|9446|9451|9446|9448.9|9443.9|38
1634057400000|2021-10-12 16:50:00|9451.1|9446.1|9455.5|9450.5|9455.5|9450.5|9451|9446|206
1634057700000|2021-10-12 16:55:00|9455.7|9450.7|9454|9449|9455.7|9450.7|9453.7|9448.7|200
1634058000000|2021-10-12 17:00:00|9454.1|9449.1|9453.4|9448.4|9456.7|9451.7|9453|9448|71
1634058300000|2021-10-12 17:05:00|9453.5|9448.5|9455.7|9450.7|9456.4|9451.4|9453|9448|71
1634058600000|2021-10-12 17:10:00|9455.5|9450.5|9455.5|9450.5|9456.5|9451.5|9454.5|9449.5|34
1634058900000|2021-10-12 17:15:00|9455.3|9450.3|9456.5|9451.5|9456.8|9451.8|9455.3|9450.3|43
1634059200000|2021-10-12 17:20:00|9456.3|9451.3|9457.5|9452.5|9457.5|9452.5|9456|9451|27
1634059500000|2021-10-12 17:25:00|9457.3|9452.3|9455.7|9450.7|9457.5|9452.5|9455|9450|24
1634059800000|2021-10-12 17:30:00|9455.9|9450.9|9456|9451|9456.7|9451.7|9455.5|9450.5|20
1634060100000|2021-10-12 17:35:00|9456.1|9451.1|9456.5|9451.5|9457|9452|9456|9451|30
1634060400000|2021-10-12 17:40:00|9456.3|9451.3|9455.5|9450.5|9456.5|9451.5|9455|9450|17
1634060700000|2021-10-12 17:45:00|9455|9450|9455.3|9450.3|9456.5|9451.5|9454.5|9449.5|81
1634061000000|2021-10-12 17:50:00|9455.1|9450.1|9455.3|9450.3|9455.3|9450.3|9453.5|9448.5|43
1634061300000|2021-10-12 17:55:00|9455.7|9450.7|9455.3|9450.3|9456.1|9451.1|9455|9450|15
1634061600000|2021-10-12 18:00:00|9455.4|9450.4|9455.5|9450.5|9456.5|9451.5|9455.4|9450.4|30
1634061900000|2021-10-12 18:05:00|9455.3|9450.3|9454.5|9449.5|9456|9451|9454.5|9449.5|25
1634062200000|2021-10-12 18:10:00|9454.6|9449.6|9452.5|9447.5|9455|9450|9452.5|9447.5|27
1634062500000|2021-10-12 18:15:00|9452.3|9447.3|9451|9446|9452.5|9447.5|9450|9445|29
1634062800000|2021-10-12 18:20:00|9451.1|9446.1|9451|9446|9452.5|9447.5|9451|9446|33
1634063100000|2021-10-12 18:25:00|9450.5|9445.5|9450.7|9445.7|9450.8|9445.8|9449.6|9444.6|48
1634063400000|2021-10-12 18:30:00|9450.5|9445.5|9452.8|9447.8|9453|9448|9450.5|9445.5|24
1634063700000|2021-10-12 18:35:00|9452.7|9447.7|9453|9448|9454.5|9449.5|9452.5|9447.5|26
1634064000000|2021-10-12 18:40:00|9452.9|9447.9|9452.2|9447.2|9453|9448|9451.5|9446.5|14
1634064300000|2021-10-12 18:45:00|9452|9447|9453.5|9448.5|9453.9|9448.9|9452|9447|36
1634064600000|2021-10-12 18:50:00|9453.4|9448.4|9452.6|9447.6|9453.8|9448.8|9452.5|9447.5|66
1634064900000|2021-10-12 18:55:00|9452.5|9447.5|9453|9448|9453|9448|9452|9447|350
1634065200000|2021-10-12 19:00:00|9453.1|9448.1|9452.9|9447.9|9453.5|9448.5|9451.6|9446.6|209
1634065500000|2021-10-12 19:05:00|9452.8|9447.8|9452.5|9447.5|9453|9448|9452.3|9447.3|122
1634065800000|2021-10-12 19:10:00|9452.8|9447.8|9452.5|9447.5|9453|9448|9452|9447|15
1634066100000|2021-10-12 19:15:00|9452.7|9447.7|9452.5|9447.5|9454|9449|9452.5|9447.5|206
1634066400000|2021-10-12 19:20:00|9453|9448|9451.5|9446.5|9453|9448|9451.5|9446.5|121
1634066700000|2021-10-12 19:25:00|9452|9447|9451.5|9446.5|9452.5|9447.5|9451.2|9446.2|39
1634067000000|2021-10-12 19:30:00|9451.7|9446.7|9451|9446|9452.2|9447.2|9451|9446|6
1634067300000|2021-10-12 19:35:00|9450.8|9445.8|9451.2|9446.2|9451.5|9446.5|9450.5|9445.5|15
1634067600000|2021-10-12 19:40:00|9451.4|9446.4|9451.4|9446.4|9451.5|9446.5|9450.5|9445.5|107
1634067900000|2021-10-12 19:45:00|9451.5|9446.5|9452|9447|9452|9447|9451|9446|21
1634068200000|2021-10-12 19:50:00|9452.5|9447.5|9451.5|9446.5|9452.5|9447.5|9451.3|9446.3|23
1634068500000|2021-10-12 19:55:00|9451.4|9446.4|9451|9446|9451.4|9446.4|9449.5|9444.5|87
1634068800000|2021-10-12 20:00:00|9451.3|9446.3|9452.4|9447.4|9453.4|9448.4|9451.3|9446.3|43
1634069100000|2021-10-12 20:05:00|9452.2|9447.2|9452.9|9447.9|9452.9|9447.9|9451.9|9446.9|28
1634069400000|2021-10-12 20:10:00|9453|9448|9452.4|9447.4|9453.4|9448.4|9452.2|9447.2|7
1634069700000|2021-10-12 20:15:00|9452.3|9447.3|9452.8|9447.8|9452.9|9447.9|9452|9447|25
1634070000000|2021-10-12 20:20:00|9452.7|9447.7|9452.9|9447.9|9452.9|9447.9|9452.4|9447.4|2
1634070300000|2021-10-12 20:25:00|9452.8|9447.8|9453.2|9448.2|9453.4|9448.4|9452.4|9447.4|2
1634070600000|2021-10-12 20:30:00|9453.4|9448.4|9452.9|9447.9|9453.4|9448.4|9452.9|9447.9|5
1634070900000|2021-10-12 20:35:00|9453.1|9448.1|9453.4|9448.4|9453.9|9448.9|9452.9|9447.9|3
1634071200000|2021-10-12 20:40:00|9453|9448|9453.5|9448.5|9453.9|9448.9|9452.9|9447.9|11
1634071500000|2021-10-12 20:45:00|9453.4|9448.4|9452.4|9447.4|9453.5|9448.5|9452.4|9447.4|8
1634071800000|2021-10-12 20:50:00|9452.3|9447.3|9453.3|9448.3|9453.5|9448.5|9452.3|9447.3|3
1634072100000|2021-10-12 20:55:00|9453.1|9448.1|9451.7|9446.7|9453.7|9448.7|9451.7|9446.7|11
1634083200000|2021-10-13 00:00:00|9454.1|9449.1|9451.5|9446.5|9455.1|9450.1|9451.4|9446.4|129
1634083500000|2021-10-13 00:05:00|9451.9|9446.9|9451.6|9446.6|9453|9448|9451.6|9446.6|29
1634083800000|2021-10-13 00:10:00|9451.5|9446.5|9450.5|9445.5|9452|9447|9449.5|9444.5|29
1634084100000|2021-10-13 00:15:00|9450.7|9445.7|9450|9445|9451.5|9446.5|9450|9445|44
1634084400000|2021-10-13 00:20:00|9450.2|9445.2|9450|9445|9451|9446|9450|9445|17
1634084700000|2021-10-13 00:25:00|9450.4|9445.4|9450.9|9445.9|9451|9446|9450|9445|44
1634085000000|2021-10-13 00:30:00|9451|9446|9449.3|9444.3|9451|9446|9449|9444|19
1634085300000|2021-10-13 00:35:00|9449.4|9444.4|9448.4|9443.4|9449.5|9444.5|9448|9443|21
1634085600000|2021-10-13 00:40:00|9448.5|9443.5|9446.7|9441.7|9448.5|9443.5|9446.7|9441.7|23
1634085900000|2021-10-13 00:45:00|9446.9|9441.9|9445.7|9440.7|9447.2|9442.2|9445.5|9440.5|30
1634086200000|2021-10-13 00:50:00|9445.5|9440.5|9445.2|9440.2|9446.4|9441.4|9445|9440|23
1634086500000|2021-10-13 00:55:00|9445.4|9440.4|9445|9440|9446.3|9441.3|9445|9440|5
1634086800000|2021-10-13 01:00:00|9444.9|9439.9|9444.9|9439.9|9445.3|9440.3|9444|9439|57
1634087100000|2021-10-13 01:05:00|9445|9440|9443|9438|9445.1|9440.1|9443|9438|34
1634087400000|2021-10-13 01:10:00|9443.2|9438.2|9442.9|9437.9|9443.4|9438.4|9442.5|9437.5|71
1634087700000|2021-10-13 01:15:00|9442.8|9437.8|9441.5|9436.5|9443.1|9438.1|9441.5|9436.5|8
1634088000000|2021-10-13 01:20:00|9441.7|9436.7|9442|9437|9442.9|9437.9|9441.7|9436.7|17
1634088300000|2021-10-13 01:25:00|9441.9|9436.9|9442.4|9437.4|9442.9|9437.9|9441.5|9436.5|19
1634088600000|2021-10-13 01:30:00|9442|9437|9439.6|9434.6|9442.4|9437.4|9439.6|9434.6|63
1634088900000|2021-10-13 01:35:00|9439.8|9434.8|9440|9435|9440.2|9435.2|9439.6|9434.6|62
1634089200000|2021-10-13 01:40:00|9439.9|9434.9|9438.1|9433.1|9440|9435|9438.1|9433.1|54
1634089500000|2021-10-13 01:45:00|9437.8|9432.8|9438.1|9433.1|9438.5|9433.5|9437.8|9432.8|79
1634089800000|2021-10-13 01:50:00|9437.9|9432.9|9436.7|9431.7|9438.1|9433.1|9436.4|9431.4|284
1634090100000|2021-10-13 01:55:00|9437|9432|9437|9432|9437.4|9432.4|9436.6|9431.6|40
1634090400000|2021-10-13 02:00:00|9437.1|9432.1|9436|9431|9437.4|9432.4|9435.6|9430.6|35
1634090700000|2021-10-13 02:05:00|9436.3|9431.3|9434|9429|9436.4|9431.4|9433.6|9428.6|250
1634091000000|2021-10-13 02:10:00|9434.4|9429.4|9434.6|9429.6|9434.7|9429.7|9434.2|9429.2|53
1634091300000|2021-10-13 02:15:00|9434.7|9429.7|9434.2|9429.2|9434.7|9429.7|9434.2|9429.2|14
1634091600000|2021-10-13 02:20:00|9434.3|9429.3|9434.1|9429.1|9434.4|9429.4|9433.6|9428.6|59
1634091900000|2021-10-13 02:25:00|9434.2|9429.2|9434.6|9429.6|9434.6|9429.6|9433.7|9428.7|13
1634092200000|2021-10-13 02:30:00|9434.7|9429.7|9436.1|9431.1|9436.1|9431.1|9434.7|9429.7|21
1634092500000|2021-10-13 02:35:00|9435.8|9430.8|9437.2|9432.2|9437.4|9432.4|9435.6|9430.6|15
1634092800000|2021-10-13 02:40:00|9437.3|9432.3|9435.7|9430.7|9437.4|9432.4|9435.3|9430.3|18
1634093100000|2021-10-13 02:45:00|9435.5|9430.5|9435.7|9430.7|9436.1|9431.1|9435.3|9430.3|5
1634093400000|2021-10-13 02:50:00|9435.8|9430.8|9436.2|9431.2|9436.6|9431.6|9435.8|9430.8|7
1634093700000|2021-10-13 02:55:00|9436.3|9431.3|9435.9|9430.9|9436.7|9431.7|9435.8|9430.8|14
1634094000000|2021-10-13 03:00:00|9435.8|9430.8|9436.6|9431.6|9436.6|9431.6|9435.3|9430.3|18
1634094300000|2021-10-13 03:05:00|9436.7|9431.7|9436.4|9431.4|9437.6|9432.6|9436.2|9431.2|23
1634094600000|2021-10-13 03:10:00|9436.6|9431.6|9436.2|9431.2|9436.7|9431.7|9435.9|9430.9|48
1634094900000|2021-10-13 03:15:00|9436.4|9431.4|9436.1|9431.1|9436.4|9431.4|9435.7|9430.7|31
1634095200000|2021-10-13 03:20:00|9436.2|9431.2|9435.7|9430.7|9436.2|9431.2|9435.7|9430.7|0
1634095500000|2021-10-13 03:25:00|9435.8|9430.8|9436.2|9431.2|9436.7|9431.7|9435.8|9430.8|58
1634095800000|2021-10-13 03:30:00|9436.4|9431.4|9435.9|9430.9|9436.4|9431.4|9435.7|9430.7|13
1634096100000|2021-10-13 03:35:00|9435.8|9430.8|9435.9|9430.9|9436.2|9431.2|9435.7|9430.7|3
1634096400000|2021-10-13 03:40:00|9436.1|9431.1|9436.2|9431.2|9436.6|9431.6|9435.8|9430.8|2
1634096700000|2021-10-13 03:45:00|9436.3|9431.3|9436.2|9431.2|9436.6|9431.6|9436.2|9431.2|0
1634097000000|2021-10-13 03:50:00|9436.3|9431.3|9437.2|9432.2|9437.4|9432.4|9436.2|9431.2|0
1634097300000|2021-10-13 03:55:00|9437.4|9432.4|9437.1|9432.1|9437.6|9432.6|9436.7|9431.7|4
1634097600000|2021-10-13 04:00:00|9436.9|9431.9|9436.6|9431.6|9437.2|9432.2|9436.6|9431.6|8
1634097900000|2021-10-13 04:05:00|9436.4|9431.4|9436.2|9431.2|9436.6|9431.6|9435.9|9430.9|5
1634098200000|2021-10-13 04:10:00|9436.3|9431.3|9435.8|9430.8|9436.6|9431.6|9435.8|9430.8|5
1634098500000|2021-10-13 04:15:00|9435.9|9430.9|9436.4|9431.4|9436.8|9431.8|9435.8|9430.8|10
1634098800000|2021-10-13 04:20:00|9436.6|9431.6|9436.7|9431.7|9436.7|9431.7|9436.2|9431.2|2
1634099100000|2021-10-13 04:25:00|9436.8|9431.8|9436.7|9431.7|9436.9|9431.9|9436.2|9431.2|4
1634099400000|2021-10-13 04:30:00|9436.8|9431.8|9436.6|9431.6|9437.2|9432.2|9436.4|9431.4|9
1634099700000|2021-10-13 04:35:00|9436.9|9431.9|9436.6|9431.6|9437.1|9432.1|9436.6|9431.6|1
1634100000000|2021-10-13 04:40:00|9436.7|9431.7|9436.6|9431.6|9437.3|9432.3|9436.6|9431.6|3
1634100300000|2021-10-13 04:45:00|9436.8|9431.8|9435.7|9430.7|9437.1|9432.1|9435.3|9430.3|138
1634100600000|2021-10-13 04:50:00|9435.5|9430.5|9435.3|9430.3|9435.7|9430.7|9435.3|9430.3|31
1634100900000|2021-10-13 04:55:00|9435.7|9430.7|9435.7|9430.7|9435.8|9430.8|9435.3|9430.3|56
1634101200000|2021-10-13 05:00:00|9435.6|9430.6|9435.3|9430.3|9435.7|9430.7|9435.3|9430.3|14
1634101500000|2021-10-13 05:05:00|9435.4|9430.4|9436.7|9431.7|9436.7|9431.7|9435.3|9430.3|5
1634101800000|2021-10-13 05:10:00|9436.9|9431.9|9438.1|9433.1|9438.2|9433.2|9436.7|9431.7|8
1634102100000|2021-10-13 05:15:00|9437.8|9432.8|9437.6|9432.6|9438.1|9433.1|9437.2|9432.2|4
1634102400000|2021-10-13 05:20:00|9437.8|9432.8|9438.1|9433.1|9438.1|9433.1|9437.4|9432.4|2
1634102700000|2021-10-13 05:25:00|9437.9|9432.9|9438.2|9433.2|9438.6|9433.6|9437.4|9432.4|3
1634103000000|2021-10-13 05:30:00|9438.1|9433.1|9437.9|9432.9|9439.1|9434.1|9437.8|9432.8|19
1634103300000|2021-10-13 05:35:00|9437.8|9432.8|9438.1|9433.1|9438.3|9433.3|9437.1|9432.1|15
1634103600000|2021-10-13 05:40:00|9438.3|9433.3|9438.1|9433.1|9438.3|9433.3|9437.4|9432.4|17
1634103900000|2021-10-13 05:45:00|9437.7|9432.7|9437.2|9432.2|9437.7|9432.7|9437.1|9432.1|6
1634104200000|2021-10-13 05:50:00|9437.1|9432.1|9437.1|9432.1|9437.6|9432.6|9436.9|9431.9|2
1634104500000|2021-10-13 05:55:00|9437.3|9432.3|9437.6|9432.6|9437.6|9432.6|9436.6|9431.6|13
1634104800000|2021-10-13 06:00:00|9437.5|9432.5|9437|9432|9439|9434|9435.7|9430.7|59
1634105100000|2021-10-13 06:05:00|9437.5|9432.5|9437.6|9432.6|9439|9434|9437|9432|33
1634105400000|2021-10-13 06:10:00|9437.5|9432.5|9438|9433|9438.8|9433.8|9437.3|9432.3|8
1634105700000|2021-10-13 06:15:00|9438.2|9433.2|9438.1|9433.1|9439|9434|9437|9432|48
1634106000000|2021-10-13 06:20:00|9438.3|9433.3|9438.5|9433.5|9439.1|9434.1|9437.1|9432.1|14
1634106300000|2021-10-13 06:25:00|9438.3|9433.3|9438.6|9433.6|9439.1|9434.1|9437.1|9432.1|18
1634106600000|2021-10-13 06:30:00|9438.8|9433.8|9437.7|9432.7|9440.5|9435.5|9437.6|9432.6|25
1634106900000|2021-10-13 06:35:00|9437.6|9432.6|9439.4|9434.4|9440|9435|9437.1|9432.1|6
1634107200000|2021-10-13 06:40:00|9439.6|9434.6|9437.7|9432.7|9439.6|9434.6|9437.3|9432.3|25
1634107500000|2021-10-13 06:45:00|9437.6|9432.6|9436.6|9431.6|9438.1|9433.1|9436.1|9431.1|18
1634107800000|2021-10-13 06:50:00|9436.7|9431.7|9437.1|9432.1|9437.1|9432.1|9435.8|9430.8|48
1634108100000|2021-10-13 06:55:00|9437.3|9432.3|9437|9432|9437.8|9432.8|9436.7|9431.7|24
1634108400000|2021-10-13 07:00:00|9437.1|9432.1|9439.8|9434.8|9441.1|9436.1|9437.1|9432.1|78
1634108700000|2021-10-13 07:05:00|9439.6|9434.6|9441.7|9436.7|9442.6|9437.6|9439.6|9434.6|153
1634109000000|2021-10-13 07:10:00|9441.8|9436.8|9440.6|9435.6|9442.6|9437.6|9440.1|9435.1|19
1634109300000|2021-10-13 07:15:00|9440.2|9435.2|9439|9434|9441|9436|9438.8|9433.8|58
1634109600000|2021-10-13 07:20:00|9438.8|9433.8|9441.1|9436.1|9441.3|9436.3|9438.8|9433.8|31
1634109900000|2021-10-13 07:25:00|9441|9436|9440|9435|9441|9436|9439.3|9434.3|19
1634110200000|2021-10-13 07:30:00|9440.1|9435.1|9437.7|9432.7|9441|9436|9436.6|9431.6|36
1634110500000|2021-10-13 07:35:00|9438|9433|9434|9429|9438.5|9433.5|9433.6|9428.6|26
1634110800000|2021-10-13 07:40:00|9434.1|9429.1|9435.6|9430.6|9436.5|9431.5|9433.6|9428.6|23
1634111100000|2021-10-13 07:45:00|9435.4|9430.4|9436.9|9431.9|9438.1|9433.1|9435.2|9430.2|23
1634111400000|2021-10-13 07:50:00|9436.8|9431.8|9437.6|9432.6|9438.6|9433.6|9435.9|9430.9|21
1634111700000|2021-10-13 07:55:00|9437.4|9432.4|9437.5|9432.5|9438|9433|9436.1|9431.1|18
1634112000000|2021-10-13 08:00:00|9437.3|9432.3|9434.5|9429.5|9438.3|9433.3|9434.1|9429.1|51
1634112300000|2021-10-13 08:05:00|9434.6|9429.6|9435|9430|9436.7|9431.7|9434.4|9429.4|28
1634112600000|2021-10-13 08:10:00|9435.1|9430.1|9434.6|9429.6|9435.5|9430.5|9434.5|9429.5|17
1634112900000|2021-10-13 08:15:00|9434.7|9429.7|9432.3|9427.3|9435|9430|9432.3|9427.3|41
1634113200000|2021-10-13 08:20:00|9432.4|9427.4|9433.1|9428.1|9434.6|9429.6|9432.4|9427.4|40
1634113500000|2021-10-13 08:25:00|9432.8|9427.8|9432.9|9427.9|9433.3|9428.3|9431.8|9426.8|37
1634113800000|2021-10-13 08:30:00|9432.8|9427.8|9431|9426|9433.6|9428.6|9430.6|9425.6|142
1634114100000|2021-10-13 08:35:00|9431.3|9426.3|9430.1|9425.1|9431.7|9426.7|9429.2|9424.2|151
1634114400000|2021-10-13 08:40:00|9429.9|9424.9|9430.2|9425.2|9431.2|9426.2|9429.7|9424.7|62
1634114700000|2021-10-13 08:45:00|9430.3|9425.3|9430.9|9425.9|9431.1|9426.1|9429.7|9424.7|99
1634115000000|2021-10-13 08:50:00|9430.8|9425.8|9431.4|9426.4|9431.8|9426.8|9430.2|9425.2|19
1634115300000|2021-10-13 08:55:00|9431.6|9426.6|9432.9|9427.9|9433.2|9428.2|9431.1|9426.1|30
1634115600000|2021-10-13 09:00:00|9433.1|9428.1|9434.9|9429.9|9435|9430|9432.6|9427.6|39
1634115900000|2021-10-13 09:05:00|9434.8|9429.8|9434.7|9429.7|9435.6|9430.6|9433.2|9428.2|125
1634116200000|2021-10-13 09:10:00|9434.5|9429.5|9434.6|9429.6|9435.2|9430.2|9433.8|9428.8|21
1634116500000|2021-10-13 09:15:00|9434.7|9429.7|9433.6|9428.6|9435.6|9430.6|9433.6|9428.6|66
1634116800000|2021-10-13 09:20:00|9433.8|9428.8|9433.7|9428.7|9434.6|9429.6|9433.2|9428.2|14
1634117100000|2021-10-13 09:25:00|9433.5|9428.5|9434.1|9429.1|9434.6|9429.6|9432.8|9427.8|10
1634117400000|2021-10-13 09:30:00|9433.9|9428.9|9433.1|9428.1|9434.6|9429.6|9432.9|9427.9|39
1634117700000|2021-10-13 09:35:00|9433.2|9428.2|9434.6|9429.6|9434.6|9429.6|9432.6|9427.6|24
1634118000000|2021-10-13 09:40:00|9434.3|9429.3|9437.8|9432.8|9438.6|9433.6|9434.1|9429.1|47
1634118300000|2021-10-13 09:45:00|9437.9|9432.9|9434|9429|9437.9|9432.9|9432.7|9427.7|43
1634118600000|2021-10-13 09:50:00|9434.2|9429.2|9432.2|9427.2|9434.9|9429.9|9432.2|9427.2|18
1634118900000|2021-10-13 09:55:00|9432.1|9427.1|9433|9428|9433|9428|9430.6|9425.6|22
1634119200000|2021-10-13 10:00:00|9432.8|9427.8|9432.1|9427.1|9433|9428|9431.6|9426.6|7
1634119500000|2021-10-13 10:05:00|9432|9427|9428.7|9423.7|9432.5|9427.5|9428.5|9423.5|49
1634119800000|2021-10-13 10:10:00|9428.6|9423.6|9428.1|9423.1|9429.1|9424.1|9427.6|9422.6|88
1634120100000|2021-10-13 10:15:00|9428|9423|9426.6|9421.6|9428|9423|9425.6|9420.6|148
1634120400000|2021-10-13 10:20:00|9426.3|9421.3|9426.7|9421.7|9428.1|9423.1|9426.3|9421.3|134
1634120700000|2021-10-13 10:25:00|9426.6|9421.6|9427.4|9422.4|9427.6|9422.6|9426.2|9421.2|11
1634121000000|2021-10-13 10:30:00|9427.6|9422.6|9427.5|9422.5|9428.2|9423.2|9426.7|9421.7|68
1634121300000|2021-10-13 10:35:00|9427.4|9422.4|9428.9|9423.9|9429.2|9424.2|9427.2|9422.2|49
1634121600000|2021-10-13 10:40:00|9429.1|9424.1|9427.7|9422.7|9429.1|9424.1|9427.6|9422.6|14
1634121900000|2021-10-13 10:45:00|9427.8|9422.8|9428.6|9423.6|9428.7|9423.7|9427.6|9422.6|23
1634122200000|2021-10-13 10:50:00|9428.7|9423.7|9428.1|9423.1|9428.7|9423.7|9426.7|9421.7|16
1634122500000|2021-10-13 10:55:00|9427.9|9422.9|9429.6|9424.6|9430.1|9425.1|9427.4|9422.4|8
1634122800000|2021-10-13 11:00:00|9429.3|9424.3|9429.6|9424.6|9429.7|9424.7|9428.7|9423.7|34
1634123100000|2021-10-13 11:05:00|9429.7|9424.7|9431.2|9426.2|9431.3|9426.3|9429.1|9424.1|28
1634123400000|2021-10-13 11:10:00|9431.1|9426.1|9431.1|9426.1|9432.6|9427.6|9430.7|9425.7|46
1634123700000|2021-10-13 11:15:00|9430.9|9425.9|9431.7|9426.7|9431.7|9426.7|9430.6|9425.6|30
1634124000000|2021-10-13 11:20:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431.1|9426.1|7
1634124300000|2021-10-13 11:25:00|9432.4|9427.4|9430.5|9425.5|9432.6|9427.6|9430.5|9425.5|18
1634124600000|2021-10-13 11:30:00|9430.6|9425.6|9430.1|9425.1|9431.1|9426.1|9429.7|9424.7|9
1634124900000|2021-10-13 11:35:00|9430.3|9425.3|9430.1|9425.1|9431.1|9426.1|9429.6|9424.6|25
1634125200000|2021-10-13 11:40:00|9429.9|9424.9|9429.2|9424.2|9430.1|9425.1|9428.6|9423.6|27
1634125500000|2021-10-13 11:45:00|9429.3|9424.3|9429.8|9424.8|9430.1|9425.1|9428.7|9423.7|17
1634125800000|2021-10-13 11:50:00|9429.6|9424.6|9429.9|9424.9|9431.7|9426.7|9429.3|9424.3|20
1634126100000|2021-10-13 11:55:00|9429.7|9424.7|9428.5|9423.5|9430.1|9425.1|9427.1|9422.1|23
1634126400000|2021-10-13 12:00:00|9428.6|9423.6|9429.2|9424.2|9431.6|9426.6|9428.3|9423.3|44
1634126700000|2021-10-13 12:05:00|9429.1|9424.1|9428.8|9423.8|9430.6|9425.6|9428.6|9423.6|35
1634127000000|2021-10-13 12:10:00|9428.9|9423.9|9430|9425|9430|9425|9428.2|9423.2|24
1634127300000|2021-10-13 12:15:00|9430.1|9425.1|9431.9|9426.9|9432.6|9427.6|9430.1|9425.1|26
1634127600000|2021-10-13 12:20:00|9432.5|9427.5|9433|9428|9434.5|9429.5|9432.5|9427.5|105
1634127900000|2021-10-13 12:25:00|9432.7|9427.7|9435.8|9430.8|9435.8|9430.8|9432.7|9427.7|99
1634128200000|2021-10-13 12:30:00|9435|9430|9443.9|9438.9|9445.5|9440.5|9430.6|9425.6|552
1634128500000|2021-10-13 12:35:00|9444|9439|9449.1|9444.1|9449.7|9444.7|9441|9436|691
1634128800000|2021-10-13 12:40:00|9449|9444|9446.4|9441.4|9450.7|9445.7|9444.1|9439.1|284
1634129100000|2021-10-13 12:45:00|9446.5|9441.5|9443.7|9438.7|9449|9444|9443.3|9438.3|133
1634129400000|2021-10-13 12:50:00|9443.5|9438.5|9442.5|9437.5|9446.9|9441.9|9442|9437|135
1634129700000|2021-10-13 12:55:00|9442.3|9437.3|9445.5|9440.5|9449.9|9444.9|9442.2|9437.2|155
1634130000000|2021-10-13 13:00:00|9445.7|9440.7|9443|9438|9446.5|9441.5|9442.2|9437.2|85
1634130300000|2021-10-13 13:05:00|9443.2|9438.2|9444.4|9439.4|9447.5|9442.5|9443|9438|89
1634130600000|2021-10-13 13:10:00|9444.5|9439.5|9438.7|9433.7|9444.5|9439.5|9438.6|9433.6|306
1634130900000|2021-10-13 13:15:00|9438.6|9433.6|9440.9|9435.9|9441.3|9436.3|9437.7|9432.7|213
1634131200000|2021-10-13 13:20:00|9440.7|9435.7|9433.3|9428.3|9441|9436|9431.5|9426.5|137
1634131500000|2021-10-13 13:25:00|9433.2|9428.2|9429.2|9424.2|9433.5|9428.5|9429.1|9424.1|765
1634131800000|2021-10-13 13:30:00|9428.9|9423.9|9427.6|9422.6|9429.1|9424.1|9421.8|9416.8|525
1634132100000|2021-10-13 13:35:00|9427.2|9422.2|9421.2|9416.2|9427.6|9422.6|9420.8|9415.8|322
1634132400000|2021-10-13 13:40:00|9421.4|9416.4|9425.1|9420.1|9427.7|9422.7|9420.9|9415.9|165
1634132700000|2021-10-13 13:45:00|9425|9420|9427.7|9422.7|9428.6|9423.6|9423.6|9418.6|104
1634133000000|2021-10-13 13:50:00|9427.8|9422.8|9429.5|9424.5|9429.5|9424.5|9425.6|9420.6|98
1634133300000|2021-10-13 13:55:00|9429.3|9424.3|9425.4|9420.4|9429.5|9424.5|9423.4|9418.4|104
1634133600000|2021-10-13 14:00:00|9425.5|9420.5|9426|9421|9427.1|9422.1|9424.2|9419.2|118
1634133900000|2021-10-13 14:05:00|9426.2|9421.2|9426.7|9421.7|9429.1|9424.1|9425.9|9420.9|47
1634134200000|2021-10-13 14:10:00|9426.6|9421.6|9431.1|9426.1|9431.1|9426.1|9425.7|9420.7|132
1634134500000|2021-10-13 14:15:00|9430.9|9425.9|9424.6|9419.6|9431.7|9426.7|9424.1|9419.1|238
1634134800000|2021-10-13 14:20:00|9424.7|9419.7|9422.5|9417.5|9424.9|9419.9|9421.8|9416.8|85
1634135100000|2021-10-13 14:25:00|9422.7|9417.7|9420.2|9415.2|9422.8|9417.8|9419.9|9414.9|190
1634135400000|2021-10-13 14:30:00|9420|9415|9419.8|9414.8|9422.5|9417.5|9418.7|9413.7|142
1634135700000|2021-10-13 14:35:00|9420|9415|9419.5|9414.5|9421.3|9416.3|9418.3|9413.3|76
1634136000000|2021-10-13 14:40:00|9419.3|9414.3|9417.6|9412.6|9421.1|9416.1|9417.5|9412.5|71
1634136300000|2021-10-13 14:45:00|9417.7|9412.7|9419.1|9414.1|9420.6|9415.6|9416.7|9411.7|161
1634136600000|2021-10-13 14:50:00|9419|9414|9421.4|9416.4|9422|9417|9418.7|9413.7|107
1634136900000|2021-10-13 14:55:00|9421.5|9416.5|9419.5|9414.5|9422.5|9417.5|9419|9414|98
1634137200000|2021-10-13 15:00:00|9419.3|9414.3|9417|9412|9419.5|9414.5|9416.2|9411.2|123
1634137500000|2021-10-13 15:05:00|9416.8|9411.8|9415.6|9410.6|9417.2|9412.2|9415|9410|97
1634137800000|2021-10-13 15:10:00|9415.7|9410.7|9417.4|9412.4|9417.5|9412.5|9415.6|9410.6|93
1634138100000|2021-10-13 15:15:00|9417.5|9412.5|9418.4|9413.4|9419|9414|9416.6|9411.6|43
1634138400000|2021-10-13 15:20:00|9418.2|9413.2|9420|9415|9420.2|9415.2|9418.1|9413.1|56
1634138700000|2021-10-13 15:25:00|9419.9|9414.9|9420.1|9415.1|9422|9417|9419.1|9414.1|68
1634139000000|2021-10-13 15:30:00|9420|9415|9422|9417|9422.5|9417.5|9419.2|9414.2|64
1634139300000|2021-10-13 15:35:00|9421.9|9416.9|9419.1|9414.1|9423|9418|9419.1|9414.1|46
1634139600000|2021-10-13 15:40:00|9419|9414|9418|9413|9419|9414|9416.7|9411.7|105
1634139900000|2021-10-13 15:45:00|9418.3|9413.3|9417.5|9412.5|9418.7|9413.7|9417.1|9412.1|47
1634140200000|2021-10-13 15:50:00|9417.3|9412.3|9419|9414|9419.4|9414.4|9416.7|9411.7|14
1634140500000|2021-10-13 15:55:00|9419.2|9414.2|9422|9417|9422.1|9417.1|9419|9414|93
1634140800000|2021-10-13 16:00:00|9422.4|9417.4|9421.4|9416.4|9422.5|9417.5|9420.7|9415.7|26
1634141100000|2021-10-13 16:05:00|9421.2|9416.2|9419.7|9414.7|9421.4|9416.4|9419.7|9414.7|63
1634141400000|2021-10-13 16:10:00|9419.9|9414.9|9418.4|9413.4|9420.1|9415.1|9417.5|9412.5|40
1634141700000|2021-10-13 16:15:00|9418.6|9413.6|9419.7|9414.7|9420.2|9415.2|9417.5|9412.5|28
1634142000000|2021-10-13 16:20:00|9419.9|9414.9|9418.3|9413.3|9420.4|9415.4|9418.3|9413.3|28
1634142300000|2021-10-13 16:25:00|9418.5|9413.5|9417.1|9412.1|9418.5|9413.5|9417.1|9412.1|34
1634142600000|2021-10-13 16:30:00|9417.2|9412.2|9416.8|9411.8|9418.5|9413.5|9416.7|9411.7|33
1634142900000|2021-10-13 16:35:00|9417|9412|9417|9412|9418|9413|9416.7|9411.7|18
1634143200000|2021-10-13 16:40:00|9417.1|9412.1|9416.2|9411.2|9417.5|9412.5|9415.6|9410.6|89
1634143500000|2021-10-13 16:45:00|9416.1|9411.1|9417.4|9412.4|9417.9|9412.9|9416.1|9411.1|51
1634143800000|2021-10-13 16:50:00|9417.2|9412.2|9416.5|9411.5|9417.9|9412.9|9416.5|9411.5|36
1634144100000|2021-10-13 16:55:00|9416.4|9411.4|9416.6|9411.6|9416.9|9411.9|9415.6|9410.6|53
1634144400000|2021-10-13 17:00:00|9416.5|9411.5|9413.7|9408.7|9416.5|9411.5|9413.6|9408.6|72
1634144700000|2021-10-13 17:05:00|9413.6|9408.6|9412.8|9407.8|9413.7|9408.7|9412.7|9407.7|74
1634145000000|2021-10-13 17:10:00|9412.2|9407.2|9410.9|9405.9|9412.4|9407.4|9410.4|9405.4|85
1634145300000|2021-10-13 17:15:00|9411.4|9406.4|9410.5|9405.5|9411.9|9406.9|9410.3|9405.3|33
1634145600000|2021-10-13 17:20:00|9410.4|9405.4|9410.2|9405.2|9411|9406|9409.5|9404.5|56
1634145900000|2021-10-13 17:25:00|9410.4|9405.4|9407.9|9402.9|9410.4|9405.4|9407.1|9402.1|93
1634146200000|2021-10-13 17:30:00|9408.1|9403.1|9409.3|9404.3|9409.5|9404.5|9407.5|9402.5|39
1634146500000|2021-10-13 17:35:00|9409.4|9404.4|9406.5|9401.5|9410.1|9405.1|9405.8|9400.8|129
1634146800000|2021-10-13 17:40:00|9406.2|9401.2|9406.6|9401.6|9408|9403|9406.2|9401.2|28
1634147100000|2021-10-13 17:45:00|9406.8|9401.8|9407.5|9402.5|9408|9403|9406.6|9401.6|54
1634147400000|2021-10-13 17:50:00|9407.6|9402.6|9409|9404|9409|9404|9406.4|9401.4|112
1634147700000|2021-10-13 17:55:00|9408.9|9403.9|9408.4|9403.4|9409.4|9404.4|9408|9403|66
1634148000000|2021-10-13 18:00:00|9408.1|9403.1|9412|9407|9412.2|9407.2|9405.8|9400.8|71
1634148300000|2021-10-13 18:05:00|9411.8|9406.8|9409.9|9404.9|9412.7|9407.7|9408.1|9403.1|111
1634148600000|2021-10-13 18:10:00|9410|9405|9412|9407|9412.5|9407.5|9410|9405|54
1634148900000|2021-10-13 18:15:00|9411.8|9406.8|9413.9|9408.9|9413.9|9408.9|9411.6|9406.6|38
1634149200000|2021-10-13 18:20:00|9414|9409|9413.7|9408.7|9414|9409|9412.1|9407.1|26
1634149500000|2021-10-13 18:25:00|9413.8|9408.8|9413.6|9408.6|9415.5|9410.5|9413.5|9408.5|37
1634149800000|2021-10-13 18:30:00|9413.7|9408.7|9414.5|9409.5|9415|9410|9413.5|9408.5|42
1634150100000|2021-10-13 18:35:00|9414.6|9409.6|9413.5|9408.5|9414.9|9409.9|9413.3|9408.3|36
1634150400000|2021-10-13 18:40:00|9413.2|9408.2|9413.5|9408.5|9414.2|9409.2|9412.9|9407.9|32
1634150700000|2021-10-13 18:45:00|9413.2|9408.2|9413|9408|9413.9|9408.9|9412.7|9407.7|30
1634151000000|2021-10-13 18:50:00|9412.8|9407.8|9410|9405|9413|9408|9409.7|9404.7|40
1634151300000|2021-10-13 18:55:00|9409.8|9404.8|9408.5|9403.5|9410|9405|9408.3|9403.3|250
1634151600000|2021-10-13 19:00:00|9408.4|9403.4|9409.5|9404.5|9409.9|9404.9|9408.4|9403.4|246
1634151900000|2021-10-13 19:05:00|9409.4|9404.4|9407.9|9402.9|9410.1|9405.1|9407.5|9402.5|33
1634152200000|2021-10-13 19:10:00|9408.1|9403.1|9407.5|9402.5|9408.9|9403.9|9407.4|9402.4|47
1634152500000|2021-10-13 19:15:00|9407.6|9402.6|9407|9402|9407.9|9402.9|9406.2|9401.2|111
1634152800000|2021-10-13 19:20:00|9406.8|9401.8|9407.9|9402.9|9408|9403|9406.6|9401.6|27
1634153100000|2021-10-13 19:25:00|9407.7|9402.7|9406.8|9401.8|9407.9|9402.9|9406.5|9401.5|18
1634153400000|2021-10-13 19:30:00|9406.6|9401.6|9404.6|9399.6|9407|9402|9404.4|9399.4|41
1634153700000|2021-10-13 19:35:00|9404.5|9399.5|9404.1|9399.1|9404.6|9399.6|9404|9399|17
1634154000000|2021-10-13 19:40:00|9404|9399|9402.6|9397.6|9404|9399|9402.2|9397.2|214
1634154300000|2021-10-13 19:45:00|9403|9398|9402.2|9397.2|9403|9398|9402.2|9397.2|13
1634154600000|2021-10-13 19:50:00|9402.4|9397.4|9402.7|9397.7|9403.5|9398.5|9401.7|9396.7|29
1634154900000|2021-10-13 19:55:00|9402.6|9397.6|9403.8|9398.8|9404.4|9399.4|9402.5|9397.5|22
1634155200000|2021-10-13 20:00:00|9403.7|9398.7|9405|9400|9405.2|9400.2|9403.5|9398.5|47
1634155500000|2021-10-13 20:05:00|9405.2|9400.2|9403.6|9398.6|9405.4|9400.4|9403.6|9398.6|47
1634155800000|2021-10-13 20:10:00|9403.5|9398.5|9404.5|9399.5|9405.4|9400.4|9403.2|9398.2|14
1634156100000|2021-10-13 20:15:00|9404.3|9399.3|9403.5|9398.5|9404.6|9399.6|9403.3|9398.3|19
1634156400000|2021-10-13 20:20:00|9403.6|9398.6|9403.6|9398.6|9404.4|9399.4|9403.6|9398.6|0
1634156700000|2021-10-13 20:25:00|9403.5|9398.5|9403.5|9398.5|9404|9399|9403.1|9398.1|1
1634157000000|2021-10-13 20:30:00|9403.6|9398.6|9403.4|9398.4|9403.7|9398.7|9403.2|9398.2|4
1634157300000|2021-10-13 20:35:00|9403.2|9398.2|9403.4|9398.4|9403.4|9398.4|9403|9398|20
1634157600000|2021-10-13 20:40:00|9403|9398|9403|9398|9403.5|9398.5|9402.8|9397.8|4
1634157900000|2021-10-13 20:45:00|9403.3|9398.3|9403|9398|9403.4|9398.4|9402.7|9397.7|10
1634158200000|2021-10-13 20:50:00|9403.1|9398.1|9402.9|9397.9|9403.2|9398.2|9402.7|9397.7|18
1634158500000|2021-10-13 20:55:00|9403|9398|9403.1|9398.1|9403.3|9398.3|9401.8|9396.8|78
1634169600000|2021-10-14 00:00:00|9402.6|9397.6|9401.4|9396.4|9402.6|9397.6|9400.6|9395.6|98
1634169900000|2021-10-14 00:05:00|9401|9396|9401.5|9396.5|9402.2|9397.2|9401|9396|5
1634170200000|2021-10-14 00:10:00|9401.4|9396.4|9400.5|9395.5|9401.8|9396.8|9400.5|9395.5|106
1634170500000|2021-10-14 00:15:00|9400.6|9395.6|9400.1|9395.1|9400.9|9395.9|9399.5|9394.5|112
1634170800000|2021-10-14 00:20:00|9400|9395|9401.6|9396.6|9401.6|9396.6|9400|9395|43
1634171100000|2021-10-14 00:25:00|9401.8|9396.8|9403|9398|9403|9398|9401.6|9396.6|24
1634171400000|2021-10-14 00:30:00|9402.7|9397.7|9403|9398|9403.2|9398.2|9401.5|9396.5|45
1634171700000|2021-10-14 00:35:00|9402.8|9397.8|9402.6|9397.6|9403|9398|9401.5|9396.5|51
1634172000000|2021-10-14 00:40:00|9402.7|9397.7|9403|9398|9403.5|9398.5|9402.5|9397.5|4
1634172300000|2021-10-14 00:45:00|9402.8|9397.8|9402.5|9397.5|9403|9398|9402.2|9397.2|9
1634172600000|2021-10-14 00:50:00|9402.1|9397.1|9401.5|9396.5|9402.5|9397.5|9401.5|9396.5|6
1634172900000|2021-10-14 00:55:00|9401.8|9396.8|9401.5|9396.5|9402.5|9397.5|9401|9396|32
1634173200000|2021-10-14 01:00:00|9401|9396|9401|9396|9401.5|9396.5|9400.3|9395.3|30
1634173500000|2021-10-14 01:05:00|9401.1|9396.1|9401.2|9396.2|9402|9397|9400.5|9395.5|9
1634173800000|2021-10-14 01:10:00|9401|9396|9403|9398|9403|9398|9401|9396|13
1634174100000|2021-10-14 01:15:00|9403.5|9398.5|9403|9398|9404|9399|9403|9398|19
1634174400000|2021-10-14 01:20:00|9403.1|9398.1|9404.5|9399.5|9404.5|9399.5|9403|9398|12
1634174700000|2021-10-14 01:25:00|9404.3|9399.3|9404|9399|9405|9400|9403.5|9398.5|20
1634175000000|2021-10-14 01:30:00|9403.8|9398.8|9404.5|9399.5|9405|9400|9403.5|9398.5|35
1634175300000|2021-10-14 01:35:00|9404.7|9399.7|9405.5|9400.5|9405.5|9400.5|9404.5|9399.5|18
1634175600000|2021-10-14 01:40:00|9405.6|9400.6|9405.8|9400.8|9406.5|9401.5|9405.5|9400.5|11
1634175900000|2021-10-14 01:45:00|9406|9401|9407|9402|9407|9402|9406|9401|10
1634176200000|2021-10-14 01:50:00|9407.2|9402.2|9407.7|9402.7|9408|9403|9406.5|9401.5|19
1634176500000|2021-10-14 01:55:00|9407.9|9402.9|9409.5|9404.5|9410|9405|9407.5|9402.5|56
1634176800000|2021-10-14 02:00:00|9409.3|9404.3|9409.5|9404.5|9409.5|9404.5|9408.5|9403.5|15
1634177100000|2021-10-14 02:05:00|9409.3|9404.3|9408|9403|9409.5|9404.5|9408|9403|12
1634177400000|2021-10-14 02:10:00|9408.1|9403.1|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|7
1634177700000|2021-10-14 02:15:00|9407.8|9402.8|9407.5|9402.5|9408.1|9403.1|9407.5|9402.5|4
1634178000000|2021-10-14 02:20:00|9408|9403|9407.5|9402.5|9408|9403|9406.5|9401.5|7
1634178300000|2021-10-14 02:25:00|9407.3|9402.3|9406.5|9401.5|9407.5|9402.5|9406.5|9401.5|5
1634178600000|2021-10-14 02:30:00|9406.3|9401.3|9406.5|9401.5|9406.5|9401.5|9406|9401|5
1634178900000|2021-10-14 02:35:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9406|9401|66
1634179200000|2021-10-14 02:40:00|9406.5|9401.5|9406.5|9401.5|9406.5|9401.5|9406|9401|6
1634179800000|2021-10-14 02:50:00|9406.6|9401.6|9405.5|9400.5|9407.2|9402.2|9405.2|9400.2|31
1634180100000|2021-10-14 02:55:00|9405.3|9400.3|9404.5|9399.5|9405.5|9400.5|9404|9399|8
1634180400000|2021-10-14 03:00:00|9404.6|9399.6|9405|9400|9405|9400|9404.5|9399.5|47
1634180700000|2021-10-14 03:05:00|9405.1|9400.1|9404|9399|9405.5|9400.5|9404|9399|15
1634181000000|2021-10-14 03:10:00|9404.1|9399.1|9405|9400|9405.2|9400.2|9404|9399|40
1634181300000|2021-10-14 03:15:00|9405.1|9400.1|9405|9400|9406|9401|9405|9400|50
1634181600000|2021-10-14 03:20:00|9404.6|9399.6|9404.6|9399.6|9405|9400|9404.3|9399.3|46
1634181900000|2021-10-14 03:25:00|9404.7|9399.7|9405.5|9400.5|9405.5|9400.5|9404.7|9399.7|5
1634182200000|2021-10-14 03:30:00|9405.2|9400.2|9406.5|9401.5|9407|9402|9405|9400|19
1634182500000|2021-10-14 03:35:00|9406.6|9401.6|9406.7|9401.7|9407|9402|9406|9401|7
1634182800000|2021-10-14 03:40:00|9406.9|9401.9|9406.3|9401.3|9406.9|9401.9|9406.3|9401.3|4
1634183100000|2021-10-14 03:45:00|9406.1|9401.1|9406|9401|9407.1|9402.1|9405.9|9400.9|18
1634183400000|2021-10-14 03:50:00|9406.1|9401.1|9405.5|9400.5|9406.7|9401.7|9405.5|9400.5|42
1634183700000|2021-10-14 03:55:00|9405.7|9400.7|9406|9401|9406.5|9401.5|9405.5|9400.5|0
1634184000000|2021-10-14 04:00:00|9405.8|9400.8|9405.5|9400.5|9405.9|9400.9|9405.1|9400.1|2
1634184300000|2021-10-14 04:05:00|9405.8|9400.8|9406.5|9401.5|9406.5|9401.5|9405.5|9400.5|4
1634184600000|2021-10-14 04:10:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9406|9401|3
1634184900000|2021-10-14 04:15:00|9406.1|9401.1|9405.8|9400.8|9406.4|9401.4|9405.5|9400.5|8
1634185200000|2021-10-14 04:20:00|9405.7|9400.7|9406.5|9401.5|9406.5|9401.5|9405.5|9400.5|5
1634185500000|2021-10-14 04:25:00|9406.3|9401.3|9406.7|9401.7|9407|9402|9406|9401|9
1634185800000|2021-10-14 04:30:00|9406.9|9401.9|9407.7|9402.7|9408.5|9403.5|9406.9|9401.9|14
1634186100000|2021-10-14 04:35:00|9407.5|9402.5|9407|9402|9407.9|9402.9|9407|9402|2
1634186400000|2021-10-14 04:40:00|9407.2|9402.2|9407|9402|9407.5|9402.5|9406.3|9401.3|16
1634186700000|2021-10-14 04:45:00|9406.8|9401.8|9407|9402|9407.2|9402.2|9406.5|9401.5|7
1634187000000|2021-10-14 04:50:00|9406.8|9401.8|9407|9402|9407|9402|9406.3|9401.3|8
1634187300000|2021-10-14 04:55:00|9406.8|9401.8|9407.5|9402.5|9408|9403|9406.8|9401.8|3
1634187600000|2021-10-14 05:00:00|9408|9403|9408|9403|9408|9403|9407.5|9402.5|13
1634187900000|2021-10-14 05:05:00|9407.8|9402.8|9408|9403|9408|9403|9407.5|9402.5|6
1634188200000|2021-10-14 05:10:00|9408.1|9403.1|9408|9403|9408.2|9403.2|9407.5|9402.5|3
1634188500000|2021-10-14 05:15:00|9407.6|9402.6|9408.8|9403.8|9409|9404|9407.5|9402.5|56
1634188800000|2021-10-14 05:20:00|9408.6|9403.6|9408.8|9403.8|9409.2|9404.2|9408.5|9403.5|15
1634189100000|2021-10-14 05:25:00|9408.6|9403.6|9409.3|9404.3|9409.5|9404.5|9408.5|9403.5|14
1634189400000|2021-10-14 05:30:00|9409.5|9404.5|9406.8|9401.8|9409.5|9404.5|9406.8|9401.8|21
1634189700000|2021-10-14 05:35:00|9406.6|9401.6|9406.5|9401.5|9406.6|9401.6|9405.6|9400.6|6
1634190000000|2021-10-14 05:40:00|9406.6|9401.6|9407|9402|9407.5|9402.5|9406.5|9401.5|4
1634190300000|2021-10-14 05:45:00|9407.2|9402.2|9406.5|9401.5|9407.5|9402.5|9406.5|9401.5|80
1634190600000|2021-10-14 05:50:00|9406.8|9401.8|9406.5|9401.5|9407|9402|9405.9|9400.9|34
1634190900000|2021-10-14 05:55:00|9407|9402|9407.5|9402.5|9408|9403|9406.5|9401.5|7
1634191200000|2021-10-14 06:00:00|9407.3|9402.3|9405.2|9400.2|9407.7|9402.7|9404.8|9399.8|41
1634191500000|2021-10-14 06:05:00|9405|9400|9403.5|9398.5|9405.2|9400.2|9403.5|9398.5|48
1634191800000|2021-10-14 06:10:00|9403.6|9398.6|9401.6|9396.6|9404.1|9399.1|9401.6|9396.6|71
1634192100000|2021-10-14 06:15:00|9401.8|9396.8|9400.9|9395.9|9401.9|9396.9|9399.4|9394.4|67
1634192400000|2021-10-14 06:20:00|9401.1|9396.1|9401.4|9396.4|9402.4|9397.4|9400.4|9395.4|39
1634192700000|2021-10-14 06:25:00|9401.6|9396.6|9401.1|9396.1|9401.9|9396.9|9400.4|9395.4|15
1634193000000|2021-10-14 06:30:00|9401.2|9396.2|9401.4|9396.4|9402.6|9397.6|9400.9|9395.9|10
1634193300000|2021-10-14 06:35:00|9401.3|9396.3|9399.4|9394.4|9401.4|9396.4|9399.4|9394.4|66
1634193600000|2021-10-14 06:40:00|9399.6|9394.6|9397.9|9392.9|9400.4|9395.4|9397.1|9392.1|212
1634193900000|2021-10-14 06:45:00|9398.1|9393.1|9398.9|9393.9|9400.4|9395.4|9397.9|9392.9|48
1634194200000|2021-10-14 06:50:00|9399.1|9394.1|9399.4|9394.4|9400.1|9395.1|9398.4|9393.4|12
1634194500000|2021-10-14 06:55:00|9399.3|9394.3|9396.6|9391.6|9399.4|9394.4|9396.4|9391.4|139
1634194800000|2021-10-14 07:00:00|9396.4|9391.4|9394.5|9389.5|9397.4|9392.4|9394.2|9389.2|95
1634195100000|2021-10-14 07:05:00|9394.6|9389.6|9393.6|9388.6|9395.4|9390.4|9392|9387|200
1634195400000|2021-10-14 07:10:00|9393.7|9388.7|9392|9387|9393.9|9388.9|9391.6|9386.6|90
1634195700000|2021-10-14 07:15:00|9391.9|9386.9|9390.2|9385.2|9392|9387|9389.3|9384.3|90
1634196000000|2021-10-14 07:20:00|9390.4|9385.4|9389.9|9384.9|9391.4|9386.4|9389.4|9384.4|37
1634196300000|2021-10-14 07:25:00|9389.8|9384.8|9390.4|9385.4|9390.9|9385.9|9388.6|9383.6|236
1634196600000|2021-10-14 07:30:00|9390.6|9385.6|9392.9|9387.9|9393.4|9388.4|9390.4|9385.4|260
1634196900000|2021-10-14 07:35:00|9392.8|9387.8|9390.4|9385.4|9392.9|9387.9|9390.3|9385.3|16
1634197200000|2021-10-14 07:40:00|9390.7|9385.7|9390.9|9385.9|9391.8|9386.8|9389.8|9384.8|28
1634197500000|2021-10-14 07:45:00|9391.1|9386.1|9391.4|9386.4|9392.9|9387.9|9389.6|9384.6|56
1634197800000|2021-10-14 07:50:00|9391.3|9386.3|9390.4|9385.4|9391.4|9386.4|9389.9|9384.9|101
1634198100000|2021-10-14 07:55:00|9390.6|9385.6|9389.8|9384.8|9390.9|9385.9|9389.4|9384.4|21
1634198400000|2021-10-14 08:00:00|9389.6|9384.6|9388|9383|9390.4|9385.4|9387|9382|172
1634198700000|2021-10-14 08:05:00|9388.2|9383.2|9387.9|9382.9|9389.5|9384.5|9387.8|9382.8|47
1634199000000|2021-10-14 08:10:00|9388|9383|9387.3|9382.3|9388|9383|9387|9382|40
1634199300000|2021-10-14 08:15:00|9387.4|9382.4|9385.1|9380.1|9387.4|9382.4|9385.1|9380.1|77
1634199600000|2021-10-14 08:20:00|9385.3|9380.3|9385.5|9380.5|9387.4|9382.4|9385.1|9380.1|70
1634199900000|2021-10-14 08:25:00|9385.7|9380.7|9385.5|9380.5|9386.2|9381.2|9385|9380|39
1634200200000|2021-10-14 08:30:00|9385.4|9380.4|9383.5|9378.5|9385.9|9380.9|9383.2|9378.2|49
1634200500000|2021-10-14 08:35:00|9383.2|9378.2|9384.5|9379.5|9384.9|9379.9|9383.2|9378.2|134
1634200800000|2021-10-14 08:40:00|9384.4|9379.4|9384.4|9379.4|9384.9|9379.9|9383.6|9378.6|30
1634201100000|2021-10-14 08:45:00|9384.1|9379.1|9382.5|9377.5|9384.1|9379.1|9382|9377|62
1634201400000|2021-10-14 08:50:00|9382.7|9377.7|9382.5|9377.5|9383.3|9378.3|9382|9377|63
1634201700000|2021-10-14 08:55:00|9382|9377|9383.4|9378.4|9383.5|9378.5|9381.6|9376.6|42
1634202000000|2021-10-14 09:00:00|9383.3|9378.3|9383.6|9378.6|9383.7|9378.7|9382.5|9377.5|9
1634202300000|2021-10-14 09:05:00|9383.4|9378.4|9381.2|9376.2|9383.5|9378.5|9381.2|9376.2|56
1634202600000|2021-10-14 09:10:00|9381|9376|9379.9|9374.9|9381.2|9376.2|9379.3|9374.3|479
1634202900000|2021-10-14 09:15:00|9380|9375|9378.4|9373.4|9380.5|9375.5|9377|9372|108
1634203200000|2021-10-14 09:20:00|9378.5|9373.5|9377|9372|9379|9374|9377|9372|32
1634203500000|2021-10-14 09:25:00|9376.9|9371.9|9377.5|9372.5|9377.5|9372.5|9376.6|9371.6|79
1634203800000|2021-10-14 09:30:00|9377.4|9372.4|9379.4|9374.4|9379.4|9374.4|9377.4|9372.4|48
1634204100000|2021-10-14 09:35:00|9379.3|9374.3|9382.4|9377.4|9382.5|9377.5|9378.5|9373.5|331
1634204400000|2021-10-14 09:40:00|9382.6|9377.6|9381.4|9376.4|9382.9|9377.9|9380.9|9375.9|238
1634204700000|2021-10-14 09:45:00|9381.6|9376.6|9384.6|9379.6|9384.9|9379.9|9381.6|9376.6|51
1634205000000|2021-10-14 09:50:00|9384.4|9379.4|9384.4|9379.4|9384.9|9379.9|9383.4|9378.4|15
1634205300000|2021-10-14 09:55:00|9384.2|9379.2|9382.9|9377.9|9384.3|9379.3|9381.9|9376.9|43
1634205600000|2021-10-14 10:00:00|9383.1|9378.1|9384.9|9379.9|9384.9|9379.9|9381.9|9376.9|76
1634205900000|2021-10-14 10:05:00|9384.7|9379.7|9384.7|9379.7|9385.3|9380.3|9383.5|9378.5|29
1634206200000|2021-10-14 10:10:00|9384.5|9379.5|9381.4|9376.4|9385.4|9380.4|9381.2|9376.2|69
1634206500000|2021-10-14 10:15:00|9381.6|9376.6|9384.4|9379.4|9384.4|9379.4|9381.4|9376.4|72
1634206800000|2021-10-14 10:20:00|9384.8|9379.8|9384.9|9379.9|9385.4|9380.4|9384.4|9379.4|50
1634207100000|2021-10-14 10:25:00|9385.1|9380.1|9386.4|9381.4|9386.9|9381.9|9384.9|9379.9|39
1634207400000|2021-10-14 10:30:00|9386.6|9381.6|9387.9|9382.9|9388.2|9383.2|9386.4|9381.4|65
1634207700000|2021-10-14 10:35:00|9387.8|9382.8|9387.2|9382.2|9388.9|9383.9|9386.9|9381.9|95
1634208000000|2021-10-14 10:40:00|9387.1|9382.1|9386.4|9381.4|9387.6|9382.6|9386.4|9381.4|22
1634208300000|2021-10-14 10:45:00|9386.2|9381.2|9384.2|9379.2|9386.3|9381.3|9383.9|9378.9|21
1634208600000|2021-10-14 10:50:00|9384.1|9379.1|9384.4|9379.4|9385.4|9380.4|9383.9|9378.9|37
1634208900000|2021-10-14 10:55:00|9384.2|9379.2|9384.8|9379.8|9385.3|9380.3|9383.4|9378.4|18
1634209200000|2021-10-14 11:00:00|9384.9|9379.9|9382.9|9377.9|9386.4|9381.4|9382.4|9377.4|23
1634209500000|2021-10-14 11:05:00|9383.1|9378.1|9381.3|9376.3|9383.6|9378.6|9381.2|9376.2|18
1634209800000|2021-10-14 11:10:00|9381.4|9376.4|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|32
1634210100000|2021-10-14 11:15:00|9381.2|9376.2|9382.3|9377.3|9382.4|9377.4|9380.6|9375.6|57
1634210400000|2021-10-14 11:20:00|9382.4|9377.4|9380.9|9375.9|9382.9|9377.9|9380.7|9375.7|15
1634210700000|2021-10-14 11:25:00|9381|9376|9382.9|9377.9|9383.4|9378.4|9380.9|9375.9|24
1634211000000|2021-10-14 11:30:00|9382.6|9377.6|9382.9|9377.9|9383.4|9378.4|9382.4|9377.4|24
1634211300000|2021-10-14 11:35:00|9382.7|9377.7|9383.4|9378.4|9383.9|9378.9|9382.4|9377.4|15
1634211600000|2021-10-14 11:40:00|9383.6|9378.6|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|15
1634211900000|2021-10-14 11:45:00|9383|9378|9385.3|9380.3|9385.3|9380.3|9382.9|9377.9|19
1634212200000|2021-10-14 11:50:00|9385.8|9380.8|9386.8|9381.8|9386.8|9381.8|9385.3|9380.3|129
1634212500000|2021-10-14 11:55:00|9386.9|9381.9|9388.8|9383.8|9389.2|9384.2|9386.8|9381.8|116
1634212800000|2021-10-14 12:00:00|9388.5|9383.5|9386.5|9381.5|9388.8|9383.8|9386.3|9381.3|69
1634213100000|2021-10-14 12:05:00|9386.3|9381.3|9389.8|9384.8|9389.8|9384.8|9386.3|9381.3|165
1634213400000|2021-10-14 12:10:00|9389.4|9384.4|9390.8|9385.8|9390.8|9385.8|9389.3|9384.3|88
1634213700000|2021-10-14 12:15:00|9391|9386|9393.9|9388.9|9394.3|9389.3|9390.8|9385.8|89
1634214000000|2021-10-14 12:20:00|9393.8|9388.8|9391.1|9386.1|9394.3|9389.3|9390.3|9385.3|55
1634214300000|2021-10-14 12:25:00|9391.3|9386.3|9393.6|9388.6|9393.8|9388.8|9391.2|9386.2|42
1634214600000|2021-10-14 12:30:00|9393.7|9388.7|9392.9|9387.9|9394.6|9389.6|9387.3|9382.3|202
1634214900000|2021-10-14 12:35:00|9392.8|9387.8|9394.3|9389.3|9395.6|9390.6|9392.4|9387.4|107
1634215200000|2021-10-14 12:40:00|9394.5|9389.5|9389.9|9384.9|9394.6|9389.6|9388.9|9383.9|87
1634215500000|2021-10-14 12:45:00|9389.8|9384.8|9388.3|9383.3|9390.9|9385.9|9387.9|9382.9|77
1634215800000|2021-10-14 12:50:00|9388|9383|9388.9|9383.9|9390.3|9385.3|9387.3|9382.3|96
1634216100000|2021-10-14 12:55:00|9388.8|9383.8|9389|9384|9390.3|9385.3|9388.1|9383.1|59
1634216400000|2021-10-14 13:00:00|9388.8|9383.8|9390.4|9385.4|9391.8|9386.8|9388.3|9383.3|64
1634216700000|2021-10-14 13:05:00|9390.3|9385.3|9394.9|9389.9|9396.8|9391.8|9390.2|9385.2|95
1634217000000|2021-10-14 13:10:00|9394.8|9389.8|9393.7|9388.7|9395.3|9390.3|9392.2|9387.2|60
1634217300000|2021-10-14 13:15:00|9393.8|9388.8|9396.5|9391.5|9396.8|9391.8|9393.4|9388.4|50
1634217600000|2021-10-14 13:20:00|9396.7|9391.7|9395.8|9390.8|9396.9|9391.9|9394.8|9389.8|56
1634217900000|2021-10-14 13:25:00|9395.5|9390.5|9393|9388|9395.5|9390.5|9392.6|9387.6|79
1634218200000|2021-10-14 13:30:00|9392.9|9387.9|9395.3|9390.3|9395.3|9390.3|9390.8|9385.8|116
1634218500000|2021-10-14 13:35:00|9395.2|9390.2|9398.1|9393.1|9398.8|9393.8|9394.5|9389.5|111
1634218800000|2021-10-14 13:40:00|9398.3|9393.3|9397.8|9392.8|9399.3|9394.3|9396.3|9391.3|118
1634219100000|2021-10-14 13:45:00|9397.7|9392.7|9396.5|9391.5|9399.3|9394.3|9396.5|9391.5|108
1634219400000|2021-10-14 13:50:00|9396.3|9391.3|9396.4|9391.4|9397.6|9392.6|9395.5|9390.5|79
1634219700000|2021-10-14 13:55:00|9396.3|9391.3|9394.8|9389.8|9396.3|9391.3|9393.8|9388.8|42
1634220000000|2021-10-14 14:00:00|9394.7|9389.7|9393.8|9388.8|9395.3|9390.3|9393.3|9388.3|43
1634220300000|2021-10-14 14:05:00|9393.7|9388.7|9395.3|9390.3|9396.3|9391.3|9392.9|9387.9|45
1634220600000|2021-10-14 14:10:00|9395.2|9390.2|9395.8|9390.8|9395.8|9390.8|9394.3|9389.3|40
1634220900000|2021-10-14 14:15:00|9395.6|9390.6|9395.8|9390.8|9396.9|9391.9|9395.3|9390.3|50
1634221200000|2021-10-14 14:20:00|9395.7|9390.7|9396.6|9391.6|9397.1|9392.1|9395.3|9390.3|98
1634221500000|2021-10-14 14:25:00|9396.8|9391.8|9397.2|9392.2|9398|9393|9396.6|9391.6|52
1634221800000|2021-10-14 14:30:00|9397.3|9392.3|9397.7|9392.7|9399|9394|9397.3|9392.3|87
1634222100000|2021-10-14 14:35:00|9397.8|9392.8|9399.5|9394.5|9399.5|9394.5|9397.8|9392.8|39
1634222400000|2021-10-14 14:40:00|9399.2|9394.2|9402.8|9397.8|9402.8|9397.8|9399.1|9394.1|91
1634222700000|2021-10-14 14:45:00|9403|9398|9401.5|9396.5|9403.8|9398.8|9401|9396|61
1634223000000|2021-10-14 14:50:00|9401.4|9396.4|9399|9394|9401.4|9396.4|9398.3|9393.3|63
1634223300000|2021-10-14 14:55:00|9399.1|9394.1|9401.4|9396.4|9404.1|9399.1|9398.8|9393.8|70
1634223600000|2021-10-14 15:00:00|9401.8|9396.8|9401.3|9396.3|9402.3|9397.3|9400.3|9395.3|136
1634223900000|2021-10-14 15:05:00|9401.1|9396.1|9402.3|9397.3|9402.3|9397.3|9400.3|9395.3|58
1634224200000|2021-10-14 15:10:00|9401.8|9396.8|9403.3|9398.3|9404.3|9399.3|9401.8|9396.8|72
1634224500000|2021-10-14 15:15:00|9403.2|9398.2|9402.8|9397.8|9403.8|9398.8|9401.1|9396.1|38
1634224800000|2021-10-14 15:20:00|9403.1|9398.1|9403.8|9398.8|9404.3|9399.3|9402.3|9397.3|101
1634225100000|2021-10-14 15:25:00|9403.7|9398.7|9402.3|9397.3|9404.3|9399.3|9402.3|9397.3|49
1634225400000|2021-10-14 15:30:00|9402.8|9397.8|9404.3|9399.3|9404.3|9399.3|9402.8|9397.8|80
1634225700000|2021-10-14 15:35:00|9403.9|9398.9|9403.8|9398.8|9404.9|9399.9|9403.8|9398.8|66
1634226000000|2021-10-14 15:40:00|9403.7|9398.7|9401.4|9396.4|9403.8|9398.8|9401.4|9396.4|41
1634226300000|2021-10-14 15:45:00|9401.3|9396.3|9399.8|9394.8|9401.3|9396.3|9399|9394|118
1634226600000|2021-10-14 15:50:00|9400|9395|9400.4|9395.4|9400.8|9395.8|9399.8|9394.8|38
1634226900000|2021-10-14 15:55:00|9400.3|9395.3|9398.9|9393.9|9400.8|9395.8|9398.3|9393.3|79
1634227200000|2021-10-14 16:00:00|9399|9394|9396.8|9391.8|9399.7|9394.7|9396.5|9391.5|151
1634227500000|2021-10-14 16:05:00|9396.7|9391.7|9399.3|9394.3|9399.8|9394.8|9396.5|9391.5|100
1634227800000|2021-10-14 16:10:00|9399.5|9394.5|9397|9392|9399.8|9394.8|9396.9|9391.9|190
1634228100000|2021-10-14 16:15:00|9396.9|9391.9|9396.1|9391.1|9397.3|9392.3|9396.1|9391.1|84
1634228400000|2021-10-14 16:20:00|9396.4|9391.4|9397.8|9392.8|9398.3|9393.3|9396.2|9391.2|39
1634228700000|2021-10-14 16:25:00|9398.2|9393.2|9398.8|9393.8|9398.8|9393.8|9397.8|9392.8|36
1634229000000|2021-10-14 16:30:00|9398.3|9393.3|9399.8|9394.8|9399.8|9394.8|9398.3|9393.3|63
1634229300000|2021-10-14 16:35:00|9399.6|9394.6|9400.6|9395.6|9400.8|9395.8|9399.5|9394.5|65
1634229600000|2021-10-14 16:40:00|9400.4|9395.4|9401.3|9396.3|9402.3|9397.3|9400.3|9395.3|46
1634229900000|2021-10-14 16:45:00|9401.2|9396.2|9402.3|9397.3|9402.3|9397.3|9400.4|9395.4|48
1634230200000|2021-10-14 16:50:00|9402.2|9397.2|9403.2|9398.2|9403.8|9398.8|9401.8|9396.8|90
1634230500000|2021-10-14 16:55:00|9403.3|9398.3|9401.3|9396.3|9403.3|9398.3|9400.9|9395.9|53
1634230800000|2021-10-14 17:00:00|9401.6|9396.6|9403.8|9398.8|9404.5|9399.5|9401.4|9396.4|51
1634231100000|2021-10-14 17:05:00|9404|9399|9403.1|9398.1|9404.1|9399.1|9403.1|9398.1|20
1634231400000|2021-10-14 17:10:00|9402.9|9397.9|9402.8|9397.8|9403.3|9398.3|9401.8|9396.8|35
1634231700000|2021-10-14 17:15:00|9402.6|9397.6|9402.8|9397.8|9403.2|9398.2|9401.8|9396.8|12
1634232000000|2021-10-14 17:20:00|9403|9398|9402.3|9397.3|9403.7|9398.7|9402.2|9397.2|32
1634232300000|2021-10-14 17:25:00|9402.2|9397.2|9403|9398|9403.3|9398.3|9401.8|9396.8|28
1634232600000|2021-10-14 17:30:00|9403.1|9398.1|9402.8|9397.8|9403.1|9398.1|9402.3|9397.3|34
1634232900000|2021-10-14 17:35:00|9402.9|9397.9|9402.8|9397.8|9403.6|9398.6|9402.3|9397.3|39
1634233200000|2021-10-14 17:40:00|9402.7|9397.7|9402.2|9397.2|9402.8|9397.8|9402.2|9397.2|6
1634233500000|2021-10-14 17:45:00|9402.1|9397.1|9400|9395|9402.3|9397.3|9400|9395|34
1634233800000|2021-10-14 17:50:00|9399.8|9394.8|9401.8|9396.8|9401.8|9396.8|9399.8|9394.8|18
1634234100000|2021-10-14 17:55:00|9401.4|9396.4|9401.1|9396.1|9401.8|9396.8|9400.8|9395.8|19
1634234400000|2021-10-14 18:00:00|9400.9|9395.9|9401.1|9396.1|9401.3|9396.3|9399.8|9394.8|55
1634234700000|2021-10-14 18:05:00|9401.2|9396.2|9401.3|9396.3|9402.3|9397.3|9401.2|9396.2|14
1634235000000|2021-10-14 18:10:00|9401.2|9396.2|9401.3|9396.3|9401.5|9396.5|9400.8|9395.8|18
1634235300000|2021-10-14 18:15:00|9401.5|9396.5|9400.8|9395.8|9401.6|9396.6|9400.3|9395.3|11
1634235600000|2021-10-14 18:20:00|9400.7|9395.7|9400.2|9395.2|9400.8|9395.8|9400.2|9395.2|12
1634235900000|2021-10-14 18:25:00|9400.3|9395.3|9400.3|9395.3|9400.3|9395.3|9399.8|9394.8|9
1634236200000|2021-10-14 18:30:00|9400.4|9395.4|9400.2|9395.2|9400.8|9395.8|9400.1|9395.1|21
1634236500000|2021-10-14 18:35:00|9400.3|9395.3|9400.3|9395.3|9400.3|9395.3|9399.3|9394.3|15
1634236800000|2021-10-14 18:40:00|9400.1|9395.1|9399.8|9394.8|9400.3|9395.3|9399.2|9394.2|10
1634237100000|2021-10-14 18:45:00|9400|9395|9399.3|9394.3|9400.3|9395.3|9399.3|9394.3|20
1634237400000|2021-10-14 18:50:00|9399.2|9394.2|9397.4|9392.4|9399.3|9394.3|9397.3|9392.3|26
1634237700000|2021-10-14 18:55:00|9397.3|9392.3|9396.8|9391.8|9397.3|9392.3|9396.5|9391.5|175
1634238000000|2021-10-14 19:00:00|9396.9|9391.9|9397.8|9392.8|9398.3|9393.3|9396.5|9391.5|52
1634238300000|2021-10-14 19:05:00|9397.6|9392.6|9397.5|9392.5|9398.3|9393.3|9397.3|9392.3|24
1634238600000|2021-10-14 19:10:00|9397.6|9392.6|9397.8|9392.8|9397.8|9392.8|9396.9|9391.9|28
1634238900000|2021-10-14 19:15:00|9398|9393|9397.8|9392.8|9398.3|9393.3|9397.8|9392.8|0
1634239200000|2021-10-14 19:20:00|9397.9|9392.9|9398.8|9393.8|9398.8|9393.8|9397.4|9392.4|238
1634239500000|2021-10-14 19:25:00|9398.7|9393.7|9398.3|9393.3|9398.8|9393.8|9398.3|9393.3|9
1634239800000|2021-10-14 19:30:00|9398.2|9393.2|9397.9|9392.9|9398.7|9393.7|9397.8|9392.8|42
1634240100000|2021-10-14 19:35:00|9398.1|9393.1|9397.4|9392.4|9398.3|9393.3|9397.3|9392.3|23
1634240400000|2021-10-14 19:40:00|9397.3|9392.3|9394.8|9389.8|9397.3|9392.3|9394.7|9389.7|70
1634240700000|2021-10-14 19:45:00|9395.1|9390.1|9394.8|9389.8|9395.3|9390.3|9394.3|9389.3|10
1634241000000|2021-10-14 19:50:00|9395|9390|9396.7|9391.7|9397.8|9392.8|9395|9390|55
1634241300000|2021-10-14 19:55:00|9396.8|9391.8|9399.3|9394.3|9399.3|9394.3|9396.8|9391.8|104
1634241600000|2021-10-14 20:00:00|9399.5|9394.5|9399.3|9394.3|9400.7|9395.7|9398.8|9393.8|71
1634241900000|2021-10-14 20:05:00|9399.8|9394.8|9399.8|9394.8|9400.3|9395.3|9399.8|9394.8|17
1634242200000|2021-10-14 20:10:00|9400|9395|9399.8|9394.8|9400.1|9395.1|9399.3|9394.3|15
1634242500000|2021-10-14 20:15:00|9399.7|9394.7|9399.1|9394.1|9399.7|9394.7|9398.8|9393.8|73
1634242800000|2021-10-14 20:20:00|9398.9|9393.9|9397.6|9392.6|9398.9|9393.9|9397.3|9392.3|33
1634243100000|2021-10-14 20:25:00|9397.7|9392.7|9398.3|9393.3|9398.8|9393.8|9397.3|9392.3|0
1634243400000|2021-10-14 20:30:00|9398.2|9393.2|9398.3|9393.3|9398.3|9393.3|9397.9|9392.9|0
1634243700000|2021-10-14 20:35:00|9398.5|9393.5|9398.8|9393.8|9398.8|9393.8|9398.3|9393.3|2
1634244000000|2021-10-14 20:40:00|9399|9394|9398.8|9393.8|9399.3|9394.3|9398.3|9393.3|6
1634244300000|2021-10-14 20:45:00|9398.7|9393.7|9399.3|9394.3|9399.6|9394.6|9398.6|9393.6|16
1634244600000|2021-10-14 20:50:00|9399.5|9394.5|9398.8|9393.8|9399.7|9394.7|9398.8|9393.8|12
1634244900000|2021-10-14 20:55:00|9399.1|9394.1|9397.7|9392.7|9399.3|9394.3|9397.7|9392.7|14
1634256000000|2021-10-15 00:00:00|9404.9|9399.9|9403.7|9398.7|9405|9400|9403.3|9398.3|126
1634256300000|2021-10-15 00:05:00|9403.6|9398.6|9404.4|9399.4|9404.9|9399.9|9403.5|9398.5|35
1634256600000|2021-10-15 00:10:00|9404.6|9399.6|9404.3|9399.3|9405.2|9400.2|9403.3|9398.3|23
1634256900000|2021-10-15 00:15:00|9404.2|9399.2|9406.3|9401.3|9406.3|9401.3|9404.1|9399.1|19
1634257200000|2021-10-15 00:20:00|9405.9|9400.9|9406.7|9401.7|9407.5|9402.5|9405.9|9400.9|27
1634257500000|2021-10-15 00:25:00|9406.9|9401.9|9405.8|9400.8|9407.1|9402.1|9405.6|9400.6|15
1634257800000|2021-10-15 00:30:00|9406.1|9401.1|9405.9|9400.9|9406.3|9401.3|9405.8|9400.8|11
1634258100000|2021-10-15 00:35:00|9405.8|9400.8|9405.8|9400.8|9406.7|9401.7|9405.3|9400.3|11
1634258400000|2021-10-15 00:40:00|9405.7|9400.7|9404.3|9399.3|9405.8|9400.8|9404.1|9399.1|33
1634258700000|2021-10-15 00:45:00|9404.8|9399.8|9404.4|9399.4|9404.8|9399.8|9404.3|9399.3|6
1634259000000|2021-10-15 00:50:00|9404.6|9399.6|9402.7|9397.7|9404.8|9399.8|9402.4|9397.4|30
1634259300000|2021-10-15 00:55:00|9402.8|9397.8|9403.3|9398.3|9404.2|9399.2|9402.8|9397.8|29
1634259600000|2021-10-15 01:00:00|9402.9|9397.9|9402.4|9397.4|9403.3|9398.3|9401.9|9396.9|32
1634259900000|2021-10-15 01:05:00|9402.3|9397.3|9401.3|9396.3|9402.3|9397.3|9400.8|9395.8|54
1634260200000|2021-10-15 01:10:00|9401|9396|9401.3|9396.3|9401.7|9396.7|9400.8|9395.8|4
1634260500000|2021-10-15 01:15:00|9400.9|9395.9|9399.9|9394.9|9401.3|9396.3|9399.9|9394.9|24
1634260800000|2021-10-15 01:20:00|9400.2|9395.2|9399.3|9394.3|9400.3|9395.3|9398.9|9393.9|13
1634261100000|2021-10-15 01:25:00|9399.4|9394.4|9398.8|9393.8|9399.9|9394.9|9398.5|9393.5|12
1634261400000|2021-10-15 01:30:00|9399.1|9394.1|9397.8|9392.8|9399.2|9394.2|9397.5|9392.5|25
1634261700000|2021-10-15 01:35:00|9398.1|9393.1|9398.1|9393.1|9398.8|9393.8|9397.4|9392.4|213
1634262000000|2021-10-15 01:40:00|9398|9393|9397.5|9392.5|9398.9|9393.9|9397.5|9392.5|7
1634262300000|2021-10-15 01:45:00|9397.4|9392.4|9399.9|9394.9|9399.9|9394.9|9397.4|9392.4|16
1634262600000|2021-10-15 01:50:00|9400.2|9395.2|9399.5|9394.5|9400.7|9395.7|9399.2|9394.2|4
1634262900000|2021-10-15 01:55:00|9399.4|9394.4|9399.8|9394.8|9400.3|9395.3|9398.9|9393.9|8
1634263200000|2021-10-15 02:00:00|9399.5|9394.5|9401.3|9396.3|9401.4|9396.4|9399.4|9394.4|20
1634263500000|2021-10-15 02:05:00|9401.2|9396.2|9400.4|9395.4|9401.4|9396.4|9400.3|9395.3|11
1634263800000|2021-10-15 02:10:00|9399.9|9394.9|9399.8|9394.8|9399.9|9394.9|9398.9|9393.9|7
1634264100000|2021-10-15 02:15:00|9399.9|9394.9|9397|9392|9399.9|9394.9|9396.9|9391.9|10
1634264400000|2021-10-15 02:20:00|9396.9|9391.9|9396.7|9391.7|9397.3|9392.3|9395.9|9390.9|142
1634264700000|2021-10-15 02:25:00|9396.8|9391.8|9395.4|9390.4|9396.8|9391.8|9395.2|9390.2|53
1634265000000|2021-10-15 02:30:00|9395.2|9390.2|9394.4|9389.4|9395.4|9390.4|9394.4|9389.4|17
1634265300000|2021-10-15 02:35:00|9394.5|9389.5|9395.4|9390.4|9395.9|9390.9|9394.5|9389.5|3
1634265600000|2021-10-15 02:40:00|9395.3|9390.3|9394.4|9389.4|9395.8|9390.8|9393.9|9388.9|7
1634265900000|2021-10-15 02:45:00|9394.2|9389.2|9394.4|9389.4|9395.2|9390.2|9393.9|9388.9|16
1634266200000|2021-10-15 02:50:00|9394.6|9389.6|9394.4|9389.4|9395.3|9390.3|9394.4|9389.4|41
1634266500000|2021-10-15 02:55:00|9394.2|9389.2|9393.2|9388.2|9394.4|9389.4|9393|9388|49
1634266800000|2021-10-15 03:00:00|9393.1|9388.1|9393|9388|9393.4|9388.4|9393|9388|10
1634267100000|2021-10-15 03:05:00|9393.2|9388.2|9392.5|9387.5|9393.6|9388.6|9391.9|9386.9|18
1634267400000|2021-10-15 03:10:00|9392.6|9387.6|9392.4|9387.4|9393.3|9388.3|9392.3|9387.3|10
1634267700000|2021-10-15 03:15:00|9392.5|9387.5|9392.9|9387.9|9392.9|9387.9|9392.4|9387.4|8
1634268000000|2021-10-15 03:20:00|9392.8|9387.8|9392.8|9387.8|9392.9|9387.9|9392.8|9387.8|38
1634268300000|2021-10-15 03:25:00|9392.6|9387.6|9393.4|9388.4|9393.4|9388.4|9392.6|9387.6|36
1634268600000|2021-10-15 03:30:00|9393.6|9388.6|9394.3|9389.3|9394.6|9389.6|9393.6|9388.6|8
1634268900000|2021-10-15 03:35:00|9394.1|9389.1|9393.4|9388.4|9394.3|9389.3|9393.4|9388.4|0
1634269200000|2021-10-15 03:40:00|9393.6|9388.6|9393.9|9388.9|9394.3|9389.3|9393.4|9388.4|2
1634269500000|2021-10-15 03:45:00|9393.8|9388.8|9394.3|9389.3|9394.3|9389.3|9393.8|9388.8|3
1634269800000|2021-10-15 03:50:00|9394.1|9389.1|9393.8|9388.8|9394.4|9389.4|9393.4|9388.4|7
1634270100000|2021-10-15 03:55:00|9393.6|9388.6|9394.1|9389.1|9394.5|9389.5|9393.4|9388.4|15
1634270400000|2021-10-15 04:00:00|9394.3|9389.3|9395.1|9390.1|9395.1|9390.1|9393.8|9388.8|184
1634270700000|2021-10-15 04:05:00|9394.9|9389.9|9394.8|9389.8|9395.3|9390.3|9394.4|9389.4|11
1634271000000|2021-10-15 04:10:00|9395.1|9390.1|9394.8|9389.8|9395.3|9390.3|9394.5|9389.5|4
1634271300000|2021-10-15 04:15:00|9394.9|9389.9|9394.3|9389.3|9395.3|9390.3|9394.3|9389.3|20
1634271600000|2021-10-15 04:20:00|9394.4|9389.4|9393.9|9388.9|9394.6|9389.6|9393.8|9388.8|3
1634271900000|2021-10-15 04:25:00|9393.8|9388.8|9393.8|9388.8|9394.3|9389.3|9393.8|9388.8|6
1634272200000|2021-10-15 04:30:00|9393.9|9388.9|9393.3|9388.3|9393.9|9388.9|9393.3|9388.3|44
1634272500000|2021-10-15 04:35:00|9393.8|9388.8|9393.8|9388.8|9394.1|9389.1|9393.8|9388.8|2
1634272800000|2021-10-15 04:40:00|9393.6|9388.6|9394.3|9389.3|9394.3|9389.3|9393.6|9388.6|14
1634273100000|2021-10-15 04:45:00|9393.8|9388.8|9393.8|9388.8|9394.3|9389.3|9393.8|9388.8|48
1634273400000|2021-10-15 04:50:00|9393.9|9388.9|9394.3|9389.3|9394.3|9389.3|9393.8|9388.8|2
1634273700000|2021-10-15 04:55:00|9394.5|9389.5|9394.3|9389.3|9394.8|9389.8|9394.3|9389.3|24
1634274000000|2021-10-15 05:00:00|9394.1|9389.1|9394.7|9389.7|9395.1|9390.1|9394.1|9389.1|21
1634274300000|2021-10-15 05:05:00|9394.8|9389.8|9395.1|9390.1|9395.3|9390.3|9394.6|9389.6|14
1634274600000|2021-10-15 05:10:00|9395.2|9390.2|9394.3|9389.3|9395.3|9390.3|9394.1|9389.1|4
1634274900000|2021-10-15 05:15:00|9394.6|9389.6|9395.8|9390.8|9395.8|9390.8|9394.1|9389.1|31
1634275200000|2021-10-15 05:20:00|9396.1|9391.1|9395.6|9390.6|9396.3|9391.3|9395.3|9390.3|20
1634275500000|2021-10-15 05:25:00|9395.8|9390.8|9395.4|9390.4|9395.8|9390.8|9394.5|9389.5|42
1634275800000|2021-10-15 05:30:00|9395.3|9390.3|9396.3|9391.3|9397.1|9392.1|9395.3|9390.3|28
1634276100000|2021-10-15 05:35:00|9396.6|9391.6|9396.3|9391.3|9396.8|9391.8|9395.8|9390.8|13
1634276400000|2021-10-15 05:40:00|9396.1|9391.1|9396.3|9391.3|9396.6|9391.6|9395.8|9390.8|0
1634276700000|2021-10-15 05:45:00|9396.1|9391.1|9396.8|9391.8|9397.6|9392.6|9395.8|9390.8|10
1634277000000|2021-10-15 05:50:00|9396.6|9391.6|9398.6|9393.6|9399|9394|9396.6|9391.6|44
1634277300000|2021-10-15 05:55:00|9398.4|9393.4|9398.4|9393.4|9399.3|9394.3|9397.8|9392.8|10
1634277600000|2021-10-15 06:00:00|9398.3|9393.3|9397.1|9392.1|9399.3|9394.3|9396.8|9391.8|34
1634277900000|2021-10-15 06:05:00|9397.2|9392.2|9397.2|9392.2|9398.3|9393.3|9396.8|9391.8|3
1634278200000|2021-10-15 06:10:00|9397.3|9392.3|9395|9390|9398.8|9393.8|9394.8|9389.8|7
1634278500000|2021-10-15 06:15:00|9395.1|9390.1|9395.3|9390.3|9395.8|9390.8|9393.8|9388.8|21
1634278800000|2021-10-15 06:20:00|9395.5|9390.5|9396.5|9391.5|9396.8|9391.8|9394.8|9389.8|12
1634279100000|2021-10-15 06:25:00|9396.6|9391.6|9395.3|9390.3|9396.8|9391.8|9394.8|9389.8|12
1634279400000|2021-10-15 06:30:00|9395.6|9390.6|9395.7|9390.7|9397.3|9392.3|9395.3|9390.3|17
1634279700000|2021-10-15 06:35:00|9395.8|9390.8|9396.8|9391.8|9396.8|9391.8|9394.8|9389.8|12
1634280000000|2021-10-15 06:40:00|9396.6|9391.6|9395.2|9390.2|9396.6|9391.6|9393.3|9388.3|21
1634280300000|2021-10-15 06:45:00|9395.3|9390.3|9393|9388|9395.8|9390.8|9392.8|9387.8|20
1634280600000|2021-10-15 06:50:00|9393.1|9388.1|9391.6|9386.6|9393.8|9388.8|9391.3|9386.3|28
1634280900000|2021-10-15 06:55:00|9391.4|9386.4|9390.5|9385.5|9392.3|9387.3|9390.3|9385.3|60
1634281200000|2021-10-15 07:00:00|9390.6|9385.6|9390.3|9385.3|9391.8|9386.8|9389.8|9384.8|82
1634281500000|2021-10-15 07:05:00|9390.6|9385.6|9391.3|9386.3|9391.8|9386.8|9389.7|9384.7|59
1634281800000|2021-10-15 07:10:00|9391.1|9386.1|9390.3|9385.3|9391.8|9386.8|9388.8|9383.8|45
1634282100000|2021-10-15 07:15:00|9390.1|9385.1|9389.8|9384.8|9390.9|9385.9|9389|9384|101
1634282400000|2021-10-15 07:20:00|9389.6|9384.6|9392.3|9387.3|9392.3|9387.3|9389.6|9384.6|61
1634282700000|2021-10-15 07:25:00|9392.5|9387.5|9390.3|9385.3|9392.8|9387.8|9389.3|9384.3|64
1634283000000|2021-10-15 07:30:00|9390.6|9385.6|9389.8|9384.8|9392.3|9387.3|9389.3|9384.3|34
1634283300000|2021-10-15 07:35:00|9389.4|9384.4|9390.3|9385.3|9390.6|9385.6|9389.3|9384.3|126
1634283600000|2021-10-15 07:40:00|9390.5|9385.5|9392.7|9387.7|9393.8|9388.8|9390.3|9385.3|174
1634283900000|2021-10-15 07:45:00|9392.5|9387.5|9391.8|9386.8|9393.6|9388.6|9391.8|9386.8|74
1634284200000|2021-10-15 07:50:00|9392|9387|9390.8|9385.8|9392.8|9387.8|9389.9|9384.9|60
1634284500000|2021-10-15 07:55:00|9391|9386|9390.2|9385.2|9392.3|9387.3|9389.9|9384.9|32
1634284800000|2021-10-15 08:00:00|9390.3|9385.3|9389|9384|9391.8|9386.8|9388.8|9383.8|29
1634285100000|2021-10-15 08:05:00|9388.9|9383.9|9385.4|9380.4|9388.9|9383.9|9385.4|9380.4|120
1634285400000|2021-10-15 08:10:00|9385.3|9380.3|9386.9|9381.9|9387.3|9382.3|9385.3|9380.3|43
1634285700000|2021-10-15 08:15:00|9387.1|9382.1|9387.5|9382.5|9387.8|9382.8|9386.6|9381.6|28
1634286000000|2021-10-15 08:20:00|9387.4|9382.4|9389.3|9384.3|9390.8|9385.8|9387.4|9382.4|29
1634286300000|2021-10-15 08:25:00|9389.5|9384.5|9389.8|9384.8|9389.8|9384.8|9388.6|9383.6|10
1634286600000|2021-10-15 08:30:00|9389.6|9384.6|9392.8|9387.8|9392.8|9387.8|9388.1|9383.1|44
1634286900000|2021-10-15 08:35:00|9393|9388|9396.9|9391.9|9397.3|9392.3|9392.6|9387.6|565
1634287200000|2021-10-15 08:40:00|9396.8|9391.8|9393.9|9388.9|9396.8|9391.8|9392.8|9387.8|209
1634287500000|2021-10-15 08:45:00|9393.8|9388.8|9396|9391|9396.3|9391.3|9393.8|9388.8|65
1634287800000|2021-10-15 08:50:00|9395.9|9390.9|9398.3|9393.3|9398.3|9393.3|9395.3|9390.3|432
1634288100000|2021-10-15 08:55:00|9398.6|9393.6|9397.8|9392.8|9399.3|9394.3|9396.8|9391.8|106
1634288400000|2021-10-15 09:00:00|9397.6|9392.6|9397.5|9392.5|9398|9393|9394.8|9389.8|16
1634288700000|2021-10-15 09:05:00|9397.4|9392.4|9397.4|9392.4|9398.8|9393.8|9396.8|9391.8|47
1634289000000|2021-10-15 09:10:00|9397.3|9392.3|9397.2|9392.2|9397.8|9392.8|9395.8|9390.8|46
1634289300000|2021-10-15 09:15:00|9397.3|9392.3|9394.8|9389.8|9398|9393|9394.3|9389.3|40
1634289600000|2021-10-15 09:20:00|9394.6|9389.6|9396|9391|9396.8|9391.8|9394.6|9389.6|22
1634289900000|2021-10-15 09:25:00|9396.3|9391.3|9395.9|9390.9|9397.3|9392.3|9395.1|9390.1|12
1634290200000|2021-10-15 09:30:00|9395.8|9390.8|9397.8|9392.8|9397.8|9392.8|9395.5|9390.5|23
1634290500000|2021-10-15 09:35:00|9398|9393|9400.2|9395.2|9400.3|9395.3|9397.8|9392.8|23
1634290800000|2021-10-15 09:40:00|9400.3|9395.3|9400.9|9395.9|9401.3|9396.3|9399.5|9394.5|56
1634291100000|2021-10-15 09:45:00|9400.8|9395.8|9398.3|9393.3|9401.3|9396.3|9398.3|9393.3|80
1634291400000|2021-10-15 09:50:00|9398.5|9393.5|9397.8|9392.8|9398.8|9393.8|9397.4|9392.4|22
1634291700000|2021-10-15 09:55:00|9398|9393|9397.4|9392.4|9398.3|9393.3|9396.3|9391.3|11
1634292000000|2021-10-15 10:00:00|9397.3|9392.3|9396.9|9391.9|9398.3|9393.3|9396.8|9391.8|19
1634292300000|2021-10-15 10:05:00|9396.8|9391.8|9395.7|9390.7|9397|9392|9394.8|9389.8|18
1634292600000|2021-10-15 10:10:00|9395.8|9390.8|9393.9|9388.9|9396.3|9391.3|9393.8|9388.8|54
1634292900000|2021-10-15 10:15:00|9393.8|9388.8|9394.5|9389.5|9396|9391|9393|9388|48
1634293200000|2021-10-15 10:20:00|9394.4|9389.4|9394.8|9389.8|9396.3|9391.3|9394.3|9389.3|119
1634293500000|2021-10-15 10:25:00|9394.6|9389.6|9393.6|9388.6|9395.3|9390.3|9393.3|9388.3|42
1634293800000|2021-10-15 10:30:00|9393.4|9388.4|9393.9|9388.9|9394.8|9389.8|9392.8|9387.8|16
1634294100000|2021-10-15 10:35:00|9393.8|9388.8|9393.7|9388.7|9393.8|9388.8|9391.8|9386.8|28
1634294400000|2021-10-15 10:40:00|9393.8|9388.8|9392|9387|9394.8|9389.8|9392|9387|39
1634294700000|2021-10-15 10:45:00|9391.9|9386.9|9392.5|9387.5|9392.8|9387.8|9391.3|9386.3|15
1634295000000|2021-10-15 10:50:00|9392.7|9387.7|9392.3|9387.3|9392.8|9387.8|9391.4|9386.4|12
1634295300000|2021-10-15 10:55:00|9392.1|9387.1|9392.8|9387.8|9394|9389|9391|9386|22
1634295600000|2021-10-15 11:00:00|9393|9388|9393.1|9388.1|9394.3|9389.3|9392.9|9387.9|17
1634295900000|2021-10-15 11:05:00|9393.3|9388.3|9393.8|9388.8|9394.5|9389.5|9392.8|9387.8|20
1634296200000|2021-10-15 11:10:00|9394|9389|9392.8|9387.8|9394|9389|9392.8|9387.8|22
1634296500000|2021-10-15 11:15:00|9392.5|9387.5|9391.6|9386.6|9392.8|9387.8|9391.1|9386.1|24
1634296800000|2021-10-15 11:20:00|9391.5|9386.5|9392.5|9387.5|9394|9389|9390.8|9385.8|32
1634297100000|2021-10-15 11:25:00|9392.8|9387.8|9394.8|9389.8|9394.8|9389.8|9392.6|9387.6|38
1634297400000|2021-10-15 11:30:00|9394.9|9389.9|9393.8|9388.8|9395|9390|9392.8|9387.8|45
1634297700000|2021-10-15 11:35:00|9393.9|9388.9|9395.2|9390.2|9396|9391|9393.8|9388.8|20
1634298000000|2021-10-15 11:40:00|9395.4|9390.4|9398.4|9393.4|9398.5|9393.5|9395.2|9390.2|30
1634298300000|2021-10-15 11:45:00|9398.3|9393.3|9396.9|9391.9|9399.8|9394.8|9396.8|9391.8|37
1634298600000|2021-10-15 11:50:00|9396.8|9391.8|9395.8|9390.8|9397|9392|9395.3|9390.3|32
1634298900000|2021-10-15 11:55:00|9395.9|9390.9|9396.5|9391.5|9397.3|9392.3|9395.8|9390.8|20
1634299200000|2021-10-15 12:00:00|9396.8|9391.8|9396.9|9391.9|9397.8|9392.8|9396.1|9391.1|31
1634299500000|2021-10-15 12:05:00|9396.8|9391.8|9397.4|9392.4|9397.8|9392.8|9396.4|9391.4|32
1634299800000|2021-10-15 12:10:00|9397.3|9392.3|9397.6|9392.6|9397.8|9392.8|9396.3|9391.3|26
1634300100000|2021-10-15 12:15:00|9397.5|9392.5|9399.4|9394.4|9399.8|9394.8|9396.6|9391.6|51
1634300400000|2021-10-15 12:20:00|9399.3|9394.3|9401.4|9396.4|9402.3|9397.3|9399.3|9394.3|167
1634300700000|2021-10-15 12:25:00|9401.3|9396.3|9402.4|9397.4|9402.4|9397.4|9400.4|9395.4|45
1634301000000|2021-10-15 12:30:00|9402.9|9397.9|9402|9397|9407.4|9402.4|9401.9|9396.9|325
1634301300000|2021-10-15 12:35:00|9401.9|9396.9|9400.1|9395.1|9403.3|9398.3|9399.3|9394.3|98
1634301600000|2021-10-15 12:40:00|9400|9395|9396.9|9391.9|9402.7|9397.7|9396.6|9391.6|462
1634301900000|2021-10-15 12:45:00|9396.7|9391.7|9398.9|9393.9|9399.8|9394.8|9396.4|9391.4|112
1634302200000|2021-10-15 12:50:00|9399|9394|9405.5|9400.5|9405.9|9400.9|9399|9394|158
1634302500000|2021-10-15 12:55:00|9405.6|9400.6|9406.9|9401.9|9407.3|9402.3|9404.9|9399.9|86
1634302800000|2021-10-15 13:00:00|9406.8|9401.8|9403.9|9398.9|9406.8|9401.8|9403.4|9398.4|139
1634303100000|2021-10-15 13:05:00|9404.3|9399.3|9404.4|9399.4|9404.8|9399.8|9401.9|9396.9|100
1634303400000|2021-10-15 13:10:00|9404.5|9399.5|9404.8|9399.8|9405.3|9400.3|9401.8|9396.8|81
1634303700000|2021-10-15 13:15:00|9404.5|9399.5|9401.3|9396.3|9405.3|9400.3|9400.8|9395.8|93
1634304000000|2021-10-15 13:20:00|9401.4|9396.4|9401.4|9396.4|9401.5|9396.5|9398.3|9393.3|241
1634304300000|2021-10-15 13:25:00|9401.2|9396.2|9398.4|9393.4|9401.8|9396.8|9397.8|9392.8|38
1634304600000|2021-10-15 13:30:00|9398.3|9393.3|9399.4|9394.4|9401.3|9396.3|9397.8|9392.8|150
1634304900000|2021-10-15 13:35:00|9399.3|9394.3|9398.9|9393.9|9399.7|9394.7|9396.3|9391.3|83
1634305200000|2021-10-15 13:40:00|9398.8|9393.8|9398|9393|9400.3|9395.3|9397.3|9392.3|47
1634305500000|2021-10-15 13:45:00|9397.9|9392.9|9398.8|9393.8|9398.9|9393.9|9395.4|9390.4|271
1634305800000|2021-10-15 13:50:00|9398.6|9393.6|9400.8|9395.8|9401.1|9396.1|9398.6|9393.6|209
1634306100000|2021-10-15 13:55:00|9400.6|9395.6|9402|9397|9402.3|9397.3|9399|9394|61
1634306400000|2021-10-15 14:00:00|9401.9|9396.9|9400.7|9395.7|9401.9|9396.9|9398.5|9393.5|93
1634306700000|2021-10-15 14:05:00|9400.9|9395.9|9401.4|9396.4|9403.4|9398.4|9400.5|9395.5|55
1634307000000|2021-10-15 14:10:00|9401.2|9396.2|9403.3|9398.3|9403.6|9398.6|9400.9|9395.9|51
1634307300000|2021-10-15 14:15:00|9403.4|9398.4|9404.3|9399.3|9406.1|9401.1|9403.4|9398.4|127
1634307600000|2021-10-15 14:20:00|9404.4|9399.4|9402.9|9397.9|9405.3|9400.3|9401.9|9396.9|87
1634307900000|2021-10-15 14:25:00|9402.7|9397.7|9401.9|9396.9|9404.9|9399.9|9401.5|9396.5|70
1634308200000|2021-10-15 14:30:00|9402|9397|9400.4|9395.4|9403.4|9398.4|9400.2|9395.2|60
1634308500000|2021-10-15 14:35:00|9400.1|9395.1|9397.4|9392.4|9400.4|9395.4|9394.6|9389.6|131
1634308800000|2021-10-15 14:40:00|9397.3|9392.3|9395.1|9390.1|9397.4|9392.4|9394.1|9389.1|84
1634309100000|2021-10-15 14:45:00|9395|9390|9389.4|9384.4|9395.4|9390.4|9388.1|9383.1|196
1634309400000|2021-10-15 14:50:00|9389.1|9384.1|9386|9381|9389.9|9384.9|9385.9|9380.9|186
1634309700000|2021-10-15 14:55:00|9385.9|9380.9|9389|9384|9389.7|9384.7|9385.9|9380.9|183
1634310000000|2021-10-15 15:00:00|9389.4|9384.4|9389.1|9384.1|9391.1|9386.1|9388.4|9383.4|123
1634310300000|2021-10-15 15:05:00|9389|9384|9390.4|9385.4|9390.7|9385.7|9386.9|9381.9|110
1634310600000|2021-10-15 15:10:00|9390.1|9385.1|9393|9388|9393.4|9388.4|9389.5|9384.5|102
1634310900000|2021-10-15 15:15:00|9392.8|9387.8|9393.4|9388.4|9394.7|9389.7|9392|9387|153
1634311200000|2021-10-15 15:20:00|9393.6|9388.6|9393.5|9388.5|9394.3|9389.3|9392.6|9387.6|77
1634311500000|2021-10-15 15:25:00|9393.4|9388.4|9393.9|9388.9|9395.7|9390.7|9393.4|9388.4|56
1634311800000|2021-10-15 15:30:00|9394|9389|9397.4|9392.4|9397.4|9392.4|9393.4|9388.4|203
1634312100000|2021-10-15 15:35:00|9397.1|9392.1|9398.1|9393.1|9398.3|9393.3|9396.2|9391.2|60
1634312400000|2021-10-15 15:40:00|9398|9393|9399.8|9394.8|9399.8|9394.8|9397.9|9392.9|43
1634312700000|2021-10-15 15:45:00|9399.9|9394.9|9398.9|9393.9|9399.9|9394.9|9398.4|9393.4|79
1634313000000|2021-10-15 15:50:00|9399|9394|9398.9|9393.9|9400.8|9395.8|9398.7|9393.7|62
1634313300000|2021-10-15 15:55:00|9399|9394|9401.4|9396.4|9401.4|9396.4|9398.8|9393.8|35
1634313600000|2021-10-15 16:00:00|9401.5|9396.5|9400.9|9395.9|9402.4|9397.4|9400.8|9395.8|48
1634313900000|2021-10-15 16:05:00|9401|9396|9400.4|9395.4|9401.8|9396.8|9399.5|9394.5|18
1634314200000|2021-10-15 16:10:00|9400.8|9395.8|9400.3|9395.3|9402.3|9397.3|9400.1|9395.1|43
1634314500000|2021-10-15 16:15:00|9400.4|9395.4|9400.7|9395.7|9401.3|9396.3|9399.9|9394.9|27
1634314800000|2021-10-15 16:20:00|9400.8|9395.8|9401.9|9396.9|9402.3|9397.3|9399.4|9394.4|22
1634315100000|2021-10-15 16:25:00|9402.3|9397.3|9401.4|9396.4|9402.4|9397.4|9401.4|9396.4|7
1634315400000|2021-10-15 16:30:00|9401.1|9396.1|9402.3|9397.3|9402.3|9397.3|9400.9|9395.9|28
1634315700000|2021-10-15 16:35:00|9402.4|9397.4|9400.8|9395.8|9402.8|9397.8|9400.4|9395.4|18
1634316000000|2021-10-15 16:40:00|9400.9|9395.9|9400.9|9395.9|9400.9|9395.9|9400|9395|7
1634316300000|2021-10-15 16:45:00|9400.7|9395.7|9399.9|9394.9|9400.9|9395.9|9398.1|9393.1|24
1634316600000|2021-10-15 16:50:00|9400.1|9395.1|9399|9394|9400.9|9395.9|9398.9|9393.9|22
1634316900000|2021-10-15 16:55:00|9398.9|9393.9|9400.4|9395.4|9400.4|9395.4|9398.8|9393.8|6
1634317200000|2021-10-15 17:00:00|9400|9395|9400.3|9395.3|9401.5|9396.5|9399.9|9394.9|19
1634317500000|2021-10-15 17:05:00|9400.4|9395.4|9400.4|9395.4|9400.4|9395.4|9399.4|9394.4|12
1634317800000|2021-10-15 17:10:00|9400.7|9395.7|9400.2|9395.2|9400.9|9395.9|9399.9|9394.9|110
1634318100000|2021-10-15 17:15:00|9400.3|9395.3|9399.8|9394.8|9400.4|9395.4|9399.8|9394.8|20
1634318400000|2021-10-15 17:20:00|9399.5|9394.5|9399.1|9394.1|9399.8|9394.8|9398.9|9393.9|15
1634318700000|2021-10-15 17:25:00|9399|9394|9399.4|9394.4|9399.4|9394.4|9398.3|9393.3|19
1634319000000|2021-10-15 17:30:00|9399.3|9394.3|9397.8|9392.8|9399.3|9394.3|9397.5|9392.5|12
1634319300000|2021-10-15 17:35:00|9397.9|9392.9|9397.9|9392.9|9398.9|9393.9|9397.5|9392.5|94
1634319600000|2021-10-15 17:40:00|9397.8|9392.8|9397.9|9392.9|9398.9|9393.9|9397.5|9392.5|7
1634319900000|2021-10-15 17:45:00|9398|9393|9397.4|9392.4|9398.3|9393.3|9397.4|9392.4|11
1634320200000|2021-10-15 17:50:00|9397.5|9392.5|9398.4|9393.4|9398.4|9393.4|9396.9|9391.9|17
1634320500000|2021-10-15 17:55:00|9398.5|9393.5|9399.4|9394.4|9399.5|9394.5|9398.4|9393.4|9
1634320800000|2021-10-15 18:00:00|9399|9394|9399.4|9394.4|9399.9|9394.9|9398.9|9393.9|35
1634321100000|2021-10-15 18:05:00|9399.8|9394.8|9397.9|9392.9|9399.9|9394.9|9397.9|9392.9|7
1634321400000|2021-10-15 18:10:00|9398|9393|9398.4|9393.4|9399.2|9394.2|9397.9|9392.9|25
1634321700000|2021-10-15 18:15:00|9398.2|9393.2|9398|9393|9398.2|9393.2|9396.9|9391.9|7
1634322000000|2021-10-15 18:20:00|9398.2|9393.2|9398.9|9393.9|9399.1|9394.1|9398|9393|10
1634322300000|2021-10-15 18:25:00|9398.7|9393.7|9399.9|9394.9|9399.9|9394.9|9398.5|9393.5|4
1634322600000|2021-10-15 18:30:00|9400|9395|9400.3|9395.3|9401.5|9396.5|9399.9|9394.9|28
1634322900000|2021-10-15 18:35:00|9400.4|9395.4|9398.9|9393.9|9400.4|9395.4|9398.9|9393.9|22
1634323200000|2021-10-15 18:40:00|9398.8|9393.8|9398.5|9393.5|9399.4|9394.4|9398.3|9393.3|11
1634323500000|2021-10-15 18:45:00|9398.6|9393.6|9396.4|9391.4|9398.9|9393.9|9396.4|9391.4|144
1634323800000|2021-10-15 18:50:00|9396|9391|9395.9|9390.9|9396.9|9391.9|9395.5|9390.5|183
1634324100000|2021-10-15 18:55:00|9396|9391|9394.4|9389.4|9396|9391|9393.9|9388.9|196
1634324400000|2021-10-15 19:00:00|9394.7|9389.7|9395.2|9390.2|9395.2|9390.2|9394.1|9389.1|50
1634324700000|2021-10-15 19:05:00|9395.3|9390.3|9396.3|9391.3|9396.7|9391.7|9395.3|9390.3|31
1634325000000|2021-10-15 19:10:00|9396.4|9391.4|9396|9391|9396.8|9391.8|9395.8|9390.8|26
1634325300000|2021-10-15 19:15:00|9396.2|9391.2|9396.8|9391.8|9396.8|9391.8|9395.5|9390.5|3
1634325600000|2021-10-15 19:20:00|9397.3|9392.3|9396.3|9391.3|9397.3|9392.3|9396|9391|7
1634325900000|2021-10-15 19:25:00|9396.4|9391.4|9396.5|9391.5|9396.8|9391.8|9396.3|9391.3|5
1634326200000|2021-10-15 19:30:00|9396.7|9391.7|9396.3|9391.3|9397.8|9392.8|9396.3|9391.3|30
1634326500000|2021-10-15 19:35:00|9396.4|9391.4|9395.3|9390.3|9396.8|9391.8|9395.3|9390.3|8
1634326800000|2021-10-15 19:40:00|9394.8|9389.8|9393.3|9388.3|9395|9390|9393.3|9388.3|22
1634327100000|2021-10-15 19:45:00|9393.4|9388.4|9394.3|9389.3|9394.8|9389.8|9393.4|9388.4|5
1634327400000|2021-10-15 19:50:00|9394|9389|9393.3|9388.3|9394.3|9389.3|9393.3|9388.3|12
1634327700000|2021-10-15 19:55:00|9392.9|9387.9|9394.8|9389.8|9394.8|9389.8|9392.8|9387.8|26
1634328000000|2021-10-15 20:00:00|9394.5|9389.5|9393.8|9388.8|9394.8|9389.8|9393.8|9388.8|50
1634328300000|2021-10-15 20:05:00|9393.6|9388.6|9393.5|9388.5|9393.8|9388.8|9393.3|9388.3|10
1634328600000|2021-10-15 20:10:00|9393.4|9388.4|9394.3|9389.3|9394.3|9389.3|9393.3|9388.3|13
1634328900000|2021-10-15 20:15:00|9394.1|9389.1|9394.7|9389.7|9394.8|9389.8|9394|9389|19
1634329200000|2021-10-15 20:20:00|9394.8|9389.8|9394.8|9389.8|9394.8|9389.8|9394.3|9389.3|1
1634329500000|2021-10-15 20:25:00|9395|9390|9397.3|9392.3|9397.3|9392.3|9394.8|9389.8|111
1634329800000|2021-10-15 20:30:00|9397.5|9392.5|9396.3|9391.3|9397.5|9392.5|9396.3|9391.3|31
1634330100000|2021-10-15 20:35:00|9396.5|9391.5|9395.8|9390.8|9396.8|9391.8|9395.8|9390.8|1
1634330400000|2021-10-15 20:40:00|9395.9|9390.9|9397.5|9392.5|9397.8|9392.8|9395.8|9390.8|12
1634330700000|2021-10-15 20:45:00|9397.3|9392.3|9396.8|9391.8|9397.4|9392.4|9395.8|9390.8|35
1634331000000|2021-10-15 20:50:00|9396.6|9391.6|9396.7|9391.7|9397.5|9392.5|9396.3|9391.3|6
1634331300000|2021-10-15 20:55:00|9396.5|9391.5|9400.2|9391.2|9400.2|9392|9395.7|9389.5|23
1634515200000|2021-10-18 00:00:00|9397.3|9392.3|9397.5|9392.5|9398.5|9393.5|9397|9392|24
1634515500000|2021-10-18 00:05:00|9397.7|9392.7|9398.9|9393.9|9399|9394|9397|9392|15
1634515800000|2021-10-18 00:10:00|9398.7|9393.7|9399.5|9394.5|9401|9396|9398.6|9393.6|87
1634516100000|2021-10-18 00:15:00|9399.2|9394.2|9401.3|9396.3|9401.3|9396.3|9399|9394|8
1634516400000|2021-10-18 00:20:00|9401.1|9396.1|9400.6|9395.6|9401.4|9396.4|9400|9395|18
1634516700000|2021-10-18 00:25:00|9400.5|9395.5|9401.6|9396.6|9401.9|9396.9|9400.5|9395.5|17
1634517000000|2021-10-18 00:30:00|9401.9|9396.9|9401.6|9396.6|9402.5|9397.5|9401.2|9396.2|49
1634517300000|2021-10-18 00:35:00|9401.4|9396.4|9404.1|9399.1|9404.1|9399.1|9401.2|9396.2|41
1634517600000|2021-10-18 00:40:00|9404.3|9399.3|9403.5|9398.5|9404.5|9399.5|9402.7|9397.7|84
1634517900000|2021-10-18 00:45:00|9403.4|9398.4|9404.4|9399.4|9405.2|9400.2|9403.2|9398.2|3
1634518200000|2021-10-18 00:50:00|9404.5|9399.5|9405.9|9400.9|9406.1|9401.1|9404.2|9399.2|16
1634518500000|2021-10-18 00:55:00|9405.7|9400.7|9406.4|9401.4|9407|9402|9405.7|9400.7|101
1634518800000|2021-10-18 01:00:00|9406.5|9401.5|9402.2|9397.2|9406.9|9401.9|9402.1|9397.1|80
1634519100000|2021-10-18 01:05:00|9402.1|9397.1|9401.6|9396.6|9402.4|9397.4|9400.6|9395.6|27
1634519400000|2021-10-18 01:10:00|9401.8|9396.8|9401.4|9396.4|9402.6|9397.6|9401.1|9396.1|8
1634519700000|2021-10-18 01:15:00|9401.5|9396.5|9401.9|9396.9|9402.6|9397.6|9400|9395|266
1634520000000|2021-10-18 01:20:00|9402|9397|9400.8|9395.8|9402.2|9397.2|9400.7|9395.7|15
1634520300000|2021-10-18 01:25:00|9400.7|9395.7|9402.2|9397.2|9402.2|9397.2|9400.2|9395.2|10
1634520600000|2021-10-18 01:30:00|9402.1|9397.1|9400.7|9395.7|9402.4|9397.4|9400.4|9395.4|7
1634520900000|2021-10-18 01:35:00|9400.9|9395.9|9402.4|9397.4|9402.4|9397.4|9400.7|9395.7|7
1634521200000|2021-10-18 01:40:00|9402.2|9397.2|9400.2|9395.2|9402.2|9397.2|9400.2|9395.2|18
1634521500000|2021-10-18 01:45:00|9400.1|9395.1|9402.1|9397.1|9402.1|9397.1|9399.7|9394.7|15
1634521800000|2021-10-18 01:50:00|9402.4|9397.4|9402.1|9397.1|9402.6|9397.6|9401.6|9396.6|6
1634522100000|2021-10-18 01:55:00|9402.2|9397.2|9401.7|9396.7|9402.4|9397.4|9401.2|9396.2|40
1634522400000|2021-10-18 02:00:00|9401.5|9396.5|9399.5|9394.5|9401.7|9396.7|9399.2|9394.2|14
1634522700000|2021-10-18 02:05:00|9399.6|9394.6|9400.2|9395.2|9400.7|9395.7|9399.2|9394.2|12
1634523000000|2021-10-18 02:10:00|9400.7|9395.7|9400.7|9395.7|9400.9|9395.9|9399.7|9394.7|5
1634523300000|2021-10-18 02:15:00|9400.9|9395.9|9398.7|9393.7|9400.9|9395.9|9398.7|9393.7|4
1634523600000|2021-10-18 02:20:00|9398.9|9393.9|9398.7|9393.7|9399.4|9394.4|9398.2|9393.2|16
1634523900000|2021-10-18 02:25:00|9398.9|9393.9|9399.2|9394.2|9399.5|9394.5|9398.5|9393.5|3
1634524200000|2021-10-18 02:30:00|9399.1|9394.1|9399.7|9394.7|9399.9|9394.9|9399|9394|2
1634524500000|2021-10-18 02:35:00|9399.9|9394.9|9400.7|9395.7|9401.4|9396.4|9399.9|9394.9|1
1634524800000|2021-10-18 02:40:00|9400.4|9395.4|9400.4|9395.4|9400.7|9395.7|9400.2|9395.2|15
1634525100000|2021-10-18 02:45:00|9400.2|9395.2|9399.9|9394.9|9400.4|9395.4|9399.7|9394.7|7
1634525400000|2021-10-18 02:50:00|9399.7|9394.7|9399.9|9394.9|9400.1|9395.1|9398.7|9393.7|16
1634525700000|2021-10-18 02:55:00|9400.1|9395.1|9401.4|9396.4|9402.4|9397.4|9400.1|9395.1|7
1634526000000|2021-10-18 03:00:00|9401.2|9396.2|9403.1|9398.1|9403.2|9398.2|9400.7|9395.7|12
1634526300000|2021-10-18 03:05:00|9403.2|9398.2|9404.2|9399.2|9404.2|9399.2|9403|9398|3
1634526600000|2021-10-18 03:10:00|9404.6|9399.6|9405.5|9400.5|9405.6|9400.6|9404.2|9399.2|253
1634526900000|2021-10-18 03:15:00|9405.6|9400.6|9405.6|9400.6|9406.1|9401.1|9405.6|9400.6|22
1634527200000|2021-10-18 03:20:00|9405.8|9400.8|9407.5|9402.5|9407.9|9402.9|9405.6|9400.6|21
1634527500000|2021-10-18 03:25:00|9407.6|9402.6|9409.5|9404.5|9409.6|9404.6|9407.2|9402.2|150
1634527800000|2021-10-18 03:30:00|9409.6|9404.6|9410.1|9405.1|9410.5|9405.5|9409.1|9404.1|113
1634528100000|2021-10-18 03:35:00|9409.7|9404.7|9411.1|9406.1|9411.1|9406.1|9409.6|9404.6|103
1634528400000|2021-10-18 03:40:00|9411|9406|9410.4|9405.4|9411.5|9406.5|9410.1|9405.1|87
1634528700000|2021-10-18 03:45:00|9410.5|9405.5|9410.6|9405.6|9412|9407|9410.1|9405.1|40
1634529000000|2021-10-18 03:50:00|9410.8|9405.8|9410.6|9405.6|9411.4|9406.4|9410.3|9405.3|14
1634529300000|2021-10-18 03:55:00|9410.5|9405.5|9411.4|9406.4|9411.6|9406.6|9410.5|9405.5|34
1634529600000|2021-10-18 04:00:00|9411.3|9406.3|9411.1|9406.1|9411.5|9406.5|9410.6|9405.6|29
1634529900000|2021-10-18 04:05:00|9411|9406|9411.1|9406.1|9411.5|9406.5|9410.6|9405.6|19
1634530200000|2021-10-18 04:10:00|9411|9406|9411|9406|9411.1|9406.1|9411|9406|3
1634530500000|2021-10-18 04:15:00|9410.8|9405.8|9410.7|9405.7|9410.9|9405.9|9410.1|9405.1|3
1634530800000|2021-10-18 04:20:00|9410.5|9405.5|9410.9|9405.9|9410.9|9405.9|9410.5|9405.5|4
1634531100000|2021-10-18 04:25:00|9410.7|9405.7|9410.5|9405.5|9410.9|9405.9|9410.5|9405.5|1
1634531400000|2021-10-18 04:30:00|9410.7|9405.7|9410.5|9405.5|9410.7|9405.7|9410.1|9405.1|34
1634531700000|2021-10-18 04:35:00|9410.3|9405.3|9410.5|9405.5|9411.3|9406.3|9410.1|9405.1|8
1634532000000|2021-10-18 04:40:00|9410.7|9405.7|9410.7|9405.7|9411.1|9406.1|9410.4|9405.4|86
1634532300000|2021-10-18 04:45:00|9410.8|9405.8|9410.7|9405.7|9410.9|9405.9|9410.3|9405.3|5
1634532600000|2021-10-18 04:50:00|9410.9|9405.9|9413|9408|9413|9408|9410.7|9405.7|6
1634532900000|2021-10-18 04:55:00|9412.9|9407.9|9412.6|9407.6|9413.3|9408.3|9412.3|9407.3|9
1634533200000|2021-10-18 05:00:00|9412.8|9407.8|9412.6|9407.6|9412.8|9407.8|9411.6|9406.6|8
1634533500000|2021-10-18 05:05:00|9412.8|9407.8|9411.4|9406.4|9412.8|9407.8|9411.2|9406.2|6
1634533800000|2021-10-18 05:10:00|9411.2|9406.2|9411|9406|9412.3|9407.3|9410.6|9405.6|18
1634534100000|2021-10-18 05:15:00|9411.1|9406.1|9411.6|9406.6|9411.6|9406.6|9410.6|9405.6|1
1634534400000|2021-10-18 05:20:00|9411.5|9406.5|9411.6|9406.6|9412.1|9407.1|9411.1|9406.1|42
1634534700000|2021-10-18 05:25:00|9411.5|9406.5|9412.9|9407.9|9412.9|9407.9|9411.4|9406.4|10
1634535000000|2021-10-18 05:30:00|9412.7|9407.7|9412.1|9407.1|9412.8|9407.8|9411.6|9406.6|12
1634535300000|2021-10-18 05:35:00|9412.3|9407.3|9412.1|9407.1|9413|9408|9411.8|9406.8|7
1634535600000|2021-10-18 05:40:00|9412.3|9407.3|9411.6|9406.6|9412.3|9407.3|9411.1|9406.1|8
1634535900000|2021-10-18 05:45:00|9411.5|9406.5|9412.3|9407.3|9412.6|9407.6|9411.1|9406.1|9
1634536200000|2021-10-18 05:50:00|9412.4|9407.4|9412.6|9407.6|9412.8|9407.8|9411.6|9406.6|5
1634536500000|2021-10-18 05:55:00|9412.5|9407.5|9413.5|9408.5|9413.6|9408.6|9411.9|9406.9|12
1634536800000|2021-10-18 06:00:00|9413.6|9408.6|9414.1|9409.1|9415.6|9410.6|9411.6|9406.6|65
1634537100000|2021-10-18 06:05:00|9414.3|9409.3|9413.1|9408.1|9414.6|9409.6|9412.1|9407.1|216
1634537400000|2021-10-18 06:10:00|9413.6|9408.6|9412.6|9407.6|9413.6|9408.6|9411.6|9406.6|20
1634537700000|2021-10-18 06:15:00|9412.8|9407.8|9414.6|9409.6|9414.8|9409.8|9412.6|9407.6|14
1634538000000|2021-10-18 06:20:00|9414.8|9409.8|9414.7|9409.7|9416.1|9411.1|9414.1|9409.1|59
1634538300000|2021-10-18 06:25:00|9414.6|9409.6|9416.6|9411.6|9416.6|9411.6|9414.6|9409.6|35
1634538600000|2021-10-18 06:30:00|9416.5|9411.5|9414.3|9409.3|9416.5|9411.5|9413.6|9408.6|15
1634538900000|2021-10-18 06:35:00|9414.4|9409.4|9415.1|9410.1|9415.9|9410.9|9413.6|9408.6|25
1634539200000|2021-10-18 06:40:00|9415.6|9410.6|9416.2|9411.2|9416.6|9411.6|9415|9410|18
1634539500000|2021-10-18 06:45:00|9416.1|9411.1|9417.2|9412.2|9418.1|9413.1|9416.1|9411.1|26
1634539800000|2021-10-18 06:50:00|9417.1|9412.1|9416.1|9411.1|9417.6|9412.6|9415.1|9410.1|16
1634540100000|2021-10-18 06:55:00|9416.3|9411.3|9414.8|9409.8|9416.5|9411.5|9414.5|9409.5|20
1634540400000|2021-10-18 07:00:00|9415|9410|9414.9|9409.9|9415.6|9410.6|9413.1|9408.1|34
1634540700000|2021-10-18 07:05:00|9415.1|9410.1|9413|9408|9415.1|9410.1|9412.4|9407.4|57
1634541000000|2021-10-18 07:10:00|9413.1|9408.1|9410.6|9405.6|9413.1|9408.1|9410.1|9405.1|369
1634541300000|2021-10-18 07:15:00|9410.5|9405.5|9411.6|9406.6|9412.5|9407.5|9410.1|9405.1|28
1634541600000|2021-10-18 07:20:00|9411.5|9406.5|9411.5|9406.5|9412.6|9407.6|9411|9406|60
1634541900000|2021-10-18 07:25:00|9411.6|9406.6|9412.1|9407.1|9413.1|9408.1|9411.1|9406.1|29
1634542200000|2021-10-18 07:30:00|9412|9407|9408.1|9403.1|9412.6|9407.6|9407.8|9402.8|84
1634542500000|2021-10-18 07:35:00|9408|9403|9407.3|9402.3|9408.5|9403.5|9406.9|9401.9|50
1634542800000|2021-10-18 07:40:00|9407.6|9402.6|9407.3|9402.3|9408.6|9403.6|9407.2|9402.2|38
1634543100000|2021-10-18 07:45:00|9407.5|9402.5|9409.1|9404.1|9410.1|9405.1|9407.4|9402.4|51
1634543400000|2021-10-18 07:50:00|9409.3|9404.3|9406.9|9401.9|9409.6|9404.6|9406.9|9401.9|33
1634543700000|2021-10-18 07:55:00|9406.6|9401.6|9404.5|9399.5|9406.6|9401.6|9404.1|9399.1|63
1634544000000|2021-10-18 08:00:00|9404.4|9399.4|9403.6|9398.6|9404.6|9399.6|9403.1|9398.1|28
1634544300000|2021-10-18 08:05:00|9403.5|9398.5|9401.6|9396.6|9403.5|9398.5|9401.1|9396.1|72
1634544600000|2021-10-18 08:10:00|9401.9|9396.9|9403.1|9398.1|9403.9|9398.9|9401.6|9396.6|45
1634544900000|2021-10-18 08:15:00|9403|9398|9403.6|9398.6|9404.4|9399.4|9402.1|9397.1|48
1634545200000|2021-10-18 08:20:00|9403.4|9398.4|9406.5|9401.5|9406.5|9401.5|9403.1|9398.1|48
1634545500000|2021-10-18 08:25:00|9406.4|9401.4|9410.1|9405.1|9411.6|9406.6|9406.1|9401.1|204
1634545800000|2021-10-18 08:30:00|9410.3|9405.3|9410.4|9405.4|9411.1|9406.1|9408.7|9403.7|49
1634546100000|2021-10-18 08:35:00|9410.5|9405.5|9412.6|9407.6|9412.6|9407.6|9409.9|9404.9|34
1634546400000|2021-10-18 08:40:00|9412.5|9407.5|9413.1|9408.1|9415.1|9410.1|9412.3|9407.3|242
1634546700000|2021-10-18 08:45:00|9413.5|9408.5|9411.6|9406.6|9413.6|9408.6|9411.6|9406.6|53
1634547000000|2021-10-18 08:50:00|9411.8|9406.8|9414.5|9409.5|9414.6|9409.6|9411.1|9406.1|24
1634547300000|2021-10-18 08:55:00|9414.4|9409.4|9414.6|9409.6|9414.8|9409.8|9412.9|9407.9|66
1634547600000|2021-10-18 09:00:00|9414.8|9409.8|9412.8|9407.8|9415|9410|9412.6|9407.6|25
1634547900000|2021-10-18 09:05:00|9412.6|9407.6|9412.6|9407.6|9414.6|9409.6|9412.6|9407.6|31
1634548200000|2021-10-18 09:10:00|9412.9|9407.9|9412.6|9407.6|9413.6|9408.6|9412.4|9407.4|36
1634548500000|2021-10-18 09:15:00|9412.8|9407.8|9412.1|9407.1|9413.6|9408.6|9411.6|9406.6|18
1634548800000|2021-10-18 09:20:00|9411.9|9406.9|9412.6|9407.6|9412.6|9407.6|9411|9406|13
1634549100000|2021-10-18 09:25:00|9412.5|9407.5|9414.9|9409.9|9415.6|9410.6|9412.5|9407.5|38
1634549400000|2021-10-18 09:30:00|9415|9410|9412.6|9407.6|9415.1|9410.1|9412.6|9407.6|25
1634549700000|2021-10-18 09:35:00|9412.5|9407.5|9410.8|9405.8|9412.6|9407.6|9410.1|9405.1|28
1634550000000|2021-10-18 09:40:00|9410.9|9405.9|9412.6|9407.6|9413.1|9408.1|9410.9|9405.9|16
1634550300000|2021-10-18 09:45:00|9413.1|9408.1|9412.3|9407.3|9413.6|9408.6|9411.9|9406.9|27
1634550600000|2021-10-18 09:50:00|9412.4|9407.4|9414|9409|9414.1|9409.1|9411.1|9406.1|19
1634550900000|2021-10-18 09:55:00|9414.1|9409.1|9412.9|9407.9|9415.4|9410.4|9412.6|9407.6|30
1634551200000|2021-10-18 10:00:00|9413.1|9408.1|9414.1|9409.1|9414.4|9409.4|9412.6|9407.6|27
1634551500000|2021-10-18 10:05:00|9414|9409|9416.1|9411.1|9416.6|9411.6|9413.6|9408.6|29
1634551800000|2021-10-18 10:10:00|9416.3|9411.3|9416.3|9411.3|9417.5|9412.5|9416.1|9411.1|87
1634552100000|2021-10-18 10:15:00|9416.4|9411.4|9415.6|9410.6|9416.6|9411.6|9415.1|9410.1|47
1634552400000|2021-10-18 10:20:00|9416.1|9411.1|9415.4|9410.4|9416.6|9411.6|9415.1|9410.1|26
1634552700000|2021-10-18 10:25:00|9415.3|9410.3|9412.9|9407.9|9415.3|9410.3|9412.9|9407.9|31
1634553000000|2021-10-18 10:30:00|9412.8|9407.8|9411.1|9406.1|9412.9|9407.9|9410.6|9405.6|40
1634553300000|2021-10-18 10:35:00|9411|9406|9410.4|9405.4|9411.5|9406.5|9409.6|9404.6|27
1634553600000|2021-10-18 10:40:00|9410.2|9405.2|9410.1|9405.1|9411|9406|9409.1|9404.1|89
1634553900000|2021-10-18 10:45:00|9410|9405|9408.2|9403.2|9410.6|9405.6|9408.2|9403.2|32
1634554200000|2021-10-18 10:50:00|9408.1|9403.1|9408.1|9403.1|9409|9404|9408.1|9403.1|60
1634554500000|2021-10-18 10:55:00|9407.9|9402.9|9407.6|9402.6|9408.1|9403.1|9405.6|9400.6|34
1634554800000|2021-10-18 11:00:00|9407.5|9402.5|9407|9402|9408.1|9403.1|9406.1|9401.1|70
1634555100000|2021-10-18 11:05:00|9407.1|9402.1|9407.9|9402.9|9407.9|9402.9|9406.6|9401.6|29
1634555400000|2021-10-18 11:10:00|9408.1|9403.1|9408|9403|9409.4|9404.4|9406.7|9401.7|62
1634555700000|2021-10-18 11:15:00|9408.1|9403.1|9409.6|9404.6|9409.6|9404.6|9407.6|9402.6|33
1634556000000|2021-10-18 11:20:00|9409.9|9404.9|9408|9403|9409.9|9404.9|9407|9402|37
1634556300000|2021-10-18 11:25:00|9407.9|9402.9|9407.1|9402.1|9408.4|9403.4|9406.6|9401.6|23
1634556600000|2021-10-18 11:30:00|9407|9402|9407.1|9402.1|9407.1|9402.1|9404.9|9399.9|27
1634556900000|2021-10-18 11:35:00|9406.9|9401.9|9407.1|9402.1|9407.6|9402.6|9404.9|9399.9|43
1634557200000|2021-10-18 11:40:00|9407.3|9402.3|9406|9401|9407.4|9402.4|9405.6|9400.6|19
1634557500000|2021-10-18 11:45:00|9406.1|9401.1|9408.6|9403.6|9409.1|9404.1|9405.1|9400.1|17
1634557800000|2021-10-18 11:50:00|9408.5|9403.5|9409.1|9404.1|9410.5|9405.5|9408.1|9403.1|80
1634558100000|2021-10-18 11:55:00|9409.3|9404.3|9404.6|9399.6|9409.4|9404.4|9404.1|9399.1|257
1634558400000|2021-10-18 12:00:00|9404.1|9399.1|9400|9395|9406.6|9401.6|9399.7|9394.7|94
1634558700000|2021-10-18 12:05:00|9399.6|9394.6|9400|9395|9401.1|9396.1|9398.7|9393.7|128
1634559000000|2021-10-18 12:10:00|9400.1|9395.1|9397.7|9392.7|9400.1|9395.1|9397.6|9392.6|325
1634559300000|2021-10-18 12:15:00|9397.6|9392.6|9398.5|9393.5|9399.6|9394.6|9395.7|9390.7|163
1634559600000|2021-10-18 12:20:00|9398.1|9393.1|9394.8|9389.8|9399.1|9394.1|9394.3|9389.3|151
1634559900000|2021-10-18 12:25:00|9395|9390|9398.2|9393.2|9398.6|9393.6|9394.7|9389.7|195
1634560200000|2021-10-18 12:30:00|9398.1|9393.1|9395.2|9390.2|9398.6|9393.6|9395.2|9390.2|90
1634560500000|2021-10-18 12:35:00|9395.4|9390.4|9395.1|9390.1|9399.4|9394.4|9394.4|9389.4|71
1634560800000|2021-10-18 12:40:00|9395.2|9390.2|9395|9390|9396.1|9391.1|9393.6|9388.6|193
1634561100000|2021-10-18 12:45:00|9395.1|9390.1|9400.1|9395.1|9402.1|9397.1|9395.1|9390.1|354
1634561400000|2021-10-18 12:50:00|9400.4|9395.4|9402.1|9397.1|9403.4|9398.4|9400|9395|61
1634561700000|2021-10-18 12:55:00|9402|9397|9401.6|9396.6|9403.6|9398.6|9399.1|9394.1|437
1634562000000|2021-10-18 13:00:00|9401.5|9396.5|9402.1|9397.1|9405|9400|9401.1|9396.1|343
1634562300000|2021-10-18 13:05:00|9402|9397|9402.6|9397.6|9405.1|9400.1|9401.6|9396.6|82
1634562600000|2021-10-18 13:10:00|9403.1|9398.1|9402.8|9397.8|9403.4|9398.4|9401.6|9396.6|90
1634562900000|2021-10-18 13:15:00|9402.9|9397.9|9401.2|9396.2|9403|9398|9400.2|9395.2|81
1634563200000|2021-10-18 13:20:00|9401.1|9396.1|9398.1|9393.1|9401.1|9396.1|9398.1|9393.1|78
1634563500000|2021-10-18 13:25:00|9398.2|9393.2|9393.6|9388.6|9398.6|9393.6|9393.2|9388.2|439
1634563800000|2021-10-18 13:30:00|9393.5|9388.5|9396.5|9391.5|9396.8|9391.8|9393.5|9388.5|204
1634564100000|2021-10-18 13:35:00|9396.6|9391.6|9396.7|9391.7|9397.6|9392.6|9394.6|9389.6|111
1634564400000|2021-10-18 13:40:00|9396.6|9391.6|9395.6|9390.6|9397.6|9392.6|9392.4|9387.4|145
1634564700000|2021-10-18 13:45:00|9395.9|9390.9|9398.2|9393.2|9400|9395|9395.7|9390.7|75
1634565000000|2021-10-18 13:50:00|9398.1|9393.1|9400.6|9395.6|9401.6|9396.6|9397.1|9392.1|145
1634565300000|2021-10-18 13:55:00|9400.9|9395.9|9398.6|9393.6|9402.1|9397.1|9398.6|9393.6|150
1634565600000|2021-10-18 14:00:00|9399|9394|9397.5|9392.5|9401.9|9396.9|9397.2|9392.2|88
1634565900000|2021-10-18 14:05:00|9397.6|9392.6|9396.4|9391.4|9398.1|9393.1|9396.1|9391.1|59
1634566200000|2021-10-18 14:10:00|9396.5|9391.5|9397.5|9392.5|9398.6|9393.6|9395.6|9390.6|91
1634566500000|2021-10-18 14:15:00|9397.6|9392.6|9397.1|9392.1|9399.6|9394.6|9397.1|9392.1|36
1634566800000|2021-10-18 14:20:00|9397.4|9392.4|9396.5|9391.5|9398.1|9393.1|9395.6|9390.6|43
1634567100000|2021-10-18 14:25:00|9396.6|9391.6|9394.6|9389.6|9397.9|9392.9|9394.6|9389.6|42
1634567400000|2021-10-18 14:30:00|9394.9|9389.9|9393.9|9388.9|9396.1|9391.1|9393.6|9388.6|117
1634567700000|2021-10-18 14:35:00|9394|9389|9393.6|9388.6|9394.8|9389.8|9392.3|9387.3|141
1634568000000|2021-10-18 14:40:00|9393.4|9388.4|9398.5|9393.5|9399.6|9394.6|9393.4|9388.4|80
1634568300000|2021-10-18 14:45:00|9398.6|9393.6|9398.3|9393.3|9399.9|9394.9|9397.1|9392.1|66
1634568600000|2021-10-18 14:50:00|9398.4|9393.4|9399.7|9394.7|9400.1|9395.1|9397.6|9392.6|49
1634568900000|2021-10-18 14:55:00|9399.6|9394.6|9399.6|9394.6|9400.6|9395.6|9397.9|9392.9|63
1634569200000|2021-10-18 15:00:00|9399.8|9394.8|9403.5|9398.5|9403.6|9398.6|9399.6|9394.6|167
1634569500000|2021-10-18 15:05:00|9403.6|9398.6|9405.1|9400.1|9405.6|9400.6|9403.1|9398.1|98
1634569800000|2021-10-18 15:10:00|9405.5|9400.5|9405.1|9400.1|9406.8|9401.8|9404.6|9399.6|139
1634570100000|2021-10-18 15:15:00|9405.3|9400.3|9400.3|9395.3|9405.5|9400.5|9400.1|9395.1|146
1634570400000|2021-10-18 15:20:00|9400.4|9395.4|9400.6|9395.6|9401.4|9396.4|9399.6|9394.6|113
1634570700000|2021-10-18 15:25:00|9400.9|9395.9|9399.6|9394.6|9401.3|9396.3|9399.6|9394.6|137
1634571000000|2021-10-18 15:30:00|9399.7|9394.7|9399.6|9394.6|9400.5|9395.5|9398.6|9393.6|103
1634571300000|2021-10-18 15:35:00|9399.4|9394.4|9399.1|9394.1|9400.6|9395.6|9398.9|9393.9|30
1634571600000|2021-10-18 15:40:00|9399.3|9394.3|9399.6|9394.6|9400.6|9395.6|9399.3|9394.3|24
1634571900000|2021-10-18 15:45:00|9399.2|9394.2|9399.1|9394.1|9400.1|9395.1|9398.1|9393.1|35
1634572200000|2021-10-18 15:50:00|9398.9|9393.9|9397.7|9392.7|9399.4|9394.4|9397.6|9392.6|47
1634572500000|2021-10-18 15:55:00|9397.6|9392.6|9395.3|9390.3|9398.1|9393.1|9395|9390|36
1634572800000|2021-10-18 16:00:00|9395.1|9390.1|9393.2|9388.2|9395.6|9390.6|9393.2|9388.2|208
1634573100000|2021-10-18 16:05:00|9393.3|9388.3|9393.6|9388.6|9394.1|9389.1|9393.1|9388.1|47
1634573400000|2021-10-18 16:10:00|9393.3|9388.3|9393.1|9388.1|9394.1|9389.1|9392.1|9387.1|105
1634573700000|2021-10-18 16:15:00|9392.7|9387.7|9392.1|9387.1|9393.1|9388.1|9391.9|9386.9|32
1634574000000|2021-10-18 16:20:00|9392|9387|9390.5|9385.5|9392.1|9387.1|9389.1|9384.1|326
1634574300000|2021-10-18 16:25:00|9390.6|9385.6|9391.1|9386.1|9391.1|9386.1|9390.1|9385.1|31
1634574600000|2021-10-18 16:30:00|9390.9|9385.9|9390.6|9385.6|9391.1|9386.1|9390.1|9385.1|18
1634574900000|2021-10-18 16:35:00|9390.8|9385.8|9388.5|9383.5|9391.1|9386.1|9388.1|9383.1|42
1634575200000|2021-10-18 16:40:00|9388.6|9383.6|9388.1|9383.1|9389.3|9384.3|9388.1|9383.1|26
1634575500000|2021-10-18 16:45:00|9388.2|9383.2|9390.1|9385.1|9390.1|9385.1|9388.2|9383.2|18
1634575800000|2021-10-18 16:50:00|9390|9385|9390.1|9385.1|9391.1|9386.1|9389.6|9384.6|18
1634576100000|2021-10-18 16:55:00|9389.9|9384.9|9388.1|9383.1|9389.9|9384.9|9388.1|9383.1|23
1634576400000|2021-10-18 17:00:00|9387.9|9382.9|9388.1|9383.1|9389.1|9384.1|9387.6|9382.6|24
1634576700000|2021-10-18 17:05:00|9388.2|9383.2|9387.1|9382.1|9388.6|9383.6|9387|9382|33
1634577000000|2021-10-18 17:10:00|9387.3|9382.3|9389.6|9384.6|9389.6|9384.6|9387.2|9382.2|62
1634577300000|2021-10-18 17:15:00|9389.7|9384.7|9390.6|9385.6|9390.6|9385.6|9389.6|9384.6|10
1634577600000|2021-10-18 17:20:00|9390.1|9385.1|9391.6|9386.6|9391.7|9386.7|9389.6|9384.6|27
1634577900000|2021-10-18 17:25:00|9391.3|9386.3|9391.6|9386.6|9392.1|9387.1|9390.8|9385.8|25
1634578200000|2021-10-18 17:30:00|9391.1|9386.1|9391.7|9386.7|9392.6|9387.6|9391|9386|18
1634578500000|2021-10-18 17:35:00|9391.6|9386.6|9391.6|9386.6|9392.1|9387.1|9391.6|9386.6|12
1634578800000|2021-10-18 17:40:00|9391.3|9386.3|9390.3|9385.3|9391.3|9386.3|9390.3|9385.3|162
1634579100000|2021-10-18 17:45:00|9390.1|9385.1|9391.6|9386.6|9392.1|9387.1|9390.1|9385.1|138
1634579400000|2021-10-18 17:50:00|9391.3|9386.3|9390.6|9385.6|9391.6|9386.6|9390.1|9385.1|24
1634579700000|2021-10-18 17:55:00|9390.7|9385.7|9392.8|9387.8|9393.6|9388.6|9390.6|9385.6|68
1634580000000|2021-10-18 18:00:00|9393.1|9388.1|9392.1|9387.1|9393.1|9388.1|9392.1|9387.1|14
1634580300000|2021-10-18 18:05:00|9391.9|9386.9|9392.8|9387.8|9393.1|9388.1|9391.6|9386.6|12
1634580600000|2021-10-18 18:10:00|9393.1|9388.1|9394.3|9389.3|9394.3|9389.3|9392.8|9387.8|8
1634580900000|2021-10-18 18:15:00|9394.1|9389.1|9393.6|9388.6|9394.6|9389.6|9393.1|9388.1|6
1634581200000|2021-10-18 18:20:00|9393.4|9388.4|9393.1|9388.1|9393.6|9388.6|9392.6|9387.6|5
1634581500000|2021-10-18 18:25:00|9392.9|9387.9|9392.8|9387.8|9393.1|9388.1|9391.7|9386.7|49
1634581800000|2021-10-18 18:30:00|9393.1|9388.1|9394.1|9389.1|9394.1|9389.1|9392.6|9387.6|25
1634582100000|2021-10-18 18:35:00|9394.5|9389.5|9394.8|9389.8|9395.6|9390.6|9394.1|9389.1|49
1634582400000|2021-10-18 18:40:00|9394.6|9389.6|9394.3|9389.3|9395.1|9390.1|9394.2|9389.2|31
1634582700000|2021-10-18 18:45:00|9394.4|9389.4|9394.2|9389.2|9395.1|9390.1|9394.1|9389.1|35
1634583000000|2021-10-18 18:50:00|9394.1|9389.1|9394.1|9389.1|9394.6|9389.6|9393.6|9388.6|103
1634583300000|2021-10-18 18:55:00|9393.9|9388.9|9395.6|9390.6|9395.6|9390.6|9393.6|9388.6|240
1634583600000|2021-10-18 19:00:00|9395.4|9390.4|9396.1|9391.1|9396.6|9391.6|9395.2|9390.2|40
1634583900000|2021-10-18 19:05:00|9396.2|9391.2|9396.6|9391.6|9397.1|9392.1|9396.1|9391.1|15
1634584200000|2021-10-18 19:10:00|9396.4|9391.4|9396.5|9391.5|9396.6|9391.6|9395.6|9390.6|13
1634584500000|2021-10-18 19:15:00|9396.6|9391.6|9396.1|9391.1|9396.6|9391.6|9395.8|9390.8|8
1634584800000|2021-10-18 19:20:00|9395.6|9390.6|9394.6|9389.6|9396.1|9391.1|9394.6|9389.6|26
1634585100000|2021-10-18 19:25:00|9394.7|9389.7|9395.1|9390.1|9395.1|9390.1|9394.6|9389.6|5
1634585400000|2021-10-18 19:30:00|9395.3|9390.3|9395.6|9390.6|9396.1|9391.1|9394.6|9389.6|18
1634585700000|2021-10-18 19:35:00|9395.9|9390.9|9395.6|9390.6|9396.3|9391.3|9395.3|9390.3|16
1634586000000|2021-10-18 19:40:00|9395.7|9390.7|9395.1|9390.1|9395.7|9390.7|9394.6|9389.6|6
1634586300000|2021-10-18 19:45:00|9394.7|9389.7|9396.6|9391.6|9397.1|9392.1|9394.4|9389.4|17
1634586600000|2021-10-18 19:50:00|9396.3|9391.3|9395.6|9390.6|9397.3|9392.3|9394.7|9389.7|47
1634586900000|2021-10-18 19:55:00|9395.7|9390.7|9396.2|9391.2|9396.8|9391.8|9395.6|9390.6|60
1634587200000|2021-10-18 20:00:00|9396.4|9391.4|9396.6|9391.6|9397.1|9392.1|9396.2|9391.2|33
1634587500000|2021-10-18 20:05:00|9397.1|9392.1|9397.1|9392.1|9397.1|9392.1|9397.1|9392.1|23
1634587800000|2021-10-18 20:10:00|9396.7|9391.7|9396.8|9391.8|9397.1|9392.1|9396.7|9391.7|21
1634588100000|2021-10-18 20:15:00|9396.9|9391.9|9397.1|9392.1|9397.1|9392.1|9396.7|9391.7|15
1634588400000|2021-10-18 20:20:00|9397.3|9392.3|9397.2|9392.2|9397.6|9392.6|9397.2|9392.2|0
1634588700000|2021-10-18 20:25:00|9397.3|9392.3|9397.2|9392.2|9397.8|9392.8|9397.2|9392.2|8
1634589000000|2021-10-18 20:30:00|9397.5|9392.5|9397.6|9392.6|9397.8|9392.8|9397.5|9392.5|3
1634589300000|2021-10-18 20:35:00|9397.2|9392.2|9397.1|9392.1|9397.6|9392.6|9397.1|9392.1|6
1634589600000|2021-10-18 20:40:00|9396.6|9391.6|9396.7|9391.7|9397.1|9392.1|9396.6|9391.6|5
1634589900000|2021-10-18 20:45:00|9396.6|9391.6|9396.6|9391.6|9396.7|9391.7|9396.1|9391.1|21
1634590200000|2021-10-18 20:50:00|9396.2|9391.2|9396.3|9391.3|9396.6|9391.6|9396.1|9391.1|6
1634590500000|2021-10-18 20:55:00|9396.5|9391.5|9396.7|9391.7|9396.8|9391.8|9396.2|9391.2|17
1634601600000|2021-10-19 00:00:00|9394|9389|9392.8|9387.8|9394.1|9389.1|9392.3|9387.3|242
1634601900000|2021-10-19 00:05:00|9392.9|9387.9|9392.8|9387.8|9393.8|9388.8|9392.8|9387.8|39
1634602200000|2021-10-19 00:10:00|9392.9|9387.9|9391.3|9386.3|9393.1|9388.1|9391.3|9386.3|20
1634602500000|2021-10-19 00:15:00|9391.2|9386.2|9389.9|9384.9|9391.2|9386.2|9388.8|9383.8|76
1634602800000|2021-10-19 00:20:00|9390|9385|9389.7|9384.7|9390.2|9385.2|9389.3|9384.3|2
1634603100000|2021-10-19 00:25:00|9389.5|9384.5|9388.1|9383.1|9389.7|9384.7|9388.1|9383.1|11
1634603400000|2021-10-19 00:30:00|9388.3|9383.3|9388.3|9383.3|9388.9|9383.9|9388|9383|19
1634603700000|2021-10-19 00:35:00|9388.2|9383.2|9389.9|9384.9|9390.2|9385.2|9388|9383|5
1634604000000|2021-10-19 00:40:00|9390|9385|9389.3|9384.3|9390.2|9385.2|9389.2|9384.2|2
1634604300000|2021-10-19 00:45:00|9389.2|9384.2|9387.7|9382.7|9390.2|9385.2|9387.7|9382.7|35
1634604600000|2021-10-19 00:50:00|9387.8|9382.8|9388.1|9383.1|9388.7|9383.7|9387.7|9382.7|19
1634604900000|2021-10-19 00:55:00|9388.2|9383.2|9384.2|9379.2|9388.7|9383.7|9384.1|9379.1|367
1634605200000|2021-10-19 01:00:00|9384|9379|9384.3|9379.3|9384.9|9379.9|9383.7|9378.7|60
1634605500000|2021-10-19 01:05:00|9384.2|9379.2|9383.2|9378.2|9385.2|9380.2|9383|9378|46
1634605800000|2021-10-19 01:10:00|9383|9378|9382|9377|9383.7|9378.7|9381.8|9376.8|56
1634606100000|2021-10-19 01:15:00|9381.8|9376.8|9383.7|9378.7|9383.7|9378.7|9380.9|9375.9|12
1634606400000|2021-10-19 01:20:00|9383.5|9378.5|9382.1|9377.1|9383.5|9378.5|9382.1|9377.1|10
1634606700000|2021-10-19 01:25:00|9381.4|9376.4|9381.2|9376.2|9381.9|9376.9|9380.7|9375.7|16
1634607000000|2021-10-19 01:30:00|9381.3|9376.3|9380.7|9375.7|9381.7|9376.7|9380.7|9375.7|21
1634607300000|2021-10-19 01:35:00|9380.6|9375.6|9379.1|9374.1|9380.6|9375.6|9379.1|9374.1|76
1634607600000|2021-10-19 01:40:00|9378.9|9373.9|9378.4|9373.4|9379.1|9374.1|9376.8|9371.8|332
1634607900000|2021-10-19 01:45:00|9378.5|9373.5|9377.2|9372.2|9378.7|9373.7|9376.5|9371.5|88
1634608200000|2021-10-19 01:50:00|9377.3|9372.3|9376.3|9371.3|9379.2|9374.2|9376.2|9371.2|61
1634608500000|2021-10-19 01:55:00|9376.2|9371.2|9378.7|9373.7|9378.7|9373.7|9376.2|9371.2|21
1634608800000|2021-10-19 02:00:00|9378.5|9373.5|9378.9|9373.9|9380.4|9375.4|9378.3|9373.3|108
1634609100000|2021-10-19 02:05:00|9378.7|9373.7|9380.7|9375.7|9380.7|9375.7|9378.7|9373.7|24
1634609400000|2021-10-19 02:10:00|9380.3|9375.3|9379.5|9374.5|9380.4|9375.4|9379.4|9374.4|15
1634609700000|2021-10-19 02:15:00|9379.4|9374.4|9380.2|9375.2|9380.7|9375.7|9379.4|9374.4|4
1634610000000|2021-10-19 02:20:00|9380.7|9375.7|9381.6|9376.6|9381.7|9376.7|9380.7|9375.7|1
1634610300000|2021-10-19 02:25:00|9381.7|9376.7|9380.8|9375.8|9381.7|9376.7|9380.7|9375.7|7
1634610600000|2021-10-19 02:30:00|9380.7|9375.7|9379.2|9374.2|9381.2|9376.2|9378.7|9373.7|26
1634610900000|2021-10-19 02:35:00|9379|9374|9376.7|9371.7|9379|9374|9376.7|9371.7|81
1634611200000|2021-10-19 02:40:00|9376.8|9371.8|9377.1|9372.1|9377.2|9372.2|9376.7|9371.7|18
1634611500000|2021-10-19 02:45:00|9377.2|9372.2|9376.2|9371.2|9377.7|9372.7|9376.2|9371.2|13
1634611800000|2021-10-19 02:50:00|9376.3|9371.3|9375.2|9370.2|9376.3|9371.3|9375.2|9370.2|26
1634612100000|2021-10-19 02:55:00|9375|9370|9373.5|9368.5|9375.2|9370.2|9373.3|9368.3|44
1634612400000|2021-10-19 03:00:00|9373.6|9368.6|9373.9|9368.9|9374.3|9369.3|9373.5|9368.5|18
1634612700000|2021-10-19 03:05:00|9374|9369|9374.7|9369.7|9375.2|9370.2|9373.9|9368.9|7
1634613000000|2021-10-19 03:10:00|9374.5|9369.5|9373.9|9368.9|9374.7|9369.7|9373.5|9368.5|185
1634613300000|2021-10-19 03:15:00|9373.7|9368.7|9373.9|9368.9|9374.6|9369.6|9373.7|9368.7|15
1634613600000|2021-10-19 03:20:00|9374.1|9369.1|9374.3|9369.3|9374.4|9369.4|9374.1|9369.1|29
1634613900000|2021-10-19 03:25:00|9374.4|9369.4|9374.3|9369.3|9374.6|9369.6|9374.3|9369.3|2
1634614200000|2021-10-19 03:30:00|9374.4|9369.4|9374.1|9369.1|9374.6|9369.6|9373.5|9368.5|69
1634614500000|2021-10-19 03:35:00|9374|9369|9371.2|9366.2|9374.4|9369.4|9370.7|9365.7|51
1634614800000|2021-10-19 03:40:00|9371|9366|9370.7|9365.7|9371.3|9366.3|9370.7|9365.7|19
1634615100000|2021-10-19 03:45:00|9370.9|9365.9|9371.7|9366.7|9371.7|9366.7|9370.2|9365.2|109
1634615400000|2021-10-19 03:50:00|9371.8|9366.8|9370.9|9365.9|9371.8|9366.8|9370.7|9365.7|3
1634615700000|2021-10-19 03:55:00|9370.8|9365.8|9371|9366|9371.2|9366.2|9370.4|9365.4|25
1634616000000|2021-10-19 04:00:00|9370.8|9365.8|9368.4|9363.4|9371.4|9366.4|9368.2|9363.2|76
1634616300000|2021-10-19 04:05:00|9368.5|9363.5|9368.4|9363.4|9368.8|9363.8|9368.2|9363.2|100
1634616600000|2021-10-19 04:10:00|9368|9363|9366.5|9361.5|9368|9363|9366.4|9361.4|190
1634616900000|2021-10-19 04:15:00|9366.4|9361.4|9366.2|9361.2|9366.8|9361.8|9364.8|9359.8|212
1634617200000|2021-10-19 04:20:00|9366|9361|9365.7|9360.7|9366.2|9361.2|9365.3|9360.3|21
1634617500000|2021-10-19 04:25:00|9365.5|9360.5|9364.3|9359.3|9365.7|9360.7|9364.3|9359.3|21
1634617800000|2021-10-19 04:30:00|9364.6|9359.6|9364.8|9359.8|9365.2|9360.2|9364.6|9359.6|30
1634618100000|2021-10-19 04:35:00|9364.9|9359.9|9365.7|9360.7|9365.9|9360.9|9364.8|9359.8|19
1634618400000|2021-10-19 04:40:00|9365.8|9360.8|9366.3|9361.3|9367.5|9362.5|9365.7|9360.7|79
1634618700000|2021-10-19 04:45:00|9366.5|9361.5|9366.4|9361.4|9366.5|9361.5|9365.6|9360.6|11
1634619000000|2021-10-19 04:50:00|9366.5|9361.5|9367.3|9362.3|9367.3|9362.3|9366.4|9361.4|32
1634619300000|2021-10-19 04:55:00|9367.4|9362.4|9370.4|9365.4|9371|9366|9367.3|9362.3|77
1634619600000|2021-10-19 05:00:00|9370.3|9365.3|9369.8|9364.8|9370.3|9365.3|9369.3|9364.3|24
1634619900000|2021-10-19 05:05:00|9369.6|9364.6|9369.7|9364.7|9369.8|9364.8|9369.1|9364.1|7
1634620200000|2021-10-19 05:10:00|9369.5|9364.5|9369.8|9364.8|9370.7|9365.7|9369.3|9364.3|26
1634620500000|2021-10-19 05:15:00|9369.6|9364.6|9368.8|9363.8|9369.6|9364.6|9368.3|9363.3|3
1634620800000|2021-10-19 05:20:00|9368.9|9363.9|9368.6|9363.6|9369.3|9364.3|9368.2|9363.2|2
1634621100000|2021-10-19 05:25:00|9368.8|9363.8|9368|9363|9369.4|9364.4|9367.8|9362.8|7
1634621400000|2021-10-19 05:30:00|9367.9|9362.9|9368.3|9363.3|9368.8|9363.8|9367.8|9362.8|10
1634621700000|2021-10-19 05:35:00|9368.5|9363.5|9366.6|9361.6|9368.5|9363.5|9366.4|9361.4|9
1634622000000|2021-10-19 05:40:00|9366.5|9361.5|9364.7|9359.7|9366.7|9361.7|9364.3|9359.3|43
1634622300000|2021-10-19 05:45:00|9364.9|9359.9|9363.4|9358.4|9365.1|9360.1|9363.1|9358.1|78
1634622600000|2021-10-19 05:50:00|9363.3|9358.3|9362.8|9357.8|9363.8|9358.8|9362.8|9357.8|29
1634622900000|2021-10-19 05:55:00|9362.9|9357.9|9365.2|9360.2|9365.3|9360.3|9362.8|9357.8|43
1634623200000|2021-10-19 06:00:00|9365.1|9360.1|9363.3|9358.3|9365.9|9360.9|9362.9|9357.9|81
1634623500000|2021-10-19 06:05:00|9363.7|9358.7|9363.4|9358.4|9364.3|9359.3|9362.8|9357.8|25
1634623800000|2021-10-19 06:10:00|9363.3|9358.3|9363.8|9358.8|9364.2|9359.2|9361.9|9356.9|110
1634624100000|2021-10-19 06:15:00|9363.9|9358.9|9363.3|9358.3|9365.7|9360.7|9363.3|9358.3|61
1634624400000|2021-10-19 06:20:00|9363.4|9358.4|9364.3|9359.3|9364.7|9359.7|9362.3|9357.3|27
1634624700000|2021-10-19 06:25:00|9364.4|9359.4|9362.1|9357.1|9364.4|9359.4|9362.1|9357.1|32
1634625000000|2021-10-19 06:30:00|9362.3|9357.3|9359.4|9354.4|9362.3|9357.3|9359|9354|96
1634625300000|2021-10-19 06:35:00|9359.2|9354.2|9361.8|9356.8|9363.3|9358.3|9359|9354|101
1634625600000|2021-10-19 06:40:00|9361.6|9356.6|9361.3|9356.3|9362.7|9357.7|9360.4|9355.4|22
1634625900000|2021-10-19 06:45:00|9361.1|9356.1|9365.1|9360.1|9365.3|9360.3|9360.9|9355.9|63
1634626200000|2021-10-19 06:50:00|9365.2|9360.2|9363.8|9358.8|9365.8|9360.8|9363.6|9358.6|49
1634626500000|2021-10-19 06:55:00|9363.9|9358.9|9362.5|9357.5|9365.3|9360.3|9362.3|9357.3|58
1634626800000|2021-10-19 07:00:00|9362.4|9357.4|9361.9|9356.9|9364.3|9359.3|9360.7|9355.7|99
1634627100000|2021-10-19 07:05:00|9362|9357|9363.7|9358.7|9365|9360|9361.8|9356.8|127
1634627400000|2021-10-19 07:10:00|9363.5|9358.5|9363.9|9358.9|9364.2|9359.2|9362.5|9357.5|80
1634627700000|2021-10-19 07:15:00|9363.8|9358.8|9365.7|9360.7|9366.2|9361.2|9363.5|9358.5|120
1634628000000|2021-10-19 07:20:00|9365.5|9360.5|9360.2|9355.2|9365.6|9360.6|9359.5|9354.5|71
1634628300000|2021-10-19 07:25:00|9360|9355|9360.7|9355.7|9361|9356|9358|9353|72
1634628600000|2021-10-19 07:30:00|9360.5|9355.5|9363.4|9358.4|9364.3|9359.3|9360.2|9355.2|239
1634628900000|2021-10-19 07:35:00|9363.6|9358.6|9365.8|9360.8|9365.8|9360.8|9362.9|9357.9|69
1634629200000|2021-10-19 07:40:00|9365.6|9360.6|9363.8|9358.8|9366.2|9361.2|9363.3|9358.3|55
1634629500000|2021-10-19 07:45:00|9363.6|9358.6|9362.7|9357.7|9364.1|9359.1|9361.6|9356.6|33
1634629800000|2021-10-19 07:50:00|9362.5|9357.5|9360.8|9355.8|9362.7|9357.7|9360.4|9355.4|37
1634630100000|2021-10-19 07:55:00|9360.7|9355.7|9361.7|9356.7|9361.7|9356.7|9358.7|9353.7|59
1634630400000|2021-10-19 08:00:00|9361.5|9356.5|9359.3|9354.3|9362.2|9357.2|9358.3|9353.3|57
1634630700000|2021-10-19 08:05:00|9359.2|9354.2|9360.4|9355.4|9361.8|9356.8|9359.2|9354.2|55
1634631000000|2021-10-19 08:10:00|9360.3|9355.3|9360.8|9355.8|9362|9357|9359.8|9354.8|31
1634631300000|2021-10-19 08:15:00|9360.4|9355.4|9359.8|9354.8|9361.7|9356.7|9359.4|9354.4|45
1634631600000|2021-10-19 08:20:00|9359.9|9354.9|9360.5|9355.5|9361.7|9356.7|9359.8|9354.8|39
1634631900000|2021-10-19 08:25:00|9360.7|9355.7|9361.4|9356.4|9362.7|9357.7|9359.8|9354.8|33
1634632200000|2021-10-19 08:30:00|9361.2|9356.2|9361.2|9356.2|9361.8|9356.8|9359.4|9354.4|57
1634632500000|2021-10-19 08:35:00|9361|9356|9361.7|9356.7|9361.8|9356.8|9360.8|9355.8|9
1634632800000|2021-10-19 08:40:00|9361.5|9356.5|9359.1|9354.1|9362.3|9357.3|9359.1|9354.1|41
1634633100000|2021-10-19 08:45:00|9359|9354|9358.6|9353.6|9359.4|9354.4|9358.2|9353.2|180
1634633400000|2021-10-19 08:50:00|9358.4|9353.4|9356.7|9351.7|9359.4|9354.4|9356.6|9351.6|27
1634633700000|2021-10-19 08:55:00|9356.6|9351.6|9355|9350|9357.4|9352.4|9354.5|9349.5|64
1634634000000|2021-10-19 09:00:00|9355.3|9350.3|9355.8|9350.8|9357.3|9352.3|9354.6|9349.6|72
1634634300000|2021-10-19 09:05:00|9355.6|9350.6|9355.7|9350.7|9356.3|9351.3|9354.8|9349.8|40
1634634600000|2021-10-19 09:10:00|9355.4|9350.4|9355.1|9350.1|9355.4|9350.4|9353.3|9348.3|61
1634634900000|2021-10-19 09:15:00|9355|9350|9353.9|9348.9|9355.3|9350.3|9353.6|9348.6|39
1634635200000|2021-10-19 09:20:00|9353.8|9348.8|9356.8|9351.8|9356.8|9351.8|9353.8|9348.8|22
1634635500000|2021-10-19 09:25:00|9356.9|9351.9|9358.4|9353.4|9358.8|9353.8|9356.3|9351.3|30
1634635800000|2021-10-19 09:30:00|9358.3|9353.3|9357.2|9352.2|9360.8|9355.8|9357.2|9352.2|74
1634636100000|2021-10-19 09:35:00|9357.1|9352.1|9355.8|9350.8|9358.3|9353.3|9355.8|9350.8|35
1634636400000|2021-10-19 09:40:00|9355.9|9350.9|9357.3|9352.3|9357.3|9352.3|9355.8|9350.8|21
1634636700000|2021-10-19 09:45:00|9357.1|9352.1|9355.8|9350.8|9357.8|9352.8|9355.8|9350.8|15
1634637000000|2021-10-19 09:50:00|9355.5|9350.5|9354.1|9349.1|9356.3|9351.3|9354|9349|44
1634637300000|2021-10-19 09:55:00|9353.9|9348.9|9351.5|9346.5|9354.2|9349.2|9350.4|9345.4|203
1634637600000|2021-10-19 10:00:00|9351.3|9346.3|9351.8|9346.8|9352.8|9347.8|9350.3|9345.3|72
1634637900000|2021-10-19 10:05:00|9351.6|9346.6|9352.3|9347.3|9352.3|9347.3|9350.5|9345.5|136
1634638200000|2021-10-19 10:10:00|9352.4|9347.4|9351.3|9346.3|9352.6|9347.6|9351.1|9346.1|59
1634638500000|2021-10-19 10:15:00|9351.1|9346.1|9350.2|9345.2|9351.3|9346.3|9350|9345|28
1634638800000|2021-10-19 10:20:00|9350.1|9345.1|9351.1|9346.1|9351.8|9346.8|9350|9345|86
1634639100000|2021-10-19 10:25:00|9351.3|9346.3|9351.9|9346.9|9352.8|9347.8|9350.4|9345.4|121
1634639400000|2021-10-19 10:30:00|9351.7|9346.7|9350.8|9345.8|9352.8|9347.8|9350.4|9345.4|49
1634639700000|2021-10-19 10:35:00|9350.6|9345.6|9353.7|9348.7|9353.7|9348.7|9350.4|9345.4|30
1634640000000|2021-10-19 10:40:00|9353.8|9348.8|9356.3|9351.3|9356.8|9351.8|9353.4|9348.4|69
1634640300000|2021-10-19 10:45:00|9356|9351|9353.3|9348.3|9356.3|9351.3|9352.8|9347.8|44
1634640600000|2021-10-19 10:50:00|9353.1|9348.1|9354.7|9349.7|9354.7|9349.7|9352.4|9347.4|19
1634640900000|2021-10-19 10:55:00|9354.8|9349.8|9356|9351|9357.3|9352.3|9354.8|9349.8|570
1634641200000|2021-10-19 11:00:00|9356.2|9351.2|9355.5|9350.5|9356.3|9351.3|9354.2|9349.2|69
1634641500000|2021-10-19 11:05:00|9355.4|9350.4|9356.3|9351.3|9358.8|9353.8|9355.3|9350.3|70
1634641800000|2021-10-19 11:10:00|9356.4|9351.4|9355.2|9350.2|9356.9|9351.9|9354.9|9349.9|30
1634642100000|2021-10-19 11:15:00|9355.5|9350.5|9356.1|9351.1|9356.9|9351.9|9355.2|9350.2|25
1634642400000|2021-10-19 11:20:00|9356.2|9351.2|9356.7|9351.7|9356.9|9351.9|9355.7|9350.7|22
1634642700000|2021-10-19 11:25:00|9356.9|9351.9|9358.7|9353.7|9358.7|9353.7|9355.7|9350.7|53
1634643000000|2021-10-19 11:30:00|9358.2|9353.2|9359.1|9354.1|9359.5|9354.5|9357.6|9352.6|41
1634643300000|2021-10-19 11:35:00|9359.2|9354.2|9360.2|9355.2|9360.2|9355.2|9358.2|9353.2|28
1634643600000|2021-10-19 11:40:00|9360.1|9355.1|9358.7|9353.7|9360.1|9355.1|9358.6|9353.6|18
1634643900000|2021-10-19 11:45:00|9358.9|9353.9|9358.2|9353.2|9359.5|9354.5|9358.1|9353.1|61
1634644200000|2021-10-19 11:50:00|9358.6|9353.6|9357.8|9352.8|9358.7|9353.7|9357.2|9352.2|32
1634644500000|2021-10-19 11:55:00|9357.7|9352.7|9358.4|9353.4|9359.7|9354.7|9357.7|9352.7|37
1634644800000|2021-10-19 12:00:00|9358.5|9353.5|9359.7|9354.7|9360.2|9355.2|9358.2|9353.2|44
1634645100000|2021-10-19 12:05:00|9359.6|9354.6|9359.6|9354.6|9360.6|9355.6|9358.2|9353.2|22
1634645400000|2021-10-19 12:10:00|9359.7|9354.7|9359.3|9354.3|9360.2|9355.2|9358.2|9353.2|41
1634645700000|2021-10-19 12:15:00|9359.2|9354.2|9360.9|9355.9|9360.9|9355.9|9359.2|9354.2|42
1634646000000|2021-10-19 12:20:00|9361|9356|9364.1|9359.1|9365.1|9360.1|9360.5|9355.5|328
1634646300000|2021-10-19 12:25:00|9364.2|9359.2|9365.2|9360.2|9366.1|9361.1|9362.6|9357.6|165
1634646600000|2021-10-19 12:30:00|9364.7|9359.7|9366.2|9361.2|9366.6|9361.6|9362.2|9357.2|169
1634646900000|2021-10-19 12:35:00|9366.1|9361.1|9365.1|9360.1|9367.4|9362.4|9365.1|9360.1|97
1634647200000|2021-10-19 12:40:00|9365.2|9360.2|9365.1|9360.1|9366.1|9361.1|9364.1|9359.1|70
1634647500000|2021-10-19 12:45:00|9365.2|9360.2|9366.1|9361.1|9366.1|9361.1|9364.6|9359.6|82
1634647800000|2021-10-19 12:50:00|9366.6|9361.6|9367|9362|9367.5|9362.5|9365.6|9360.6|83
1634648100000|2021-10-19 12:55:00|9367.1|9362.1|9367.1|9362.1|9367.6|9362.6|9365.1|9360.1|108
1634648400000|2021-10-19 13:00:00|9367.3|9362.3|9366.6|9361.6|9368.4|9363.4|9366.1|9361.1|119
1634648700000|2021-10-19 13:05:00|9366.9|9361.9|9365.9|9360.9|9367.5|9362.5|9363.9|9358.9|121
1634649000000|2021-10-19 13:10:00|9365.6|9360.6|9369|9364|9369|9364|9365.6|9360.6|101
1634649300000|2021-10-19 13:15:00|9369.1|9364.1|9368.1|9363.1|9369.5|9364.5|9366.6|9361.6|66
1634649600000|2021-10-19 13:20:00|9368|9363|9370.9|9365.9|9371|9366|9367.1|9362.1|94
1634649900000|2021-10-19 13:25:00|9370.8|9365.8|9368.7|9363.7|9371.1|9366.1|9368.5|9363.5|160
1634650200000|2021-10-19 13:30:00|9368.6|9363.6|9366.7|9361.7|9369.5|9364.5|9366.7|9361.7|99
1634650500000|2021-10-19 13:35:00|9366.6|9361.6|9369|9364|9369.1|9364.1|9366.6|9361.6|53
1634650800000|2021-10-19 13:40:00|9369.1|9364.1|9369|9364|9370.4|9365.4|9368.1|9363.1|91
1634651100000|2021-10-19 13:45:00|9369.1|9364.1|9365.4|9360.4|9369.5|9364.5|9363.5|9358.5|125
1634651400000|2021-10-19 13:50:00|9365.5|9360.5|9361.9|9356.9|9365.5|9360.5|9361.6|9356.6|208
1634651700000|2021-10-19 13:55:00|9361.7|9356.7|9361|9356|9362|9357|9359.1|9354.1|115
1634652000000|2021-10-19 14:00:00|9360.9|9355.9|9361.1|9356.1|9361.9|9356.9|9359.5|9354.5|83
1634652300000|2021-10-19 14:05:00|9361|9356|9362.9|9357.9|9362.9|9357.9|9360|9355|69
1634652600000|2021-10-19 14:10:00|9363.1|9358.1|9363|9358|9363.8|9358.8|9362.5|9357.5|53
1634652900000|2021-10-19 14:15:00|9362.9|9357.9|9363.1|9358.1|9364.1|9359.1|9362.1|9357.1|74
1634653200000|2021-10-19 14:20:00|9363|9358|9364|9359|9364.5|9359.5|9362.7|9357.7|62
1634653500000|2021-10-19 14:25:00|9363.9|9358.9|9365.3|9360.3|9365.5|9360.5|9363.5|9358.5|59
1634653800000|2021-10-19 14:30:00|9365.1|9360.1|9369.7|9364.7|9370.5|9365.5|9364.5|9359.5|206
1634654100000|2021-10-19 14:35:00|9369.6|9364.6|9373.8|9368.8|9375|9370|9369.6|9364.6|156
1634654400000|2021-10-19 14:40:00|9374|9369|9376.9|9371.9|9378|9373|9374|9369|128
1634654700000|2021-10-19 14:45:00|9377|9372|9374.4|9369.4|9377.5|9372.5|9373.5|9368.5|190
1634655000000|2021-10-19 14:50:00|9374.5|9369.5|9370|9365|9374.5|9369.5|9370|9365|82
1634655300000|2021-10-19 14:55:00|9369.9|9364.9|9369.6|9364.6|9371|9366|9368.1|9363.1|79
1634655600000|2021-10-19 15:00:00|9369.5|9364.5|9370|9365|9372|9367|9368.5|9363.5|101
1634655900000|2021-10-19 15:05:00|9369.9|9364.9|9371.6|9366.6|9372|9367|9369|9364|79
1634656200000|2021-10-19 15:10:00|9371.5|9366.5|9371.2|9366.2|9373|9368|9371.1|9366.1|82
1634656500000|2021-10-19 15:15:00|9371.1|9366.1|9372.5|9367.5|9372.5|9367.5|9371|9366|58
1634656800000|2021-10-19 15:20:00|9372.6|9367.6|9373.5|9368.5|9373.5|9368.5|9371.5|9366.5|86
1634657100000|2021-10-19 15:25:00|9373.2|9368.2|9371.1|9366.1|9373.5|9368.5|9371.1|9366.1|73
1634657400000|2021-10-19 15:30:00|9371|9366|9372.9|9367.9|9373|9368|9370.1|9365.1|136
1634657700000|2021-10-19 15:35:00|9373|9368|9374.1|9369.1|9374.3|9369.3|9370.6|9365.6|34
1634658000000|2021-10-19 15:40:00|9374.3|9369.3|9373.7|9368.7|9375.5|9370.5|9373.5|9368.5|27
1634658300000|2021-10-19 15:45:00|9373.5|9368.5|9374.7|9369.7|9375.5|9370.5|9373.4|9368.4|46
1634658600000|2021-10-19 15:50:00|9374.6|9369.6|9375|9370|9375.9|9370.9|9374.2|9369.2|23
1634658900000|2021-10-19 15:55:00|9375.1|9370.1|9376|9371|9376.9|9371.9|9375|9370|129
1634659200000|2021-10-19 16:00:00|9375.9|9370.9|9375.6|9370.6|9376.5|9371.5|9375.5|9370.5|87
1634659500000|2021-10-19 16:05:00|9375.5|9370.5|9375.2|9370.2|9376.8|9371.8|9374.4|9369.4|71
1634659800000|2021-10-19 16:10:00|9375|9370|9376.1|9371.1|9376.5|9371.5|9374.6|9369.6|27
1634660100000|2021-10-19 16:15:00|9376.4|9371.4|9377.6|9372.6|9377.9|9372.9|9375.5|9370.5|45
1634660400000|2021-10-19 16:20:00|9377.5|9372.5|9376.6|9371.6|9377.8|9372.8|9376.6|9371.6|28
1634660700000|2021-10-19 16:25:00|9376.5|9371.5|9376|9371|9376.5|9371.5|9375|9370|25
1634661000000|2021-10-19 16:30:00|9375.9|9370.9|9377.1|9372.1|9377.5|9372.5|9375.6|9370.6|28
1634661300000|2021-10-19 16:35:00|9376.9|9371.9|9376.5|9371.5|9376.9|9371.9|9376|9371|5
1634661600000|2021-10-19 16:40:00|9376.4|9371.4|9375.6|9370.6|9376.4|9371.4|9375.6|9370.6|8
1634661900000|2021-10-19 16:45:00|9375.1|9370.1|9374.7|9369.7|9376|9371|9374.6|9369.6|23
1634662200000|2021-10-19 16:50:00|9374.6|9369.6|9374.9|9369.9|9375.4|9370.4|9374.1|9369.1|20
1634662500000|2021-10-19 16:55:00|9374.7|9369.7|9374.2|9369.2|9375|9370|9373.6|9368.6|9
1634662800000|2021-10-19 17:00:00|9374.1|9369.1|9374.6|9369.6|9375.5|9370.5|9373.9|9368.9|23
1634663100000|2021-10-19 17:05:00|9374.5|9369.5|9373.6|9368.6|9374.6|9369.6|9373.5|9368.5|21
1634663400000|2021-10-19 17:10:00|9373.5|9368.5|9371.1|9366.1|9373.5|9368.5|9370.9|9365.9|38
1634663700000|2021-10-19 17:15:00|9370.8|9365.8|9370.1|9365.1|9370.9|9365.9|9369.6|9364.6|107
1634664000000|2021-10-19 17:20:00|9370.4|9365.4|9370.1|9365.1|9371.1|9366.1|9370.1|9365.1|52
1634664300000|2021-10-19 17:25:00|9369.8|9364.8|9369.6|9364.6|9370.1|9365.1|9369.2|9364.2|35
1634664600000|2021-10-19 17:30:00|9369.1|9364.1|9369.6|9364.6|9370.5|9365.5|9369.1|9364.1|30
1634664900000|2021-10-19 17:35:00|9370|9365|9370.1|9365.1|9370.1|9365.1|9369.2|9364.2|30
1634665200000|2021-10-19 17:40:00|9370.3|9365.3|9369.6|9364.6|9371|9366|9369.6|9364.6|17
1634665500000|2021-10-19 17:45:00|9369.2|9364.2|9370.6|9365.6|9370.6|9365.6|9369.2|9364.2|43
1634665800000|2021-10-19 17:50:00|9370.5|9365.5|9371.2|9366.2|9371.6|9366.6|9370|9365|48
1634666100000|2021-10-19 17:55:00|9371.1|9366.1|9371.1|9366.1|9371.1|9366.1|9370.5|9365.5|12
1634666400000|2021-10-19 18:00:00|9371|9366|9371.6|9366.6|9371.6|9366.6|9370.2|9365.2|25
1634666700000|2021-10-19 18:05:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9370.1|9365.1|77
1634667000000|2021-10-19 18:10:00|9370.8|9365.8|9369.1|9364.1|9371.1|9366.1|9369.1|9364.1|39
1634667300000|2021-10-19 18:15:00|9369.3|9364.3|9369.1|9364.1|9369.6|9364.6|9369|9364|16
1634667600000|2021-10-19 18:20:00|9369.3|9364.3|9370.6|9365.6|9370.6|9365.6|9369.3|9364.3|69
1634667900000|2021-10-19 18:25:00|9370.4|9365.4|9369.6|9364.6|9370.6|9365.6|9369.6|9364.6|14
1634668200000|2021-10-19 18:30:00|9369.5|9364.5|9372.6|9367.6|9373.1|9368.1|9369.4|9364.4|51
1634668500000|2021-10-19 18:35:00|9372.5|9367.5|9372.1|9367.1|9372.6|9367.6|9371.1|9366.1|49
1634668800000|2021-10-19 18:40:00|9372.4|9367.4|9372.6|9367.6|9372.9|9367.9|9372.1|9367.1|37
1634669100000|2021-10-19 18:45:00|9372.5|9367.5|9372.7|9367.7|9372.8|9367.8|9372|9367|41
1634669400000|2021-10-19 18:50:00|9372.6|9367.6|9373.8|9368.8|9374.1|9369.1|9372.6|9367.6|60
1634669700000|2021-10-19 18:55:00|9373.6|9368.6|9372.7|9367.7|9374.1|9369.1|9372.6|9367.6|183
1634670000000|2021-10-19 19:00:00|9372.6|9367.6|9373.7|9368.7|9373.8|9368.8|9372.6|9367.6|16
1634670300000|2021-10-19 19:05:00|9373.6|9368.6|9374.6|9369.6|9375.1|9370.1|9373.6|9368.6|24
1634670600000|2021-10-19 19:10:00|9374.8|9369.8|9374.6|9369.6|9375.1|9370.1|9374.1|9369.1|13
1634670900000|2021-10-19 19:15:00|9374.8|9369.8|9375.6|9370.6|9376.6|9371.6|9374.8|9369.8|259
1634671200000|2021-10-19 19:20:00|9375.5|9370.5|9377.1|9372.1|9377.4|9372.4|9375|9370|28
1634671500000|2021-10-19 19:25:00|9377.3|9372.3|9376.4|9371.4|9377.8|9372.8|9376.1|9371.1|224
1634671800000|2021-10-19 19:30:00|9376.5|9371.5|9376.1|9371.1|9377.6|9372.6|9376.1|9371.1|22
1634672100000|2021-10-19 19:35:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|22
1634672400000|2021-10-19 19:40:00|9375.2|9370.2|9375.7|9370.7|9376.1|9371.1|9375.2|9370.2|160
1634672700000|2021-10-19 19:45:00|9375.6|9370.6|9374.7|9369.7|9375.6|9370.6|9374.1|9369.1|158
1634673000000|2021-10-19 19:50:00|9375|9370|9374.3|9369.3|9375.1|9370.1|9374.2|9369.2|42
1634673300000|2021-10-19 19:55:00|9374.2|9369.2|9376.1|9371.1|9376.1|9371.1|9374.2|9369.2|82
1634673600000|2021-10-19 20:00:00|9375.9|9370.9|9377.1|9372.1|9378.6|9373.6|9375.9|9370.9|502
1634673900000|2021-10-19 20:05:00|9377.3|9372.3|9377.1|9372.1|9377.5|9372.5|9377.1|9372.1|18
1634674200000|2021-10-19 20:10:00|9377.4|9372.4|9377.1|9372.1|9377.4|9372.4|9376.6|9371.6|3
1634674500000|2021-10-19 20:15:00|9376.9|9371.9|9376.7|9371.7|9377.1|9372.1|9376.6|9371.6|12
1634674800000|2021-10-19 20:20:00|9376.6|9371.6|9377.1|9372.1|9377.5|9372.5|9376.6|9371.6|7
1634675100000|2021-10-19 20:25:00|9377.3|9372.3|9378.1|9373.1|9378.6|9373.6|9377.3|9372.3|3
1634675400000|2021-10-19 20:30:00|9378.6|9373.6|9379.4|9374.4|9379.6|9374.6|9378.6|9373.6|15
1634675700000|2021-10-19 20:35:00|9379.2|9374.2|9379.1|9374.1|9379.4|9374.4|9378.9|9373.9|2
1634676000000|2021-10-19 20:40:00|9379.4|9374.4|9379.4|9374.4|9379.6|9374.6|9378.9|9373.9|18
1634676300000|2021-10-19 20:45:00|9379.2|9374.2|9379.6|9374.6|9379.9|9374.9|9378.9|9373.9|16
1634676600000|2021-10-19 20:50:00|9379.8|9374.8|9379.1|9374.1|9379.9|9374.9|9378.8|9373.8|16
1634676900000|2021-10-19 20:55:00|9379|9374|9378.5|9371.5|9380.1|9375.1|9378.5|9369.5|78
1634688000000|2021-10-20 00:00:00|9379.8|9374.8|9379.8|9374.8|9381.3|9376.3|9379|9374|71
1634688300000|2021-10-20 00:05:00|9380|9375|9380.6|9375.6|9380.8|9375.8|9379|9374|54
1634688600000|2021-10-20 00:10:00|9380.4|9375.4|9379.4|9374.4|9382.5|9377.5|9379.4|9374.4|24
1634688900000|2021-10-20 00:15:00|9379.2|9374.2|9379.8|9374.8|9380.6|9375.6|9378.9|9373.9|46
1634689200000|2021-10-20 00:20:00|9379.9|9374.9|9382.4|9377.4|9382.6|9377.6|9379.6|9374.6|67
1634689500000|2021-10-20 00:25:00|9382.5|9377.5|9382.9|9377.9|9384.4|9379.4|9382.1|9377.1|60
1634689800000|2021-10-20 00:30:00|9382.6|9377.6|9384.7|9379.7|9385|9380|9382.4|9377.4|22
1634690100000|2021-10-20 00:35:00|9384.6|9379.6|9383.9|9378.9|9385.6|9380.6|9382.6|9377.6|151
1634690400000|2021-10-20 00:40:00|9384.1|9379.1|9382.4|9377.4|9384.1|9379.1|9382.4|9377.4|17
1634690700000|2021-10-20 00:45:00|9382.5|9377.5|9382.5|9377.5|9382.6|9377.6|9381.4|9376.4|9
1634691000000|2021-10-20 00:50:00|9382.4|9377.4|9381.1|9376.1|9383.1|9378.1|9381|9376|16
1634691300000|2021-10-20 00:55:00|9381.6|9376.6|9379.6|9374.6|9381.6|9376.6|9379.1|9374.1|12
1634691600000|2021-10-20 01:00:00|9379.8|9374.8|9379.1|9374.1|9381.6|9376.6|9379.1|9374.1|30
1634691900000|2021-10-20 01:05:00|9379|9374|9377.6|9372.6|9379.1|9374.1|9377.1|9372.1|33
1634692200000|2021-10-20 01:10:00|9377.4|9372.4|9374.6|9369.6|9377.5|9372.5|9373.6|9368.6|75
1634692500000|2021-10-20 01:15:00|9374.8|9369.8|9374.1|9369.1|9375.1|9370.1|9373.6|9368.6|247
1634692800000|2021-10-20 01:20:00|9374|9369|9370.6|9365.6|9374.1|9369.1|9370.1|9365.1|65
1634693100000|2021-10-20 01:25:00|9370.9|9365.9|9371.1|9366.1|9372.4|9367.4|9370.8|9365.8|31
1634693400000|2021-10-20 01:30:00|9371|9366|9369.6|9364.6|9371.4|9366.4|9369.6|9364.6|231
1634693700000|2021-10-20 01:35:00|9369.7|9364.7|9369.6|9364.6|9370.6|9365.6|9368.6|9363.6|348
1634694000000|2021-10-20 01:40:00|9369.5|9364.5|9370.2|9365.2|9370.7|9365.7|9369.5|9364.5|58
1634694300000|2021-10-20 01:45:00|9370.1|9365.1|9372.7|9367.7|9372.9|9367.9|9370.1|9365.1|110
1634694600000|2021-10-20 01:50:00|9372.6|9367.6|9372|9367|9372.9|9367.9|9371.1|9366.1|14
1634694900000|2021-10-20 01:55:00|9372.1|9367.1|9372.6|9367.6|9373.1|9368.1|9371.8|9366.8|1
1634695200000|2021-10-20 02:00:00|9372.9|9367.9|9372.1|9367.1|9373.4|9368.4|9371.9|9366.9|32
1634695500000|2021-10-20 02:05:00|9372.3|9367.3|9373.5|9368.5|9374.1|9369.1|9372.1|9367.1|6
1634695800000|2021-10-20 02:10:00|9373.6|9368.6|9376|9371|9376|9371|9373.6|9368.6|78
1634696100000|2021-10-20 02:15:00|9376.1|9371.1|9376.2|9371.2|9376.6|9371.6|9375.6|9370.6|8
1634696400000|2021-10-20 02:20:00|9376.1|9371.1|9379.1|9374.1|9379.1|9374.1|9376.1|9371.1|109
1634696700000|2021-10-20 02:25:00|9378.6|9373.6|9378.6|9373.6|9378.6|9373.6|9378.6|9373.6|58
1634697000000|2021-10-20 02:30:00|9379.1|9374.1|9376.9|9371.9|9379.1|9374.1|9376.6|9371.6|28
1634697300000|2021-10-20 02:35:00|9377|9372|9378.1|9373.1|9378.1|9373.1|9376.1|9371.1|2
1634697600000|2021-10-20 02:40:00|9378|9373|9377.6|9372.6|9378.1|9373.1|9377.1|9372.1|3
1634697900000|2021-10-20 02:45:00|9378.1|9373.1|9377.6|9372.6|9378.1|9373.1|9377.4|9372.4|38
1634698200000|2021-10-20 02:50:00|9377.8|9372.8|9376.9|9371.9|9377.9|9372.9|9376.6|9371.6|8
1634698500000|2021-10-20 02:55:00|9376.6|9371.6|9377|9372|9377.6|9372.6|9376.6|9371.6|2
1634698800000|2021-10-20 03:00:00|9377.1|9372.1|9376.4|9371.4|9377.6|9372.6|9376.4|9371.4|3
1634699100000|2021-10-20 03:05:00|9376.2|9371.2|9375.6|9370.6|9376.6|9371.6|9375.6|9370.6|2
1634699400000|2021-10-20 03:10:00|9375.5|9370.5|9375.9|9370.9|9376.1|9371.1|9375.1|9370.1|2
1634699700000|2021-10-20 03:15:00|9375.7|9370.7|9374.2|9369.2|9375.8|9370.8|9374.1|9369.1|9
1634700000000|2021-10-20 03:20:00|9374.1|9369.1|9373.3|9368.3|9374.6|9369.6|9373.1|9368.1|13
1634700300000|2021-10-20 03:25:00|9373.4|9368.4|9371.6|9366.6|9373.6|9368.6|9371.6|9366.6|162
1634700600000|2021-10-20 03:30:00|9371.8|9366.8|9371.1|9366.1|9372.6|9367.6|9371.1|9366.1|18
1634700900000|2021-10-20 03:35:00|9371.2|9366.2|9372.1|9367.1|9372.5|9367.5|9371.2|9366.2|12
1634701200000|2021-10-20 03:40:00|9372|9367|9371.4|9366.4|9372.1|9367.1|9371.2|9366.2|3
1634701500000|2021-10-20 03:45:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9370.2|9365.2|17
1634701800000|2021-10-20 03:50:00|9370.7|9365.7|9371.2|9366.2|9371.2|9366.2|9370.7|9365.7|0
1634702100000|2021-10-20 03:55:00|9371.4|9366.4|9371.6|9366.6|9372.1|9367.1|9371.2|9366.2|13
1634702400000|2021-10-20 04:00:00|9371.5|9366.5|9371.2|9366.2|9371.6|9366.6|9370.8|9365.8|42
1634702700000|2021-10-20 04:05:00|9371.1|9366.1|9370.6|9365.6|9371.6|9366.6|9370.2|9365.2|43
1634703000000|2021-10-20 04:10:00|9370.5|9365.5|9369.5|9364.5|9370.6|9365.6|9369.5|9364.5|1
1634703300000|2021-10-20 04:15:00|9369.6|9364.6|9369.1|9364.1|9370.1|9365.1|9369.1|9364.1|10
1634703600000|2021-10-20 04:20:00|9369.4|9364.4|9370.2|9365.2|9370.9|9365.9|9369.1|9364.1|1
1634703900000|2021-10-20 04:25:00|9370.1|9365.1|9368.6|9363.6|9370.4|9365.4|9368.6|9363.6|7
1634704200000|2021-10-20 04:30:00|9368.8|9363.8|9368.6|9363.6|9369.1|9364.1|9367.7|9362.7|260
1634704500000|2021-10-20 04:35:00|9368.7|9363.7|9369.1|9364.1|9369.1|9364.1|9368.1|9363.1|6
1634704800000|2021-10-20 04:40:00|9369|9364|9368.6|9363.6|9369.1|9364.1|9368.2|9363.2|3
1634705100000|2021-10-20 04:45:00|9368.8|9363.8|9368.8|9363.8|9369.1|9364.1|9368.2|9363.2|6
1634705400000|2021-10-20 04:50:00|9368.7|9363.7|9368.4|9363.4|9369.1|9364.1|9368.2|9363.2|0
1634705700000|2021-10-20 04:55:00|9368.5|9363.5|9368.1|9363.1|9368.5|9363.5|9367.6|9362.6|4
1634706000000|2021-10-20 05:00:00|9368|9363|9368.1|9363.1|9368.1|9363.1|9367.6|9362.6|4
1634706300000|2021-10-20 05:05:00|9368|9363|9367.7|9362.7|9368.1|9363.1|9367.3|9362.3|102
1634706600000|2021-10-20 05:10:00|9367.9|9362.9|9368.1|9363.1|9368.1|9363.1|9367.1|9362.1|28
1634706900000|2021-10-20 05:15:00|9368|9363|9369.5|9364.5|9370.1|9365.1|9367.7|9362.7|4
1634707200000|2021-10-20 05:20:00|9369.6|9364.6|9370.6|9365.6|9370.6|9365.6|9369.2|9364.2|3
1634707500000|2021-10-20 05:25:00|9370.5|9365.5|9370.6|9365.6|9371.6|9366.6|9370.2|9365.2|9
1634707800000|2021-10-20 05:30:00|9370.8|9365.8|9372|9367|9372.1|9367.1|9370.7|9365.7|70
1634708100000|2021-10-20 05:35:00|9371.8|9366.8|9371.1|9366.1|9372.6|9367.6|9371|9366|21
1634708400000|2021-10-20 05:40:00|9371|9366|9372.3|9367.3|9372.5|9367.5|9371|9366|31
1634708700000|2021-10-20 05:45:00|9372.2|9367.2|9372.1|9367.1|9372.5|9367.5|9371.7|9366.7|16
1634709000000|2021-10-20 05:50:00|9372|9367|9371.6|9366.6|9372|9367|9371.1|9366.1|64
1634709300000|2021-10-20 05:55:00|9371.5|9366.5|9371.7|9366.7|9371.9|9366.9|9370.5|9365.5|58
1634709600000|2021-10-20 06:00:00|9371.6|9366.6|9372.3|9367.3|9373.1|9368.1|9370.6|9365.6|58
1634709900000|2021-10-20 06:05:00|9372.1|9367.1|9371.1|9366.1|9372.6|9367.6|9370.7|9365.7|77
1634710200000|2021-10-20 06:10:00|9371.4|9366.4|9372.2|9367.2|9374.1|9369.1|9371.4|9366.4|31
1634710500000|2021-10-20 06:15:00|9372.4|9367.4|9375.1|9370.1|9375.3|9370.3|9371.6|9366.6|34
1634710800000|2021-10-20 06:20:00|9375|9370|9374.1|9369.1|9375.1|9370.1|9373.3|9368.3|13
1634711100000|2021-10-20 06:25:00|9374|9369|9375.6|9370.6|9376|9371|9373.5|9368.5|17
1634711400000|2021-10-20 06:30:00|9375.5|9370.5|9377.1|9372.1|9377.5|9372.5|9374.8|9369.8|31
1634711700000|2021-10-20 06:35:00|9377.4|9372.4|9375.6|9370.6|9377.5|9372.5|9375.5|9370.5|7
1634712000000|2021-10-20 06:40:00|9375.1|9370.1|9376|9371|9376.1|9371.1|9374.5|9369.5|24
1634712300000|2021-10-20 06:45:00|9375.8|9370.8|9375.8|9370.8|9376.6|9371.6|9375.1|9370.1|15
1634712600000|2021-10-20 06:50:00|9375.6|9370.6|9377.6|9372.6|9377.6|9372.6|9375.6|9370.6|16
1634712900000|2021-10-20 06:55:00|9377.7|9372.7|9376.6|9371.6|9378.1|9373.1|9376.1|9371.1|460
1634713200000|2021-10-20 07:00:00|9376.7|9371.7|9376.5|9371.5|9377.6|9372.6|9374.2|9369.2|69
1634713500000|2021-10-20 07:05:00|9376.3|9371.3|9379.1|9374.1|9379.6|9374.6|9376.1|9371.1|346
1634713800000|2021-10-20 07:10:00|9379.4|9374.4|9381|9376|9381.6|9376.6|9379.4|9374.4|149
1634714100000|2021-10-20 07:15:00|9381.1|9376.1|9380|9375|9381.1|9376.1|9378.1|9373.1|34
1634714400000|2021-10-20 07:20:00|9379.9|9374.9|9378.1|9373.1|9380.5|9375.5|9378|9373|34
1634714700000|2021-10-20 07:25:00|9378|9373|9382.3|9377.3|9382.6|9377.6|9377.6|9372.6|86
1634715000000|2021-10-20 07:30:00|9382.5|9377.5|9384.6|9379.6|9385.1|9380.1|9382.1|9377.1|117
1634715300000|2021-10-20 07:35:00|9385|9380|9386.6|9381.6|9387.1|9382.1|9385|9380|56
1634715600000|2021-10-20 07:40:00|9386.3|9381.3|9387|9382|9387.6|9382.6|9385.1|9380.1|35
1634715900000|2021-10-20 07:45:00|9386.8|9381.8|9385.1|9380.1|9387|9382|9385.1|9380.1|44
1634716200000|2021-10-20 07:50:00|9385|9380|9382.7|9377.7|9385.1|9380.1|9382.6|9377.6|42
1634716500000|2021-10-20 07:55:00|9383|9378|9383.1|9378.1|9384.3|9379.3|9381.6|9376.6|15
1634716800000|2021-10-20 08:00:00|9383.2|9378.2|9382.3|9377.3|9383.6|9378.6|9381.6|9376.6|37
1634717100000|2021-10-20 08:05:00|9382.1|9377.1|9382.6|9377.6|9383.1|9378.1|9381.7|9376.7|21
1634717400000|2021-10-20 08:10:00|9383|9378|9383.1|9378.1|9383.6|9378.6|9381.7|9376.7|17
1634717700000|2021-10-20 08:15:00|9382.8|9377.8|9383.1|9378.1|9385.1|9380.1|9382.1|9377.1|35
1634718000000|2021-10-20 08:20:00|9383|9378|9381.6|9376.6|9383.1|9378.1|9381.1|9376.1|22
1634718300000|2021-10-20 08:25:00|9381.5|9376.5|9380.1|9375.1|9382.1|9377.1|9379.6|9374.6|13
1634718600000|2021-10-20 08:30:00|9379.8|9374.8|9379.3|9374.3|9380.6|9375.6|9379.1|9374.1|22
1634718900000|2021-10-20 08:35:00|9379.5|9374.5|9379.1|9374.1|9380.6|9375.6|9378.1|9373.1|36
1634719200000|2021-10-20 08:40:00|9378.8|9373.8|9379.5|9374.5|9379.8|9374.8|9378.1|9373.1|20
1634719500000|2021-10-20 08:45:00|9379.6|9374.6|9379.6|9374.6|9381.1|9376.1|9378.6|9373.6|19
1634719800000|2021-10-20 08:50:00|9379.5|9374.5|9382.6|9377.6|9382.6|9377.6|9379.5|9374.5|51
1634720100000|2021-10-20 08:55:00|9383|9378|9382.6|9377.6|9383.5|9378.5|9381.8|9376.8|27
1634720400000|2021-10-20 09:00:00|9382.7|9377.7|9382.6|9377.6|9383.4|9378.4|9382.1|9377.1|33
1634720700000|2021-10-20 09:05:00|9382.4|9377.4|9381.7|9376.7|9382.6|9377.6|9381.6|9376.6|53
1634721000000|2021-10-20 09:10:00|9381.8|9376.8|9382.6|9377.6|9382.7|9377.7|9381.6|9376.6|17
1634721300000|2021-10-20 09:15:00|9382.8|9377.8|9383.6|9378.6|9383.6|9378.6|9382.1|9377.1|34
1634721600000|2021-10-20 09:20:00|9383.4|9378.4|9384.1|9379.1|9385.1|9380.1|9383.4|9378.4|31
1634721900000|2021-10-20 09:25:00|9383.9|9378.9|9384.9|9379.9|9385.1|9380.1|9383.6|9378.6|9
1634722200000|2021-10-20 09:30:00|9384.8|9379.8|9385.1|9380.1|9385.4|9380.4|9383.8|9378.8|20
1634722500000|2021-10-20 09:35:00|9385|9380|9384.7|9379.7|9385.5|9380.5|9384.1|9379.1|26
1634722800000|2021-10-20 09:40:00|9384.6|9379.6|9384.6|9379.6|9385|9380|9384.1|9379.1|8
1634723100000|2021-10-20 09:45:00|9384.3|9379.3|9383.8|9378.8|9384.6|9379.6|9383.6|9378.6|8
1634723400000|2021-10-20 09:50:00|9383.7|9378.7|9384.7|9379.7|9385.1|9380.1|9383.7|9378.7|8
1634723700000|2021-10-20 09:55:00|9384.6|9379.6|9384.1|9379.1|9384.7|9379.7|9384.1|9379.1|10
1634724000000|2021-10-20 10:00:00|9384.2|9379.2|9385.5|9380.5|9385.5|9380.5|9383.6|9378.6|37
1634724300000|2021-10-20 10:05:00|9385.6|9380.6|9386.1|9381.1|9387.1|9382.1|9384.6|9379.6|33
1634724600000|2021-10-20 10:10:00|9386.5|9381.5|9387.3|9382.3|9387.6|9382.6|9385.3|9380.3|26
1634724900000|2021-10-20 10:15:00|9387.4|9382.4|9385.4|9380.4|9388.1|9383.1|9385.1|9380.1|50
1634725200000|2021-10-20 10:20:00|9385.3|9380.3|9386.2|9381.2|9387.2|9382.2|9385.1|9380.1|22
1634725500000|2021-10-20 10:25:00|9386.1|9381.1|9384.1|9379.1|9386.5|9381.5|9383.1|9378.1|62
1634725800000|2021-10-20 10:30:00|9384.2|9379.2|9383.8|9378.8|9384.2|9379.2|9383.1|9378.1|50
1634726100000|2021-10-20 10:35:00|9384|9379|9383.6|9378.6|9384.6|9379.6|9382.6|9377.6|23
1634726400000|2021-10-20 10:40:00|9383.7|9378.7|9382.3|9377.3|9384.1|9379.1|9382.1|9377.1|30
1634726700000|2021-10-20 10:45:00|9382.2|9377.2|9381.8|9376.8|9382.7|9377.7|9380.8|9375.8|42
1634727000000|2021-10-20 10:50:00|9381.7|9376.7|9380.6|9375.6|9382.1|9377.1|9380.3|9375.3|29
1634727300000|2021-10-20 10:55:00|9380.7|9375.7|9379.6|9374.6|9380.7|9375.7|9378.8|9373.8|14
1634727600000|2021-10-20 11:00:00|9379.7|9374.7|9380.1|9375.1|9380.1|9375.1|9379.1|9374.1|15
1634727900000|2021-10-20 11:05:00|9380.4|9375.4|9378.6|9373.6|9380.6|9375.6|9378.6|9373.6|232
1634728200000|2021-10-20 11:10:00|9378.1|9373.1|9377.2|9372.2|9378.6|9373.6|9377.1|9372.1|259
1634728500000|2021-10-20 11:15:00|9377.1|9372.1|9379.6|9374.6|9379.6|9374.6|9377.1|9372.1|13
1634728800000|2021-10-20 11:20:00|9379.7|9374.7|9380.6|9375.6|9381.1|9376.1|9379.1|9374.1|4
1634729100000|2021-10-20 11:25:00|9380.7|9375.7|9382.6|9377.6|9383.2|9378.2|9380.6|9375.6|23
1634729400000|2021-10-20 11:30:00|9382.1|9377.1|9381.1|9376.1|9382.1|9377.1|9380.6|9375.6|19
1634729700000|2021-10-20 11:35:00|9380.9|9375.9|9380.2|9375.2|9381.1|9376.1|9380.1|9375.1|18
1634730000000|2021-10-20 11:40:00|9380.1|9375.1|9381.6|9376.6|9383.1|9378.1|9380.1|9375.1|16
1634730300000|2021-10-20 11:45:00|9381.7|9376.7|9383.1|9378.1|9383.1|9378.1|9380.8|9375.8|33
1634730600000|2021-10-20 11:50:00|9383.4|9378.4|9384.6|9379.6|9384.8|9379.8|9383.2|9378.2|39
1634730900000|2021-10-20 11:55:00|9384.4|9379.4|9387|9382|9387.1|9382.1|9384.1|9379.1|459
1634731200000|2021-10-20 12:00:00|9387.1|9382.1|9382.6|9377.6|9387.1|9382.1|9381.7|9376.7|165
1634731500000|2021-10-20 12:05:00|9382.2|9377.2|9383.1|9378.1|9384.1|9379.1|9382.1|9377.1|47
1634731800000|2021-10-20 12:10:00|9382.7|9377.7|9382.4|9377.4|9383.6|9378.6|9380.6|9375.6|282
1634732100000|2021-10-20 12:15:00|9382.3|9377.3|9379.7|9374.7|9382.6|9377.6|9379.6|9374.6|48
1634732400000|2021-10-20 12:20:00|9379.6|9374.6|9377.7|9372.7|9380.5|9375.5|9377.1|9372.1|51
1634732700000|2021-10-20 12:25:00|9377.6|9372.6|9375.9|9370.9|9378.1|9373.1|9375.9|9370.9|271
1634733000000|2021-10-20 12:30:00|9376.1|9371.1|9374.6|9369.6|9376.6|9371.6|9374.6|9369.6|304
1634733300000|2021-10-20 12:35:00|9374.2|9369.2|9371.9|9366.9|9374.6|9369.6|9371.6|9366.6|259
1634733600000|2021-10-20 12:40:00|9371.8|9366.8|9371.6|9366.6|9373.3|9368.3|9370.6|9365.6|111
1634733900000|2021-10-20 12:45:00|9371.3|9366.3|9370.8|9365.8|9371.8|9366.8|9369|9364|281
1634734200000|2021-10-20 12:50:00|9370.7|9365.7|9369.6|9364.6|9371.1|9366.1|9368.6|9363.6|48
1634734500000|2021-10-20 12:55:00|9369.8|9364.8|9372|9367|9372.2|9367.2|9368.9|9363.9|74
1634734800000|2021-10-20 13:00:00|9372.1|9367.1|9373|9368|9374.6|9369.6|9371.7|9366.7|59
1634735100000|2021-10-20 13:05:00|9373.1|9368.1|9371.6|9366.6|9373.1|9368.1|9370.1|9365.1|54
1634735400000|2021-10-20 13:10:00|9371.7|9366.7|9370.5|9365.5|9372.1|9367.1|9370.1|9365.1|43
1634735700000|2021-10-20 13:15:00|9370.6|9365.6|9372.6|9367.6|9372.6|9367.6|9370.1|9365.1|47
1634736000000|2021-10-20 13:20:00|9372.4|9367.4|9370.1|9365.1|9373.1|9368.1|9369.8|9364.8|30
1634736300000|2021-10-20 13:25:00|9370.4|9365.4|9373.1|9368.1|9373.1|9368.1|9370.4|9365.4|52
1634736600000|2021-10-20 13:30:00|9373.5|9368.5|9373.1|9368.1|9376.1|9371.1|9371.6|9366.6|141
1634736900000|2021-10-20 13:35:00|9373.2|9368.2|9368.6|9363.6|9373.6|9368.6|9367.8|9362.8|514
1634737200000|2021-10-20 13:40:00|9368.7|9363.7|9369.8|9364.8|9370.6|9365.6|9367.8|9362.8|328
1634737500000|2021-10-20 13:45:00|9370.1|9365.1|9370.1|9365.1|9372.6|9367.6|9369.9|9364.9|254
1634737800000|2021-10-20 13:50:00|9370|9365|9371.6|9366.6|9372.1|9367.1|9368.2|9363.2|501
1634738100000|2021-10-20 13:55:00|9371.4|9366.4|9366.6|9361.6|9371.4|9366.4|9366.6|9361.6|369
1634738400000|2021-10-20 14:00:00|9367.1|9362.1|9366.6|9361.6|9370.6|9365.6|9366.1|9361.1|361
1634738700000|2021-10-20 14:05:00|9366.7|9361.7|9366.7|9361.7|9367.6|9362.6|9365.6|9360.6|84
1634739000000|2021-10-20 14:10:00|9366.8|9361.8|9367.3|9362.3|9367.6|9362.6|9366.1|9361.1|38
1634739300000|2021-10-20 14:15:00|9367.2|9362.2|9365.6|9360.6|9367.5|9362.5|9365.1|9360.1|72
1634739600000|2021-10-20 14:20:00|9365.3|9360.3|9365.1|9360.1|9366.1|9361.1|9364.6|9359.6|55
1634739900000|2021-10-20 14:25:00|9365.5|9360.5|9363.9|9358.9|9366.1|9361.1|9363.1|9358.1|80
1634740200000|2021-10-20 14:30:00|9363.7|9358.7|9363.6|9358.6|9363.9|9358.9|9361.4|9356.4|88
1634740500000|2021-10-20 14:35:00|9363.7|9358.7|9365.3|9360.3|9366.1|9361.1|9363.6|9358.6|45
1634740800000|2021-10-20 14:40:00|9365.1|9360.1|9364.8|9359.8|9365.6|9360.6|9363.7|9358.7|37
1634741100000|2021-10-20 14:45:00|9364.6|9359.6|9363.1|9358.1|9364.6|9359.6|9362.4|9357.4|77
1634741400000|2021-10-20 14:50:00|9362.8|9357.8|9361.2|9356.2|9362.8|9357.8|9360.1|9355.1|215
1634741700000|2021-10-20 14:55:00|9361.1|9356.1|9362.5|9357.5|9363.3|9358.3|9359.4|9354.4|85
1634742000000|2021-10-20 15:00:00|9362.3|9357.3|9364.1|9359.1|9365.1|9360.1|9361.1|9356.1|62
1634742300000|2021-10-20 15:05:00|9363.9|9358.9|9362.6|9357.6|9365.1|9360.1|9362.6|9357.6|94
1634742600000|2021-10-20 15:10:00|9363|9358|9362.4|9357.4|9363|9358|9360.8|9355.8|185
1634742900000|2021-10-20 15:15:00|9362.5|9357.5|9362.2|9357.2|9363.1|9358.1|9361|9356|120
1634743200000|2021-10-20 15:20:00|9362.1|9357.1|9362.9|9357.9|9363.8|9358.8|9361.7|9356.7|105
1634743500000|2021-10-20 15:25:00|9363|9358|9362.6|9357.6|9363.5|9358.5|9361.1|9356.1|73
1634743800000|2021-10-20 15:30:00|9362.8|9357.8|9362.5|9357.5|9362.8|9357.8|9360.7|9355.7|29
1634744100000|2021-10-20 15:35:00|9362.6|9357.6|9362.6|9357.6|9363.1|9358.1|9361.6|9356.6|43
1634744400000|2021-10-20 15:40:00|9362.8|9357.8|9363.5|9358.5|9363.6|9358.6|9362.4|9357.4|31
1634744700000|2021-10-20 15:45:00|9363.1|9358.1|9364|9359|9365.1|9360.1|9363.1|9358.1|31
1634745000000|2021-10-20 15:50:00|9363.7|9358.7|9362.6|9357.6|9364.5|9359.5|9361.1|9356.1|47
1634745300000|2021-10-20 15:55:00|9362.7|9357.7|9363.7|9358.7|9363.7|9358.7|9362|9357|40
1634745600000|2021-10-20 16:00:00|9363.6|9358.6|9363.4|9358.4|9364|9359|9361.5|9356.5|191
1634745900000|2021-10-20 16:05:00|9363.5|9358.5|9363.1|9358.1|9364.5|9359.5|9362.6|9357.6|27
1634746200000|2021-10-20 16:10:00|9362.9|9357.9|9362.6|9357.6|9363|9358|9362.6|9357.6|27
1634746500000|2021-10-20 16:15:00|9363|9358|9363|9358|9364.5|9359.5|9362.5|9357.5|108
1634746800000|2021-10-20 16:20:00|9362.6|9357.6|9360.1|9355.1|9362.7|9357.7|9360.1|9355.1|46
1634747100000|2021-10-20 16:25:00|9359.8|9354.8|9359.2|9354.2|9360.1|9355.1|9358.5|9353.5|296
1634747400000|2021-10-20 16:30:00|9359.3|9354.3|9356.6|9351.6|9359.3|9354.3|9355.8|9350.8|115
1634747700000|2021-10-20 16:35:00|9356.2|9351.2|9355.7|9350.7|9356.6|9351.6|9354.1|9349.1|138
1634748000000|2021-10-20 16:40:00|9355.6|9350.6|9356.6|9351.6|9356.6|9351.6|9354.6|9349.6|21
1634748300000|2021-10-20 16:45:00|9357.1|9352.1|9355|9350|9357.1|9352.1|9354.6|9349.6|52
1634748600000|2021-10-20 16:50:00|9355.1|9350.1|9354.6|9349.6|9355.6|9350.6|9354.6|9349.6|39
1634748900000|2021-10-20 16:55:00|9354.4|9349.4|9354.1|9349.1|9354.5|9349.5|9353.6|9348.6|25
1634749200000|2021-10-20 17:00:00|9353.9|9348.9|9356.6|9351.6|9357.6|9352.6|9352.8|9347.8|382
1634749500000|2021-10-20 17:05:00|9356.7|9351.7|9357.7|9352.7|9357.8|9352.8|9355.4|9350.4|153
1634749800000|2021-10-20 17:10:00|9357.6|9352.6|9357.1|9352.1|9359.1|9354.1|9356.9|9351.9|64
1634750100000|2021-10-20 17:15:00|9356.7|9351.7|9357.1|9352.1|9357.1|9352.1|9356.1|9351.1|47
1634750400000|2021-10-20 17:20:00|9357.6|9352.6|9359.1|9354.1|9359.1|9354.1|9357.1|9352.1|32
1634750700000|2021-10-20 17:25:00|9360|9355|9358.6|9353.6|9360.1|9355.1|9358.1|9353.1|121
1634751000000|2021-10-20 17:30:00|9358.4|9353.4|9358.1|9353.1|9359.1|9354.1|9357.3|9352.3|27
1634751300000|2021-10-20 17:35:00|9357.9|9352.9|9354.6|9349.6|9358.1|9353.1|9353.2|9348.2|172
1634751600000|2021-10-20 17:40:00|9355.1|9350.1|9355.6|9350.6|9355.6|9350.6|9354.6|9349.6|102
1634751900000|2021-10-20 17:45:00|9355.1|9350.1|9356.8|9351.8|9357.1|9352.1|9354.7|9349.7|24
1634752200000|2021-10-20 17:50:00|9356.7|9351.7|9357.1|9352.1|9357.6|9352.6|9356.6|9351.6|18
1634752500000|2021-10-20 17:55:00|9357.4|9352.4|9357|9352|9359.1|9354.1|9356.6|9351.6|144
1634752800000|2021-10-20 18:00:00|9357.1|9352.1|9357.5|9352.5|9358.6|9353.6|9356.6|9351.6|41
1634753100000|2021-10-20 18:05:00|9357.6|9352.6|9355.1|9350.1|9357.6|9352.6|9354.6|9349.6|146
1634753400000|2021-10-20 18:10:00|9354.7|9349.7|9354.3|9349.3|9356.1|9351.1|9354.1|9349.1|25
1634753700000|2021-10-20 18:15:00|9354.6|9349.6|9355.1|9350.1|9355.6|9350.6|9354.1|9349.1|37
1634754000000|2021-10-20 18:20:00|9354.6|9349.6|9354.6|9349.6|9355|9350|9354.1|9349.1|23
1634754300000|2021-10-20 18:25:00|9354.7|9349.7|9355.1|9350.1|9355.1|9350.1|9354.6|9349.6|40
1634754600000|2021-10-20 18:30:00|9354.7|9349.7|9355.1|9350.1|9355.1|9350.1|9354.1|9349.1|27
1634754900000|2021-10-20 18:35:00|9355.6|9350.6|9354.3|9349.3|9355.8|9350.8|9354.1|9349.1|29
1634755200000|2021-10-20 18:40:00|9354.6|9349.6|9354.1|9349.1|9354.6|9349.6|9353.7|9348.7|67
1634755500000|2021-10-20 18:45:00|9354.6|9349.6|9354.1|9349.1|9356.1|9351.1|9353.6|9348.6|54
1634755800000|2021-10-20 18:50:00|9353.7|9348.7|9353.7|9348.7|9354.5|9349.5|9353.6|9348.6|15
1634756100000|2021-10-20 18:55:00|9353.8|9348.8|9354.3|9349.3|9354.5|9349.5|9353.4|9348.4|248
1634756400000|2021-10-20 19:00:00|9354.6|9349.6|9355.8|9350.8|9355.8|9350.8|9353.8|9348.8|50
1634756700000|2021-10-20 19:05:00|9355.5|9350.5|9357.2|9352.2|9358.2|9353.2|9355.4|9350.4|287
1634757000000|2021-10-20 19:10:00|9357.1|9352.1|9357.6|9352.6|9358.1|9353.1|9356.6|9351.6|25
1634757300000|2021-10-20 19:15:00|9358.1|9353.1|9359.1|9354.1|9359.1|9354.1|9358.1|9353.1|105
1634757600000|2021-10-20 19:20:00|9358.9|9353.9|9358.6|9353.6|9359.6|9354.6|9358.6|9353.6|104
1634757900000|2021-10-20 19:25:00|9358.7|9353.7|9358.1|9353.1|9359.1|9354.1|9357.8|9352.8|16
1634758200000|2021-10-20 19:30:00|9357.8|9352.8|9357.6|9352.6|9358.1|9353.1|9357.1|9352.1|9
1634758500000|2021-10-20 19:35:00|9357.7|9352.7|9359.1|9354.1|9359.1|9354.1|9357.5|9352.5|24
1634758800000|2021-10-20 19:40:00|9358.9|9353.9|9358.1|9353.1|9359.1|9354.1|9357.6|9352.6|14
1634759100000|2021-10-20 19:45:00|9357.9|9352.9|9358.1|9353.1|9358.6|9353.6|9357.6|9352.6|9
1634759400000|2021-10-20 19:50:00|9357.8|9352.8|9359.1|9354.1|9359.3|9354.3|9357.7|9352.7|19
1634759700000|2021-10-20 19:55:00|9358.9|9353.9|9358.6|9353.6|9360.1|9355.1|9358.1|9353.1|52
1634760000000|2021-10-20 20:00:00|9358.3|9353.3|9359.8|9354.8|9360|9355|9358.1|9353.1|96
1634760300000|2021-10-20 20:05:00|9360|9355|9360.1|9355.1|9360.1|9355.1|9359.1|9354.1|40
1634760600000|2021-10-20 20:10:00|9359.8|9354.8|9359.5|9354.5|9360.1|9355.1|9359.1|9354.1|15
1634760900000|2021-10-20 20:15:00|9359.3|9354.3|9359.6|9354.6|9360|9355|9359.3|9354.3|11
1634761200000|2021-10-20 20:20:00|9359.8|9354.8|9360.3|9355.3|9360.6|9355.6|9359.6|9354.6|77
1634761500000|2021-10-20 20:25:00|9360.5|9355.5|9360.6|9355.6|9360.7|9355.7|9360.1|9355.1|17
1634761800000|2021-10-20 20:30:00|9360.9|9355.9|9361.2|9356.2|9361.6|9356.6|9360.9|9355.9|3
1634762100000|2021-10-20 20:35:00|9361.3|9356.3|9361.6|9356.6|9361.6|9356.6|9361.1|9356.1|10
1634762400000|2021-10-20 20:40:00|9361.3|9356.3|9361.6|9356.6|9362.1|9357.1|9361.1|9356.1|10
1634762700000|2021-10-20 20:45:00|9361.3|9356.3|9361.6|9356.6|9361.6|9356.6|9361.2|9356.2|38
1634763000000|2021-10-20 20:50:00|9361.1|9356.1|9360.1|9355.1|9361.1|9356.1|9360.1|9355.1|14
1634763300000|2021-10-20 20:55:00|9359.8|9354.8|9361.8|9356.8|9361.8|9356.8|9359.6|9354.6|19
1634774400000|2021-10-21 00:00:00|9360.7|9355.7|9359.8|9354.8|9361.4|9356.4|9359.3|9354.3|48
1634774700000|2021-10-21 00:05:00|9359.7|9354.7|9358.6|9353.6|9360|9355|9358.3|9353.3|12
1634775000000|2021-10-21 00:10:00|9358.1|9353.1|9359.1|9354.1|9359.1|9354.1|9357.6|9352.6|76
1634775300000|2021-10-21 00:15:00|9359.2|9354.2|9359.1|9354.1|9360.1|9355.1|9359.1|9354.1|44
1634775600000|2021-10-21 00:20:00|9358.8|9353.8|9357.1|9352.1|9359.1|9354.1|9357.1|9352.1|9
1634775900000|2021-10-21 00:25:00|9357.2|9352.2|9357.1|9352.1|9357.8|9352.8|9356.6|9351.6|3
1634776200000|2021-10-21 00:30:00|9357.2|9352.2|9358.6|9353.6|9358.7|9353.7|9357.2|9352.2|26
1634776500000|2021-10-21 00:35:00|9358.2|9353.2|9358.6|9353.6|9358.8|9353.8|9357.6|9352.6|7
1634776800000|2021-10-21 00:40:00|9358.7|9353.7|9356.7|9351.7|9359.1|9354.1|9356.6|9351.6|7
1634777100000|2021-10-21 00:45:00|9356.6|9351.6|9355.8|9350.8|9356.8|9351.8|9355.6|9350.6|8
1634777400000|2021-10-21 00:50:00|9356|9351|9357.4|9352.4|9357.7|9352.7|9355.1|9350.1|14
1634777700000|2021-10-21 00:55:00|9357.3|9352.3|9356.6|9351.6|9358.1|9353.1|9355.9|9350.9|1
1634778000000|2021-10-21 01:00:00|9356.3|9351.3|9357.6|9352.6|9358.1|9353.1|9356.1|9351.1|20
1634778300000|2021-10-21 01:05:00|9357.3|9352.3|9357.9|9352.9|9358.1|9353.1|9356.6|9351.6|6
1634778600000|2021-10-21 01:10:00|9357.8|9352.8|9357.2|9352.2|9358.3|9353.3|9357.1|9352.1|77
1634778900000|2021-10-21 01:15:00|9357.3|9352.3|9357.5|9352.5|9358.1|9353.1|9356.1|9351.1|105
1634779200000|2021-10-21 01:20:00|9357.6|9352.6|9357.1|9352.1|9358.1|9353.1|9356.6|9351.6|24
1634779500000|2021-10-21 01:25:00|9357.2|9352.2|9358.1|9353.1|9359.1|9354.1|9357.1|9352.1|19
1634779800000|2021-10-21 01:30:00|9357.8|9352.8|9356.6|9351.6|9358.1|9353.1|9356.6|9351.6|19
1634780100000|2021-10-21 01:35:00|9356.8|9351.8|9353.5|9348.5|9357.1|9352.1|9353.3|9348.3|25
1634780400000|2021-10-21 01:40:00|9353.6|9348.6|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|22
1634780700000|2021-10-21 01:45:00|9353.5|9348.5|9354.1|9349.1|9354.7|9349.7|9353.1|9348.1|12
1634781000000|2021-10-21 01:50:00|9354.2|9349.2|9353.6|9348.6|9354.3|9349.3|9353.1|9348.1|7
1634781300000|2021-10-21 01:55:00|9353.7|9348.7|9353.6|9348.6|9354.6|9349.6|9353.1|9348.1|88
1634781600000|2021-10-21 02:00:00|9353.7|9348.7|9354.1|9349.1|9354.1|9349.1|9352.6|9347.6|8
1634781900000|2021-10-21 02:05:00|9353.8|9348.8|9352.1|9347.1|9354.1|9349.1|9352.1|9347.1|39
1634782200000|2021-10-21 02:10:00|9352.2|9347.2|9351.1|9346.1|9353.1|9348.1|9350.1|9345.1|69
1634782500000|2021-10-21 02:15:00|9351.3|9346.3|9352.1|9347.1|9352.5|9347.5|9351.1|9346.1|9
1634782800000|2021-10-21 02:20:00|9352.2|9347.2|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|5
1634783100000|2021-10-21 02:25:00|9351.7|9346.7|9351.2|9346.2|9352.1|9347.1|9350.8|9345.8|23
1634783400000|2021-10-21 02:30:00|9351.3|9346.3|9351.2|9346.2|9351.7|9346.7|9351|9346|4
1634783700000|2021-10-21 02:35:00|9351|9346|9349.6|9344.6|9351.2|9346.2|9349.6|9344.6|28
1634784000000|2021-10-21 02:40:00|9349.8|9344.8|9349.6|9344.6|9350.6|9345.6|9349.4|9344.4|61
1634784300000|2021-10-21 02:45:00|9350.1|9345.1|9350.4|9345.4|9350.6|9345.6|9349.4|9344.4|249
1634784600000|2021-10-21 02:50:00|9350.6|9345.6|9350.8|9345.8|9351.2|9346.2|9350.4|9345.4|30
1634784900000|2021-10-21 02:55:00|9350.9|9345.9|9351.2|9346.2|9351.6|9346.6|9350.7|9345.7|2
1634785200000|2021-10-21 03:00:00|9351.1|9346.1|9348.7|9343.7|9351.1|9346.1|9348.3|9343.3|42
1634785500000|2021-10-21 03:05:00|9349.1|9344.1|9349.1|9344.1|9350.1|9345.1|9348.7|9343.7|31
1634785800000|2021-10-21 03:10:00|9349.4|9344.4|9350.1|9345.1|9350.1|9345.1|9349.1|9344.1|14
1634786100000|2021-10-21 03:15:00|9349.9|9344.9|9351.1|9346.1|9351.1|9346.1|9349.7|9344.7|24
1634786400000|2021-10-21 03:20:00|9350.9|9345.9|9350.2|9345.2|9351.1|9346.1|9350.1|9345.1|7
1634786700000|2021-10-21 03:25:00|9350.3|9345.3|9349.7|9344.7|9350.6|9345.6|9349.7|9344.7|3
1634787000000|2021-10-21 03:30:00|9349.6|9344.6|9350.6|9345.6|9350.6|9345.6|9349.6|9344.6|5
1634787300000|2021-10-21 03:35:00|9350.4|9345.4|9350.6|9345.6|9350.7|9345.7|9350.1|9345.1|6
1634787600000|2021-10-21 03:40:00|9350.4|9345.4|9350.4|9345.4|9351.1|9346.1|9350.1|9345.1|9
1634787900000|2021-10-21 03:45:00|9350.6|9345.6|9349.6|9344.6|9350.6|9345.6|9349.4|9344.4|21
1634788200000|2021-10-21 03:50:00|9349.7|9344.7|9349.4|9344.4|9350.1|9345.1|9349.2|9344.2|33
1634788500000|2021-10-21 03:55:00|9349.6|9344.6|9349.6|9344.6|9349.7|9344.7|9349.2|9344.2|10
1634788800000|2021-10-21 04:00:00|9349.3|9344.3|9351.1|9346.1|9351.1|9346.1|9348.8|9343.8|37
1634789100000|2021-10-21 04:05:00|9350.9|9345.9|9353.4|9348.4|9354.1|9349.1|9350.9|9345.9|275
1634789400000|2021-10-21 04:10:00|9353.6|9348.6|9354.9|9349.9|9354.9|9349.9|9351.7|9346.7|77
1634789700000|2021-10-21 04:15:00|9354.8|9349.8|9354.6|9349.6|9356.1|9351.1|9354.2|9349.2|514
1634790000000|2021-10-21 04:20:00|9354.4|9349.4|9355.6|9350.6|9355.6|9350.6|9354.2|9349.2|42
1634790300000|2021-10-21 04:25:00|9355.4|9350.4|9356.2|9351.2|9356.6|9351.6|9355.1|9350.1|96
1634790600000|2021-10-21 04:30:00|9356.1|9351.1|9354.9|9349.9|9356.8|9351.8|9354.6|9349.6|47
1634790900000|2021-10-21 04:35:00|9355.1|9350.1|9356.4|9351.4|9356.9|9351.9|9355.1|9350.1|107
1634791200000|2021-10-21 04:40:00|9356.6|9351.6|9357|9352|9357.5|9352.5|9356.4|9351.4|8
1634791500000|2021-10-21 04:45:00|9357.2|9352.2|9358|9353|9358.3|9353.3|9357|9352|10
1634791800000|2021-10-21 04:50:00|9357.9|9352.9|9359|9354|9359|9354|9357.7|9352.7|239
1634792100000|2021-10-21 04:55:00|9358.9|9353.9|9358.5|9353.5|9359|9354|9358.2|9353.2|23
1634792400000|2021-10-21 05:00:00|9358.8|9353.8|9358.5|9353.5|9359.4|9354.4|9358.3|9353.3|6
1634792700000|2021-10-21 05:05:00|9358.4|9353.4|9358.4|9353.4|9358.5|9353.5|9357|9352|33
1634793000000|2021-10-21 05:10:00|9358.5|9353.5|9358|9353|9358.5|9353.5|9357.5|9352.5|23
1634793300000|2021-10-21 05:15:00|9357.9|9352.9|9359|9354|9359.3|9354.3|9357.7|9352.7|107
1634793600000|2021-10-21 05:20:00|9359.2|9354.2|9359.5|9354.5|9360|9355|9359|9354|7
1634793900000|2021-10-21 05:25:00|9359.7|9354.7|9360|9355|9360.5|9355.5|9358.7|9353.7|100
1634794200000|2021-10-21 05:30:00|9360.2|9355.2|9360.5|9355.5|9361|9356|9359.5|9354.5|17
1634794500000|2021-10-21 05:35:00|9360.7|9355.7|9359.9|9354.9|9361|9356|9359.5|9354.5|28
1634794800000|2021-10-21 05:40:00|9359.7|9354.7|9360|9355|9361.5|9356.5|9359.5|9354.5|74
1634795100000|2021-10-21 05:45:00|9360.2|9355.2|9360.5|9355.5|9361|9356|9359.5|9354.5|3
1634795400000|2021-10-21 05:50:00|9361|9356|9360|9355|9361.5|9356.5|9359.5|9354.5|43
1634795700000|2021-10-21 05:55:00|9360.2|9355.2|9359.2|9354.2|9360.5|9355.5|9358.5|9353.5|65
1634796000000|2021-10-21 06:00:00|9359.3|9354.3|9358.5|9353.5|9360.5|9355.5|9357.7|9352.7|32
1634796300000|2021-10-21 06:05:00|9358.3|9353.3|9357.5|9352.5|9359.3|9354.3|9357|9352|38
1634796600000|2021-10-21 06:10:00|9358|9353|9356.7|9351.7|9358|9353|9356.2|9351.2|28
1634796900000|2021-10-21 06:15:00|9356.8|9351.8|9356.7|9351.7|9358|9353|9356.3|9351.3|12
1634797200000|2021-10-21 06:20:00|9356.5|9351.5|9356.4|9351.4|9357|9352|9356.2|9351.2|8
1634797500000|2021-10-21 06:25:00|9356.5|9351.5|9358.2|9353.2|9358.5|9353.5|9356.3|9351.3|6
1634797800000|2021-10-21 06:30:00|9358.3|9353.3|9359|9354|9359.4|9354.4|9358.2|9353.2|44
1634798100000|2021-10-21 06:35:00|9359.2|9354.2|9359|9354|9360.5|9355.5|9359|9354|16
1634798400000|2021-10-21 06:40:00|9358.5|9353.5|9359|9354|9360.2|9355.2|9358|9353|53
1634798700000|2021-10-21 06:45:00|9359.2|9354.2|9360|9355|9360.5|9355.5|9358.2|9353.2|30
1634799000000|2021-10-21 06:50:00|9360.5|9355.5|9363.5|9358.5|9364|9359|9360.5|9355.5|97
1634799300000|2021-10-21 06:55:00|9363.4|9358.4|9361.8|9356.8|9363.4|9358.4|9360.5|9355.5|212
1634799600000|2021-10-21 07:00:00|9361.5|9356.5|9364.8|9359.8|9365.8|9360.8|9361.5|9356.5|94
1634799900000|2021-10-21 07:05:00|9364.9|9359.9|9367.2|9362.2|9367.2|9362.2|9364.5|9359.5|100
1634800200000|2021-10-21 07:10:00|9367.3|9362.3|9367|9362|9367.4|9362.4|9365.5|9360.5|39
1634800500000|2021-10-21 07:15:00|9366.8|9361.8|9366.6|9361.6|9368.5|9363.5|9366.5|9361.5|39
1634800800000|2021-10-21 07:20:00|9366.5|9361.5|9365.1|9360.1|9367|9362|9364.7|9359.7|32
1634801100000|2021-10-21 07:25:00|9365|9360|9364.9|9359.9|9365.5|9360.5|9363.8|9358.8|50
1634801400000|2021-10-21 07:30:00|9365|9360|9364.5|9359.5|9365.8|9360.8|9363.8|9358.8|23
1634801700000|2021-10-21 07:35:00|9364.4|9359.4|9364.4|9359.4|9364.7|9359.7|9364|9359|12
1634802000000|2021-10-21 07:40:00|9364.2|9359.2|9362.7|9357.7|9364.5|9359.5|9362.5|9357.5|13
1634802300000|2021-10-21 07:45:00|9362.5|9357.5|9363.8|9358.8|9363.8|9358.8|9362.5|9357.5|15
1634802600000|2021-10-21 07:50:00|9364|9359|9366.5|9361.5|9366.5|9361.5|9363.7|9358.7|23
1634802900000|2021-10-21 07:55:00|9366.3|9361.3|9365|9360|9367.5|9362.5|9364.2|9359.2|45
1634803200000|2021-10-21 08:00:00|9364.9|9359.9|9366|9361|9366.5|9361.5|9364.2|9359.2|27
1634803500000|2021-10-21 08:05:00|9366.3|9361.3|9369|9364|9369.5|9364.5|9365.2|9360.2|50
1634803800000|2021-10-21 08:10:00|9369.2|9364.2|9367|9362|9369.5|9364.5|9366.9|9361.9|15
1634804100000|2021-10-21 08:15:00|9367.2|9362.2|9368|9363|9368.2|9363.2|9367.2|9362.2|18
1634804400000|2021-10-21 08:20:00|9367.7|9362.7|9369.5|9364.5|9369.5|9364.5|9367|9362|32
1634804700000|2021-10-21 08:25:00|9369.4|9364.4|9368.7|9363.7|9369.5|9364.5|9368.2|9363.2|12
1634805000000|2021-10-21 08:30:00|9368.5|9363.5|9366.5|9361.5|9369|9364|9366.5|9361.5|36
1634805300000|2021-10-21 08:35:00|9366.4|9361.4|9363.8|9358.8|9366.5|9361.5|9363.8|9358.8|22
1634805600000|2021-10-21 08:40:00|9363.5|9358.5|9364|9359|9364.5|9359.5|9363|9358|23
1634805900000|2021-10-21 08:45:00|9364.2|9359.2|9366|9361|9366.5|9361.5|9364|9359|30
1634806200000|2021-10-21 08:50:00|9365.9|9360.9|9364.5|9359.5|9366|9361|9364|9359|13
1634806500000|2021-10-21 08:55:00|9364.2|9359.2|9364|9359|9364.4|9359.4|9363|9358|13
1634806800000|2021-10-21 09:00:00|9364.2|9359.2|9365|9360|9365.5|9360.5|9364|9359|13
1634807100000|2021-10-21 09:05:00|9364.9|9359.9|9365|9360|9365.5|9360.5|9363.7|9358.7|9
1634807400000|2021-10-21 09:10:00|9364.9|9359.9|9366|9361|9366|9361|9364|9359|23
1634807700000|2021-10-21 09:15:00|9365.8|9360.8|9367|9362|9367.7|9362.7|9365.2|9360.2|16
1634808000000|2021-10-21 09:20:00|9367.2|9362.2|9367|9362|9367.5|9362.5|9366|9361|3
1634808300000|2021-10-21 09:25:00|9367.2|9362.2|9367.8|9362.8|9368|9363|9366.5|9361.5|27
1634808600000|2021-10-21 09:30:00|9367.7|9362.7|9367.4|9362.4|9368|9363|9366|9361|11
1634808900000|2021-10-21 09:35:00|9367.2|9362.2|9366|9361|9368.5|9363.5|9366|9361|18
1634809200000|2021-10-21 09:40:00|9365.9|9360.9|9366.5|9361.5|9366.7|9361.7|9365.3|9360.3|4
1634809500000|2021-10-21 09:45:00|9366.7|9361.7|9364.5|9359.5|9366.7|9361.7|9364.5|9359.5|7
1634809800000|2021-10-21 09:50:00|9364.2|9359.2|9363.5|9358.5|9364.5|9359.5|9363|9358|14
1634810100000|2021-10-21 09:55:00|9363.4|9358.4|9364.3|9359.3|9364.5|9359.5|9363|9358|10
1634810400000|2021-10-21 10:00:00|9364.5|9359.5|9365|9360|9365.5|9360.5|9364.5|9359.5|16
1634810700000|2021-10-21 10:05:00|9364.9|9359.9|9365.5|9360.5|9366.2|9361.2|9364.5|9359.5|4
1634811000000|2021-10-21 10:10:00|9365.3|9360.3|9364.5|9359.5|9365.5|9360.5|9364|9359|6
1634811300000|2021-10-21 10:15:00|9364.7|9359.7|9365.5|9360.5|9365.7|9360.7|9364.5|9359.5|14
1634811600000|2021-10-21 10:20:00|9365.9|9360.9|9367|9362|9367.2|9362.2|9364.5|9359.5|20
1634811900000|2021-10-21 10:25:00|9367.4|9362.4|9367|9362|9368|9363|9367|9362|17
1634812200000|2021-10-21 10:30:00|9366.5|9361.5|9365|9360|9366.5|9361.5|9365|9360|20
1634812500000|2021-10-21 10:35:00|9365.5|9360.5|9365.5|9360.5|9366|9361|9364|9359|8
1634812800000|2021-10-21 10:40:00|9365.7|9360.7|9365.5|9360.5|9366|9361|9365|9360|15
1634813100000|2021-10-21 10:45:00|9365.4|9360.4|9365.5|9360.5|9365.7|9360.7|9364.7|9359.7|21
1634813400000|2021-10-21 10:50:00|9365.7|9360.7|9366.5|9361.5|9367|9362|9365.7|9360.7|6
1634813700000|2021-10-21 10:55:00|9366.4|9361.4|9365|9360|9366.4|9361.4|9364.5|9359.5|24
1634814000000|2021-10-21 11:00:00|9365.2|9360.2|9365|9360|9366.2|9361.2|9364.7|9359.7|26
1634814300000|2021-10-21 11:05:00|9364.9|9359.9|9365|9360|9365.5|9360.5|9364.5|9359.5|25
1634814600000|2021-10-21 11:10:00|9364.8|9359.8|9364.5|9359.5|9365.5|9360.5|9364|9359|21
1634814900000|2021-10-21 11:15:00|9364.9|9359.9|9363|9358|9366|9361|9362.7|9357.7|39
1634815200000|2021-10-21 11:20:00|9363.2|9358.2|9363.8|9358.8|9364|9359|9363|9358|9
1634815500000|2021-10-21 11:25:00|9363.7|9358.7|9365.5|9360.5|9366|9361|9363.5|9358.5|19
1634815800000|2021-10-21 11:30:00|9365.2|9360.2|9365|9360|9365.5|9360.5|9363.5|9358.5|32
1634816100000|2021-10-21 11:35:00|9365.2|9360.2|9365.5|9360.5|9365.5|9360.5|9364|9359|16
1634816400000|2021-10-21 11:40:00|9365.4|9360.4|9364|9359|9365.4|9360.4|9363.5|9358.5|13
1634816700000|2021-10-21 11:45:00|9364.5|9359.5|9364|9359|9365|9360|9363.5|9358.5|22
1634817000000|2021-10-21 11:50:00|9364.2|9359.2|9363.2|9358.2|9364.5|9359.5|9363|9358|22
1634817300000|2021-10-21 11:55:00|9363.4|9358.4|9365.2|9360.2|9366|9361|9362.5|9357.5|63
1634817600000|2021-10-21 12:00:00|9365|9360|9369.6|9364.6|9372|9367|9365|9360|125
1634817900000|2021-10-21 12:05:00|9369.5|9364.5|9367.9|9362.9|9369.8|9364.8|9367|9362|51
1634818200000|2021-10-21 12:10:00|9368|9363|9368|9363|9368.2|9363.2|9366|9361|29
1634818500000|2021-10-21 12:15:00|9368.3|9363.3|9368|9363|9370.5|9365.5|9367.5|9362.5|47
1634818800000|2021-10-21 12:20:00|9367.5|9362.5|9367.5|9362.5|9367.5|9362.5|9365|9360|67
1634819100000|2021-10-21 12:25:00|9367.4|9362.4|9371.7|9366.7|9371.9|9366.9|9366.5|9361.5|65
1634819400000|2021-10-21 12:30:00|9371.8|9366.8|9364.1|9359.1|9371.8|9366.8|9363.5|9358.5|105
1634819700000|2021-10-21 12:35:00|9364|9359|9362|9357|9364.5|9359.5|9361.9|9356.9|121
1634820000000|2021-10-21 12:40:00|9362.5|9357.5|9361.4|9356.4|9364|9359|9360.8|9355.8|191
1634820300000|2021-10-21 12:45:00|9361.5|9356.5|9360.2|9355.2|9362.2|9357.2|9357.5|9352.5|295
1634820600000|2021-10-21 12:50:00|9360|9355|9359.5|9354.5|9361.5|9356.5|9357.2|9352.2|292
1634820900000|2021-10-21 12:55:00|9359.4|9354.4|9361.2|9356.2|9363.5|9358.5|9359.4|9354.4|122
1634821200000|2021-10-21 13:00:00|9361.1|9356.1|9361.4|9356.4|9363.5|9358.5|9360|9355|128
1634821500000|2021-10-21 13:05:00|9361.3|9356.3|9361|9356|9362.4|9357.4|9360|9355|44
1634821800000|2021-10-21 13:10:00|9361.2|9356.2|9360.1|9355.1|9362.5|9357.5|9359.6|9354.6|85
1634822100000|2021-10-21 13:15:00|9360|9355|9361|9356|9361.4|9356.4|9359.2|9354.2|32
1634822400000|2021-10-21 13:20:00|9360.9|9355.9|9359.5|9354.5|9362.5|9357.5|9359.4|9354.4|41
1634822700000|2021-10-21 13:25:00|9359|9354|9360|9355|9360.5|9355.5|9358.5|9353.5|276
1634823000000|2021-10-21 13:30:00|9360.4|9355.4|9355.9|9350.9|9361|9356|9354.9|9349.9|377
1634823300000|2021-10-21 13:35:00|9356|9351|9356.9|9351.9|9357.9|9352.9|9354.8|9349.8|77
1634823600000|2021-10-21 13:40:00|9357|9352|9357.5|9352.5|9358.2|9353.2|9354.5|9349.5|101
1634823900000|2021-10-21 13:45:00|9357|9352|9358.2|9353.2|9358.5|9353.5|9355.6|9350.6|72
1634824200000|2021-10-21 13:50:00|9358.3|9353.3|9358|9353|9359|9354|9357|9352|73
1634824500000|2021-10-21 13:55:00|9358.2|9353.2|9357|9352|9359|9354|9355.3|9350.3|38
1634824800000|2021-10-21 14:00:00|9357.2|9352.2|9357.9|9352.9|9362|9357|9356.8|9351.8|158
1634825100000|2021-10-21 14:05:00|9358|9353|9357.5|9352.5|9360.2|9355.2|9356.5|9351.5|60
1634825400000|2021-10-21 14:10:00|9357.6|9352.6|9355.9|9350.9|9359|9354|9355.5|9350.5|56
1634825700000|2021-10-21 14:15:00|9356|9351|9358.5|9353.5|9359|9354|9355|9350|255
1634826000000|2021-10-21 14:20:00|9358.7|9353.7|9360.3|9355.3|9361.5|9356.5|9358.5|9353.5|114
1634826300000|2021-10-21 14:25:00|9360.5|9355.5|9362.4|9357.4|9362.5|9357.5|9359.8|9354.8|108
1634826600000|2021-10-21 14:30:00|9362.3|9357.3|9362.1|9357.1|9363.5|9358.5|9359.5|9354.5|65
1634826900000|2021-10-21 14:35:00|9362|9357|9364.5|9359.5|9365|9360|9362|9357|80
1634827200000|2021-10-21 14:40:00|9364.7|9359.7|9359.1|9354.1|9365.5|9360.5|9358|9353|37
1634827500000|2021-10-21 14:45:00|9359|9354|9358|9353|9359.5|9354.5|9357.1|9352.1|28
1634827800000|2021-10-21 14:50:00|9357.9|9352.9|9357.5|9352.5|9358.5|9353.5|9354.6|9349.6|83
1634828100000|2021-10-21 14:55:00|9357.4|9352.4|9357.9|9352.9|9358|9353|9356|9351|26
1634828400000|2021-10-21 15:00:00|9358|9353|9362.4|9357.4|9362.5|9357.5|9357.5|9352.5|88
1634828700000|2021-10-21 15:05:00|9362.5|9357.5|9362.3|9357.3|9364|9359|9361.8|9356.8|93
1634829000000|2021-10-21 15:10:00|9362.4|9357.4|9362.9|9357.9|9363|9358|9361.5|9356.5|106
1634829300000|2021-10-21 15:15:00|9362.8|9357.8|9362.5|9357.5|9364|9359|9362|9357|109
1634829600000|2021-10-21 15:20:00|9362.8|9357.8|9359.5|9354.5|9363|9358|9359|9354|153
1634829900000|2021-10-21 15:25:00|9359.7|9354.7|9362.1|9357.1|9362.5|9357.5|9359.7|9354.7|106
1634830200000|2021-10-21 15:30:00|9362|9357|9363.9|9358.9|9364|9359|9361.5|9356.5|79
1634830500000|2021-10-21 15:35:00|9364|9359|9361.8|9356.8|9364.2|9359.2|9361.4|9356.4|38
1634830800000|2021-10-21 15:40:00|9361.5|9356.5|9361.5|9356.5|9362|9357|9361|9356|15
1634831100000|2021-10-21 15:45:00|9361.9|9356.9|9359.6|9354.6|9362|9357|9359.5|9354.5|33
1634831400000|2021-10-21 15:50:00|9359.5|9354.5|9360.4|9355.4|9360.5|9355.5|9358.8|9353.8|47
1634831700000|2021-10-21 15:55:00|9360.3|9355.3|9360.5|9355.5|9361|9356|9359.5|9354.5|16
1634832000000|2021-10-21 16:00:00|9360.4|9355.4|9361.4|9356.4|9361.5|9356.5|9358.5|9353.5|77
1634832300000|2021-10-21 16:05:00|9361.5|9356.5|9365|9360|9365|9360|9361.4|9356.4|24
1634832600000|2021-10-21 16:10:00|9364.9|9359.9|9363.5|9358.5|9365|9360|9363|9358|21
1634832900000|2021-10-21 16:15:00|9363.8|9358.8|9364|9359|9364|9359|9363|9358|25
1634833200000|2021-10-21 16:20:00|9364.4|9359.4|9365|9360|9365.5|9360.5|9364|9359|17
1634833500000|2021-10-21 16:25:00|9365.4|9360.4|9365|9360|9365.5|9360.5|9364.8|9359.8|11
1634833800000|2021-10-21 16:30:00|9365.2|9360.2|9365.4|9360.4|9366|9361|9364.8|9359.8|58
1634834100000|2021-10-21 16:35:00|9365.3|9360.3|9365|9360|9365.8|9360.8|9364|9359|35
1634834400000|2021-10-21 16:40:00|9365.3|9360.3|9365|9360|9365.5|9360.5|9364.5|9359.5|24
1634834700000|2021-10-21 16:45:00|9365.1|9360.1|9366.8|9361.8|9367|9362|9365|9360|18
1634835000000|2021-10-21 16:50:00|9366.6|9361.6|9364.5|9359.5|9366.6|9361.6|9364.2|9359.2|23
1634835300000|2021-10-21 16:55:00|9364.7|9359.7|9365.2|9360.2|9366.3|9361.3|9364|9359|116
1634835600000|2021-10-21 17:00:00|9365.3|9360.3|9368.3|9363.3|9368.5|9363.5|9365.3|9360.3|6
1634835900000|2021-10-21 17:05:00|9368.1|9363.1|9367.5|9362.5|9369.8|9364.8|9367.5|9362.5|334
1634836200000|2021-10-21 17:10:00|9367|9362|9368|9363|9368.7|9363.7|9367|9362|65
1634836500000|2021-10-21 17:15:00|9367.5|9362.5|9368.5|9363.5|9369.5|9364.5|9367.5|9362.5|21
1634836800000|2021-10-21 17:20:00|9368.7|9363.7|9366|9361|9369|9364|9366|9361|123
1634837100000|2021-10-21 17:25:00|9366.2|9361.2|9365|9360|9366.4|9361.4|9364.5|9359.5|26
1634837400000|2021-10-21 17:30:00|9364.7|9359.7|9364.5|9359.5|9365.3|9360.3|9364.5|9359.5|18
1634837700000|2021-10-21 17:35:00|9364.7|9359.7|9365.9|9360.9|9366.5|9361.5|9364.7|9359.7|31
1634838000000|2021-10-21 17:40:00|9366|9361|9370|9365|9370.1|9365.1|9365.5|9360.5|66
1634838300000|2021-10-21 17:45:00|9370.2|9365.2|9371.9|9366.9|9371.9|9366.9|9369.5|9364.5|57
1634838600000|2021-10-21 17:50:00|9372|9367|9374.6|9369.6|9375|9370|9371.5|9366.5|74
1634838900000|2021-10-21 17:55:00|9374.5|9369.5|9375|9370|9375|9370|9374|9369|17
1634839200000|2021-10-21 18:00:00|9374.9|9369.9|9374.8|9369.8|9375.5|9370.5|9374.5|9369.5|93
1634839500000|2021-10-21 18:05:00|9374.6|9369.6|9376|9371|9376.5|9371.5|9374.5|9369.5|67
1634839800000|2021-10-21 18:10:00|9375.5|9370.5|9375.3|9370.3|9376.5|9371.5|9374.5|9369.5|70
1634840100000|2021-10-21 18:15:00|9375|9370|9374.5|9369.5|9375.5|9370.5|9374|9369|24
1634840400000|2021-10-21 18:20:00|9374.4|9369.4|9375|9370|9375.5|9370.5|9374.4|9369.4|55
1634840700000|2021-10-21 18:25:00|9374.6|9369.6|9377.7|9372.7|9378|9373|9374|9369|41
1634841000000|2021-10-21 18:30:00|9377.5|9372.5|9376|9371|9377.5|9372.5|9376|9371|160
1634841300000|2021-10-21 18:35:00|9376.2|9371.2|9375|9370|9376.2|9371.2|9375|9370|16
1634841600000|2021-10-21 18:40:00|9375.2|9370.2|9375.5|9370.5|9376|9371|9375|9370|3
1634841900000|2021-10-21 18:45:00|9375.8|9370.8|9376.4|9371.4|9376.5|9371.5|9375.8|9370.8|23
1634842200000|2021-10-21 18:50:00|9376.3|9371.3|9374.5|9369.5|9376.5|9371.5|9374.5|9369.5|22
1634842500000|2021-10-21 18:55:00|9374.8|9369.8|9375.6|9370.6|9376.5|9371.5|9374|9369|226
1634842800000|2021-10-21 19:00:00|9375.5|9370.5|9375.5|9370.5|9376.5|9371.5|9375.2|9370.2|36
1634843100000|2021-10-21 19:05:00|9375.7|9370.7|9376.4|9371.4|9376.8|9371.8|9375.5|9370.5|6
1634843400000|2021-10-21 19:10:00|9376.5|9371.5|9377.5|9372.5|9378|9373|9376.5|9371.5|20
1634843700000|2021-10-21 19:15:00|9377.4|9372.4|9376|9371|9377.5|9372.5|9375.5|9370.5|15
1634844000000|2021-10-21 19:20:00|9375.9|9370.9|9375|9370|9376|9371|9375|9370|8
1634844300000|2021-10-21 19:25:00|9375.4|9370.4|9377|9372|9377.3|9372.3|9375.4|9370.4|10
1634844600000|2021-10-21 19:30:00|9376.9|9371.9|9376.5|9371.5|9377|9372|9376.5|9371.5|15
1634844900000|2021-10-21 19:35:00|9376.4|9371.4|9376.8|9371.8|9377|9372|9375.9|9370.9|22
1634845200000|2021-10-21 19:40:00|9376.6|9371.6|9377.5|9372.5|9378.3|9373.3|9376.5|9371.5|36
1634845500000|2021-10-21 19:45:00|9377.8|9372.8|9378|9373|9379|9374|9377.5|9372.5|13
1634845800000|2021-10-21 19:50:00|9378.2|9373.2|9376.9|9371.9|9378.3|9373.3|9376.5|9371.5|37
1634846100000|2021-10-21 19:55:00|9377|9372|9377.5|9372.5|9377.8|9372.8|9376|9371|48
1634846400000|2021-10-21 20:00:00|9377.7|9372.7|9378.3|9373.3|9378.5|9373.5|9377|9372|75
1634846700000|2021-10-21 20:05:00|9378.1|9373.1|9377.5|9372.5|9378.5|9373.5|9377|9372|56
1634847000000|2021-10-21 20:10:00|9377.4|9372.4|9377.5|9372.5|9377.5|9372.5|9377|9372|8
1634847300000|2021-10-21 20:15:00|9377.8|9372.8|9377|9372|9378|9373|9377|9372|31
1634847600000|2021-10-21 20:20:00|9376.8|9371.8|9377.5|9372.5|9377.5|9372.5|9376.5|9371.5|20
1634847900000|2021-10-21 20:25:00|9377.4|9372.4|9378|9373|9378.5|9373.5|9376.8|9371.8|22
1634848200000|2021-10-21 20:30:00|9378.4|9373.4|9379|9374|9379|9374|9378.3|9373.3|48
1634848500000|2021-10-21 20:35:00|9378.9|9373.9|9377|9372|9379|9374|9377|9372|21
1634848800000|2021-10-21 20:40:00|9377.2|9372.2|9377|9372|9378|9373|9376.5|9371.5|9
1634849100000|2021-10-21 20:45:00|9377.1|9372.1|9377|9372|9377.5|9372.5|9377|9372|50
1634849400000|2021-10-21 20:50:00|9376.5|9371.5|9376.5|9371.5|9377|9372|9376|9371|30
1634849700000|2021-10-21 20:55:00|9376.4|9371.4|9376.5|9369.5|9377.2|9372.2|9375.6|9369.4|42
1634860800000|2021-10-22 00:00:00|9374|9369|9374|9369|9375|9370|9373.3|9368.3|77
1634861100000|2021-10-22 00:05:00|9373.9|9368.9|9374.6|9369.6|9374.8|9369.8|9373|9368|12
1634861400000|2021-10-22 00:10:00|9374.5|9369.5|9375.5|9370.5|9375.5|9370.5|9374|9369|15
1634861700000|2021-10-22 00:15:00|9375.9|9370.9|9375.9|9370.9|9376.9|9371.9|9375.5|9370.5|21
1634862000000|2021-10-22 00:20:00|9375.8|9370.8|9374.6|9369.6|9375.9|9370.9|9374.5|9369.5|6
1634862300000|2021-10-22 00:25:00|9374.8|9369.8|9374|9369|9375.5|9370.5|9373.8|9368.8|18
1634862600000|2021-10-22 00:30:00|9373.9|9368.9|9373.4|9368.4|9374.5|9369.5|9373.4|9368.4|11
1634862900000|2021-10-22 00:35:00|9373.3|9368.3|9372.8|9367.8|9373.5|9368.5|9372.5|9367.5|4
1634863200000|2021-10-22 00:40:00|9372.9|9367.9|9374.9|9369.9|9375|9370|9372.5|9367.5|12
1634863500000|2021-10-22 00:45:00|9375|9370|9376.5|9371.5|9376.5|9371.5|9374.8|9369.8|10
1634863800000|2021-10-22 00:50:00|9376.4|9371.4|9377.9|9372.9|9378|9373|9376.1|9371.1|36
1634864100000|2021-10-22 00:55:00|9378|9373|9375.5|9370.5|9378.5|9373.5|9375.5|9370.5|31
1634864400000|2021-10-22 01:00:00|9375.4|9370.4|9374.6|9369.6|9376|9371|9373.5|9368.5|44
1634864700000|2021-10-22 01:05:00|9374.5|9369.5|9372.8|9367.8|9374.6|9369.6|9372.8|9367.8|2
1634865000000|2021-10-22 01:10:00|9372.6|9367.6|9372.5|9367.5|9373|9368|9371.3|9366.3|28
1634865300000|2021-10-22 01:15:00|9372.9|9367.9|9373|9368|9373.5|9368.5|9371.5|9366.5|37
1634865600000|2021-10-22 01:20:00|9372.9|9367.9|9372.5|9367.5|9374|9369|9372.2|9367.2|18
1634865900000|2021-10-22 01:25:00|9372.4|9367.4|9372.8|9367.8|9373|9368|9371.5|9366.5|12
1634866200000|2021-10-22 01:30:00|9372.6|9367.6|9370|9365|9372.8|9367.8|9369.5|9364.5|28
1634866500000|2021-10-22 01:35:00|9370.2|9365.2|9370.6|9365.6|9370.9|9365.9|9369.5|9364.5|64
1634866800000|2021-10-22 01:40:00|9370.5|9365.5|9370.4|9365.4|9371.2|9366.2|9370.1|9365.1|11
1634867100000|2021-10-22 01:45:00|9370.5|9365.5|9371|9366|9371.5|9366.5|9370.5|9365.5|7
1634867400000|2021-10-22 01:50:00|9370.9|9365.9|9372.5|9367.5|9372.5|9367.5|9370.5|9365.5|8
1634867700000|2021-10-22 01:55:00|9372.6|9367.6|9371.5|9366.5|9373|9368|9371.5|9366.5|3
1634868000000|2021-10-22 02:00:00|9371.7|9366.7|9372|9367|9372.5|9367.5|9371.5|9366.5|3
1634868300000|2021-10-22 02:05:00|9372.1|9367.1|9372.1|9367.1|9373|9368|9372|9367|15
1634868600000|2021-10-22 02:10:00|9372.2|9367.2|9373|9368|9373.1|9368.1|9371.5|9366.5|4
1634868900000|2021-10-22 02:15:00|9373.1|9368.1|9372|9367|9373.2|9368.2|9372|9367|2
1634869200000|2021-10-22 02:20:00|9371.9|9366.9|9372.5|9367.5|9372.7|9367.7|9371.5|9366.5|10
1634869500000|2021-10-22 02:25:00|9372.7|9367.7|9373.7|9368.7|9374|9369|9372.5|9367.5|61
1634869800000|2021-10-22 02:30:00|9373.6|9368.6|9373|9368|9374|9369|9373|9368|9
1634870100000|2021-10-22 02:35:00|9372.9|9367.9|9371.7|9366.7|9373|9368|9371.5|9366.5|0
1634870400000|2021-10-22 02:40:00|9371.6|9366.6|9372|9367|9372.5|9367.5|9371.5|9366.5|4
1634870700000|2021-10-22 02:45:00|9372.3|9367.3|9373|9368|9373.7|9368.7|9372.3|9367.3|15
1634871000000|2021-10-22 02:50:00|9373.2|9368.2|9373.6|9368.6|9374|9369|9373|9368|11
1634871300000|2021-10-22 02:55:00|9373.5|9368.5|9372.1|9367.1|9373.5|9368.5|9371.5|9366.5|6
1634871600000|2021-10-22 03:00:00|9372.2|9367.2|9373|9368|9373|9368|9372.1|9367.1|5
1634871900000|2021-10-22 03:05:00|9372.9|9367.9|9372.4|9367.4|9373|9368|9372|9367|4
1634872200000|2021-10-22 03:10:00|9372.5|9367.5|9371.9|9366.9|9372.5|9367.5|9371.5|9366.5|0
1634872500000|2021-10-22 03:15:00|9371.7|9366.7|9372|9367|9372.5|9367.5|9371.7|9366.7|1
1634872800000|2021-10-22 03:20:00|9371.9|9366.9|9372.5|9367.5|9372.7|9367.7|9371.9|9366.9|6
1634873100000|2021-10-22 03:25:00|9372.2|9367.2|9371.7|9366.7|9372.2|9367.2|9371.5|9366.5|8
1634873400000|2021-10-22 03:30:00|9372|9367|9372.2|9367.2|9372.5|9367.5|9371|9366|7
1634873700000|2021-10-22 03:35:00|9372.4|9367.4|9372.4|9367.4|9372.5|9367.5|9372|9367|1
1634874000000|2021-10-22 03:40:00|9372.5|9367.5|9372.4|9367.4|9372.5|9367.5|9371.1|9366.1|2
1634874300000|2021-10-22 03:45:00|9372.5|9367.5|9373|9368|9373|9368|9372.2|9367.2|3
1634874600000|2021-10-22 03:50:00|9372.7|9367.7|9373.5|9368.5|9373.5|9368.5|9372.7|9367.7|0
1634874900000|2021-10-22 03:55:00|9373.2|9368.2|9372.5|9367.5|9373.5|9368.5|9372.5|9367.5|1
1634875200000|2021-10-22 04:00:00|9372.6|9367.6|9372.5|9367.5|9373|9368|9372.1|9367.1|0
1634875500000|2021-10-22 04:05:00|9372.4|9367.4|9371.5|9366.5|9372.4|9367.4|9371.5|9366.5|3
1634875800000|2021-10-22 04:10:00|9371.1|9366.1|9371|9366|9371.1|9366.1|9370.7|9365.7|7
1634876100000|2021-10-22 04:15:00|9371.1|9366.1|9371.5|9366.5|9371.5|9366.5|9371.1|9366.1|14
1634876400000|2021-10-22 04:20:00|9371.6|9366.6|9371|9366|9371.9|9366.9|9371|9366|3
1634876700000|2021-10-22 04:25:00|9371.1|9366.1|9372|9367|9372.1|9367.1|9371.1|9366.1|0
1634877000000|2021-10-22 04:30:00|9372.1|9367.1|9372.5|9367.5|9373|9368|9372|9367|1
1634877300000|2021-10-22 04:35:00|9372.6|9367.6|9372.5|9367.5|9372.9|9367.9|9372.2|9367.2|1
1634877600000|2021-10-22 04:40:00|9372.7|9367.7|9372|9367|9373|9368|9371.7|9366.7|2
1634877900000|2021-10-22 04:45:00|9371.8|9366.8|9372.5|9367.5|9372.7|9367.7|9371.7|9366.7|0
1634878200000|2021-10-22 04:50:00|9372.6|9367.6|9372|9367|9372.7|9367.7|9372|9367|0
1634878500000|2021-10-22 04:55:00|9372.1|9367.1|9373|9368|9373.5|9368.5|9372.1|9367.1|9
1634878800000|2021-10-22 05:00:00|9372.8|9367.8|9372|9367|9373.2|9368.2|9372|9367|5
1634879100000|2021-10-22 05:05:00|9371.8|9366.8|9371.7|9366.7|9371.8|9366.8|9371.2|9366.2|5
1634879400000|2021-10-22 05:10:00|9371.5|9366.5|9372|9367|9372.5|9367.5|9371.5|9366.5|1
1634879700000|2021-10-22 05:15:00|9372.2|9367.2|9372|9367|9372.5|9367.5|9372|9367|1
1634880000000|2021-10-22 05:20:00|9372.1|9367.1|9372.5|9367.5|9373.1|9368.1|9372.1|9367.1|1
1634880300000|2021-10-22 05:25:00|9372.6|9367.6|9372|9367|9373|9368|9372|9367|0
1634880600000|2021-10-22 05:30:00|9372.1|9367.1|9372|9367|9372.5|9367.5|9371.7|9366.7|8
1634880900000|2021-10-22 05:35:00|9371.9|9366.9|9371|9366|9371.9|9366.9|9370.7|9365.7|2
1634881200000|2021-10-22 05:40:00|9371.1|9366.1|9370.6|9365.6|9371.5|9366.5|9369.6|9364.6|18
1634881500000|2021-10-22 05:45:00|9370.5|9365.5|9370.5|9365.5|9371|9366|9369.6|9364.6|8
1634881800000|2021-10-22 05:50:00|9370.3|9365.3|9371.6|9366.6|9371.6|9366.6|9370|9365|7
1634882100000|2021-10-22 05:55:00|9371.5|9366.5|9372.5|9367.5|9373|9368|9371.5|9366.5|9
1634882400000|2021-10-22 06:00:00|9372.6|9367.6|9373|9368|9374.7|9369.7|9372.5|9367.5|19
1634882700000|2021-10-22 06:05:00|9372.6|9367.6|9373.5|9368.5|9374.5|9369.5|9372.5|9367.5|24
1634883000000|2021-10-22 06:10:00|9373.3|9368.3|9372.1|9367.1|9373.6|9368.6|9372|9367|26
1634883300000|2021-10-22 06:15:00|9372.3|9367.3|9373.1|9368.1|9374|9369|9371.6|9366.6|21
1634883600000|2021-10-22 06:20:00|9373.5|9368.5|9370.1|9365.1|9375|9370|9370|9365|27
1634883900000|2021-10-22 06:25:00|9370|9365|9368.6|9363.6|9370.3|9365.3|9366|9361|96
1634884200000|2021-10-22 06:30:00|9368.8|9363.8|9369.3|9364.3|9370|9365|9368|9363|11
1634884500000|2021-10-22 06:35:00|9369.1|9364.1|9367.8|9362.8|9369.6|9364.6|9367.8|9362.8|6
1634884800000|2021-10-22 06:40:00|9368|9363|9367.3|9362.3|9368.5|9363.5|9367|9362|11
1634885100000|2021-10-22 06:45:00|9367.5|9362.5|9367.6|9362.6|9368.1|9363.1|9366.5|9361.5|15
1634885400000|2021-10-22 06:50:00|9368|9363|9366.5|9361.5|9368.5|9363.5|9366|9361|41
1634885700000|2021-10-22 06:55:00|9366.3|9361.3|9366.5|9361.5|9367|9362|9365.5|9360.5|23
1634886000000|2021-10-22 07:00:00|9366.2|9361.2|9366|9361|9368|9363|9365|9360|89
1634886300000|2021-10-22 07:05:00|9365.6|9360.6|9367|9362|9368.5|9363.5|9365.5|9360.5|49
1634886600000|2021-10-22 07:10:00|9367.1|9362.1|9367.5|9362.5|9369|9364|9365.1|9360.1|31
1634886900000|2021-10-22 07:15:00|9367.1|9362.1|9365.4|9360.4|9368.2|9363.2|9364.2|9359.2|52
1634887200000|2021-10-22 07:20:00|9365.5|9360.5|9363|9358|9365.5|9360.5|9363|9358|574
1634887500000|2021-10-22 07:25:00|9362.8|9357.8|9365.5|9360.5|9365.6|9360.6|9362.5|9357.5|28
1634887800000|2021-10-22 07:30:00|9365|9360|9361.6|9356.6|9365.5|9360.5|9360.7|9355.7|110
1634888100000|2021-10-22 07:35:00|9361.5|9356.5|9360.5|9355.5|9363.2|9358.2|9360|9355|29
1634888400000|2021-10-22 07:40:00|9360.3|9355.3|9362.5|9357.5|9362.6|9357.6|9359.5|9354.5|22
1634888700000|2021-10-22 07:45:00|9362.2|9357.2|9362.6|9357.6|9363.1|9358.1|9361.5|9356.5|16
1634889000000|2021-10-22 07:50:00|9362.8|9357.8|9363.5|9358.5|9364|9359|9362|9357|31
1634889300000|2021-10-22 07:55:00|9363.4|9358.4|9363.5|9358.5|9363.6|9358.6|9361.5|9356.5|31
1634889600000|2021-10-22 08:00:00|9363.6|9358.6|9364|9359|9365.5|9360.5|9363|9358|43
1634889900000|2021-10-22 08:05:00|9363.8|9358.8|9362.7|9357.7|9364|9359|9362|9357|24
1634890200000|2021-10-22 08:10:00|9362.9|9357.9|9362.5|9357.5|9363.3|9358.3|9361.5|9356.5|21
1634890500000|2021-10-22 08:15:00|9362.3|9357.3|9361|9356|9362.5|9357.5|9360.5|9355.5|22
1634890800000|2021-10-22 08:20:00|9361.4|9356.4|9362.3|9357.3|9362.5|9357.5|9361|9356|13
1634891100000|2021-10-22 08:25:00|9362.5|9357.5|9363.5|9358.5|9364.4|9359.4|9362.5|9357.5|61
1634891400000|2021-10-22 08:30:00|9363.2|9358.2|9359.5|9354.5|9363.3|9358.3|9359.2|9354.2|29
1634891700000|2021-10-22 08:35:00|9359.6|9354.6|9361.6|9356.6|9362|9357|9359.6|9354.6|20
1634892000000|2021-10-22 08:40:00|9361.5|9356.5|9361.5|9356.5|9362|9357|9360.5|9355.5|3
1634892300000|2021-10-22 08:45:00|9361.3|9356.3|9362.6|9357.6|9363|9358|9361.1|9356.1|26
1634892600000|2021-10-22 08:50:00|9362.5|9357.5|9362|9357|9363.5|9358.5|9361.7|9356.7|11
1634892900000|2021-10-22 08:55:00|9362.1|9357.1|9361.1|9356.1|9362.1|9357.1|9360.7|9355.7|12
1634893200000|2021-10-22 09:00:00|9361.2|9356.2|9363.5|9358.5|9364|9359|9361.1|9356.1|36
1634893500000|2021-10-22 09:05:00|9363.3|9358.3|9363.6|9358.6|9365.1|9360.1|9363|9358|26
1634893800000|2021-10-22 09:10:00|9363.5|9358.5|9363.3|9358.3|9364|9359|9362.5|9357.5|42
1634894100000|2021-10-22 09:15:00|9363.5|9358.5|9364.5|9359.5|9364.8|9359.8|9363|9358|17
1634894400000|2021-10-22 09:20:00|9364.6|9359.6|9364|9359|9365|9360|9363.5|9358.5|18
1634894700000|2021-10-22 09:25:00|9363.8|9358.8|9364.5|9359.5|9365.5|9360.5|9363|9358|16
1634895000000|2021-10-22 09:30:00|9364.3|9359.3|9365.1|9360.1|9365.5|9360.5|9364.3|9359.3|12
1634895300000|2021-10-22 09:35:00|9365.5|9360.5|9364.5|9359.5|9365.5|9360.5|9363|9358|43
1634895600000|2021-10-22 09:40:00|9364.6|9359.6|9363|9358|9364.6|9359.6|9363|9358|11
1634895900000|2021-10-22 09:45:00|9362.6|9357.6|9362|9357|9362.6|9357.6|9361.1|9356.1|19
1634896200000|2021-10-22 09:50:00|9362.5|9357.5|9362.3|9357.3|9363|9358|9361.6|9356.6|5
1634896500000|2021-10-22 09:55:00|9362.5|9357.5|9359.5|9354.5|9362.5|9357.5|9359.5|9354.5|33
1634896800000|2021-10-22 10:00:00|9359.3|9354.3|9359.5|9354.5|9361|9356|9359|9354|22
1634897100000|2021-10-22 10:05:00|9359.6|9354.6|9360.5|9355.5|9360.5|9355.5|9359.5|9354.5|18
1634897400000|2021-10-22 10:10:00|9360.3|9355.3|9359|9354|9360.5|9355.5|9359|9354|16
1634897700000|2021-10-22 10:15:00|9359.1|9354.1|9359.1|9354.1|9359.5|9354.5|9358.5|9353.5|21
1634898000000|2021-10-22 10:20:00|9359|9354|9359|9354|9359.6|9354.6|9358.5|9353.5|15
1634898300000|2021-10-22 10:25:00|9359.1|9354.1|9359.5|9354.5|9360.5|9355.5|9359|9354|36
1634898600000|2021-10-22 10:30:00|9359.3|9354.3|9359.5|9354.5|9360.5|9355.5|9359|9354|29
1634898900000|2021-10-22 10:35:00|9359.3|9354.3|9361.5|9356.5|9361.6|9356.6|9359|9354|8
1634899200000|2021-10-22 10:40:00|9361.6|9356.6|9360.9|9355.9|9362|9357|9360.5|9355.5|24
1634899500000|2021-10-22 10:45:00|9361|9356|9360.6|9355.6|9361.5|9356.5|9360|9355|36
1634899800000|2021-10-22 10:50:00|9360.5|9355.5|9360.6|9355.6|9361.1|9356.1|9360|9355|14
1634900100000|2021-10-22 10:55:00|9360.5|9355.5|9363|9358|9363.5|9358.5|9360.5|9355.5|22
1634900400000|2021-10-22 11:00:00|9362.6|9357.6|9361.5|9356.5|9363|9358|9361|9356|12
1634900700000|2021-10-22 11:05:00|9361.6|9356.6|9361.5|9356.5|9361.9|9356.9|9360.5|9355.5|33
1634901000000|2021-10-22 11:10:00|9361.6|9356.6|9358.5|9353.5|9361.6|9356.6|9358|9353|23
1634901300000|2021-10-22 11:15:00|9358.1|9353.1|9358.5|9353.5|9359|9354|9357.5|9352.5|57
1634901600000|2021-10-22 11:20:00|9358.3|9353.3|9360.5|9355.5|9360.5|9355.5|9357|9352|18
1634901900000|2021-10-22 11:25:00|9360.3|9355.3|9360.5|9355.5|9360.5|9355.5|9358.6|9353.6|11
1634902200000|2021-10-22 11:30:00|9360.3|9355.3|9362|9357|9363|9358|9360.3|9355.3|24
1634902500000|2021-10-22 11:35:00|9361.5|9356.5|9361.1|9356.1|9362.5|9357.5|9360.5|9355.5|18
1634902800000|2021-10-22 11:40:00|9361|9356|9361|9356|9362|9357|9360.5|9355.5|23
1634903100000|2021-10-22 11:45:00|9361.1|9356.1|9361.1|9356.1|9362|9357|9360.8|9355.8|27
1634903400000|2021-10-22 11:50:00|9361.5|9356.5|9363.5|9358.5|9364|9359|9361.1|9356.1|20
1634903700000|2021-10-22 11:55:00|9363.6|9358.6|9366.4|9361.4|9366.5|9361.5|9363.6|9358.6|32
1634904000000|2021-10-22 12:00:00|9366.5|9361.5|9367.9|9362.9|9369.8|9364.8|9366.5|9361.5|181
1634904300000|2021-10-22 12:05:00|9367.7|9362.7|9368.9|9363.9|9369.1|9364.1|9367.5|9362.5|61
1634904600000|2021-10-22 12:10:00|9368.7|9363.7|9367.5|9362.5|9369.5|9364.5|9367|9362|59
1634904900000|2021-10-22 12:15:00|9367.3|9362.3|9369.5|9364.5|9370|9365|9366|9361|32
1634905200000|2021-10-22 12:20:00|9369.6|9364.6|9366.4|9361.4|9370|9365|9366|9361|226
1634905500000|2021-10-22 12:25:00|9366.5|9361.5|9366.5|9361.5|9367|9362|9365|9360|42
1634905800000|2021-10-22 12:30:00|9366.3|9361.3|9366.3|9361.3|9366.8|9361.8|9365|9360|51
1634906100000|2021-10-22 12:35:00|9366|9361|9363.6|9358.6|9367|9362|9363|9358|30
1634906400000|2021-10-22 12:40:00|9363.7|9358.7|9364.3|9359.3|9366.1|9361.1|9363|9358|38
1634906700000|2021-10-22 12:45:00|9364.5|9359.5|9362.1|9357.1|9364.8|9359.8|9362|9357|142
1634907000000|2021-10-22 12:50:00|9362|9357|9364.5|9359.5|9364.7|9359.7|9361.5|9356.5|252
1634907300000|2021-10-22 12:55:00|9364.3|9359.3|9362|9357|9364.5|9359.5|9360.5|9355.5|162
1634907600000|2021-10-22 13:00:00|9361.7|9356.7|9363.1|9358.1|9363.5|9358.5|9361.5|9356.5|77
1634907900000|2021-10-22 13:05:00|9363|9358|9364.1|9359.1|9364.5|9359.5|9361.8|9356.8|47
1634908200000|2021-10-22 13:10:00|9363.9|9358.9|9364|9359|9365|9360|9363|9358|41
1634908500000|2021-10-22 13:15:00|9363.7|9358.7|9363.6|9358.6|9364.7|9359.7|9362.5|9357.5|43
1634908800000|2021-10-22 13:20:00|9363.7|9358.7|9362|9357|9364.5|9359.5|9362|9357|18
1634909100000|2021-10-22 13:25:00|9361.6|9356.6|9363.6|9358.6|9364.7|9359.7|9361.1|9356.1|33
1634909400000|2021-10-22 13:30:00|9363.5|9358.5|9362|9357|9363.5|9358.5|9361|9356|51
1634909700000|2021-10-22 13:35:00|9361.8|9356.8|9359.1|9354.1|9363|9358|9358.4|9353.4|600
1634910000000|2021-10-22 13:40:00|9359.2|9354.2|9356.5|9351.5|9359.5|9354.5|9355.7|9350.7|207
1634910300000|2021-10-22 13:45:00|9357.5|9352.5|9358|9353|9360|9355|9356.7|9351.7|103
1634910600000|2021-10-22 13:50:00|9357.9|9352.9|9356.9|9351.9|9358|9353|9356.1|9351.1|84
1634910900000|2021-10-22 13:55:00|9357|9352|9356.9|9351.9|9357|9352|9355.7|9350.7|63
1634911200000|2021-10-22 14:00:00|9357|9352|9358.1|9353.1|9358.5|9353.5|9356.6|9351.6|78
1634911500000|2021-10-22 14:05:00|9358|9353|9356.5|9351.5|9359.5|9354.5|9356.1|9351.1|31
1634911800000|2021-10-22 14:10:00|9356.6|9351.6|9355.5|9350.5|9357.2|9352.2|9354.5|9349.5|69
1634912100000|2021-10-22 14:15:00|9355.9|9350.9|9358|9353|9358.5|9353.5|9355|9350|208
1634912400000|2021-10-22 14:20:00|9357.8|9352.8|9356.6|9351.6|9358.5|9353.5|9356.5|9351.5|39
1634912700000|2021-10-22 14:25:00|9356.5|9351.5|9353.1|9348.1|9357|9352|9352.5|9347.5|628
1634913000000|2021-10-22 14:30:00|9353.2|9348.2|9356.5|9351.5|9359|9354|9353|9348|258
1634913300000|2021-10-22 14:35:00|9356.9|9351.9|9358|9353|9358.2|9353.2|9356.2|9351.2|12
1634913600000|2021-10-22 14:40:00|9357.8|9352.8|9360.5|9355.5|9362|9357|9357.5|9352.5|135
1634913900000|2021-10-22 14:45:00|9360.3|9355.3|9361.5|9356.5|9362|9357|9359.5|9354.5|187
1634914200000|2021-10-22 14:50:00|9361.2|9356.2|9360|9355|9361.5|9356.5|9359.3|9354.3|135
1634914500000|2021-10-22 14:55:00|9360.1|9355.1|9358.6|9353.6|9360.5|9355.5|9356.2|9351.2|102
1634914800000|2021-10-22 15:00:00|9358.5|9353.5|9356|9351|9359.4|9354.4|9355.7|9350.7|39
1634915100000|2021-10-22 15:05:00|9355.8|9350.8|9353.4|9348.4|9356.5|9351.5|9352|9347|616
1634915400000|2021-10-22 15:10:00|9353.5|9348.5|9363|9358|9363.3|9358.3|9353.5|9348.5|441
1634915700000|2021-10-22 15:15:00|9362.8|9357.8|9369.7|9364.7|9370.9|9365.9|9360.2|9355.2|407
1634916000000|2021-10-22 15:20:00|9369.9|9364.9|9370.5|9365.5|9374.4|9369.4|9367.5|9362.5|373
1634916300000|2021-10-22 15:25:00|9370.3|9365.3|9367.1|9362.1|9372|9367|9367|9362|171
1634916600000|2021-10-22 15:30:00|9367|9362|9371.5|9366.5|9373.9|9368.9|9367|9362|441
1634916900000|2021-10-22 15:35:00|9371.6|9366.6|9370.9|9365.9|9372.6|9367.6|9369.4|9364.4|477
1634917200000|2021-10-22 15:40:00|9371|9366|9369|9364|9373.9|9368.9|9368|9363|186
1634917500000|2021-10-22 15:45:00|9369.1|9364.1|9369.6|9364.6|9370.2|9365.2|9367.5|9362.5|89
1634917800000|2021-10-22 15:50:00|9369.5|9364.5|9365.5|9360.5|9370.5|9365.5|9364.7|9359.7|73
1634918100000|2021-10-22 15:55:00|9365.6|9360.6|9370.1|9365.1|9370.5|9365.5|9364.1|9359.1|331
1634918400000|2021-10-22 16:00:00|9370|9365|9371.6|9366.6|9373.6|9368.6|9370|9365|117
1634918700000|2021-10-22 16:05:00|9371.5|9366.5|9372.9|9367.9|9373.1|9368.1|9369.5|9364.5|41
1634919000000|2021-10-22 16:10:00|9373|9368|9375.4|9370.4|9377|9372|9372.8|9367.8|654
1634919300000|2021-10-22 16:15:00|9375.1|9370.1|9373.4|9368.4|9375.9|9370.9|9372.5|9367.5|123
1634919600000|2021-10-22 16:20:00|9373.5|9368.5|9372.1|9367.1|9373.9|9368.9|9371|9366|118
1634919900000|2021-10-22 16:25:00|9372|9367|9369|9364|9373|9368|9368|9363|108
1634920200000|2021-10-22 16:30:00|9369.1|9364.1|9367.5|9362.5|9370|9365|9367.1|9362.1|97
1634920500000|2021-10-22 16:35:00|9367.6|9362.6|9367.9|9362.9|9368.5|9363.5|9367|9362|32
1634920800000|2021-10-22 16:40:00|9368|9363|9368.7|9363.7|9368.7|9363.7|9365.8|9360.8|105
1634921100000|2021-10-22 16:45:00|9368.6|9363.6|9366.2|9361.2|9368.6|9363.6|9365|9360|38
1634921400000|2021-10-22 16:50:00|9366.4|9361.4|9366.9|9361.9|9367.5|9362.5|9365.7|9360.7|13
1634921700000|2021-10-22 16:55:00|9367|9362|9367|9362|9368.5|9363.5|9366.6|9361.6|14
1634922000000|2021-10-22 17:00:00|9367.2|9362.2|9369|9364|9369.5|9364.5|9366|9361|38
1634922300000|2021-10-22 17:05:00|9368.8|9363.8|9369.3|9364.3|9371.5|9366.5|9368.6|9363.6|50
1634922600000|2021-10-22 17:10:00|9369.2|9364.2|9372|9367|9372.5|9367.5|9368.5|9363.5|30
1634922900000|2021-10-22 17:15:00|9371.7|9366.7|9373.1|9368.1|9373.5|9368.5|9371.7|9366.7|31
1634923200000|2021-10-22 17:20:00|9373|9368|9372|9367|9374|9369|9372|9367|60
1634923500000|2021-10-22 17:25:00|9371.9|9366.9|9372.5|9367.5|9373.2|9368.2|9371.5|9366.5|19
1634923800000|2021-10-22 17:30:00|9372.6|9367.6|9371.4|9366.4|9373|9368|9371|9366|15
1634924100000|2021-10-22 17:35:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9369.5|9364.5|20
1634924400000|2021-10-22 17:40:00|9370.7|9365.7|9371.5|9366.5|9372|9367|9370.5|9365.5|19
1634924700000|2021-10-22 17:45:00|9371.1|9366.1|9369.5|9364.5|9371.5|9366.5|9369.5|9364.5|34
1634925000000|2021-10-22 17:50:00|9370|9365|9370.6|9365.6|9370.6|9365.6|9368.9|9363.9|29
1634925300000|2021-10-22 17:55:00|9370.5|9365.5|9370.5|9365.5|9370.6|9365.6|9369.6|9364.6|23
1634925600000|2021-10-22 18:00:00|9370.6|9365.6|9369.5|9364.5|9371|9366|9369.5|9364.5|39
1634925900000|2021-10-22 18:05:00|9369.1|9364.1|9369|9364|9370.1|9365.1|9368.5|9363.5|22
1634926200000|2021-10-22 18:10:00|9368.8|9363.8|9367.5|9362.5|9369|9364|9367|9362|37
1634926500000|2021-10-22 18:15:00|9367.3|9362.3|9367.5|9362.5|9368|9363|9367|9362|21
1634926800000|2021-10-22 18:20:00|9367.3|9362.3|9366.4|9361.4|9367.5|9362.5|9366.2|9361.2|17
1634927100000|2021-10-22 18:25:00|9366.5|9361.5|9365|9360|9366.5|9361.5|9364.5|9359.5|70
1634927400000|2021-10-22 18:30:00|9364.7|9359.7|9363|9358|9365|9360|9363|9358|454
1634927700000|2021-10-22 18:35:00|9363.5|9358.5|9363|9358|9364|9359|9362.6|9357.6|75
1634928000000|2021-10-22 18:40:00|9362.6|9357.6|9362|9357|9363|9358|9361.7|9356.7|41
1634928300000|2021-10-22 18:45:00|9362.5|9357.5|9363.5|9358.5|9363.5|9358.5|9362|9357|54
1634928600000|2021-10-22 18:50:00|9363.8|9358.8|9364|9359|9364.5|9359.5|9363.5|9358.5|47
1634928900000|2021-10-22 18:55:00|9363.7|9358.7|9363.3|9358.3|9364|9359|9362.5|9357.5|149
1634929200000|2021-10-22 19:00:00|9363.5|9358.5|9364|9359|9364.5|9359.5|9363.3|9358.3|21
1634929500000|2021-10-22 19:05:00|9364.3|9359.3|9364.5|9359.5|9365.5|9360.5|9364|9359|73
1634929800000|2021-10-22 19:10:00|9364.6|9359.6|9365.8|9360.8|9365.8|9360.8|9364.5|9359.5|24
1634930100000|2021-10-22 19:15:00|9365.7|9360.7|9364.5|9359.5|9365.7|9360.7|9364|9359|40
1634930400000|2021-10-22 19:20:00|9364.3|9359.3|9363.1|9358.1|9364.5|9359.5|9362.7|9357.7|13
1634930700000|2021-10-22 19:25:00|9363.2|9358.2|9362.7|9357.7|9363.5|9358.5|9362|9357|2
1634931000000|2021-10-22 19:30:00|9362.8|9357.8|9361.7|9356.7|9363|9358|9361.5|9356.5|7
1634931300000|2021-10-22 19:35:00|9361.8|9356.8|9361|9356|9362.1|9357.1|9361|9356|224
1634931600000|2021-10-22 19:40:00|9361.5|9356.5|9360.7|9355.7|9361.6|9356.6|9360.5|9355.5|16
1634931900000|2021-10-22 19:45:00|9360.8|9355.8|9361|9356|9362|9357|9360.5|9355.5|35
1634932200000|2021-10-22 19:50:00|9360.6|9355.6|9361|9356|9361|9356|9360|9355|48
1634932500000|2021-10-22 19:55:00|9360.8|9355.8|9359.6|9354.6|9361.5|9356.5|9359.5|9354.5|49
1634932800000|2021-10-22 20:00:00|9359.7|9354.7|9359.8|9354.8|9360|9355|9359.5|9354.5|73
1634933100000|2021-10-22 20:05:00|9359.7|9354.7|9360|9355|9360.2|9355.2|9359.7|9354.7|0
1634933400000|2021-10-22 20:10:00|9359.5|9354.5|9361|9356|9361.5|9356.5|9359.5|9354.5|44
1634933700000|2021-10-22 20:15:00|9361.1|9356.1|9361|9356|9361.2|9356.2|9360.6|9355.6|5
1634934000000|2021-10-22 20:20:00|9360.8|9355.8|9360|9355|9360.8|9355.8|9360|9355|11
1634934300000|2021-10-22 20:25:00|9360.2|9355.2|9360.7|9355.7|9361|9356|9360|9355|90
1634934600000|2021-10-22 20:30:00|9360.8|9355.8|9361.5|9356.5|9361.5|9356.5|9360.7|9355.7|3
1634934900000|2021-10-22 20:35:00|9361.7|9356.7|9362|9357|9362.5|9357.5|9361.7|9356.7|10
1634935200000|2021-10-22 20:40:00|9361.7|9356.7|9361|9356|9362.7|9357.7|9361|9356|45
1634935500000|2021-10-22 20:45:00|9361.1|9356.1|9361|9356|9361.5|9356.5|9360.8|9355.8|25
1634935800000|2021-10-22 20:50:00|9361.2|9356.2|9360|9355|9361.5|9356.5|9359.8|9354.8|10
1634936100000|2021-10-22 20:55:00|9359.8|9354.8|9364.2|9355.2|9364.2|9355.2|9358.2|9353.2|31
1635120000000|2021-10-25 00:00:00|9365.8|9360.8|9360.6|9355.6|9365.8|9360.8|9360.3|9355.3|669
1635120300000|2021-10-25 00:05:00|9360.7|9355.7|9359.7|9354.7|9361|9356|9359.2|9354.2|110
1635120600000|2021-10-25 00:10:00|9359.6|9354.6|9359.3|9354.3|9360.1|9355.1|9358.4|9353.4|26
1635120900000|2021-10-25 00:15:00|9359.6|9354.6|9359.8|9354.8|9361|9356|9359.2|9354.2|20
1635121200000|2021-10-25 00:20:00|9359.7|9354.7|9359.8|9354.8|9361.3|9356.3|9359.3|9354.3|6
1635121500000|2021-10-25 00:25:00|9359.7|9354.7|9360.1|9355.1|9360.3|9355.3|9359.6|9354.6|1
1635121800000|2021-10-25 00:30:00|9359.9|9354.9|9360.6|9355.6|9361.3|9356.3|9359.4|9354.4|13
1635122100000|2021-10-25 00:35:00|9360.4|9355.4|9359.7|9354.7|9360.6|9355.6|9359.2|9354.2|2
1635122400000|2021-10-25 00:40:00|9359.8|9354.8|9359.6|9354.6|9360.8|9355.8|9359.3|9354.3|6
1635122700000|2021-10-25 00:45:00|9359.3|9354.3|9359.3|9354.3|9359.8|9354.8|9358.6|9353.6|16
1635123000000|2021-10-25 00:50:00|9359.2|9354.2|9358.7|9353.7|9359.3|9354.3|9357.3|9352.3|61
1635123300000|2021-10-25 00:55:00|9359|9354|9360.1|9355.1|9360.7|9355.7|9358.8|9353.8|23
1635123600000|2021-10-25 01:00:00|9359.9|9354.9|9360.8|9355.8|9361.3|9356.3|9358.8|9353.8|26
1635123900000|2021-10-25 01:05:00|9360.7|9355.7|9361.2|9356.2|9361.2|9356.2|9359.8|9354.8|3
1635124200000|2021-10-25 01:10:00|9361.1|9356.1|9362.3|9357.3|9362.7|9357.7|9360.3|9355.3|17
1635124500000|2021-10-25 01:15:00|9362.5|9357.5|9362.3|9357.3|9363.3|9358.3|9362.3|9357.3|28
1635124800000|2021-10-25 01:20:00|9362.5|9357.5|9364.6|9359.6|9364.7|9359.7|9362.2|9357.2|12
1635125100000|2021-10-25 01:25:00|9364.7|9359.7|9364.3|9359.3|9364.8|9359.8|9363.8|9358.8|7
1635125400000|2021-10-25 01:30:00|9364.2|9359.2|9364.6|9359.6|9365.3|9360.3|9363.8|9358.8|23
1635125700000|2021-10-25 01:35:00|9364.4|9359.4|9362.8|9357.8|9364.6|9359.6|9362.3|9357.3|5
1635126000000|2021-10-25 01:40:00|9363|9358|9362.6|9357.6|9363.7|9358.7|9362.4|9357.4|9
1635126300000|2021-10-25 01:45:00|9362.3|9357.3|9363.8|9358.8|9363.8|9358.8|9361.8|9356.8|4
1635126600000|2021-10-25 01:50:00|9363.7|9358.7|9363.8|9358.8|9365.6|9360.6|9363.4|9358.4|9
1635126900000|2021-10-25 01:55:00|9364|9359|9361.9|9356.9|9364|9359|9361.8|9356.8|12
1635127200000|2021-10-25 02:00:00|9361.8|9356.8|9360.8|9355.8|9363.3|9358.3|9360.8|9355.8|6
1635127500000|2021-10-25 02:05:00|9361|9356|9360.2|9355.2|9361.3|9356.3|9359.8|9354.8|8
1635127800000|2021-10-25 02:10:00|9360.3|9355.3|9360.1|9355.1|9361.2|9356.2|9359.8|9354.8|21
1635128100000|2021-10-25 02:15:00|9360.2|9355.2|9359.6|9354.6|9361.1|9356.1|9359.6|9354.6|16
1635128400000|2021-10-25 02:20:00|9359.8|9354.8|9359.8|9354.8|9360.3|9355.3|9359.3|9354.3|8
1635128700000|2021-10-25 02:25:00|9360|9355|9361.3|9356.3|9361.3|9356.3|9359.8|9354.8|5
1635129000000|2021-10-25 02:30:00|9361.6|9356.6|9360.9|9355.9|9361.8|9356.8|9360.8|9355.8|2
1635129300000|2021-10-25 02:35:00|9360.8|9355.8|9361.8|9356.8|9362.1|9357.1|9360.8|9355.8|1
1635129600000|2021-10-25 02:40:00|9362.3|9357.3|9361.8|9356.8|9362.3|9357.3|9361.3|9356.3|3
1635129900000|2021-10-25 02:45:00|9361.7|9356.7|9361.1|9356.1|9361.8|9356.8|9360.8|9355.8|1
1635130200000|2021-10-25 02:50:00|9360.8|9355.8|9359.8|9354.8|9361.1|9356.1|9359.3|9354.3|3
1635130500000|2021-10-25 02:55:00|9360|9355|9358.9|9353.9|9360.8|9355.8|9358.6|9353.6|34
1635130800000|2021-10-25 03:00:00|9358.8|9353.8|9357.3|9352.3|9358.8|9353.8|9357.3|9352.3|21
1635131100000|2021-10-25 03:05:00|9357.2|9352.2|9356.1|9351.1|9357.3|9352.3|9355.8|9350.8|6
1635131400000|2021-10-25 03:10:00|9355.9|9350.9|9353.3|9348.3|9355.9|9350.9|9353.2|9348.2|172
1635131700000|2021-10-25 03:15:00|9353.2|9348.2|9350.8|9345.8|9353.6|9348.6|9350.8|9345.8|214
1635132000000|2021-10-25 03:20:00|9350.5|9345.5|9350.1|9345.1|9351.3|9346.3|9349.8|9344.8|162
1635132300000|2021-10-25 03:25:00|9349.9|9344.9|9348.8|9343.8|9350.3|9345.3|9348.7|9343.7|70
1635132600000|2021-10-25 03:30:00|9348.9|9343.9|9348.9|9343.9|9349.3|9344.3|9348.3|9343.3|75
1635132900000|2021-10-25 03:35:00|9349.1|9344.1|9349.4|9344.4|9349.8|9344.8|9348.9|9343.9|75
1635133200000|2021-10-25 03:40:00|9349.6|9344.6|9348.9|9343.9|9349.7|9344.7|9348.3|9343.3|84
1635133500000|2021-10-25 03:45:00|9349.3|9344.3|9348.2|9343.2|9349.8|9344.8|9347.9|9342.9|21
1635133800000|2021-10-25 03:50:00|9347.9|9342.9|9347.4|9342.4|9347.9|9342.9|9347.1|9342.1|48
1635134100000|2021-10-25 03:55:00|9347.6|9342.6|9347.9|9342.9|9348.1|9343.1|9347.4|9342.4|10
1635134400000|2021-10-25 04:00:00|9347.8|9342.8|9347.3|9342.3|9347.9|9342.9|9346.9|9341.9|69
1635134700000|2021-10-25 04:05:00|9346.9|9341.9|9347.4|9342.4|9347.7|9342.7|9346.8|9341.8|18
1635135000000|2021-10-25 04:10:00|9347.3|9342.3|9347.4|9342.4|9347.8|9342.8|9347.3|9342.3|4
1635135300000|2021-10-25 04:15:00|9347.7|9342.7|9349.8|9344.8|9349.8|9344.8|9347.6|9342.6|8
1635135600000|2021-10-25 04:20:00|9349.6|9344.6|9348.4|9343.4|9349.8|9344.8|9348.4|9343.4|12
1635135900000|2021-10-25 04:25:00|9348.6|9343.6|9349.3|9344.3|9349.3|9344.3|9348.6|9343.6|32
1635136200000|2021-10-25 04:30:00|9349.2|9344.2|9352.8|9347.8|9352.8|9347.8|9349.2|9344.2|43
1635136500000|2021-10-25 04:35:00|9352.6|9347.6|9352.2|9347.2|9352.6|9347.6|9351.8|9346.8|245
1635136800000|2021-10-25 04:40:00|9352.1|9347.1|9351.6|9346.6|9352.3|9347.3|9351.3|9346.3|2
1635137100000|2021-10-25 04:45:00|9351.4|9346.4|9351.8|9346.8|9352.3|9347.3|9351.3|9346.3|15
1635137400000|2021-10-25 04:50:00|9351.6|9346.6|9350.9|9345.9|9351.7|9346.7|9350.7|9345.7|3
1635137700000|2021-10-25 04:55:00|9351.1|9346.1|9351.3|9346.3|9351.3|9346.3|9350.6|9345.6|14
1635138000000|2021-10-25 05:00:00|9351.2|9346.2|9352.1|9347.1|9352.3|9347.3|9351.2|9346.2|12
1635138300000|2021-10-25 05:05:00|9351.9|9346.9|9351.3|9346.3|9352.3|9347.3|9351.2|9346.2|5
1635138600000|2021-10-25 05:10:00|9351.5|9346.5|9351.9|9346.9|9351.9|9346.9|9351.2|9346.2|2
1635138900000|2021-10-25 05:15:00|9351.8|9346.8|9352.3|9347.3|9352.3|9347.3|9351.3|9346.3|19
1635139200000|2021-10-25 05:20:00|9352.5|9347.5|9351.3|9346.3|9352.7|9347.7|9351.3|9346.3|1
1635139500000|2021-10-25 05:25:00|9351.5|9346.5|9352.6|9347.6|9353.3|9348.3|9351.4|9346.4|21
1635139800000|2021-10-25 05:30:00|9352.7|9347.7|9351.8|9346.8|9352.8|9347.8|9351.8|9346.8|12
1635140100000|2021-10-25 05:35:00|9352.2|9347.2|9352.8|9347.8|9353.1|9348.1|9351.3|9346.3|16
1635140400000|2021-10-25 05:40:00|9353.2|9348.2|9351.8|9346.8|9353.2|9348.2|9351.3|9346.3|6
1635140700000|2021-10-25 05:45:00|9352.1|9347.1|9351.3|9346.3|9352.3|9347.3|9351.2|9346.2|4
1635141000000|2021-10-25 05:50:00|9351.2|9346.2|9349.9|9344.9|9351.3|9346.3|9349.4|9344.4|284
1635141300000|2021-10-25 05:55:00|9349.8|9344.8|9351.4|9346.4|9352.3|9347.3|9349.8|9344.8|28
1635141600000|2021-10-25 06:00:00|9351.3|9346.3|9350.8|9345.8|9352.3|9347.3|9349.8|9344.8|41
1635141900000|2021-10-25 06:05:00|9350.9|9345.9|9349.3|9344.3|9351.2|9346.2|9348.2|9343.2|21
1635142200000|2021-10-25 06:10:00|9349.2|9344.2|9350.3|9345.3|9351.3|9346.3|9348.8|9343.8|13
1635142500000|2021-10-25 06:15:00|9350.4|9345.4|9350.8|9345.8|9351.8|9346.8|9350.3|9345.3|12
1635142800000|2021-10-25 06:20:00|9351.1|9346.1|9353.4|9348.4|9353.8|9348.8|9350.8|9345.8|14
1635143100000|2021-10-25 06:25:00|9353.3|9348.3|9355.1|9350.1|9355.3|9350.3|9353.3|9348.3|65
1635143400000|2021-10-25 06:30:00|9354.9|9349.9|9356.8|9351.8|9357.1|9352.1|9353.8|9348.8|36
1635143700000|2021-10-25 06:35:00|9356.9|9351.9|9357.4|9352.4|9357.8|9352.8|9356.2|9351.2|67
1635144000000|2021-10-25 06:40:00|9357.3|9352.3|9360.7|9355.7|9360.8|9355.8|9357.3|9352.3|244
1635144300000|2021-10-25 06:45:00|9360.6|9355.6|9360.7|9355.7|9361.4|9356.4|9359.6|9354.6|70
1635144600000|2021-10-25 06:50:00|9360.8|9355.8|9361.4|9356.4|9362.8|9357.8|9360.8|9355.8|123
1635144900000|2021-10-25 06:55:00|9361.6|9356.6|9362.7|9357.7|9363.8|9358.8|9361.6|9356.6|192
1635145200000|2021-10-25 07:00:00|9362.8|9357.8|9361.8|9356.8|9364.7|9359.7|9361.3|9356.3|88
1635145500000|2021-10-25 07:05:00|9361.7|9356.7|9360.3|9355.3|9361.7|9356.7|9358.8|9353.8|50
1635145800000|2021-10-25 07:10:00|9360.4|9355.4|9361.3|9356.3|9361.3|9356.3|9359.3|9354.3|36
1635146100000|2021-10-25 07:15:00|9361.6|9356.6|9358.3|9353.3|9361.6|9356.6|9357.8|9352.8|24
1635146400000|2021-10-25 07:20:00|9358.4|9353.4|9357.8|9352.8|9358.9|9353.9|9357.8|9352.8|23
1635146700000|2021-10-25 07:25:00|9357.9|9352.9|9355.7|9350.7|9358.1|9353.1|9355.3|9350.3|42
1635147000000|2021-10-25 07:30:00|9355.6|9350.6|9353.1|9348.1|9356.2|9351.2|9352.8|9347.8|55
1635147300000|2021-10-25 07:35:00|9353.2|9348.2|9352.3|9347.3|9353.3|9348.3|9351.8|9346.8|49
1635147600000|2021-10-25 07:40:00|9352.4|9347.4|9348.8|9343.8|9352.8|9347.8|9348.8|9343.8|107
1635147900000|2021-10-25 07:45:00|9348.9|9343.9|9348.9|9343.9|9349.3|9344.3|9347.8|9342.8|506
1635148200000|2021-10-25 07:50:00|9348.8|9343.8|9349.2|9344.2|9350.3|9345.3|9348.3|9343.3|36
1635148500000|2021-10-25 07:55:00|9349.3|9344.3|9351.1|9346.1|9351.3|9346.3|9349.3|9344.3|80
1635148800000|2021-10-25 08:00:00|9350.9|9345.9|9351.7|9346.7|9351.8|9346.8|9349.8|9344.8|104
1635149100000|2021-10-25 08:05:00|9351.6|9346.6|9352.4|9347.4|9353.3|9348.3|9350.8|9345.8|36
1635149400000|2021-10-25 08:10:00|9352.6|9347.6|9353.3|9348.3|9353.8|9348.8|9351.8|9346.8|40
1635149700000|2021-10-25 08:15:00|9353.4|9348.4|9353.3|9348.3|9354.4|9349.4|9352.8|9347.8|28
1635150000000|2021-10-25 08:20:00|9353.4|9348.4|9353.8|9348.8|9354.1|9349.1|9352.4|9347.4|34
1635150300000|2021-10-25 08:25:00|9353.7|9348.7|9352.7|9347.7|9353.8|9348.8|9350.8|9345.8|35
1635150600000|2021-10-25 08:30:00|9352.8|9347.8|9354.3|9349.3|9354.3|9349.3|9352.3|9347.3|20
1635150900000|2021-10-25 08:35:00|9354.8|9349.8|9355.8|9350.8|9356.3|9351.3|9353.8|9348.8|169
1635151200000|2021-10-25 08:40:00|9355.9|9350.9|9359.3|9354.3|9359.6|9354.6|9355.1|9350.1|573
1635151500000|2021-10-25 08:45:00|9359.4|9354.4|9357.3|9352.3|9359.8|9354.8|9357.3|9352.3|106
1635151800000|2021-10-25 08:50:00|9357.4|9352.4|9358.4|9353.4|9359.3|9354.3|9357.4|9352.4|11
1635152100000|2021-10-25 08:55:00|9358.6|9353.6|9357.7|9352.7|9358.8|9353.8|9355.8|9350.8|79
1635152400000|2021-10-25 09:00:00|9357.8|9352.8|9359.2|9354.2|9359.8|9354.8|9357.3|9352.3|43
1635152700000|2021-10-25 09:05:00|9359.1|9354.1|9357.8|9352.8|9359.3|9354.3|9357.3|9352.3|8
1635153000000|2021-10-25 09:10:00|9357.7|9352.7|9360.8|9355.8|9361.1|9356.1|9357.6|9352.6|24
1635153300000|2021-10-25 09:15:00|9361.1|9356.1|9365.3|9360.3|9365.3|9360.3|9361.1|9356.1|31
1635153600000|2021-10-25 09:20:00|9365.1|9360.1|9368.7|9363.7|9369.3|9364.3|9365.1|9360.1|86
1635153900000|2021-10-25 09:25:00|9368.8|9363.8|9370.8|9365.8|9371.7|9366.7|9368.8|9363.8|59
1635154200000|2021-10-25 09:30:00|9370.9|9365.9|9372.2|9367.2|9373.8|9368.8|9370.8|9365.8|97
1635154500000|2021-10-25 09:35:00|9371.9|9366.9|9374.8|9369.8|9374.8|9369.8|9371.8|9366.8|73
1635154800000|2021-10-25 09:40:00|9374.7|9369.7|9373.9|9368.9|9376.3|9371.3|9373.9|9368.9|314
1635155100000|2021-10-25 09:45:00|9373.8|9368.8|9376.3|9371.3|9376.7|9371.7|9373.8|9368.8|45
1635155400000|2021-10-25 09:50:00|9376.4|9371.4|9374.6|9369.6|9376.4|9371.4|9374.3|9369.3|46
1635155700000|2021-10-25 09:55:00|9374.4|9369.4|9373.2|9368.2|9374.9|9369.9|9372.6|9367.6|24
1635156000000|2021-10-25 10:00:00|9373.4|9368.4|9375.4|9370.4|9375.7|9370.7|9372.8|9367.8|51
1635156300000|2021-10-25 10:05:00|9375.3|9370.3|9375.9|9370.9|9377.3|9372.3|9374.9|9369.9|52
1635156600000|2021-10-25 10:10:00|9375.8|9370.8|9374.2|9369.2|9376.2|9371.2|9373.8|9368.8|26
1635156900000|2021-10-25 10:15:00|9374.4|9369.4|9376.3|9371.3|9376.3|9371.3|9374.2|9369.2|35
1635157200000|2021-10-25 10:20:00|9376.1|9371.1|9375.4|9370.4|9376.3|9371.3|9374.8|9369.8|50
1635157500000|2021-10-25 10:25:00|9375.3|9370.3|9375.7|9370.7|9376.1|9371.1|9374.4|9369.4|9
1635157800000|2021-10-25 10:30:00|9375.8|9370.8|9375.4|9370.4|9376.2|9371.2|9374.8|9369.8|23
1635158100000|2021-10-25 10:35:00|9375.3|9370.3|9374.3|9369.3|9375.4|9370.4|9373.8|9368.8|17
1635158400000|2021-10-25 10:40:00|9374.1|9369.1|9374.7|9369.7|9374.7|9369.7|9373.3|9368.3|30
1635158700000|2021-10-25 10:45:00|9374.8|9369.8|9372.3|9367.3|9375.6|9370.6|9372.3|9367.3|22
1635159000000|2021-10-25 10:50:00|9372.6|9367.6|9371.4|9366.4|9373.3|9368.3|9370.8|9365.8|28
1635159300000|2021-10-25 10:55:00|9371.3|9366.3|9372.8|9367.8|9373.8|9368.8|9371.3|9366.3|16
1635159600000|2021-10-25 11:00:00|9372.9|9367.9|9372.8|9367.8|9373.8|9368.8|9371.8|9366.8|32
1635159900000|2021-10-25 11:05:00|9372.9|9367.9|9373.3|9368.3|9373.8|9368.8|9372.8|9367.8|8
1635160200000|2021-10-25 11:10:00|9373.4|9368.4|9371.9|9366.9|9373.8|9368.8|9371.8|9366.8|20
1635160500000|2021-10-25 11:15:00|9371.8|9366.8|9371.3|9366.3|9372.5|9367.5|9371.3|9366.3|37
1635160800000|2021-10-25 11:20:00|9371.4|9366.4|9372.4|9367.4|9372.7|9367.7|9370.3|9365.3|24
1635161100000|2021-10-25 11:25:00|9372.6|9367.6|9372.3|9367.3|9373.4|9368.4|9371.7|9366.7|41
1635161400000|2021-10-25 11:30:00|9372.2|9367.2|9375.2|9370.2|9375.3|9370.3|9371.9|9366.9|27
1635161700000|2021-10-25 11:35:00|9375.1|9370.1|9378.4|9373.4|9378.9|9373.9|9374.8|9369.8|764
1635162000000|2021-10-25 11:40:00|9378.3|9373.3|9383.1|9378.1|9383.3|9378.3|9378.2|9373.2|305
1635162300000|2021-10-25 11:45:00|9382.9|9377.9|9384.3|9379.3|9384.7|9379.7|9381.9|9376.9|144
1635162600000|2021-10-25 11:50:00|9384.4|9379.4|9383.2|9378.2|9384.8|9379.8|9383.2|9378.2|231
1635162900000|2021-10-25 11:55:00|9383.5|9378.5|9382.6|9377.6|9384.8|9379.8|9382.1|9377.1|152
1635163200000|2021-10-25 12:00:00|9382.8|9377.8|9382.8|9377.8|9384.9|9379.9|9381.8|9376.8|50
1635163500000|2021-10-25 12:05:00|9382.7|9377.7|9384.7|9379.7|9384.7|9379.7|9382.2|9377.2|38
1635163800000|2021-10-25 12:10:00|9384.6|9379.6|9385.7|9380.7|9385.8|9380.8|9384.3|9379.3|48
1635164100000|2021-10-25 12:15:00|9385.8|9380.8|9385.6|9380.6|9386.2|9381.2|9384.3|9379.3|161
1635164400000|2021-10-25 12:20:00|9385.7|9380.7|9385.7|9380.7|9386.3|9381.3|9383.7|9378.7|134
1635164700000|2021-10-25 12:25:00|9385.8|9380.8|9385.6|9380.6|9386.3|9381.3|9384.3|9379.3|42
1635165000000|2021-10-25 12:30:00|9385.8|9380.8|9385.2|9380.2|9386.3|9381.3|9383.8|9378.8|46
1635165300000|2021-10-25 12:35:00|9385.1|9380.1|9390.3|9385.3|9391.2|9386.2|9385.1|9380.1|177
1635165600000|2021-10-25 12:40:00|9389.9|9384.9|9391.3|9386.3|9391.8|9386.8|9389.8|9384.8|151
1635165900000|2021-10-25 12:45:00|9391.4|9386.4|9393.3|9388.3|9393.9|9388.9|9391.2|9386.2|100
1635166200000|2021-10-25 12:50:00|9393.2|9388.2|9392.7|9387.7|9393.3|9388.3|9391.2|9386.2|77
1635166500000|2021-10-25 12:55:00|9392.8|9387.8|9393.3|9388.3|9395.9|9390.9|9391.8|9386.8|346
1635166800000|2021-10-25 13:00:00|9393.2|9388.2|9392.3|9387.3|9394.2|9389.2|9392.1|9387.1|74
1635167100000|2021-10-25 13:05:00|9392.4|9387.4|9388.1|9383.1|9392.4|9387.4|9387.8|9382.8|175
1635167400000|2021-10-25 13:10:00|9388.2|9383.2|9383.3|9378.3|9388.2|9383.2|9382.8|9377.8|217
1635167700000|2021-10-25 13:15:00|9383.2|9378.2|9381.9|9376.9|9384.3|9379.3|9380.8|9375.8|81
1635168000000|2021-10-25 13:20:00|9381.8|9376.8|9381.4|9376.4|9382.5|9377.5|9380.3|9375.3|97
1635168300000|2021-10-25 13:25:00|9381.3|9376.3|9379.9|9374.9|9381.5|9376.5|9378.9|9373.9|111
1635168600000|2021-10-25 13:30:00|9379.8|9374.8|9380.1|9375.1|9380.8|9375.8|9377.8|9372.8|213
1635168900000|2021-10-25 13:35:00|9379.9|9374.9|9381.3|9376.3|9381.5|9376.5|9379.3|9374.3|149
1635169200000|2021-10-25 13:40:00|9381.4|9376.4|9382.7|9377.7|9383.8|9378.8|9381.2|9376.2|222
1635169500000|2021-10-25 13:45:00|9382.5|9377.5|9384.3|9379.3|9387.2|9382.2|9382.3|9377.3|274
1635169800000|2021-10-25 13:50:00|9384.6|9379.6|9381.2|9376.2|9385.3|9380.3|9380.5|9375.5|54
1635170100000|2021-10-25 13:55:00|9381.3|9376.3|9380.5|9375.5|9383.3|9378.3|9379.9|9374.9|54
1635170400000|2021-10-25 14:00:00|9380.8|9375.8|9382.2|9377.2|9383.7|9378.7|9380.5|9375.5|40
1635170700000|2021-10-25 14:05:00|9382.3|9377.3|9379.3|9374.3|9382.8|9377.8|9378.8|9373.8|47
1635171000000|2021-10-25 14:10:00|9379.8|9374.8|9380.8|9375.8|9381.4|9376.4|9378.8|9373.8|25
1635171300000|2021-10-25 14:15:00|9380.5|9375.5|9379.8|9374.8|9380.7|9375.7|9378.3|9373.3|48
1635171600000|2021-10-25 14:20:00|9379.7|9374.7|9379.4|9374.4|9380.3|9375.3|9378.3|9373.3|48
1635171900000|2021-10-25 14:25:00|9379.3|9374.3|9377.5|9372.5|9379.3|9374.3|9376.3|9371.3|143
1635172200000|2021-10-25 14:30:00|9377.7|9372.7|9378.2|9373.2|9379|9374|9376.8|9371.8|59
1635172500000|2021-10-25 14:35:00|9378.3|9373.3|9377.8|9372.8|9379.8|9374.8|9377.7|9372.7|50
1635172800000|2021-10-25 14:40:00|9378.2|9373.2|9380.8|9375.8|9380.8|9375.8|9377|9372|40
1635173100000|2021-10-25 14:45:00|9380.3|9375.3|9382.4|9377.4|9382.8|9377.8|9380.2|9375.2|73
1635173400000|2021-10-25 14:50:00|9382.3|9377.3|9380.2|9375.2|9382.9|9377.9|9378.3|9373.3|159
1635173700000|2021-10-25 14:55:00|9380.3|9375.3|9377.9|9372.9|9381.3|9376.3|9377.8|9372.8|28
1635174000000|2021-10-25 15:00:00|9378.3|9373.3|9378.9|9373.9|9379.3|9374.3|9376.8|9371.8|144
1635174300000|2021-10-25 15:05:00|9378.8|9373.8|9376.8|9371.8|9379.3|9374.3|9376.8|9371.8|99
1635174600000|2021-10-25 15:10:00|9376.9|9371.9|9377.8|9372.8|9379.3|9374.3|9376.8|9371.8|69
1635174900000|2021-10-25 15:15:00|9377.3|9372.3|9376.9|9371.9|9377.8|9372.8|9376.8|9371.8|46
1635175200000|2021-10-25 15:20:00|9376.8|9371.8|9377.8|9372.8|9378.3|9373.3|9376.8|9371.8|120
1635175500000|2021-10-25 15:25:00|9378|9373|9377.3|9372.3|9378.4|9373.4|9376.8|9371.8|47
1635175800000|2021-10-25 15:30:00|9377.1|9372.1|9379.3|9374.3|9379.8|9374.8|9377.1|9372.1|50
1635176100000|2021-10-25 15:35:00|9379|9374|9378.3|9373.3|9379.3|9374.3|9378|9373|21
1635176400000|2021-10-25 15:40:00|9378.2|9373.2|9379.3|9374.3|9379.3|9374.3|9377.3|9372.3|17
1635176700000|2021-10-25 15:45:00|9379.4|9374.4|9377.8|9372.8|9379.4|9374.4|9377.5|9372.5|17
1635177000000|2021-10-25 15:50:00|9377.5|9372.5|9377.9|9372.9|9378.3|9373.3|9377.3|9372.3|8
1635177300000|2021-10-25 15:55:00|9377.8|9372.8|9379.8|9374.8|9379.8|9374.8|9377.3|9372.3|21
1635177600000|2021-10-25 16:00:00|9379.9|9374.9|9383.8|9378.8|9384.2|9379.2|9379.9|9374.9|86
1635177900000|2021-10-25 16:05:00|9383.7|9378.7|9382.3|9377.3|9383.7|9378.7|9381.8|9376.8|48
1635178200000|2021-10-25 16:10:00|9382|9377|9383.3|9378.3|9383.8|9378.8|9381.5|9376.5|40
1635178500000|2021-10-25 16:15:00|9383|9378|9381.5|9376.5|9383.3|9378.3|9381.3|9376.3|43
1635178800000|2021-10-25 16:20:00|9381.7|9376.7|9381.9|9376.9|9382.3|9377.3|9380.8|9375.8|66
1635179100000|2021-10-25 16:25:00|9381.8|9376.8|9383.8|9378.8|9383.8|9378.8|9381.7|9376.7|99
1635179400000|2021-10-25 16:30:00|9383.9|9378.9|9382.3|9377.3|9384.5|9379.5|9382.3|9377.3|84
1635179700000|2021-10-25 16:35:00|9382.4|9377.4|9381.3|9376.3|9383.3|9378.3|9381.3|9376.3|51
1635180000000|2021-10-25 16:40:00|9381.4|9376.4|9383.8|9378.8|9383.8|9378.8|9381.3|9376.3|80
1635180300000|2021-10-25 16:45:00|9384|9379|9385.3|9380.3|9385.8|9380.8|9383.8|9378.8|123
1635180600000|2021-10-25 16:50:00|9385.4|9380.4|9385.2|9380.2|9385.8|9380.8|9384.8|9379.8|26
1635180900000|2021-10-25 16:55:00|9385.3|9380.3|9385.8|9380.8|9386.3|9381.3|9385.3|9380.3|135
1635181200000|2021-10-25 17:00:00|9385.7|9380.7|9384.7|9379.7|9385.8|9380.8|9384.3|9379.3|119
1635181500000|2021-10-25 17:05:00|9384.8|9379.8|9384.2|9379.2|9385.3|9380.3|9383.8|9378.8|30
1635181800000|2021-10-25 17:10:00|9383.9|9378.9|9383.2|9378.2|9384.4|9379.4|9382.8|9377.8|32
1635182100000|2021-10-25 17:15:00|9383|9378|9381.3|9376.3|9383.4|9378.4|9381.2|9376.2|20
1635182400000|2021-10-25 17:20:00|9381.7|9376.7|9382.2|9377.2|9382.2|9377.2|9381.7|9376.7|20
1635182700000|2021-10-25 17:25:00|9382.3|9377.3|9382.3|9377.3|9382.7|9377.7|9381.7|9376.7|92
1635183000000|2021-10-25 17:30:00|9382.2|9377.2|9381.3|9376.3|9382.2|9377.2|9380.8|9375.8|8
1635183300000|2021-10-25 17:35:00|9381.2|9376.2|9380.7|9375.7|9381.3|9376.3|9380.7|9375.7|26
1635183600000|2021-10-25 17:40:00|9380.9|9375.9|9381.2|9376.2|9381.2|9376.2|9380.3|9375.3|9
1635183900000|2021-10-25 17:45:00|9381|9376|9381.8|9376.8|9381.9|9376.9|9380.8|9375.8|51
1635184200000|2021-10-25 17:50:00|9381.5|9376.5|9380.9|9375.9|9381.5|9376.5|9380.8|9375.8|6
1635184500000|2021-10-25 17:55:00|9380.8|9375.8|9381.3|9376.3|9381.7|9376.7|9380.8|9375.8|6
1635184800000|2021-10-25 18:00:00|9381.4|9376.4|9379.8|9374.8|9381.4|9376.4|9379.8|9374.8|14
1635185100000|2021-10-25 18:05:00|9379.4|9374.4|9379.8|9374.8|9380.2|9375.2|9379.3|9374.3|59
1635185400000|2021-10-25 18:10:00|9379.5|9374.5|9378.8|9373.8|9379.5|9374.5|9378.3|9373.3|17
1635185700000|2021-10-25 18:15:00|9378.3|9373.3|9378.3|9373.3|9378.3|9373.3|9377.4|9372.4|16
1635186000000|2021-10-25 18:20:00|9378.2|9373.2|9377.7|9372.7|9378.2|9373.2|9377.3|9372.3|8
1635186300000|2021-10-25 18:25:00|9377.5|9372.5|9377.3|9372.3|9377.8|9372.8|9377.2|9372.2|28
1635186600000|2021-10-25 18:30:00|9377.4|9372.4|9378|9373|9378.3|9373.3|9376.8|9371.8|61
1635186900000|2021-10-25 18:35:00|9377.9|9372.9|9380.2|9375.2|9380.2|9375.2|9377.8|9372.8|10
1635187200000|2021-10-25 18:40:00|9379.9|9374.9|9380.3|9375.3|9380.3|9375.3|9379.8|9374.8|25
1635187500000|2021-10-25 18:45:00|9380.4|9375.4|9380.8|9375.8|9381|9376|9380.3|9375.3|35
1635187800000|2021-10-25 18:50:00|9380.7|9375.7|9380.7|9375.7|9381|9376|9380.2|9375.2|66
1635188100000|2021-10-25 18:55:00|9380.8|9375.8|9380.7|9375.7|9381.2|9376.2|9380.3|9375.3|91
1635188400000|2021-10-25 19:00:00|9380.5|9375.5|9380.3|9375.3|9380.7|9375.7|9380|9375|244
1635188700000|2021-10-25 19:05:00|9380.8|9375.8|9380.8|9375.8|9380.9|9375.9|9380.3|9375.3|65
1635189000000|2021-10-25 19:10:00|9381|9376|9381.7|9376.7|9381.8|9376.8|9380.9|9375.9|17
1635189300000|2021-10-25 19:15:00|9381.8|9376.8|9382.3|9377.3|9382.3|9377.3|9381.5|9376.5|6
1635189600000|2021-10-25 19:20:00|9382|9377|9383.8|9378.8|9384.3|9379.3|9381.8|9376.8|25
1635189900000|2021-10-25 19:25:00|9383.5|9378.5|9382.8|9377.8|9383.5|9378.5|9382.3|9377.3|43
1635190200000|2021-10-25 19:30:00|9383.2|9378.2|9383.3|9378.3|9383.3|9378.3|9382.8|9377.8|10
1635190500000|2021-10-25 19:35:00|9383|9378|9382.8|9377.8|9383.2|9378.2|9382.8|9377.8|16
1635190800000|2021-10-25 19:40:00|9382.7|9377.7|9382.7|9377.7|9383.2|9378.2|9382.7|9377.7|15
1635191100000|2021-10-25 19:45:00|9382.4|9377.4|9382|9377|9382.7|9377.7|9381.3|9376.3|29
1635191400000|2021-10-25 19:50:00|9381.9|9376.9|9381.8|9376.8|9382.8|9377.8|9381.8|9376.8|8
1635191700000|2021-10-25 19:55:00|9381.9|9376.9|9380.9|9375.9|9382.8|9377.8|9380.8|9375.8|20
1635192000000|2021-10-25 20:00:00|9380.8|9375.8|9382.4|9377.4|9382.7|9377.7|9380.8|9375.8|46
1635192300000|2021-10-25 20:05:00|9382.5|9377.5|9381.8|9376.8|9383.2|9378.2|9381.8|9376.8|44
1635192600000|2021-10-25 20:10:00|9381.6|9376.6|9382.3|9377.3|9382.3|9377.3|9381.5|9376.5|23
1635192900000|2021-10-25 20:15:00|9382.1|9377.1|9382.3|9377.3|9382.3|9377.3|9381.8|9376.8|5
1635193200000|2021-10-25 20:20:00|9382.1|9377.1|9381.3|9376.3|9382.3|9377.3|9381.3|9376.3|1
1635193500000|2021-10-25 20:25:00|9381.4|9376.4|9381.8|9376.8|9381.8|9376.8|9381.3|9376.3|3
1635193800000|2021-10-25 20:30:00|9381.9|9376.9|9381.5|9376.5|9381.9|9376.9|9381.3|9376.3|45
1635194100000|2021-10-25 20:35:00|9381.7|9376.7|9381.3|9376.3|9381.8|9376.8|9381.3|9376.3|2
1635194400000|2021-10-25 20:40:00|9381.4|9376.4|9381.3|9376.3|9381.8|9376.8|9381|9376|1
1635194700000|2021-10-25 20:45:00|9381.2|9376.2|9381.3|9376.3|9381.5|9376.5|9381.2|9376.2|13
1635195000000|2021-10-25 20:50:00|9381.4|9376.4|9381.5|9376.5|9382|9377|9381|9376|15
1635195300000|2021-10-25 20:55:00|9381.4|9376.4|9381|9376|9381.8|9376.8|9380.7|9375.7|26
1635206400000|2021-10-26 00:00:00|9383|9378|9383.8|9378.8|9384.3|9379.3|9382|9377|147
1635206700000|2021-10-26 00:05:00|9384.2|9379.2|9384.8|9379.8|9384.8|9379.8|9384.2|9379.2|82
1635207000000|2021-10-26 00:10:00|9384.6|9379.6|9385.3|9380.3|9385.5|9380.5|9384.3|9379.3|11
1635207300000|2021-10-26 00:15:00|9385.2|9380.2|9386.3|9381.3|9387|9382|9384.3|9379.3|141
1635207600000|2021-10-26 00:20:00|9386|9381|9387.3|9382.3|9388.5|9383.5|9386|9381|42
1635207900000|2021-10-26 00:25:00|9387.6|9382.6|9388.8|9383.8|9388.8|9383.8|9387.4|9382.4|10
1635208200000|2021-10-26 00:30:00|9388.6|9383.6|9389.8|9384.8|9389.8|9384.8|9388.5|9383.5|52
1635208500000|2021-10-26 00:35:00|9389.6|9384.6|9388.8|9383.8|9389.8|9384.8|9388.8|9383.8|7
1635208800000|2021-10-26 00:40:00|9388.6|9383.6|9388|9383|9389.2|9384.2|9387.3|9382.3|11
1635209100000|2021-10-26 00:45:00|9387.8|9382.8|9386.8|9381.8|9388.3|9383.3|9386.8|9381.8|11
1635209400000|2021-10-26 00:50:00|9386.9|9381.9|9388.4|9383.4|9388.7|9383.7|9386.8|9381.8|18
1635209700000|2021-10-26 00:55:00|9388.3|9383.3|9387.3|9382.3|9388.7|9383.7|9386.8|9381.8|7
1635210000000|2021-10-26 01:00:00|9387.6|9382.6|9386.8|9381.8|9388.8|9383.8|9386.8|9381.8|19
1635210300000|2021-10-26 01:05:00|9386.9|9381.9|9386.3|9381.3|9387.8|9382.8|9385.8|9380.8|12
1635210600000|2021-10-26 01:10:00|9386.7|9381.7|9385.3|9380.3|9386.8|9381.8|9384.8|9379.8|8
1635210900000|2021-10-26 01:15:00|9385|9380|9384.7|9379.7|9385.3|9380.3|9384.2|9379.2|16
1635211200000|2021-10-26 01:20:00|9384.5|9379.5|9384|9379|9384.7|9379.7|9382.8|9377.8|91
1635211500000|2021-10-26 01:25:00|9384.2|9379.2|9384.3|9379.3|9384.8|9379.8|9383.3|9378.3|7
1635211800000|2021-10-26 01:30:00|9384.4|9379.4|9385.7|9380.7|9385.8|9380.8|9384.3|9379.3|27
1635212100000|2021-10-26 01:35:00|9385.6|9380.6|9384.8|9379.8|9385.7|9380.7|9384.5|9379.5|10
1635212400000|2021-10-26 01:40:00|9384.5|9379.5|9387.2|9382.2|9387.2|9382.2|9384.5|9379.5|45
1635212700000|2021-10-26 01:45:00|9387.3|9382.3|9386.5|9381.5|9387.4|9382.4|9386.4|9381.4|7
1635213000000|2021-10-26 01:50:00|9386.8|9381.8|9386|9381|9386.9|9381.9|9385.2|9380.2|24
1635213300000|2021-10-26 01:55:00|9386.3|9381.3|9386.8|9381.8|9387.3|9382.3|9385.8|9380.8|33
1635213600000|2021-10-26 02:00:00|9386.9|9381.9|9386.3|9381.3|9387.6|9382.6|9386.1|9381.1|29
1635213900000|2021-10-26 02:05:00|9386.4|9381.4|9386.8|9381.8|9387.1|9382.1|9386.3|9381.3|12
1635214200000|2021-10-26 02:10:00|9386.9|9381.9|9384.9|9379.9|9387.1|9382.1|9384.8|9379.8|7
1635214500000|2021-10-26 02:15:00|9384.8|9379.8|9386.8|9381.8|9387.3|9382.3|9384.8|9379.8|10
1635214800000|2021-10-26 02:20:00|9387.1|9382.1|9387.8|9382.8|9388.6|9383.6|9387.1|9382.1|14
1635215100000|2021-10-26 02:25:00|9387.6|9382.6|9388.8|9383.8|9388.8|9383.8|9387.5|9382.5|14
1635215400000|2021-10-26 02:30:00|9388.6|9383.6|9388.8|9383.8|9388.8|9383.8|9388.5|9383.5|2
1635215700000|2021-10-26 02:35:00|9388.6|9383.6|9388.6|9383.6|9389|9384|9388.3|9383.3|3
1635216000000|2021-10-26 02:40:00|9388.8|9383.8|9388.3|9383.3|9389.3|9384.3|9388.3|9383.3|4
1635216300000|2021-10-26 02:45:00|9388|9383|9391|9386|9391.3|9386.3|9388|9383|103
1635216600000|2021-10-26 02:50:00|9391.1|9386.1|9389.3|9384.3|9391.3|9386.3|9389.3|9384.3|28
1635216900000|2021-10-26 02:55:00|9389.4|9384.4|9388.4|9383.4|9390.3|9385.3|9388.3|9383.3|4
1635217200000|2021-10-26 03:00:00|9388.5|9383.5|9390.5|9385.5|9390.6|9385.6|9388.3|9383.3|7
1635217500000|2021-10-26 03:05:00|9390.4|9385.4|9390|9385|9390.5|9385.5|9389.8|9384.8|6
1635217800000|2021-10-26 03:10:00|9389.9|9384.9|9389.8|9384.8|9390.3|9385.3|9389.6|9384.6|3
1635218100000|2021-10-26 03:15:00|9390|9385|9390.8|9385.8|9391.3|9386.3|9389.8|9384.8|32
1635218400000|2021-10-26 03:20:00|9390.9|9385.9|9389.8|9384.8|9390.9|9385.9|9389.8|9384.8|4
1635218700000|2021-10-26 03:25:00|9389.9|9384.9|9389.6|9384.6|9390.3|9385.3|9389.3|9384.3|5
1635219000000|2021-10-26 03:30:00|9389.5|9384.5|9389|9384|9389.8|9384.8|9388.8|9383.8|6
1635219300000|2021-10-26 03:35:00|9389.3|9384.3|9388.9|9383.9|9389.3|9384.3|9388.8|9383.8|3
1635219600000|2021-10-26 03:40:00|9389|9384|9388.8|9383.8|9389.3|9384.3|9388.8|9383.8|8
1635219900000|2021-10-26 03:45:00|9388.9|9383.9|9388.5|9383.5|9389.3|9384.3|9388.3|9383.3|11
1635220200000|2021-10-26 03:50:00|9388.4|9383.4|9388.3|9383.3|9388.5|9383.5|9388.3|9383.3|4
1635220500000|2021-10-26 03:55:00|9388.6|9383.6|9388.3|9383.3|9388.8|9383.8|9387.8|9382.8|38
1635220800000|2021-10-26 04:00:00|9388.1|9383.1|9388.3|9383.3|9388.3|9383.3|9387.8|9382.8|5
1635221100000|2021-10-26 04:05:00|9388.1|9383.1|9387.8|9382.8|9388.8|9383.8|9387.8|9382.8|3
1635221400000|2021-10-26 04:10:00|9387.6|9382.6|9388.8|9383.8|9389.1|9384.1|9387.4|9382.4|16
1635221700000|2021-10-26 04:15:00|9388.9|9383.9|9388.3|9383.3|9389|9384|9388.3|9383.3|12
1635222000000|2021-10-26 04:20:00|9388.4|9383.4|9389.8|9384.8|9389.8|9384.8|9388.3|9383.3|1
1635222300000|2021-10-26 04:25:00|9389.9|9384.9|9389.8|9384.8|9390.4|9385.4|9389.8|9384.8|2
1635222600000|2021-10-26 04:30:00|9389.9|9384.9|9390.3|9385.3|9390.5|9385.5|9389.5|9384.5|13
1635222900000|2021-10-26 04:35:00|9390.4|9385.4|9390.3|9385.3|9390.5|9385.5|9390.3|9385.3|2
1635223200000|2021-10-26 04:40:00|9390.1|9385.1|9389.3|9384.3|9390.3|9385.3|9389.3|9384.3|12
1635223500000|2021-10-26 04:45:00|9389.4|9384.4|9389.3|9384.3|9389.9|9384.9|9389.1|9384.1|4
1635223800000|2021-10-26 04:50:00|9389|9384|9388.8|9383.8|9389.1|9384.1|9388.4|9383.4|2
1635224100000|2021-10-26 04:55:00|9388.5|9383.5|9387.3|9382.3|9389.3|9384.3|9387.3|9382.3|21
1635224400000|2021-10-26 05:00:00|9387.4|9382.4|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|3
1635224700000|2021-10-26 05:05:00|9388.1|9383.1|9388.6|9383.6|9388.6|9383.6|9387.8|9382.8|9
1635225000000|2021-10-26 05:10:00|9388.9|9383.9|9388.8|9383.8|9389.4|9384.4|9388.6|9383.6|16
1635225300000|2021-10-26 05:15:00|9388.9|9383.9|9388.6|9383.6|9389|9384|9387.8|9382.8|4
1635225600000|2021-10-26 05:20:00|9388.8|9383.8|9389.6|9384.6|9389.6|9384.6|9388.6|9383.6|3
1635225900000|2021-10-26 05:25:00|9389.8|9384.8|9389.1|9384.1|9389.8|9384.8|9388.5|9383.5|0
1635226200000|2021-10-26 05:30:00|9389.3|9384.3|9390.1|9385.1|9390.3|9385.3|9389.3|9384.3|6
1635226500000|2021-10-26 05:35:00|9390.3|9385.3|9390.1|9385.1|9390.3|9385.3|9389.1|9384.1|7
1635226800000|2021-10-26 05:40:00|9390.3|9385.3|9389.6|9384.6|9390.3|9385.3|9389.3|9384.3|18
1635227100000|2021-10-26 05:45:00|9389.5|9384.5|9389.1|9384.1|9389.8|9384.8|9389.1|9384.1|13
1635227400000|2021-10-26 05:50:00|9388.9|9383.9|9388.1|9383.1|9389.1|9384.1|9387.6|9382.6|12
1635227700000|2021-10-26 05:55:00|9388.3|9383.3|9389.6|9384.6|9389.9|9384.9|9388.1|9383.1|19
1635228000000|2021-10-26 06:00:00|9389.3|9384.3|9386.6|9381.6|9389.6|9384.6|9386.6|9381.6|60
1635228300000|2021-10-26 06:05:00|9386.8|9381.8|9387.3|9382.3|9388.6|9383.6|9386.1|9381.1|8
1635228600000|2021-10-26 06:10:00|9387.1|9382.1|9387|9382|9388.3|9383.3|9386.6|9381.6|13
1635228900000|2021-10-26 06:15:00|9386.9|9381.9|9386.6|9381.6|9387.1|9382.1|9386|9381|19
1635229200000|2021-10-26 06:20:00|9386.5|9381.5|9386.1|9381.1|9387.4|9382.4|9385.4|9380.4|30
1635229500000|2021-10-26 06:25:00|9386.4|9381.4|9387.4|9382.4|9388.1|9383.1|9386.3|9381.3|1
1635229800000|2021-10-26 06:30:00|9387.5|9382.5|9386.1|9381.1|9387.9|9382.9|9386|9381|6
1635230100000|2021-10-26 06:35:00|9386|9381|9386|9381|9387.6|9382.6|9385.6|9380.6|23
1635230400000|2021-10-26 06:40:00|9385.8|9380.8|9386|9381|9386.9|9381.9|9385.8|9380.8|21
1635230700000|2021-10-26 06:45:00|9386.1|9381.1|9387.6|9382.6|9388|9383|9386.1|9381.1|6
1635231000000|2021-10-26 06:50:00|9388|9383|9387.1|9382.1|9389.1|9384.1|9387.1|9382.1|19
1635231300000|2021-10-26 06:55:00|9387|9382|9386|9381|9387.1|9382.1|9385.8|9380.8|12
1635231600000|2021-10-26 07:00:00|9385.9|9380.9|9390.8|9385.8|9391|9386|9384.8|9379.8|47
1635231900000|2021-10-26 07:05:00|9390.6|9385.6|9390.1|9385.1|9392.1|9387.1|9389.6|9384.6|53
1635232200000|2021-10-26 07:10:00|9390|9385|9388.5|9383.5|9390|9385|9388.1|9383.1|108
1635232500000|2021-10-26 07:15:00|9388.6|9383.6|9390.6|9385.6|9390.6|9385.6|9388.1|9383.1|8
1635232800000|2021-10-26 07:20:00|9390.8|9385.8|9393.9|9388.9|9393.9|9388.9|9390.6|9385.6|30
1635233100000|2021-10-26 07:25:00|9393.8|9388.8|9393.3|9388.3|9394.6|9389.6|9392.6|9387.6|106
1635233400000|2021-10-26 07:30:00|9393.1|9388.1|9391.1|9386.1|9393.8|9388.8|9390.5|9385.5|32
1635233700000|2021-10-26 07:35:00|9391|9386|9390|9385|9391.1|9386.1|9388.6|9383.6|47
1635234000000|2021-10-26 07:40:00|9389.9|9384.9|9391.6|9386.6|9391.6|9386.6|9389.1|9384.1|23
1635234300000|2021-10-26 07:45:00|9391.9|9386.9|9393|9388|9395.1|9390.1|9391.6|9386.6|22
1635234600000|2021-10-26 07:50:00|9393.1|9388.1|9393.6|9388.6|9394.1|9389.1|9392.1|9387.1|52
1635234900000|2021-10-26 07:55:00|9393.8|9388.8|9392.9|9387.9|9395.1|9390.1|9392.9|9387.9|30
1635235200000|2021-10-26 08:00:00|9393.1|9388.1|9391.4|9386.4|9394.1|9389.1|9391.1|9386.1|20
1635235500000|2021-10-26 08:05:00|9391.5|9386.5|9388.9|9383.9|9391.5|9386.5|9388.9|9383.9|34
1635235800000|2021-10-26 08:10:00|9388.8|9383.8|9387.8|9382.8|9389.1|9384.1|9387.1|9382.1|21
1635236100000|2021-10-26 08:15:00|9387.9|9382.9|9384.4|9379.4|9388.3|9383.3|9384|9379|73
1635236400000|2021-10-26 08:20:00|9384.3|9379.3|9383.4|9378.4|9384.5|9379.5|9382.6|9377.6|51
1635236700000|2021-10-26 08:25:00|9383.3|9378.3|9385.8|9380.8|9385.9|9380.9|9382.6|9377.6|553
1635237000000|2021-10-26 08:30:00|9385.6|9380.6|9386.6|9381.6|9386.6|9381.6|9384.1|9379.1|78
1635237300000|2021-10-26 08:35:00|9386.5|9381.5|9386.6|9381.6|9387.4|9382.4|9384.8|9379.8|54
1635237600000|2021-10-26 08:40:00|9386.5|9381.5|9386.6|9381.6|9387.6|9382.6|9385.9|9380.9|16
1635237900000|2021-10-26 08:45:00|9386.3|9381.3|9386.9|9381.9|9387.6|9382.6|9386.1|9381.1|10
1635238200000|2021-10-26 08:50:00|9387.1|9382.1|9387.1|9382.1|9387.5|9382.5|9385.6|9380.6|14
1635238500000|2021-10-26 08:55:00|9387|9382|9384.5|9379.5|9387|9382|9384.1|9379.1|28
1635238800000|2021-10-26 09:00:00|9384.6|9379.6|9383.3|9378.3|9385.4|9380.4|9382.3|9377.3|21
1635239100000|2021-10-26 09:05:00|9383.1|9378.1|9384.9|9379.9|9385.1|9380.1|9382.8|9377.8|22
1635239400000|2021-10-26 09:10:00|9384.6|9379.6|9385|9380|9386|9381|9384.6|9379.6|17
1635239700000|2021-10-26 09:15:00|9385.1|9380.1|9384.5|9379.5|9386.1|9381.1|9384.4|9379.4|37
1635240000000|2021-10-26 09:20:00|9384.6|9379.6|9381.4|9376.4|9384.6|9379.6|9381.1|9376.1|28
1635240300000|2021-10-26 09:25:00|9381.3|9376.3|9381|9376|9381.6|9376.6|9379.6|9374.6|69
1635240600000|2021-10-26 09:30:00|9381.1|9376.1|9381.8|9376.8|9382.6|9377.6|9380.9|9375.9|45
1635240900000|2021-10-26 09:35:00|9381.9|9376.9|9380.5|9375.5|9382.7|9377.7|9380.4|9375.4|13
1635241200000|2021-10-26 09:40:00|9380.6|9375.6|9379.4|9374.4|9380.9|9375.9|9379.1|9374.1|33
1635241500000|2021-10-26 09:45:00|9379.2|9374.2|9378.7|9373.7|9380.1|9375.1|9378.1|9373.1|41
1635241800000|2021-10-26 09:50:00|9378.6|9373.6|9379.5|9374.5|9379.6|9374.6|9378.1|9373.1|9
1635242100000|2021-10-26 09:55:00|9379.6|9374.6|9379.4|9374.4|9380.2|9375.2|9378.6|9373.6|19
1635242400000|2021-10-26 10:00:00|9379.2|9374.2|9378.1|9373.1|9379.7|9374.7|9377.4|9372.4|28
1635242700000|2021-10-26 10:05:00|9378.5|9373.5|9377.7|9372.7|9378.5|9373.5|9377.4|9372.4|10
1635243000000|2021-10-26 10:10:00|9377.6|9372.6|9375.6|9370.6|9377.7|9372.7|9375.1|9370.1|46
1635243300000|2021-10-26 10:15:00|9375.5|9370.5|9376.5|9371.5|9376.6|9371.6|9375.1|9370.1|53
1635243600000|2021-10-26 10:20:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.1|9370.1|11
1635243900000|2021-10-26 10:25:00|9376.5|9371.5|9374|9369|9376.7|9371.7|9373.6|9368.6|45
1635244200000|2021-10-26 10:30:00|9374.1|9369.1|9375.5|9370.5|9376.1|9371.1|9373.9|9368.9|42
1635244500000|2021-10-26 10:35:00|9375.6|9370.6|9375.5|9370.5|9376.1|9371.1|9374.6|9369.6|32
1635244800000|2021-10-26 10:40:00|9375.6|9370.6|9374.1|9369.1|9375.6|9370.6|9373.6|9368.6|26
1635245100000|2021-10-26 10:45:00|9374.2|9369.2|9372.1|9367.1|9374.7|9369.7|9371.4|9366.4|302
1635245400000|2021-10-26 10:50:00|9372.4|9367.4|9372.4|9367.4|9373.6|9368.6|9371.7|9366.7|57
1635245700000|2021-10-26 10:55:00|9372.1|9367.1|9371.5|9366.5|9372.5|9367.5|9370.1|9365.1|28
1635246000000|2021-10-26 11:00:00|9371.6|9366.6|9370.1|9365.1|9371.6|9366.6|9369.6|9364.6|35
1635246300000|2021-10-26 11:05:00|9370.4|9365.4|9370.7|9365.7|9371.6|9366.6|9370.1|9365.1|60
1635246600000|2021-10-26 11:10:00|9370.6|9365.6|9369.1|9364.1|9371|9366|9368.6|9363.6|34
1635246900000|2021-10-26 11:15:00|9369.4|9364.4|9369.5|9364.5|9369.9|9364.9|9368.7|9363.7|18
1635247200000|2021-10-26 11:20:00|9369.4|9364.4|9370.2|9365.2|9370.7|9365.7|9368.7|9363.7|47
1635247500000|2021-10-26 11:25:00|9370.1|9365.1|9372.6|9367.6|9373.1|9368.1|9370.1|9365.1|110
1635247800000|2021-10-26 11:30:00|9372.4|9367.4|9371|9366|9372.4|9367.4|9370.1|9365.1|84
1635248100000|2021-10-26 11:35:00|9370.9|9365.9|9372.1|9367.1|9372.6|9367.6|9370.1|9365.1|26
1635248400000|2021-10-26 11:40:00|9372.3|9367.3|9371.7|9366.7|9372.6|9367.6|9371.1|9366.1|12
1635248700000|2021-10-26 11:45:00|9371.6|9366.6|9373.3|9368.3|9373.5|9368.5|9371.6|9366.6|53
1635249000000|2021-10-26 11:50:00|9373.5|9368.5|9373.1|9368.1|9374.1|9369.1|9371.6|9366.6|20
1635249300000|2021-10-26 11:55:00|9373|9368|9375.6|9370.6|9375.6|9370.6|9372.9|9367.9|40
1635249600000|2021-10-26 12:00:00|9375.5|9370.5|9375.1|9370.1|9377.6|9372.6|9373.9|9368.9|67
1635249900000|2021-10-26 12:05:00|9375|9370|9375.6|9370.6|9375.8|9370.8|9373.1|9368.1|39
1635250200000|2021-10-26 12:10:00|9375.8|9370.8|9375.3|9370.3|9375.9|9370.9|9374.1|9369.1|24
1635250500000|2021-10-26 12:15:00|9375.4|9370.4|9375.4|9370.4|9378.5|9373.5|9374.9|9369.9|676
1635250800000|2021-10-26 12:20:00|9375.5|9370.5|9378.5|9373.5|9379.4|9374.4|9375.5|9370.5|81
1635251100000|2021-10-26 12:25:00|9378.6|9373.6|9381.5|9376.5|9383|9378|9378.4|9373.4|1171
1635251400000|2021-10-26 12:30:00|9381.1|9376.1|9379.1|9374.1|9381.1|9376.1|9377.6|9372.6|121
1635251700000|2021-10-26 12:35:00|9379.5|9374.5|9380.5|9375.5|9380.6|9375.6|9378.1|9373.1|77
1635252000000|2021-10-26 12:40:00|9380.4|9375.4|9378.6|9373.6|9382|9377|9378.6|9373.6|75
1635252300000|2021-10-26 12:45:00|9378.4|9373.4|9376.1|9371.1|9380.1|9375.1|9376.1|9371.1|91
1635252600000|2021-10-26 12:50:00|9375.9|9370.9|9375.8|9370.8|9376.1|9371.1|9374.6|9369.6|104
1635252900000|2021-10-26 12:55:00|9375.9|9370.9|9376.1|9371.1|9377.1|9372.1|9374.6|9369.6|118
1635253200000|2021-10-26 13:00:00|9376.3|9371.3|9374.6|9369.6|9377.5|9372.5|9374.5|9369.5|39
1635253500000|2021-10-26 13:05:00|9374.8|9369.8|9375.5|9370.5|9377.1|9372.1|9373.7|9368.7|23
1635253800000|2021-10-26 13:10:00|9375.3|9370.3|9376.3|9371.3|9376.8|9371.8|9375.2|9370.2|30
1635254100000|2021-10-26 13:15:00|9375.9|9370.9|9378.3|9373.3|9378.4|9373.4|9375.9|9370.9|56
1635254400000|2021-10-26 13:20:00|9378.1|9373.1|9377.5|9372.5|9379|9374|9377.1|9372.1|30
1635254700000|2021-10-26 13:25:00|9377.4|9372.4|9379.5|9374.5|9380.5|9375.5|9376.9|9371.9|28
1635255000000|2021-10-26 13:30:00|9379.4|9374.4|9387|9382|9387.6|9382.6|9379.1|9374.1|292
1635255300000|2021-10-26 13:35:00|9387.2|9382.2|9384.1|9379.1|9388.6|9383.6|9383.6|9378.6|127
1635255600000|2021-10-26 13:40:00|9384.4|9379.4|9385.1|9380.1|9385.6|9380.6|9382.6|9377.6|71
1635255900000|2021-10-26 13:45:00|9385|9380|9382.6|9377.6|9385.6|9380.6|9382.1|9377.1|103
1635256200000|2021-10-26 13:50:00|9382.3|9377.3|9383.6|9378.6|9384.4|9379.4|9382.1|9377.1|32
1635256500000|2021-10-26 13:55:00|9383.5|9378.5|9381.1|9376.1|9383.5|9378.5|9380.6|9375.6|63
1635256800000|2021-10-26 14:00:00|9381.2|9376.2|9384.1|9379.1|9384.2|9379.2|9380.6|9375.6|87
1635257100000|2021-10-26 14:05:00|9384|9379|9385.5|9380.5|9386.2|9381.2|9382.6|9377.6|156
1635257400000|2021-10-26 14:10:00|9385.2|9380.2|9385|9380|9386.6|9381.6|9384.6|9379.6|127
1635257700000|2021-10-26 14:15:00|9385.1|9380.1|9384.1|9379.1|9385.5|9380.5|9383.6|9378.6|148
1635258000000|2021-10-26 14:20:00|9384.3|9379.3|9386.3|9381.3|9386.6|9381.6|9383.9|9378.9|156
1635258300000|2021-10-26 14:25:00|9386.1|9381.1|9385.5|9380.5|9386.8|9381.8|9384.5|9379.5|150
1635258600000|2021-10-26 14:30:00|9385.6|9380.6|9386.5|9381.5|9387.9|9382.9|9385.6|9380.6|116
1635258900000|2021-10-26 14:35:00|9386.6|9381.6|9386.1|9381.1|9388.5|9383.5|9386.1|9381.1|207
1635259200000|2021-10-26 14:40:00|9386.2|9381.2|9387.7|9382.7|9388|9383|9385.7|9380.7|46
1635259500000|2021-10-26 14:45:00|9387.6|9382.6|9386.9|9381.9|9389.5|9384.5|9386.7|9381.7|67
1635259800000|2021-10-26 14:50:00|9387|9382|9390.4|9385.4|9390.5|9385.5|9386.5|9381.5|75
1635260100000|2021-10-26 14:55:00|9390.5|9385.5|9393.4|9388.4|9395|9390|9390.4|9385.4|275
1635260400000|2021-10-26 15:00:00|9393.5|9388.5|9392.5|9387.5|9393.5|9388.5|9391|9386|148
1635260700000|2021-10-26 15:05:00|9392.4|9387.4|9393.6|9388.6|9394.1|9389.1|9391.5|9386.5|66
1635261000000|2021-10-26 15:10:00|9393.5|9388.5|9393|9388|9393.9|9388.9|9392.6|9387.6|93
1635261300000|2021-10-26 15:15:00|9392.9|9387.9|9392.4|9387.4|9393.4|9388.4|9391.5|9386.5|71
1635261600000|2021-10-26 15:20:00|9392.5|9387.5|9393.1|9388.1|9394.4|9389.4|9392|9387|43
1635261900000|2021-10-26 15:25:00|9393|9388|9394|9389|9394.6|9389.6|9392.9|9387.9|86
1635262200000|2021-10-26 15:30:00|9393.7|9388.7|9398.8|9393.8|9399.4|9394.4|9393.4|9388.4|316
1635262500000|2021-10-26 15:35:00|9398.9|9393.9|9399.1|9394.1|9400.3|9395.3|9398.9|9393.9|245
1635262800000|2021-10-26 15:40:00|9399.4|9394.4|9399.1|9394.1|9400.5|9395.5|9399.1|9394.1|107
1635263100000|2021-10-26 15:45:00|9399.3|9394.3|9400.6|9395.6|9401|9396|9398.9|9393.9|118
1635263400000|2021-10-26 15:50:00|9400.9|9395.9|9399.6|9394.6|9401.4|9396.4|9399.4|9394.4|138
1635263700000|2021-10-26 15:55:00|9399.7|9394.7|9398|9393|9400.1|9395.1|9398|9393|127
1635264000000|2021-10-26 16:00:00|9398.1|9393.1|9400.5|9395.5|9401.4|9396.4|9397.9|9392.9|139
1635264300000|2021-10-26 16:05:00|9400.4|9395.4|9399.5|9394.5|9400.4|9395.4|9398.4|9393.4|16
1635264600000|2021-10-26 16:10:00|9399.4|9394.4|9399.4|9394.4|9399.8|9394.8|9398.9|9393.9|84
1635264900000|2021-10-26 16:15:00|9399.8|9394.8|9399.9|9394.9|9400.4|9395.4|9399.4|9394.4|86
1635265200000|2021-10-26 16:20:00|9399.6|9394.6|9398.2|9393.2|9400|9395|9398.2|9393.2|36
1635265500000|2021-10-26 16:25:00|9398.1|9393.1|9398.9|9393.9|9399.3|9394.3|9397.9|9392.9|25
1635265800000|2021-10-26 16:30:00|9398.7|9393.7|9397.5|9392.5|9399|9394|9397.4|9392.4|45
1635266100000|2021-10-26 16:35:00|9397.4|9392.4|9396.8|9391.8|9397.9|9392.9|9395.9|9390.9|60
1635266400000|2021-10-26 16:40:00|9396.9|9391.9|9397.8|9392.8|9398.6|9393.6|9396.8|9391.8|20
1635266700000|2021-10-26 16:45:00|9397.9|9392.9|9399.3|9394.3|9399.5|9394.5|9397.9|9392.9|28
1635267000000|2021-10-26 16:50:00|9398.9|9393.9|9401|9396|9401.3|9396.3|9398.9|9393.9|75
1635267300000|2021-10-26 16:55:00|9400.9|9395.9|9399.8|9394.8|9401|9396|9399.5|9394.5|15
1635267600000|2021-10-26 17:00:00|9399.9|9394.9|9399.3|9394.3|9400.3|9395.3|9399.1|9394.1|36
1635267900000|2021-10-26 17:05:00|9399.4|9394.4|9397.8|9392.8|9399.4|9394.4|9397.8|9392.8|15
1635268200000|2021-10-26 17:10:00|9398.1|9393.1|9395.9|9390.9|9398.3|9393.3|9395.8|9390.8|26
1635268500000|2021-10-26 17:15:00|9395.8|9390.8|9395.3|9390.3|9396.3|9391.3|9395.3|9390.3|272
1635268800000|2021-10-26 17:20:00|9395|9390|9395.3|9390.3|9395.8|9390.8|9394.8|9389.8|64
1635269100000|2021-10-26 17:25:00|9395.4|9390.4|9397|9392|9397.8|9392.8|9395.3|9390.3|20
1635269400000|2021-10-26 17:30:00|9396.8|9391.8|9394.2|9389.2|9397.3|9392.3|9394.2|9389.2|114
1635269700000|2021-10-26 17:35:00|9394|9389|9393.7|9388.7|9394.2|9389.2|9393.5|9388.5|161
1635270000000|2021-10-26 17:40:00|9394.2|9389.2|9394.2|9389.2|9394.2|9389.2|9393.7|9388.7|65
1635270300000|2021-10-26 17:45:00|9393.9|9388.9|9394.5|9389.5|9395.2|9390.2|9393.7|9388.7|111
1635270600000|2021-10-26 17:50:00|9394.6|9389.6|9394.6|9389.6|9395|9390|9394.2|9389.2|5
1635270900000|2021-10-26 17:55:00|9394.7|9389.7|9394.5|9389.5|9395.7|9390.7|9394.1|9389.1|8
1635271200000|2021-10-26 18:00:00|9394.4|9389.4|9393.2|9388.2|9394.7|9389.7|9392.9|9387.9|17
1635271500000|2021-10-26 18:05:00|9393.1|9388.1|9391.9|9386.9|9393.7|9388.7|9391.9|9386.9|239
1635271800000|2021-10-26 18:10:00|9392|9387|9392.2|9387.2|9393|9388|9391.9|9386.9|29
1635272100000|2021-10-26 18:15:00|9392.1|9387.1|9392.2|9387.2|9392.2|9387.2|9391.9|9386.9|20
1635272400000|2021-10-26 18:20:00|9392|9387|9391|9386|9392.2|9387.2|9391|9386|25
1635272700000|2021-10-26 18:25:00|9391.2|9386.2|9391.7|9386.7|9391.7|9386.7|9391|9386|21
1635273000000|2021-10-26 18:30:00|9391.6|9386.6|9392.7|9387.7|9392.7|9387.7|9391.4|9386.4|22
1635273300000|2021-10-26 18:35:00|9392.4|9387.4|9392|9387|9392.4|9387.4|9391|9386|26
1635273600000|2021-10-26 18:40:00|9392.2|9387.2|9392.2|9387.2|9392.2|9387.2|9391.7|9386.7|27
1635273900000|2021-10-26 18:45:00|9391.7|9386.7|9392.7|9387.7|9393.2|9388.2|9391.7|9386.7|23
1635274200000|2021-10-26 18:50:00|9392.9|9387.9|9393.9|9388.9|9394.2|9389.2|9392.7|9387.7|24
1635274500000|2021-10-26 18:55:00|9394|9389|9393.2|9388.2|9394.2|9389.2|9393.2|9388.2|163
1635274800000|2021-10-26 19:00:00|9393.1|9388.1|9393.6|9388.6|9393.6|9388.6|9392.6|9387.6|150
1635275100000|2021-10-26 19:05:00|9393.1|9388.1|9392.6|9387.6|9393.5|9388.5|9392.5|9387.5|173
1635275400000|2021-10-26 19:10:00|9392.5|9387.5|9393.5|9388.5|9393.6|9388.6|9392.4|9387.4|65
1635275700000|2021-10-26 19:15:00|9393.6|9388.6|9393.2|9388.2|9393.9|9388.9|9393.1|9388.1|5
1635276000000|2021-10-26 19:20:00|9393.1|9388.1|9393.2|9388.2|9393.6|9388.6|9393.1|9388.1|5
1635276300000|2021-10-26 19:25:00|9393.1|9388.1|9393.1|9388.1|9393.2|9388.2|9392.2|9387.2|30
1635276600000|2021-10-26 19:30:00|9392.9|9387.9|9392.6|9387.6|9393.1|9388.1|9392.2|9387.2|82
1635276900000|2021-10-26 19:35:00|9393.1|9388.1|9392.6|9387.6|9393.1|9388.1|9392.5|9387.5|38
1635277200000|2021-10-26 19:40:00|9392.7|9387.7|9392.2|9387.2|9392.9|9387.9|9392.2|9387.2|42
1635277500000|2021-10-26 19:45:00|9392.5|9387.5|9392.6|9387.6|9392.7|9387.7|9392.1|9387.1|32
1635277800000|2021-10-26 19:50:00|9392.1|9387.1|9391.4|9386.4|9392.6|9387.6|9391.4|9386.4|146
1635278100000|2021-10-26 19:55:00|9391.6|9386.6|9392|9387|9392.2|9387.2|9391|9386|108
1635278400000|2021-10-26 20:00:00|9391.9|9386.9|9391.7|9386.7|9392.2|9387.2|9391.6|9386.6|223
1635278700000|2021-10-26 20:05:00|9391.9|9386.9|9392|9387|9392.2|9387.2|9391.5|9386.5|28
1635279000000|2021-10-26 20:10:00|9392.1|9387.1|9391.4|9386.4|9392.2|9387.2|9391.4|9386.4|16
1635279300000|2021-10-26 20:15:00|9391.2|9386.2|9391.2|9386.2|9391.4|9386.4|9391|9386|20
1635279600000|2021-10-26 20:20:00|9391.4|9386.4|9391|9386|9391.4|9386.4|9390.9|9385.9|36
1635279900000|2021-10-26 20:25:00|9391.1|9386.1|9391.7|9386.7|9392|9387|9391.1|9386.1|0
1635280200000|2021-10-26 20:30:00|9392|9387|9392.2|9387.2|9392.6|9387.6|9391.9|9386.9|5
1635280500000|2021-10-26 20:35:00|9392.4|9387.4|9392.6|9387.6|9392.7|9387.7|9392.2|9387.2|20
1635280800000|2021-10-26 20:40:00|9392.7|9387.7|9392.7|9387.7|9392.7|9387.7|9392.6|9387.6|13
1635281100000|2021-10-26 20:45:00|9392.5|9387.5|9393.1|9388.1|9393.1|9388.1|9392.5|9387.5|57
1635281400000|2021-10-26 20:50:00|9392.9|9387.9|9393.2|9388.2|9393.7|9388.7|9392.7|9387.7|37
1635281700000|2021-10-26 20:55:00|9393.4|9388.4|9395.6|9390.6|9395.6|9390.6|9393.4|9388.4|44
1635292800000|2021-10-27 00:00:00|9393.6|9388.6|9393|9388|9394.2|9389.2|9392.5|9387.5|48
1635293100000|2021-10-27 00:05:00|9393.1|9388.1|9391.9|9386.9|9393.2|9388.2|9391.7|9386.7|10
1635293400000|2021-10-27 00:10:00|9391.7|9386.7|9391.2|9386.2|9392|9387|9391.2|9386.2|6
1635293700000|2021-10-27 00:15:00|9391.4|9386.4|9392.6|9387.6|9392.6|9387.6|9390.9|9385.9|5
1635294000000|2021-10-27 00:20:00|9392.4|9387.4|9391.2|9386.2|9393.1|9388.1|9391.2|9386.2|20
1635294300000|2021-10-27 00:25:00|9391.4|9386.4|9390.7|9385.7|9392.1|9387.1|9390.7|9385.7|22
1635294600000|2021-10-27 00:30:00|9390.5|9385.5|9389.2|9384.2|9390.5|9385.5|9387.7|9382.7|79
1635294900000|2021-10-27 00:35:00|9389.6|9384.6|9389.7|9384.7|9390.5|9385.5|9389.2|9384.2|47
1635295200000|2021-10-27 00:40:00|9389.6|9384.6|9390.1|9385.1|9390.4|9385.4|9389.2|9384.2|12
1635295500000|2021-10-27 00:45:00|9390.2|9385.2|9390.7|9385.7|9391.1|9386.1|9390.2|9385.2|11
1635295800000|2021-10-27 00:50:00|9390.9|9385.9|9392.4|9387.4|9392.6|9387.6|9390.6|9385.6|39
1635296100000|2021-10-27 00:55:00|9392.2|9387.2|9390.9|9385.9|9392.5|9387.5|9390.6|9385.6|50
1635296400000|2021-10-27 01:00:00|9390.7|9385.7|9390.1|9385.1|9391.6|9386.6|9390.1|9385.1|25
1635296700000|2021-10-27 01:05:00|9390.2|9385.2|9389.9|9384.9|9390.7|9385.7|9389.7|9384.7|15
1635297000000|2021-10-27 01:10:00|9390.1|9385.1|9390.2|9385.2|9390.5|9385.5|9389.7|9384.7|10
1635297300000|2021-10-27 01:15:00|9390|9385|9389.7|9384.7|9390.6|9385.6|9389.6|9384.6|34
1635297600000|2021-10-27 01:20:00|9389.9|9384.9|9389.2|9384.2|9390.1|9385.1|9389.2|9384.2|17
1635297900000|2021-10-27 01:25:00|9389.4|9384.4|9390.2|9385.2|9390.4|9385.4|9389.2|9384.2|5
1635298200000|2021-10-27 01:30:00|9390.5|9385.5|9390.4|9385.4|9390.6|9385.6|9390.1|9385.1|19
1635298500000|2021-10-27 01:35:00|9390.2|9385.2|9389.5|9384.5|9390.2|9385.2|9389.4|9384.4|17
1635298800000|2021-10-27 01:40:00|9389.6|9384.6|9390.6|9385.6|9390.6|9385.6|9388.9|9383.9|22
1635299100000|2021-10-27 01:45:00|9390.5|9385.5|9392.1|9387.1|9392.1|9387.1|9390.2|9385.2|41
1635299400000|2021-10-27 01:50:00|9392|9387|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|288
1635299700000|2021-10-27 01:55:00|9392.2|9387.2|9392.4|9387.4|9393.1|9388.1|9391.7|9386.7|4
1635300000000|2021-10-27 02:00:00|9392.5|9387.5|9391.6|9386.6|9392.6|9387.6|9391|9386|11
1635300300000|2021-10-27 02:05:00|9391.7|9386.7|9392.1|9387.1|9392.6|9387.6|9391.7|9386.7|2
1635300600000|2021-10-27 02:10:00|9392.4|9387.4|9392|9387|9392.6|9387.6|9391.7|9386.7|9
1635300900000|2021-10-27 02:15:00|9391.9|9386.9|9392.4|9387.4|9392.6|9387.6|9391.7|9386.7|8
1635301200000|2021-10-27 02:20:00|9392.2|9387.2|9391.6|9386.6|9392.7|9387.7|9391.6|9386.6|76
1635301500000|2021-10-27 02:25:00|9391.5|9386.5|9392.1|9387.1|9392.1|9387.1|9391.3|9386.3|2
1635301800000|2021-10-27 02:30:00|9392|9387|9391.7|9386.7|9392.4|9387.4|9391.6|9386.6|23
1635302100000|2021-10-27 02:35:00|9391.6|9386.6|9391.6|9386.6|9392.6|9387.6|9391.6|9386.6|6
1635302400000|2021-10-27 02:40:00|9391.7|9386.7|9391.6|9386.6|9392.1|9387.1|9391.5|9386.5|3
1635302700000|2021-10-27 02:45:00|9391.9|9386.9|9391.5|9386.5|9392.2|9387.2|9391.5|9386.5|4
1635303000000|2021-10-27 02:50:00|9391.6|9386.6|9391.5|9386.5|9391.6|9386.6|9391.1|9386.1|3
1635303300000|2021-10-27 02:55:00|9391.3|9386.3|9391.2|9386.2|9391.4|9386.4|9390.8|9385.8|44
1635303600000|2021-10-27 03:00:00|9391.4|9386.4|9390.6|9385.6|9391.6|9386.6|9390.6|9385.6|22
1635303900000|2021-10-27 03:05:00|9390.5|9385.5|9390.2|9385.2|9390.6|9385.6|9390.2|9385.2|4
1635304200000|2021-10-27 03:10:00|9390.1|9385.1|9389.2|9384.2|9390.1|9385.1|9389.2|9384.2|12
1635304500000|2021-10-27 03:15:00|9389.1|9384.1|9389.1|9384.1|9389.4|9384.4|9388.6|9383.6|10
1635304800000|2021-10-27 03:20:00|9388.9|9383.9|9387.5|9382.5|9389.1|9384.1|9387.5|9382.5|319
1635305100000|2021-10-27 03:25:00|9387.1|9382.1|9388.2|9383.2|9388.2|9383.2|9387.1|9382.1|66
1635305400000|2021-10-27 03:30:00|9388|9383|9387.7|9382.7|9388.6|9383.6|9387.7|9382.7|78
1635305700000|2021-10-27 03:35:00|9387.8|9382.8|9388.6|9383.6|9388.7|9383.7|9387.7|9382.7|6
1635306000000|2021-10-27 03:40:00|9388.5|9383.5|9388.7|9383.7|9389|9384|9388.2|9383.2|2
1635306300000|2021-10-27 03:45:00|9388.6|9383.6|9388.2|9383.2|9388.6|9383.6|9387.2|9382.2|18
1635306600000|2021-10-27 03:50:00|9388.1|9383.1|9388.7|9383.7|9389.2|9384.2|9387.8|9382.8|12
1635306900000|2021-10-27 03:55:00|9388.2|9383.2|9388.8|9383.8|9388.8|9383.8|9388|9383|1
1635307200000|2021-10-27 04:00:00|9388.7|9383.7|9388.5|9383.5|9389.2|9384.2|9388.2|9383.2|306
1635307500000|2021-10-27 04:05:00|9388.3|9383.3|9388.2|9383.2|9389.2|9384.2|9388.2|9383.2|27
1635307800000|2021-10-27 04:10:00|9388.3|9383.3|9387|9382|9388.5|9383.5|9387|9382|7
1635308100000|2021-10-27 04:15:00|9386.7|9381.7|9386.6|9381.6|9387|9382|9385.8|9380.8|517
1635308400000|2021-10-27 04:20:00|9386.7|9381.7|9386.7|9381.7|9386.7|9381.7|9386.2|9381.2|1
1635308700000|2021-10-27 04:25:00|9386.6|9381.6|9386.7|9381.7|9386.7|9381.7|9386.2|9381.2|10
1635309000000|2021-10-27 04:30:00|9386.6|9381.6|9386.2|9381.2|9386.7|9381.7|9386.2|9381.2|19
1635309300000|2021-10-27 04:35:00|9386.1|9381.1|9386.1|9381.1|9386.5|9381.5|9385.8|9380.8|2
1635309600000|2021-10-27 04:40:00|9386.2|9381.2|9386.1|9381.1|9386.2|9381.2|9385.8|9380.8|4
1635309900000|2021-10-27 04:45:00|9385.8|9380.8|9386.2|9381.2|9386.2|9381.2|9385.8|9380.8|4
1635310200000|2021-10-27 04:50:00|9386.1|9381.1|9386.2|9381.2|9386.2|9381.2|9385.8|9380.8|13
1635310500000|2021-10-27 04:55:00|9386.7|9381.7|9386.7|9381.7|9387.2|9382.2|9386.7|9381.7|31
1635310800000|2021-10-27 05:00:00|9386.8|9381.8|9387.6|9382.6|9387.6|9382.6|9386.7|9381.7|12
1635311100000|2021-10-27 05:05:00|9387.5|9382.5|9387.6|9382.6|9388|9383|9387.1|9382.1|7
1635311400000|2021-10-27 05:10:00|9387.5|9382.5|9388.1|9383.1|9388.5|9383.5|9387.3|9382.3|9
1635311700000|2021-10-27 05:15:00|9388|9383|9388.6|9383.6|9389|9384|9388|9383|11
1635312000000|2021-10-27 05:20:00|9388.8|9383.8|9388.5|9383.5|9389.1|9384.1|9388.5|9383.5|9
1635312300000|2021-10-27 05:25:00|9388.6|9383.6|9389|9384|9389.1|9384.1|9388.5|9383.5|5
1635312600000|2021-10-27 05:30:00|9388.8|9383.8|9388.5|9383.5|9389.5|9384.5|9388.5|9383.5|20
1635312900000|2021-10-27 05:35:00|9388.3|9383.3|9388.3|9383.3|9389.1|9384.1|9387.8|9382.8|32
1635313200000|2021-10-27 05:40:00|9388.2|9383.2|9389.3|9384.3|9389.7|9384.7|9388.2|9383.2|20
1635313500000|2021-10-27 05:45:00|9389.5|9384.5|9389.6|9384.6|9389.6|9384.6|9388.7|9383.7|8
1635313800000|2021-10-27 05:50:00|9389.5|9384.5|9389.5|9384.5|9389.6|9384.6|9389|9384|6
1635314100000|2021-10-27 05:55:00|9389.6|9384.6|9393|9388|9393.3|9388.3|9389.6|9384.6|51
1635314400000|2021-10-27 06:00:00|9393.1|9388.1|9393|9388|9394|9389|9392.2|9387.2|486
1635314700000|2021-10-27 06:05:00|9393.1|9388.1|9391.7|9386.7|9393.6|9388.6|9391.7|9386.7|16
1635315000000|2021-10-27 06:10:00|9391.8|9386.8|9391.3|9386.3|9392.6|9387.6|9391.2|9386.2|30
1635315300000|2021-10-27 06:15:00|9391.5|9386.5|9389.2|9384.2|9392|9387|9389.2|9384.2|31
1635315600000|2021-10-27 06:20:00|9389.1|9384.1|9388.7|9383.7|9389.7|9384.7|9388.6|9383.6|127
1635315900000|2021-10-27 06:25:00|9388.8|9383.8|9388.7|9383.7|9389.5|9384.5|9388.2|9383.2|11
1635316200000|2021-10-27 06:30:00|9388.6|9383.6|9386.3|9381.3|9388.6|9383.6|9385.2|9380.2|72
1635316500000|2021-10-27 06:35:00|9386.2|9381.2|9385.3|9380.3|9386.7|9381.7|9385.2|9380.2|13
1635316800000|2021-10-27 06:40:00|9385.5|9380.5|9386.6|9381.6|9387.2|9382.2|9384.7|9379.7|8
1635317100000|2021-10-27 06:45:00|9386.5|9381.5|9385.3|9380.3|9387.1|9382.1|9384.7|9379.7|149
1635317400000|2021-10-27 06:50:00|9385.2|9380.2|9384.8|9379.8|9385.3|9380.3|9384.5|9379.5|9
1635317700000|2021-10-27 06:55:00|9384.7|9379.7|9385.7|9380.7|9385.7|9380.7|9384.2|9379.2|16
1635318000000|2021-10-27 07:00:00|9386|9381|9383.3|9378.3|9386.3|9381.3|9382.2|9377.2|492
1635318300000|2021-10-27 07:05:00|9383.2|9378.2|9385.8|9380.8|9386|9381|9382.7|9377.7|95
1635318600000|2021-10-27 07:10:00|9385.7|9380.7|9382.2|9377.2|9385.7|9380.7|9381.3|9376.3|38
1635318900000|2021-10-27 07:15:00|9382|9377|9384.5|9379.5|9384.7|9379.7|9381.7|9376.7|26
1635319200000|2021-10-27 07:20:00|9384.2|9379.2|9385.6|9380.6|9386.2|9381.2|9384.2|9379.2|32
1635319500000|2021-10-27 07:25:00|9385.7|9380.7|9388.1|9383.1|9388.5|9383.5|9384.7|9379.7|18
1635319800000|2021-10-27 07:30:00|9388.2|9383.2|9386.7|9381.7|9388.5|9383.5|9386.7|9381.7|21
1635320100000|2021-10-27 07:35:00|9387|9382|9383.2|9378.2|9387|9382|9382.7|9377.7|25
1635320400000|2021-10-27 07:40:00|9382.7|9377.7|9382.8|9377.8|9383.3|9378.3|9381|9376|72
1635320700000|2021-10-27 07:45:00|9382.7|9377.7|9381.6|9376.6|9383|9378|9380.2|9375.2|43
1635321000000|2021-10-27 07:50:00|9381.7|9376.7|9384.2|9379.2|9385.1|9380.1|9381.7|9376.7|43
1635321300000|2021-10-27 07:55:00|9384.3|9379.3|9386|9381|9387|9382|9383.7|9378.7|30
1635321600000|2021-10-27 08:00:00|9386.2|9381.2|9386|9381|9386.7|9381.7|9384.2|9379.2|27
1635321900000|2021-10-27 08:05:00|9385.8|9380.8|9386.6|9381.6|9388.2|9383.2|9385.3|9380.3|19
1635322200000|2021-10-27 08:10:00|9386.7|9381.7|9386.7|9381.7|9387.7|9382.7|9385.7|9380.7|38
1635322500000|2021-10-27 08:15:00|9386.6|9381.6|9386.2|9381.2|9387|9382|9385.7|9380.7|24
1635322800000|2021-10-27 08:20:00|9386|9381|9385.7|9380.7|9386.7|9381.7|9384.7|9379.7|19
1635323100000|2021-10-27 08:25:00|9385.6|9380.6|9390.5|9385.5|9390.7|9385.7|9385.2|9380.2|50
1635323400000|2021-10-27 08:30:00|9390.6|9385.6|9394.8|9389.8|9396.8|9391.8|9390.2|9385.2|382
1635323700000|2021-10-27 08:35:00|9394.7|9389.7|9393.7|9388.7|9396.1|9391.1|9393.6|9388.6|43
1635324000000|2021-10-27 08:40:00|9393.8|9388.8|9392.2|9387.2|9394.1|9389.1|9391.2|9386.2|25
1635324300000|2021-10-27 08:45:00|9392.3|9387.3|9393.2|9388.2|9394.7|9389.7|9392.2|9387.2|27
1635324600000|2021-10-27 08:50:00|9393.1|9388.1|9393.1|9388.1|9393.6|9388.6|9392.2|9387.2|27
1635324900000|2021-10-27 08:55:00|9393|9388|9394.2|9389.2|9394.3|9389.3|9392.2|9387.2|39
1635325200000|2021-10-27 09:00:00|9394.1|9389.1|9393.6|9388.6|9394.2|9389.2|9392.2|9387.2|249
1635325500000|2021-10-27 09:05:00|9393.5|9388.5|9394.6|9389.6|9395.5|9390.5|9393.5|9388.5|163
1635325800000|2021-10-27 09:10:00|9394.2|9389.2|9394.2|9389.2|9394.7|9389.7|9392.7|9387.7|49
1635326100000|2021-10-27 09:15:00|9394.3|9389.3|9392.2|9387.2|9394.7|9389.7|9392.1|9387.1|20
1635326400000|2021-10-27 09:20:00|9392.1|9387.1|9394.8|9389.8|9395|9390|9391.7|9386.7|10
1635326700000|2021-10-27 09:25:00|9394.7|9389.7|9396.7|9391.7|9397.1|9392.1|9394.7|9389.7|49
1635327000000|2021-10-27 09:30:00|9396.8|9391.8|9398.6|9393.6|9399.8|9394.8|9396.6|9391.6|281
1635327300000|2021-10-27 09:35:00|9398.3|9393.3|9395.7|9390.7|9398.5|9393.5|9395.7|9390.7|153
1635327600000|2021-10-27 09:40:00|9395.8|9390.8|9394.8|9389.8|9396.6|9391.6|9394.3|9389.3|20
1635327900000|2021-10-27 09:45:00|9394.7|9389.7|9394.6|9389.6|9395.6|9390.6|9393.7|9388.7|40
1635328200000|2021-10-27 09:50:00|9394.5|9389.5|9395.6|9390.6|9396.1|9391.1|9394.1|9389.1|10
1635328500000|2021-10-27 09:55:00|9395.5|9390.5|9395|9390|9395.5|9390.5|9393.2|9388.2|40
1635328800000|2021-10-27 10:00:00|9395.1|9390.1|9396.6|9391.6|9396.6|9391.6|9393.1|9388.1|19
1635329100000|2021-10-27 10:05:00|9396.7|9391.7|9395.7|9390.7|9397.6|9392.6|9395.7|9390.7|19
1635329400000|2021-10-27 10:10:00|9395.8|9390.8|9396.3|9391.3|9396.6|9391.6|9394.5|9389.5|17
1635329700000|2021-10-27 10:15:00|9396.2|9391.2|9396.6|9391.6|9397.5|9392.5|9396.1|9391.1|23
1635330000000|2021-10-27 10:20:00|9396.5|9391.5|9397.5|9392.5|9397.8|9392.8|9396.2|9391.2|14
1635330300000|2021-10-27 10:25:00|9397.3|9392.3|9398.3|9393.3|9398.6|9393.6|9396.7|9391.7|19
1635330600000|2021-10-27 10:30:00|9398.5|9393.5|9396.6|9391.6|9399.2|9394.2|9396.6|9391.6|36
1635330900000|2021-10-27 10:35:00|9396.7|9391.7|9399.2|9394.2|9399.2|9394.2|9396.7|9391.7|51
1635331200000|2021-10-27 10:40:00|9399.1|9394.1|9397.1|9392.1|9399.6|9394.6|9396.3|9391.3|53
1635331500000|2021-10-27 10:45:00|9397.2|9392.2|9395.7|9390.7|9397.7|9392.7|9395.7|9390.7|25
1635331800000|2021-10-27 10:50:00|9395.8|9390.8|9397.5|9392.5|9397.5|9392.5|9395.2|9390.2|42
1635332100000|2021-10-27 10:55:00|9397.3|9392.3|9396.2|9391.2|9397.8|9392.8|9395.2|9390.2|198
1635332400000|2021-10-27 11:00:00|9396|9391|9394.7|9389.7|9396.7|9391.7|9394.7|9389.7|50
1635332700000|2021-10-27 11:05:00|9394.8|9389.8|9394.9|9389.9|9395.7|9390.7|9394.7|9389.7|17
1635333000000|2021-10-27 11:10:00|9395.2|9390.2|9391.7|9386.7|9395.7|9390.7|9391.7|9386.7|277
1635333300000|2021-10-27 11:15:00|9391.2|9386.2|9390.1|9385.1|9391.7|9386.7|9389.1|9384.1|127
1635333600000|2021-10-27 11:20:00|9390.2|9385.2|9389.7|9384.7|9391.2|9386.2|9389.7|9384.7|217
1635333900000|2021-10-27 11:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.7|9384.7|128
1635334200000|2021-10-27 11:30:00|9390.7|9385.7|9387.9|9382.9|9390.7|9385.7|9387.7|9382.7|232
1635334500000|2021-10-27 11:35:00|9387.8|9382.8|9387.7|9382.7|9388.2|9383.2|9386.7|9381.7|33
1635334800000|2021-10-27 11:40:00|9387.6|9382.6|9387.4|9382.4|9388.2|9383.2|9386.7|9381.7|85
1635335100000|2021-10-27 11:45:00|9387.6|9382.6|9387.6|9382.6|9388.7|9383.7|9386.8|9381.8|21
1635335400000|2021-10-27 11:50:00|9387.4|9382.4|9388.3|9383.3|9388.9|9383.9|9386.7|9381.7|23
1635335700000|2021-10-27 11:55:00|9388.5|9383.5|9387.6|9382.6|9389.1|9384.1|9386.7|9381.7|62
1635336000000|2021-10-27 12:00:00|9387.7|9382.7|9388.2|9383.2|9388.7|9383.7|9387.4|9382.4|40
1635336300000|2021-10-27 12:05:00|9388.3|9383.3|9382.4|9377.4|9388.7|9383.7|9382.1|9377.1|154
1635336600000|2021-10-27 12:10:00|9382.2|9377.2|9378.8|9373.8|9382.8|9377.8|9378.8|9373.8|412
1635336900000|2021-10-27 12:15:00|9378.7|9373.7|9379.7|9374.7|9379.7|9374.7|9377.2|9372.2|635
1635337200000|2021-10-27 12:20:00|9379.4|9374.4|9377.9|9372.9|9379.9|9374.9|9377.2|9372.2|103
1635337500000|2021-10-27 12:25:00|9377.7|9372.7|9377.7|9372.7|9378.9|9373.9|9376.7|9371.7|309
1635337800000|2021-10-27 12:30:00|9377.6|9372.6|9377.2|9372.2|9378.2|9373.2|9373.6|9368.6|767
1635338100000|2021-10-27 12:35:00|9377.3|9372.3|9377.2|9372.2|9378.2|9373.2|9376.2|9371.2|81
1635338400000|2021-10-27 12:40:00|9377.1|9372.1|9378.2|9373.2|9378.8|9373.8|9375.2|9370.2|67
1635338700000|2021-10-27 12:45:00|9378.3|9373.3|9375.9|9370.9|9378.7|9373.7|9375.7|9370.7|75
1635339000000|2021-10-27 12:50:00|9376.1|9371.1|9380.2|9375.2|9380.2|9375.2|9376.1|9371.1|86
1635339300000|2021-10-27 12:55:00|9379.7|9374.7|9381.3|9376.3|9382.8|9377.8|9379.7|9374.7|469
1635339600000|2021-10-27 13:00:00|9381.2|9376.2|9380.1|9375.1|9383.2|9378.2|9379.7|9374.7|101
1635339900000|2021-10-27 13:05:00|9380.2|9375.2|9380.3|9375.3|9381.7|9376.7|9378.7|9373.7|120
1635340200000|2021-10-27 13:10:00|9380.2|9375.2|9380.8|9375.8|9382.2|9377.2|9378.7|9373.7|71
1635340500000|2021-10-27 13:15:00|9380.7|9375.7|9380.1|9375.1|9382.7|9377.7|9379.8|9374.8|63
1635340800000|2021-10-27 13:20:00|9379.9|9374.9|9381.2|9376.2|9381.7|9376.7|9379.2|9374.2|23
1635341100000|2021-10-27 13:25:00|9381.1|9376.1|9378.1|9373.1|9381.2|9376.2|9377.7|9372.7|35
1635341400000|2021-10-27 13:30:00|9378.2|9373.2|9383.2|9378.2|9383.2|9378.2|9377.7|9372.7|78
1635341700000|2021-10-27 13:35:00|9382.9|9377.9|9380.3|9375.3|9383.2|9378.2|9379.2|9374.2|92
1635342000000|2021-10-27 13:40:00|9380.2|9375.2|9376.7|9371.7|9380.7|9375.7|9375.9|9370.9|114
1635342300000|2021-10-27 13:45:00|9376.4|9371.4|9377.2|9372.2|9377.7|9372.7|9375.2|9370.2|301
1635342600000|2021-10-27 13:50:00|9377.1|9372.1|9378.2|9373.2|9378.7|9373.7|9375.7|9370.7|35
1635342900000|2021-10-27 13:55:00|9378.4|9373.4|9376.6|9371.6|9378.7|9373.7|9376.2|9371.2|77
1635343200000|2021-10-27 14:00:00|9376.7|9371.7|9371.6|9366.6|9377.3|9372.3|9368.3|9363.3|1419
1635343500000|2021-10-27 14:05:00|9371.7|9366.7|9371.2|9366.2|9378.1|9373.1|9369.6|9364.6|271
1635343800000|2021-10-27 14:10:00|9371.6|9366.6|9371.6|9366.6|9372.2|9367.2|9367.3|9362.3|290
1635344100000|2021-10-27 14:15:00|9371.7|9366.7|9377.1|9372.1|9377.2|9372.2|9370.6|9365.6|609
1635344400000|2021-10-27 14:20:00|9376.9|9371.9|9380.7|9375.7|9381.2|9376.2|9376.7|9371.7|233
1635344700000|2021-10-27 14:25:00|9381.2|9376.2|9376.6|9371.6|9381.2|9376.2|9376.3|9371.3|127
1635345000000|2021-10-27 14:30:00|9376.3|9371.3|9378.8|9373.8|9379.2|9374.2|9374.3|9369.3|198
1635345300000|2021-10-27 14:35:00|9378.7|9373.7|9378.2|9373.2|9381.4|9376.4|9377.9|9372.9|264
1635345600000|2021-10-27 14:40:00|9378.1|9373.1|9377.2|9372.2|9378.3|9373.3|9375.1|9370.1|87
1635345900000|2021-10-27 14:45:00|9376.9|9371.9|9381.7|9376.7|9382.2|9377.2|9375.9|9370.9|144
1635346200000|2021-10-27 14:50:00|9381.6|9376.6|9382.6|9377.6|9386.2|9381.2|9377.3|9372.3|324
1635346500000|2021-10-27 14:55:00|9382.3|9377.3|9387.7|9382.7|9389.7|9384.7|9382.3|9377.3|425
1635346800000|2021-10-27 15:00:00|9387.8|9382.8|9384.8|9379.8|9389.2|9384.2|9384.3|9379.3|556
1635347100000|2021-10-27 15:05:00|9384.7|9379.7|9384.8|9379.8|9385.7|9380.7|9383.3|9378.3|304
1635347400000|2021-10-27 15:10:00|9384.7|9379.7|9390.2|9385.2|9390.6|9385.6|9384.2|9379.2|200
1635347700000|2021-10-27 15:15:00|9389.9|9384.9|9389.4|9384.4|9391.7|9386.7|9387.8|9382.8|259
1635348000000|2021-10-27 15:20:00|9389.2|9384.2|9391.6|9386.6|9391.6|9386.6|9388.4|9383.4|118
1635348300000|2021-10-27 15:25:00|9391.8|9386.8|9390.2|9385.2|9392.3|9387.3|9389.8|9384.8|106
1635348600000|2021-10-27 15:30:00|9390.3|9385.3|9391.3|9386.3|9391.8|9386.8|9389.4|9384.4|109
1635348900000|2021-10-27 15:35:00|9390.9|9385.9|9390.3|9385.3|9391.3|9386.3|9389.6|9384.6|46
1635349200000|2021-10-27 15:40:00|9390.2|9385.2|9390.3|9385.3|9391.2|9386.2|9389.4|9384.4|45
1635349500000|2021-10-27 15:45:00|9390.4|9385.4|9389.9|9384.9|9390.4|9385.4|9388.4|9383.4|165
1635349800000|2021-10-27 15:50:00|9390.1|9385.1|9387.1|9382.1|9390.6|9385.6|9386.9|9381.9|62
1635350100000|2021-10-27 15:55:00|9386.9|9381.9|9384.1|9379.1|9387.1|9382.1|9383.4|9378.4|402
1635350400000|2021-10-27 16:00:00|9383.9|9378.9|9381.3|9376.3|9385.1|9380.1|9380.9|9375.9|106
1635350700000|2021-10-27 16:05:00|9381.4|9376.4|9381.6|9376.6|9382.6|9377.6|9379.9|9374.9|358
1635351000000|2021-10-27 16:10:00|9381.7|9376.7|9381.9|9376.9|9383.3|9378.3|9381.4|9376.4|96
1635351300000|2021-10-27 16:15:00|9382.1|9377.1|9382.4|9377.4|9383.9|9378.9|9381.6|9376.6|46
1635351600000|2021-10-27 16:20:00|9382.3|9377.3|9380.4|9375.4|9382.4|9377.4|9380.4|9375.4|41
1635351900000|2021-10-27 16:25:00|9380.7|9375.7|9380.4|9375.4|9381.4|9376.4|9379.4|9374.4|59
1635352200000|2021-10-27 16:30:00|9379.9|9374.9|9381.4|9376.4|9381.9|9376.9|9379.9|9374.9|37
1635352500000|2021-10-27 16:35:00|9380.9|9375.9|9379.4|9374.4|9382.4|9377.4|9378.4|9373.4|116
1635352800000|2021-10-27 16:40:00|9379.2|9374.2|9378.6|9373.6|9380.7|9375.7|9378.4|9373.4|21
1635353100000|2021-10-27 16:45:00|9378.4|9373.4|9377.3|9372.3|9379.9|9374.9|9377.3|9372.3|64
1635353400000|2021-10-27 16:50:00|9376.9|9371.9|9377.9|9372.9|9378.9|9373.9|9376.4|9371.4|106
1635353700000|2021-10-27 16:55:00|9378.4|9373.4|9377.8|9372.8|9378.4|9373.4|9376.4|9371.4|60
1635354000000|2021-10-27 17:00:00|9377.9|9372.9|9373.1|9368.1|9378.4|9373.4|9372.6|9367.6|245
1635354300000|2021-10-27 17:05:00|9372.9|9367.9|9374.3|9369.3|9374.4|9369.4|9371.9|9366.9|64
1635354600000|2021-10-27 17:10:00|9374.2|9369.2|9372.4|9367.4|9374.3|9369.3|9371.4|9366.4|102
1635354900000|2021-10-27 17:15:00|9372.7|9367.7|9373.3|9368.3|9373.7|9368.7|9371.8|9366.8|59
1635355200000|2021-10-27 17:20:00|9373.4|9368.4|9376.1|9371.1|9376.8|9371.8|9372.9|9367.9|190
1635355500000|2021-10-27 17:25:00|9376.2|9371.2|9376.4|9371.4|9376.8|9371.8|9375.9|9370.9|191
1635355800000|2021-10-27 17:30:00|9376.3|9371.3|9377.2|9372.2|9377.4|9372.4|9376.1|9371.1|34
1635356100000|2021-10-27 17:35:00|9377.4|9372.4|9377.9|9372.9|9379.4|9374.4|9377.4|9372.4|25
1635356400000|2021-10-27 17:40:00|9378.1|9373.1|9376.9|9371.9|9378.1|9373.1|9375.9|9370.9|68
1635356700000|2021-10-27 17:45:00|9376.6|9371.6|9376.8|9371.8|9376.9|9371.9|9376.2|9371.2|72
1635357000000|2021-10-27 17:50:00|9376.6|9371.6|9376.4|9371.4|9376.8|9371.8|9375.9|9370.9|16
1635357300000|2021-10-27 17:55:00|9376.3|9371.3|9374.4|9369.4|9376.4|9371.4|9374|9369|58
1635357600000|2021-10-27 18:00:00|9374.3|9369.3|9374.7|9369.7|9375.4|9370.4|9374.1|9369.1|39
1635357900000|2021-10-27 18:05:00|9374.4|9369.4|9374.4|9369.4|9375.3|9370.3|9373.9|9368.9|45
1635358200000|2021-10-27 18:10:00|9374.6|9369.6|9374.3|9369.3|9375.2|9370.2|9374.1|9369.1|78
1635358500000|2021-10-27 18:15:00|9374.4|9369.4|9376.4|9371.4|9376.4|9371.4|9374.4|9369.4|34
1635358800000|2021-10-27 18:20:00|9376.6|9371.6|9375.9|9370.9|9376.7|9371.7|9375.4|9370.4|15
1635359100000|2021-10-27 18:25:00|9375.8|9370.8|9376.8|9371.8|9376.9|9371.9|9375.7|9370.7|47
1635359400000|2021-10-27 18:30:00|9376.9|9371.9|9378.4|9373.4|9378.4|9373.4|9376.6|9371.6|49
1635359700000|2021-10-27 18:35:00|9378.5|9373.5|9378.4|9373.4|9379.3|9374.3|9377.9|9372.9|53
1635360000000|2021-10-27 18:40:00|9378.3|9373.3|9378.1|9373.1|9378.8|9373.8|9377.9|9372.9|41
1635360300000|2021-10-27 18:45:00|9377.9|9372.9|9378.4|9373.4|9378.9|9373.9|9377.9|9372.9|30
1635360600000|2021-10-27 18:50:00|9378.6|9373.6|9379.2|9374.2|9379.4|9374.4|9378.4|9373.4|46
1635360900000|2021-10-27 18:55:00|9378.9|9373.9|9379.3|9374.3|9379.8|9374.8|9378.4|9373.4|149
1635361200000|2021-10-27 19:00:00|9379.4|9374.4|9381.3|9376.3|9381.3|9376.3|9379.3|9374.3|96
1635361500000|2021-10-27 19:05:00|9381.1|9376.1|9382.8|9377.8|9382.8|9377.8|9380.8|9375.8|70
1635361800000|2021-10-27 19:10:00|9382.9|9377.9|9385.2|9380.2|9385.4|9380.4|9382.9|9377.9|46
1635362100000|2021-10-27 19:15:00|9385.3|9380.3|9387.2|9382.2|9387.3|9382.3|9384.3|9379.3|242
1635362400000|2021-10-27 19:20:00|9387.3|9382.3|9386.8|9381.8|9387.4|9382.4|9385.9|9380.9|207
1635362700000|2021-10-27 19:25:00|9387|9382|9386.4|9381.4|9387.9|9382.9|9386.3|9381.3|65
1635363000000|2021-10-27 19:30:00|9386.7|9381.7|9385.3|9380.3|9387.3|9382.3|9385|9380|58
1635363300000|2021-10-27 19:35:00|9385.4|9380.4|9384.7|9379.7|9386.2|9381.2|9384.5|9379.5|105
1635363600000|2021-10-27 19:40:00|9384.8|9379.8|9384.3|9379.3|9386.3|9381.3|9383.9|9378.9|70
1635363900000|2021-10-27 19:45:00|9383.9|9378.9|9384.4|9379.4|9384.8|9379.8|9383.4|9378.4|77
1635364200000|2021-10-27 19:50:00|9384|9379|9383.4|9378.4|9384.5|9379.5|9383.4|9378.4|107
1635364500000|2021-10-27 19:55:00|9383.5|9378.5|9387.5|9382.5|9387.7|9382.7|9383.5|9378.5|297
1635364800000|2021-10-27 20:00:00|9387.8|9382.8|9387.8|9382.8|9388.3|9383.3|9387.3|9382.3|34
1635365100000|2021-10-27 20:05:00|9387.9|9382.9|9387.4|9382.4|9388.4|9383.4|9387.4|9382.4|19
1635365400000|2021-10-27 20:10:00|9387.3|9382.3|9387.7|9382.7|9387.8|9382.8|9387.3|9382.3|28
1635365700000|2021-10-27 20:15:00|9387.5|9382.5|9387.8|9382.8|9387.8|9382.8|9387.4|9382.4|17
1635366000000|2021-10-27 20:20:00|9387.7|9382.7|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|14
1635366300000|2021-10-27 20:25:00|9387.4|9382.4|9387.4|9382.4|9387.4|9382.4|9386.9|9381.9|114
1635366600000|2021-10-27 20:30:00|9387.3|9382.3|9387.3|9382.3|9387.3|9382.3|9386.8|9381.8|85
1635366900000|2021-10-27 20:35:00|9387.4|9382.4|9387.3|9382.3|9387.9|9382.9|9387.3|9382.3|5
1635367200000|2021-10-27 20:40:00|9387|9382|9386.4|9381.4|9387|9382|9386.3|9381.3|17
1635367500000|2021-10-27 20:45:00|9386.5|9381.5|9386.4|9381.4|9386.8|9381.8|9386.3|9381.3|39
1635367800000|2021-10-27 20:50:00|9386.5|9381.5|9385.8|9380.8|9386.5|9381.5|9385.7|9380.7|7
1635368100000|2021-10-27 20:55:00|9385.9|9380.9|9386.2|9381.2|9386.7|9381.7|9385.2|9380.2|39
1635379200000|2021-10-28 00:00:00|9388.7|9383.7|9388.2|9383.2|9389|9384|9386.7|9381.7|34
1635379500000|2021-10-28 00:05:00|9388|9383|9388.8|9383.8|9388.9|9383.9|9387.8|9382.8|9
1635379800000|2021-10-28 00:10:00|9388.9|9383.9|9391.4|9386.4|9392.4|9387.4|9388.9|9383.9|26
1635380100000|2021-10-28 00:15:00|9391.5|9386.5|9391.4|9386.4|9391.9|9386.9|9390.9|9385.9|25
1635380400000|2021-10-28 00:20:00|9391|9386|9391.3|9386.3|9391.4|9386.4|9390.4|9385.4|14
1635380700000|2021-10-28 00:25:00|9391.2|9386.2|9393|9388|9393.4|9388.4|9390.9|9385.9|32
1635381000000|2021-10-28 00:30:00|9393.2|9388.2|9393.9|9388.9|9394.2|9389.2|9392.9|9387.9|14
1635381300000|2021-10-28 00:35:00|9394.4|9389.4|9394|9389|9394.4|9389.4|9392.9|9387.9|19
1635381600000|2021-10-28 00:40:00|9394.2|9389.2|9392.5|9387.5|9394.4|9389.4|9392.4|9387.4|37
1635381900000|2021-10-28 00:45:00|9392.7|9387.7|9393.7|9388.7|9393.9|9388.9|9392.4|9387.4|11
1635382200000|2021-10-28 00:50:00|9393.8|9388.8|9394.8|9389.8|9394.9|9389.9|9392.9|9387.9|20
1635382500000|2021-10-28 00:55:00|9394.9|9389.9|9392.8|9387.8|9394.9|9389.9|9392.4|9387.4|9
1635382800000|2021-10-28 01:00:00|9392.9|9387.9|9392.4|9387.4|9393.2|9388.2|9391.9|9386.9|37
1635383100000|2021-10-28 01:05:00|9392.2|9387.2|9393.9|9388.9|9394.2|9389.2|9391.9|9386.9|16
1635383400000|2021-10-28 01:10:00|9394|9389|9393.4|9388.4|9395.5|9390.5|9393.4|9388.4|48
1635383700000|2021-10-28 01:15:00|9393.5|9388.5|9393.5|9388.5|9393.9|9388.9|9392.3|9387.3|37
1635384000000|2021-10-28 01:20:00|9393.7|9388.7|9393.2|9388.2|9394.4|9389.4|9393.2|9388.2|12
1635384300000|2021-10-28 01:25:00|9393.3|9388.3|9393|9388|9393.9|9388.9|9392.7|9387.7|5
1635384600000|2021-10-28 01:30:00|9392.9|9387.9|9393.9|9388.9|9394.4|9389.4|9391.9|9386.9|18
1635384900000|2021-10-28 01:35:00|9393.8|9388.8|9392.2|9387.2|9394.9|9389.9|9391.9|9386.9|13
1635385200000|2021-10-28 01:40:00|9392.3|9387.3|9391.9|9386.9|9392.9|9387.9|9391.2|9386.2|27
1635385500000|2021-10-28 01:45:00|9391.8|9386.8|9389.4|9384.4|9391.8|9386.8|9389.2|9384.2|29
1635385800000|2021-10-28 01:50:00|9389.7|9384.7|9385.7|9380.7|9389.9|9384.9|9384.9|9379.9|104
1635386100000|2021-10-28 01:55:00|9385.8|9380.8|9384.7|9379.7|9385.9|9380.9|9384.5|9379.5|17
1635386400000|2021-10-28 02:00:00|9384.9|9379.9|9383.2|9378.2|9385.4|9380.4|9382.4|9377.4|60
1635386700000|2021-10-28 02:05:00|9383|9378|9382.2|9377.2|9383.4|9378.4|9380.9|9375.9|20
1635387000000|2021-10-28 02:10:00|9381.9|9376.9|9380.5|9375.5|9382.9|9377.9|9380.5|9375.5|22
1635387300000|2021-10-28 02:15:00|9380.8|9375.8|9382.8|9377.8|9382.9|9377.9|9380.4|9375.4|31
1635387600000|2021-10-28 02:20:00|9382.7|9377.7|9383.4|9378.4|9383.4|9378.4|9382|9377|3
1635387900000|2021-10-28 02:25:00|9383.5|9378.5|9383.8|9378.8|9383.9|9378.9|9383.2|9378.2|15
1635388200000|2021-10-28 02:30:00|9383.9|9378.9|9383.2|9378.2|9383.9|9378.9|9382.9|9377.9|23
1635388500000|2021-10-28 02:35:00|9383.3|9378.3|9380.9|9375.9|9383.7|9378.7|9380.9|9375.9|17
1635388800000|2021-10-28 02:40:00|9381|9376|9380.5|9375.5|9381.3|9376.3|9380.5|9375.5|10
1635389100000|2021-10-28 02:45:00|9380.4|9375.4|9380.9|9375.9|9381.9|9376.9|9380.2|9375.2|38
1635389400000|2021-10-28 02:50:00|9380.8|9375.8|9381|9376|9381.2|9376.2|9380.2|9375.2|6
1635389700000|2021-10-28 02:55:00|9380.9|9375.9|9381.3|9376.3|9382|9377|9380.8|9375.8|3
1635390000000|2021-10-28 03:00:00|9381.5|9376.5|9382.8|9377.8|9383|9378|9381.3|9376.3|11
1635390300000|2021-10-28 03:05:00|9382.6|9377.6|9381.8|9376.8|9382.8|9377.8|9381.8|9376.8|11
1635390600000|2021-10-28 03:10:00|9381.9|9376.9|9382.4|9377.4|9382.4|9377.4|9381.4|9376.4|16
1635390900000|2021-10-28 03:15:00|9382.3|9377.3|9382.9|9377.9|9382.9|9377.9|9381.9|9376.9|112
1635391200000|2021-10-28 03:20:00|9382.8|9377.8|9383.9|9378.9|9383.9|9378.9|9382.7|9377.7|16
1635391500000|2021-10-28 03:25:00|9383.6|9378.6|9384|9379|9384.4|9379.4|9383.4|9378.4|4
1635391800000|2021-10-28 03:30:00|9383.9|9378.9|9383.9|9378.9|9384.9|9379.9|9383.4|9378.4|20
1635392100000|2021-10-28 03:35:00|9383.8|9378.8|9383.4|9378.4|9383.9|9378.9|9382.9|9377.9|5
1635392400000|2021-10-28 03:40:00|9383.3|9378.3|9383.2|9378.2|9383.7|9378.7|9382.9|9377.9|19
1635392700000|2021-10-28 03:45:00|9383.4|9378.4|9383.7|9378.7|9383.9|9378.9|9383.2|9378.2|2
1635393000000|2021-10-28 03:50:00|9383.5|9378.5|9383.4|9378.4|9383.9|9378.9|9383.4|9378.4|4
1635393300000|2021-10-28 03:55:00|9382.9|9377.9|9382.9|9377.9|9383.4|9378.4|9382.4|9377.4|9
1635393600000|2021-10-28 04:00:00|9383|9378|9382.9|9377.9|9383.4|9378.4|9382.9|9377.9|4
1635393900000|2021-10-28 04:05:00|9383|9378|9382.9|9377.9|9383.4|9378.4|9382.3|9377.3|1
1635394200000|2021-10-28 04:10:00|9382.8|9377.8|9382.6|9377.6|9382.9|9377.9|9381.9|9376.9|6
1635394500000|2021-10-28 04:15:00|9382.8|9377.8|9383.4|9378.4|9383.4|9378.4|9382.4|9377.4|6
1635394800000|2021-10-28 04:20:00|9383.3|9378.3|9382.4|9377.4|9383.4|9378.4|9381.9|9376.9|15
1635395100000|2021-10-28 04:25:00|9382.1|9377.1|9382.3|9377.3|9382.4|9377.4|9381.4|9376.4|18
1635395400000|2021-10-28 04:30:00|9382.4|9377.4|9383.1|9378.1|9383.5|9378.5|9381.9|9376.9|20
1635395700000|2021-10-28 04:35:00|9383|9378|9383.9|9378.9|9384.3|9379.3|9383|9378|23
1635396000000|2021-10-28 04:40:00|9383.8|9378.8|9382.4|9377.4|9383.8|9378.8|9381.9|9376.9|11
1635396300000|2021-10-28 04:45:00|9382.3|9377.3|9381.9|9376.9|9382.3|9377.3|9381.9|9376.9|47
1635396600000|2021-10-28 04:50:00|9382|9377|9382.4|9377.4|9382.6|9377.6|9381.9|9376.9|1
1635396900000|2021-10-28 04:55:00|9382.3|9377.3|9381.6|9376.6|9382.3|9377.3|9381.4|9376.4|85
1635397200000|2021-10-28 05:00:00|9381.8|9376.8|9381.4|9376.4|9381.9|9376.9|9380.5|9375.5|18
1635397500000|2021-10-28 05:05:00|9381.5|9376.5|9382.3|9377.3|9382.6|9377.6|9381.5|9376.5|3
1635397800000|2021-10-28 05:10:00|9382.1|9377.1|9382.3|9377.3|9382.4|9377.4|9381.4|9376.4|101
1635398100000|2021-10-28 05:15:00|9382.6|9377.6|9382.5|9377.5|9382.8|9377.8|9382.3|9377.3|8
1635398400000|2021-10-28 05:20:00|9382.6|9377.6|9382.3|9377.3|9382.6|9377.6|9382.3|9377.3|2
1635398700000|2021-10-28 05:25:00|9382.4|9377.4|9383|9378|9383.6|9378.6|9382.3|9377.3|6
1635399000000|2021-10-28 05:30:00|9383.1|9378.1|9383.9|9378.9|9383.9|9378.9|9382.9|9377.9|10
1635399300000|2021-10-28 05:35:00|9384.3|9379.3|9383.4|9378.4|9384.3|9379.3|9383.3|9378.3|12
1635399600000|2021-10-28 05:40:00|9383.5|9378.5|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|4
1635399900000|2021-10-28 05:45:00|9382.4|9377.4|9382.9|9377.9|9382.9|9377.9|9382.4|9377.4|18
1635400200000|2021-10-28 05:50:00|9382.6|9377.6|9383.9|9378.9|9384.4|9379.4|9382.6|9377.6|35
1635400500000|2021-10-28 05:55:00|9383.6|9378.6|9384.9|9379.9|9384.9|9379.9|9383.6|9378.6|46
1635400800000|2021-10-28 06:00:00|9384.8|9379.8|9384.4|9379.4|9385.4|9380.4|9383.4|9378.4|65
1635401100000|2021-10-28 06:05:00|9384.3|9379.3|9383.9|9378.9|9385.1|9380.1|9383.4|9378.4|6
1635401400000|2021-10-28 06:10:00|9384|9379|9384.5|9379.5|9385.1|9380.1|9383.4|9378.4|19
1635401700000|2021-10-28 06:15:00|9384.4|9379.4|9385.6|9380.6|9386.4|9381.4|9384.3|9379.3|20
1635402000000|2021-10-28 06:20:00|9385.8|9380.8|9385.3|9380.3|9385.9|9380.9|9384.9|9379.9|11
1635402300000|2021-10-28 06:25:00|9385.4|9380.4|9383.4|9378.4|9385.9|9380.9|9382.9|9377.9|4
1635402600000|2021-10-28 06:30:00|9383.3|9378.3|9381.5|9376.5|9383.8|9378.8|9380.9|9375.9|34
1635402900000|2021-10-28 06:35:00|9381.6|9376.6|9381.9|9376.9|9383.1|9378.1|9381.5|9376.5|12
1635403200000|2021-10-28 06:40:00|9382|9377|9384.9|9379.9|9385.1|9380.1|9382|9377|17
1635403500000|2021-10-28 06:45:00|9385.1|9380.1|9384.9|9379.9|9385.8|9380.8|9383.9|9378.9|28
1635403800000|2021-10-28 06:50:00|9385|9380|9387|9382|9387.4|9382.4|9384.6|9379.6|27
1635404100000|2021-10-28 06:55:00|9387.1|9382.1|9387.4|9382.4|9388.3|9383.3|9386.3|9381.3|65
1635404400000|2021-10-28 07:00:00|9387.3|9382.3|9385.1|9380.1|9388.9|9383.9|9384.9|9379.9|77
1635404700000|2021-10-28 07:05:00|9385.3|9380.3|9385.8|9380.8|9387.1|9382.1|9384.4|9379.4|29
1635405000000|2021-10-28 07:10:00|9385.9|9380.9|9386.3|9381.3|9386.5|9381.5|9384.6|9379.6|66
1635405300000|2021-10-28 07:15:00|9386.4|9381.4|9386.1|9381.1|9386.6|9381.6|9384.9|9379.9|68
1635405600000|2021-10-28 07:20:00|9386|9381|9387|9382|9387.4|9382.4|9384.6|9379.6|27
1635405900000|2021-10-28 07:25:00|9387.1|9382.1|9384.8|9379.8|9387.4|9382.4|9384.4|9379.4|22
1635406200000|2021-10-28 07:30:00|9384.9|9379.9|9382.4|9377.4|9385.4|9380.4|9382.4|9377.4|46
1635406500000|2021-10-28 07:35:00|9382.6|9377.6|9378.4|9373.4|9382.9|9377.9|9377.9|9372.9|61
1635406800000|2021-10-28 07:40:00|9378.3|9373.3|9376.4|9371.4|9378.3|9373.3|9375.3|9370.3|396
1635407100000|2021-10-28 07:45:00|9376.3|9371.3|9377.4|9372.4|9377.9|9372.9|9375.3|9370.3|149
1635407400000|2021-10-28 07:50:00|9377.3|9372.3|9377.9|9372.9|9377.9|9372.9|9376.3|9371.3|37
1635407700000|2021-10-28 07:55:00|9378|9373|9378.9|9373.9|9379|9374|9377.4|9372.4|32
1635408000000|2021-10-28 08:00:00|9378.8|9373.8|9376.4|9371.4|9378.8|9373.8|9376|9371|37
1635408300000|2021-10-28 08:05:00|9376.5|9371.5|9375.3|9370.3|9377.1|9372.1|9374.5|9369.5|43
1635408600000|2021-10-28 08:10:00|9375.4|9370.4|9376.4|9371.4|9376.6|9371.6|9375|9370|35
1635408900000|2021-10-28 08:15:00|9376.8|9371.8|9380.4|9375.4|9381.4|9376.4|9376.8|9371.8|92
1635409200000|2021-10-28 08:20:00|9380.3|9375.3|9382.9|9377.9|9383.3|9378.3|9380.3|9375.3|80
1635409500000|2021-10-28 08:25:00|9383|9378|9385.1|9380.1|9385.5|9380.5|9382.9|9377.9|517
1635409800000|2021-10-28 08:30:00|9385.3|9380.3|9384.8|9379.8|9385.8|9380.8|9384.8|9379.8|65
1635410100000|2021-10-28 08:35:00|9384.9|9379.9|9388.1|9383.1|9388.8|9383.8|9383.8|9378.8|66
1635410400000|2021-10-28 08:40:00|9388.3|9383.3|9389|9384|9389.4|9384.4|9387.8|9382.8|50
1635410700000|2021-10-28 08:45:00|9389.1|9384.1|9388.3|9383.3|9389.1|9384.1|9387|9382|99
1635411000000|2021-10-28 08:50:00|9388.4|9383.4|9392.8|9387.8|9393.8|9388.8|9388.4|9383.4|133
1635411300000|2021-10-28 08:55:00|9392.6|9387.6|9390.4|9385.4|9393.1|9388.1|9390.1|9385.1|93
1635411600000|2021-10-28 09:00:00|9390.3|9385.3|9391|9386|9391.1|9386.1|9387.8|9382.8|33
1635411900000|2021-10-28 09:05:00|9391.1|9386.1|9391.4|9386.4|9392.3|9387.3|9390.8|9385.8|14
1635412200000|2021-10-28 09:10:00|9391.3|9386.3|9391.3|9386.3|9392|9387|9390.3|9385.3|36
1635412500000|2021-10-28 09:15:00|9391.4|9386.4|9389.9|9384.9|9392.4|9387.4|9389.8|9384.8|21
1635412800000|2021-10-28 09:20:00|9389.8|9384.8|9389.9|9384.9|9392.8|9387.8|9389|9384|41
1635413100000|2021-10-28 09:25:00|9389.8|9384.8|9392|9387|9393|9388|9389|9384|41
1635413400000|2021-10-28 09:30:00|9392.1|9387.1|9396|9391|9396.3|9391.3|9391.9|9386.9|109
1635413700000|2021-10-28 09:35:00|9395.9|9390.9|9393.4|9388.4|9396.9|9391.9|9392.8|9387.8|243
1635414000000|2021-10-28 09:40:00|9393.3|9388.3|9393.1|9388.1|9393.4|9388.4|9391.4|9386.4|236
1635414300000|2021-10-28 09:45:00|9393.4|9388.4|9393.4|9388.4|9394.5|9389.5|9391.4|9386.4|17
1635414600000|2021-10-28 09:50:00|9393.3|9388.3|9390.3|9385.3|9393.8|9388.8|9389.9|9384.9|38
1635414900000|2021-10-28 09:55:00|9390.1|9385.1|9388.6|9383.6|9390.1|9385.1|9388.1|9383.1|37
1635415200000|2021-10-28 10:00:00|9388.8|9383.8|9388.9|9383.9|9389.9|9384.9|9388.1|9383.1|27
1635415500000|2021-10-28 10:05:00|9388.8|9383.8|9386.4|9381.4|9389|9384|9386|9381|33
1635415800000|2021-10-28 10:10:00|9386.3|9381.3|9387.4|9382.4|9387.4|9382.4|9385.4|9380.4|64
1635416100000|2021-10-28 10:15:00|9387.1|9382.1|9386.8|9381.8|9387.9|9382.9|9385.8|9380.8|45
1635416400000|2021-10-28 10:20:00|9386.6|9381.6|9384.8|9379.8|9387.3|9382.3|9384.4|9379.4|25
1635416700000|2021-10-28 10:25:00|9384.9|9379.9|9384|9379|9384.9|9379.9|9383.8|9378.8|16
1635417000000|2021-10-28 10:30:00|9384.1|9379.1|9383.6|9378.6|9385.5|9380.5|9383.4|9378.4|12
1635417300000|2021-10-28 10:35:00|9383.5|9378.5|9384.6|9379.6|9385.3|9380.3|9383.4|9378.4|13
1635417600000|2021-10-28 10:40:00|9384.8|9379.8|9384.4|9379.4|9384.9|9379.9|9383.9|9378.9|11
1635417900000|2021-10-28 10:45:00|9384.5|9379.5|9381.3|9376.3|9384.5|9379.5|9381.1|9376.1|37
1635418200000|2021-10-28 10:50:00|9381.4|9376.4|9380.4|9375.4|9381.9|9376.9|9379.4|9374.4|269
1635418500000|2021-10-28 10:55:00|9380.5|9375.5|9379.4|9374.4|9380.9|9375.9|9379.4|9374.4|20
1635418800000|2021-10-28 11:00:00|9379.5|9374.5|9378|9373|9379.9|9374.9|9377.9|9372.9|71
1635419100000|2021-10-28 11:05:00|9378.1|9373.1|9378.4|9373.4|9378.9|9373.9|9377.9|9372.9|22
1635419400000|2021-10-28 11:10:00|9378.1|9373.1|9379.4|9374.4|9379.9|9374.9|9377.9|9372.9|38
1635419700000|2021-10-28 11:15:00|9379.3|9374.3|9380.4|9375.4|9381.4|9376.4|9378.8|9373.8|27
1635420000000|2021-10-28 11:20:00|9380.5|9375.5|9380.9|9375.9|9382.4|9377.4|9380.4|9375.4|33
1635420300000|2021-10-28 11:25:00|9381|9376|9381|9376|9381.4|9376.4|9379.9|9374.9|131
1635420600000|2021-10-28 11:30:00|9380.9|9375.9|9379.6|9374.6|9380.9|9375.9|9379.4|9374.4|20
1635420900000|2021-10-28 11:35:00|9379.5|9374.5|9380.3|9375.3|9381.4|9376.4|9379.4|9374.4|43
1635421200000|2021-10-28 11:40:00|9380.4|9375.4|9382.9|9377.9|9384.3|9379.3|9379.9|9374.9|40
1635421500000|2021-10-28 11:45:00|9383|9378|9375.5|9370.5|9383|9378|9373.1|9368.1|151
1635421800000|2021-10-28 11:50:00|9375.4|9370.4|9382.9|9377.9|9382.9|9377.9|9374.9|9369.9|225
1635422100000|2021-10-28 11:55:00|9383|9378|9385.9|9380.9|9387.8|9382.8|9382.4|9377.4|148
1635422400000|2021-10-28 12:00:00|9386|9381|9386.1|9381.1|9389.5|9384.5|9384.4|9379.4|92
1635422700000|2021-10-28 12:05:00|9386.3|9381.3|9389.3|9384.3|9390.8|9385.8|9385.9|9380.9|312
1635423000000|2021-10-28 12:10:00|9389.4|9384.4|9389.4|9384.4|9390.8|9385.8|9388.4|9383.4|32
1635423300000|2021-10-28 12:15:00|9389.3|9384.3|9392.8|9387.8|9392.8|9387.8|9387.4|9382.4|68
1635423600000|2021-10-28 12:20:00|9392.9|9387.9|9393.4|9388.4|9394.3|9389.3|9389.5|9384.5|465
1635423900000|2021-10-28 12:25:00|9393.5|9388.5|9386.5|9381.5|9393.5|9388.5|9386.5|9381.5|233
1635424200000|2021-10-28 12:30:00|9387.6|9382.6|9391.3|9386.3|9392.6|9387.6|9384.6|9379.6|374
1635424500000|2021-10-28 12:35:00|9391.4|9386.4|9388.3|9383.3|9391.8|9386.8|9386.4|9381.4|148
1635424800000|2021-10-28 12:40:00|9388.4|9383.4|9373.9|9368.9|9388.4|9383.4|9371|9366|627
1635425100000|2021-10-28 12:45:00|9374|9369|9374.8|9369.8|9375.1|9370.1|9365.4|9360.4|1145
1635425400000|2021-10-28 12:50:00|9374.6|9369.6|9372.8|9367.8|9376.5|9371.5|9371.6|9366.6|315
1635425700000|2021-10-28 12:55:00|9372.5|9367.5|9369.1|9364.1|9373.5|9368.5|9366.9|9361.9|235
1635426000000|2021-10-28 13:00:00|9368.9|9363.9|9370.6|9365.6|9372.1|9367.1|9364.9|9359.9|240
1635426300000|2021-10-28 13:05:00|9370.5|9365.5|9364|9359|9370.5|9365.5|9364|9359|239
1635426600000|2021-10-28 13:10:00|9363.9|9358.9|9361.5|9356.5|9364.8|9359.8|9360.9|9355.9|390
1635426900000|2021-10-28 13:15:00|9361.6|9356.6|9360.9|9355.9|9364.8|9359.8|9360|9355|263
1635427200000|2021-10-28 13:20:00|9360.7|9355.7|9361.4|9356.4|9362|9357|9357.4|9352.4|197
1635427500000|2021-10-28 13:25:00|9361.7|9356.7|9361.4|9356.4|9363.9|9358.9|9361|9356|130
1635427800000|2021-10-28 13:30:00|9361.2|9356.2|9361.7|9356.7|9365.9|9360.9|9358|9353|426
1635428100000|2021-10-28 13:35:00|9361.9|9356.9|9362.1|9357.1|9363.9|9358.9|9360|9355|273
1635428400000|2021-10-28 13:40:00|9362.4|9357.4|9358|9353|9362.9|9357.9|9357|9352|352
1635428700000|2021-10-28 13:45:00|9357.9|9352.9|9356.5|9351.5|9357.9|9352.9|9355.2|9350.2|196
1635429000000|2021-10-28 13:50:00|9356.4|9351.4|9348.9|9343.9|9356.4|9351.4|9348.9|9343.9|296
1635429300000|2021-10-28 13:55:00|9349.1|9344.1|9348.9|9343.9|9349.4|9344.4|9346.6|9341.6|461
1635429600000|2021-10-28 14:00:00|9348.7|9343.7|9347.1|9342.1|9348.7|9343.7|9346.2|9341.2|324
1635429900000|2021-10-28 14:05:00|9347|9342|9339.5|9334.5|9347.4|9342.4|9337.9|9332.9|866
1635430200000|2021-10-28 14:10:00|9339.9|9334.9|9337.5|9332.5|9340.9|9335.9|9336|9331|307
1635430500000|2021-10-28 14:15:00|9337.6|9332.6|9334.9|9329.9|9339.9|9334.9|9334.4|9329.4|347
1635430800000|2021-10-28 14:20:00|9334.4|9329.4|9334.5|9329.5|9336.7|9331.7|9332.9|9327.9|237
1635431100000|2021-10-28 14:25:00|9334.7|9329.7|9337|9332|9337.7|9332.7|9334.1|9329.1|191
1635431400000|2021-10-28 14:30:00|9336.7|9331.7|9339.6|9334.6|9340.5|9335.5|9335.9|9330.9|396
1635431700000|2021-10-28 14:35:00|9339.7|9334.7|9339.2|9334.2|9340.2|9335.2|9336.9|9331.9|311
1635432000000|2021-10-28 14:40:00|9339.5|9334.5|9337.4|9332.4|9341.2|9336.2|9337.2|9332.2|251
1635432300000|2021-10-28 14:45:00|9337.6|9332.6|9335.6|9330.6|9338|9333|9334.5|9329.5|252
1635432600000|2021-10-28 14:50:00|9335.5|9330.5|9332.1|9327.1|9335.6|9330.6|9330|9325|412
1635432900000|2021-10-28 14:55:00|9331.9|9326.9|9336.2|9331.2|9336.6|9331.6|9330|9325|250
1635433200000|2021-10-28 15:00:00|9336.1|9331.1|9333.7|9328.7|9336.6|9331.6|9332.4|9327.4|235
1635433500000|2021-10-28 15:05:00|9333.6|9328.6|9331.6|9326.6|9335.6|9330.6|9330.7|9325.7|222
1635433800000|2021-10-28 15:10:00|9331.9|9326.9|9331.7|9326.7|9332.1|9327.1|9330|9325|263
1635434100000|2021-10-28 15:15:00|9331.6|9326.6|9330|9325|9333.6|9328.6|9330|9325|229
1635434400000|2021-10-28 15:20:00|9329.2|9324.2|9331.5|9326.5|9332.9|9327.9|9328.5|9323.5|312
1635434700000|2021-10-28 15:25:00|9331.4|9326.4|9331.1|9326.1|9331.5|9326.5|9329.2|9324.2|226
1635435000000|2021-10-28 15:30:00|9331|9326|9329.7|9324.7|9332|9327|9329.5|9324.5|231
1635435300000|2021-10-28 15:35:00|9329.6|9324.6|9327.2|9322.2|9329.7|9324.7|9327.2|9322.2|184
1635435600000|2021-10-28 15:40:00|9327|9322|9328.1|9323.1|9329.1|9324.1|9326.2|9321.2|192
1635435900000|2021-10-28 15:45:00|9328.2|9323.2|9327|9322|9328.7|9323.7|9325.9|9320.9|96
1635436200000|2021-10-28 15:50:00|9327.1|9322.1|9328.1|9323.1|9328.6|9323.6|9326.6|9321.6|77
1635436500000|2021-10-28 15:55:00|9327.7|9322.7|9332.1|9327.1|9332.6|9327.6|9327.1|9322.1|72
1635436800000|2021-10-28 16:00:00|9332|9327|9334.6|9329.6|9335.1|9330.1|9331.2|9326.2|85
1635437100000|2021-10-28 16:05:00|9334.5|9329.5|9335.9|9330.9|9336.1|9331.1|9334.1|9329.1|54
1635437400000|2021-10-28 16:10:00|9336|9331|9333.4|9328.4|9336.1|9331.1|9333.4|9328.4|35
1635437700000|2021-10-28 16:15:00|9333.2|9328.2|9331.1|9326.1|9333.4|9328.4|9330.2|9325.2|132
1635438000000|2021-10-28 16:20:00|9330.7|9325.7|9330.6|9325.6|9331.6|9326.6|9329.7|9324.7|57
1635438300000|2021-10-28 16:25:00|9330.5|9325.5|9329|9324|9331.1|9326.1|9328.9|9323.9|46
1635438600000|2021-10-28 16:30:00|9328.9|9323.9|9328.2|9323.2|9329.6|9324.6|9328|9323|29
1635438900000|2021-10-28 16:35:00|9328.1|9323.1|9328.9|9323.9|9329.1|9324.1|9328|9323|57
1635439200000|2021-10-28 16:40:00|9329.2|9324.2|9333.6|9328.6|9333.6|9328.6|9329|9324|76
1635439500000|2021-10-28 16:45:00|9333.9|9328.9|9333.5|9328.5|9334.1|9329.1|9331.7|9326.7|74
1635439800000|2021-10-28 16:50:00|9333.4|9328.4|9332.2|9327.2|9334.1|9329.1|9331.2|9326.2|45
1635440100000|2021-10-28 16:55:00|9332.4|9327.4|9336.2|9331.2|9336.6|9331.6|9331.2|9326.2|66
1635440400000|2021-10-28 17:00:00|9336.1|9331.1|9336.1|9331.1|9337.6|9332.6|9335.1|9330.1|109
1635440700000|2021-10-28 17:05:00|9335.7|9330.7|9338.9|9333.9|9341.6|9336.6|9335.6|9330.6|207
1635441000000|2021-10-28 17:10:00|9338.6|9333.6|9334.7|9329.7|9339.1|9334.1|9334.7|9329.7|80
1635441300000|2021-10-28 17:15:00|9334.6|9329.6|9335.1|9330.1|9336.1|9331.1|9334.1|9329.1|79
1635441600000|2021-10-28 17:20:00|9335.5|9330.5|9335.4|9330.4|9336.6|9331.6|9333.6|9328.6|47
1635441900000|2021-10-28 17:25:00|9335.2|9330.2|9334.5|9329.5|9335.4|9330.4|9333.2|9328.2|44
1635442200000|2021-10-28 17:30:00|9334.6|9329.6|9332.1|9327.1|9335.2|9330.2|9331.7|9326.7|37
1635442500000|2021-10-28 17:35:00|9332.6|9327.6|9332.4|9327.4|9333.6|9328.6|9332.1|9327.1|32
1635442800000|2021-10-28 17:40:00|9332.2|9327.2|9331.6|9326.6|9333.1|9328.1|9331.4|9326.4|58
1635443100000|2021-10-28 17:45:00|9331.9|9326.9|9331.5|9326.5|9333.6|9328.6|9331.2|9326.2|27
1635443400000|2021-10-28 17:50:00|9331.6|9326.6|9331.6|9326.6|9331.6|9326.6|9330.2|9325.2|36
1635443700000|2021-10-28 17:55:00|9331.1|9326.1|9331.6|9326.6|9332.1|9327.1|9331.1|9326.1|24
1635444000000|2021-10-28 18:00:00|9331.7|9326.7|9331|9326|9332.2|9327.2|9331|9326|26
1635444300000|2021-10-28 18:05:00|9330.9|9325.9|9330.6|9325.6|9332.1|9327.1|9330.6|9325.6|26
1635444600000|2021-10-28 18:10:00|9331|9326|9331.1|9326.1|9331.9|9326.9|9330.9|9325.9|27
1635444900000|2021-10-28 18:15:00|9330.9|9325.9|9332.1|9327.1|9332.1|9327.1|9330.6|9325.6|41
1635445200000|2021-10-28 18:20:00|9332.2|9327.2|9334.7|9329.7|9335.1|9330.1|9332.2|9327.2|49
1635445500000|2021-10-28 18:25:00|9334.6|9329.6|9333.6|9328.6|9334.9|9329.9|9332.9|9327.9|107
1635445800000|2021-10-28 18:30:00|9333.5|9328.5|9333.1|9328.1|9334.1|9329.1|9332.7|9327.7|15
1635446100000|2021-10-28 18:35:00|9333.4|9328.4|9333.1|9328.1|9333.6|9328.6|9332.7|9327.7|7
1635446400000|2021-10-28 18:40:00|9333|9328|9332.7|9327.7|9334.1|9329.1|9332.7|9327.7|22
1635446700000|2021-10-28 18:45:00|9332.9|9327.9|9332.7|9327.7|9333.4|9328.4|9332.7|9327.7|10
1635447000000|2021-10-28 18:50:00|9332.5|9327.5|9333.9|9328.9|9334.1|9329.1|9332.2|9327.2|10
1635447300000|2021-10-28 18:55:00|9333.7|9328.7|9333.1|9328.1|9334.1|9329.1|9331.7|9326.7|251
1635447600000|2021-10-28 19:00:00|9333|9328|9334.9|9329.9|9335.6|9330.6|9332.6|9327.6|243
1635447900000|2021-10-28 19:05:00|9334.6|9329.6|9333.7|9328.7|9335.1|9330.1|9333.2|9328.2|291
1635448200000|2021-10-28 19:10:00|9333.9|9328.9|9336|9331|9336|9331|9333.2|9328.2|120
1635448500000|2021-10-28 19:15:00|9335.9|9330.9|9334|9329|9336.1|9331.1|9333.7|9328.7|22
1635448800000|2021-10-28 19:20:00|9334.1|9329.1|9334.2|9329.2|9335.1|9330.1|9333.7|9328.7|18
1635449100000|2021-10-28 19:25:00|9334|9329|9334.7|9329.7|9335|9330|9333.2|9328.2|146
1635449400000|2021-10-28 19:30:00|9334.6|9329.6|9334.6|9329.6|9335.6|9330.6|9334.4|9329.4|124
1635449700000|2021-10-28 19:35:00|9334.7|9329.7|9335.1|9330.1|9335.1|9330.1|9333.9|9328.9|55
1635450000000|2021-10-28 19:40:00|9335|9330|9335.6|9330.6|9335.6|9330.6|9334.1|9329.1|14
1635450300000|2021-10-28 19:45:00|9335.4|9330.4|9334.1|9329.1|9335.6|9330.6|9334.1|9329.1|44
1635450600000|2021-10-28 19:50:00|9334|9329|9334.1|9329.1|9335.1|9330.1|9333.9|9328.9|54
1635450900000|2021-10-28 19:55:00|9334|9329|9335.1|9330.1|9335.6|9330.6|9333.6|9328.6|193
1635451200000|2021-10-28 20:00:00|9335.4|9330.4|9336.9|9331.9|9337.1|9332.1|9335.1|9330.1|50
1635451500000|2021-10-28 20:05:00|9336.7|9331.7|9335.1|9330.1|9337.4|9332.4|9335.1|9330.1|47
1635451800000|2021-10-28 20:10:00|9335.2|9330.2|9335|9330|9335.4|9330.4|9334.7|9329.7|25
1635452100000|2021-10-28 20:15:00|9335.1|9330.1|9334.2|9329.2|9335.1|9330.1|9334.2|9329.2|21
1635452400000|2021-10-28 20:20:00|9334.5|9329.5|9335.1|9330.1|9335.6|9330.6|9334.4|9329.4|1
1635452700000|2021-10-28 20:25:00|9334.6|9329.6|9334.6|9329.6|9334.7|9329.7|9333.1|9328.1|9
1635453000000|2021-10-28 20:30:00|9334.9|9329.9|9334.7|9329.7|9335.6|9330.6|9334.6|9329.6|49
1635453300000|2021-10-28 20:35:00|9334.6|9329.6|9334.6|9329.6|9334.9|9329.9|9334.1|9329.1|2
1635453600000|2021-10-28 20:40:00|9334.5|9329.5|9333.7|9328.7|9334.6|9329.6|9333.5|9328.5|14
1635453900000|2021-10-28 20:45:00|9333.9|9328.9|9334.1|9329.1|9334.6|9329.6|9333.6|9328.6|15
1635454200000|2021-10-28 20:50:00|9334|9329|9332.1|9327.1|9334|9329|9332|9327|135
1635454500000|2021-10-28 20:55:00|9332|9327|9335.9|9328.9|9336.1|9329.7|9331.7|9326.7|121
1635465600000|2021-10-29 00:00:00|9334.1|9329.1|9332|9327|9335.2|9330.2|9332|9327|73
1635465900000|2021-10-29 00:05:00|9331.8|9326.8|9330.6|9325.6|9332.3|9327.3|9330.1|9325.1|28
1635466200000|2021-10-29 00:10:00|9330.8|9325.8|9331.6|9326.6|9332.3|9327.3|9330.1|9325.1|18
1635466500000|2021-10-29 00:15:00|9331.7|9326.7|9333.1|9328.1|9333.3|9328.3|9330.8|9325.8|41
1635466800000|2021-10-29 00:20:00|9333|9328|9333.6|9328.6|9334.7|9329.7|9332.3|9327.3|5
1635467100000|2021-10-29 00:25:00|9333.7|9328.7|9334.1|9329.1|9335.1|9330.1|9333.6|9328.6|15
1635467400000|2021-10-29 00:30:00|9334.3|9329.3|9335.6|9330.6|9335.6|9330.6|9333.7|9328.7|22
1635467700000|2021-10-29 00:35:00|9335.5|9330.5|9335.1|9330.1|9336|9331|9335.1|9330.1|8
1635468000000|2021-10-29 00:40:00|9335.2|9330.2|9334.3|9329.3|9335.6|9330.6|9334.2|9329.2|5
1635468300000|2021-10-29 00:45:00|9334.5|9329.5|9336.8|9331.8|9336.8|9331.8|9334.3|9329.3|9
1635468600000|2021-10-29 00:50:00|9336.7|9331.7|9336.7|9331.7|9337.6|9332.6|9335.6|9330.6|143
1635468900000|2021-10-29 00:55:00|9336.6|9331.6|9333.7|9328.7|9337.3|9332.3|9333.6|9328.6|37
1635469200000|2021-10-29 01:00:00|9333.8|9328.8|9334.1|9329.1|9334.6|9329.6|9332.6|9327.6|16
1635469500000|2021-10-29 01:05:00|9334|9329|9334.1|9329.1|9334.6|9329.6|9333.3|9328.3|29
1635469800000|2021-10-29 01:10:00|9334|9329|9334.1|9329.1|9334.6|9329.6|9332.1|9327.1|17
1635470100000|2021-10-29 01:15:00|9334|9329|9333.3|9328.3|9334.1|9329.1|9332.2|9327.2|24
1635470400000|2021-10-29 01:20:00|9333.2|9328.2|9334.6|9329.6|9334.8|9329.8|9333.1|9328.1|110
1635470700000|2021-10-29 01:25:00|9335.1|9330.1|9335.6|9330.6|9335.6|9330.6|9334.6|9329.6|213
1635471000000|2021-10-29 01:30:00|9335.7|9330.7|9337.1|9332.1|9337.7|9332.7|9335.6|9330.6|474
1635471300000|2021-10-29 01:35:00|9337.5|9332.5|9338.5|9333.5|9339.5|9334.5|9337.3|9332.3|242
1635471600000|2021-10-29 01:40:00|9338.3|9333.3|9338.5|9333.5|9338.6|9333.6|9337.6|9332.6|22
1635471900000|2021-10-29 01:45:00|9338.6|9333.6|9337.1|9332.1|9339.1|9334.1|9336.8|9331.8|12
1635472200000|2021-10-29 01:50:00|9336.8|9331.8|9337.5|9332.5|9338.1|9333.1|9336.6|9331.6|16
1635472500000|2021-10-29 01:55:00|9337.6|9332.6|9337.6|9332.6|9338.2|9333.2|9337.3|9332.3|4
1635472800000|2021-10-29 02:00:00|9337.7|9332.7|9339|9334|9339|9334|9337.1|9332.1|21
1635473100000|2021-10-29 02:05:00|9339.1|9334.1|9339.5|9334.5|9339.6|9334.6|9338.6|9333.6|6
1635473400000|2021-10-29 02:10:00|9339.6|9334.6|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|8
1635473700000|2021-10-29 02:15:00|9339.2|9334.2|9339.5|9334.5|9339.6|9334.6|9338.7|9333.7|12
1635474000000|2021-10-29 02:20:00|9339.6|9334.6|9338.6|9333.6|9339.6|9334.6|9338.6|9333.6|7
1635474300000|2021-10-29 02:25:00|9338.7|9333.7|9338.3|9333.3|9339.1|9334.1|9338.1|9333.1|12
1635474600000|2021-10-29 02:30:00|9338.5|9333.5|9339.6|9334.6|9339.8|9334.8|9338.3|9333.3|21
1635474900000|2021-10-29 02:35:00|9339.5|9334.5|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|8
1635475200000|2021-10-29 02:40:00|9339.2|9334.2|9338.1|9333.1|9339.6|9334.6|9337.6|9332.6|7
1635475500000|2021-10-29 02:45:00|9337.6|9332.6|9337.6|9332.6|9337.8|9332.8|9337.1|9332.1|7
1635475800000|2021-10-29 02:50:00|9337.7|9332.7|9338.6|9333.6|9338.8|9333.8|9337.6|9332.6|18
1635476100000|2021-10-29 02:55:00|9338.7|9333.7|9338.3|9333.3|9339.1|9334.1|9338.1|9333.1|6
1635476400000|2021-10-29 03:00:00|9338.6|9333.6|9339.1|9334.1|9340.1|9335.1|9338.6|9333.6|14
1635476700000|2021-10-29 03:05:00|9339.3|9334.3|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|25
1635477000000|2021-10-29 03:10:00|9339.2|9334.2|9339.6|9334.6|9340|9335|9339.1|9334.1|5
1635477300000|2021-10-29 03:15:00|9339.7|9334.7|9339.5|9334.5|9340.1|9335.1|9339.1|9334.1|39
1635477600000|2021-10-29 03:20:00|9339.3|9334.3|9338.5|9333.5|9339.6|9334.6|9338.1|9333.1|18
1635477900000|2021-10-29 03:25:00|9338.3|9333.3|9339.3|9334.3|9340.1|9335.1|9338.3|9333.3|17
1635478200000|2021-10-29 03:30:00|9339.5|9334.5|9338.6|9333.6|9340.1|9335.1|9338.6|9333.6|11
1635478500000|2021-10-29 03:35:00|9338.5|9333.5|9338.2|9333.2|9338.6|9333.6|9337.7|9332.7|7
1635478800000|2021-10-29 03:40:00|9338.3|9333.3|9338.7|9333.7|9339.1|9334.1|9338.3|9333.3|10
1635479100000|2021-10-29 03:45:00|9338.6|9333.6|9338.3|9333.3|9339.5|9334.5|9338.1|9333.1|6
1635479400000|2021-10-29 03:50:00|9338.5|9333.5|9337.8|9332.8|9338.6|9333.6|9337.6|9332.6|12
1635479700000|2021-10-29 03:55:00|9338|9333|9337.7|9332.7|9338|9333|9337.5|9332.5|4
1635480000000|2021-10-29 04:00:00|9337.8|9332.8|9337.7|9332.7|9338.3|9333.3|9337.7|9332.7|11
1635480300000|2021-10-29 04:05:00|9337.6|9332.6|9337.7|9332.7|9338.1|9333.1|9337.3|9332.3|29
1635480600000|2021-10-29 04:10:00|9338.1|9333.1|9338.1|9333.1|9338.6|9333.6|9337.7|9332.7|4
1635480900000|2021-10-29 04:15:00|9338|9333|9338.1|9333.1|9338.3|9333.3|9337.7|9332.7|5
1635481200000|2021-10-29 04:20:00|9337.8|9332.8|9339|9334|9339|9334|9337.7|9332.7|10
1635481500000|2021-10-29 04:25:00|9338.8|9333.8|9339.3|9334.3|9339.6|9334.6|9338.6|9333.6|2
1635481800000|2021-10-29 04:30:00|9339.6|9334.6|9340.1|9335.1|9340.1|9335.1|9339.1|9334.1|47
1635482100000|2021-10-29 04:35:00|9340.3|9335.3|9340.1|9335.1|9340.5|9335.5|9339.6|9334.6|34
1635482400000|2021-10-29 04:40:00|9340|9335|9340.6|9335.6|9340.6|9335.6|9339.7|9334.7|24
1635482700000|2021-10-29 04:45:00|9340.7|9335.7|9341.1|9336.1|9341.3|9336.3|9340.1|9335.1|25
1635483000000|2021-10-29 04:50:00|9341.2|9336.2|9340.6|9335.6|9341.5|9336.5|9340.1|9335.1|7
1635483300000|2021-10-29 04:55:00|9340.8|9335.8|9344.5|9339.5|9344.6|9339.6|9340.6|9335.6|53
1635483600000|2021-10-29 05:00:00|9344.6|9339.6|9344.1|9339.1|9345.5|9340.5|9343.3|9338.3|37
1635483900000|2021-10-29 05:05:00|9344.2|9339.2|9343.8|9338.8|9344.6|9339.6|9343.6|9338.6|6
1635484200000|2021-10-29 05:10:00|9343.7|9338.7|9344.1|9339.1|9344.6|9339.6|9343.6|9338.6|19
1635484500000|2021-10-29 05:15:00|9344.3|9339.3|9342.1|9337.1|9344.3|9339.3|9341.8|9336.8|25
1635484800000|2021-10-29 05:20:00|9342.2|9337.2|9341.8|9336.8|9342.6|9337.6|9341.8|9336.8|2
1635485100000|2021-10-29 05:25:00|9342|9337|9341.6|9336.6|9342.1|9337.1|9340.8|9335.8|9
1635485400000|2021-10-29 05:30:00|9341.7|9336.7|9340.6|9335.6|9342.1|9337.1|9340.1|9335.1|22
1635485700000|2021-10-29 05:35:00|9340.5|9335.5|9340.7|9335.7|9341.1|9336.1|9340.1|9335.1|10
1635486000000|2021-10-29 05:40:00|9340.6|9335.6|9341.6|9336.6|9342.2|9337.2|9340.1|9335.1|6
1635486300000|2021-10-29 05:45:00|9341.7|9336.7|9342|9337|9342.6|9337.6|9341.6|9336.6|14
1635486600000|2021-10-29 05:50:00|9342.1|9337.1|9342.2|9337.2|9343|9338|9341.6|9336.6|14
1635486900000|2021-10-29 05:55:00|9342.3|9337.3|9344.6|9339.6|9344.6|9339.6|9342.2|9337.2|12
1635487200000|2021-10-29 06:00:00|9344.2|9339.2|9343.6|9338.6|9344.2|9339.2|9342.6|9337.6|46
1635487500000|2021-10-29 06:05:00|9343.7|9338.7|9344.6|9339.6|9344.6|9339.6|9343.3|9338.3|12
1635487800000|2021-10-29 06:10:00|9344.7|9339.7|9344.3|9339.3|9344.9|9339.9|9343.7|9338.7|21
1635488100000|2021-10-29 06:15:00|9344.4|9339.4|9343.9|9338.9|9345.6|9340.6|9343.7|9338.7|18
1635488400000|2021-10-29 06:20:00|9344.1|9339.1|9342.7|9337.7|9344.1|9339.1|9342.6|9337.6|11
1635488700000|2021-10-29 06:25:00|9342.8|9337.8|9342.7|9337.7|9343.1|9338.1|9341.6|9336.6|7
1635489000000|2021-10-29 06:30:00|9342.8|9337.8|9342.7|9337.7|9343.6|9338.6|9341.6|9336.6|15
1635489300000|2021-10-29 06:35:00|9342.8|9337.8|9344.8|9339.8|9345|9340|9342.8|9337.8|12
1635489600000|2021-10-29 06:40:00|9344.9|9339.9|9345.6|9340.6|9346.1|9341.1|9343.6|9338.6|21
1635489900000|2021-10-29 06:45:00|9345.5|9340.5|9347|9342|9347.1|9342.1|9344.6|9339.6|27
1635490200000|2021-10-29 06:50:00|9347.1|9342.1|9347.2|9342.2|9348.5|9343.5|9346.6|9341.6|80
1635490500000|2021-10-29 06:55:00|9347.3|9342.3|9347.2|9342.2|9348.1|9343.1|9346.6|9341.6|55
1635490800000|2021-10-29 07:00:00|9347.1|9342.1|9343.1|9338.1|9347.6|9342.6|9341.6|9336.6|125
1635491100000|2021-10-29 07:05:00|9342.7|9337.7|9339.6|9334.6|9343.1|9338.1|9339.6|9334.6|89
1635491400000|2021-10-29 07:10:00|9339.7|9334.7|9337.1|9332.1|9341.7|9336.7|9337|9332|145
1635491700000|2021-10-29 07:15:00|9337|9332|9337.1|9332.1|9338.1|9333.1|9336|9331|81
1635492000000|2021-10-29 07:20:00|9337|9332|9340.1|9335.1|9340.1|9335.1|9336.3|9331.3|27
1635492300000|2021-10-29 07:25:00|9340|9335|9338.6|9333.6|9340.3|9335.3|9338.1|9333.1|35
1635492600000|2021-10-29 07:30:00|9338.5|9333.5|9336.8|9331.8|9339.1|9334.1|9336.3|9331.3|41
1635492900000|2021-10-29 07:35:00|9336.7|9331.7|9339.1|9334.1|9340.3|9335.3|9336.7|9331.7|29
1635493200000|2021-10-29 07:40:00|9339.2|9334.2|9340.2|9335.2|9340.6|9335.6|9338.6|9333.6|66
1635493500000|2021-10-29 07:45:00|9340.1|9335.1|9341.4|9336.4|9342.3|9337.3|9340.1|9335.1|38
1635493800000|2021-10-29 07:50:00|9341.3|9336.3|9339.2|9334.2|9341.6|9336.6|9338.6|9333.6|24
1635494100000|2021-10-29 07:55:00|9339.1|9334.1|9339.6|9334.6|9340.1|9335.1|9337.2|9332.2|50
1635494400000|2021-10-29 08:00:00|9339.4|9334.4|9343.1|9338.1|9343.3|9338.3|9339.1|9334.1|10
1635494700000|2021-10-29 08:05:00|9343.4|9338.4|9342.6|9337.6|9343.4|9338.4|9342.1|9337.1|37
1635495000000|2021-10-29 08:10:00|9342.7|9337.7|9345.1|9340.1|9345.6|9340.6|9342.7|9337.7|202
1635495300000|2021-10-29 08:15:00|9345.2|9340.2|9345.7|9340.7|9345.9|9340.9|9344.1|9339.1|52
1635495600000|2021-10-29 08:20:00|9345.6|9340.6|9345.1|9340.1|9346.8|9341.8|9345.1|9340.1|35
1635495900000|2021-10-29 08:25:00|9345.2|9340.2|9346.1|9341.1|9347.1|9342.1|9344.6|9339.6|34
1635496200000|2021-10-29 08:30:00|9346.2|9341.2|9350.1|9345.1|9350.6|9345.6|9345.6|9340.6|68
1635496500000|2021-10-29 08:35:00|9350.2|9345.2|9352.8|9347.8|9353.7|9348.7|9350.2|9345.2|68
1635496800000|2021-10-29 08:40:00|9352.7|9347.7|9350.6|9345.6|9353.1|9348.1|9349.1|9344.1|54
1635497100000|2021-10-29 08:45:00|9350.7|9345.7|9351.9|9346.9|9352.1|9347.1|9349.6|9344.6|27
1635497400000|2021-10-29 08:50:00|9352.1|9347.1|9354.1|9349.1|9354.4|9349.4|9351.1|9346.1|349
1635497700000|2021-10-29 08:55:00|9354.2|9349.2|9354.6|9349.6|9355.3|9350.3|9353.1|9348.1|57
1635498000000|2021-10-29 09:00:00|9353.1|9348.1|9354.2|9349.2|9355.1|9350.1|9352.1|9347.1|162
1635498300000|2021-10-29 09:05:00|9354.1|9349.1|9355.7|9350.7|9356.6|9351.6|9354.1|9349.1|47
1635498600000|2021-10-29 09:10:00|9355.8|9350.8|9355.6|9350.6|9356.9|9351.9|9355.1|9350.1|39
1635498900000|2021-10-29 09:15:00|9355.4|9350.4|9355.6|9350.6|9356.1|9351.1|9353.2|9348.2|45
1635499200000|2021-10-29 09:20:00|9355.7|9350.7|9356.3|9351.3|9357.1|9352.1|9355.1|9350.1|19
1635499500000|2021-10-29 09:25:00|9356.2|9351.2|9355.6|9350.6|9356.6|9351.6|9355.1|9350.1|21
1635499800000|2021-10-29 09:30:00|9355.4|9350.4|9357.1|9352.1|9357.6|9352.6|9355.2|9350.2|56
1635500100000|2021-10-29 09:35:00|9357.2|9352.2|9354.1|9349.1|9357.4|9352.4|9353.6|9348.6|20
1635500400000|2021-10-29 09:40:00|9353.9|9348.9|9353.1|9348.1|9354.1|9349.1|9352.6|9347.6|47
1635500700000|2021-10-29 09:45:00|9353.2|9348.2|9352.8|9347.8|9354.1|9349.1|9352.6|9347.6|17
1635501000000|2021-10-29 09:50:00|9352.7|9347.7|9351.1|9346.1|9354.1|9349.1|9351.1|9346.1|26
1635501300000|2021-10-29 09:55:00|9350.9|9345.9|9349.8|9344.8|9351.1|9346.1|9349.1|9344.1|13
1635501600000|2021-10-29 10:00:00|9349.9|9344.9|9351.4|9346.4|9352.2|9347.2|9348.6|9343.6|46
1635501900000|2021-10-29 10:05:00|9351.6|9346.6|9352.2|9347.2|9352.3|9347.3|9351.1|9346.1|9
1635502200000|2021-10-29 10:10:00|9352.1|9347.1|9351.1|9346.1|9352.6|9347.6|9350.1|9345.1|16
1635502500000|2021-10-29 10:15:00|9350.9|9345.9|9351.2|9346.2|9351.6|9346.6|9350.6|9345.6|49
1635502800000|2021-10-29 10:20:00|9351.3|9346.3|9351.1|9346.1|9351.6|9346.6|9350.1|9345.1|8
1635503100000|2021-10-29 10:25:00|9351.2|9346.2|9351.2|9346.2|9351.7|9346.7|9350.6|9345.6|57
1635503400000|2021-10-29 10:30:00|9351.1|9346.1|9350.6|9345.6|9351.4|9346.4|9350.3|9345.3|11
1635503700000|2021-10-29 10:35:00|9350.4|9345.4|9348.4|9343.4|9350.6|9345.6|9346.6|9341.6|33
1635504000000|2021-10-29 10:40:00|9348.6|9343.6|9348.3|9343.3|9349.1|9344.1|9347.6|9342.6|35
1635504300000|2021-10-29 10:45:00|9348.2|9343.2|9351.7|9346.7|9351.7|9346.7|9347.4|9342.4|24
1635504600000|2021-10-29 10:50:00|9351.6|9346.6|9351.1|9346.1|9352.6|9347.6|9351.1|9346.1|31
1635504900000|2021-10-29 10:55:00|9351.2|9346.2|9350.2|9345.2|9352.1|9347.1|9349.7|9344.7|47
1635505200000|2021-10-29 11:00:00|9350.3|9345.3|9351.6|9346.6|9352.1|9347.1|9349.8|9344.8|29
1635505500000|2021-10-29 11:05:00|9351.4|9346.4|9351.3|9346.3|9352.1|9347.1|9351.1|9346.1|6
1635505800000|2021-10-29 11:10:00|9351.6|9346.6|9352.1|9347.1|9353.1|9348.1|9351.6|9346.6|6
1635506100000|2021-10-29 11:15:00|9352.2|9347.2|9351.1|9346.1|9353.1|9348.1|9350.6|9345.6|19
1635506400000|2021-10-29 11:20:00|9351.2|9346.2|9351.3|9346.3|9351.7|9346.7|9350.8|9345.8|7
1635506700000|2021-10-29 11:25:00|9351.2|9346.2|9350.9|9345.9|9351.6|9346.6|9350.1|9345.1|20
1635507000000|2021-10-29 11:30:00|9351.1|9346.1|9352.8|9347.8|9353.1|9348.1|9350.8|9345.8|18
1635507300000|2021-10-29 11:35:00|9352.9|9347.9|9354.1|9349.1|9354.6|9349.6|9352.3|9347.3|20
1635507600000|2021-10-29 11:40:00|9354.3|9349.3|9354.6|9349.6|9355.6|9350.6|9354.1|9349.1|19
1635507900000|2021-10-29 11:45:00|9354.3|9349.3|9355.1|9350.1|9355.3|9350.3|9354.1|9349.1|20
1635508200000|2021-10-29 11:50:00|9354.9|9349.9|9355.3|9350.3|9355.6|9350.6|9353.6|9348.6|35
1635508500000|2021-10-29 11:55:00|9355.4|9350.4|9355.3|9350.3|9356.1|9351.1|9354.1|9349.1|32
1635508800000|2021-10-29 12:00:00|9355.4|9350.4|9355.1|9350.1|9355.6|9350.6|9354.6|9349.6|46
1635509100000|2021-10-29 12:05:00|9355.2|9350.2|9356.1|9351.1|9358.3|9353.3|9355.1|9350.1|103
1635509400000|2021-10-29 12:10:00|9356.2|9351.2|9357.1|9352.1|9358.6|9353.6|9356.1|9351.1|61
1635509700000|2021-10-29 12:15:00|9357.2|9352.2|9359.4|9354.4|9360.1|9355.1|9356.6|9351.6|305
1635510000000|2021-10-29 12:20:00|9359.3|9354.3|9356.9|9351.9|9359.6|9354.6|9355.8|9350.8|48
1635510300000|2021-10-29 12:25:00|9357.1|9352.1|9357.9|9352.9|9358.2|9353.2|9356.6|9351.6|31
1635510600000|2021-10-29 12:30:00|9362|9357|9356.9|9351.9|9370.3|9365.3|9354.1|9349.1|560
1635510900000|2021-10-29 12:35:00|9357.1|9352.1|9361.7|9356.7|9363.6|9358.6|9356.7|9351.7|181
1635511200000|2021-10-29 12:40:00|9361.6|9356.6|9364.8|9359.8|9366.1|9361.1|9360.8|9355.8|443
1635511500000|2021-10-29 12:45:00|9364.6|9359.6|9372.7|9367.7|9374.3|9369.3|9363.1|9358.1|710
1635511800000|2021-10-29 12:50:00|9372.8|9367.8|9373.4|9368.4|9375.1|9370.1|9372.2|9367.2|170
1635512100000|2021-10-29 12:55:00|9373.6|9368.6|9371.1|9366.1|9373.6|9368.6|9369.6|9364.6|616
1635512400000|2021-10-29 13:00:00|9371.2|9366.2|9373.1|9368.1|9374.6|9369.6|9371.1|9366.1|111
1635512700000|2021-10-29 13:05:00|9373.3|9368.3|9372.9|9367.9|9376.6|9371.6|9372.1|9367.1|438
1635513000000|2021-10-29 13:10:00|9373.1|9368.1|9372.6|9367.6|9375.1|9370.1|9372.3|9367.3|422
1635513300000|2021-10-29 13:15:00|9373.1|9368.1|9371.6|9366.6|9373.6|9368.6|9369.6|9364.6|300
1635513600000|2021-10-29 13:20:00|9371.7|9366.7|9371.8|9366.8|9372.6|9367.6|9368.6|9363.6|581
1635513900000|2021-10-29 13:25:00|9371.9|9366.9|9366.1|9361.1|9372.4|9367.4|9366.1|9361.1|715
1635514200000|2021-10-29 13:30:00|9366.3|9361.3|9365.6|9360.6|9368.6|9363.6|9365.6|9360.6|155
1635514500000|2021-10-29 13:35:00|9365.8|9360.8|9366.3|9361.3|9367.1|9362.1|9364.1|9359.1|175
1635514800000|2021-10-29 13:40:00|9366.2|9361.2|9369.7|9364.7|9370.4|9365.4|9366.1|9361.1|115
1635515100000|2021-10-29 13:45:00|9369.6|9364.6|9371.6|9366.6|9373.1|9368.1|9369.4|9364.4|216
1635515400000|2021-10-29 13:50:00|9371.7|9366.7|9371.6|9366.6|9372.8|9367.8|9369.1|9364.1|71
1635515700000|2021-10-29 13:55:00|9371.8|9366.8|9374.8|9369.8|9375.4|9370.4|9370.6|9365.6|101
1635516000000|2021-10-29 14:00:00|9374.7|9369.7|9382.8|9377.8|9384.6|9379.6|9374.6|9369.6|779
1635516300000|2021-10-29 14:05:00|9382.9|9377.9|9378.1|9373.1|9383.6|9378.6|9378.1|9373.1|192
1635516600000|2021-10-29 14:10:00|9378.6|9373.6|9380.6|9375.6|9381.6|9376.6|9377.1|9372.1|141
1635516900000|2021-10-29 14:15:00|9380.3|9375.3|9386.2|9381.2|9388.1|9383.1|9380.2|9375.2|244
1635517200000|2021-10-29 14:20:00|9386.3|9381.3|9387.4|9382.4|9388.1|9383.1|9384.4|9379.4|198
1635517500000|2021-10-29 14:25:00|9387.3|9382.3|9390.4|9385.4|9391.6|9386.6|9386.7|9381.7|223
1635517800000|2021-10-29 14:30:00|9390.3|9385.3|9390.6|9385.6|9391.6|9386.6|9388.2|9383.2|138
1635518100000|2021-10-29 14:35:00|9390.9|9385.9|9390.2|9385.2|9392.6|9387.6|9389.8|9384.8|243
1635518400000|2021-10-29 14:40:00|9390.1|9385.1|9388.1|9383.1|9390.9|9385.9|9387.2|9382.2|152
1635518700000|2021-10-29 14:45:00|9388.2|9383.2|9389.7|9384.7|9392.1|9387.1|9388.1|9383.1|177
1635519000000|2021-10-29 14:50:00|9389.8|9384.8|9403.6|9398.6|9404.1|9399.1|9389.2|9384.2|671
1635519300000|2021-10-29 14:55:00|9404.1|9399.1|9406.1|9401.1|9408.8|9403.8|9398.6|9393.6|1015
1635519600000|2021-10-29 15:00:00|9406.3|9401.3|9405.6|9400.6|9409.4|9404.4|9404.1|9399.1|401
1635519900000|2021-10-29 15:05:00|9405.8|9400.8|9404.1|9399.1|9408.4|9403.4|9404.1|9399.1|316
1635520200000|2021-10-29 15:10:00|9404.2|9399.2|9407.4|9402.4|9407.7|9402.7|9402.6|9397.6|230
1635520500000|2021-10-29 15:15:00|9407.3|9402.3|9410.2|9405.2|9413.6|9408.6|9407.1|9402.1|496
1635520800000|2021-10-29 15:20:00|9410.3|9405.3|9411.1|9406.1|9412.7|9407.7|9409.9|9404.9|347
1635521100000|2021-10-29 15:25:00|9411.2|9406.2|9417|9412|9423.1|9418.1|9411.1|9406.1|589
1635521400000|2021-10-29 15:30:00|9417.2|9412.2|9415.5|9410.5|9417.2|9412.2|9413|9408|392
1635521700000|2021-10-29 15:35:00|9415.4|9410.4|9417.5|9412.5|9418.2|9413.2|9413|9408|255
1635522000000|2021-10-29 15:40:00|9417.4|9412.4|9415|9410|9420.4|9415.4|9414.5|9409.5|124
1635522300000|2021-10-29 15:45:00|9414.9|9409.9|9418.5|9413.5|9419.8|9414.8|9414.4|9409.4|157
1635522600000|2021-10-29 15:50:00|9418.3|9413.3|9418|9413|9421|9416|9417|9412|83
1635522900000|2021-10-29 15:55:00|9417.8|9412.8|9419.8|9414.8|9419.9|9414.9|9416.5|9411.5|539
1635523200000|2021-10-29 16:00:00|9419.9|9414.9|9424.3|9419.3|9424.9|9419.9|9418.5|9413.5|123
1635523500000|2021-10-29 16:05:00|9424.5|9419.5|9423|9418|9425.3|9420.3|9423|9418|49
1635523800000|2021-10-29 16:10:00|9423.2|9418.2|9424|9419|9424.7|9419.7|9422.2|9417.2|116
1635524100000|2021-10-29 16:15:00|9423.8|9418.8|9426|9421|9427|9422|9423.8|9418.8|330
1635524400000|2021-10-29 16:20:00|9426.4|9421.4|9424.8|9419.8|9426.5|9421.5|9424|9419|48
1635524700000|2021-10-29 16:25:00|9424.7|9419.7|9425.5|9420.5|9426.5|9421.5|9423.3|9418.3|162
1635525000000|2021-10-29 16:30:00|9425.7|9420.7|9425.8|9420.8|9427|9422|9425.5|9420.5|43
1635525300000|2021-10-29 16:35:00|9426|9421|9428.2|9423.2|9428.8|9423.8|9425.5|9420.5|186
1635525600000|2021-10-29 16:40:00|9428|9423|9428|9423|9429|9424|9427.5|9422.5|34
1635525900000|2021-10-29 16:45:00|9428.2|9423.2|9425.5|9420.5|9428.5|9423.5|9424.5|9419.5|89
1635526200000|2021-10-29 16:50:00|9425.7|9420.7|9426|9421|9426.5|9421.5|9425|9420|27
1635526500000|2021-10-29 16:55:00|9425.9|9420.9|9427|9422|9427.5|9422.5|9425|9420|30
1635526800000|2021-10-29 17:00:00|9426.8|9421.8|9423.5|9418.5|9427.5|9422.5|9423|9418|47
1635527100000|2021-10-29 17:05:00|9423.3|9418.3|9420.4|9415.4|9423.5|9418.5|9420.3|9415.3|214
1635527400000|2021-10-29 17:10:00|9420.3|9415.3|9417.9|9412.9|9420.5|9415.5|9417.5|9412.5|78
1635527700000|2021-10-29 17:15:00|9417.8|9412.8|9417|9412|9418.3|9413.3|9416.8|9411.8|34
1635528000000|2021-10-29 17:20:00|9417.3|9412.3|9415.7|9410.7|9418.3|9413.3|9415.5|9410.5|27
1635528300000|2021-10-29 17:25:00|9415.5|9410.5|9414.7|9409.7|9415.7|9410.7|9414.5|9409.5|29
1635528600000|2021-10-29 17:30:00|9414.5|9409.5|9414.7|9409.7|9415|9410|9413.2|9408.2|122
1635528900000|2021-10-29 17:35:00|9414.5|9409.5|9415.5|9410.5|9416.5|9411.5|9414.5|9409.5|36
1635529200000|2021-10-29 17:40:00|9415.7|9410.7|9415|9410|9415.8|9410.8|9414|9409|20
1635529500000|2021-10-29 17:45:00|9415.3|9410.3|9416|9411|9417|9412|9415|9410|70
1635529800000|2021-10-29 17:50:00|9415.7|9410.7|9415|9410|9416|9411|9414|9409|10
1635530100000|2021-10-29 17:55:00|9414.8|9409.8|9414.5|9409.5|9415|9410|9414.3|9409.3|11
1635530400000|2021-10-29 18:00:00|9414.4|9409.4|9413.3|9408.3|9414.5|9409.5|9413|9408|58
1635530700000|2021-10-29 18:05:00|9413|9408|9413|9408|9414|9409|9413|9408|64
1635531000000|2021-10-29 18:10:00|9412.8|9407.8|9411.2|9406.2|9412.8|9407.8|9411|9406|97
1635531300000|2021-10-29 18:15:00|9411|9406|9410|9405|9411.3|9406.3|9409.5|9404.5|129
1635531600000|2021-10-29 18:20:00|9410.3|9405.3|9411.7|9406.7|9412|9407|9410|9405|31
1635531900000|2021-10-29 18:25:00|9411.8|9406.8|9413|9408|9413.5|9408.5|9411.5|9406.5|36
1635532200000|2021-10-29 18:30:00|9413.3|9408.3|9411.5|9406.5|9413.5|9408.5|9411|9406|112
1635532500000|2021-10-29 18:35:00|9411.3|9406.3|9412.5|9407.5|9412.8|9407.8|9411|9406|47
1635532800000|2021-10-29 18:40:00|9412.7|9407.7|9410.9|9405.9|9413|9408|9410.5|9405.5|70
1635533100000|2021-10-29 18:45:00|9411|9406|9410|9405|9411.8|9406.8|9410|9405|107
1635533400000|2021-10-29 18:50:00|9409.8|9404.8|9409.5|9404.5|9410|9405|9408.5|9403.5|358
1635533700000|2021-10-29 18:55:00|9409.4|9404.4|9411.7|9406.7|9412.2|9407.2|9409|9404|501
1635534000000|2021-10-29 19:00:00|9411|9406|9412.2|9407.2|9412.8|9407.8|9410.7|9405.7|177
1635534300000|2021-10-29 19:05:00|9412.3|9407.3|9412.7|9407.7|9413.2|9408.2|9411.4|9406.4|80
1635534600000|2021-10-29 19:10:00|9412.5|9407.5|9412.3|9407.3|9412.7|9407.7|9411.2|9406.2|52
1635534900000|2021-10-29 19:15:00|9412.2|9407.2|9416.2|9411.2|9416.2|9411.2|9412.2|9407.2|279
1635535200000|2021-10-29 19:20:00|9416|9411|9417.7|9412.7|9417.7|9412.7|9415.7|9410.7|70
1635535500000|2021-10-29 19:25:00|9417.2|9412.2|9415.7|9410.7|9417.2|9412.2|9415.3|9410.3|158
1635535800000|2021-10-29 19:30:00|9415.5|9410.5|9416.2|9411.2|9416.4|9411.4|9415.2|9410.2|23
1635536100000|2021-10-29 19:35:00|9416.3|9411.3|9415.2|9410.2|9416.7|9411.7|9415.2|9410.2|25
1635536400000|2021-10-29 19:40:00|9415.3|9410.3|9413.7|9408.7|9415.5|9410.5|9413.4|9408.4|103
1635536700000|2021-10-29 19:45:00|9413.9|9408.9|9413|9408|9413.9|9408.9|9411.7|9406.7|59
1635537000000|2021-10-29 19:50:00|9413.2|9408.2|9413.2|9408.2|9413.9|9408.9|9412.7|9407.7|55
1635537300000|2021-10-29 19:55:00|9413.3|9408.3|9412.7|9407.7|9413.4|9408.4|9411.5|9406.5|144
1635537600000|2021-10-29 20:00:00|9412.8|9407.8|9409.4|9404.4|9413.2|9408.2|9408.7|9403.7|110
1635537900000|2021-10-29 20:05:00|9409.3|9404.3|9410.7|9405.7|9410.7|9405.7|9409.2|9404.2|19
1635538200000|2021-10-29 20:10:00|9410.2|9405.2|9410.3|9405.3|9410.9|9405.9|9410.2|9405.2|25
1635538500000|2021-10-29 20:15:00|9410.4|9405.4|9411.2|9406.2|9411.2|9406.2|9410|9405|17
1635538800000|2021-10-29 20:20:00|9411|9406|9410.3|9405.3|9411|9406|9410.3|9405.3|4
1635539100000|2021-10-29 20:25:00|9410.2|9405.2|9411.2|9406.2|9411.2|9406.2|9410.2|9405.2|8
1635539400000|2021-10-29 20:30:00|9411|9406|9412.4|9407.4|9412.7|9407.7|9410.9|9405.9|3
1635539700000|2021-10-29 20:35:00|9412.3|9407.3|9412.7|9407.7|9413.7|9408.7|9412.2|9407.2|20
1635540000000|2021-10-29 20:40:00|9412.2|9407.2|9413.7|9408.7|9413.7|9408.7|9412.2|9407.2|18
1635540300000|2021-10-29 20:45:00|9413.4|9408.4|9413|9408|9413.8|9408.8|9412.8|9407.8|38
1635540600000|2021-10-29 20:50:00|9412.9|9407.9|9410.5|9405.5|9413.3|9408.3|9410.2|9405.2|23
1635540900000|2021-10-29 20:55:00|9410.9|9405.9|9414.3|9407.3|9414.3|9407.7|9408.2|9403.2|132
1635724800000|2021-11-01 00:00:00|9418.5|9413.5|9417|9412|9418.5|9413.5|9415.5|9410.5|67
1635725100000|2021-11-01 00:05:00|9417.1|9412.1|9416|9411|9417.4|9412.4|9414.8|9409.8|17
1635725400000|2021-11-01 00:10:00|9416.1|9411.1|9418.3|9413.3|9418.5|9413.5|9416.1|9411.1|37
1635725700000|2021-11-01 00:15:00|9418.2|9413.2|9419.5|9414.5|9419.5|9414.5|9417.5|9412.5|32
1635726000000|2021-11-01 00:20:00|9419.4|9414.4|9416.5|9411.5|9419.5|9414.5|9415.5|9410.5|79
1635726300000|2021-11-01 00:25:00|9416.4|9411.4|9416|9411|9417.3|9412.3|9415.1|9410.1|29
1635726600000|2021-11-01 00:30:00|9415.8|9410.8|9417.5|9412.5|9417.5|9412.5|9415.5|9410.5|18
1635726900000|2021-11-01 00:35:00|9417.3|9412.3|9415.8|9410.8|9417.3|9412.3|9415.5|9410.5|8
1635727200000|2021-11-01 00:40:00|9415.9|9410.9|9418.5|9413.5|9419|9414|9415.8|9410.8|30
1635727500000|2021-11-01 00:45:00|9418.4|9413.4|9419.3|9414.3|9419.5|9414.5|9418|9413|10
1635727800000|2021-11-01 00:50:00|9419.5|9414.5|9420.5|9415.5|9421|9416|9419.3|9414.3|330
1635728100000|2021-11-01 00:55:00|9420.6|9415.6|9418.7|9413.7|9421|9416|9418.3|9413.3|266
1635728400000|2021-11-01 01:00:00|9418.5|9413.5|9418.2|9413.2|9419.5|9414.5|9417.8|9412.8|55
1635728700000|2021-11-01 01:05:00|9417.9|9412.9|9417|9412|9417.9|9412.9|9416.5|9411.5|58
1635729000000|2021-11-01 01:10:00|9416.7|9411.7|9415.8|9410.8|9416.7|9411.7|9414.5|9409.5|83
1635729300000|2021-11-01 01:15:00|9415.7|9410.7|9416|9411|9416.8|9411.8|9415|9410|80
1635729600000|2021-11-01 01:20:00|9416.2|9411.2|9416.7|9411.7|9416.8|9411.8|9415.3|9410.3|9
1635729900000|2021-11-01 01:25:00|9416.5|9411.5|9415|9410|9416.5|9411.5|9414.7|9409.7|39
1635730200000|2021-11-01 01:30:00|9415.3|9410.3|9417|9412|9417.5|9412.5|9415.3|9410.3|20
1635730500000|2021-11-01 01:35:00|9417.1|9412.1|9417.5|9412.5|9418.5|9413.5|9416.5|9411.5|8
1635730800000|2021-11-01 01:40:00|9417.6|9412.6|9415|9410|9418.3|9413.3|9415|9410|10
1635731100000|2021-11-01 01:45:00|9415.1|9410.1|9416.5|9411.5|9417|9412|9415|9410|17
1635731400000|2021-11-01 01:50:00|9416.2|9411.2|9416.5|9411.5|9417.5|9412.5|9416|9411|28
1635731700000|2021-11-01 01:55:00|9416.6|9411.6|9417|9412|9417.5|9412.5|9416.5|9411.5|1
1635732000000|2021-11-01 02:00:00|9417.4|9412.4|9416.5|9411.5|9417.5|9412.5|9416|9411|17
1635732300000|2021-11-01 02:05:00|9416.7|9411.7|9416.8|9411.8|9417.3|9412.3|9416|9411|28
1635732600000|2021-11-01 02:10:00|9416.5|9411.5|9417.3|9412.3|9417.8|9412.8|9415.9|9410.9|2
1635732900000|2021-11-01 02:15:00|9417.4|9412.4|9417.2|9412.2|9418.3|9413.3|9417|9412|6
1635733200000|2021-11-01 02:20:00|9417.3|9412.3|9415.8|9410.8|9417.8|9412.8|9415.8|9410.8|8
1635733500000|2021-11-01 02:25:00|9415.7|9410.7|9416.3|9411.3|9416.8|9411.8|9415.7|9410.7|12
1635733800000|2021-11-01 02:30:00|9416.4|9411.4|9415.2|9410.2|9416.8|9411.8|9414.8|9409.8|13
1635734100000|2021-11-01 02:35:00|9415|9410|9415.8|9410.8|9416.3|9411.3|9414.8|9409.8|3
1635734400000|2021-11-01 02:40:00|9416|9411|9417|9412|9417.8|9412.8|9416|9411|22
1635734700000|2021-11-01 02:45:00|9417.3|9412.3|9417.5|9412.5|9417.5|9412.5|9417|9412|9
1635735000000|2021-11-01 02:50:00|9417.3|9412.3|9417.3|9412.3|9417.5|9412.5|9417|9412|5
1635735300000|2021-11-01 02:55:00|9417.4|9412.4|9416.8|9411.8|9418|9413|9416.5|9411.5|19
1635735600000|2021-11-01 03:00:00|9416.9|9411.9|9416.5|9411.5|9418|9413|9416.3|9411.3|10
1635735900000|2021-11-01 03:05:00|9416.3|9411.3|9416.5|9411.5|9416.5|9411.5|9415.5|9410.5|13
1635736200000|2021-11-01 03:10:00|9416.4|9411.4|9416.5|9411.5|9417|9412|9416.3|9411.3|3
1635736500000|2021-11-01 03:15:00|9416.4|9411.4|9417.8|9412.8|9418|9413|9416.3|9411.3|15
1635736800000|2021-11-01 03:20:00|9417.9|9412.9|9418.5|9413.5|9418.5|9413.5|9417.5|9412.5|9
1635737100000|2021-11-01 03:25:00|9418.8|9413.8|9419|9414|9419.3|9414.3|9418.5|9413.5|2
1635737400000|2021-11-01 03:30:00|9419.1|9414.1|9418.6|9413.6|9419.6|9414.6|9418.4|9413.4|8
1635737700000|2021-11-01 03:35:00|9418.5|9413.5|9419|9414|9419.5|9414.5|9418.3|9413.3|5
1635738000000|2021-11-01 03:40:00|9418.9|9413.9|9418.5|9413.5|9419|9414|9418.4|9413.4|7
1635738300000|2021-11-01 03:45:00|9418.6|9413.6|9419.5|9414.5|9419.8|9414.8|9418.5|9413.5|113
1635738600000|2021-11-01 03:50:00|9419.6|9414.6|9421|9416|9421|9416|9419.5|9414.5|4
1635738900000|2021-11-01 03:55:00|9421.1|9416.1|9421.5|9416.5|9421.6|9416.6|9421.1|9416.1|11
1635739200000|2021-11-01 04:00:00|9421.6|9416.6|9422.5|9417.5|9423|9418|9421.5|9416.5|25
1635739500000|2021-11-01 04:05:00|9422.6|9417.6|9422.5|9417.5|9423|9418|9422.5|9417.5|8
1635739800000|2021-11-01 04:10:00|9422.6|9417.6|9423.3|9418.3|9423.5|9418.5|9422.5|9417.5|8
1635740100000|2021-11-01 04:15:00|9423.5|9418.5|9423.9|9418.9|9423.9|9418.9|9423|9418|20
1635740400000|2021-11-01 04:20:00|9424|9419|9424.5|9419.5|9424.5|9419.5|9423.9|9418.9|8
1635740700000|2021-11-01 04:25:00|9424.1|9419.1|9424.5|9419.5|9424.5|9419.5|9424|9419|3
1635741000000|2021-11-01 04:30:00|9425|9420|9425.5|9420.5|9425.5|9420.5|9424|9419|16
1635741300000|2021-11-01 04:35:00|9425.3|9420.3|9425|9420|9426|9421|9424.8|9419.8|17
1635741600000|2021-11-01 04:40:00|9424.8|9419.8|9425|9420|9425.3|9420.3|9424.5|9419.5|21
1635741900000|2021-11-01 04:45:00|9424.8|9419.8|9424.4|9419.4|9425|9420|9424|9419|11
1635742200000|2021-11-01 04:50:00|9424.5|9419.5|9424.3|9419.3|9424.5|9419.5|9424|9419|13
1635742500000|2021-11-01 04:55:00|9424.4|9419.4|9423.1|9418.1|9424.5|9419.5|9422.3|9417.3|92
1635742800000|2021-11-01 05:00:00|9423|9418|9421|9416|9423.3|9418.3|9421|9416|16
1635743100000|2021-11-01 05:05:00|9420.8|9415.8|9420|9415|9421.3|9416.3|9420|9415|9
1635743400000|2021-11-01 05:10:00|9419.9|9414.9|9418|9413|9419.9|9414.9|9418|9413|71
1635743700000|2021-11-01 05:15:00|9417.5|9412.5|9417.1|9412.1|9418|9413|9416.5|9411.5|114
1635744000000|2021-11-01 05:20:00|9417|9412|9416.5|9411.5|9417|9412|9416.1|9411.1|8
1635744300000|2021-11-01 05:25:00|9416.8|9411.8|9417.8|9412.8|9418|9413|9416.8|9411.8|8
1635744600000|2021-11-01 05:30:00|9417.6|9412.6|9416.6|9411.6|9417.6|9412.6|9416.3|9411.3|6
1635744900000|2021-11-01 05:35:00|9416.5|9411.5|9416.4|9411.4|9417|9412|9416.3|9411.3|2
1635745200000|2021-11-01 05:40:00|9416.5|9411.5|9416|9411|9417|9412|9416|9411|21
1635745500000|2021-11-01 05:45:00|9416.5|9411.5|9417|9412|9417|9412|9416|9411|6
1635745800000|2021-11-01 05:50:00|9416.9|9411.9|9415.5|9410.5|9417|9412|9414.9|9409.9|9
1635746100000|2021-11-01 05:55:00|9416|9411|9414|9409|9416|9411|9413.9|9408.9|31
1635746400000|2021-11-01 06:00:00|9414.5|9409.5|9415.9|9410.9|9416.3|9411.3|9414.3|9409.3|32
1635746700000|2021-11-01 06:05:00|9416|9411|9416|9411|9416.8|9411.8|9415.1|9410.1|13
1635747000000|2021-11-01 06:10:00|9416.3|9411.3|9418.4|9413.4|9418.5|9413.5|9415.4|9410.4|34
1635747300000|2021-11-01 06:15:00|9418.5|9413.5|9420|9415|9420.5|9415.5|9417.9|9412.9|19
1635747600000|2021-11-01 06:20:00|9419.5|9414.5|9420.3|9415.3|9420.5|9415.5|9418.5|9413.5|60
1635747900000|2021-11-01 06:25:00|9420.1|9415.1|9420.8|9415.8|9421.4|9416.4|9420|9415|141
1635748200000|2021-11-01 06:30:00|9420.6|9415.6|9419.5|9414.5|9421.4|9416.4|9418.8|9413.8|3
1635748500000|2021-11-01 06:35:00|9419.4|9414.4|9417.6|9412.6|9419.4|9414.4|9417.5|9412.5|4
1635748800000|2021-11-01 06:40:00|9417.5|9412.5|9420.5|9415.5|9420.5|9415.5|9417.5|9412.5|15
1635749100000|2021-11-01 06:45:00|9420.4|9415.4|9420.5|9415.5|9422.3|9417.3|9420|9415|18
1635749400000|2021-11-01 06:50:00|9420.3|9415.3|9419.8|9414.8|9420.6|9415.6|9419.5|9414.5|15
1635749700000|2021-11-01 06:55:00|9419.9|9414.9|9422|9417|9422.5|9417.5|9419.9|9414.9|7
1635750000000|2021-11-01 07:00:00|9422.1|9417.1|9419.8|9414.8|9423.5|9418.5|9419|9414|51
1635750300000|2021-11-01 07:05:00|9419.9|9414.9|9423.3|9418.3|9424|9419|9419.9|9414.9|55
1635750600000|2021-11-01 07:10:00|9423|9418|9423.8|9418.8|9424.9|9419.9|9423|9418|25
1635750900000|2021-11-01 07:15:00|9423.6|9418.6|9422.4|9417.4|9425.5|9420.5|9422.1|9417.1|53
1635751200000|2021-11-01 07:20:00|9422.5|9417.5|9422.8|9417.8|9424.3|9419.3|9422|9417|26
1635751500000|2021-11-01 07:25:00|9422.6|9417.6|9422|9417|9424.9|9419.9|9422|9417|17
1635751800000|2021-11-01 07:30:00|9422.1|9417.1|9423|9418|9424|9419|9421.9|9416.9|19
1635752100000|2021-11-01 07:35:00|9423.3|9418.3|9423|9418|9424|9419|9422|9417|16
1635752400000|2021-11-01 07:40:00|9423.1|9418.1|9423.5|9418.5|9425|9420|9422.5|9417.5|12
1635752700000|2021-11-01 07:45:00|9423.6|9418.6|9425.5|9420.5|9425.8|9420.8|9422.5|9417.5|50
1635753000000|2021-11-01 07:50:00|9425.6|9420.6|9429.8|9424.8|9429.8|9424.8|9425.5|9420.5|337
1635753300000|2021-11-01 07:55:00|9429.6|9424.6|9421.1|9416.1|9430.4|9425.4|9420.8|9415.8|143
1635753600000|2021-11-01 08:00:00|9421.3|9416.3|9417.5|9412.5|9423.3|9418.3|9416.5|9411.5|99
1635753900000|2021-11-01 08:05:00|9417.6|9412.6|9420|9415|9420.3|9415.3|9416.5|9411.5|81
1635754200000|2021-11-01 08:10:00|9419.4|9414.4|9420.5|9415.5|9420.5|9415.5|9418|9413|282
1635754500000|2021-11-01 08:15:00|9420.8|9415.8|9415.3|9410.3|9421|9416|9415|9410|168
1635754800000|2021-11-01 08:20:00|9415.5|9410.5|9414.1|9409.1|9416|9411|9414|9409|47
1635755100000|2021-11-01 08:25:00|9414.2|9409.2|9413.9|9408.9|9415.2|9410.2|9412.5|9407.5|94
1635755400000|2021-11-01 08:30:00|9414|9409|9413|9408|9414|9409|9412|9407|66
1635755700000|2021-11-01 08:35:00|9412.6|9407.6|9415.5|9410.5|9415.5|9410.5|9412.2|9407.2|88
1635756000000|2021-11-01 08:40:00|9415.2|9410.2|9413.9|9408.9|9415.5|9410.5|9413.8|9408.8|25
1635756300000|2021-11-01 08:45:00|9413.8|9408.8|9412.4|9407.4|9414.8|9409.8|9411.8|9406.8|130
1635756600000|2021-11-01 08:50:00|9412.3|9407.3|9410.9|9405.9|9412.8|9407.8|9410.9|9405.9|276
1635756900000|2021-11-01 08:55:00|9411.2|9406.2|9412|9407|9413.3|9408.3|9410.5|9405.5|90
1635757200000|2021-11-01 09:00:00|9412.3|9407.3|9413.9|9408.9|9415.5|9410.5|9412|9407|47
1635757500000|2021-11-01 09:05:00|9414|9409|9414.3|9409.3|9415.3|9410.3|9413.3|9408.3|45
1635757800000|2021-11-01 09:10:00|9414.2|9409.2|9414|9409|9414.4|9409.4|9412|9407|50
1635758100000|2021-11-01 09:15:00|9413.9|9408.9|9413.6|9408.6|9415.3|9410.3|9413.3|9408.3|19
1635758400000|2021-11-01 09:20:00|9413.5|9408.5|9413|9408|9414.3|9409.3|9412.5|9407.5|10
1635758700000|2021-11-01 09:25:00|9412.9|9407.9|9411|9406|9412.9|9407.9|9410.9|9405.9|26
1635759000000|2021-11-01 09:30:00|9411.2|9406.2|9411|9406|9411.3|9406.3|9410.5|9405.5|40
1635759300000|2021-11-01 09:35:00|9410.9|9405.9|9410.8|9405.8|9411.8|9406.8|9408.3|9403.3|64
1635759600000|2021-11-01 09:40:00|9410.4|9405.4|9412.2|9407.2|9412.2|9407.2|9410|9405|52
1635759900000|2021-11-01 09:45:00|9412.4|9407.4|9413.3|9408.3|9413.8|9408.8|9412.1|9407.1|27
1635760200000|2021-11-01 09:50:00|9413.4|9408.4|9413.4|9408.4|9416.8|9411.8|9413.3|9408.3|477
1635760500000|2021-11-01 09:55:00|9413.3|9408.3|9414.6|9409.6|9414.7|9409.7|9412.5|9407.5|26
1635760800000|2021-11-01 10:00:00|9414.8|9409.8|9412.8|9407.8|9414.9|9409.9|9412.3|9407.3|21
1635761100000|2021-11-01 10:05:00|9412.3|9407.3|9412.3|9407.3|9413.3|9408.3|9411.3|9406.3|36
1635761400000|2021-11-01 10:10:00|9412.2|9407.2|9412.3|9407.3|9412.3|9407.3|9411|9406|20
1635761700000|2021-11-01 10:15:00|9412.1|9407.1|9410.9|9405.9|9413.7|9408.7|9410.8|9405.8|17
1635762000000|2021-11-01 10:20:00|9410.8|9405.8|9408.8|9403.8|9411.1|9406.1|9408.7|9403.7|188
1635762300000|2021-11-01 10:25:00|9409|9404|9410.4|9405.4|9410.8|9405.8|9408.8|9403.8|42
1635762600000|2021-11-01 10:30:00|9410.5|9405.5|9412.3|9407.3|9412.5|9407.5|9410.4|9405.4|15
1635762900000|2021-11-01 10:35:00|9412.5|9407.5|9414.5|9409.5|9415.3|9410.3|9412.4|9407.4|101
1635763200000|2021-11-01 10:40:00|9414.6|9409.6|9414|9409|9415|9410|9413.8|9408.8|25
1635763500000|2021-11-01 10:45:00|9413.9|9408.9|9413.8|9408.8|9415.3|9410.3|9413.8|9408.8|16
1635763800000|2021-11-01 10:50:00|9413.9|9408.9|9412.3|9407.3|9414.3|9409.3|9411.8|9406.8|13
1635764100000|2021-11-01 10:55:00|9412.2|9407.2|9411.3|9406.3|9412.5|9407.5|9411.1|9406.1|76
1635764400000|2021-11-01 11:00:00|9411.5|9406.5|9411|9406|9411.9|9406.9|9410.8|9405.8|14
1635764700000|2021-11-01 11:05:00|9410.9|9405.9|9413.8|9408.8|9413.8|9408.8|9410.8|9405.8|37
1635765000000|2021-11-01 11:10:00|9413.7|9408.7|9413.4|9408.4|9414.6|9409.6|9412.3|9407.3|50
1635765300000|2021-11-01 11:15:00|9413.5|9408.5|9413.8|9408.8|9414|9409|9412.8|9407.8|12
1635765600000|2021-11-01 11:20:00|9413.9|9408.9|9413.4|9408.4|9414.8|9409.8|9413.3|9408.3|21
1635765900000|2021-11-01 11:25:00|9413.3|9408.3|9413.8|9408.8|9413.8|9408.8|9412.8|9407.8|30
1635766200000|2021-11-01 11:30:00|9413.5|9408.5|9411.8|9406.8|9413.6|9408.6|9411.8|9406.8|22
1635766500000|2021-11-01 11:35:00|9411.9|9406.9|9408|9403|9412.1|9407.1|9407.8|9402.8|122
1635766800000|2021-11-01 11:40:00|9407.8|9402.8|9407|9402|9407.8|9402.8|9405.5|9400.5|274
1635767100000|2021-11-01 11:45:00|9406.9|9401.9|9408.3|9403.3|9409|9404|9406.8|9401.8|86
1635767400000|2021-11-01 11:50:00|9408.4|9403.4|9406.3|9401.3|9408.6|9403.6|9405.8|9400.8|33
1635767700000|2021-11-01 11:55:00|9406.8|9401.8|9407.9|9402.9|9408.1|9403.1|9405.4|9400.4|38
1635768000000|2021-11-01 12:00:00|9407.8|9402.8|9408|9403|9409.3|9404.3|9407.8|9402.8|49
1635768300000|2021-11-01 12:05:00|9407.9|9402.9|9405.9|9400.9|9408|9403|9405.2|9400.2|43
1635768600000|2021-11-01 12:10:00|9406.3|9401.3|9405.4|9400.4|9407.8|9402.8|9405.2|9400.2|35
1635768900000|2021-11-01 12:15:00|9405.5|9400.5|9406.4|9401.4|9406.8|9401.8|9405.2|9400.2|26
1635769200000|2021-11-01 12:20:00|9406.5|9401.5|9405|9400|9407.4|9402.4|9404|9399|107
1635769500000|2021-11-01 12:25:00|9404.9|9399.9|9405.8|9400.8|9406.5|9401.5|9404.9|9399.9|26
1635769800000|2021-11-01 12:30:00|9405.6|9400.6|9404.6|9399.6|9405.6|9400.6|9403.6|9398.6|38
1635770100000|2021-11-01 12:35:00|9404.7|9399.7|9405.5|9400.5|9406.5|9401.5|9403.6|9398.6|33
1635770400000|2021-11-01 12:40:00|9405.4|9400.4|9405.6|9400.6|9406.2|9401.2|9405|9400|54
1635770700000|2021-11-01 12:45:00|9405.5|9400.5|9404.6|9399.6|9405.5|9400.5|9404|9399|109
1635771000000|2021-11-01 12:50:00|9404.5|9399.5|9404.5|9399.5|9406|9401|9404.5|9399.5|25
1635771300000|2021-11-01 12:55:00|9404.4|9399.4|9403.7|9398.7|9404.9|9399.9|9402|9397|30
1635771600000|2021-11-01 13:00:00|9403.9|9398.9|9404.5|9399.5|9405.7|9400.7|9403.5|9398.5|75
1635771900000|2021-11-01 13:05:00|9404.2|9399.2|9406.5|9401.5|9407.5|9402.5|9404|9399|45
1635772200000|2021-11-01 13:10:00|9406.2|9401.2|9403|9398|9406.2|9401.2|9401.1|9396.1|67
1635772500000|2021-11-01 13:15:00|9402.9|9397.9|9401.6|9396.6|9403|9398|9401.2|9396.2|45
1635772800000|2021-11-01 13:20:00|9401.5|9396.5|9404.5|9399.5|9405.1|9400.1|9401.5|9396.5|69
1635773100000|2021-11-01 13:25:00|9404.6|9399.6|9405.5|9400.5|9405.6|9400.6|9403.5|9398.5|31
1635773400000|2021-11-01 13:30:00|9405|9400|9405.6|9400.6|9406.6|9401.6|9404|9399|119
1635773700000|2021-11-01 13:35:00|9405.7|9400.7|9408|9403|9408.2|9403.2|9405|9400|74
1635774000000|2021-11-01 13:40:00|9408.1|9403.1|9407|9402|9409|9404|9405.5|9400.5|63
1635774300000|2021-11-01 13:45:00|9406.7|9401.7|9405.5|9400.5|9406.7|9401.7|9404.5|9399.5|82
1635774600000|2021-11-01 13:50:00|9405.6|9400.6|9406.5|9401.5|9407|9402|9405|9400|69
1635774900000|2021-11-01 13:55:00|9406.6|9401.6|9408.4|9403.4|9410|9405|9406|9401|64
1635775200000|2021-11-01 14:00:00|9408.3|9403.3|9412|9407|9412.5|9407.5|9407.5|9402.5|220
1635775500000|2021-11-01 14:05:00|9411.9|9406.9|9411.3|9406.3|9412.1|9407.1|9408.8|9403.8|52
1635775800000|2021-11-01 14:10:00|9411.5|9406.5|9407.2|9402.2|9412|9407|9406.3|9401.3|486
1635776100000|2021-11-01 14:15:00|9407.5|9402.5|9408|9403|9409|9404|9406.2|9401.2|33
1635776400000|2021-11-01 14:20:00|9408.4|9403.4|9408.6|9403.6|9411.5|9406.5|9407.5|9402.5|67
1635776700000|2021-11-01 14:25:00|9408.5|9403.5|9407.2|9402.2|9408.9|9403.9|9406.5|9401.5|91
1635777000000|2021-11-01 14:30:00|9407.3|9402.3|9405|9400|9408.5|9403.5|9404.5|9399.5|179
1635777300000|2021-11-01 14:35:00|9405.1|9400.1|9404.6|9399.6|9405.5|9400.5|9403.3|9398.3|50
1635777600000|2021-11-01 14:40:00|9404.7|9399.7|9402.1|9397.1|9405.1|9400.1|9401.6|9396.6|44
1635777900000|2021-11-01 14:45:00|9401.9|9396.9|9400.8|9395.8|9402.1|9397.1|9399.1|9394.1|137
1635778200000|2021-11-01 14:50:00|9400.6|9395.6|9400.6|9395.6|9401.6|9396.6|9399.4|9394.4|55
1635778500000|2021-11-01 14:55:00|9400.1|9395.1|9398.8|9393.8|9402.1|9397.1|9398.6|9393.6|77
1635778800000|2021-11-01 15:00:00|9398.6|9393.6|9397.8|9392.8|9400|9395|9397|9392|246
1635779100000|2021-11-01 15:05:00|9397.7|9392.7|9398.3|9393.3|9399.1|9394.1|9397.6|9392.6|268
1635779400000|2021-11-01 15:10:00|9398.1|9393.1|9399.2|9394.2|9399.6|9394.6|9397.1|9392.1|206
1635779700000|2021-11-01 15:15:00|9399.4|9394.4|9396.4|9391.4|9399.5|9394.5|9395.8|9390.8|64
1635780000000|2021-11-01 15:20:00|9396.5|9391.5|9396.1|9391.1|9396.9|9391.9|9395.4|9390.4|69
1635780300000|2021-11-01 15:25:00|9396|9391|9397|9392|9397.1|9392.1|9395.8|9390.8|34
1635780600000|2021-11-01 15:30:00|9397.1|9392.1|9396.8|9391.8|9397.6|9392.6|9396|9391|43
1635780900000|2021-11-01 15:35:00|9396.6|9391.6|9395.1|9390.1|9397.4|9392.4|9394.9|9389.9|27
1635781200000|2021-11-01 15:40:00|9394.9|9389.9|9392.8|9387.8|9395.1|9390.1|9392.1|9387.1|80
1635781500000|2021-11-01 15:45:00|9392.9|9387.9|9396.1|9391.1|9396.4|9391.4|9392.9|9387.9|108
1635781800000|2021-11-01 15:50:00|9396|9391|9395.1|9390.1|9396.8|9391.8|9394.5|9389.5|33
1635782100000|2021-11-01 15:55:00|9394.9|9389.9|9394|9389|9396.1|9391.1|9393.4|9388.4|79
1635782400000|2021-11-01 16:00:00|9394.1|9389.1|9395|9390|9395.6|9390.6|9393.6|9388.6|45
1635782700000|2021-11-01 16:05:00|9395.1|9390.1|9394.6|9389.6|9396.6|9391.6|9394.1|9389.1|26
1635783000000|2021-11-01 16:10:00|9394.7|9389.7|9395.1|9390.1|9395.6|9390.6|9394.6|9389.6|12
1635783300000|2021-11-01 16:15:00|9395|9390|9396.3|9391.3|9396.5|9391.5|9394.3|9389.3|77
1635783600000|2021-11-01 16:20:00|9396.1|9391.1|9396.4|9391.4|9397.1|9392.1|9395.1|9390.1|30
1635783900000|2021-11-01 16:25:00|9396.5|9391.5|9396.7|9391.7|9397.5|9392.5|9395.1|9390.1|34
1635784200000|2021-11-01 16:30:00|9396.9|9391.9|9395.5|9390.5|9397.1|9392.1|9394.6|9389.6|35
1635784500000|2021-11-01 16:35:00|9395.6|9390.6|9395.3|9390.3|9396.6|9391.6|9394.6|9389.6|13
1635784800000|2021-11-01 16:40:00|9395.1|9390.1|9396.4|9391.4|9397.6|9392.6|9394.1|9389.1|30
1635785100000|2021-11-01 16:45:00|9396.5|9391.5|9395.2|9390.2|9397.1|9392.1|9395.1|9390.1|30
1635785400000|2021-11-01 16:50:00|9395.4|9390.4|9395.1|9390.1|9395.6|9390.6|9394.6|9389.6|14
1635785700000|2021-11-01 16:55:00|9394.9|9389.9|9395.6|9390.6|9396.6|9391.6|9394.6|9389.6|9
1635786000000|2021-11-01 17:00:00|9395.5|9390.5|9394.6|9389.6|9395.6|9390.6|9394.1|9389.1|57
1635786300000|2021-11-01 17:05:00|9394.5|9389.5|9394.1|9389.1|9394.5|9389.5|9393.1|9388.1|82
1635786600000|2021-11-01 17:10:00|9393.9|9388.9|9394.9|9389.9|9395.6|9390.6|9393.9|9388.9|26
1635786900000|2021-11-01 17:15:00|9394.7|9389.7|9394.1|9389.1|9394.9|9389.9|9393.1|9388.1|37
1635787200000|2021-11-01 17:20:00|9393.9|9388.9|9396.4|9391.4|9396.6|9391.6|9393.9|9388.9|29
1635787500000|2021-11-01 17:25:00|9396.5|9391.5|9395.6|9390.6|9397|9392|9394.6|9389.6|27
1635787800000|2021-11-01 17:30:00|9395.9|9390.9|9395.1|9390.1|9396.1|9391.1|9394.6|9389.6|11
1635788100000|2021-11-01 17:35:00|9394.9|9389.9|9395.1|9390.1|9395.1|9390.1|9393.6|9388.6|24
1635788400000|2021-11-01 17:40:00|9395.4|9390.4|9398|9393|9398.1|9393.1|9395.1|9390.1|46
1635788700000|2021-11-01 17:45:00|9397.9|9392.9|9396.6|9391.6|9398.1|9393.1|9396.4|9391.4|63
1635789000000|2021-11-01 17:50:00|9396.1|9391.1|9395.6|9390.6|9396.1|9391.1|9394.6|9389.6|46
1635789300000|2021-11-01 17:55:00|9395.1|9390.1|9394.1|9389.1|9395.4|9390.4|9394.1|9389.1|37
1635789600000|2021-11-01 18:00:00|9394.2|9389.2|9393.1|9388.1|9394.4|9389.4|9393.1|9388.1|62
1635789900000|2021-11-01 18:05:00|9393|9388|9390.4|9385.4|9393.1|9388.1|9390.4|9385.4|153
1635790200000|2021-11-01 18:10:00|9390.3|9385.3|9389.2|9384.2|9390.4|9385.4|9388.6|9383.6|68
1635790500000|2021-11-01 18:15:00|9389.1|9384.1|9389.5|9384.5|9391.6|9386.6|9389|9384|86
1635790800000|2021-11-01 18:20:00|9389.6|9384.6|9389.6|9384.6|9390.1|9385.1|9388.2|9383.2|112
1635791100000|2021-11-01 18:25:00|9389.4|9384.4|9387.6|9382.6|9390.1|9385.1|9387.6|9382.6|45
1635791400000|2021-11-01 18:30:00|9387.9|9382.9|9387.9|9382.9|9389.1|9384.1|9387.1|9382.1|100
1635791700000|2021-11-01 18:35:00|9388|9383|9387.1|9382.1|9388.1|9383.1|9385.7|9380.7|74
1635792000000|2021-11-01 18:40:00|9387|9382|9388.1|9383.1|9388.1|9383.1|9386.6|9381.6|220
1635792300000|2021-11-01 18:45:00|9388|9383|9389.5|9384.5|9389.6|9384.6|9387.9|9382.9|141
1635792600000|2021-11-01 18:50:00|9389.6|9384.6|9388.4|9383.4|9389.6|9384.6|9388.1|9383.1|37
1635792900000|2021-11-01 18:55:00|9388.1|9383.1|9387.1|9382.1|9388.6|9383.6|9387.1|9382.1|539
1635793200000|2021-11-01 19:00:00|9387.2|9382.2|9388.1|9383.1|9389.1|9384.1|9387.2|9382.2|135
1635793500000|2021-11-01 19:05:00|9387.6|9382.6|9389.2|9384.2|9389.4|9384.4|9387.1|9382.1|113
1635793800000|2021-11-01 19:10:00|9389.1|9384.1|9389.6|9384.6|9389.7|9384.7|9389.1|9384.1|11
1635794100000|2021-11-01 19:15:00|9389.7|9384.7|9390.1|9385.1|9390.4|9385.4|9389.6|9384.6|9
1635794400000|2021-11-01 19:20:00|9390.2|9385.2|9389.1|9384.1|9390.5|9385.5|9389.1|9384.1|5
1635794700000|2021-11-01 19:25:00|9389.4|9384.4|9389.6|9384.6|9389.6|9384.6|9388.6|9383.6|31
1635795000000|2021-11-01 19:30:00|9389.4|9384.4|9389.1|9384.1|9389.6|9384.6|9388.9|9383.9|8
1635795300000|2021-11-01 19:35:00|9389.2|9384.2|9390.1|9385.1|9390.6|9385.6|9389.2|9384.2|2
1635795600000|2021-11-01 19:40:00|9390|9385|9388.4|9383.4|9390|9385|9387.6|9382.6|12
1635795900000|2021-11-01 19:45:00|9388.5|9383.5|9388.6|9383.6|9388.6|9383.6|9388.1|9383.1|11
1635796200000|2021-11-01 19:50:00|9388.7|9383.7|9388.9|9383.9|9389.6|9384.6|9388.6|9383.6|15
1635796500000|2021-11-01 19:55:00|9388.6|9383.6|9386.6|9381.6|9389.4|9384.4|9386.6|9381.6|58
1635796800000|2021-11-01 20:00:00|9386.8|9381.8|9385.7|9380.7|9387.1|9382.1|9385|9380|53
1635797100000|2021-11-01 20:05:00|9385.6|9380.6|9386.1|9381.1|9386.6|9381.6|9385.4|9380.4|52
1635797400000|2021-11-01 20:10:00|9386.2|9381.2|9386.6|9381.6|9387.1|9382.1|9386|9381|52
1635797700000|2021-11-01 20:15:00|9386.7|9381.7|9386.6|9381.6|9387.4|9382.4|9386.6|9381.6|12
1635798000000|2021-11-01 20:20:00|9386.7|9381.7|9387.1|9382.1|9387.1|9382.1|9386.1|9381.1|9
1635798300000|2021-11-01 20:25:00|9387|9382|9386.6|9381.6|9387.4|9382.4|9386.6|9381.6|26
1635798600000|2021-11-01 20:30:00|9387|9382|9387.2|9382.2|9387.9|9382.9|9387|9382|14
1635798900000|2021-11-01 20:35:00|9387.1|9382.1|9387.1|9382.1|9387.1|9382.1|9386.6|9381.6|13
1635799200000|2021-11-01 20:40:00|9387.4|9382.4|9387.2|9382.2|9387.7|9382.7|9387.1|9382.1|6
1635799500000|2021-11-01 20:45:00|9387.4|9382.4|9385.8|9380.8|9387.5|9382.5|9385.8|9380.8|20
1635799800000|2021-11-01 20:50:00|9385.9|9380.9|9386.2|9381.2|9386.9|9381.9|9385.8|9380.8|27
1635800100000|2021-11-01 20:55:00|9386.3|9381.3|9387.4|9382.4|9387.4|9382.4|9385.9|9380.9|36
1635811200000|2021-11-02 00:00:00|9391.7|9386.7|9391.2|9386.2|9391.9|9386.9|9390.2|9385.2|23
1635811500000|2021-11-02 00:05:00|9391.1|9386.1|9390.2|9385.2|9391.7|9386.7|9389.9|9384.9|9
1635811800000|2021-11-02 00:10:00|9390|9385|9391|9386|9391.5|9386.5|9389.7|9384.7|6
1635812100000|2021-11-02 00:15:00|9391.1|9386.1|9393|9388|9393|9388|9390.5|9385.5|21
1635812400000|2021-11-02 00:20:00|9393.1|9388.1|9392.1|9387.1|9393.2|9388.2|9391.6|9386.6|70
1635812700000|2021-11-02 00:25:00|9392.2|9387.2|9393.1|9388.1|9393.1|9388.1|9392.1|9387.1|6
1635813000000|2021-11-02 00:30:00|9393.6|9388.6|9393.6|9388.6|9394.6|9389.6|9393.1|9388.1|94
1635813300000|2021-11-02 00:35:00|9393.5|9388.5|9393.5|9388.5|9393.6|9388.6|9393.1|9388.1|3
1635813600000|2021-11-02 00:40:00|9393.6|9388.6|9392.7|9387.7|9393.8|9388.8|9392.6|9387.6|3
1635813900000|2021-11-02 00:45:00|9392.8|9387.8|9392.7|9387.7|9393.1|9388.1|9392.6|9387.6|9
1635814200000|2021-11-02 00:50:00|9392.6|9387.6|9394.3|9389.3|9394.6|9389.6|9392.4|9387.4|20
1635814500000|2021-11-02 00:55:00|9394.2|9389.2|9394.2|9389.2|9395.6|9390.6|9394.1|9389.1|11
1635814800000|2021-11-02 01:00:00|9394.1|9389.1|9394.8|9389.8|9395.1|9390.1|9394.1|9389.1|17
1635815100000|2021-11-02 01:05:00|9395|9390|9393|9388|9395.1|9390.1|9392.7|9387.7|5
1635815400000|2021-11-02 01:10:00|9392.9|9387.9|9393.6|9388.6|9394.6|9389.6|9392.7|9387.7|11
1635815700000|2021-11-02 01:15:00|9393.1|9388.1|9393.5|9388.5|9394.1|9389.1|9392.7|9387.7|22
1635816000000|2021-11-02 01:20:00|9393.3|9388.3|9393.7|9388.7|9394.6|9389.6|9393.1|9388.1|20
1635816300000|2021-11-02 01:25:00|9393.6|9388.6|9393.6|9388.6|9394.3|9389.3|9393.6|9388.6|5
1635816600000|2021-11-02 01:30:00|9393.5|9388.5|9394.6|9389.6|9395.6|9390.6|9393.1|9388.1|14
1635816900000|2021-11-02 01:35:00|9394.7|9389.7|9395|9390|9395.6|9390.6|9394.6|9389.6|337
1635817200000|2021-11-02 01:40:00|9394.8|9389.8|9393.9|9388.9|9395.6|9390.6|9393.9|9388.9|2
1635817500000|2021-11-02 01:45:00|9393.8|9388.8|9394.6|9389.6|9394.6|9389.6|9393.8|9388.8|2
1635817800000|2021-11-02 01:50:00|9394.5|9389.5|9392.6|9387.6|9394.6|9389.6|9392.6|9387.6|5
1635818100000|2021-11-02 01:55:00|9392.8|9387.8|9392.5|9387.5|9393.1|9388.1|9392.1|9387.1|31
1635818400000|2021-11-02 02:00:00|9392.3|9387.3|9392.2|9387.2|9393.1|9388.1|9392.1|9387.1|52
1635818700000|2021-11-02 02:05:00|9392.1|9387.1|9393.1|9388.1|9393.1|9388.1|9392.1|9387.1|4
1635819000000|2021-11-02 02:10:00|9393|9388|9392.3|9387.3|9393.1|9388.1|9392.1|9387.1|0
1635819300000|2021-11-02 02:15:00|9392.2|9387.2|9393.7|9388.7|9394.1|9389.1|9392.2|9387.2|6
1635819600000|2021-11-02 02:20:00|9393.8|9388.8|9392.8|9387.8|9394.1|9389.1|9392.8|9387.8|10
1635819900000|2021-11-02 02:25:00|9393|9388|9393.1|9388.1|9393.3|9388.3|9392.7|9387.7|4
1635820200000|2021-11-02 02:30:00|9393.2|9388.2|9392.8|9387.8|9393.6|9388.6|9392.6|9387.6|15
1635820500000|2021-11-02 02:35:00|9393.1|9388.1|9392.2|9387.2|9393.1|9388.1|9392.1|9387.1|6
1635820800000|2021-11-02 02:40:00|9392.1|9387.1|9391.6|9386.6|9392.1|9387.1|9391.6|9386.6|8
1635821100000|2021-11-02 02:45:00|9391.7|9386.7|9392.7|9387.7|9392.7|9387.7|9391.6|9386.6|22
1635821400000|2021-11-02 02:50:00|9392.8|9387.8|9392.6|9387.6|9393|9388|9392.3|9387.3|33
1635821700000|2021-11-02 02:55:00|9392.5|9387.5|9391.2|9386.2|9392.7|9387.7|9391.1|9386.1|6
1635822000000|2021-11-02 03:00:00|9391.3|9386.3|9392.6|9387.6|9392.6|9387.6|9391.3|9386.3|3
1635822300000|2021-11-02 03:05:00|9392.8|9387.8|9392.6|9387.6|9393.6|9388.6|9392.6|9387.6|5
1635822600000|2021-11-02 03:10:00|9392.7|9387.7|9393.3|9388.3|9393.3|9388.3|9392.6|9387.6|0
1635822900000|2021-11-02 03:15:00|9393.6|9388.6|9393.2|9388.2|9394|9389|9393.1|9388.1|74
1635823200000|2021-11-02 03:20:00|9393.3|9388.3|9392.6|9387.6|9393.3|9388.3|9392.6|9387.6|13
1635823500000|2021-11-02 03:25:00|9392.5|9387.5|9392.2|9387.2|9392.8|9387.8|9392.1|9387.1|12
1635823800000|2021-11-02 03:30:00|9392.3|9387.3|9392.1|9387.1|9394.1|9389.1|9391.1|9386.1|248
1635824100000|2021-11-02 03:35:00|9392.2|9387.2|9390.3|9385.3|9392.3|9387.3|9390.1|9385.1|20
1635824400000|2021-11-02 03:40:00|9390.4|9385.4|9391.1|9386.1|9391.6|9386.6|9389.6|9384.6|18
1635824700000|2021-11-02 03:45:00|9391.3|9386.3|9391.1|9386.1|9392.1|9387.1|9391.1|9386.1|4
1635825000000|2021-11-02 03:50:00|9390.8|9385.8|9391.1|9386.1|9391.6|9386.6|9390.6|9385.6|3
1635825300000|2021-11-02 03:55:00|9391.3|9386.3|9391.6|9386.6|9391.6|9386.6|9391.1|9386.1|9
1635825600000|2021-11-02 04:00:00|9391.8|9386.8|9392.1|9387.1|9392.3|9387.3|9391.5|9386.5|12
1635825900000|2021-11-02 04:05:00|9392|9387|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|4
1635826200000|2021-11-02 04:10:00|9392.2|9387.2|9391.8|9386.8|9392.3|9387.3|9391.5|9386.5|4
1635826500000|2021-11-02 04:15:00|9391.9|9386.9|9391.8|9386.8|9392.1|9387.1|9391.6|9386.6|4
1635826800000|2021-11-02 04:20:00|9391.6|9386.6|9391.1|9386.1|9392.1|9387.1|9391.1|9386.1|24
1635827100000|2021-11-02 04:25:00|9391|9386|9389.6|9384.6|9391.1|9386.1|9389.6|9384.6|11
1635827400000|2021-11-02 04:30:00|9389.7|9384.7|9387.1|9382.1|9390.1|9385.1|9386.1|9381.1|95
1635827700000|2021-11-02 04:35:00|9387|9382|9384.3|9379.3|9387.1|9382.1|9384.1|9379.1|224
1635828000000|2021-11-02 04:40:00|9384.6|9379.6|9383.1|9378.1|9384.6|9379.6|9382|9377|94
1635828300000|2021-11-02 04:45:00|9383.2|9378.2|9383.6|9378.6|9384.6|9379.6|9383.1|9378.1|31
1635828600000|2021-11-02 04:50:00|9383.5|9378.5|9382.9|9377.9|9384.1|9379.1|9382.4|9377.4|6
1635828900000|2021-11-02 04:55:00|9383.1|9378.1|9384.6|9379.6|9385.1|9380.1|9382.8|9377.8|20
1635829200000|2021-11-02 05:00:00|9384.8|9379.8|9386.7|9381.7|9387.1|9382.1|9384.6|9379.6|18
1635829500000|2021-11-02 05:05:00|9386.8|9381.8|9385.7|9380.7|9387.1|9382.1|9384.6|9379.6|16
1635829800000|2021-11-02 05:10:00|9385.6|9380.6|9385.3|9380.3|9386.1|9381.1|9384.6|9379.6|27
1635830100000|2021-11-02 05:15:00|9385.2|9380.2|9385.1|9380.1|9386.1|9381.1|9384.6|9379.6|9
1635830400000|2021-11-02 05:20:00|9385|9380|9385.6|9380.6|9386|9381|9384.6|9379.6|12
1635830700000|2021-11-02 05:25:00|9385.7|9380.7|9385.6|9380.6|9386.6|9381.6|9385.1|9380.1|0
1635831000000|2021-11-02 05:30:00|9385.7|9380.7|9384.7|9379.7|9386.3|9381.3|9384.6|9379.6|5
1635831300000|2021-11-02 05:35:00|9384.6|9379.6|9385.6|9380.6|9386.1|9381.1|9384.6|9379.6|10
1635831600000|2021-11-02 05:40:00|9385.3|9380.3|9386.6|9381.6|9386.6|9381.6|9385.1|9380.1|7
1635831900000|2021-11-02 05:45:00|9386.8|9381.8|9387.6|9382.6|9388.1|9383.1|9386.8|9381.8|6
1635832200000|2021-11-02 05:50:00|9387.1|9382.1|9386.2|9381.2|9387.6|9382.6|9385.9|9380.9|27
1635832500000|2021-11-02 05:55:00|9386.1|9381.1|9384.3|9379.3|9386.1|9381.1|9384.1|9379.1|8
1635832800000|2021-11-02 06:00:00|9384.6|9379.6|9385.8|9380.8|9386.3|9381.3|9384.2|9379.2|60
1635833100000|2021-11-02 06:05:00|9386.1|9381.1|9387.2|9382.2|9387.3|9382.3|9386.1|9381.1|11
1635833400000|2021-11-02 06:10:00|9387.1|9382.1|9388.8|9383.8|9389.6|9384.6|9387.1|9382.1|5
1635833700000|2021-11-02 06:15:00|9388.9|9383.9|9388.1|9383.1|9389.1|9384.1|9386.6|9381.6|37
1635834000000|2021-11-02 06:20:00|9388.2|9383.2|9389.1|9384.1|9389.6|9384.6|9387.1|9382.1|6
1635834300000|2021-11-02 06:25:00|9389.2|9384.2|9389.1|9384.1|9390.3|9385.3|9388.9|9383.9|11
1635834600000|2021-11-02 06:30:00|9389|9384|9386.6|9381.6|9389.1|9384.1|9386.6|9381.6|14
1635834900000|2021-11-02 06:35:00|9386.5|9381.5|9386.1|9381.1|9386.5|9381.5|9385|9380|20
1635835200000|2021-11-02 06:40:00|9386|9381|9386.8|9381.8|9388.1|9383.1|9385.7|9380.7|30
1635835500000|2021-11-02 06:45:00|9386.7|9381.7|9386.6|9381.6|9387.6|9382.6|9386.1|9381.1|13
1635835800000|2021-11-02 06:50:00|9386.5|9381.5|9385.8|9380.8|9386.6|9381.6|9385.4|9380.4|33
1635836100000|2021-11-02 06:55:00|9386|9381|9386.6|9381.6|9387.1|9382.1|9385.7|9380.7|12
1635836400000|2021-11-02 07:00:00|9387|9382|9385.7|9380.7|9387.1|9382.1|9384|9379|40
1635836700000|2021-11-02 07:05:00|9385.6|9380.6|9386.1|9381.1|9386.1|9381.1|9384.6|9379.6|35
1635837000000|2021-11-02 07:10:00|9385.9|9380.9|9385.6|9380.6|9386.1|9381.1|9384.6|9379.6|16
1635837300000|2021-11-02 07:15:00|9385.7|9380.7|9383.1|9378.1|9386.1|9381.1|9381.8|9376.8|50
1635837600000|2021-11-02 07:20:00|9383.3|9378.3|9384.2|9379.2|9384.6|9379.6|9382.8|9377.8|25
1635837900000|2021-11-02 07:25:00|9384.1|9379.1|9386.1|9381.1|9386.6|9381.6|9384.1|9379.1|54
1635838200000|2021-11-02 07:30:00|9386|9381|9383.8|9378.8|9387.2|9382.2|9383.5|9378.5|21
1635838500000|2021-11-02 07:35:00|9384|9379|9383.2|9378.2|9385.6|9380.6|9383.1|9378.1|22
1635838800000|2021-11-02 07:40:00|9383.1|9378.1|9382.3|9377.3|9383.4|9378.4|9381.2|9376.2|48
1635839100000|2021-11-02 07:45:00|9382.5|9377.5|9382|9377|9383.1|9378.1|9381.6|9376.6|23
1635839400000|2021-11-02 07:50:00|9382.1|9377.1|9382.2|9377.2|9382.5|9377.5|9380.9|9375.9|39
1635839700000|2021-11-02 07:55:00|9382.3|9377.3|9383.6|9378.6|9384.1|9379.1|9382.1|9377.1|44
1635840000000|2021-11-02 08:00:00|9383.5|9378.5|9385.7|9380.7|9386.1|9381.1|9381.6|9376.6|39
1635840300000|2021-11-02 08:05:00|9385.6|9380.6|9391.1|9386.1|9391.1|9386.1|9385.3|9380.3|25
1635840600000|2021-11-02 08:10:00|9391.3|9386.3|9392.4|9387.4|9393.5|9388.5|9390.8|9385.8|392
1635840900000|2021-11-02 08:15:00|9392.6|9387.6|9391.2|9386.2|9393.6|9388.6|9390.6|9385.6|54
1635841200000|2021-11-02 08:20:00|9391.1|9386.1|9389.4|9384.4|9391.8|9386.8|9387.6|9382.6|14
1635841500000|2021-11-02 08:25:00|9389.6|9384.6|9387.1|9382.1|9389.6|9384.6|9386.6|9381.6|26
1635841800000|2021-11-02 08:30:00|9387|9382|9387.2|9382.2|9387.6|9382.6|9385.6|9380.6|40
1635842100000|2021-11-02 08:35:00|9387.1|9382.1|9389|9384|9390.1|9385.1|9387.1|9382.1|32
1635842400000|2021-11-02 08:40:00|9388.8|9383.8|9389|9384|9389.1|9384.1|9387.1|9382.1|8
1635842700000|2021-11-02 08:45:00|9388.8|9383.8|9391.8|9386.8|9392.6|9387.6|9388.3|9383.3|25
1635843000000|2021-11-02 08:50:00|9392.1|9387.1|9393.6|9388.6|9393.8|9388.8|9390.6|9385.6|49
1635843300000|2021-11-02 08:55:00|9393.7|9388.7|9395.7|9390.7|9396.1|9391.1|9393.1|9388.1|44
1635843600000|2021-11-02 09:00:00|9395.6|9390.6|9396.1|9391.1|9397.6|9392.6|9395.2|9390.2|32
1635843900000|2021-11-02 09:05:00|9396|9391|9395.1|9390.1|9396.6|9391.6|9394.5|9389.5|23
1635844200000|2021-11-02 09:10:00|9395.2|9390.2|9392.4|9387.4|9395.5|9390.5|9392.1|9387.1|19
1635844500000|2021-11-02 09:15:00|9392.6|9387.6|9391.7|9386.7|9392.6|9387.6|9390.6|9385.6|10
1635844800000|2021-11-02 09:20:00|9391.8|9386.8|9392.1|9387.1|9393.1|9388.1|9391.2|9386.2|9
1635845100000|2021-11-02 09:25:00|9392.2|9387.2|9392.5|9387.5|9393.5|9388.5|9391.6|9386.6|20
1635845400000|2021-11-02 09:30:00|9392.6|9387.6|9391.1|9386.1|9393.8|9388.8|9390.6|9385.6|23
1635845700000|2021-11-02 09:35:00|9391|9386|9392.3|9387.3|9392.6|9387.6|9390.6|9385.6|23
1635846000000|2021-11-02 09:40:00|9392.6|9387.6|9394.6|9389.6|9395.1|9390.1|9392|9387|9
1635846300000|2021-11-02 09:45:00|9394.5|9389.5|9393|9388|9395.4|9390.4|9392.6|9387.6|31
1635846600000|2021-11-02 09:50:00|9392.8|9387.8|9393.1|9388.1|9393.6|9388.6|9392.1|9387.1|16
1635846900000|2021-11-02 09:55:00|9393|9388|9390|9385|9393.1|9388.1|9389.6|9384.6|29
1635847200000|2021-11-02 10:00:00|9389.8|9384.8|9391.1|9386.1|9391.6|9386.6|9389.6|9384.6|14
1635847500000|2021-11-02 10:05:00|9391.3|9386.3|9392.2|9387.2|9392.5|9387.5|9391.1|9386.1|14
1635847800000|2021-11-02 10:10:00|9392.1|9387.1|9393.6|9388.6|9393.6|9388.6|9391.6|9386.6|7
1635848100000|2021-11-02 10:15:00|9393.5|9388.5|9394.8|9389.8|9395.1|9390.1|9393.5|9388.5|12
1635848400000|2021-11-02 10:20:00|9394.6|9389.6|9395.3|9390.3|9395.6|9390.6|9393.6|9388.6|20
1635848700000|2021-11-02 10:25:00|9395.2|9390.2|9395.7|9390.7|9396.1|9391.1|9394.6|9389.6|20
1635849000000|2021-11-02 10:30:00|9395.6|9390.6|9396.6|9391.6|9397.1|9392.1|9395.1|9390.1|49
1635849300000|2021-11-02 10:35:00|9396.7|9391.7|9395.1|9390.1|9396.7|9391.7|9394.3|9389.3|59
1635849600000|2021-11-02 10:40:00|9395.2|9390.2|9393.2|9388.2|9395.6|9390.6|9392.6|9387.6|26
1635849900000|2021-11-02 10:45:00|9393.3|9388.3|9392.6|9387.6|9393.7|9388.7|9391.6|9386.6|16
1635850200000|2021-11-02 10:50:00|9392.5|9387.5|9391.1|9386.1|9392.6|9387.6|9390.2|9385.2|32
1635850500000|2021-11-02 10:55:00|9390.6|9385.6|9388.3|9383.3|9390.6|9385.6|9388.3|9383.3|21
1635850800000|2021-11-02 11:00:00|9388.4|9383.4|9390.1|9385.1|9390.6|9385.6|9388.4|9383.4|238
1635851100000|2021-11-02 11:05:00|9390|9385|9391.6|9386.6|9392.1|9387.1|9389.5|9384.5|5
1635851400000|2021-11-02 11:10:00|9391.5|9386.5|9392.6|9387.6|9392.6|9387.6|9391.1|9386.1|16
1635851700000|2021-11-02 11:15:00|9392.5|9387.5|9397.1|9392.1|9397.1|9392.1|9392.1|9387.1|361
1635852000000|2021-11-02 11:20:00|9397|9392|9398.6|9393.6|9399.1|9394.1|9396.7|9391.7|53
1635852300000|2021-11-02 11:25:00|9398.7|9393.7|9395.1|9390.1|9399.1|9394.1|9394.6|9389.6|23
1635852600000|2021-11-02 11:30:00|9395.2|9390.2|9396.6|9391.6|9397.1|9392.1|9394.6|9389.6|10
1635852900000|2021-11-02 11:35:00|9396.8|9391.8|9395.7|9390.7|9397.3|9392.3|9395.1|9390.1|23
1635853200000|2021-11-02 11:40:00|9395.3|9390.3|9394.1|9389.1|9396.1|9391.1|9394.1|9389.1|29
1635853500000|2021-11-02 11:45:00|9393.7|9388.7|9393.1|9388.1|9394.1|9389.1|9392.6|9387.6|23
1635853800000|2021-11-02 11:50:00|9393.2|9388.2|9392.6|9387.6|9394.6|9389.6|9392.6|9387.6|12
1635854100000|2021-11-02 11:55:00|9392.5|9387.5|9390.8|9385.8|9392.6|9387.6|9389.5|9384.5|28
1635854400000|2021-11-02 12:00:00|9390.6|9385.6|9391.3|9386.3|9392.6|9387.6|9388.3|9383.3|72
1635854700000|2021-11-02 12:05:00|9391.2|9386.2|9390.6|9385.6|9392.3|9387.3|9390.1|9385.1|34
1635855000000|2021-11-02 12:10:00|9390.7|9385.7|9390.6|9385.6|9391.8|9386.8|9389.7|9384.7|15
1635855300000|2021-11-02 12:15:00|9390.5|9385.5|9390.6|9385.6|9391.6|9386.6|9388.3|9383.3|93
1635855600000|2021-11-02 12:20:00|9390.3|9385.3|9392.1|9387.1|9393.1|9388.1|9390.3|9385.3|39
1635855900000|2021-11-02 12:25:00|9391.8|9386.8|9392.1|9387.1|9392.6|9387.6|9391.3|9386.3|133
1635856200000|2021-11-02 12:30:00|9392|9387|9391.2|9386.2|9392.3|9387.3|9388.2|9383.2|90
1635856500000|2021-11-02 12:35:00|9391.1|9386.1|9391.6|9386.6|9394.6|9389.6|9391.1|9386.1|289
1635856800000|2021-11-02 12:40:00|9391.7|9386.7|9392.1|9387.1|9394.2|9389.2|9391.1|9386.1|26
1635857100000|2021-11-02 12:45:00|9392.2|9387.2|9389.9|9384.9|9393.6|9388.6|9389.8|9384.8|37
1635857400000|2021-11-02 12:50:00|9390.1|9385.1|9391.2|9386.2|9391.6|9386.6|9389.1|9384.1|38
1635857700000|2021-11-02 12:55:00|9391.3|9386.3|9387.1|9382.1|9391.9|9386.9|9387.1|9382.1|37
1635858000000|2021-11-02 13:00:00|9387.3|9382.3|9388.2|9383.2|9390.9|9385.9|9386.6|9381.6|104
1635858300000|2021-11-02 13:05:00|9388.1|9383.1|9389.1|9384.1|9390.9|9385.9|9388.1|9383.1|17
1635858600000|2021-11-02 13:10:00|9388.9|9383.9|9390.6|9385.6|9391.4|9386.4|9388.1|9383.1|31
1635858900000|2021-11-02 13:15:00|9390.2|9385.2|9390.9|9385.9|9393.1|9388.1|9390.1|9385.1|45
1635859200000|2021-11-02 13:20:00|9391.1|9386.1|9394.6|9389.6|9395.1|9390.1|9390.1|9385.1|68
1635859500000|2021-11-02 13:25:00|9394.8|9389.8|9395.4|9390.4|9395.8|9390.8|9392.6|9387.6|39
1635859800000|2021-11-02 13:30:00|9395.6|9390.6|9395.1|9390.1|9395.6|9390.6|9393.1|9388.1|26
1635860100000|2021-11-02 13:35:00|9394.9|9389.9|9396.6|9391.6|9396.6|9391.6|9394.1|9389.1|32
1635860400000|2021-11-02 13:40:00|9396.7|9391.7|9396.6|9391.6|9397.6|9392.6|9394.3|9389.3|80
1635860700000|2021-11-02 13:45:00|9397.1|9392.1|9398.1|9393.1|9398.1|9393.1|9396.1|9391.1|54
1635861000000|2021-11-02 13:50:00|9398.3|9393.3|9398.1|9393.1|9399.1|9394.1|9396.8|9391.8|39
1635861300000|2021-11-02 13:55:00|9397.9|9392.9|9398.7|9393.7|9400.3|9395.3|9397.1|9392.1|133
1635861600000|2021-11-02 14:00:00|9398.6|9393.6|9397.8|9392.8|9399.1|9394.1|9396.6|9391.6|114
1635861900000|2021-11-02 14:05:00|9397.7|9392.7|9403.1|9398.1|9403.6|9398.6|9397.4|9392.4|262
1635862200000|2021-11-02 14:10:00|9403.2|9398.2|9403.8|9398.8|9404.7|9399.7|9402.6|9397.6|328
1635862500000|2021-11-02 14:15:00|9403.6|9398.6|9404.1|9399.1|9404.8|9399.8|9402.6|9397.6|51
1635862800000|2021-11-02 14:20:00|9403.9|9398.9|9404.1|9399.1|9404.9|9399.9|9403.1|9398.1|62
1635863100000|2021-11-02 14:25:00|9403.8|9398.8|9402.9|9397.9|9405.1|9400.1|9400.1|9395.1|372
1635863400000|2021-11-02 14:30:00|9403|9398|9401.6|9396.6|9405.6|9400.6|9401.1|9396.1|253
1635863700000|2021-11-02 14:35:00|9401.4|9396.4|9396.6|9391.6|9402.4|9397.4|9396.1|9391.1|407
1635864000000|2021-11-02 14:40:00|9396.3|9391.3|9395.9|9390.9|9398.1|9393.1|9395.1|9390.1|135
1635864300000|2021-11-02 14:45:00|9396.1|9391.1|9398.6|9393.6|9399.6|9394.6|9395.6|9390.6|347
1635864600000|2021-11-02 14:50:00|9398.8|9393.8|9399.1|9394.1|9399.1|9394.1|9395.1|9390.1|243
1635864900000|2021-11-02 14:55:00|9399.2|9394.2|9400.2|9395.2|9403.1|9398.1|9398.1|9393.1|425
1635865200000|2021-11-02 15:00:00|9400.1|9395.1|9397.8|9392.8|9400.6|9395.6|9397.6|9392.6|61
1635865500000|2021-11-02 15:05:00|9397.6|9392.6|9399.2|9394.2|9400.6|9395.6|9397.2|9392.2|35
1635865800000|2021-11-02 15:10:00|9399.3|9394.3|9398.1|9393.1|9400.4|9395.4|9397.6|9392.6|23
1635866100000|2021-11-02 15:15:00|9397.9|9392.9|9393.8|9388.8|9398.6|9393.6|9393.6|9388.6|337
1635866400000|2021-11-02 15:20:00|9393.6|9388.6|9400.1|9395.1|9400.1|9395.1|9393.1|9388.1|284
1635866700000|2021-11-02 15:25:00|9399.8|9394.8|9397.2|9392.2|9400.1|9395.1|9396.6|9391.6|212
1635867000000|2021-11-02 15:30:00|9397.3|9392.3|9400.4|9395.4|9400.6|9395.6|9396.6|9391.6|77
1635867300000|2021-11-02 15:35:00|9400.3|9395.3|9402.7|9397.7|9404.6|9399.6|9399.9|9394.9|403
1635867600000|2021-11-02 15:40:00|9402.6|9397.6|9400.3|9395.3|9403.1|9398.1|9400.2|9395.2|247
1635867900000|2021-11-02 15:45:00|9400.1|9395.1|9402.1|9397.1|9402.6|9397.6|9399.6|9394.6|76
1635868200000|2021-11-02 15:50:00|9402.3|9397.3|9406.1|9401.1|9406.4|9401.4|9401.9|9396.9|240
1635868500000|2021-11-02 15:55:00|9405.9|9400.9|9408.9|9403.9|9410.1|9405.1|9405.9|9400.9|170
1635868800000|2021-11-02 16:00:00|9408.8|9403.8|9407.8|9402.8|9410.8|9405.8|9407.5|9402.5|209
1635869100000|2021-11-02 16:05:00|9407.6|9402.6|9409.6|9404.6|9409.6|9404.6|9407.6|9402.6|61
1635869400000|2021-11-02 16:10:00|9410.1|9405.1|9408.1|9403.1|9410.1|9405.1|9407.7|9402.7|32
1635869700000|2021-11-02 16:15:00|9408.2|9403.2|9409.3|9404.3|9409.6|9404.6|9407.7|9402.7|68
1635870000000|2021-11-02 16:20:00|9409.2|9404.2|9407.7|9402.7|9409.3|9404.3|9406.6|9401.6|33
1635870300000|2021-11-02 16:25:00|9407.6|9402.6|9408.9|9403.9|9409.1|9404.1|9407.3|9402.3|47
1635870600000|2021-11-02 16:30:00|9408.8|9403.8|9411.1|9406.1|9411.1|9406.1|9408.6|9403.6|92
1635870900000|2021-11-02 16:35:00|9411.3|9406.3|9411.6|9406.6|9412.1|9407.1|9410.4|9405.4|49
1635871200000|2021-11-02 16:40:00|9411.4|9406.4|9412.1|9407.1|9413.1|9408.1|9410.6|9405.6|13
1635871500000|2021-11-02 16:45:00|9412.3|9407.3|9412.2|9407.2|9412.6|9407.6|9411.6|9406.6|24
1635871800000|2021-11-02 16:50:00|9412.1|9407.1|9411.3|9406.3|9412.6|9407.6|9411.3|9406.3|21
1635872100000|2021-11-02 16:55:00|9411.4|9406.4|9411.5|9406.5|9412.5|9407.5|9411|9406|21
1635872400000|2021-11-02 17:00:00|9411.4|9406.4|9411.5|9406.5|9412.2|9407.2|9411|9406|10
1635872700000|2021-11-02 17:05:00|9411.2|9406.2|9410|9405|9411.4|9406.4|9409.8|9404.8|13
1635873000000|2021-11-02 17:10:00|9409.9|9404.9|9410|9405|9410.4|9405.4|9409|9404|51
1635873300000|2021-11-02 17:15:00|9410.2|9405.2|9409.5|9404.5|9410.4|9405.4|9408.8|9403.8|57
1635873600000|2021-11-02 17:20:00|9409.4|9404.4|9409|9404|9410|9405|9408.9|9403.9|14
1635873900000|2021-11-02 17:25:00|9409.3|9404.3|9408|9403|9409.5|9404.5|9406.8|9401.8|64
1635874200000|2021-11-02 17:30:00|9407.8|9402.8|9410.8|9405.8|9410.8|9405.8|9407.5|9402.5|470
1635874500000|2021-11-02 17:35:00|9410.7|9405.7|9410.5|9405.5|9411.5|9406.5|9410.4|9405.4|98
1635874800000|2021-11-02 17:40:00|9410.8|9405.8|9410|9405|9411|9406|9409.3|9404.3|12
1635875100000|2021-11-02 17:45:00|9409.9|9404.9|9409.5|9404.5|9410.4|9405.4|9409.5|9404.5|156
1635875400000|2021-11-02 17:50:00|9409.3|9404.3|9406.7|9401.7|9409.3|9404.3|9406.2|9401.2|580
1635875700000|2021-11-02 17:55:00|9406.8|9401.8|9405.5|9400.5|9407|9402|9404.8|9399.8|94
1635876000000|2021-11-02 18:00:00|9405.7|9400.7|9407|9402|9407|9402|9405.5|9400.5|74
1635876300000|2021-11-02 18:05:00|9406.5|9401.5|9407.5|9402.5|9407.5|9402.5|9406.5|9401.5|43
1635876600000|2021-11-02 18:10:00|9407.7|9402.7|9408.5|9403.5|9409|9404|9407.7|9402.7|58
1635876900000|2021-11-02 18:15:00|9408.9|9403.9|9408.7|9403.7|9409|9404|9408.5|9403.5|67
1635877200000|2021-11-02 18:20:00|9408.9|9403.9|9409.5|9404.5|9410|9405|9408.7|9403.7|25
1635877500000|2021-11-02 18:25:00|9409.7|9404.7|9410|9405|9410.5|9405.5|9409.5|9404.5|8
1635877800000|2021-11-02 18:30:00|9410.3|9405.3|9410|9405|9410.5|9405.5|9409|9404|78
1635878100000|2021-11-02 18:35:00|9409.9|9404.9|9407|9402|9409.9|9404.9|9407|9402|60
1635878400000|2021-11-02 18:40:00|9407.3|9402.3|9408|9403|9408.4|9403.4|9407|9402|39
1635878700000|2021-11-02 18:45:00|9408.2|9403.2|9407|9402|9408.5|9403.5|9406.7|9401.7|59
1635879000000|2021-11-02 18:50:00|9406.9|9401.9|9406|9401|9407|9402|9405|9400|127
1635879300000|2021-11-02 18:55:00|9406.3|9401.3|9408|9403|9408|9403|9406|9401|260
1635879600000|2021-11-02 19:00:00|9408.3|9403.3|9407.2|9402.2|9408.5|9403.5|9406.7|9401.7|189
1635879900000|2021-11-02 19:05:00|9407.4|9402.4|9406.9|9401.9|9407.9|9402.9|9406.5|9401.5|53
1635880200000|2021-11-02 19:10:00|9407|9402|9407|9402|9407.5|9402.5|9406.5|9401.5|8
1635880500000|2021-11-02 19:15:00|9406.9|9401.9|9406.5|9401.5|9407|9402|9406.2|9401.2|70
1635880800000|2021-11-02 19:20:00|9406.4|9401.4|9406.9|9401.9|9407|9402|9406.2|9401.2|8
1635881100000|2021-11-02 19:25:00|9407|9402|9407.2|9402.2|9407.5|9402.5|9406.9|9401.9|10
1635881400000|2021-11-02 19:30:00|9407|9402|9407.2|9402.2|9408|9403|9406.7|9401.7|36
1635881700000|2021-11-02 19:35:00|9407|9402|9407.7|9402.7|9407.7|9402.7|9406.7|9401.7|17
1635882000000|2021-11-02 19:40:00|9407.8|9402.8|9407|9402|9407.8|9402.8|9406.7|9401.7|22
1635882300000|2021-11-02 19:45:00|9406.9|9401.9|9407.5|9402.5|9407.7|9402.7|9406.9|9401.9|20
1635882600000|2021-11-02 19:50:00|9407.8|9402.8|9407.7|9402.7|9408.9|9403.9|9407.5|9402.5|56
1635882900000|2021-11-02 19:55:00|9407.9|9402.9|9407|9402|9409|9404|9407|9402|70
1635883200000|2021-11-02 20:00:00|9406.9|9401.9|9407.5|9402.5|9408.2|9403.2|9406.5|9401.5|29
1635883500000|2021-11-02 20:05:00|9407.7|9402.7|9408.2|9403.2|9408.5|9403.5|9407.7|9402.7|16
1635883800000|2021-11-02 20:10:00|9408.4|9403.4|9408.5|9403.5|9408.7|9403.7|9408|9403|40
1635884100000|2021-11-02 20:15:00|9408.4|9403.4|9408.8|9403.8|9409|9404|9408.3|9403.3|4
1635884400000|2021-11-02 20:20:00|9408.9|9403.9|9408.5|9403.5|9409|9404|9408.5|9403.5|3
1635884700000|2021-11-02 20:25:00|9408.7|9403.7|9408|9403|9408.7|9403.7|9408|9403|6
1635885000000|2021-11-02 20:30:00|9407.9|9402.9|9407.5|9402.5|9407.9|9402.9|9407.5|9402.5|7
1635885300000|2021-11-02 20:35:00|9407.8|9402.8|9409.3|9404.3|9409.3|9404.3|9407.8|9402.8|8
1635885600000|2021-11-02 20:40:00|9409.4|9404.4|9409|9404|9409.5|9404.5|9408.9|9403.9|5
1635885900000|2021-11-02 20:45:00|9409.5|9404.5|9410|9405|9410|9405|9409|9404|22
1635886200000|2021-11-02 20:50:00|9409.9|9404.9|9409.5|9404.5|9410|9405|9409.3|9404.3|11
1635886500000|2021-11-02 20:55:00|9409.6|9404.6|9409|9404|9410.1|9404.7|9408.3|9403.1|39
1635897600000|2021-11-03 00:00:00|9409.7|9404.7|9410.5|9405.5|9410.8|9405.8|9409.6|9404.6|40
1635897900000|2021-11-03 00:05:00|9410.3|9405.3|9409.8|9404.8|9410.4|9405.4|9409.3|9404.3|8
1635898200000|2021-11-03 00:10:00|9410|9405|9410.5|9405.5|9410.5|9405.5|9409.9|9404.9|10
1635898500000|2021-11-03 00:15:00|9410.4|9405.4|9410.5|9405.5|9411|9406|9410|9405|5
1635898800000|2021-11-03 00:20:00|9410|9405|9411.2|9406.2|9411.2|9406.2|9409.5|9404.5|134
1635899100000|2021-11-03 00:25:00|9411|9406|9412.4|9407.4|9413|9408|9411|9406|15
1635899400000|2021-11-03 00:30:00|9412.3|9407.3|9412.5|9407.5|9413|9408|9412|9407|11
1635899700000|2021-11-03 00:35:00|9412.4|9407.4|9411.2|9406.2|9412.4|9407.4|9410.7|9405.7|8
1635900000000|2021-11-03 00:40:00|9411.4|9406.4|9410.9|9405.9|9411.4|9406.4|9410.5|9405.5|13
1635900300000|2021-11-03 00:45:00|9410.6|9405.6|9409|9404|9410.9|9405.9|9409|9404|21
1635900600000|2021-11-03 00:50:00|9409.4|9404.4|9409.4|9404.4|9409.7|9404.7|9409|9404|10
1635900900000|2021-11-03 00:55:00|9409.1|9404.1|9408.5|9403.5|9409.3|9404.3|9408.4|9403.4|150
1635901200000|2021-11-03 01:00:00|9408.4|9403.4|9407.4|9402.4|9408.5|9403.5|9407|9402|20
1635901500000|2021-11-03 01:05:00|9407.5|9402.5|9407.4|9402.4|9407.7|9402.7|9407|9402|5
1635901800000|2021-11-03 01:10:00|9407.5|9402.5|9407.4|9402.4|9407.5|9402.5|9407|9402|9
1635902100000|2021-11-03 01:15:00|9407.1|9402.1|9407.1|9402.1|9407.7|9402.7|9407|9402|7
1635902400000|2021-11-03 01:20:00|9407|9402|9408.5|9403.5|9408.5|9403.5|9407|9402|1
1635902700000|2021-11-03 01:25:00|9408.4|9403.4|9409|9404|9410.3|9405.3|9408|9403|22
1635903000000|2021-11-03 01:30:00|9408.9|9403.9|9408.8|9403.8|9409|9404|9408.5|9403.5|53
1635903300000|2021-11-03 01:35:00|9408.9|9403.9|9407.5|9402.5|9408.9|9403.9|9407.5|9402.5|18
1635903600000|2021-11-03 01:40:00|9407.6|9402.6|9407|9402|9408|9403|9406.8|9401.8|4
1635903900000|2021-11-03 01:45:00|9407.3|9402.3|9408.5|9403.5|9408.5|9403.5|9406.5|9401.5|9
1635904200000|2021-11-03 01:50:00|9408.4|9403.4|9408|9403|9409|9404|9408|9403|0
1635904500000|2021-11-03 01:55:00|9408.1|9403.1|9406.7|9401.7|9408.4|9403.4|9406.5|9401.5|6
1635904800000|2021-11-03 02:00:00|9406.5|9401.5|9408|9403|9408.5|9403.5|9406.5|9401.5|9
1635905100000|2021-11-03 02:05:00|9407.8|9402.8|9408|9403|9408|9403|9407.3|9402.3|67
1635905400000|2021-11-03 02:10:00|9407.8|9402.8|9408|9403|9408.5|9403.5|9407.5|9402.5|12
1635905700000|2021-11-03 02:15:00|9408.2|9403.2|9408|9403|9408.5|9403.5|9408|9403|2
1635906000000|2021-11-03 02:20:00|9408.3|9403.3|9407.5|9402.5|9408.3|9403.3|9407.5|9402.5|5
1635906300000|2021-11-03 02:25:00|9407.6|9402.6|9408|9403|9408.3|9403.3|9407.5|9402.5|3
1635906600000|2021-11-03 02:30:00|9408.5|9403.5|9408|9403|9408.5|9403.5|9407.5|9402.5|6
1635906900000|2021-11-03 02:35:00|9408.1|9403.1|9408|9403|9408.5|9403.5|9407.8|9402.8|5
1635907200000|2021-11-03 02:40:00|9408.3|9403.3|9408.5|9403.5|9408.5|9403.5|9408|9403|9
1635907500000|2021-11-03 02:45:00|9408.3|9403.3|9408|9403|9408.3|9403.3|9407.5|9402.5|9
1635907800000|2021-11-03 02:50:00|9408.1|9403.1|9406.5|9401.5|9408.3|9403.3|9406.5|9401.5|19
1635908100000|2021-11-03 02:55:00|9406.3|9401.3|9406|9401|9406.3|9401.3|9404|9399|59
1635908400000|2021-11-03 03:00:00|9405.8|9400.8|9406|9401|9406|9401|9405|9400|12
1635908700000|2021-11-03 03:05:00|9406.5|9401.5|9405.5|9400.5|9406.5|9401.5|9405|9400|25
1635909000000|2021-11-03 03:10:00|9405.4|9400.4|9405|9400|9406|9401|9405|9400|5
1635909300000|2021-11-03 03:15:00|9405.1|9400.1|9405|9400|9405.3|9400.3|9404|9399|5
1635909600000|2021-11-03 03:20:00|9404.9|9399.9|9405|9400|9405|9400|9404.5|9399.5|1
1635909900000|2021-11-03 03:25:00|9404.9|9399.9|9404.8|9399.8|9405.1|9400.1|9403.8|9398.8|5
1635910200000|2021-11-03 03:30:00|9404.9|9399.9|9405|9400|9405.4|9400.4|9404.5|9399.5|3
1635910500000|2021-11-03 03:35:00|9405.1|9400.1|9405|9400|9406|9401|9405|9400|0
1635910800000|2021-11-03 03:40:00|9405.1|9400.1|9405|9400|9405.5|9400.5|9404.8|9399.8|0
1635911100000|2021-11-03 03:45:00|9404.9|9399.9|9405.5|9400.5|9405.7|9400.7|9404.8|9399.8|0
1635911400000|2021-11-03 03:50:00|9405.4|9400.4|9405.5|9400.5|9405.5|9400.5|9405.3|9400.3|0
1635911700000|2021-11-03 03:55:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9405.3|9400.3|10
1635912000000|2021-11-03 04:00:00|9405.6|9400.6|9405.5|9400.5|9406.5|9401.5|9405.5|9400.5|29
1635912300000|2021-11-03 04:05:00|9405.4|9400.4|9405.5|9400.5|9405.5|9400.5|9404.8|9399.8|11
1635912600000|2021-11-03 04:10:00|9405.6|9400.6|9407|9402|9407|9402|9405.6|9400.6|4
1635912900000|2021-11-03 04:15:00|9406.9|9401.9|9407.3|9402.3|9407.3|9402.3|9406.5|9401.5|8
1635913200000|2021-11-03 04:20:00|9407.2|9402.2|9406.3|9401.3|9407.3|9402.3|9406|9401|1
1635913500000|2021-11-03 04:25:00|9406.5|9401.5|9406|9401|9406.5|9401.5|9405.5|9400.5|6
1635913800000|2021-11-03 04:30:00|9405.9|9400.9|9405.3|9400.3|9405.9|9400.9|9405.2|9400.2|8
1635914100000|2021-11-03 04:35:00|9405.2|9400.2|9406|9401|9406|9401|9405.2|9400.2|3
1635914400000|2021-11-03 04:40:00|9406.1|9401.1|9406.5|9401.5|9406.8|9401.8|9406.1|9401.1|0
1635914700000|2021-11-03 04:45:00|9406.4|9401.4|9406.5|9401.5|9406.5|9401.5|9406|9401|5
1635915000000|2021-11-03 04:50:00|9406.6|9401.6|9407|9402|9407|9402|9406.6|9401.6|1
1635915300000|2021-11-03 04:55:00|9406.9|9401.9|9405.8|9400.8|9407|9402|9405.5|9400.5|5
1635915600000|2021-11-03 05:00:00|9405.9|9400.9|9406|9401|9406.5|9401.5|9405.5|9400.5|6
1635915900000|2021-11-03 05:05:00|9406.3|9401.3|9406|9401|9406.3|9401.3|9405.7|9400.7|2
1635916200000|2021-11-03 05:10:00|9406.1|9401.1|9406.1|9401.1|9406.7|9401.7|9406|9401|1
1635916500000|2021-11-03 05:15:00|9406.3|9401.3|9405.7|9400.7|9406.5|9401.5|9405.7|9400.7|3
1635916800000|2021-11-03 05:20:00|9405.9|9400.9|9406.5|9401.5|9406.5|9401.5|9405.7|9400.7|18
1635917100000|2021-11-03 05:25:00|9406.3|9401.3|9405.3|9400.3|9406.3|9401.3|9405.3|9400.3|7
1635917400000|2021-11-03 05:30:00|9405.7|9400.7|9405.5|9400.5|9405.9|9400.9|9404.5|9399.5|15
1635917700000|2021-11-03 05:35:00|9405.8|9400.8|9407|9402|9407|9402|9405.5|9400.5|4
1635918000000|2021-11-03 05:40:00|9406.8|9401.8|9407|9402|9407|9402|9406.8|9401.8|0
1635918300000|2021-11-03 05:45:00|9406.9|9401.9|9407.5|9402.5|9407.5|9402.5|9406.8|9401.8|8
1635918600000|2021-11-03 05:50:00|9407.3|9402.3|9407|9402|9407.3|9402.3|9407|9402|1
1635918900000|2021-11-03 05:55:00|9406.9|9401.9|9405|9400|9407|9402|9404.5|9399.5|1
1635919200000|2021-11-03 06:00:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9404.5|9399.5|52
1635919500000|2021-11-03 06:05:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9405|9400|7
1635919800000|2021-11-03 06:10:00|9405.6|9400.6|9406|9401|9406.4|9401.4|9405.4|9400.4|7
1635920100000|2021-11-03 06:15:00|9405.9|9400.9|9406|9401|9407|9402|9405.5|9400.5|18
1635920400000|2021-11-03 06:20:00|9405.5|9400.5|9404.7|9399.7|9405.5|9400.5|9404.7|9399.7|37
1635920700000|2021-11-03 06:25:00|9404.4|9399.4|9405|9400|9405|9400|9403.5|9398.5|22
1635921000000|2021-11-03 06:30:00|9404.8|9399.8|9405.5|9400.5|9406|9401|9404.8|9399.8|34
1635921300000|2021-11-03 06:35:00|9405.6|9400.6|9406|9401|9406.5|9401.5|9405.6|9400.6|2
1635921600000|2021-11-03 06:40:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9405.5|9400.5|18
1635921900000|2021-11-03 06:45:00|9406.2|9401.2|9406|9401|9406.5|9401.5|9406|9401|6
1635922200000|2021-11-03 06:50:00|9406.5|9401.5|9405.5|9400.5|9406.5|9401.5|9405.5|9400.5|4
1635922500000|2021-11-03 06:55:00|9405|9400|9405.5|9400.5|9406|9401|9405|9400|8
1635922800000|2021-11-03 07:00:00|9405.6|9400.6|9405|9400|9408|9403|9404.6|9399.6|89
1635923100000|2021-11-03 07:05:00|9405.3|9400.3|9405.8|9400.8|9406|9401|9404.8|9399.8|23
1635923400000|2021-11-03 07:10:00|9405.9|9400.9|9405.5|9400.5|9405.9|9400.9|9404|9399|8
1635923700000|2021-11-03 07:15:00|9405.4|9400.4|9404.5|9399.5|9405.5|9400.5|9403.5|9398.5|30
1635924000000|2021-11-03 07:20:00|9404.9|9399.9|9405|9400|9405.5|9400.5|9404.5|9399.5|11
1635924300000|2021-11-03 07:25:00|9404.7|9399.7|9405.3|9400.3|9405.5|9400.5|9404|9399|14
1635924600000|2021-11-03 07:30:00|9405.2|9400.2|9406.5|9401.5|9407|9402|9405|9400|21
1635924900000|2021-11-03 07:35:00|9406.6|9401.6|9408|9403|9408|9403|9406|9401|27
1635925200000|2021-11-03 07:40:00|9407.9|9402.9|9409|9404|9409.5|9404.5|9407.9|9402.9|52
1635925500000|2021-11-03 07:45:00|9408.8|9403.8|9408|9403|9409|9404|9407.8|9402.8|16
1635925800000|2021-11-03 07:50:00|9407.8|9402.8|9409.5|9404.5|9409.5|9404.5|9407.5|9402.5|21
1635926100000|2021-11-03 07:55:00|9409|9404|9408.5|9403.5|9409|9404|9408|9403|17
1635926400000|2021-11-03 08:00:00|9408.3|9403.3|9408.5|9403.5|9410.5|9405.5|9407.5|9402.5|44
1635926700000|2021-11-03 08:05:00|9408.6|9403.6|9406.4|9401.4|9409.9|9404.9|9406.3|9401.3|17
1635927000000|2021-11-03 08:10:00|9406.5|9401.5|9405.6|9400.6|9407.7|9402.7|9405.5|9400.5|23
1635927300000|2021-11-03 08:15:00|9405.8|9400.8|9402.3|9397.3|9406|9401|9402.2|9397.2|39
1635927600000|2021-11-03 08:20:00|9402.5|9397.5|9403.5|9398.5|9404.5|9399.5|9402.5|9397.5|12
1635927900000|2021-11-03 08:25:00|9403.8|9398.8|9402.5|9397.5|9404|9399|9402.1|9397.1|15
1635928200000|2021-11-03 08:30:00|9402.4|9397.4|9403.8|9398.8|9404.5|9399.5|9401.5|9396.5|46
1635928500000|2021-11-03 08:35:00|9403.6|9398.6|9404|9399|9405|9400|9403.5|9398.5|3
1635928800000|2021-11-03 08:40:00|9404.1|9399.1|9404.1|9399.1|9405|9400|9404|9399|8
1635929100000|2021-11-03 08:45:00|9404|9399|9404.3|9399.3|9405.9|9400.9|9403.8|9398.8|20
1635929400000|2021-11-03 08:50:00|9404.1|9399.1|9404.9|9399.9|9407|9402|9404|9399|29
1635929700000|2021-11-03 08:55:00|9405|9400|9404.6|9399.6|9406.6|9401.6|9404|9399|74
1635930000000|2021-11-03 09:00:00|9404.5|9399.5|9403.5|9398.5|9405.3|9400.3|9403.3|9398.3|17
1635930300000|2021-11-03 09:05:00|9403.6|9398.6|9403.6|9398.6|9404|9399|9402.5|9397.5|14
1635930600000|2021-11-03 09:10:00|9403.5|9398.5|9404|9399|9404|9399|9402.5|9397.5|10
1635930900000|2021-11-03 09:15:00|9403.8|9398.8|9403|9398|9403.8|9398.8|9402.5|9397.5|24
1635931200000|2021-11-03 09:20:00|9403.1|9398.1|9401.5|9396.5|9403.5|9398.5|9401|9396|48
1635931500000|2021-11-03 09:25:00|9401.3|9396.3|9401.5|9396.5|9401.5|9396.5|9400.5|9395.5|17
1635931800000|2021-11-03 09:30:00|9401.3|9396.3|9400.5|9395.5|9401.3|9396.3|9399.5|9394.5|39
1635932100000|2021-11-03 09:35:00|9400.6|9395.6|9397.3|9392.3|9401.5|9396.5|9397|9392|123
1635932400000|2021-11-03 09:40:00|9397.1|9392.1|9400|9395|9401|9396|9397|9392|33
1635932700000|2021-11-03 09:45:00|9400.3|9395.3|9400.5|9395.5|9402|9397|9400|9395|22
1635933000000|2021-11-03 09:50:00|9400.6|9395.6|9401.3|9396.3|9401.5|9396.5|9399.8|9394.8|23
1635933300000|2021-11-03 09:55:00|9401.1|9396.1|9399.5|9394.5|9401.8|9396.8|9399.5|9394.5|31
1635933600000|2021-11-03 10:00:00|9400.1|9395.1|9403.6|9398.6|9405.9|9400.9|9400|9395|85
1635933900000|2021-11-03 10:05:00|9403.5|9398.5|9405.5|9400.5|9406.1|9401.1|9402.5|9397.5|50
1635934200000|2021-11-03 10:10:00|9405.6|9400.6|9405|9400|9406|9401|9404.5|9399.5|25
1635934500000|2021-11-03 10:15:00|9405.1|9400.1|9406.6|9401.6|9407.9|9402.9|9405.1|9400.1|41
1635934800000|2021-11-03 10:20:00|9406.5|9401.5|9405.3|9400.3|9406.6|9401.6|9405.1|9400.1|16
1635935100000|2021-11-03 10:25:00|9405.4|9400.4|9403.3|9398.3|9405.5|9400.5|9403|9398|9
1635935400000|2021-11-03 10:30:00|9403|9398|9403.5|9398.5|9404|9399|9402.5|9397.5|20
1635935700000|2021-11-03 10:35:00|9403.4|9398.4|9402.5|9397.5|9404.5|9399.5|9402|9397|8
1635936000000|2021-11-03 10:40:00|9402.8|9397.8|9401|9396|9402.8|9397.8|9400.8|9395.8|12
1635936300000|2021-11-03 10:45:00|9400.9|9395.9|9402|9397|9402.8|9397.8|9400.5|9395.5|8
1635936600000|2021-11-03 10:50:00|9401.8|9396.8|9400|9395|9402.3|9397.3|9400|9395|9
1635936900000|2021-11-03 10:55:00|9400.3|9395.3|9401|9396|9401.5|9396.5|9399.5|9394.5|26
1635937200000|2021-11-03 11:00:00|9401.5|9396.5|9402|9397|9402.5|9397.5|9401|9396|4
1635937500000|2021-11-03 11:05:00|9402.1|9397.1|9402|9397|9403.5|9398.5|9401.8|9396.8|8
1635937800000|2021-11-03 11:10:00|9402.1|9397.1|9403.8|9398.8|9404.5|9399.5|9402|9397|29
1635938100000|2021-11-03 11:15:00|9404|9399|9404.4|9399.4|9404.5|9399.5|9403|9398|32
1635938400000|2021-11-03 11:20:00|9404.5|9399.5|9403.6|9398.6|9405|9400|9403.6|9398.6|15
1635938700000|2021-11-03 11:25:00|9403.8|9398.8|9401|9396|9403.8|9398.8|9400.3|9395.3|11
1635939000000|2021-11-03 11:30:00|9401.1|9396.1|9399.3|9394.3|9401.5|9396.5|9398.5|9393.5|14
1635939300000|2021-11-03 11:35:00|9399.1|9394.1|9399|9394|9399.4|9394.4|9398.3|9393.3|15
1635939600000|2021-11-03 11:40:00|9398.9|9393.9|9398.5|9393.5|9399|9394|9398|9393|13
1635939900000|2021-11-03 11:45:00|9399|9394|9397|9392|9399.8|9394.8|9396.6|9391.6|31
1635940200000|2021-11-03 11:50:00|9397.3|9392.3|9399|9394|9399.5|9394.5|9397|9392|43
1635940500000|2021-11-03 11:55:00|9399.1|9394.1|9399|9394|9399.4|9394.4|9398.5|9393.5|18
1635940800000|2021-11-03 12:00:00|9398.6|9393.6|9399.1|9394.1|9400.6|9395.6|9398|9393|32
1635941100000|2021-11-03 12:05:00|9399|9394|9397.2|9392.2|9399|9394|9396.5|9391.5|27
1635941400000|2021-11-03 12:10:00|9397.4|9392.4|9406.5|9401.5|9406.5|9401.5|9397.4|9392.4|24
1635941700000|2021-11-03 12:15:00|9406.4|9401.4|9402.5|9397.5|9410.4|9405.4|9399.1|9394.1|130
1635942000000|2021-11-03 12:20:00|9402.6|9397.6|9402.5|9397.5|9405.2|9400.2|9401.2|9396.2|41
1635942300000|2021-11-03 12:25:00|9402.1|9397.1|9401.6|9396.6|9404.1|9399.1|9401.6|9396.6|33
1635942600000|2021-11-03 12:30:00|9401.5|9396.5|9402|9397|9402.5|9397.5|9399.9|9394.9|67
1635942900000|2021-11-03 12:35:00|9402.1|9397.1|9399.5|9394.5|9402.5|9397.5|9399.1|9394.1|68
1635943200000|2021-11-03 12:40:00|9399.6|9394.6|9402|9397|9402.1|9397.1|9399.6|9394.6|101
1635943500000|2021-11-03 12:45:00|9401.8|9396.8|9402.6|9397.6|9403.2|9398.2|9400.5|9395.5|49
1635943800000|2021-11-03 12:50:00|9402.5|9397.5|9401.5|9396.5|9404.5|9399.5|9401|9396|53
1635944100000|2021-11-03 12:55:00|9401.4|9396.4|9402.1|9397.1|9402.5|9397.5|9399|9394|47
1635944400000|2021-11-03 13:00:00|9402.2|9397.2|9404.5|9399.5|9405|9400|9402.2|9397.2|45
1635944700000|2021-11-03 13:05:00|9404.4|9399.4|9404.3|9399.3|9405.1|9400.1|9403.5|9398.5|34
1635945000000|2021-11-03 13:10:00|9404.1|9399.1|9407.5|9402.5|9408.4|9403.4|9404|9399|144
1635945300000|2021-11-03 13:15:00|9407.7|9402.7|9410.9|9405.9|9411.6|9406.6|9407.5|9402.5|148
1635945600000|2021-11-03 13:20:00|9411|9406|9413.5|9408.5|9413.6|9408.6|9411|9406|66
1635945900000|2021-11-03 13:25:00|9413.6|9408.6|9413|9408|9415.1|9410.1|9412.6|9407.6|144
1635946200000|2021-11-03 13:30:00|9412.7|9407.7|9412|9407|9413.6|9408.6|9411.1|9406.1|96
1635946500000|2021-11-03 13:35:00|9412.1|9407.1|9414.2|9409.2|9415.5|9410.5|9411.2|9406.2|32
1635946800000|2021-11-03 13:40:00|9414.4|9409.4|9410.6|9405.6|9414.5|9409.5|9410.2|9405.2|78
1635947100000|2021-11-03 13:45:00|9410.7|9405.7|9412|9407|9413|9408|9410.5|9405.5|120
1635947400000|2021-11-03 13:50:00|9411.9|9406.9|9412.4|9407.4|9413.1|9408.1|9411|9406|62
1635947700000|2021-11-03 13:55:00|9412.5|9407.5|9412.6|9407.6|9413.6|9408.6|9411.6|9406.6|39
1635948000000|2021-11-03 14:00:00|9413.2|9408.2|9417.1|9412.1|9418.2|9413.2|9412.9|9407.9|382
1635948300000|2021-11-03 14:05:00|9417.2|9412.2|9419.9|9414.9|9420.6|9415.6|9416|9411|148
1635948600000|2021-11-03 14:10:00|9419.7|9414.7|9418.9|9413.9|9420.5|9415.5|9418.5|9413.5|93
1635948900000|2021-11-03 14:15:00|9419|9414|9419.4|9414.4|9420|9415|9417.1|9412.1|74
1635949200000|2021-11-03 14:20:00|9419.2|9414.2|9417|9412|9419.5|9414.5|9417|9412|44
1635949500000|2021-11-03 14:25:00|9416.9|9411.9|9415.5|9410.5|9417|9412|9415|9410|55
1635949800000|2021-11-03 14:30:00|9415.6|9410.6|9411|9406|9416.2|9411.2|9411|9406|107
1635950100000|2021-11-03 14:35:00|9410.7|9405.7|9410.9|9405.9|9411|9406|9409.6|9404.6|79
1635950400000|2021-11-03 14:40:00|9410.7|9405.7|9410.4|9405.4|9410.9|9405.9|9409.4|9404.4|40
1635950700000|2021-11-03 14:45:00|9410.5|9405.5|9409.4|9404.4|9411.4|9406.4|9408|9403|224
1635951000000|2021-11-03 14:50:00|9409.2|9404.2|9409.1|9404.1|9410.4|9405.4|9408|9403|92
1635951300000|2021-11-03 14:55:00|9409|9404|9408|9403|9409.6|9404.6|9406.2|9401.2|75
1635951600000|2021-11-03 15:00:00|9408.1|9403.1|9411.6|9406.6|9411.9|9406.9|9407.5|9402.5|59
1635951900000|2021-11-03 15:05:00|9411.5|9406.5|9408.7|9403.7|9411.8|9406.8|9407.7|9402.7|174
1635952200000|2021-11-03 15:10:00|9409|9404|9410.6|9405.6|9410.6|9405.6|9407.6|9402.6|107
1635952500000|2021-11-03 15:15:00|9410.5|9405.5|9409|9404|9410.8|9405.8|9409|9404|142
1635952800000|2021-11-03 15:20:00|9408.8|9403.8|9407.4|9402.4|9408.8|9403.8|9406|9401|212
1635953100000|2021-11-03 15:25:00|9407.1|9402.1|9403.7|9398.7|9408|9403|9403.3|9398.3|161
1635953400000|2021-11-03 15:30:00|9403.6|9398.6|9405.8|9400.8|9405.8|9400.8|9402.5|9397.5|173
1635953700000|2021-11-03 15:35:00|9406|9401|9406.6|9401.6|9407.5|9402.5|9405.5|9400.5|59
1635954000000|2021-11-03 15:40:00|9406.7|9401.7|9409|9404|9409.5|9404.5|9406.5|9401.5|37
1635954300000|2021-11-03 15:45:00|9408.8|9403.8|9408.1|9403.1|9409|9404|9404.5|9399.5|45
1635954600000|2021-11-03 15:50:00|9408|9403|9406|9401|9409.4|9404.4|9405.1|9400.1|31
1635954900000|2021-11-03 15:55:00|9405.8|9400.8|9404.5|9399.5|9407.3|9402.3|9403.5|9398.5|67
1635955200000|2021-11-03 16:00:00|9404.6|9399.6|9407.2|9402.2|9407.2|9402.2|9404.2|9399.2|75
1635955500000|2021-11-03 16:05:00|9407.3|9402.3|9406|9401|9408.8|9403.8|9405.3|9400.3|56
1635955800000|2021-11-03 16:10:00|9405.8|9400.8|9405.8|9400.8|9407.3|9402.3|9405.3|9400.3|65
1635956100000|2021-11-03 16:15:00|9406|9401|9406.6|9401.6|9406.6|9401.6|9405.3|9400.3|24
1635956400000|2021-11-03 16:20:00|9406.5|9401.5|9406.1|9401.1|9406.5|9401.5|9405|9400|69
1635956700000|2021-11-03 16:25:00|9406|9401|9403.2|9398.2|9406.5|9401.5|9403|9398|102
1635957000000|2021-11-03 16:30:00|9403.3|9398.3|9406.8|9401.8|9406.8|9401.8|9403.3|9398.3|47
1635957300000|2021-11-03 16:35:00|9406.7|9401.7|9406.7|9401.7|9406.8|9401.8|9405.7|9400.7|5
1635957600000|2021-11-03 16:40:00|9406.8|9401.8|9407.8|9402.8|9408|9403|9406.7|9401.7|17
1635957900000|2021-11-03 16:45:00|9407.7|9402.7|9407|9402|9408.4|9403.4|9406.5|9401.5|18
1635958200000|2021-11-03 16:50:00|9406.9|9401.9|9406.5|9401.5|9407.8|9402.8|9405.8|9400.8|41
1635958500000|2021-11-03 16:55:00|9406.6|9401.6|9405.5|9400.5|9406.6|9401.6|9405.3|9400.3|24
1635958800000|2021-11-03 17:00:00|9405.3|9400.3|9406.5|9401.5|9406.6|9401.6|9404.6|9399.6|32
1635959100000|2021-11-03 17:05:00|9406.6|9401.6|9406.3|9401.3|9407.6|9402.6|9406|9401|16
1635959400000|2021-11-03 17:10:00|9406.5|9401.5|9405.5|9400.5|9407|9402|9405.2|9400.2|8
1635959700000|2021-11-03 17:15:00|9405.6|9400.6|9406.1|9401.1|9407.1|9402.1|9405.6|9400.6|14
1635960000000|2021-11-03 17:20:00|9406|9401|9406.5|9401.5|9406.6|9401.6|9405.5|9400.5|16
1635960300000|2021-11-03 17:25:00|9406.3|9401.3|9407.1|9402.1|9407.8|9402.8|9406.1|9401.1|58
1635960600000|2021-11-03 17:30:00|9406.8|9401.8|9407|9402|9407.6|9402.6|9406.8|9401.8|48
1635960900000|2021-11-03 17:35:00|9407.2|9402.2|9407.8|9402.8|9407.8|9402.8|9406.8|9401.8|28
1635961200000|2021-11-03 17:40:00|9407.6|9402.6|9406|9401|9408.3|9403.3|9406|9401|50
1635961500000|2021-11-03 17:45:00|9406.1|9401.1|9406|9401|9406.8|9401.8|9405.8|9400.8|14
1635961800000|2021-11-03 17:50:00|9406.1|9401.1|9405|9400|9406.3|9401.3|9404.5|9399.5|70
1635962100000|2021-11-03 17:55:00|9405.2|9400.2|9406.2|9399.2|9407.7|9400.5|9401.8|9396.8|116
1635962400000|2021-11-03 18:00:00|9406.1|9399.1|9394.8|9389.8|9408.7|9403.7|9385|9380|955
1635962700000|2021-11-03 18:05:00|9394.6|9389.6|9397.5|9392.5|9401.9|9396.9|9392.2|9387.2|528
1635963000000|2021-11-03 18:10:00|9397.8|9392.8|9403.5|9398.5|9408.5|9403.5|9397.6|9392.6|403
1635963300000|2021-11-03 18:15:00|9403.6|9398.6|9404.5|9399.5|9409|9404|9402.4|9397.4|227
1635963600000|2021-11-03 18:20:00|9404.1|9399.1|9400|9395|9407.4|9402.4|9398.5|9393.5|175
1635963900000|2021-11-03 18:25:00|9400.2|9395.2|9406.9|9401.9|9407.2|9402.2|9398.1|9393.1|150
1635964200000|2021-11-03 18:30:00|9406.8|9401.8|9408.9|9403.9|9416.1|9411.1|9403.4|9398.4|343
1635964500000|2021-11-03 18:35:00|9408.5|9403.5|9406.3|9401.3|9414.5|9409.5|9404.1|9399.1|717
1635964800000|2021-11-03 18:40:00|9406.2|9401.2|9402.1|9397.1|9411|9406|9400|9395|773
1635965100000|2021-11-03 18:45:00|9402|9397|9386.1|9381.1|9402.1|9397.1|9385.1|9380.1|936
1635965400000|2021-11-03 18:50:00|9386|9381|9384.6|9379.6|9387.5|9382.5|9379.5|9374.5|708
1635965700000|2021-11-03 18:55:00|9384.5|9379.5|9385.5|9380.5|9387.2|9382.2|9382.5|9377.5|729
1635966000000|2021-11-03 19:00:00|9385.3|9380.3|9394.6|9389.6|9395.2|9390.2|9384.2|9379.2|614
1635966300000|2021-11-03 19:05:00|9394.5|9389.5|9388.8|9383.8|9395.5|9390.5|9386.5|9381.5|240
1635966600000|2021-11-03 19:10:00|9389|9384|9389.8|9384.8|9392.9|9387.9|9388.5|9383.5|145
1635966900000|2021-11-03 19:15:00|9389.5|9384.5|9394.3|9389.3|9394.5|9389.5|9389.5|9384.5|124
1635967200000|2021-11-03 19:20:00|9394.5|9389.5|9393.1|9388.1|9396|9391|9392.1|9387.1|83
1635967500000|2021-11-03 19:25:00|9393|9388|9393.2|9388.2|9396.5|9391.5|9392.5|9387.5|40
1635967800000|2021-11-03 19:30:00|9393.1|9388.1|9392|9387|9394.5|9389.5|9391|9386|118
1635968100000|2021-11-03 19:35:00|9392.1|9387.1|9385.5|9380.5|9392.2|9387.2|9385.3|9380.3|232
1635968400000|2021-11-03 19:40:00|9385.8|9380.8|9382.5|9377.5|9386.5|9381.5|9381.5|9376.5|181
1635968700000|2021-11-03 19:45:00|9382.6|9377.6|9382|9377|9383|9378|9380.2|9375.2|179
1635969000000|2021-11-03 19:50:00|9382.1|9377.1|9383.6|9378.6|9385.7|9380.7|9381.7|9376.7|148
1635969300000|2021-11-03 19:55:00|9383.7|9378.7|9387.3|9382.3|9387.5|9382.5|9383|9378|227
1635969600000|2021-11-03 20:00:00|9387.5|9382.5|9389|9384|9389.5|9384.5|9386.3|9381.3|152
1635969900000|2021-11-03 20:05:00|9388.9|9383.9|9388.5|9383.5|9389|9384|9388.5|9383.5|46
1635970200000|2021-11-03 20:10:00|9388.4|9383.4|9387|9382|9388.4|9383.4|9385.6|9380.6|24
1635970500000|2021-11-03 20:15:00|9386.9|9381.9|9386.5|9381.5|9387.3|9382.3|9386.5|9381.5|25
1635970800000|2021-11-03 20:20:00|9386.2|9381.2|9383.4|9378.4|9386.8|9381.8|9383.3|9378.3|43
1635971100000|2021-11-03 20:25:00|9383.2|9378.2|9384.2|9379.2|9384.2|9379.2|9382.5|9377.5|13
1635971400000|2021-11-03 20:30:00|9384|9379|9385.5|9380.5|9385.5|9380.5|9384|9379|19
1635971700000|2021-11-03 20:35:00|9385.2|9380.2|9383.1|9378.1|9385.5|9380.5|9383.1|9378.1|17
1635972000000|2021-11-03 20:40:00|9383|9378|9385.7|9380.7|9385.7|9380.7|9382.7|9377.7|93
1635972300000|2021-11-03 20:45:00|9385.6|9380.6|9386.5|9381.5|9386.5|9381.5|9385.5|9380.5|33
1635972600000|2021-11-03 20:50:00|9386.4|9381.4|9385.7|9380.7|9386.5|9381.5|9385.5|9380.5|33
1635972900000|2021-11-03 20:55:00|9385.9|9380.9|9386.6|9381.6|9387|9382|9385.8|9380.8|28
1635984000000|2021-11-04 00:00:00|9382.1|9377.1|9382.4|9377.4|9383|9378|9381.4|9376.4|65
1635984300000|2021-11-04 00:05:00|9382.6|9377.6|9383.7|9378.7|9384.2|9379.2|9382.6|9377.6|32
1635984600000|2021-11-04 00:10:00|9384|9379|9384.4|9379.4|9385|9380|9383.8|9378.8|12
1635984900000|2021-11-04 00:15:00|9384.2|9379.2|9383|9378|9384.5|9379.5|9382.7|9377.7|31
1635985200000|2021-11-04 00:20:00|9383.1|9378.1|9382.5|9377.5|9383.6|9378.6|9382.2|9377.2|12
1635985500000|2021-11-04 00:25:00|9382.4|9377.4|9383.3|9378.3|9383.5|9378.5|9382|9377|19
1635985800000|2021-11-04 00:30:00|9383.5|9378.5|9384|9379|9384.2|9379.2|9383|9378|10
1635986100000|2021-11-04 00:35:00|9384.1|9379.1|9384.1|9379.1|9385|9380|9384|9379|28
1635986400000|2021-11-04 00:40:00|9384.2|9379.2|9385|9380|9385.5|9380.5|9384|9379|10
1635986700000|2021-11-04 00:45:00|9384.9|9379.9|9384.2|9379.2|9385.2|9380.2|9384|9379|23
1635987000000|2021-11-04 00:50:00|9384.3|9379.3|9385.9|9380.9|9386.5|9381.5|9384|9379|11
1635987300000|2021-11-04 00:55:00|9385.7|9380.7|9386|9381|9386.5|9381.5|9385.3|9380.3|13
1635987600000|2021-11-04 01:00:00|9385.9|9380.9|9386.5|9381.5|9387.5|9382.5|9385.9|9380.9|38
1635987900000|2021-11-04 01:05:00|9386.6|9381.6|9388|9383|9388.5|9383.5|9386.6|9381.6|12
1635988200000|2021-11-04 01:10:00|9388.2|9383.2|9388.6|9383.6|9389|9384|9388|9383|9
1635988500000|2021-11-04 01:15:00|9388.7|9383.7|9387|9382|9389|9384|9387|9382|9
1635988800000|2021-11-04 01:20:00|9387.1|9382.1|9388.5|9383.5|9389|9384|9387|9382|4
1635989100000|2021-11-04 01:25:00|9388.7|9383.7|9387.3|9382.3|9388.7|9383.7|9387.2|9382.2|4
1635989400000|2021-11-04 01:30:00|9387.5|9382.5|9388.5|9383.5|9389.5|9384.5|9387|9382|54
1635989700000|2021-11-04 01:35:00|9388.6|9383.6|9389.9|9384.9|9390|9385|9388.5|9383.5|4
1635990000000|2021-11-04 01:40:00|9389.7|9384.7|9390.7|9385.7|9390.8|9385.8|9389.7|9384.7|30
1635990300000|2021-11-04 01:45:00|9390.5|9385.5|9392|9387|9392|9387|9390.3|9385.3|19
1635990600000|2021-11-04 01:50:00|9392.2|9387.2|9393|9388|9393.5|9388.5|9392|9387|38
1635990900000|2021-11-04 01:55:00|9392.7|9387.7|9392.8|9387.8|9393.5|9388.5|9392.5|9387.5|7
1635991200000|2021-11-04 02:00:00|9393|9388|9394.5|9389.5|9395|9390|9392.5|9387.5|32
1635991500000|2021-11-04 02:05:00|9394.4|9389.4|9395|9390|9395|9390|9393.6|9388.6|41
1635991800000|2021-11-04 02:10:00|9394.8|9389.8|9394.3|9389.3|9395|9390|9394.3|9389.3|9
1635992100000|2021-11-04 02:15:00|9394.4|9389.4|9393.6|9388.6|9394.4|9389.4|9393.5|9388.5|10
1635992400000|2021-11-04 02:20:00|9393.7|9388.7|9392.6|9387.6|9394|9389|9392.4|9387.4|1
1635992700000|2021-11-04 02:25:00|9392.5|9387.5|9392.2|9387.2|9392.5|9387.5|9392|9387|10
1635993000000|2021-11-04 02:30:00|9392.3|9387.3|9392|9387|9392.5|9387.5|9392|9387|29
1635993300000|2021-11-04 02:35:00|9392.4|9387.4|9392|9387|9392.5|9387.5|9391.6|9386.6|3
1635993600000|2021-11-04 02:40:00|9391.9|9386.9|9390.5|9385.5|9391.9|9386.9|9390.2|9385.2|8
1635993900000|2021-11-04 02:45:00|9390.2|9385.2|9390.5|9385.5|9390.5|9385.5|9389.6|9384.6|16
1635994200000|2021-11-04 02:50:00|9390.6|9385.6|9390.5|9385.5|9391|9386|9390.5|9385.5|29
1635994500000|2021-11-04 02:55:00|9390.6|9385.6|9391.5|9386.5|9392.5|9387.5|9390.6|9385.6|1
1635994800000|2021-11-04 03:00:00|9391.6|9386.6|9392.5|9387.5|9392.5|9387.5|9391.2|9386.2|8
1635995100000|2021-11-04 03:05:00|9392.4|9387.4|9393|9388|9393|9388|9392.2|9387.2|4
1635995400000|2021-11-04 03:10:00|9392.9|9387.9|9394.3|9389.3|9394.4|9389.4|9392.8|9387.8|7
1635995700000|2021-11-04 03:15:00|9394.4|9389.4|9395.5|9390.5|9396|9391|9394.3|9389.3|23
1635996000000|2021-11-04 03:20:00|9395.7|9390.7|9396|9391|9396|9391|9395.5|9390.5|15
1635996300000|2021-11-04 03:25:00|9396.2|9391.2|9397.7|9392.7|9398|9393|9396.2|9391.2|34
1635996600000|2021-11-04 03:30:00|9398|9393|9398.9|9393.9|9399|9394|9397.5|9392.5|40
1635996900000|2021-11-04 03:35:00|9398.7|9393.7|9398.5|9393.5|9399.5|9394.5|9398.5|9393.5|5
1635997200000|2021-11-04 03:40:00|9398.6|9393.6|9399|9394|9399|9394|9398|9393|5
1635997500000|2021-11-04 03:45:00|9399.2|9394.2|9399|9394|9399.2|9394.2|9398.5|9393.5|6
1635997800000|2021-11-04 03:50:00|9398.7|9393.7|9399.5|9394.5|9399.9|9394.9|9398.7|9393.7|12
1635998100000|2021-11-04 03:55:00|9399.4|9394.4|9399|9394|9399.5|9394.5|9399|9394|1
1635998400000|2021-11-04 04:00:00|9399.1|9394.1|9399.2|9394.2|9399.5|9394.5|9398.5|9393.5|4
1635998700000|2021-11-04 04:05:00|9399.3|9394.3|9398.3|9393.3|9399.4|9394.4|9398.3|9393.3|1
1635999000000|2021-11-04 04:10:00|9398.1|9393.1|9397.3|9392.3|9398.3|9393.3|9397.3|9392.3|6
1635999300000|2021-11-04 04:15:00|9397.7|9392.7|9397.6|9392.6|9398.7|9393.7|9397.6|9392.6|17
1635999600000|2021-11-04 04:20:00|9397.7|9392.7|9398|9393|9398.2|9393.2|9397.5|9392.5|4
1635999900000|2021-11-04 04:25:00|9398.2|9393.2|9397.5|9392.5|9398.5|9393.5|9397.5|9392.5|8
1636000200000|2021-11-04 04:30:00|9397.7|9392.7|9397.3|9392.3|9398|9393|9397|9392|13
1636000500000|2021-11-04 04:35:00|9397.5|9392.5|9398|9393|9398.1|9393.1|9397.5|9392.5|16
1636000800000|2021-11-04 04:40:00|9398.1|9393.1|9398.2|9393.2|9399|9394|9398|9393|3
1636001100000|2021-11-04 04:45:00|9398.3|9393.3|9398.7|9393.7|9399.3|9394.3|9398.1|9393.1|8
1636001400000|2021-11-04 04:50:00|9398.8|9393.8|9399|9394|9399|9394|9398.7|9393.7|1
1636001700000|2021-11-04 04:55:00|9399.1|9394.1|9400.5|9395.5|9400.5|9395.5|9399|9394|19
1636002000000|2021-11-04 05:00:00|9400.6|9395.6|9400.5|9395.5|9400.7|9395.7|9399.5|9394.5|18
1636002300000|2021-11-04 05:05:00|9400.3|9395.3|9400.5|9395.5|9401|9396|9400.3|9395.3|3
1636002600000|2021-11-04 05:10:00|9400.6|9395.6|9402|9397|9402|9397|9400.2|9395.2|6
1636002900000|2021-11-04 05:15:00|9401.7|9396.7|9403.5|9398.5|9404|9399|9401.7|9396.7|28
1636003200000|2021-11-04 05:20:00|9403|9398|9402.5|9397.5|9403|9398|9402|9397|11
1636003500000|2021-11-04 05:25:00|9402.6|9397.6|9402|9397|9403|9398|9401.7|9396.7|35
1636003800000|2021-11-04 05:30:00|9401.7|9396.7|9401.8|9396.8|9402.5|9397.5|9401.5|9396.5|28
1636004100000|2021-11-04 05:35:00|9402|9397|9402.5|9397.5|9402.7|9397.7|9401.5|9396.5|8
1636004400000|2021-11-04 05:40:00|9402.6|9397.6|9403|9398|9403.3|9398.3|9402.5|9397.5|17
1636004700000|2021-11-04 05:45:00|9403.1|9398.1|9404|9399|9404|9399|9403.1|9398.1|18
1636005000000|2021-11-04 05:50:00|9403.7|9398.7|9404|9399|9404.5|9399.5|9403.1|9398.1|12
1636005300000|2021-11-04 05:55:00|9403.8|9398.8|9402.1|9397.1|9404|9399|9402|9397|26
1636005600000|2021-11-04 06:00:00|9402|9397|9405|9400|9405|9400|9402|9397|51
1636005900000|2021-11-04 06:05:00|9404.7|9399.7|9406|9401|9406.5|9401.5|9404.5|9399.5|17
1636006200000|2021-11-04 06:10:00|9405.6|9400.6|9405.5|9400.5|9406|9401|9404.5|9399.5|14
1636006500000|2021-11-04 06:15:00|9405.7|9400.7|9406|9401|9407|9402|9405.5|9400.5|22
1636006800000|2021-11-04 06:20:00|9406.1|9401.1|9405|9400|9406.5|9401.5|9404.7|9399.7|13
1636007100000|2021-11-04 06:25:00|9404.8|9399.8|9404.5|9399.5|9405.5|9400.5|9404.5|9399.5|19
1636007400000|2021-11-04 06:30:00|9404.7|9399.7|9404|9399|9405|9400|9402.8|9397.8|24
1636007700000|2021-11-04 06:35:00|9403.7|9398.7|9405.1|9400.1|9405.7|9400.7|9403.5|9398.5|17
1636008000000|2021-11-04 06:40:00|9405.2|9400.2|9406|9401|9406.6|9401.6|9405|9400|8
1636008300000|2021-11-04 06:45:00|9406.2|9401.2|9405.5|9400.5|9407.1|9402.1|9405.5|9400.5|15
1636008600000|2021-11-04 06:50:00|9405.1|9400.1|9405.4|9400.4|9406|9401|9405|9400|14
1636008900000|2021-11-04 06:55:00|9405.7|9400.7|9408.4|9403.4|9408.7|9403.7|9405.7|9400.7|20
1636009200000|2021-11-04 07:00:00|9408.6|9403.6|9407.2|9402.2|9409.4|9404.4|9407.2|9402.2|119
1636009500000|2021-11-04 07:05:00|9407.1|9402.1|9407.1|9402.1|9407.4|9402.4|9405.7|9400.7|76
1636009800000|2021-11-04 07:10:00|9406.9|9401.9|9406.1|9401.1|9409.4|9404.4|9405.9|9400.9|88
1636010100000|2021-11-04 07:15:00|9405.9|9400.9|9406.4|9401.4|9406.9|9401.9|9405.8|9400.8|84
1636010400000|2021-11-04 07:20:00|9406.6|9401.6|9407.8|9402.8|9408.3|9403.3|9406.4|9401.4|20
1636010700000|2021-11-04 07:25:00|9407.7|9402.7|9408.4|9403.4|9408.9|9403.9|9407.2|9402.2|20
1636011000000|2021-11-04 07:30:00|9408.6|9403.6|9411.9|9406.9|9412.4|9407.4|9407.1|9402.1|70
1636011300000|2021-11-04 07:35:00|9412.4|9407.4|9409.7|9404.7|9412.9|9407.9|9409.4|9404.4|52
1636011600000|2021-11-04 07:40:00|9409.4|9404.4|9411.4|9406.4|9411.9|9406.9|9408.4|9403.4|30
1636011900000|2021-11-04 07:45:00|9411.3|9406.3|9411.2|9406.2|9411.4|9406.4|9409.7|9404.7|42
1636012200000|2021-11-04 07:50:00|9411.1|9406.1|9410.7|9405.7|9411.4|9406.4|9408.9|9403.9|34
1636012500000|2021-11-04 07:55:00|9410.6|9405.6|9411.3|9406.3|9412.2|9407.2|9410.1|9405.1|26
1636012800000|2021-11-04 08:00:00|9411.2|9406.2|9416.9|9411.9|9417.4|9412.4|9410.6|9405.6|114
1636013100000|2021-11-04 08:05:00|9416.8|9411.8|9420.7|9415.7|9421.9|9416.9|9416.6|9411.6|193
1636013400000|2021-11-04 08:10:00|9420.4|9415.4|9422.6|9417.6|9425.1|9420.1|9419.9|9414.9|219
1636013700000|2021-11-04 08:15:00|9422.4|9417.4|9424.4|9419.4|9425.4|9420.4|9422.4|9417.4|152
1636014000000|2021-11-04 08:20:00|9424.6|9419.6|9421.4|9416.4|9424.8|9419.8|9420.1|9415.1|215
1636014300000|2021-11-04 08:25:00|9421.6|9416.6|9420.6|9415.6|9421.9|9416.9|9418.9|9413.9|96
1636014600000|2021-11-04 08:30:00|9420.4|9415.4|9422.6|9417.6|9422.8|9417.8|9420.4|9415.4|166
1636014900000|2021-11-04 08:35:00|9422.8|9417.8|9421.6|9416.6|9423.9|9418.9|9421.4|9416.4|47
1636015200000|2021-11-04 08:40:00|9421.7|9416.7|9419.9|9414.9|9421.7|9416.7|9418.2|9413.2|243
1636015500000|2021-11-04 08:45:00|9419.8|9414.8|9417.8|9412.8|9420.5|9415.5|9416.8|9411.8|71
1636015800000|2021-11-04 08:50:00|9418.2|9413.2|9420.2|9415.2|9420.2|9415.2|9416.4|9411.4|54
1636016100000|2021-11-04 08:55:00|9420.1|9415.1|9419.8|9414.8|9421.4|9416.4|9419.4|9414.4|70
1636016400000|2021-11-04 09:00:00|9420.2|9415.2|9420.8|9415.8|9421.9|9416.9|9419.8|9414.8|47
1636016700000|2021-11-04 09:05:00|9420.9|9415.9|9420.6|9415.6|9422.4|9417.4|9419.9|9414.9|35
1636017000000|2021-11-04 09:10:00|9420.4|9415.4|9421|9416|9422.3|9417.3|9419.7|9414.7|31
1636017300000|2021-11-04 09:15:00|9421.2|9416.2|9423.3|9418.3|9424.9|9419.9|9421.2|9416.2|44
1636017600000|2021-11-04 09:20:00|9423|9418|9421.9|9416.9|9423.8|9418.8|9421.2|9416.2|53
1636017900000|2021-11-04 09:25:00|9422|9417|9423|9418|9423.4|9418.4|9421.4|9416.4|8
1636018200000|2021-11-04 09:30:00|9423.3|9418.3|9423.4|9418.4|9424.8|9419.8|9422.9|9417.9|33
1636018500000|2021-11-04 09:35:00|9422.6|9417.6|9423.4|9418.4|9423.9|9418.9|9421.9|9416.9|34
1636018800000|2021-11-04 09:40:00|9423.5|9418.5|9423.2|9418.2|9424.4|9419.4|9422.9|9417.9|27
1636019100000|2021-11-04 09:45:00|9423.3|9418.3|9424.4|9419.4|9424.9|9419.9|9422.9|9417.9|15
1636019400000|2021-11-04 09:50:00|9424.3|9419.3|9423.4|9418.4|9425.4|9420.4|9422.5|9417.5|49
1636019700000|2021-11-04 09:55:00|9423.3|9418.3|9421.9|9416.9|9423.4|9418.4|9420.9|9415.9|56
1636020000000|2021-11-04 10:00:00|9422|9417|9424.2|9419.2|9424.8|9419.8|9422|9417|66
1636020300000|2021-11-04 10:05:00|9424.1|9419.1|9426.7|9421.7|9427.4|9422.4|9423.9|9418.9|74
1636020600000|2021-11-04 10:10:00|9426.4|9421.4|9425.4|9420.4|9426.4|9421.4|9424.9|9419.9|18
1636020900000|2021-11-04 10:15:00|9425.5|9420.5|9425.9|9420.9|9427.3|9422.3|9424.9|9419.9|41
1636021200000|2021-11-04 10:20:00|9425.4|9420.4|9426.7|9421.7|9426.8|9421.8|9424.8|9419.8|86
1636021500000|2021-11-04 10:25:00|9426.4|9421.4|9425.9|9420.9|9426.8|9421.8|9425.4|9420.4|32
1636021800000|2021-11-04 10:30:00|9426|9421|9426.4|9421.4|9426.9|9421.9|9424.4|9419.4|47
1636022100000|2021-11-04 10:35:00|9426.5|9421.5|9426.4|9421.4|9427.4|9422.4|9425.9|9420.9|33
1636022400000|2021-11-04 10:40:00|9426.7|9421.7|9425.8|9420.8|9426.8|9421.8|9424.8|9419.8|19
1636022700000|2021-11-04 10:45:00|9425.9|9420.9|9424.4|9419.4|9426.9|9421.9|9424.1|9419.1|24
1636023000000|2021-11-04 10:50:00|9424.3|9419.3|9424.4|9419.4|9426.2|9421.2|9424.3|9419.3|33
1636023300000|2021-11-04 10:55:00|9424.5|9419.5|9424.9|9419.9|9426.4|9421.4|9424.4|9419.4|22
1636023600000|2021-11-04 11:00:00|9425|9420|9424.4|9419.4|9425.2|9420.2|9423.9|9418.9|100
1636023900000|2021-11-04 11:05:00|9424.5|9419.5|9422.3|9417.3|9425.4|9420.4|9421.9|9416.9|28
1636024200000|2021-11-04 11:10:00|9422.2|9417.2|9420.8|9415.8|9422.4|9417.4|9420.4|9415.4|71
1636024500000|2021-11-04 11:15:00|9420.7|9415.7|9420.9|9415.9|9421.9|9416.9|9419.9|9414.9|75
1636024800000|2021-11-04 11:20:00|9421|9416|9420.3|9415.3|9421.9|9416.9|9420|9415|42
1636025100000|2021-11-04 11:25:00|9420.4|9415.4|9420.4|9415.4|9421.4|9416.4|9419.9|9414.9|42
1636025400000|2021-11-04 11:30:00|9420.5|9415.5|9420.9|9415.9|9422.4|9417.4|9420.5|9415.5|58
1636025700000|2021-11-04 11:35:00|9420.8|9415.8|9424.3|9419.3|9424.4|9419.4|9420.4|9415.4|88
1636026000000|2021-11-04 11:40:00|9424.4|9419.4|9422.9|9417.9|9425.5|9420.5|9422.4|9417.4|64
1636026300000|2021-11-04 11:45:00|9422.8|9417.8|9421.7|9416.7|9422.9|9417.9|9420.9|9415.9|71
1636026600000|2021-11-04 11:50:00|9421.4|9416.4|9420.2|9415.2|9421.9|9416.9|9419.9|9414.9|38
1636026900000|2021-11-04 11:55:00|9419.9|9414.9|9419.1|9414.1|9421.1|9416.1|9417.4|9412.4|68
1636027200000|2021-11-04 12:00:00|9419.2|9414.2|9428.4|9423.4|9430.3|9425.3|9419.1|9414.1|517
1636027500000|2021-11-04 12:05:00|9428.3|9423.3|9425.2|9420.2|9428.3|9423.3|9422.9|9417.9|303
1636027800000|2021-11-04 12:10:00|9424.9|9419.9|9430.1|9425.1|9430.9|9425.9|9424.9|9419.9|116
1636028100000|2021-11-04 12:15:00|9429.9|9424.9|9429.9|9424.9|9432.4|9427.4|9428.9|9423.9|221
1636028400000|2021-11-04 12:20:00|9430.1|9425.1|9426.8|9421.8|9430.3|9425.3|9425.3|9420.3|176
1636028700000|2021-11-04 12:25:00|9426.5|9421.5|9425.7|9420.7|9427.6|9422.6|9424.4|9419.4|87
1636029000000|2021-11-04 12:30:00|9425.8|9420.8|9426.4|9421.4|9427.7|9422.7|9424.4|9419.4|114
1636029300000|2021-11-04 12:35:00|9426.5|9421.5|9424.9|9419.9|9427.7|9422.7|9424.4|9419.4|287
1636029600000|2021-11-04 12:40:00|9424.8|9419.8|9427.9|9422.9|9429.3|9424.3|9424.4|9419.4|85
1636029900000|2021-11-04 12:45:00|9427.8|9422.8|9427.3|9422.3|9429.2|9424.2|9425.9|9420.9|76
1636030200000|2021-11-04 12:50:00|9427.4|9422.4|9424.8|9419.8|9427.4|9422.4|9424.2|9419.2|91
1636030500000|2021-11-04 12:55:00|9424.7|9419.7|9423.6|9418.6|9425.8|9420.8|9422.4|9417.4|99
1636030800000|2021-11-04 13:00:00|9423.4|9418.4|9422.9|9417.9|9425.9|9420.9|9422.5|9417.5|219
1636031100000|2021-11-04 13:05:00|9423|9418|9420.9|9415.9|9424.6|9419.6|9420.6|9415.6|117
1636031400000|2021-11-04 13:10:00|9420.8|9415.8|9417.6|9412.6|9421.3|9416.3|9415.4|9410.4|254
1636031700000|2021-11-04 13:15:00|9417.9|9412.9|9420.3|9415.3|9420.3|9415.3|9415.9|9410.9|110
1636032000000|2021-11-04 13:20:00|9420.4|9415.4|9422.6|9417.6|9423.4|9418.4|9419.9|9414.9|85
1636032300000|2021-11-04 13:25:00|9422.1|9417.1|9423.1|9418.1|9423.6|9418.6|9420.8|9415.8|69
1636032600000|2021-11-04 13:30:00|9422.9|9417.9|9421.6|9416.6|9423.1|9418.1|9419.6|9414.6|159
1636032900000|2021-11-04 13:35:00|9421.5|9416.5|9422.1|9417.1|9423|9418|9419.9|9414.9|73
1636033200000|2021-11-04 13:40:00|9422.2|9417.2|9420.1|9415.1|9423.4|9418.4|9419.3|9414.3|118
1636033500000|2021-11-04 13:45:00|9420.2|9415.2|9427.3|9422.3|9427.6|9422.6|9419.2|9414.2|261
1636033800000|2021-11-04 13:50:00|9427.1|9422.1|9426.6|9421.6|9428.1|9423.1|9425.1|9420.1|97
1636034100000|2021-11-04 13:55:00|9426.7|9421.7|9427.8|9422.8|9428|9423|9425.1|9420.1|57
1636034400000|2021-11-04 14:00:00|9427.6|9422.6|9430.5|9425.5|9430.6|9425.6|9425.1|9420.1|280
1636034700000|2021-11-04 14:05:00|9430.6|9425.6|9432.1|9427.1|9433.1|9428.1|9429.7|9424.7|177
1636035000000|2021-11-04 14:10:00|9432|9427|9430.6|9425.6|9432.1|9427.1|9429.1|9424.1|124
1636035300000|2021-11-04 14:15:00|9430.9|9425.9|9433.6|9428.6|9433.8|9428.8|9428.6|9423.6|84
1636035600000|2021-11-04 14:20:00|9433.9|9428.9|9430.2|9425.2|9433.9|9428.9|9429.6|9424.6|197
1636035900000|2021-11-04 14:25:00|9430.4|9425.4|9429.8|9424.8|9431.6|9426.6|9428.6|9423.6|193
1636036200000|2021-11-04 14:30:00|9429.6|9424.6|9429.5|9424.5|9431.8|9426.8|9429.1|9424.1|279
1636036500000|2021-11-04 14:35:00|9429.6|9424.6|9430.6|9425.6|9432.1|9427.1|9427.9|9422.9|210
1636036800000|2021-11-04 14:40:00|9430.9|9425.9|9433.6|9428.6|9434.9|9429.9|9428.7|9423.7|195
1636037100000|2021-11-04 14:45:00|9433.9|9428.9|9434.1|9429.1|9434.9|9429.9|9432.6|9427.6|192
1636037400000|2021-11-04 14:50:00|9434.2|9429.2|9433.6|9428.6|9436.1|9431.1|9432.1|9427.1|151
1636037700000|2021-11-04 14:55:00|9433.7|9428.7|9433|9428|9433.9|9428.9|9431.8|9426.8|128
1636038000000|2021-11-04 15:00:00|9432.9|9427.9|9436.6|9431.6|9438.6|9433.6|9432.9|9427.9|247
1636038300000|2021-11-04 15:05:00|9436.1|9431.1|9436.1|9431.1|9437.1|9432.1|9434.2|9429.2|203
1636038600000|2021-11-04 15:10:00|9435.9|9430.9|9434.6|9429.6|9436.1|9431.1|9433.6|9428.6|316
1636038900000|2021-11-04 15:15:00|9434.8|9429.8|9435.4|9430.4|9436.1|9431.1|9433.6|9428.6|118
1636039200000|2021-11-04 15:20:00|9435.5|9430.5|9439.1|9434.1|9439.1|9434.1|9435.5|9430.5|184
1636039500000|2021-11-04 15:25:00|9439.6|9434.6|9445.9|9440.9|9445.9|9440.9|9439.6|9434.6|319
1636039800000|2021-11-04 15:30:00|9445.6|9440.6|9443.6|9438.6|9446|9441|9442.1|9437.1|191
1636040100000|2021-11-04 15:35:00|9443.7|9438.7|9443.1|9438.1|9444.1|9439.1|9440.5|9435.5|120
1636040400000|2021-11-04 15:40:00|9443|9438|9440.1|9435.1|9443.7|9438.7|9439.6|9434.6|72
1636040700000|2021-11-04 15:45:00|9440.2|9435.2|9441.6|9436.6|9443.1|9438.1|9439.2|9434.2|72
1636041000000|2021-11-04 15:50:00|9441.5|9436.5|9440.1|9435.1|9442.2|9437.2|9438.6|9433.6|73
1636041300000|2021-11-04 15:55:00|9439.6|9434.6|9435.1|9430.1|9439.9|9434.9|9435.1|9430.1|192
1636041600000|2021-11-04 16:00:00|9435|9430|9431.2|9426.2|9435.1|9430.1|9431.2|9426.2|152
1636041900000|2021-11-04 16:05:00|9431.4|9426.4|9432.1|9427.1|9432.6|9427.6|9429.6|9424.6|122
1636042200000|2021-11-04 16:10:00|9432|9427|9431.6|9426.6|9433.1|9428.1|9431.6|9426.6|47
1636042500000|2021-11-04 16:15:00|9431.5|9426.5|9433.1|9428.1|9434.1|9429.1|9430.1|9425.1|87
1636042800000|2021-11-04 16:20:00|9433.2|9428.2|9434.1|9429.1|9435.6|9430.6|9433.2|9428.2|49
1636043100000|2021-11-04 16:25:00|9434.5|9429.5|9435.5|9430.5|9435.6|9430.6|9434.1|9429.1|24
1636043400000|2021-11-04 16:30:00|9435.6|9430.6|9435.1|9430.1|9436.1|9431.1|9433.5|9428.5|62
1636043700000|2021-11-04 16:35:00|9435|9430|9436.5|9431.5|9436.5|9431.5|9433.1|9428.1|60
1636044000000|2021-11-04 16:40:00|9436.6|9431.6|9437.1|9432.1|9437.6|9432.6|9436.2|9431.2|41
1636044300000|2021-11-04 16:45:00|9437.6|9432.6|9439.1|9434.1|9439.6|9434.6|9437.6|9432.6|45
1636044600000|2021-11-04 16:50:00|9439|9434|9439.6|9434.6|9439.6|9434.6|9438.1|9433.1|31
1636044900000|2021-11-04 16:55:00|9439.5|9434.5|9438.4|9433.4|9440.6|9435.6|9438.1|9433.1|61
1636045200000|2021-11-04 17:00:00|9438.1|9433.1|9438.4|9433.4|9438.9|9433.9|9437.1|9432.1|44
1636045500000|2021-11-04 17:05:00|9438.3|9433.3|9436.5|9431.5|9439.1|9434.1|9436.4|9431.4|57
1636045800000|2021-11-04 17:10:00|9436.6|9431.6|9435.6|9430.6|9437.1|9432.1|9435.1|9430.1|221
1636046100000|2021-11-04 17:15:00|9435.9|9430.9|9433|9428|9435.9|9430.9|9432.6|9427.6|54
1636046400000|2021-11-04 17:20:00|9432.9|9427.9|9434|9429|9434.6|9429.6|9432.2|9427.2|51
1636046700000|2021-11-04 17:25:00|9434.1|9429.1|9434.9|9429.9|9435.8|9430.8|9434.1|9429.1|38
1636047000000|2021-11-04 17:30:00|9434.6|9429.6|9435.4|9430.4|9435.6|9430.6|9434.1|9429.1|32
1636047300000|2021-11-04 17:35:00|9435.3|9430.3|9436.2|9431.2|9436.2|9431.2|9434.7|9429.7|26
1636047600000|2021-11-04 17:40:00|9436.1|9431.1|9435.9|9430.9|9436.2|9431.2|9435.1|9430.1|23
1636047900000|2021-11-04 17:45:00|9436|9431|9435.9|9430.9|9436.7|9431.7|9434.6|9429.6|55
1636048200000|2021-11-04 17:50:00|9435.6|9430.6|9434.6|9429.6|9436.1|9431.1|9433.6|9428.6|92
1636048500000|2021-11-04 17:55:00|9434.5|9429.5|9435.4|9430.4|9436.1|9431.1|9434.1|9429.1|25
1636048800000|2021-11-04 18:00:00|9435.3|9430.3|9435.2|9430.2|9435.7|9430.7|9434.1|9429.1|55
1636049100000|2021-11-04 18:05:00|9435.4|9430.4|9434.4|9429.4|9435.6|9430.6|9434.1|9429.1|29
1636049400000|2021-11-04 18:10:00|9434.5|9429.5|9433.1|9428.1|9435|9430|9433.1|9428.1|38
1636049700000|2021-11-04 18:15:00|9433.3|9428.3|9431.8|9426.8|9434.1|9429.1|9431.6|9426.6|48
1636050000000|2021-11-04 18:20:00|9432.1|9427.1|9431.1|9426.1|9432.1|9427.1|9430.5|9425.5|39
1636050300000|2021-11-04 18:25:00|9430.9|9425.9|9431.4|9426.4|9431.6|9426.6|9430.3|9425.3|24
1636050600000|2021-11-04 18:30:00|9431.1|9426.1|9432.1|9427.1|9432.3|9427.3|9431.1|9426.1|67
1636050900000|2021-11-04 18:35:00|9431.9|9426.9|9432.5|9427.5|9433.1|9428.1|9431.6|9426.6|80
1636051200000|2021-11-04 18:40:00|9432.4|9427.4|9431.9|9426.9|9432.9|9427.9|9431.6|9426.6|64
1636051500000|2021-11-04 18:45:00|9431.8|9426.8|9430.6|9425.6|9431.8|9426.8|9430.1|9425.1|57
1636051800000|2021-11-04 18:50:00|9430.3|9425.3|9432|9427|9432.1|9427.1|9429.9|9424.9|33
1636052100000|2021-11-04 18:55:00|9432.1|9427.1|9433.6|9428.6|9433.6|9428.6|9431.1|9426.1|648
1636052400000|2021-11-04 19:00:00|9433.5|9428.5|9432.6|9427.6|9433.9|9428.9|9432.6|9427.6|242
1636052700000|2021-11-04 19:05:00|9432.7|9427.7|9434|9429|9434|9429|9432.5|9427.5|36
1636053000000|2021-11-04 19:10:00|9434.1|9429.1|9434.1|9429.1|9434.9|9429.9|9433.5|9428.5|57
1636053300000|2021-11-04 19:15:00|9434|9429|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|26
1636053600000|2021-11-04 19:20:00|9433.4|9428.4|9432.1|9427.1|9433.6|9428.6|9431.4|9426.4|16
1636053900000|2021-11-04 19:25:00|9431.9|9426.9|9431.1|9426.1|9432.2|9427.2|9431.1|9426.1|20
1636054200000|2021-11-04 19:30:00|9430.9|9425.9|9431.4|9426.4|9432|9427|9430.9|9425.9|26
1636054500000|2021-11-04 19:35:00|9431.5|9426.5|9431.1|9426.1|9431.6|9426.6|9430.6|9425.6|22
1636054800000|2021-11-04 19:40:00|9431.5|9426.5|9430.6|9425.6|9431.6|9426.6|9430.1|9425.1|43
1636055100000|2021-11-04 19:45:00|9430.5|9425.5|9430.6|9425.6|9431.1|9426.1|9430.1|9425.1|17
1636055400000|2021-11-04 19:50:00|9431|9426|9430.6|9425.6|9431.6|9426.6|9430.6|9425.6|25
1636055700000|2021-11-04 19:55:00|9430.9|9425.9|9429.4|9424.4|9431.1|9426.1|9429.1|9424.1|40
1636056000000|2021-11-04 20:00:00|9429.6|9424.6|9430.9|9425.9|9431.1|9426.1|9429.1|9424.1|68
1636056300000|2021-11-04 20:05:00|9431|9426|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|13
1636056600000|2021-11-04 20:10:00|9430.9|9425.9|9430.9|9425.9|9431.6|9426.6|9430.6|9425.6|33
1636056900000|2021-11-04 20:15:00|9430.8|9425.8|9430.7|9425.7|9431.6|9426.6|9430.6|9425.6|8
1636057200000|2021-11-04 20:20:00|9430.6|9425.6|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|2
1636057500000|2021-11-04 20:25:00|9431.2|9426.2|9431.5|9426.5|9431.6|9426.6|9431.1|9426.1|0
1636057800000|2021-11-04 20:30:00|9431.7|9426.7|9431.9|9426.9|9432.1|9427.1|9431.6|9426.6|7
1636058100000|2021-11-04 20:35:00|9431.8|9426.8|9432.1|9427.1|9432.6|9427.6|9431.6|9426.6|13
1636058400000|2021-11-04 20:40:00|9432.4|9427.4|9433.1|9428.1|9433.3|9428.3|9432.1|9427.1|9
1636058700000|2021-11-04 20:45:00|9433|9428|9433.1|9428.1|9433.6|9428.6|9432.1|9427.1|13
1636059000000|2021-11-04 20:50:00|9432.9|9427.9|9431.6|9426.6|9432.9|9427.9|9431.5|9426.5|40
1636059300000|2021-11-04 20:55:00|9431.5|9426.5|9434.9|9425.9|9434.9|9426.6|9430.8|9424.5|50
1636070400000|2021-11-05 00:00:00|9431.2|9426.2|9433|9428|9434.1|9429.1|9430.6|9425.6|85
1636070700000|2021-11-05 00:05:00|9433.1|9428.1|9433.4|9428.4|9433.9|9428.9|9432.1|9427.1|20
1636071000000|2021-11-05 00:10:00|9433.5|9428.5|9434.6|9429.6|9434.6|9429.6|9433.5|9428.5|9
1636071300000|2021-11-05 00:15:00|9434.8|9429.8|9432.8|9427.8|9434.9|9429.9|9432.3|9427.3|15
1636071600000|2021-11-05 00:20:00|9432.9|9427.9|9432.8|9427.8|9433.4|9428.4|9432|9427|6
1636071900000|2021-11-05 00:25:00|9432.6|9427.6|9433.6|9428.6|9434.5|9429.5|9432.5|9427.5|27
1636072200000|2021-11-05 00:30:00|9433.7|9428.7|9435.6|9430.6|9435.6|9430.6|9433.6|9428.6|13
1636072500000|2021-11-05 00:35:00|9435.5|9430.5|9437.1|9432.1|9437.2|9432.2|9435.1|9430.1|16
1636072800000|2021-11-05 00:40:00|9436.9|9431.9|9435.4|9430.4|9437.6|9432.6|9435.4|9430.4|12
1636073100000|2021-11-05 00:45:00|9435.5|9430.5|9435.4|9430.4|9436.8|9431.8|9434.9|9429.9|5
1636073400000|2021-11-05 00:50:00|9435.1|9430.1|9433.6|9428.6|9436.1|9431.1|9433.1|9428.1|28
1636073700000|2021-11-05 00:55:00|9433.5|9428.5|9433.1|9428.1|9433.9|9428.9|9432.1|9427.1|40
1636074000000|2021-11-05 01:00:00|9433|9428|9433.6|9428.6|9434.1|9429.1|9431.6|9426.6|54
1636074300000|2021-11-05 01:05:00|9433.8|9428.8|9434|9429|9434.2|9429.2|9432.9|9427.9|22
1636074600000|2021-11-05 01:10:00|9433.9|9428.9|9433.2|9428.2|9434.2|9429.2|9433.1|9428.1|17
1636074900000|2021-11-05 01:15:00|9433.3|9428.3|9434.2|9429.2|9434.2|9429.2|9433.1|9428.1|18
1636075200000|2021-11-05 01:20:00|9434.4|9429.4|9436.1|9431.1|9437.1|9432.1|9434.4|9429.4|25
1636075500000|2021-11-05 01:25:00|9436|9431|9434.7|9429.7|9436.1|9431.1|9434.7|9429.7|34
1636075800000|2021-11-05 01:30:00|9434.6|9429.6|9434.1|9429.1|9435.5|9430.5|9433.9|9428.9|25
1636076100000|2021-11-05 01:35:00|9433.8|9428.8|9435.1|9430.1|9435.1|9430.1|9433.6|9428.6|30
1636076400000|2021-11-05 01:40:00|9434.9|9429.9|9434.4|9429.4|9435.1|9430.1|9433.7|9428.7|22
1636076700000|2021-11-05 01:45:00|9434.5|9429.5|9434.2|9429.2|9435.1|9430.1|9433.6|9428.6|9
1636077000000|2021-11-05 01:50:00|9434.4|9429.4|9434.1|9429.1|9434.6|9429.6|9433.6|9428.6|7
1636077300000|2021-11-05 01:55:00|9434.2|9429.2|9434.1|9429.1|9435.1|9430.1|9433.6|9428.6|12
1636077600000|2021-11-05 02:00:00|9434.2|9429.2|9435.9|9430.9|9436.1|9431.1|9434|9429|27
1636077900000|2021-11-05 02:05:00|9436|9431|9435.2|9430.2|9436|9431|9435|9430|10
1636078200000|2021-11-05 02:10:00|9435.3|9430.3|9435.6|9430.6|9436.1|9431.1|9435.1|9430.1|4
1636078500000|2021-11-05 02:15:00|9435.7|9430.7|9436.1|9431.1|9437|9432|9435.6|9430.6|15
1636078800000|2021-11-05 02:20:00|9436|9431|9435.6|9430.6|9436|9431|9435.1|9430.1|11
1636079100000|2021-11-05 02:25:00|9435.5|9430.5|9436.1|9431.1|9436.6|9431.6|9435.5|9430.5|24
1636079400000|2021-11-05 02:30:00|9435.9|9430.9|9437.1|9432.1|9437.1|9432.1|9435.9|9430.9|18
1636079700000|2021-11-05 02:35:00|9437|9432|9437.6|9432.6|9438.1|9433.1|9436.6|9431.6|62
1636080000000|2021-11-05 02:40:00|9437.5|9432.5|9437.9|9432.9|9438.1|9433.1|9437.1|9432.1|15
1636080300000|2021-11-05 02:45:00|9438|9433|9439.1|9434.1|9439.1|9434.1|9438|9433|54
1636080600000|2021-11-05 02:50:00|9439.5|9434.5|9439.1|9434.1|9439.6|9434.6|9438.6|9433.6|30
1636080900000|2021-11-05 02:55:00|9438.9|9433.9|9439.4|9434.4|9439.6|9434.6|9438.6|9433.6|7
1636081200000|2021-11-05 03:00:00|9439.5|9434.5|9439.6|9434.6|9440.1|9435.1|9439.1|9434.1|5
1636081500000|2021-11-05 03:05:00|9440|9435|9439.6|9434.6|9440.1|9435.1|9439.6|9434.6|8
1636081800000|2021-11-05 03:10:00|9439.2|9434.2|9438.1|9433.1|9439.6|9434.6|9438.1|9433.1|12
1636082100000|2021-11-05 03:15:00|9438.4|9433.4|9437.6|9432.6|9438.6|9433.6|9437.6|9432.6|29
1636082400000|2021-11-05 03:20:00|9437.7|9432.7|9438.1|9433.1|9438.2|9433.2|9437.6|9432.6|13
1636082700000|2021-11-05 03:25:00|9438|9433|9437.7|9432.7|9438.1|9433.1|9437.6|9432.6|10
1636083000000|2021-11-05 03:30:00|9437.6|9432.6|9437.1|9432.1|9438.6|9433.6|9437.1|9432.1|11
1636083300000|2021-11-05 03:35:00|9437.4|9432.4|9437.6|9432.6|9437.6|9432.6|9436.9|9431.9|11
1636083600000|2021-11-05 03:40:00|9437.9|9432.9|9437.6|9432.6|9438.1|9433.1|9437.2|9432.2|25
1636083900000|2021-11-05 03:45:00|9437.7|9432.7|9437.6|9432.6|9438.1|9433.1|9437.6|9432.6|8
1636084200000|2021-11-05 03:50:00|9437.5|9432.5|9437.1|9432.1|9437.6|9432.6|9436.6|9431.6|4
1636084500000|2021-11-05 03:55:00|9437|9432|9435.6|9430.6|9437|9432|9434.6|9429.6|6
1636084800000|2021-11-05 04:00:00|9435.5|9430.5|9433.5|9428.5|9435.6|9430.6|9433|9428|2
1636085100000|2021-11-05 04:05:00|9433.4|9428.4|9433.9|9428.9|9434|9429|9433|9428|32
1636085400000|2021-11-05 04:10:00|9433.6|9428.6|9432.6|9427.6|9434.1|9429.1|9432.6|9427.6|2
1636085700000|2021-11-05 04:15:00|9432.7|9427.7|9433.1|9428.1|9433.1|9428.1|9432.6|9427.6|2
1636086000000|2021-11-05 04:20:00|9432.7|9427.7|9433.1|9428.1|9433.6|9428.6|9432.7|9427.7|14
1636086300000|2021-11-05 04:25:00|9432.9|9427.9|9432.6|9427.6|9433.1|9428.1|9432.6|9427.6|20
1636086600000|2021-11-05 04:30:00|9432.7|9427.7|9433.1|9428.1|9433.1|9428.1|9432.5|9427.5|22
1636086900000|2021-11-05 04:35:00|9433.4|9428.4|9432.9|9427.9|9433.4|9428.4|9432.6|9427.6|7
1636087200000|2021-11-05 04:40:00|9433|9428|9432.7|9427.7|9433.1|9428.1|9432.6|9427.6|17
1636087500000|2021-11-05 04:45:00|9432.6|9427.6|9432.6|9427.6|9433|9428|9432.4|9427.4|14
1636087800000|2021-11-05 04:50:00|9432.5|9427.5|9432.6|9427.6|9432.6|9427.6|9432.5|9427.5|3
1636088100000|2021-11-05 04:55:00|9432.1|9427.1|9429.7|9424.7|9432.1|9427.1|9429.6|9424.6|82
1636088400000|2021-11-05 05:00:00|9429.8|9424.8|9430.6|9425.6|9430.6|9425.6|9429.6|9424.6|4
1636088700000|2021-11-05 05:05:00|9430.5|9425.5|9431.6|9426.6|9431.6|9426.6|9430.1|9425.1|47
1636089000000|2021-11-05 05:10:00|9431.7|9426.7|9430.7|9425.7|9431.8|9426.8|9430.1|9425.1|2
1636089300000|2021-11-05 05:15:00|9430.6|9425.6|9430.8|9425.8|9431.1|9426.1|9430.6|9425.6|1
1636089600000|2021-11-05 05:20:00|9431|9426|9431.5|9426.5|9431.6|9426.6|9430.6|9425.6|2
1636089900000|2021-11-05 05:25:00|9431.6|9426.6|9431.1|9426.1|9432.2|9427.2|9431.1|9426.1|4
1636090200000|2021-11-05 05:30:00|9431.2|9426.2|9431.1|9426.1|9431.5|9426.5|9430.6|9425.6|1
1636090500000|2021-11-05 05:35:00|9430.7|9425.7|9431.1|9426.1|9431.3|9426.3|9430.6|9425.6|4
1636090800000|2021-11-05 05:40:00|9431.3|9426.3|9430.7|9425.7|9431.5|9426.5|9430.6|9425.6|3
1636091100000|2021-11-05 05:45:00|9430.6|9425.6|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|12
1636091400000|2021-11-05 05:50:00|9431.3|9426.3|9432.6|9427.6|9432.8|9427.8|9431.1|9426.1|7
1636091700000|2021-11-05 05:55:00|9432.8|9427.8|9432.8|9427.8|9433|9428|9431.1|9426.1|12
1636092000000|2021-11-05 06:00:00|9433|9428|9433.3|9428.3|9433.3|9428.3|9432.6|9427.6|31
1636092300000|2021-11-05 06:05:00|9434.1|9429.1|9434|9429|9434.6|9429.6|9433.6|9428.6|11
1636092600000|2021-11-05 06:10:00|9434.1|9429.1|9432.6|9427.6|9434.1|9429.1|9432.6|9427.6|7
1636092900000|2021-11-05 06:15:00|9432.7|9427.7|9432.1|9427.1|9433.1|9428.1|9431.1|9426.1|44
1636093200000|2021-11-05 06:20:00|9432|9427|9433.1|9428.1|9433.5|9428.5|9431.6|9426.6|2
1636093500000|2021-11-05 06:25:00|9433.2|9428.2|9434.1|9429.1|9434.6|9429.6|9432.6|9427.6|6
1636093800000|2021-11-05 06:30:00|9433.6|9428.6|9433|9428|9434.6|9429.6|9433|9428|15
1636094100000|2021-11-05 06:35:00|9433.1|9428.1|9431.6|9426.6|9433.6|9428.6|9431.5|9426.5|7
1636094400000|2021-11-05 06:40:00|9431.7|9426.7|9430.7|9425.7|9432.1|9427.1|9430.5|9425.5|30
1636094700000|2021-11-05 06:45:00|9430.6|9425.6|9431.1|9426.1|9432|9427|9430.6|9425.6|0
1636095000000|2021-11-05 06:50:00|9430.9|9425.9|9431|9426|9431.6|9426.6|9430.6|9425.6|3
1636095300000|2021-11-05 06:55:00|9431.1|9426.1|9432.1|9427.1|9432.1|9427.1|9430.6|9425.6|5
1636095600000|2021-11-05 07:00:00|9431.8|9426.8|9431.2|9426.2|9433.3|9428.3|9431.1|9426.1|45
1636095900000|2021-11-05 07:05:00|9431.5|9426.5|9430.7|9425.7|9431.6|9426.6|9429.3|9424.3|34
1636096200000|2021-11-05 07:10:00|9430.6|9425.6|9429.7|9424.7|9431.4|9426.4|9429.3|9424.3|22
1636096500000|2021-11-05 07:15:00|9430.1|9425.1|9428.8|9423.8|9431|9426|9427.6|9422.6|47
1636096800000|2021-11-05 07:20:00|9429.1|9424.1|9428.1|9423.1|9429.3|9424.3|9427.5|9422.5|19
1636097100000|2021-11-05 07:25:00|9428|9423|9427.4|9422.4|9428.1|9423.1|9426.7|9421.7|35
1636097400000|2021-11-05 07:30:00|9427.1|9422.1|9426.2|9421.2|9427.6|9422.6|9426.1|9421.1|101
1636097700000|2021-11-05 07:35:00|9426.1|9421.1|9427.6|9422.6|9428.1|9423.1|9426.1|9421.1|90
1636098000000|2021-11-05 07:40:00|9427.7|9422.7|9428|9423|9428.6|9423.6|9427.6|9422.6|19
1636098300000|2021-11-05 07:45:00|9427.6|9422.6|9427.3|9422.3|9428.1|9423.1|9427.1|9422.1|22
1636098600000|2021-11-05 07:50:00|9427.5|9422.5|9429.7|9424.7|9430.1|9425.1|9427.2|9422.2|16
1636098900000|2021-11-05 07:55:00|9430|9425|9428.9|9423.9|9430.3|9425.3|9427.6|9422.6|22
1636099200000|2021-11-05 08:00:00|9429|9424|9432.6|9427.6|9432.6|9427.6|9428.1|9423.1|39
1636099500000|2021-11-05 08:05:00|9433|9428|9431.6|9426.6|9434|9429|9431|9426|55
1636099800000|2021-11-05 08:10:00|9431.7|9426.7|9433.6|9428.6|9434.1|9429.1|9431.1|9426.1|43
1636100100000|2021-11-05 08:15:00|9433.7|9428.7|9432.6|9427.6|9436.1|9431.1|9432.6|9427.6|67
1636100400000|2021-11-05 08:20:00|9432.7|9427.7|9434.7|9429.7|9435.1|9430.1|9432.3|9427.3|41
1636100700000|2021-11-05 08:25:00|9435|9430|9435|9430|9437.5|9432.5|9434.5|9429.5|58
1636101000000|2021-11-05 08:30:00|9434.8|9429.8|9434.1|9429.1|9435.6|9430.6|9433.1|9428.1|74
1636101300000|2021-11-05 08:35:00|9434|9429|9433.4|9428.4|9434.6|9429.6|9432.7|9427.7|48
1636101600000|2021-11-05 08:40:00|9433.1|9428.1|9436.6|9431.6|9437|9432|9432.1|9427.1|22
1636101900000|2021-11-05 08:45:00|9436.7|9431.7|9436.6|9431.6|9437.1|9432.1|9435.1|9430.1|32
1636102200000|2021-11-05 08:50:00|9436.5|9431.5|9437.1|9432.1|9437.6|9432.6|9434.5|9429.5|65
1636102500000|2021-11-05 08:55:00|9437.2|9432.2|9439.2|9434.2|9440.1|9435.1|9436.5|9431.5|338
1636102800000|2021-11-05 09:00:00|9439.5|9434.5|9440.9|9435.9|9441.4|9436.4|9438.3|9433.3|45
1636103100000|2021-11-05 09:05:00|9440.6|9435.6|9443|9438|9443|9438|9440.1|9435.1|26
1636103400000|2021-11-05 09:10:00|9443.1|9438.1|9443.1|9438.1|9445.1|9440.1|9441.5|9436.5|46
1636103700000|2021-11-05 09:15:00|9443.2|9438.2|9443.1|9438.1|9444.1|9439.1|9442.1|9437.1|27
1636104000000|2021-11-05 09:20:00|9443|9438|9441.5|9436.5|9443.4|9438.4|9440|9435|26
1636104300000|2021-11-05 09:25:00|9441.6|9436.6|9444.1|9439.1|9444.6|9439.6|9441.1|9436.1|34
1636104600000|2021-11-05 09:30:00|9444.2|9439.2|9443.1|9438.1|9444.6|9439.6|9442.5|9437.5|37
1636104900000|2021-11-05 09:35:00|9443.5|9438.5|9443.6|9438.6|9444.5|9439.5|9442.7|9437.7|14
1636105200000|2021-11-05 09:40:00|9443.1|9438.1|9443.1|9438.1|9443.6|9438.6|9442.3|9437.3|12
1636105500000|2021-11-05 09:45:00|9443|9438|9443.7|9438.7|9444.6|9439.6|9442.7|9437.7|30
1636105800000|2021-11-05 09:50:00|9443.6|9438.6|9445.1|9440.1|9445.1|9440.1|9443.1|9438.1|17
1636106100000|2021-11-05 09:55:00|9445.2|9440.2|9445.2|9440.2|9445.6|9440.6|9444.3|9439.3|24
1636106400000|2021-11-05 10:00:00|9445.1|9440.1|9447.9|9442.9|9448.1|9443.1|9445.1|9440.1|48
1636106700000|2021-11-05 10:05:00|9448.1|9443.1|9450.4|9445.4|9451.6|9446.6|9448.1|9443.1|207
1636107000000|2021-11-05 10:10:00|9450.6|9445.6|9448.9|9443.9|9450.8|9445.8|9448.6|9443.6|87
1636107300000|2021-11-05 10:15:00|9448.8|9443.8|9447.4|9442.4|9448.9|9443.9|9446.4|9441.4|31
1636107600000|2021-11-05 10:20:00|9447.3|9442.3|9449.9|9444.9|9449.9|9444.9|9447.1|9442.1|54
1636107900000|2021-11-05 10:25:00|9449.8|9444.8|9450.8|9445.8|9451.3|9446.3|9449.1|9444.1|53
1636108200000|2021-11-05 10:30:00|9450.9|9445.9|9452.1|9447.1|9452.1|9447.1|9450.6|9445.6|44
1636108500000|2021-11-05 10:35:00|9452|9447|9450|9445|9452.6|9447.6|9449.6|9444.6|47
1636108800000|2021-11-05 10:40:00|9449.9|9444.9|9452.1|9447.1|9453.1|9448.1|9449.1|9444.1|23
1636109100000|2021-11-05 10:45:00|9452|9447|9452.5|9447.5|9452.8|9447.8|9451.1|9446.1|25
1636109400000|2021-11-05 10:50:00|9452.6|9447.6|9450.6|9445.6|9452.6|9447.6|9450|9445|31
1636109700000|2021-11-05 10:55:00|9450.5|9445.5|9449.1|9444.1|9451.1|9446.1|9449.1|9444.1|22
1636110000000|2021-11-05 11:00:00|9449.2|9444.2|9449.9|9444.9|9450.8|9445.8|9448.8|9443.8|54
1636110300000|2021-11-05 11:05:00|9449.8|9444.8|9449.6|9444.6|9450|9445|9447.6|9442.6|13
1636110600000|2021-11-05 11:10:00|9449.7|9444.7|9451.8|9446.8|9452.3|9447.3|9448.7|9443.7|74
1636110900000|2021-11-05 11:15:00|9451.9|9446.9|9451.1|9446.1|9452.3|9447.3|9450.6|9445.6|42
1636111200000|2021-11-05 11:20:00|9450.9|9445.9|9451.2|9446.2|9452.1|9447.1|9450.8|9445.8|40
1636111500000|2021-11-05 11:25:00|9451.3|9446.3|9451.6|9446.6|9452.6|9447.6|9450.8|9445.8|29
1636111800000|2021-11-05 11:30:00|9451.7|9446.7|9451.6|9446.6|9453.1|9448.1|9451.2|9446.2|39
1636112100000|2021-11-05 11:35:00|9451.7|9446.7|9449.9|9444.9|9452.1|9447.1|9449.6|9444.6|41
1636112400000|2021-11-05 11:40:00|9449.7|9444.7|9450.6|9445.6|9452.1|9447.1|9449.6|9444.6|53
1636112700000|2021-11-05 11:45:00|9450.8|9445.8|9450.2|9445.2|9451.9|9446.9|9449.9|9444.9|57
1636113000000|2021-11-05 11:50:00|9450.3|9445.3|9450.7|9445.7|9451.9|9446.9|9449.9|9444.9|23
1636113300000|2021-11-05 11:55:00|9450.4|9445.4|9450.2|9445.2|9451.8|9446.8|9449.9|9444.9|64
1636113600000|2021-11-05 12:00:00|9449.9|9444.9|9448.6|9443.6|9450.9|9445.9|9448.1|9443.1|73
1636113900000|2021-11-05 12:05:00|9448.7|9443.7|9449.3|9444.3|9449.4|9444.4|9448.1|9443.1|73
1636114200000|2021-11-05 12:10:00|9449.2|9444.2|9447.9|9442.9|9450.6|9445.6|9447.1|9442.1|181
1636114500000|2021-11-05 12:15:00|9447.8|9442.8|9446.1|9441.1|9448.7|9443.7|9445.5|9440.5|77
1636114800000|2021-11-05 12:20:00|9446.6|9441.6|9444.6|9439.6|9446.6|9441.6|9444.6|9439.6|111
1636115100000|2021-11-05 12:25:00|9444.5|9439.5|9446.5|9441.5|9446.7|9441.7|9444.1|9439.1|67
1636115400000|2021-11-05 12:30:00|9446.4|9441.4|9456.2|9451.2|9463|9458|9446.4|9441.4|738
1636115700000|2021-11-05 12:35:00|9456.1|9451.1|9451.9|9446.9|9456.1|9451.1|9445.6|9440.6|559
1636116000000|2021-11-05 12:40:00|9451.8|9446.8|9455.2|9450.2|9457.4|9452.4|9448.6|9443.6|381
1636116300000|2021-11-05 12:45:00|9455.4|9450.4|9450.7|9445.7|9456.9|9451.9|9449.6|9444.6|227
1636116600000|2021-11-05 12:50:00|9450.6|9445.6|9451.9|9446.9|9454.1|9449.1|9450.1|9445.1|138
1636116900000|2021-11-05 12:55:00|9452.1|9447.1|9459.1|9454.1|9459.8|9454.8|9450|9445|223
1636117200000|2021-11-05 13:00:00|9459.3|9454.3|9451.4|9446.4|9459.8|9454.8|9450.4|9445.4|560
1636117500000|2021-11-05 13:05:00|9451.3|9446.3|9453.1|9448.1|9456.5|9451.5|9450.3|9445.3|285
1636117800000|2021-11-05 13:10:00|9453.4|9448.4|9451.6|9446.6|9454.9|9449.9|9449.1|9444.1|297
1636118100000|2021-11-05 13:15:00|9451.5|9446.5|9447.8|9442.8|9451.6|9446.6|9447.1|9442.1|482
1636118400000|2021-11-05 13:20:00|9448.1|9443.1|9449.3|9444.3|9450.3|9445.3|9447.6|9442.6|111
1636118700000|2021-11-05 13:25:00|9449.2|9444.2|9443.1|9438.1|9449.8|9444.8|9442.1|9437.1|422
1636119000000|2021-11-05 13:30:00|9442.9|9437.9|9441.1|9436.1|9444.7|9439.7|9439.1|9434.1|273
1636119300000|2021-11-05 13:35:00|9440.7|9435.7|9444.9|9439.9|9445.1|9440.1|9440.1|9435.1|113
1636119600000|2021-11-05 13:40:00|9445.1|9440.1|9447.6|9442.6|9449.4|9444.4|9444.1|9439.1|156
1636119900000|2021-11-05 13:45:00|9447.7|9442.7|9449|9444|9451|9446|9447.1|9442.1|120
1636120200000|2021-11-05 13:50:00|9448.8|9443.8|9450.4|9445.4|9452.6|9447.6|9448.1|9443.1|110
1636120500000|2021-11-05 13:55:00|9450.6|9445.6|9452.6|9447.6|9454.9|9449.9|9450.6|9445.6|196
1636120800000|2021-11-05 14:00:00|9452.7|9447.7|9450.6|9445.6|9453.4|9448.4|9449.6|9444.6|182
1636121100000|2021-11-05 14:05:00|9450.3|9445.3|9453.8|9448.8|9454.3|9449.3|9449.7|9444.7|118
1636121400000|2021-11-05 14:10:00|9453.6|9448.6|9452.9|9447.9|9454.5|9449.5|9451.9|9446.9|162
1636121700000|2021-11-05 14:15:00|9452.7|9447.7|9452.4|9447.4|9454.1|9449.1|9450.8|9445.8|82
1636122000000|2021-11-05 14:20:00|9452.3|9447.3|9448.6|9443.6|9453.6|9448.6|9448.1|9443.1|354
1636122300000|2021-11-05 14:25:00|9448.7|9443.7|9448.2|9443.2|9449.1|9444.1|9446.2|9441.2|117
1636122600000|2021-11-05 14:30:00|9448.1|9443.1|9451.6|9446.6|9451.9|9446.9|9447.6|9442.6|80
1636122900000|2021-11-05 14:35:00|9451.4|9446.4|9449.8|9444.8|9451.6|9446.6|9448.7|9443.7|122
1636123200000|2021-11-05 14:40:00|9449.7|9444.7|9448.3|9443.3|9449.9|9444.9|9446.6|9441.6|260
1636123500000|2021-11-05 14:45:00|9448.6|9443.6|9446.9|9441.9|9448.6|9443.6|9446.1|9441.1|88
1636123800000|2021-11-05 14:50:00|9446.8|9441.8|9446.1|9441.1|9447.1|9442.1|9444.1|9439.1|164
1636124100000|2021-11-05 14:55:00|9446.3|9441.3|9445.8|9440.8|9446.7|9441.7|9444.1|9439.1|100
1636124400000|2021-11-05 15:00:00|9445.6|9440.6|9447.1|9442.1|9447.6|9442.6|9444.6|9439.6|82
1636124700000|2021-11-05 15:05:00|9447.2|9442.2|9445.3|9440.3|9447.5|9442.5|9444.7|9439.7|83
1636125000000|2021-11-05 15:10:00|9445.4|9440.4|9440.5|9435.5|9446.4|9441.4|9440.2|9435.2|196
1636125300000|2021-11-05 15:15:00|9440.4|9435.4|9440.9|9435.9|9442.4|9437.4|9440.2|9435.2|129
1636125600000|2021-11-05 15:20:00|9440.7|9435.7|9437|9432|9441.8|9436.8|9437|9432|237
1636125900000|2021-11-05 15:25:00|9436.6|9431.6|9435.7|9430.7|9437.9|9432.9|9434.9|9429.9|404
1636126200000|2021-11-05 15:30:00|9435.6|9430.6|9431.6|9426.6|9435.6|9430.6|9431.1|9426.1|338
1636126500000|2021-11-05 15:35:00|9431.4|9426.4|9427.4|9422.4|9433.1|9428.1|9427.1|9422.1|211
1636126800000|2021-11-05 15:40:00|9427.6|9422.6|9429.1|9424.1|9429.6|9424.6|9425.6|9420.6|391
1636127100000|2021-11-05 15:45:00|9429|9424|9430.6|9425.6|9432.1|9427.1|9428.6|9423.6|629
1636127400000|2021-11-05 15:50:00|9430.5|9425.5|9425.3|9420.3|9430.5|9425.5|9425.1|9420.1|338
1636127700000|2021-11-05 15:55:00|9425.4|9420.4|9428.3|9423.3|9428.4|9423.4|9425.1|9420.1|165
1636128000000|2021-11-05 16:00:00|9428.2|9423.2|9427.1|9422.1|9428.6|9423.6|9426.4|9421.4|170
1636128300000|2021-11-05 16:05:00|9427.2|9422.2|9430.8|9425.8|9431.9|9426.9|9426.6|9421.6|214
1636128600000|2021-11-05 16:10:00|9430.5|9425.5|9431.1|9426.1|9431.1|9426.1|9429.1|9424.1|67
1636128900000|2021-11-05 16:15:00|9431|9426|9429.6|9424.6|9431.1|9426.1|9428.6|9423.6|217
1636129200000|2021-11-05 16:20:00|9429.1|9424.1|9426.2|9421.2|9429.5|9424.5|9426.1|9421.1|219
1636129500000|2021-11-05 16:25:00|9426.1|9421.1|9425.7|9420.7|9426.8|9421.8|9424.1|9419.1|134
1636129800000|2021-11-05 16:30:00|9425.6|9420.6|9424.6|9419.6|9425.6|9420.6|9424.1|9419.1|109
1636130100000|2021-11-05 16:35:00|9424.8|9419.8|9423.1|9418.1|9425.1|9420.1|9422.6|9417.6|144
1636130400000|2021-11-05 16:40:00|9422.7|9417.7|9422.6|9417.6|9423.3|9418.3|9421.6|9416.6|243
1636130700000|2021-11-05 16:45:00|9422.7|9417.7|9421.6|9416.6|9423.1|9418.1|9421.6|9416.6|204
1636131000000|2021-11-05 16:50:00|9421.3|9416.3|9419.1|9414.1|9421.6|9416.6|9418.6|9413.6|269
1636131300000|2021-11-05 16:55:00|9419|9414|9419.9|9414.9|9419.9|9414.9|9418.1|9413.1|119
1636131600000|2021-11-05 17:00:00|9420.1|9415.1|9418.1|9413.1|9420.1|9415.1|9418.1|9413.1|76
1636131900000|2021-11-05 17:05:00|9418.2|9413.2|9417.6|9412.6|9418.6|9413.6|9416.7|9411.7|91
1636132200000|2021-11-05 17:10:00|9417.7|9412.7|9419.1|9414.1|9419.6|9414.6|9417.6|9412.6|50
1636132500000|2021-11-05 17:15:00|9419.6|9414.6|9420.1|9415.1|9420.6|9415.6|9419.1|9414.1|89
1636132800000|2021-11-05 17:20:00|9420.2|9415.2|9422.1|9417.1|9422.1|9417.1|9420.1|9415.1|32
1636133100000|2021-11-05 17:25:00|9422.2|9417.2|9424.4|9419.4|9424.4|9419.4|9422.1|9417.1|56
1636133400000|2021-11-05 17:30:00|9424.6|9419.6|9423.6|9418.6|9424.6|9419.6|9422.6|9417.6|41
1636133700000|2021-11-05 17:35:00|9423.7|9418.7|9423.3|9418.3|9424.6|9419.6|9422.9|9417.9|68
1636134000000|2021-11-05 17:40:00|9423.2|9418.2|9424.4|9419.4|9424.6|9419.6|9422.6|9417.6|38
1636134300000|2021-11-05 17:45:00|9424.6|9419.6|9424.4|9419.4|9425.1|9420.1|9423.6|9418.6|57
1636134600000|2021-11-05 17:50:00|9424.6|9419.6|9425.1|9420.1|9425.1|9420.1|9423.7|9418.7|44
1636134900000|2021-11-05 17:55:00|9424.8|9419.8|9425.1|9420.1|9425.6|9420.6|9424.3|9419.3|36
1636135200000|2021-11-05 18:00:00|9424.9|9419.9|9425.8|9420.8|9426.1|9421.1|9424.6|9419.6|30
1636135500000|2021-11-05 18:05:00|9426.1|9421.1|9427.5|9422.5|9427.6|9422.6|9425.6|9420.6|39
1636135800000|2021-11-05 18:10:00|9427.3|9422.3|9425.4|9420.4|9427.6|9422.6|9425.4|9420.4|35
1636136100000|2021-11-05 18:15:00|9425.1|9420.1|9425.2|9420.2|9425.3|9420.3|9424|9419|97
1636136400000|2021-11-05 18:20:00|9425.1|9420.1|9428.7|9423.7|9429.1|9424.1|9425.1|9420.1|55
1636136700000|2021-11-05 18:25:00|9428.6|9423.6|9427.9|9422.9|9428.9|9423.9|9427.3|9422.3|76
1636137000000|2021-11-05 18:30:00|9428.1|9423.1|9426.6|9421.6|9428.6|9423.6|9425.9|9420.9|106
1636137300000|2021-11-05 18:35:00|9427.1|9422.1|9427.6|9422.6|9427.9|9422.9|9426.4|9421.4|204
1636137600000|2021-11-05 18:40:00|9427.4|9422.4|9427.6|9422.6|9427.9|9422.9|9427.1|9422.1|67
1636137900000|2021-11-05 18:45:00|9427.8|9422.8|9430.1|9425.1|9430.1|9425.1|9427.6|9422.6|565
1636138200000|2021-11-05 18:50:00|9429.9|9424.9|9430.4|9425.4|9430.5|9425.5|9429.7|9424.7|79
1636138500000|2021-11-05 18:55:00|9430.5|9425.5|9431.3|9426.3|9431.9|9426.9|9429.9|9424.9|297
1636138800000|2021-11-05 19:00:00|9431.2|9426.2|9428.4|9423.4|9431.4|9426.4|9428.4|9423.4|117
1636139100000|2021-11-05 19:05:00|9428.5|9423.5|9423.7|9418.7|9428.8|9423.8|9423.4|9418.4|898
1636139400000|2021-11-05 19:10:00|9423.9|9418.9|9423.4|9418.4|9424.6|9419.6|9423.4|9418.4|66
1636139700000|2021-11-05 19:15:00|9423.5|9418.5|9423.4|9418.4|9424.6|9419.6|9423.4|9418.4|68
1636140000000|2021-11-05 19:20:00|9422.4|9417.4|9422.1|9417.1|9423.1|9418.1|9421.8|9416.8|30
1636140300000|2021-11-05 19:25:00|9422|9417|9421.1|9416.1|9422.1|9417.1|9420.1|9415.1|45
1636140600000|2021-11-05 19:30:00|9421.4|9416.4|9422.3|9417.3|9422.6|9417.6|9421.4|9416.4|52
1636140900000|2021-11-05 19:35:00|9422.2|9417.2|9422.1|9417.1|9422.6|9417.6|9421.4|9416.4|39
1636141200000|2021-11-05 19:40:00|9422|9417|9420.6|9415.6|9422.6|9417.6|9420.1|9415.1|42
1636141500000|2021-11-05 19:45:00|9420.8|9415.8|9421.6|9416.6|9422.1|9417.1|9420.1|9415.1|28
1636141800000|2021-11-05 19:50:00|9421.9|9416.9|9421.7|9416.7|9422.6|9417.6|9421.6|9416.6|43
1636142100000|2021-11-05 19:55:00|9421.6|9416.6|9418.6|9413.6|9421.6|9416.6|9418.1|9413.1|280
1636142400000|2021-11-05 20:00:00|9419.1|9414.1|9419.3|9414.3|9420|9415|9418.2|9413.2|71
1636142700000|2021-11-05 20:05:00|9419.4|9414.4|9419.6|9414.6|9420.1|9415.1|9419.3|9414.3|36
1636143000000|2021-11-05 20:10:00|9419.2|9414.2|9419.2|9414.2|9419.7|9414.7|9419.1|9414.1|158
1636143300000|2021-11-05 20:15:00|9419.1|9414.1|9419.8|9414.8|9420.1|9415.1|9418.6|9413.6|22
1636143600000|2021-11-05 20:20:00|9419.7|9414.7|9419.6|9414.6|9420.1|9415.1|9419.6|9414.6|5
1636143900000|2021-11-05 20:25:00|9419.1|9414.1|9418.6|9413.6|9419.1|9414.1|9418.1|9413.1|12
1636144200000|2021-11-05 20:30:00|9418.8|9413.8|9420.1|9415.1|9420.1|9415.1|9418.6|9413.6|3
1636144500000|2021-11-05 20:35:00|9420|9415|9420.1|9415.1|9420.3|9415.3|9419.6|9414.6|3
1636144800000|2021-11-05 20:40:00|9419.2|9414.2|9417.6|9412.6|9419.2|9414.2|9416.6|9411.6|23
1636145100000|2021-11-05 20:45:00|9417.7|9412.7|9419.6|9414.6|9420.1|9415.1|9417.7|9412.7|31
1636145400000|2021-11-05 20:50:00|9419.7|9414.7|9420.3|9415.3|9421.1|9416.1|9419.1|9414.1|28
1636145700000|2021-11-05 20:55:00|9420.4|9415.4|9429|9420|9429|9420|9419.6|9414.6|24
1636333200000|2021-11-08 01:00:00|9427.7|9422.7|9426.8|9421.8|9428|9423|9425.9|9420.9|51
1636333500000|2021-11-08 01:05:00|9426.9|9421.9|9426.3|9421.3|9427.1|9422.1|9426|9421|25
1636333800000|2021-11-08 01:10:00|9426.4|9421.4|9427.3|9422.3|9428.4|9423.4|9426.3|9421.3|22
1636334100000|2021-11-08 01:15:00|9427|9422|9426.4|9421.4|9427.3|9422.3|9425.7|9420.7|23
1636334400000|2021-11-08 01:20:00|9426.3|9421.3|9427.2|9422.2|9427.2|9422.2|9425.7|9420.7|20
1636334700000|2021-11-08 01:25:00|9427.1|9422.1|9426.9|9421.9|9427.9|9422.9|9426.9|9421.9|2
1636335000000|2021-11-08 01:30:00|9427|9422|9428.9|9423.9|9429.2|9424.2|9426.7|9421.7|34
1636335300000|2021-11-08 01:35:00|9429|9424|9429.6|9424.6|9430.4|9425.4|9428.9|9423.9|27
1636335600000|2021-11-08 01:40:00|9429.4|9424.4|9428.7|9423.7|9429.4|9424.4|9428.2|9423.2|14
1636335900000|2021-11-08 01:45:00|9428.6|9423.6|9430.6|9425.6|9430.7|9425.7|9428.6|9423.6|95
1636336200000|2021-11-08 01:50:00|9430.7|9425.7|9431.2|9426.2|9432.2|9427.2|9430.7|9425.7|168
1636336500000|2021-11-08 01:55:00|9431.5|9426.5|9431.5|9426.5|9432.2|9427.2|9431.2|9426.2|33
1636336800000|2021-11-08 02:00:00|9431.7|9426.7|9431.2|9426.2|9432.2|9427.2|9431.2|9426.2|97
1636337100000|2021-11-08 02:05:00|9431.5|9426.5|9431|9426|9431.5|9426.5|9430.9|9425.9|356
1636337400000|2021-11-08 02:10:00|9430.9|9425.9|9432.2|9427.2|9432.2|9427.2|9430.9|9425.9|56
1636337700000|2021-11-08 02:15:00|9432.4|9427.4|9430.4|9425.4|9432.7|9427.7|9430.2|9425.2|74
1636338000000|2021-11-08 02:20:00|9430.3|9425.3|9430.9|9425.9|9431.4|9426.4|9430.3|9425.3|14
1636338300000|2021-11-08 02:25:00|9431|9426|9430.9|9425.9|9431.1|9426.1|9430.5|9425.5|4
1636338600000|2021-11-08 02:30:00|9431|9426|9430.6|9425.6|9431.9|9426.9|9430.2|9425.2|32
1636338900000|2021-11-08 02:35:00|9430.5|9425.5|9430.8|9425.8|9431.2|9426.2|9430.2|9425.2|10
1636339200000|2021-11-08 02:40:00|9430.9|9425.9|9430.2|9425.2|9431.4|9426.4|9430.2|9425.2|1
1636339500000|2021-11-08 02:45:00|9430.3|9425.3|9430.1|9425.1|9430.6|9425.6|9429.8|9424.8|12
1636339800000|2021-11-08 02:50:00|9430.2|9425.2|9430.2|9425.2|9430.8|9425.8|9430.1|9425.1|55
1636340100000|2021-11-08 02:55:00|9430.3|9425.3|9428.9|9423.9|9430.3|9425.3|9428.9|9423.9|13
1636340400000|2021-11-08 03:00:00|9428.7|9423.7|9428.4|9423.4|9429|9424|9427.5|9422.5|42
1636340700000|2021-11-08 03:05:00|9428.5|9423.5|9427|9422|9428.7|9423.7|9427|9422|14
1636341000000|2021-11-08 03:10:00|9426.9|9421.9|9427.4|9422.4|9427.9|9422.9|9426.9|9421.9|33
1636341300000|2021-11-08 03:15:00|9427.5|9422.5|9427.4|9422.4|9428|9423|9427.4|9422.4|1
1636341600000|2021-11-08 03:20:00|9427.5|9422.5|9426.9|9421.9|9427.5|9422.5|9426.7|9421.7|1
1636341900000|2021-11-08 03:25:00|9426.7|9421.7|9426.9|9421.9|9427.4|9422.4|9426.7|9421.7|3
1636342200000|2021-11-08 03:30:00|9427.1|9422.1|9427.4|9422.4|9427.4|9422.4|9426.9|9421.9|7
1636342500000|2021-11-08 03:35:00|9427.5|9422.5|9426.9|9421.9|9427.5|9422.5|9426.9|9421.9|15
1636342800000|2021-11-08 03:40:00|9427|9422|9427.9|9422.9|9428|9423|9426.9|9421.9|6
1636343100000|2021-11-08 03:45:00|9428|9423|9428.9|9423.9|9428.9|9423.9|9427.9|9422.9|20
1636343400000|2021-11-08 03:50:00|9429.2|9424.2|9429.9|9424.9|9429.9|9424.9|9429.2|9424.2|5
1636343700000|2021-11-08 03:55:00|9429.6|9424.6|9429.9|9424.9|9429.9|9424.9|9429.4|9424.4|5
1636344000000|2021-11-08 04:00:00|9429.8|9424.8|9429.9|9424.9|9429.9|9424.9|9429.4|9424.4|11
1636344300000|2021-11-08 04:05:00|9430.4|9425.4|9429.4|9424.4|9430.4|9425.4|9429.1|9424.1|9
1636344600000|2021-11-08 04:10:00|9429.3|9424.3|9429.5|9424.5|9429.9|9424.9|9428.6|9423.6|8
1636344900000|2021-11-08 04:15:00|9429.4|9424.4|9429.6|9424.6|9429.9|9424.9|9429.2|9424.2|5
1636345200000|2021-11-08 04:20:00|9429.8|9424.8|9429.9|9424.9|9429.9|9424.9|9429.2|9424.2|5
1636345500000|2021-11-08 04:25:00|9429.8|9424.8|9429.2|9424.2|9429.9|9424.9|9429.2|9424.2|11
1636345800000|2021-11-08 04:30:00|9429.5|9424.5|9429.9|9424.9|9430.4|9425.4|9429.2|9424.2|19
1636346100000|2021-11-08 04:35:00|9429.8|9424.8|9429.5|9424.5|9429.9|9424.9|9429.5|9424.5|8
1636346400000|2021-11-08 04:40:00|||||||||1
1636346700000|2021-11-08 04:45:00|9429.2|9424.2|9428.9|9423.9|9429.2|9424.2|9428.9|9423.9|18
1636347000000|2021-11-08 04:50:00|9428.8|9423.8|9426.4|9421.4|9428.9|9423.9|9426.2|9421.2|32
1636347300000|2021-11-08 04:55:00|9426.1|9421.1|9427.4|9422.4|9427.4|9422.4|9425.9|9420.9|5
1636347600000|2021-11-08 05:00:00|9427.5|9422.5|9427.4|9422.4|9427.6|9422.6|9426.9|9421.9|9
1636347900000|2021-11-08 05:05:00|9427.1|9422.1|9426.8|9421.8|9427.4|9422.4|9426.4|9421.4|13
1636348200000|2021-11-08 05:10:00|9426.6|9421.6|9426.4|9421.4|9426.9|9421.9|9426.3|9421.3|3
1636348500000|2021-11-08 05:15:00|9426.3|9421.3|9426.4|9421.4|9426.6|9421.6|9425.5|9420.5|18
1636348800000|2021-11-08 05:20:00|9426.1|9421.1|9426.5|9421.5|9426.9|9421.9|9426.1|9421.1|49
1636349100000|2021-11-08 05:25:00|9426.6|9421.6|9425.8|9420.8|9426.9|9421.9|9425.8|9420.8|8
1636349400000|2021-11-08 05:30:00|9425.9|9420.9|9426.9|9421.9|9426.9|9421.9|9425.5|9420.5|15
1636349700000|2021-11-08 05:35:00|9426.8|9421.8|9426.4|9421.4|9427.4|9422.4|9426.4|9421.4|15
1636350000000|2021-11-08 05:40:00|9426.1|9421.1|9426.7|9421.7|9426.9|9421.9|9425.9|9420.9|10
1636350300000|2021-11-08 05:45:00|9426.9|9421.9|9425.8|9420.8|9426.9|9421.9|9425.5|9420.5|2
1636350600000|2021-11-08 05:50:00|9425.9|9420.9|9425.8|9420.8|9425.9|9420.9|9425.2|9420.2|8
1636350900000|2021-11-08 05:55:00|9425.7|9420.7|9426.4|9421.4|9426.5|9421.5|9425.2|9420.2|12
1636351200000|2021-11-08 06:00:00|9426.3|9421.3|9425.1|9420.1|9426.4|9421.4|9424.9|9419.9|30
1636351500000|2021-11-08 06:05:00|9425.2|9420.2|9421.9|9416.9|9425.2|9420.2|9421.9|9416.9|28
1636351800000|2021-11-08 06:10:00|9422|9417|9421.4|9416.4|9422.5|9417.5|9420.9|9415.9|21
1636352100000|2021-11-08 06:15:00|9421.5|9416.5|9422.2|9417.2|9422.9|9417.9|9421.4|9416.4|35
1636352400000|2021-11-08 06:20:00|9422.4|9417.4|9422.9|9417.9|9422.9|9417.9|9422.2|9417.2|16
1636352700000|2021-11-08 06:25:00|9422.7|9417.7|9423.4|9418.4|9423.5|9418.5|9422.4|9417.4|12
1636353000000|2021-11-08 06:30:00|9423.5|9418.5|9424.6|9419.6|9425.4|9420.4|9423.4|9418.4|14
1636353300000|2021-11-08 06:35:00|9424.9|9419.9|9424.4|9419.4|9425.1|9420.1|9424.4|9419.4|6
1636353600000|2021-11-08 06:40:00|9424.3|9419.3|9423.9|9418.9|9424.3|9419.3|9422.9|9417.9|39
1636353900000|2021-11-08 06:45:00|9424|9419|9423.9|9418.9|9424.4|9419.4|9423.5|9418.5|17
1636354200000|2021-11-08 06:50:00|9423.8|9418.8|9422.9|9417.9|9423.9|9418.9|9422.9|9417.9|16
1636354500000|2021-11-08 06:55:00|9423.1|9418.1|9425.1|9420.1|9425.4|9420.4|9423.1|9418.1|14
1636354800000|2021-11-08 07:00:00|9425|9420|9424.4|9419.4|9425.4|9420.4|9423.9|9418.9|28
1636355100000|2021-11-08 07:05:00|9424.3|9419.3|9425.1|9420.1|9425.8|9420.8|9423.9|9418.9|20
1636355400000|2021-11-08 07:10:00|9425|9420|9424.1|9419.1|9425.9|9420.9|9423.9|9418.9|14
1636355700000|2021-11-08 07:15:00|9424.2|9419.2|9424|9419|9424.4|9419.4|9422.6|9417.6|39
1636356000000|2021-11-08 07:20:00|9423.9|9418.9|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|5
1636356300000|2021-11-08 07:25:00|9423.1|9418.1|9423.9|9418.9|9424.4|9419.4|9422.4|9417.4|34
1636356600000|2021-11-08 07:30:00|9424.1|9419.1|9430.1|9425.1|9430.4|9425.4|9424.1|9419.1|91
1636356900000|2021-11-08 07:35:00|9430.2|9425.2|9431.9|9426.9|9433.6|9428.6|9429.9|9424.9|45
1636357200000|2021-11-08 07:40:00|9431.7|9426.7|9430.4|9425.4|9431.9|9426.9|9429.9|9424.9|41
1636357500000|2021-11-08 07:45:00|9430.5|9425.5|9429.7|9424.7|9430.5|9425.5|9429|9424|26
1636357800000|2021-11-08 07:50:00|9429.9|9424.9|9428.7|9423.7|9430.5|9425.5|9428.4|9423.4|37
1636358100000|2021-11-08 07:55:00|9428.9|9423.9|9428|9423|9428.9|9423.9|9426.9|9421.9|17
1636358400000|2021-11-08 08:00:00|9428.1|9423.1|9424.7|9419.7|9428.7|9423.7|9424.7|9419.7|76
1636358700000|2021-11-08 08:05:00|9424.9|9419.9|9425.9|9420.9|9426.9|9421.9|9424.9|9419.9|52
1636359000000|2021-11-08 08:10:00|9426|9421|9431.9|9426.9|9432.4|9427.4|9425.9|9420.9|35
1636359300000|2021-11-08 08:15:00|9431.5|9426.5|9431.9|9426.9|9432.5|9427.5|9430.9|9425.9|38
1636359600000|2021-11-08 08:20:00|9432|9427|9435.4|9430.4|9435.9|9430.9|9431.9|9426.9|75
1636359900000|2021-11-08 08:25:00|9435|9430|9433.9|9428.9|9436.4|9431.4|9433.9|9428.9|50
1636360200000|2021-11-08 08:30:00|9434.4|9429.4|9430.9|9425.9|9434.4|9429.4|9430.9|9425.9|64
1636360500000|2021-11-08 08:35:00|9431|9426|9426.9|9421.9|9431.6|9426.6|9426.9|9421.9|42
1636360800000|2021-11-08 08:40:00|9426.4|9421.4|9423.9|9418.9|9426.9|9421.9|9423.9|9418.9|53
1636361100000|2021-11-08 08:45:00|9423.4|9418.4|9422.5|9417.5|9425.1|9420.1|9421|9416|36
1636361400000|2021-11-08 08:50:00|9422.6|9417.6|9421.4|9416.4|9422.9|9417.9|9420.7|9415.7|60
1636361700000|2021-11-08 08:55:00|9421.5|9416.5|9422.3|9417.3|9422.4|9417.4|9419.4|9414.4|314
1636362000000|2021-11-08 09:00:00|9422.1|9417.1|9420.9|9415.9|9422.6|9417.6|9418.4|9413.4|69
1636362300000|2021-11-08 09:05:00|9421.1|9416.1|9421.1|9416.1|9421.8|9416.8|9419.4|9414.4|29
1636362600000|2021-11-08 09:10:00|9421|9416|9419.4|9414.4|9421.4|9416.4|9419.4|9414.4|29
1636362900000|2021-11-08 09:15:00|9419.5|9414.5|9420.4|9415.4|9421.4|9416.4|9418.5|9413.5|30
1636363200000|2021-11-08 09:20:00|9420.1|9415.1|9423|9418|9423.1|9418.1|9419.9|9414.9|55
1636363500000|2021-11-08 09:25:00|9422.9|9417.9|9422.1|9417.1|9423.1|9418.1|9420.6|9415.6|16
1636363800000|2021-11-08 09:30:00|9421.9|9416.9|9421.9|9416.9|9422.9|9417.9|9421.4|9416.4|200
1636364100000|2021-11-08 09:35:00|9421.5|9416.5|9420|9415|9421.9|9416.9|9418.9|9413.9|74
1636364400000|2021-11-08 09:40:00|9419.9|9414.9|9422.1|9417.1|9422.1|9417.1|9419.1|9414.1|90
1636364700000|2021-11-08 09:45:00|9422.4|9417.4|9423.2|9418.2|9423.5|9418.5|9421.4|9416.4|29
1636365000000|2021-11-08 09:50:00|9423.4|9418.4|9424.2|9419.2|9424.4|9419.4|9422.9|9417.9|16
1636365300000|2021-11-08 09:55:00|9424.4|9419.4|9425.4|9420.4|9425.9|9420.9|9423.9|9418.9|47
1636365600000|2021-11-08 10:00:00|9425.5|9420.5|9426.4|9421.4|9426.9|9421.9|9425.2|9420.2|39
1636365900000|2021-11-08 10:05:00|9426.6|9421.6|9429.7|9424.7|9430.7|9425.7|9426.6|9421.6|297
1636366200000|2021-11-08 10:10:00|9429.9|9424.9|9430|9425|9431.9|9426.9|9429.5|9424.5|250
1636366500000|2021-11-08 10:15:00|9430.2|9425.2|9428.6|9423.6|9431.2|9426.2|9428.6|9423.6|45
1636366800000|2021-11-08 10:20:00|9428.7|9423.7|9429.4|9424.4|9429.4|9424.4|9428.4|9423.4|18
1636367100000|2021-11-08 10:25:00|9429.7|9424.7|9427.4|9422.4|9429.7|9424.7|9427.4|9422.4|39
1636367400000|2021-11-08 10:30:00|9427.2|9422.2|9425.4|9420.4|9427.2|9422.2|9424.1|9419.1|41
1636367700000|2021-11-08 10:35:00|9425.5|9420.5|9426.6|9421.6|9427|9422|9425.4|9420.4|18
1636368000000|2021-11-08 10:40:00|9426.5|9421.5|9423.5|9418.5|9427.3|9422.3|9423.4|9418.4|21
1636368300000|2021-11-08 10:45:00|9423.6|9418.6|9422.4|9417.4|9423.7|9418.7|9421.4|9416.4|29
1636368600000|2021-11-08 10:50:00|9422.5|9417.5|9424|9419|9424.5|9419.5|9422.4|9417.4|28
1636368900000|2021-11-08 10:55:00|9423.9|9418.9|9423.9|9418.9|9424.4|9419.4|9423.4|9418.4|8
1636369200000|2021-11-08 11:00:00|9423.6|9418.6|9420.6|9415.6|9423.6|9418.6|9420.4|9415.4|46
1636369500000|2021-11-08 11:05:00|9420.5|9415.5|9422.9|9417.9|9422.9|9417.9|9420|9415|13
1636369800000|2021-11-08 11:10:00|9422.6|9417.6|9422.6|9417.6|9422.9|9417.9|9422.1|9417.1|29
1636370100000|2021-11-08 11:15:00|9422.5|9417.5|9424.4|9419.4|9424.9|9419.9|9422.4|9417.4|16
1636370400000|2021-11-08 11:20:00|9424.5|9419.5|9425.1|9420.1|9425.4|9420.4|9423.9|9418.9|43
1636370700000|2021-11-08 11:25:00|9425|9420|9426.1|9421.1|9426.4|9421.4|9423.9|9418.9|52
1636371000000|2021-11-08 11:30:00|9426.2|9421.2|9426.4|9421.4|9427.8|9422.8|9425.9|9420.9|18
1636371300000|2021-11-08 11:35:00|9426.2|9421.2|9424.5|9419.5|9426.3|9421.3|9424.4|9419.4|20
1636371600000|2021-11-08 11:40:00|9424.4|9419.4|9424.4|9419.4|9424.4|9419.4|9423.4|9418.4|22
1636371900000|2021-11-08 11:45:00|9424.1|9419.1|9423.2|9418.2|9424.5|9419.5|9423|9418|34
1636372200000|2021-11-08 11:50:00|9423.4|9418.4|9425|9420|9425|9420|9423.2|9418.2|18
1636372500000|2021-11-08 11:55:00|9424.9|9419.9|9419.9|9414.9|9425.4|9420.4|9418.6|9413.6|87
1636372800000|2021-11-08 12:00:00|9420|9415|9417.4|9412.4|9420.4|9415.4|9416.9|9411.9|124
1636373100000|2021-11-08 12:05:00|9417.5|9412.5|9418.9|9413.9|9419.1|9414.1|9417.4|9412.4|91
1636373400000|2021-11-08 12:10:00|9419|9414|9419.9|9414.9|9419.9|9414.9|9418.9|9413.9|70
1636373700000|2021-11-08 12:15:00|9419.4|9414.4|9419.4|9414.4|9420.3|9415.3|9418.7|9413.7|16
1636374000000|2021-11-08 12:20:00|9419.2|9414.2|9418.4|9413.4|9419.2|9414.2|9417.5|9412.5|22
1636374300000|2021-11-08 12:25:00|9418.3|9413.3|9415.6|9410.6|9418.4|9413.4|9415.5|9410.5|202
1636374600000|2021-11-08 12:30:00|9415.8|9410.8|9413.7|9408.7|9416.9|9411.9|9412.5|9407.5|114
1636374900000|2021-11-08 12:35:00|9413.9|9408.9|9414.9|9409.9|9414.9|9409.9|9413.6|9408.6|51
1636375200000|2021-11-08 12:40:00|9415|9410|9412.4|9407.4|9415.2|9410.2|9411.5|9406.5|277
1636375500000|2021-11-08 12:45:00|9412.3|9407.3|9415.4|9410.4|9415.9|9410.9|9412|9407|176
1636375800000|2021-11-08 12:50:00|9415.5|9410.5|9414.9|9409.9|9415.9|9410.9|9412.9|9407.9|26
1636376100000|2021-11-08 12:55:00|9415|9410|9415.5|9410.5|9416|9411|9413.9|9408.9|42
1636376400000|2021-11-08 13:00:00|9415.8|9410.8|9411.4|9406.4|9415.9|9410.9|9411.4|9406.4|89
1636376700000|2021-11-08 13:05:00|9411.3|9406.3|9410.9|9405.9|9411.4|9406.4|9408.9|9403.9|56
1636377000000|2021-11-08 13:10:00|9410.6|9405.6|9411.6|9406.6|9412.5|9407.5|9410.4|9405.4|123
1636377300000|2021-11-08 13:15:00|9411.5|9406.5|9412.9|9407.9|9413.4|9408.4|9411|9406|45
1636377600000|2021-11-08 13:20:00|9412.7|9407.7|9411.6|9406.6|9412.9|9407.9|9410.8|9405.8|52
1636377900000|2021-11-08 13:25:00|9411.7|9406.7|9409.9|9404.9|9411.9|9406.9|9408.9|9403.9|81
1636378200000|2021-11-08 13:30:00|9410.4|9405.4|9410.5|9405.5|9410.9|9405.9|9409.4|9404.4|73
1636378500000|2021-11-08 13:35:00|9410.4|9405.4|9411.9|9406.9|9411.9|9406.9|9410.4|9405.4|54
1636378800000|2021-11-08 13:40:00|9411.8|9406.8|9416.9|9411.9|9417.4|9412.4|9411.4|9406.4|90
1636379100000|2021-11-08 13:45:00|9416.7|9411.7|9417.9|9412.9|9418.9|9413.9|9416.4|9411.4|98
1636379400000|2021-11-08 13:50:00|9417.5|9412.5|9417.9|9412.9|9418.9|9413.9|9416.9|9411.9|67
1636379700000|2021-11-08 13:55:00|9418|9413|9418.4|9413.4|9418.8|9413.8|9417.2|9412.2|132
1636380000000|2021-11-08 14:00:00|9418.7|9413.7|9417|9412|9421.9|9416.9|9414|9409|156
1636380300000|2021-11-08 14:05:00|9417.1|9412.1|9419.4|9414.4|9419.9|9414.9|9416.4|9411.4|53
1636380600000|2021-11-08 14:10:00|9419.5|9414.5|9414.9|9409.9|9419.8|9414.8|9414|9409|56
1636380900000|2021-11-08 14:15:00|9414.6|9409.6|9409.1|9404.1|9415.9|9410.9|9408.5|9403.5|99
1636381200000|2021-11-08 14:20:00|9408.9|9403.9|9409.9|9404.9|9410.9|9405.9|9408.4|9403.4|52
1636381500000|2021-11-08 14:25:00|9409.8|9404.8|9414.4|9409.4|9414.9|9409.9|9409.6|9404.6|66
1636381800000|2021-11-08 14:30:00|9414.1|9409.1|9413.2|9408.2|9414.1|9409.1|9410|9405|105
1636382100000|2021-11-08 14:35:00|9413.4|9408.4|9412.7|9407.7|9415|9410|9411.9|9406.9|82
1636382400000|2021-11-08 14:40:00|9412.9|9407.9|9413.9|9408.9|9414.4|9409.4|9410.9|9405.9|102
1636382700000|2021-11-08 14:45:00|9414.4|9409.4|9413.4|9408.4|9414.4|9409.4|9412.4|9407.4|54
1636383000000|2021-11-08 14:50:00|9413.1|9408.1|9413.8|9408.8|9414.5|9409.5|9411.9|9406.9|56
1636383300000|2021-11-08 14:55:00|9413.6|9408.6|9411.3|9406.3|9413.8|9408.8|9410.9|9405.9|51
1636383600000|2021-11-08 15:00:00|9411.1|9406.1|9409.9|9404.9|9412.1|9407.1|9409.7|9404.7|126
1636383900000|2021-11-08 15:05:00|9410|9405|9407.5|9402.5|9410|9405|9407.4|9402.4|148
1636384200000|2021-11-08 15:10:00|9407.4|9402.4|9401.9|9396.9|9407.4|9402.4|9401.4|9396.4|712
1636384500000|2021-11-08 15:15:00|9402|9397|9400|9395|9405.5|9400.5|9399.9|9394.9|904
1636384800000|2021-11-08 15:20:00|9400.5|9395.5|9398.5|9393.5|9401|9396|9398.5|9393.5|310
1636385100000|2021-11-08 15:25:00|9398.3|9393.3|9397.6|9392.6|9399.5|9394.5|9397|9392|222
1636385400000|2021-11-08 15:30:00|9397.8|9392.8|9398|9393|9399.8|9394.8|9397.5|9392.5|133
1636385700000|2021-11-08 15:35:00|9397.8|9392.8|9401.9|9396.9|9402|9397|9397.8|9392.8|45
1636386000000|2021-11-08 15:40:00|9402|9397|9404.8|9399.8|9405.2|9400.2|9401|9396|255
1636386300000|2021-11-08 15:45:00|9404.6|9399.6|9399.5|9394.5|9405|9400|9399.5|9394.5|212
1636386600000|2021-11-08 15:50:00|9399.6|9394.6|9400.8|9395.8|9402.4|9397.4|9399.3|9394.3|103
1636386900000|2021-11-08 15:55:00|9400.7|9395.7|9401.9|9396.9|9402.5|9397.5|9400|9395|47
1636387200000|2021-11-08 16:00:00|9402|9397|9402.7|9397.7|9403.5|9398.5|9401|9396|52
1636387500000|2021-11-08 16:05:00|9402.5|9397.5|9403.5|9398.5|9404.5|9399.5|9400.5|9395.5|84
1636387800000|2021-11-08 16:10:00|9403|9398|9405.2|9400.2|9405.9|9400.9|9403|9398|35
1636388100000|2021-11-08 16:15:00|9405|9400|9404.5|9399.5|9405.5|9400.5|9404|9399|103
1636388400000|2021-11-08 16:20:00|9404.6|9399.6|9403.5|9398.5|9405|9400|9403|9398|53
1636388700000|2021-11-08 16:25:00|9403.4|9398.4|9402|9397|9403.4|9398.4|9402|9397|223
1636389000000|2021-11-08 16:30:00|9401.5|9396.5|9403|9398|9403.7|9398.7|9401.5|9396.5|98
1636389300000|2021-11-08 16:35:00|9403.1|9398.1|9402.3|9397.3|9403.5|9398.5|9401.3|9396.3|124
1636389600000|2021-11-08 16:40:00|9402|9397|9400.7|9395.7|9402|9397|9400.3|9395.3|75
1636389900000|2021-11-08 16:45:00|9400.9|9395.9|9398|9393|9400.9|9395.9|9397.5|9392.5|320
1636390200000|2021-11-08 16:50:00|9397.9|9392.9|9400.5|9395.5|9401.5|9396.5|9397.5|9392.5|92
1636390500000|2021-11-08 16:55:00|9400.4|9395.4|9400.5|9395.5|9401.5|9396.5|9399.5|9394.5|64
1636390800000|2021-11-08 17:00:00|9400.6|9395.6|9402.4|9397.4|9402.4|9397.4|9400.5|9395.5|80
1636391100000|2021-11-08 17:05:00|9402.3|9397.3|9402.2|9397.2|9403|9398|9401.5|9396.5|78
1636391400000|2021-11-08 17:10:00|9402.5|9397.5|9400.9|9395.9|9403|9398|9400.5|9395.5|99
1636391700000|2021-11-08 17:15:00|9400.8|9395.8|9401.9|9396.9|9401.9|9396.9|9400|9395|69
1636392000000|2021-11-08 17:20:00|9402|9397|9402|9397|9402.5|9397.5|9400|9395|93
1636392300000|2021-11-08 17:25:00|9401.6|9396.6|9402.5|9397.5|9402.9|9397.9|9401.5|9396.5|60
1636392600000|2021-11-08 17:30:00|9402.2|9397.2|9402|9397|9403|9398|9401.8|9396.8|23
1636392900000|2021-11-08 17:35:00|9402.1|9397.1|9402.8|9397.8|9403|9398|9402|9397|11
1636393200000|2021-11-08 17:40:00|9402.6|9397.6|9404|9399|9404.8|9399.8|9402|9397|35
1636393500000|2021-11-08 17:45:00|9404.5|9399.5|9405.5|9400.5|9405.5|9400.5|9404.5|9399.5|20
1636393800000|2021-11-08 17:50:00|9405.6|9400.6|9407|9402|9407.7|9402.7|9405.5|9400.5|92
1636394100000|2021-11-08 17:55:00|9407.3|9402.3|9406|9401|9407.5|9402.5|9406|9401|31
1636394400000|2021-11-08 18:00:00|9406.1|9401.1|9406.9|9401.9|9407.6|9402.6|9404.9|9399.9|88
1636394700000|2021-11-08 18:05:00|9407|9402|9406|9401|9407.6|9402.6|9405.9|9400.9|27
1636395000000|2021-11-08 18:10:00|9406.3|9401.3|9406.5|9401.5|9407|9402|9405.9|9400.9|14
1636395300000|2021-11-08 18:15:00|9406.4|9401.4|9406|9401|9407|9402|9406|9401|9
1636395600000|2021-11-08 18:20:00|9405.9|9400.9|9405|9400|9406|9401|9404.2|9399.2|43
1636395900000|2021-11-08 18:25:00|9404.9|9399.9|9404|9399|9404.9|9399.9|9403.5|9398.5|201
1636396200000|2021-11-08 18:30:00|9403.9|9398.9|9404.9|9399.9|9405.3|9400.3|9403.8|9398.8|44
1636396500000|2021-11-08 18:35:00|9405|9400|9404.5|9399.5|9405.5|9400.5|9404.1|9399.1|33
1636396800000|2021-11-08 18:40:00|9404.3|9399.3|9404.5|9399.5|9405|9400|9404|9399|16
1636397100000|2021-11-08 18:45:00|9404.8|9399.8|9404|9399|9405|9400|9403.8|9398.8|49
1636397400000|2021-11-08 18:50:00|9404.3|9399.3|9404.5|9399.5|9404.5|9399.5|9404|9399|12
1636397700000|2021-11-08 18:55:00|9404.2|9399.2|9404|9399|9404.5|9399.5|9404|9399|17
1636398000000|2021-11-08 19:00:00|9404.2|9399.2|9404|9399|9404.4|9399.4|9403.5|9398.5|12
1636398300000|2021-11-08 19:05:00|9404.3|9399.3|9403|9398|9404.3|9399.3|9402.5|9397.5|68
1636398600000|2021-11-08 19:10:00|9403.1|9398.1|9404|9399|9404|9399|9402.5|9397.5|13
1636398900000|2021-11-08 19:15:00|9404.1|9399.1|9404.5|9399.5|9405|9400|9404|9399|15
1636399200000|2021-11-08 19:20:00|9404.3|9399.3|9404|9399|9405|9400|9404|9399|61
1636399500000|2021-11-08 19:25:00|9404.2|9399.2|9404.5|9399.5|9404.8|9399.8|9404|9399|10
1636399800000|2021-11-08 19:30:00|9404.4|9399.4|9403.5|9398.5|9404.5|9399.5|9403.5|9398.5|31
1636400100000|2021-11-08 19:35:00|9403.4|9398.4|9403|9398|9403.5|9398.5|9402.9|9397.9|39
1636400400000|2021-11-08 19:40:00|9403.2|9398.2|9403.2|9398.2|9403.5|9398.5|9403.1|9398.1|37
1636400700000|2021-11-08 19:45:00|9403.3|9398.3|9404.5|9399.5|9404.5|9399.5|9403.3|9398.3|38
1636401000000|2021-11-08 19:50:00|9404.4|9399.4|9404.5|9399.5|9404.5|9399.5|9403.5|9398.5|22
1636401300000|2021-11-08 19:55:00|9404.3|9399.3|9403.5|9398.5|9404.3|9399.3|9402.6|9397.6|282
1636401600000|2021-11-08 20:00:00|9403|9398|9403.8|9398.8|9404|9399|9402.3|9397.3|27
1636401900000|2021-11-08 20:05:00|9403.7|9398.7|9407.4|9402.4|9408|9403|9403.5|9398.5|76
1636402200000|2021-11-08 20:10:00|9407.3|9402.3|9405.3|9400.3|9407.4|9402.4|9405|9400|14
1636402500000|2021-11-08 20:15:00|9405.5|9400.5|9403.3|9398.3|9405.5|9400.5|9403.2|9398.2|101
1636402800000|2021-11-08 20:20:00|9403.5|9398.5|9402.9|9397.9|9403.5|9398.5|9402.8|9397.8|245
1636403100000|2021-11-08 20:25:00|9402.7|9397.7|9402.7|9397.7|9403.5|9398.5|9402.4|9397.4|48
1636403400000|2021-11-08 20:30:00|9402.8|9397.8|9403|9398|9403.5|9398.5|9402.8|9397.8|22
1636403700000|2021-11-08 20:35:00|9402.7|9397.7|9402.5|9397.5|9402.8|9397.8|9401.5|9396.5|28
1636404000000|2021-11-08 20:40:00|9402.4|9397.4|9402.5|9397.5|9402.8|9397.8|9402|9397|1
1636404300000|2021-11-08 20:45:00|9402.8|9397.8|9403.5|9398.5|9403.5|9398.5|9402.8|9397.8|17
1636404600000|2021-11-08 20:50:00|9403.4|9398.4|9401.8|9396.8|9403.5|9398.5|9401|9396|50
1636404900000|2021-11-08 20:55:00|9402|9397|9402.2|9397.2|9403|9398|9401.5|9396.5|25
1636405200000|2021-11-08 21:00:00|9402|9397|9401.3|9396.3|9402.7|9397.7|9401|9396|54
1636405500000|2021-11-08 21:05:00|9401.5|9396.5|9401.5|9396.5|9402|9397|9401|9396|12
1636405800000|2021-11-08 21:10:00|9401.4|9396.4|9401|9396|9401.4|9396.4|9400.8|9395.8|6
1636406100000|2021-11-08 21:15:00|9401.3|9396.3|9401.5|9396.5|9401.5|9396.5|9401|9396|0
1636406400000|2021-11-08 21:20:00|9401.4|9396.4|9401.9|9396.9|9402.5|9397.5|9401.3|9396.3|10
1636406700000|2021-11-08 21:25:00|9402|9397|9402.3|9397.3|9402.7|9397.7|9401.7|9396.7|7
1636407000000|2021-11-08 21:30:00|9402.2|9397.2|9403.2|9398.2|9403.2|9398.2|9402.2|9397.2|9
1636407300000|2021-11-08 21:35:00|9403.4|9398.4|9403.4|9398.4|9404.2|9399.2|9403.2|9398.2|4
1636407600000|2021-11-08 21:40:00|9403.2|9398.2|9403.2|9398.2|9403.4|9398.4|9403|9398|1
1636407900000|2021-11-08 21:45:00|9403.3|9398.3|9402.9|9397.9|9403.3|9398.3|9402.7|9397.7|10
1636408200000|2021-11-08 21:50:00|9403|9398|9402.5|9397.5|9403.2|9398.2|9402.2|9397.2|19
1636408500000|2021-11-08 21:55:00|9402.3|9397.3|9404.4|9397.4|9405.5|9400.5|9402.1|9396.3|16
1636419600000|2021-11-09 01:00:00|9407.3|9402.3|9407|9402|9408.6|9403.6|9406.7|9401.7|34
1636419900000|2021-11-09 01:05:00|9407.2|9402.2|9406.7|9401.7|9407.2|9402.2|9406|9401|6
1636420200000|2021-11-09 01:10:00|9406.5|9401.5|9406.1|9401.1|9407|9402|9406|9401|6
1636420500000|2021-11-09 01:15:00|9406.2|9401.2|9404.5|9399.5|9406.2|9401.2|9404|9399|11
1636420800000|2021-11-09 01:20:00|9404.2|9399.2|9402.5|9397.5|9404.2|9399.2|9402.5|9397.5|15
1636421100000|2021-11-09 01:25:00|9402.4|9397.4|9404.2|9399.2|9404.5|9399.5|9402.2|9397.2|9
1636421400000|2021-11-09 01:30:00|9404.3|9399.3|9407.5|9402.5|9407.6|9402.6|9404|9399|19
1636421700000|2021-11-09 01:35:00|9407.4|9402.4|9406.5|9401.5|9407.7|9402.7|9406|9401|17
1636422000000|2021-11-09 01:40:00|9406.3|9401.3|9407|9402|9407.5|9402.5|9406|9401|13
1636422300000|2021-11-09 01:45:00|9407.2|9402.2|9408.5|9403.5|9409|9404|9407.2|9402.2|32
1636422600000|2021-11-09 01:50:00|9408.6|9403.6|9408.5|9403.5|9409.4|9404.4|9407.5|9402.5|20
1636422900000|2021-11-09 01:55:00|9408.4|9403.4|9407.1|9402.1|9409.5|9404.5|9407|9402|51
1636423200000|2021-11-09 02:00:00|9407|9402|9401.3|9396.3|9407.5|9402.5|9401.2|9396.2|83
1636423500000|2021-11-09 02:05:00|9401.5|9396.5|9403.9|9398.9|9404.7|9399.7|9401.5|9396.5|25
1636423800000|2021-11-09 02:10:00|9403.7|9398.7|9403.1|9398.1|9404.6|9399.6|9402.6|9397.6|7
1636424100000|2021-11-09 02:15:00|9403.2|9398.2|9403.5|9398.5|9404|9399|9403|9398|11
1636424400000|2021-11-09 02:20:00|9403.2|9398.2|9402.5|9397.5|9403.5|9398.5|9402|9397|13
1636424700000|2021-11-09 02:25:00|9402.9|9397.9|9403.2|9398.2|9403.5|9398.5|9402.5|9397.5|6
1636425000000|2021-11-09 02:30:00|9403.3|9398.3|9404|9399|9404.7|9399.7|9403|9398|16
1636425300000|2021-11-09 02:35:00|9403.9|9398.9|9405|9400|9405|9400|9403.5|9398.5|9
1636425600000|2021-11-09 02:40:00|9404.7|9399.7|9405.3|9400.3|9405.5|9400.5|9404.5|9399.5|5
1636425900000|2021-11-09 02:45:00|9405.5|9400.5|9405|9400|9406.2|9401.2|9404.5|9399.5|4
1636426200000|2021-11-09 02:50:00|9404.9|9399.9|9403.1|9398.1|9405|9400|9402.8|9397.8|11
1636426500000|2021-11-09 02:55:00|9403.4|9398.4|9402.5|9397.5|9403.7|9398.7|9401.5|9396.5|8
1636426800000|2021-11-09 03:00:00|9402.6|9397.6|9402.2|9397.2|9403.4|9398.4|9402|9397|7
1636427100000|2021-11-09 03:05:00|9402.3|9397.3|9400.6|9395.6|9403|9398|9400.5|9395.5|15
1636427400000|2021-11-09 03:10:00|9400.5|9395.5|9401.8|9396.8|9402.1|9397.1|9400|9395|82
1636427700000|2021-11-09 03:15:00|9402|9397|9400|9395|9402|9397|9399.5|9394.5|43
1636428000000|2021-11-09 03:20:00|9399.9|9394.9|9400.1|9395.1|9401.5|9396.5|9399.5|9394.5|24
1636428300000|2021-11-09 03:25:00|9400|9395|9401|9396|9401.5|9396.5|9400|9395|2
1636428600000|2021-11-09 03:30:00|9401.1|9396.1|9401.5|9396.5|9401.7|9396.7|9400.5|9395.5|5
1636428900000|2021-11-09 03:35:00|9401.6|9396.6|9403|9398|9403|9398|9401.5|9396.5|12
1636429200000|2021-11-09 03:40:00|9402.9|9397.9|9402|9397|9403|9398|9402|9397|10
1636429500000|2021-11-09 03:45:00|9402.1|9397.1|9403|9398|9403|9398|9401.3|9396.3|8
1636429800000|2021-11-09 03:50:00|9402.9|9397.9|9401.5|9396.5|9403|9398|9401|9396|3
1636430100000|2021-11-09 03:55:00|9401.7|9396.7|9401.5|9396.5|9402.5|9397.5|9401|9396|8
1636430400000|2021-11-09 04:00:00|9401|9396|9398.5|9393.5|9401|9396|9398|9393|78
1636430700000|2021-11-09 04:05:00|9398.4|9393.4|9397|9392|9398.5|9393.5|9396.5|9391.5|353
1636431000000|2021-11-09 04:10:00|9397.1|9392.1|9395.7|9390.7|9397.2|9392.2|9395.6|9390.6|13
1636431300000|2021-11-09 04:15:00|9395.6|9390.6|9395.1|9390.1|9396|9391|9394.6|9389.6|312
1636431600000|2021-11-09 04:20:00|9395.5|9390.5|9394.5|9389.5|9395.5|9390.5|9394.5|9389.5|24
1636431900000|2021-11-09 04:25:00|9395|9390|9395.5|9390.5|9395.5|9390.5|9394.5|9389.5|71
1636432200000|2021-11-09 04:30:00|9395.4|9390.4|9395.1|9390.1|9395.6|9390.6|9395|9390|29
1636432500000|2021-11-09 04:35:00|9395.2|9390.2|9394.5|9389.5|9395.2|9390.2|9394|9389|21
1636432800000|2021-11-09 04:40:00|9394.2|9389.2|9393.6|9388.6|9394.4|9389.4|9393.1|9388.1|200
1636433100000|2021-11-09 04:45:00|9393.8|9388.8|9393.1|9388.1|9393.8|9388.8|9392.6|9387.6|42
1636433400000|2021-11-09 04:50:00|9393|9388|9392.3|9387.3|9393.1|9388.1|9392.3|9387.3|23
1636433700000|2021-11-09 04:55:00|9392.5|9387.5|9393.3|9388.3|9393.6|9388.6|9392.3|9387.3|28
1636434000000|2021-11-09 05:00:00|9393.5|9388.5|9391.6|9386.6|9393.5|9388.5|9391.5|9386.5|30
1636434300000|2021-11-09 05:05:00|9391.3|9386.3|9389.9|9384.9|9391.3|9386.3|9389.8|9384.8|102
1636434600000|2021-11-09 05:10:00|9389.8|9384.8|9390.3|9385.3|9390.4|9385.4|9389.4|9384.4|28
1636434900000|2021-11-09 05:15:00|9389.9|9384.9|9390.3|9385.3|9390.8|9385.8|9389.8|9384.8|15
1636435200000|2021-11-09 05:20:00|9390.2|9385.2|9389.5|9384.5|9390.3|9385.3|9389.3|9384.3|23
1636435500000|2021-11-09 05:25:00|9389.6|9384.6|9389.9|9384.9|9390|9385|9389.3|9384.3|5
1636435800000|2021-11-09 05:30:00|9390|9385|9388|9383|9390.1|9385.1|9387.8|9382.8|84
1636436100000|2021-11-09 05:35:00|9387.8|9382.8|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|78
1636436400000|2021-11-09 05:40:00|9388|9383|9387|9382|9388.3|9383.3|9386.8|9381.8|116
1636436700000|2021-11-09 05:45:00|9386.8|9381.8|9386.4|9381.4|9387.3|9382.3|9385.8|9380.8|57
1636437000000|2021-11-09 05:50:00|9386.3|9381.3|9386.6|9381.6|9387.3|9382.3|9386.3|9381.3|65
1636437300000|2021-11-09 05:55:00|9387|9382|9389.5|9384.5|9389.6|9384.6|9386.6|9381.6|39
1636437600000|2021-11-09 06:00:00|9389.6|9384.6|9388|9383|9389.6|9384.6|9387.9|9382.9|36
1636437900000|2021-11-09 06:05:00|9388.1|9383.1|9387.1|9382.1|9388.4|9383.4|9387.1|9382.1|13
1636438200000|2021-11-09 06:10:00|9387.2|9382.2|9386.1|9381.1|9387.6|9382.6|9385.7|9380.7|12
1636438500000|2021-11-09 06:15:00|9386|9381|9386.6|9381.6|9386.9|9381.9|9385.6|9380.6|5
1636438800000|2021-11-09 06:20:00|9387.1|9382.1|9389.1|9384.1|9389.1|9384.1|9386.1|9381.1|17
1636439100000|2021-11-09 06:25:00|9389.3|9384.3|9389.1|9384.1|9389.3|9384.3|9388.1|9383.1|17
1636439400000|2021-11-09 06:30:00|9388.8|9383.8|9390.3|9385.3|9391.7|9386.7|9388.8|9383.8|18
1636439700000|2021-11-09 06:35:00|9390.5|9385.5|9391.3|9386.3|9391.8|9386.8|9390.2|9385.2|10
1636440000000|2021-11-09 06:40:00|9391.1|9386.1|9391.8|9386.8|9391.8|9386.8|9390.5|9385.5|12
1636440300000|2021-11-09 06:45:00|9391.7|9386.7|9392.8|9387.8|9392.8|9387.8|9391.2|9386.2|28
1636440600000|2021-11-09 06:50:00|9392.7|9387.7|9391.8|9386.8|9393.3|9388.3|9391.4|9386.4|7
1636440900000|2021-11-09 06:55:00|9391.7|9386.7|9393.8|9388.8|9394.2|9389.2|9391.4|9386.4|18
1636441200000|2021-11-09 07:00:00|9393.4|9388.4|9394.1|9389.1|9394.3|9389.3|9391.7|9386.7|27
1636441500000|2021-11-09 07:05:00|9393.8|9388.8|9390.8|9385.8|9394.8|9389.8|9390.6|9385.6|25
1636441800000|2021-11-09 07:10:00|9390.7|9385.7|9390.3|9385.3|9390.8|9385.8|9388.6|9383.6|22
1636442100000|2021-11-09 07:15:00|9390.5|9385.5|9392.6|9387.6|9393.2|9388.2|9390.3|9385.3|9
1636442400000|2021-11-09 07:20:00|9392.3|9387.3|9391.9|9386.9|9393.3|9388.3|9391.7|9386.7|21
1636442700000|2021-11-09 07:25:00|9392.2|9387.2|9393.6|9388.6|9393.6|9388.6|9391.9|9386.9|19
1636443000000|2021-11-09 07:30:00|9393.3|9388.3|9395.7|9390.7|9396.4|9391.4|9393.3|9388.3|23
1636443300000|2021-11-09 07:35:00|9395.8|9390.8|9396.8|9391.8|9397.3|9392.3|9395.3|9390.3|18
1636443600000|2021-11-09 07:40:00|9396.9|9391.9|9395.8|9390.8|9397.2|9392.2|9394.4|9389.4|72
1636443900000|2021-11-09 07:45:00|9395.7|9390.7|9396.1|9391.1|9396.8|9391.8|9394.8|9389.8|29
1636444200000|2021-11-09 07:50:00|9395.8|9390.8|9396.3|9391.3|9396.3|9391.3|9394.7|9389.7|23
1636444500000|2021-11-09 07:55:00|9395.9|9390.9|9393.9|9388.9|9396.3|9391.3|9393.8|9388.8|14
1636444800000|2021-11-09 08:00:00|9393.8|9388.8|9395.7|9390.7|9397.3|9392.3|9393.3|9388.3|61
1636445100000|2021-11-09 08:05:00|9395.6|9390.6|9396.2|9391.2|9398.8|9393.8|9395.6|9390.6|75
1636445400000|2021-11-09 08:10:00|9396.3|9391.3|9397.7|9392.7|9398|9393|9394.8|9389.8|37
1636445700000|2021-11-09 08:15:00|9397.8|9392.8|9398.8|9393.8|9399.1|9394.1|9396.8|9391.8|42
1636446000000|2021-11-09 08:20:00|9398.7|9393.7|9400.3|9395.3|9401.3|9396.3|9398.3|9393.3|99
1636446300000|2021-11-09 08:25:00|9400.2|9395.2|9402.6|9397.6|9404.9|9399.9|9399.9|9394.9|566
1636446600000|2021-11-09 08:30:00|9402.5|9397.5|9398.3|9393.3|9402.6|9397.6|9398.3|9393.3|83
1636446900000|2021-11-09 08:35:00|9398.2|9393.2|9400|9395|9400.1|9395.1|9396.4|9391.4|63
1636447200000|2021-11-09 08:40:00|9399.9|9394.9|9400.5|9395.5|9400.6|9395.6|9399.1|9394.1|24
1636447500000|2021-11-09 08:45:00|9400.6|9395.6|9399.1|9394.1|9401.1|9396.1|9398.1|9393.1|32
1636447800000|2021-11-09 08:50:00|9399.5|9394.5|9398.1|9393.1|9399.5|9394.5|9397.6|9392.6|14
1636448100000|2021-11-09 08:55:00|9398.5|9393.5|9397.1|9392.1|9398.6|9393.6|9396.1|9391.1|19
1636448400000|2021-11-09 09:00:00|9397|9392|9399.6|9394.6|9399.6|9394.6|9396.5|9391.5|28
1636448700000|2021-11-09 09:05:00|9400|9395|9399.6|9394.6|9400.7|9395.7|9398.1|9393.1|20
1636449000000|2021-11-09 09:10:00|9399.5|9394.5|9397|9392|9399.6|9394.6|9396.1|9391.1|13
1636449300000|2021-11-09 09:15:00|9396.9|9391.9|9393.6|9388.6|9397.4|9392.4|9393.6|9388.6|11
1636449600000|2021-11-09 09:20:00|9393.7|9388.7|9394.3|9389.3|9395.6|9390.6|9393.2|9388.2|17
1636449900000|2021-11-09 09:25:00|9394.1|9389.1|9394.6|9389.6|9395.1|9390.1|9393.6|9388.6|35
1636450200000|2021-11-09 09:30:00|9394.9|9389.9|9393.6|9388.6|9395.1|9390.1|9393.1|9388.1|42
1636450500000|2021-11-09 09:35:00|9393.9|9388.9|9392.1|9387.1|9395|9390|9392.1|9387.1|24
1636450800000|2021-11-09 09:40:00|9392.5|9387.5|9390.2|9385.2|9393.1|9388.1|9390.2|9385.2|33
1636451100000|2021-11-09 09:45:00|9390.3|9385.3|9392|9387|9392.1|9387.1|9390.1|9385.1|74
1636451400000|2021-11-09 09:50:00|9391.8|9386.8|9391.6|9386.6|9392.1|9387.1|9390.6|9385.6|32
1636451700000|2021-11-09 09:55:00|9391.5|9386.5|9391.1|9386.1|9391.6|9386.6|9389.9|9384.9|55
1636452000000|2021-11-09 10:00:00|9391|9386|9388.8|9383.8|9391.6|9386.6|9388.1|9383.1|56
1636452300000|2021-11-09 10:05:00|9388.9|9383.9|9392|9387|9392.1|9387.1|9388.4|9383.4|235
1636452600000|2021-11-09 10:10:00|9391.6|9386.6|9392.5|9387.5|9393.6|9388.6|9391.5|9386.5|25
1636452900000|2021-11-09 10:15:00|9392.4|9387.4|9392|9387|9393.6|9388.6|9392|9387|11
1636453200000|2021-11-09 10:20:00|9392.1|9387.1|9389.1|9384.1|9392.1|9387.1|9388.8|9383.8|28
1636453500000|2021-11-09 10:25:00|9389.6|9384.6|9390.5|9385.5|9390.6|9385.6|9389.1|9384.1|18
1636453800000|2021-11-09 10:30:00|9390.6|9385.6|9392.1|9387.1|9392.1|9387.1|9389.5|9384.5|13
1636454100000|2021-11-09 10:35:00|9392.2|9387.2|9391.7|9386.7|9392.6|9387.6|9391.1|9386.1|9
1636454400000|2021-11-09 10:40:00|9392|9387|9392.5|9387.5|9393.1|9388.1|9391.1|9386.1|13
1636454700000|2021-11-09 10:45:00|9392.6|9387.6|9391.1|9386.1|9393|9388|9390.7|9385.7|9
1636455000000|2021-11-09 10:50:00|9391.5|9386.5|9393.6|9388.6|9393.6|9388.6|9391.1|9386.1|4
1636455300000|2021-11-09 10:55:00|9393.7|9388.7|9394|9389|9394.1|9389.1|9392.6|9387.6|12
1636455600000|2021-11-09 11:00:00|9394.1|9389.1|9392.1|9387.1|9394.1|9389.1|9391|9386|31
1636455900000|2021-11-09 11:05:00|9392.5|9387.5|9393.6|9388.6|9393.6|9388.6|9391.1|9386.1|12
1636456200000|2021-11-09 11:10:00|9393.5|9388.5|9395.1|9390.1|9395.1|9390.1|9392.6|9387.6|31
1636456500000|2021-11-09 11:15:00|9395|9390|9395|9390|9396.1|9391.1|9394.6|9389.6|10
1636456800000|2021-11-09 11:20:00|9395.1|9390.1|9394.6|9389.6|9395.1|9390.1|9394.1|9389.1|9
1636457100000|2021-11-09 11:25:00|9394.5|9389.5|9396|9391|9396.1|9391.1|9394.1|9389.1|5
1636457400000|2021-11-09 11:30:00|9396.1|9391.1|9397|9392|9397.1|9392.1|9395.7|9390.7|12
1636457700000|2021-11-09 11:35:00|9396.9|9391.9|9397.4|9392.4|9398.1|9393.1|9396.5|9391.5|29
1636458000000|2021-11-09 11:40:00|9397.3|9392.3|9394.6|9389.6|9397.3|9392.3|9392.9|9387.9|53
1636458300000|2021-11-09 11:45:00|9394.9|9389.9|9399.1|9394.1|9399.5|9394.5|9394.3|9389.3|74
1636458600000|2021-11-09 11:50:00|9399.4|9394.4|9398.6|9393.6|9400.1|9395.1|9398.6|9393.6|44
1636458900000|2021-11-09 11:55:00|9399|9394|9403.8|9398.8|9404.3|9399.3|9398.7|9393.7|218
1636459200000|2021-11-09 12:00:00|9404|9399|9403.3|9398.3|9404.5|9399.5|9402|9397|79
1636459500000|2021-11-09 12:05:00|9403.5|9398.5|9403|9398|9404.1|9399.1|9403|9398|51
1636459800000|2021-11-09 12:10:00|9403.1|9398.1|9406.7|9401.7|9407.5|9402.5|9403|9398|52
1636460100000|2021-11-09 12:15:00|9406.6|9401.6|9405.3|9400.3|9406.6|9401.6|9403.8|9398.8|16
1636460400000|2021-11-09 12:20:00|9405.5|9400.5|9403.9|9398.9|9405.9|9400.9|9403.5|9398.5|19
1636460700000|2021-11-09 12:25:00|9403.8|9398.8|9404.1|9399.1|9404.5|9399.5|9402.5|9397.5|16
1636461000000|2021-11-09 12:30:00|9404.2|9399.2|9407.5|9402.5|9407.8|9402.8|9403.6|9398.6|22
1636461300000|2021-11-09 12:35:00|9407.4|9402.4|9406.5|9401.5|9407.5|9402.5|9406|9401|8
1636461600000|2021-11-09 12:40:00|9406.6|9401.6|9407.7|9402.7|9407.8|9402.8|9405.5|9400.5|13
1636461900000|2021-11-09 12:45:00|9407.8|9402.8|9408|9403|9408.5|9403.5|9406.5|9401.5|31
1636462200000|2021-11-09 12:50:00|9407.9|9402.9|9407.9|9402.9|9408.5|9403.5|9406.6|9401.6|23
1636462500000|2021-11-09 12:55:00|9408|9403|9408.6|9403.6|9409|9404|9407.5|9402.5|28
1636462800000|2021-11-09 13:00:00|9408.9|9403.9|9407.5|9402.5|9410.5|9405.5|9407.5|9402.5|109
1636463100000|2021-11-09 13:05:00|9407.4|9402.4|9407.6|9402.6|9408.5|9403.5|9406.6|9401.6|31
1636463400000|2021-11-09 13:10:00|9407.7|9402.7|9406.5|9401.5|9408.4|9403.4|9405.2|9400.2|57
1636463700000|2021-11-09 13:15:00|9406.4|9401.4|9410|9405|9410|9405|9405.1|9400.1|32
1636464000000|2021-11-09 13:20:00|9409.7|9404.7|9409.2|9404.2|9410.5|9405.5|9408.5|9403.5|50
1636464300000|2021-11-09 13:25:00|9409.1|9404.1|9404.2|9399.2|9409.7|9404.7|9404.2|9399.2|36
1636464600000|2021-11-09 13:30:00|9404.3|9399.3|9405.5|9400.5|9406.7|9401.7|9403|9398|130
1636464900000|2021-11-09 13:35:00|9405.4|9400.4|9406.5|9401.5|9407.5|9402.5|9404.6|9399.6|65
1636465200000|2021-11-09 13:40:00|9406.4|9401.4|9401.5|9396.5|9408.6|9403.6|9401.5|9396.5|273
1636465500000|2021-11-09 13:45:00|9401.2|9396.2|9399.8|9394.8|9403.2|9398.2|9399.8|9394.8|117
1636465800000|2021-11-09 13:50:00|9399.6|9394.6|9396.6|9391.6|9401.1|9396.1|9396.1|9391.1|109
1636466100000|2021-11-09 13:55:00|9396.8|9391.8|9393.8|9388.8|9397.6|9392.6|9393.1|9388.1|247
1636466400000|2021-11-09 14:00:00|9393.6|9388.6|9391.4|9386.4|9394.1|9389.1|9391|9386|79
1636466700000|2021-11-09 14:05:00|9391.3|9386.3|9397|9392|9397.5|9392.5|9391|9386|93
1636467000000|2021-11-09 14:10:00|9396.9|9391.9|9399.5|9394.5|9400|9395|9396.7|9391.7|61
1636467300000|2021-11-09 14:15:00|9399.7|9394.7|9398.7|9393.7|9401.5|9396.5|9398|9393|203
1636467600000|2021-11-09 14:20:00|9398.6|9393.6|9396|9391|9399.5|9394.5|9394.5|9389.5|42
1636467900000|2021-11-09 14:25:00|9396.5|9391.5|9397.5|9392.5|9399|9394|9396|9391|202
1636468200000|2021-11-09 14:30:00|9397.4|9392.4|9396|9391|9397.5|9392.5|9394|9389|74
1636468500000|2021-11-09 14:35:00|9396.1|9391.1|9392.7|9387.7|9396.5|9391.5|9390.8|9385.8|95
1636468800000|2021-11-09 14:40:00|9392.5|9387.5|9391.3|9386.3|9394.5|9389.5|9390.7|9385.7|55
1636469100000|2021-11-09 14:45:00|9391.5|9386.5|9388|9383|9391.6|9386.6|9386|9381|176
1636469400000|2021-11-09 14:50:00|9388.2|9383.2|9389.6|9384.6|9390.5|9385.5|9387.6|9382.6|75
1636469700000|2021-11-09 14:55:00|9389.5|9384.5|9393|9388|9394.1|9389.1|9388|9383|104
1636470000000|2021-11-09 15:00:00|9393.2|9388.2|9402.5|9397.5|9403|9398|9392|9387|580
1636470300000|2021-11-09 15:05:00|9402.7|9397.7|9408.9|9403.9|9409.1|9404.1|9401.5|9396.5|593
1636470600000|2021-11-09 15:10:00|9408.7|9403.7|9407.6|9402.6|9409.5|9404.5|9406.5|9401.5|204
1636470900000|2021-11-09 15:15:00|9407.7|9402.7|9410.9|9405.9|9411.1|9406.1|9405|9400|310
1636471200000|2021-11-09 15:20:00|9410.5|9405.5|9407|9402|9410.5|9405.5|9406.5|9401.5|184
1636471500000|2021-11-09 15:25:00|9407.1|9402.1|9408.7|9403.7|9410|9405|9405.5|9400.5|136
1636471800000|2021-11-09 15:30:00|9409|9404|9404.7|9399.7|9409|9404|9404.1|9399.1|210
1636472100000|2021-11-09 15:35:00|9405|9400|9410|9405|9410|9405|9405|9400|225
1636472400000|2021-11-09 15:40:00|9409.9|9404.9|9408.5|9403.5|9410.3|9405.3|9407.5|9402.5|86
1636472700000|2021-11-09 15:45:00|9408.8|9403.8|9407.5|9402.5|9411.4|9406.4|9406.5|9401.5|55
1636473000000|2021-11-09 15:50:00|9407.4|9402.4|9405|9400|9407.4|9402.4|9402.1|9397.1|52
1636473300000|2021-11-09 15:55:00|9405.2|9400.2|9403.2|9398.2|9406|9401|9402.6|9397.6|92
1636473600000|2021-11-09 16:00:00|9403.4|9398.4|9407.1|9402.1|9408.1|9403.1|9402.6|9397.6|83
1636473900000|2021-11-09 16:05:00|9407.2|9402.2|9410|9405|9411.5|9406.5|9407.2|9402.2|256
1636474200000|2021-11-09 16:10:00|9410.3|9405.3|9412.7|9407.7|9414.1|9409.1|9409|9404|119
1636474500000|2021-11-09 16:15:00|9412.8|9407.8|9410.6|9405.6|9413.5|9408.5|9409.7|9404.7|101
1636474800000|2021-11-09 16:20:00|9410.8|9405.8|9410.6|9405.6|9414.1|9409.1|9410.1|9405.1|66
1636475100000|2021-11-09 16:25:00|9410.7|9405.7|9410.8|9405.8|9412.1|9407.1|9409.6|9404.6|33
1636475400000|2021-11-09 16:30:00|9410.6|9405.6|9409.6|9404.6|9411.1|9406.1|9408.6|9403.6|60
1636475700000|2021-11-09 16:35:00|9409.5|9404.5|9409.9|9404.9|9411.1|9406.1|9408.6|9403.6|42
1636476000000|2021-11-09 16:40:00|9410.1|9405.1|9405.1|9400.1|9410.1|9405.1|9405.1|9400.1|39
1636476300000|2021-11-09 16:45:00|9405.6|9400.6|9404.6|9399.6|9406.1|9401.1|9403.4|9398.4|197
1636476600000|2021-11-09 16:50:00|9404.5|9399.5|9402.6|9397.6|9404.9|9399.9|9402.1|9397.1|160
1636476900000|2021-11-09 16:55:00|9403.1|9398.1|9401.1|9396.1|9403.1|9398.1|9400.8|9395.8|176
1636477200000|2021-11-09 17:00:00|9401.4|9396.4|9399.9|9394.9|9401.6|9396.6|9399.6|9394.6|72
1636477500000|2021-11-09 17:05:00|9400.1|9395.1|9399.3|9394.3|9401.6|9396.6|9399.1|9394.1|28
1636477800000|2021-11-09 17:10:00|9399.1|9394.1|9398.1|9393.1|9399.6|9394.6|9396.6|9391.6|188
1636478100000|2021-11-09 17:15:00|9397.9|9392.9|9398.4|9393.4|9399.6|9394.6|9397.6|9392.6|40
1636478400000|2021-11-09 17:20:00|9398.6|9393.6|9395.6|9390.6|9399.1|9394.1|9395.6|9390.6|169
1636478700000|2021-11-09 17:25:00|9395.9|9390.9|9396.7|9391.7|9398.1|9393.1|9395.6|9390.6|40
1636479000000|2021-11-09 17:30:00|9396.9|9391.9|9397.4|9392.4|9398.6|9393.6|9396.6|9391.6|43
1636479300000|2021-11-09 17:35:00|9397.6|9392.6|9396.6|9391.6|9398.1|9393.1|9395.6|9390.6|49
1636479600000|2021-11-09 17:40:00|9396.5|9391.5|9396.6|9391.6|9397.1|9392.1|9395.6|9390.6|14
1636479900000|2021-11-09 17:45:00|9397|9392|9395.6|9390.6|9397.1|9392.1|9395.1|9390.1|115
1636480200000|2021-11-09 17:50:00|9395.5|9390.5|9395.9|9390.9|9395.9|9390.9|9393.6|9388.6|65
1636480500000|2021-11-09 17:55:00|9396.1|9391.1|9395.3|9390.3|9397.1|9392.1|9394.4|9389.4|54
1636480800000|2021-11-09 18:00:00|9395.2|9390.2|9397.1|9392.1|9398.8|9393.8|9392.5|9387.5|79
1636481100000|2021-11-09 18:05:00|9397.2|9392.2|9398.1|9393.1|9399.6|9394.6|9396.6|9391.6|26
1636481400000|2021-11-09 18:10:00|9398|9393|9398.1|9393.1|9398.1|9393.1|9396.6|9391.6|16
1636481700000|2021-11-09 18:15:00|9397.9|9392.9|9395.1|9390.1|9398.1|9393.1|9394.6|9389.6|20
1636482000000|2021-11-09 18:20:00|9394.9|9389.9|9395.1|9390.1|9395.4|9390.4|9394.6|9389.6|10
1636482300000|2021-11-09 18:25:00|9394.9|9389.9|9397.1|9392.1|9397.9|9392.9|9394.9|9389.9|17
1636482600000|2021-11-09 18:30:00|9396.9|9391.9|9396.9|9391.9|9397.4|9392.4|9396.4|9391.4|9
1636482900000|2021-11-09 18:35:00|9397|9392|9397.7|9392.7|9397.7|9392.7|9396.7|9391.7|19
1636483200000|2021-11-09 18:40:00|9397.4|9392.4|9399.4|9394.4|9399.9|9394.9|9397.4|9392.4|30
1636483500000|2021-11-09 18:45:00|9399.3|9394.3|9397.4|9392.4|9399.4|9394.4|9397.1|9392.1|22
1636483800000|2021-11-09 18:50:00|9397.2|9392.2|9397.4|9392.4|9398.4|9393.4|9396.9|9391.9|8
1636484100000|2021-11-09 18:55:00|9397.2|9392.2|9397.4|9392.4|9397.9|9392.9|9397.2|9392.2|11
1636484400000|2021-11-09 19:00:00|9397.1|9392.1|9396.9|9391.9|9397.4|9392.4|9396.4|9391.4|21
1636484700000|2021-11-09 19:05:00|9397.4|9392.4|9397.9|9392.9|9397.9|9392.9|9396.9|9391.9|20
1636485000000|2021-11-09 19:10:00|9398.2|9393.2|9396.9|9391.9|9398.9|9393.9|9396.9|9391.9|13
1636485300000|2021-11-09 19:15:00|9397|9392|9397.4|9392.4|9397.8|9392.8|9396.4|9391.4|31
1636485600000|2021-11-09 19:20:00|9397.2|9392.2|9396.4|9391.4|9397.4|9392.4|9396.4|9391.4|23
1636485900000|2021-11-09 19:25:00|9396.2|9391.2|9394.9|9389.9|9396.4|9391.4|9394.7|9389.7|41
1636486200000|2021-11-09 19:30:00|9395.3|9390.3|9394.9|9389.9|9395.9|9390.9|9394.7|9389.7|16
1636486500000|2021-11-09 19:35:00|9395.1|9390.1|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|10
1636486800000|2021-11-09 19:40:00|9395.3|9390.3|9394.9|9389.9|9395.9|9390.9|9394.3|9389.3|15
1636487100000|2021-11-09 19:45:00|9395.3|9390.3|9395.4|9390.4|9395.9|9390.9|9395|9390|21
1636487400000|2021-11-09 19:50:00|9394.9|9389.9|9395.4|9390.4|9395.9|9390.9|9394.4|9389.4|8
1636487700000|2021-11-09 19:55:00|9395.7|9390.7|9394.4|9389.4|9395.9|9390.9|9393.4|9388.4|227
1636488000000|2021-11-09 20:00:00|9394.3|9389.3|9391.2|9386.2|9394.4|9389.4|9390.9|9385.9|243
1636488300000|2021-11-09 20:05:00|9391.3|9386.3|9391.1|9386.1|9392.4|9387.4|9390.9|9385.9|131
1636488600000|2021-11-09 20:10:00|9390.9|9385.9|9392.5|9387.5|9392.6|9387.6|9390.9|9385.9|11
1636488900000|2021-11-09 20:15:00|9392.6|9387.6|9392.4|9387.4|9392.8|9387.8|9391.9|9386.9|43
1636489200000|2021-11-09 20:20:00|9392.5|9387.5|9394.4|9389.4|9394.9|9389.9|9392.4|9387.4|113
1636489500000|2021-11-09 20:25:00|9394.3|9389.3|9395.6|9390.6|9395.8|9390.8|9393.9|9388.9|10
1636489800000|2021-11-09 20:30:00|9395.4|9390.4|9394.9|9389.9|9396.4|9391.4|9394.9|9389.9|18
1636490100000|2021-11-09 20:35:00|9395.1|9390.1|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|4
1636490400000|2021-11-09 20:40:00|9395.2|9390.2|9394.3|9389.3|9395.4|9390.4|9394.1|9389.1|34
1636490700000|2021-11-09 20:45:00|9394.1|9389.1|9395.4|9390.4|9395.4|9390.4|9394.1|9389.1|11
1636491000000|2021-11-09 20:50:00|9395.2|9390.2|9394.4|9389.4|9396.4|9391.4|9394.4|9389.4|30
1636491300000|2021-11-09 20:55:00|9394.3|9389.3|9394.4|9389.4|9394.7|9389.7|9392.9|9387.9|69
1636491600000|2021-11-09 21:00:00|9394.3|9389.3|9394.9|9389.9|9394.9|9389.9|9393.7|9388.7|26
1636491900000|2021-11-09 21:05:00|9394.8|9389.8|9394.9|9389.9|9395.2|9390.2|9394.4|9389.4|6
1636492200000|2021-11-09 21:10:00|9395.1|9390.1|9394.6|9389.6|9395.4|9390.4|9394.5|9389.5|2
1636492500000|2021-11-09 21:15:00|9394.4|9389.4|9394.7|9389.7|9394.9|9389.9|9394.4|9389.4|1
1636492800000|2021-11-09 21:20:00|9394.8|9389.8|9394.4|9389.4|9394.9|9389.9|9394.4|9389.4|0
1636493100000|2021-11-09 21:25:00|9394.6|9389.6|9394.9|9389.9|9394.9|9389.9|9394.6|9389.6|18
1636493400000|2021-11-09 21:30:00|9394.8|9389.8|9394.4|9389.4|9394.9|9389.9|9394.4|9389.4|2
1636493700000|2021-11-09 21:35:00|9394.5|9389.5|9395.4|9390.4|9395.9|9390.9|9394.4|9389.4|10
1636494000000|2021-11-09 21:40:00|9395.6|9390.6|9395.4|9390.4|9395.6|9390.6|9395.4|9390.4|0
1636494300000|2021-11-09 21:45:00|9395.2|9390.2|9394.9|9389.9|9395.2|9390.2|9394.9|9389.9|19
1636494600000|2021-11-09 21:50:00|9394.8|9389.8|9394.9|9389.9|9395.2|9390.2|9394.4|9389.4|6
1636494900000|2021-11-09 21:55:00|9394.6|9389.6|9396.6|9389.6|9396.6|9390|9393.9|9388.9|36
1636506000000|2021-11-10 01:00:00|9397.1|9392.1|9396.1|9391.1|9397.2|9392.2|9394.5|9389.5|14
1636506300000|2021-11-10 01:05:00|9396.3|9391.3|9397.4|9392.4|9397.5|9392.5|9395.9|9390.9|11
1636506600000|2021-11-10 01:10:00|9397.5|9392.5|9396.1|9391.1|9397.7|9392.7|9396.1|9391.1|12
1636506900000|2021-11-10 01:15:00|9396.2|9391.2|9396|9391|9396.3|9391.3|9395.1|9390.1|8
1636507200000|2021-11-10 01:20:00|9395.7|9390.7|9395.6|9390.6|9396.6|9391.6|9395.2|9390.2|12
1636507500000|2021-11-10 01:25:00|9395.8|9390.8|9397.7|9392.7|9398.1|9393.1|9395.6|9390.6|14
1636507800000|2021-11-10 01:30:00|9397.6|9392.6|9398|9393|9399.1|9394.1|9397.1|9392.1|25
1636508100000|2021-11-10 01:35:00|9397.8|9392.8|9397.6|9392.6|9398|9393|9396.6|9391.6|20
1636508400000|2021-11-10 01:40:00|9397.7|9392.7|9398.4|9393.4|9398.6|9393.6|9397.1|9392.1|19
1636508700000|2021-11-10 01:45:00|9398.6|9393.6|9398.6|9393.6|9400.1|9395.1|9398.2|9393.2|15
1636509000000|2021-11-10 01:50:00|9398.5|9393.5|9397.4|9392.4|9398.6|9393.6|9397.1|9392.1|16
1636509300000|2021-11-10 01:55:00|9397.3|9392.3|9397.7|9392.7|9397.8|9392.8|9397.1|9392.1|6
1636509600000|2021-11-10 02:00:00|9397.5|9392.5|9398.1|9393.1|9398.6|9393.6|9397.4|9392.4|9
1636509900000|2021-11-10 02:05:00|9398.5|9393.5|9398.6|9393.6|9399.6|9394.6|9398.3|9393.3|10
1636510200000|2021-11-10 02:10:00|9398.7|9393.7|9400.3|9395.3|9400.6|9395.6|9398.7|9393.7|14
1636510500000|2021-11-10 02:15:00|9400.4|9395.4|9399.6|9394.6|9400.6|9395.6|9399.1|9394.1|8
1636510800000|2021-11-10 02:20:00|9399.5|9394.5|9399.6|9394.6|9399.8|9394.8|9399.1|9394.1|6
1636511100000|2021-11-10 02:25:00|9399.5|9394.5|9398.8|9393.8|9400.1|9395.1|9398.6|9393.6|8
1636511400000|2021-11-10 02:30:00|9399.1|9394.1|9400.4|9395.4|9400.6|9395.6|9398.6|9393.6|13
1636511700000|2021-11-10 02:35:00|9400.6|9395.6|9399.1|9394.1|9400.6|9395.6|9398.6|9393.6|14
1636512000000|2021-11-10 02:40:00|9399.3|9394.3|9400.9|9395.9|9401.1|9396.1|9399.3|9394.3|15
1636512300000|2021-11-10 02:45:00|9401.1|9396.1|9399.8|9394.8|9401.6|9396.6|9399.8|9394.8|12
1636512600000|2021-11-10 02:50:00|9399.9|9394.9|9401.2|9396.2|9402.1|9397.1|9399.8|9394.8|6
1636512900000|2021-11-10 02:55:00|9401.1|9396.1|9400.6|9395.6|9401.6|9396.6|9399.6|9394.6|7
1636513200000|2021-11-10 03:00:00|9400.1|9395.1|9400.6|9395.6|9401.1|9396.1|9400.1|9395.1|13
1636513500000|2021-11-10 03:05:00|9400.5|9395.5|9400.1|9395.1|9400.6|9395.6|9399.6|9394.6|5
1636513800000|2021-11-10 03:10:00|9399.8|9394.8|9401.2|9396.2|9402.1|9397.1|9399.6|9394.6|21
1636514100000|2021-11-10 03:15:00|9401.1|9396.1|9400.8|9395.8|9402.1|9397.1|9400.8|9395.8|3
1636514400000|2021-11-10 03:20:00|9401.1|9396.1|9400.2|9395.2|9401.1|9396.1|9400.1|9395.1|1
1636514700000|2021-11-10 03:25:00|9400.1|9395.1|9398.6|9393.6|9400.1|9395.1|9398.6|9393.6|4
1636515000000|2021-11-10 03:30:00|9398.7|9393.7|9398.1|9393.1|9399.1|9394.1|9398.1|9393.1|3
1636515300000|2021-11-10 03:35:00|9398.3|9393.3|9398.6|9393.6|9398.8|9393.8|9398.1|9393.1|10
1636515600000|2021-11-10 03:40:00|9398.7|9393.7|9399.6|9394.6|9399.6|9394.6|9398.6|9393.6|3
1636515900000|2021-11-10 03:45:00|9399.7|9394.7|9400.6|9395.6|9400.6|9395.6|9399.6|9394.6|3
1636516200000|2021-11-10 03:50:00|9400.7|9395.7|9401.1|9396.1|9401.3|9396.3|9400.6|9395.6|7
1636516500000|2021-11-10 03:55:00|9400.9|9395.9|9401.2|9396.2|9401.6|9396.6|9400.8|9395.8|3
1636516800000|2021-11-10 04:00:00|9401.1|9396.1|9401.1|9396.1|9401.6|9396.6|9400.6|9395.6|5
1636517100000|2021-11-10 04:05:00|9401.2|9396.2|9402.1|9397.1|9402.1|9397.1|9401.1|9396.1|2
1636517400000|2021-11-10 04:10:00|9402.2|9397.2|9402.1|9397.1|9403.3|9398.3|9402.1|9397.1|10
1636517700000|2021-11-10 04:15:00|9402|9397|9401.2|9396.2|9402.1|9397.1|9401.1|9396.1|1
1636518000000|2021-11-10 04:20:00|9401.1|9396.1|9402.1|9397.1|9402.1|9397.1|9400.6|9395.6|1
1636518300000|2021-11-10 04:25:00|9402|9397|9402.7|9397.7|9403.1|9398.1|9401.6|9396.6|10
1636518600000|2021-11-10 04:30:00|9402.6|9397.6|9401.8|9396.8|9403|9398|9401.6|9396.6|8
1636518900000|2021-11-10 04:35:00|9401.7|9396.7|9401.1|9396.1|9401.8|9396.8|9401.1|9396.1|6
1636519200000|2021-11-10 04:40:00|9401.6|9396.6|9401.6|9396.6|9401.6|9396.6|9401.1|9396.1|4
1636519500000|2021-11-10 04:45:00|9401.5|9396.5|9402.6|9397.6|9402.6|9397.6|9401.5|9396.5|7
1636519800000|2021-11-10 04:50:00|9403.1|9398.1|9401.6|9396.6|9403.1|9398.1|9401.6|9396.6|7
1636520100000|2021-11-10 04:55:00|9401.7|9396.7|9401.3|9396.3|9401.7|9396.7|9401.1|9396.1|2
1636520400000|2021-11-10 05:00:00|9401.4|9396.4|9401.1|9396.1|9401.6|9396.6|9400.8|9395.8|2
1636520700000|2021-11-10 05:05:00|9400.8|9395.8|9401.8|9396.8|9402.1|9397.1|9400.6|9395.6|11
1636521000000|2021-11-10 05:10:00|9401.9|9396.9|9403.6|9398.6|9403.6|9398.6|9401.8|9396.8|7
1636521300000|2021-11-10 05:15:00|9403.7|9398.7|9404.6|9399.6|9405.4|9400.4|9403.6|9398.6|33
1636521600000|2021-11-10 05:20:00|9404.5|9399.5|9404.1|9399.1|9405.2|9400.2|9404.1|9399.1|9
1636521900000|2021-11-10 05:25:00|9403.6|9398.6|9403.1|9398.1|9404.1|9399.1|9403.1|9398.1|2
1636522200000|2021-11-10 05:30:00|9403.2|9398.2|9404.5|9399.5|9404.6|9399.6|9403.2|9398.2|16
1636522500000|2021-11-10 05:35:00|9404.3|9399.3|9404.7|9399.7|9405.1|9400.1|9404.1|9399.1|3
1636522800000|2021-11-10 05:40:00|9404.6|9399.6|9405.1|9400.1|9405.6|9400.6|9404.1|9399.1|6
1636523100000|2021-11-10 05:45:00|9405|9400|9405.1|9400.1|9405.3|9400.3|9404.3|9399.3|12
1636523400000|2021-11-10 05:50:00|9405.3|9400.3|9405.6|9400.6|9406.1|9401.1|9405.1|9400.1|11
1636523700000|2021-11-10 05:55:00|9405.8|9400.8|9406.1|9401.1|9406.3|9401.3|9405.6|9400.6|3
1636524000000|2021-11-10 06:00:00|9406|9401|9404.2|9399.2|9406.1|9401.1|9404.1|9399.1|13
1636524300000|2021-11-10 06:05:00|9404.1|9399.1|9404.6|9399.6|9405.1|9400.1|9404.1|9399.1|7
1636524600000|2021-11-10 06:10:00|9404.4|9399.4|9405.1|9400.1|9405.1|9400.1|9403.8|9398.8|11
1636524900000|2021-11-10 06:15:00|9404.8|9399.8|9405.6|9400.6|9405.6|9400.6|9404.6|9399.6|5
1636525200000|2021-11-10 06:20:00|9405.8|9400.8|9406.1|9401.1|9406.1|9401.1|9405.6|9400.6|3
1636525500000|2021-11-10 06:25:00|9406|9401|9405.1|9400.1|9406.6|9401.6|9405.1|9400.1|12
1636525800000|2021-11-10 06:30:00|9405.2|9400.2|9405.9|9400.9|9406.3|9401.3|9405.1|9400.1|6
1636526100000|2021-11-10 06:35:00|9406.1|9401.1|9406.6|9401.6|9406.6|9401.6|9406.1|9401.1|8
1636526400000|2021-11-10 06:40:00|9406.5|9401.5|9404.3|9399.3|9406.6|9401.6|9404.3|9399.3|10
1636526700000|2021-11-10 06:45:00|9404.2|9399.2|9403.4|9398.4|9404.7|9399.7|9403.4|9398.4|21
1636527000000|2021-11-10 06:50:00|9403.5|9398.5|9402.3|9397.3|9403.8|9398.8|9402.1|9397.1|5
1636527300000|2021-11-10 06:55:00|9402.1|9397.1|9403.1|9398.1|9403.6|9398.6|9402.1|9397.1|3
1636527600000|2021-11-10 07:00:00|9403.6|9398.6|9405.7|9400.7|9406.6|9401.6|9403.1|9398.1|28
1636527900000|2021-11-10 07:05:00|9405.6|9400.6|9406.6|9401.6|9406.6|9401.6|9405.2|9400.2|29
1636528200000|2021-11-10 07:10:00|9406.7|9401.7|9407.6|9402.6|9408.1|9403.1|9405.8|9400.8|28
1636528500000|2021-11-10 07:15:00|9407.7|9402.7|9408.2|9403.2|9410.6|9405.6|9407.7|9402.7|48
1636528800000|2021-11-10 07:20:00|9408.6|9403.6|9409.4|9404.4|9409.6|9404.6|9407.1|9402.1|34
1636529100000|2021-11-10 07:25:00|9409.6|9404.6|9409.1|9404.1|9409.7|9404.7|9408.1|9403.1|11
1636529400000|2021-11-10 07:30:00|9409.2|9404.2|9413|9408|9413.3|9408.3|9409.1|9404.1|130
1636529700000|2021-11-10 07:35:00|9413.2|9408.2|9414.6|9409.6|9415.1|9410.1|9412.6|9407.6|23
1636530000000|2021-11-10 07:40:00|9414.8|9409.8|9413.7|9408.7|9416.3|9411.3|9413.6|9408.6|83
1636530300000|2021-11-10 07:45:00|9413.8|9408.8|9413.6|9408.6|9418.1|9413.1|9413.6|9408.6|113
1636530600000|2021-11-10 07:50:00|9413.4|9408.4|9412.2|9407.2|9413.6|9408.6|9411.6|9406.6|53
1636530900000|2021-11-10 07:55:00|9412.6|9407.6|9410.6|9405.6|9412.6|9407.6|9410.3|9405.3|56
1636531200000|2021-11-10 08:00:00|9410.7|9405.7|9410.6|9405.6|9411.7|9406.7|9408.6|9403.6|67
1636531500000|2021-11-10 08:05:00|9410.5|9405.5|9409.6|9404.6|9410.6|9405.6|9408.1|9403.1|48
1636531800000|2021-11-10 08:10:00|9409.7|9404.7|9410.8|9405.8|9411.6|9406.6|9409.6|9404.6|30
1636532100000|2021-11-10 08:15:00|9410.7|9405.7|9411.1|9406.1|9413.4|9408.4|9410.6|9405.6|23
1636532400000|2021-11-10 08:20:00|9411.2|9406.2|9411.9|9406.9|9412|9407|9410.4|9405.4|29
1636532700000|2021-11-10 08:25:00|9412|9407|9411.6|9406.6|9412.7|9407.7|9410.6|9405.6|31
1636533000000|2021-11-10 08:30:00|9411.7|9406.7|9410.6|9405.6|9412.2|9407.2|9409.6|9404.6|25
1636533300000|2021-11-10 08:35:00|9410.9|9405.9|9411.6|9406.6|9412|9407|9410.6|9405.6|50
1636533600000|2021-11-10 08:40:00|9411.7|9406.7|9413.2|9408.2|9413.6|9408.6|9410.7|9405.7|37
1636533900000|2021-11-10 08:45:00|9413.1|9408.1|9411.4|9406.4|9413.7|9408.7|9411.1|9406.1|20
1636534200000|2021-11-10 08:50:00|9411.6|9406.6|9412.3|9407.3|9413.6|9408.6|9411.2|9406.2|19
1636534500000|2021-11-10 08:55:00|9412.4|9407.4|9415.1|9410.1|9416.6|9411.6|9412.4|9407.4|38
1636534800000|2021-11-10 09:00:00|9415.2|9410.2|9416.8|9411.8|9417.1|9412.1|9414.1|9409.1|87
1636535100000|2021-11-10 09:05:00|9416.7|9411.7|9417.1|9412.1|9417.6|9412.6|9416.3|9411.3|62
1636535400000|2021-11-10 09:10:00|9417.2|9412.2|9418.2|9413.2|9419.1|9414.1|9417.1|9412.1|49
1636535700000|2021-11-10 09:15:00|9418|9413|9418.1|9413.1|9418.8|9413.8|9416.6|9411.6|18
1636536000000|2021-11-10 09:20:00|9418.2|9413.2|9417.6|9412.6|9420.2|9415.2|9417.6|9412.6|25
1636536300000|2021-11-10 09:25:00|9417.7|9412.7|9415|9410|9418.1|9413.1|9414.9|9409.9|57
1636536600000|2021-11-10 09:30:00|9414.9|9409.9|9411.9|9406.9|9415.2|9410.2|9409.9|9404.9|73
1636536900000|2021-11-10 09:35:00|9411.8|9406.8|9408.8|9403.8|9411.8|9406.8|9408.7|9403.7|68
1636537200000|2021-11-10 09:40:00|9408.9|9403.9|9409.9|9404.9|9410.1|9405.1|9407.4|9402.4|27
1636537500000|2021-11-10 09:45:00|9410.1|9405.1|9410.7|9405.7|9411.6|9406.6|9409.6|9404.6|16
1636537800000|2021-11-10 09:50:00|9410.8|9405.8|9407.1|9402.1|9411.1|9406.1|9406.6|9401.6|52
1636538100000|2021-11-10 09:55:00|9407|9402|9409.6|9404.6|9409.7|9404.7|9406.7|9401.7|17
1636538400000|2021-11-10 10:00:00|9409.5|9404.5|9408.6|9403.6|9409.9|9404.9|9407.6|9402.6|13
1636538700000|2021-11-10 10:05:00|9408.7|9403.7|9408.6|9403.6|9409.1|9404.1|9407.2|9402.2|30
1636539000000|2021-11-10 10:10:00|9408.7|9403.7|9407.1|9402.1|9409.6|9404.6|9407.1|9402.1|8
1636539300000|2021-11-10 10:15:00|9407.2|9402.2|9407.1|9402.1|9408.6|9403.6|9406.6|9401.6|20
1636539600000|2021-11-10 10:20:00|9407.6|9402.6|9408.1|9403.1|9408.3|9403.3|9407.1|9402.1|12
1636539900000|2021-11-10 10:25:00|9408|9403|9408.7|9403.7|9409.1|9404.1|9407.6|9402.6|10
1636540200000|2021-11-10 10:30:00|9408.9|9403.9|9408.6|9403.6|9409.1|9404.1|9407.6|9402.6|24
1636540500000|2021-11-10 10:35:00|9408.5|9403.5|9408.4|9403.4|9409.6|9404.6|9408.1|9403.1|22
1636540800000|2021-11-10 10:40:00|9408.3|9403.3|9408.1|9403.1|9408.7|9403.7|9408.1|9403.1|12
1636541100000|2021-11-10 10:45:00|9407.9|9402.9|9409.2|9404.2|9410.1|9405.1|9407.7|9402.7|14
1636541400000|2021-11-10 10:50:00|9409.6|9404.6|9410.5|9405.5|9410.6|9405.6|9409.1|9404.1|37
1636541700000|2021-11-10 10:55:00|9410.3|9405.3|9412.4|9407.4|9412.8|9407.8|9410.3|9405.3|24
1636542000000|2021-11-10 11:00:00|9412.6|9407.6|9414.8|9409.8|9416.1|9411.1|9412.6|9407.6|52
1636542300000|2021-11-10 11:05:00|9414.6|9409.6|9417.8|9412.8|9418.1|9413.1|9414.6|9409.6|34
1636542600000|2021-11-10 11:10:00|9417.9|9412.9|9419.6|9414.6|9420.1|9415.1|9417.8|9412.8|50
1636542900000|2021-11-10 11:15:00|9419.8|9414.8|9422.3|9417.3|9422.6|9417.6|9419.6|9414.6|97
1636543200000|2021-11-10 11:20:00|9422.4|9417.4|9425|9420|9425.1|9420.1|9421.6|9416.6|62
1636543500000|2021-11-10 11:25:00|9424.8|9419.8|9423.2|9418.2|9425.3|9420.3|9423.1|9418.1|32
1636543800000|2021-11-10 11:30:00|9423.1|9418.1|9424.1|9419.1|9424.1|9419.1|9422.6|9417.6|45
1636544100000|2021-11-10 11:35:00|9424.4|9419.4|9424.6|9419.6|9425.6|9420.6|9423.8|9418.8|43
1636544400000|2021-11-10 11:40:00|9424.9|9419.9|9426.1|9421.1|9426.6|9421.6|9424.1|9419.1|63
1636544700000|2021-11-10 11:45:00|9426.3|9421.3|9430.4|9425.4|9430.4|9425.4|9426.3|9421.3|315
1636545000000|2021-11-10 11:50:00|9430.6|9425.6|9426.9|9421.9|9430.6|9425.6|9426.7|9421.7|177
1636545300000|2021-11-10 11:55:00|9426.8|9421.8|9427.6|9422.6|9429.8|9424.8|9425.6|9420.6|132
1636545600000|2021-11-10 12:00:00|9427.3|9422.3|9427.2|9422.2|9429.4|9424.4|9427.1|9422.1|49
1636545900000|2021-11-10 12:05:00|9427.1|9422.1|9427.7|9422.7|9428.1|9423.1|9426.1|9421.1|136
1636546200000|2021-11-10 12:10:00|9427.6|9422.6|9426.2|9421.2|9427.6|9422.6|9425.8|9420.8|26
1636546500000|2021-11-10 12:15:00|9426.1|9421.1|9426.3|9421.3|9426.7|9421.7|9425.4|9420.4|43
1636546800000|2021-11-10 12:20:00|9426.2|9421.2|9426.1|9421.1|9427.6|9422.6|9425.6|9420.6|9
1636547100000|2021-11-10 12:25:00|9426|9421|9430.1|9425.1|9430.1|9425.1|9425.6|9420.6|121
1636547400000|2021-11-10 12:30:00|9430|9425|9431.6|9426.6|9432.6|9427.6|9429.5|9424.5|195
1636547700000|2021-11-10 12:35:00|9431.3|9426.3|9431.1|9426.1|9431.6|9426.6|9430.1|9425.1|31
1636548000000|2021-11-10 12:40:00|9431.2|9426.2|9427.7|9422.7|9432.1|9427.1|9427.6|9422.6|60
1636548300000|2021-11-10 12:45:00|9427.6|9422.6|9427.3|9422.3|9429.1|9424.1|9427.2|9422.2|34
1636548600000|2021-11-10 12:50:00|9427.2|9422.2|9426.6|9421.6|9427.5|9422.5|9425.1|9420.1|170
1636548900000|2021-11-10 12:55:00|9426.5|9421.5|9423.6|9418.6|9426.5|9421.5|9423.1|9418.1|42
1636549200000|2021-11-10 13:00:00|9423.7|9418.7|9426.1|9421.1|9426.3|9421.3|9423.6|9418.6|35
1636549500000|2021-11-10 13:05:00|9425.6|9420.6|9423.6|9418.6|9426.1|9421.1|9423.4|9418.4|38
1636549800000|2021-11-10 13:10:00|9423.7|9418.7|9423.9|9418.9|9425.9|9420.9|9423.4|9418.4|33
1636550100000|2021-11-10 13:15:00|9424.1|9419.1|9425.2|9420.2|9425.4|9420.4|9423.5|9418.5|31
1636550400000|2021-11-10 13:20:00|9425.1|9420.1|9424.9|9419.9|9426.4|9421.4|9423.6|9418.6|66
1636550700000|2021-11-10 13:25:00|9424.6|9419.6|9422.7|9417.7|9424.9|9419.9|9421.7|9416.7|140
1636551000000|2021-11-10 13:30:00|9427.3|9420.3|9435.6|9430.6|9442.6|9437.6|9427.3|9420.3|753
1636551300000|2021-11-10 13:35:00|9435.7|9430.7|9436.2|9431.2|9438.3|9433.3|9431.6|9426.6|333
1636551600000|2021-11-10 13:40:00|9436.6|9431.6|9430.3|9425.3|9438.1|9433.1|9429.6|9424.6|211
1636551900000|2021-11-10 13:45:00|9430.4|9425.4|9425.3|9420.3|9434.6|9429.6|9424.1|9419.1|246
1636552200000|2021-11-10 13:50:00|9425.4|9420.4|9426|9421|9426.8|9421.8|9418.7|9413.7|332
1636552500000|2021-11-10 13:55:00|9425.9|9420.9|9426.3|9421.3|9427.7|9422.7|9423.7|9418.7|139
1636552800000|2021-11-10 14:00:00|9426.5|9421.5|9416.7|9411.7|9426.6|9421.6|9416.2|9411.2|331
1636553100000|2021-11-10 14:05:00|9416.6|9411.6|9423|9418|9423.1|9418.1|9415.9|9410.9|162
1636553400000|2021-11-10 14:10:00|9423.2|9418.2|9421|9416|9423.2|9418.2|9418.7|9413.7|87
1636553700000|2021-11-10 14:15:00|9420.7|9415.7|9417.7|9412.7|9421.9|9416.9|9417.5|9412.5|109
1636554000000|2021-11-10 14:20:00|9417.8|9412.8|9418.2|9413.2|9421|9416|9416.9|9411.9|80
1636554300000|2021-11-10 14:25:00|9418.1|9413.1|9417.2|9412.2|9420.4|9415.4|9416.5|9411.5|74
1636554600000|2021-11-10 14:30:00|9417.4|9412.4|9411.7|9406.7|9418.6|9413.6|9411.2|9406.2|179
1636554900000|2021-11-10 14:35:00|9412.1|9407.1|9415.4|9410.4|9415.7|9410.7|9410.4|9405.4|176
1636555200000|2021-11-10 14:40:00|9415.3|9410.3|9418.8|9413.8|9419.2|9414.2|9413.7|9408.7|107
1636555500000|2021-11-10 14:45:00|9419|9414|9421.5|9416.5|9422.3|9417.3|9417.7|9412.7|130
1636555800000|2021-11-10 14:50:00|9421.4|9416.4|9425.1|9420.1|9429.7|9424.7|9421.3|9416.3|169
1636556100000|2021-11-10 14:55:00|9425|9420|9422.3|9417.3|9425.1|9420.1|9420.6|9415.6|99
1636556400000|2021-11-10 15:00:00|9422.5|9417.5|9424.7|9419.7|9426.2|9421.2|9420.8|9415.8|139
1636556700000|2021-11-10 15:05:00|9424.8|9419.8|9427.2|9422.2|9428.1|9423.1|9424.8|9419.8|89
1636557000000|2021-11-10 15:10:00|9427|9422|9435|9430|9436|9431|9427|9422|255
1636557300000|2021-11-10 15:15:00|9434.9|9429.9|9431.6|9426.6|9435.2|9430.2|9431.6|9426.6|147
1636557600000|2021-11-10 15:20:00|9431.2|9426.2|9438.9|9433.9|9439.2|9434.2|9431.2|9426.2|265
1636557900000|2021-11-10 15:25:00|9439|9434|9444.2|9439.2|9445.4|9440.4|9437.9|9432.9|255
1636558200000|2021-11-10 15:30:00|9444.3|9439.3|9449.1|9444.1|9452.1|9447.1|9444.2|9439.2|418
1636558500000|2021-11-10 15:35:00|9449.2|9444.2|9450.2|9445.2|9451.9|9446.9|9447.7|9442.7|291
1636558800000|2021-11-10 15:40:00|9450.3|9445.3|9455.7|9450.7|9456.1|9451.1|9449.7|9444.7|317
1636559100000|2021-11-10 15:45:00|9455.9|9450.9|9457.2|9452.2|9458.4|9453.4|9452|9447|345
1636559400000|2021-11-10 15:50:00|9457.1|9452.1|9459.1|9454.1|9459.2|9454.2|9454.8|9449.8|225
1636559700000|2021-11-10 15:55:00|9459.2|9454.2|9455.7|9450.7|9459.2|9454.2|9455.7|9450.7|519
1636560000000|2021-11-10 16:00:00|9456.1|9451.1|9449.2|9444.2|9457.1|9452.1|9449.2|9444.2|429
1636560300000|2021-11-10 16:05:00|9449.7|9444.7|9447.7|9442.7|9451.2|9446.2|9445.7|9440.7|329
1636560600000|2021-11-10 16:10:00|9448|9443|9447.8|9442.8|9448.5|9443.5|9445.6|9440.6|146
1636560900000|2021-11-10 16:15:00|9447.9|9442.9|9445.7|9440.7|9450.1|9445.1|9445.5|9440.5|133
1636561200000|2021-11-10 16:20:00|9445.4|9440.4|9443.7|9438.7|9446.4|9441.4|9443.7|9438.7|124
1636561500000|2021-11-10 16:25:00|9443.8|9438.8|9451|9446|9451.4|9446.4|9443.8|9438.8|78
1636561800000|2021-11-10 16:30:00|9451.1|9446.1|9451.7|9446.7|9454.5|9449.5|9449.7|9444.7|103
1636562100000|2021-11-10 16:35:00|9451.6|9446.6|9454|9449|9455|9450|9451.2|9446.2|117
1636562400000|2021-11-10 16:40:00|9454.1|9449.1|9457.2|9452.2|9458.7|9453.7|9451.6|9446.6|89
1636562700000|2021-11-10 16:45:00|9457.3|9452.3|9455.7|9450.7|9458.2|9453.2|9454.9|9449.9|30
1636563000000|2021-11-10 16:50:00|9455.8|9450.8|9455.2|9450.2|9457|9452|9454|9449|77
1636563300000|2021-11-10 16:55:00|9455.3|9450.3|9456.2|9451.2|9457.3|9452.3|9454.7|9449.7|79
1636563600000|2021-11-10 17:00:00|9456.3|9451.3|9461.1|9456.1|9461.1|9456.1|9456.2|9451.2|252
1636563900000|2021-11-10 17:05:00|9461.2|9456.2|9460.2|9455.2|9461.6|9456.6|9459.2|9454.2|131
1636564200000|2021-11-10 17:10:00|9460.1|9455.1|9465.4|9460.4|9466.6|9461.6|9460.1|9455.1|215
1636564500000|2021-11-10 17:15:00|9465.1|9460.1|9464.3|9459.3|9466.6|9461.6|9463.3|9458.3|339
1636564800000|2021-11-10 17:20:00|9464.2|9459.2|9465.3|9460.3|9465.8|9460.8|9462.4|9457.4|112
1636565100000|2021-11-10 17:25:00|9465.4|9460.4|9463.9|9458.9|9466.1|9461.1|9463.6|9458.6|112
1636565400000|2021-11-10 17:30:00|9464.1|9459.1|9463.1|9458.1|9464.6|9459.6|9462.6|9457.6|78
1636565700000|2021-11-10 17:35:00|9463|9458|9461.2|9456.2|9464.1|9459.1|9460.1|9455.1|90
1636566000000|2021-11-10 17:40:00|9461.3|9456.3|9462.1|9457.1|9462.6|9457.6|9460.4|9455.4|81
1636566300000|2021-11-10 17:45:00|9461.9|9456.9|9463.1|9458.1|9464|9459|9461.6|9456.6|50
1636566600000|2021-11-10 17:50:00|9463.3|9458.3|9462.2|9457.2|9463.4|9458.4|9459.7|9454.7|100
1636566900000|2021-11-10 17:55:00|9462.1|9457.1|9461.7|9456.7|9463.2|9458.2|9460.7|9455.7|74
1636567200000|2021-11-10 18:00:00|9462.1|9457.1|9469|9464|9469.2|9464.2|9459.5|9454.5|605
1636567500000|2021-11-10 18:05:00|9468.7|9463.7|9478.6|9473.6|9483.7|9478.7|9468.4|9463.4|1059
1636567800000|2021-11-10 18:10:00|9478.7|9473.7|9477.7|9472.7|9480.2|9475.2|9475.2|9470.2|377
1636568100000|2021-11-10 18:15:00|9477.6|9472.6|9480.1|9475.1|9480.1|9475.1|9475|9470|200
1636568400000|2021-11-10 18:20:00|9480.2|9475.2|9478|9473|9482.2|9477.2|9477.5|9472.5|176
1636568700000|2021-11-10 18:25:00|9478.1|9473.1|9475.4|9470.4|9478.9|9473.9|9474.2|9469.2|107
1636569000000|2021-11-10 18:30:00|9475.2|9470.2|9477.7|9472.7|9479.7|9474.7|9474.7|9469.7|158
1636569300000|2021-11-10 18:35:00|9477.6|9472.6|9479.6|9474.6|9480.2|9475.2|9477.6|9472.6|116
1636569600000|2021-11-10 18:40:00|9479.7|9474.7|9475.6|9470.6|9479.7|9474.7|9474.7|9469.7|56
1636569900000|2021-11-10 18:45:00|9475.4|9470.4|9478.6|9473.6|9478.9|9473.9|9474.7|9469.7|121
1636570200000|2021-11-10 18:50:00|9478.7|9473.7|9476.4|9471.4|9481.1|9476.1|9476.4|9471.4|96
1636570500000|2021-11-10 18:55:00|9476.2|9471.2|9471.7|9466.7|9477.2|9472.2|9471.2|9466.2|441
1636570800000|2021-11-10 19:00:00|9471.8|9466.8|9472.4|9467.4|9474.2|9469.2|9471.7|9466.7|137
1636571100000|2021-11-10 19:05:00|9472.2|9467.2|9475.9|9470.9|9476.1|9471.1|9472.2|9467.2|63
1636571400000|2021-11-10 19:10:00|9476.1|9471.1|9476.1|9471.1|9477.4|9472.4|9475.7|9470.7|42
1636571700000|2021-11-10 19:15:00|9476.2|9471.2|9475.6|9470.6|9476.6|9471.6|9473.2|9468.2|62
1636572000000|2021-11-10 19:20:00|9475.8|9470.8|9477.6|9472.6|9477.6|9472.6|9474.7|9469.7|114
1636572300000|2021-11-10 19:25:00|9477.5|9472.5|9478.3|9473.3|9479|9474|9476.3|9471.3|56
1636572600000|2021-11-10 19:30:00|9478.4|9473.4|9478.4|9473.4|9479.7|9474.7|9477.7|9472.7|74
1636572900000|2021-11-10 19:35:00|9478.7|9473.7|9476.7|9471.7|9478.7|9473.7|9475.2|9470.2|98
1636573200000|2021-11-10 19:40:00|9477.1|9472.1|9476.3|9471.3|9477.7|9472.7|9475.7|9470.7|47
1636573500000|2021-11-10 19:45:00|9476.7|9471.7|9476.6|9471.6|9477.5|9472.5|9475.5|9470.5|53
1636573800000|2021-11-10 19:50:00|9476.8|9471.8|9477.2|9472.2|9477.3|9472.3|9476.2|9471.2|24
1636574100000|2021-11-10 19:55:00|9477.3|9472.3|9483.3|9478.3|9483.7|9478.7|9477.2|9472.2|270
1636574400000|2021-11-10 20:00:00|9483.4|9478.4|9483.1|9478.1|9483.6|9478.6|9482.2|9477.2|140
1636574700000|2021-11-10 20:05:00|9483.4|9478.4|9483.2|9478.2|9484.1|9479.1|9482.8|9477.8|29
1636575000000|2021-11-10 20:10:00|9483.1|9478.1|9482.6|9477.6|9483.1|9478.1|9482.1|9477.1|54
1636575300000|2021-11-10 20:15:00|9482.7|9477.7|9482.6|9477.6|9482.9|9477.9|9481.7|9476.7|52
1636575600000|2021-11-10 20:20:00|9482.5|9477.5|9485.7|9480.7|9485.7|9480.7|9481.7|9476.7|124
1636575900000|2021-11-10 20:25:00|9485.6|9480.6|9482.7|9477.7|9485.7|9480.7|9482.7|9477.7|70
1636576200000|2021-11-10 20:30:00|9483|9478|9484.2|9479.2|9484.7|9479.7|9482.5|9477.5|40
1636576500000|2021-11-10 20:35:00|9484.1|9479.1|9484|9479|9484.7|9479.7|9483.5|9478.5|37
1636576800000|2021-11-10 20:40:00|9484.2|9479.2|9484.7|9479.7|9485.4|9480.4|9483.2|9478.2|151
1636577100000|2021-11-10 20:45:00|9484.8|9479.8|9485|9480|9486.2|9481.2|9484.7|9479.7|145
1636577400000|2021-11-10 20:50:00|9485.2|9480.2|9484|9479|9485.2|9480.2|9482.7|9477.7|56
1636577700000|2021-11-10 20:55:00|9483.8|9478.8|9486.7|9481.7|9486.9|9481.9|9483.7|9478.7|137
1636578000000|2021-11-10 21:00:00|9486.9|9481.9|9486.2|9481.2|9486.9|9481.9|9486|9481|74
1636578300000|2021-11-10 21:05:00|9486.3|9481.3|9486.5|9481.5|9486.8|9481.8|9485.9|9480.9|13
1636578600000|2021-11-10 21:10:00|9486.4|9481.4|9487.2|9482.2|9487.2|9482.2|9486.2|9481.2|38
1636578900000|2021-11-10 21:15:00|9487.9|9482.9|9487.2|9482.2|9488.2|9483.2|9486.5|9481.5|16
1636579200000|2021-11-10 21:20:00|9487.5|9482.5|9487.7|9482.7|9488|9483|9487.2|9482.2|13
1636579500000|2021-11-10 21:25:00|9487.6|9482.6|9486.7|9481.7|9487.7|9482.7|9486.5|9481.5|15
1636579800000|2021-11-10 21:30:00|9486.4|9481.4|9486.9|9481.9|9487.7|9482.7|9485.2|9480.2|20
1636580100000|2021-11-10 21:35:00|9487|9482|9486.8|9481.8|9487|9482|9486.7|9481.7|9
1636580400000|2021-11-10 21:40:00|9486.9|9481.9|9487.2|9482.2|9487.7|9482.7|9486.7|9481.7|20
1636580700000|2021-11-10 21:45:00|9487.6|9482.6|9488|9483|9488.2|9483.2|9487.2|9482.2|34
1636581000000|2021-11-10 21:50:00|9487.9|9482.9|9488|9483|9488.2|9483.2|9487.7|9482.7|42
1636581300000|2021-11-10 21:55:00|9487.9|9482.9|9483.9|9474.9|9488|9483|9483.8|9474.8|34
1636592400000|2021-11-11 01:00:00|9486.2|9481.2|9489.4|9484.4|9490.9|9485.9|9485.5|9480.5|156
1636592700000|2021-11-11 01:05:00|9489.5|9484.5|9490.5|9485.5|9492.3|9487.3|9489.4|9484.4|31
1636593000000|2021-11-11 01:10:00|9490.4|9485.4|9489.8|9484.8|9490.4|9485.4|9488.9|9483.9|28
1636593300000|2021-11-11 01:15:00|9489.9|9484.9|9489.7|9484.7|9490.5|9485.5|9487.8|9482.8|37
1636593600000|2021-11-11 01:20:00|9489.5|9484.5|9488.9|9483.9|9491.2|9486.2|9488.7|9483.7|157
1636593900000|2021-11-11 01:25:00|9488.8|9483.8|9487.5|9482.5|9489.2|9484.2|9487.4|9482.4|115
1636594200000|2021-11-11 01:30:00|9487.7|9482.7|9486.2|9481.2|9487.7|9482.7|9484.7|9479.7|45
1636594500000|2021-11-11 01:35:00|9486.1|9481.1|9488.5|9483.5|9488.9|9483.9|9485.7|9480.7|52
1636594800000|2021-11-11 01:40:00|9488.6|9483.6|9488.5|9483.5|9489|9484|9487.7|9482.7|22
1636595100000|2021-11-11 01:45:00|9488.7|9483.7|9489.2|9484.2|9489.2|9484.2|9487.8|9482.8|25
1636595400000|2021-11-11 01:50:00|9489.4|9484.4|9489|9484|9489.6|9484.6|9488.2|9483.2|7
1636595700000|2021-11-11 01:55:00|9489.4|9484.4|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|22
1636596000000|2021-11-11 02:00:00|9488.1|9483.1|9485.5|9480.5|9488.2|9483.2|9484.2|9479.2|29
1636596300000|2021-11-11 02:05:00|9485.4|9480.4|9487.7|9482.7|9487.7|9482.7|9485.2|9480.2|22
1636596600000|2021-11-11 02:10:00|9487.6|9482.6|9488.7|9483.7|9489.1|9484.1|9487.4|9482.4|38
1636596900000|2021-11-11 02:15:00|9488.8|9483.8|9488.7|9483.7|9489.5|9484.5|9488.2|9483.2|10
1636597200000|2021-11-11 02:20:00|9489|9484|9489|9484|9489|9484|9488.7|9483.7|13
1636597500000|2021-11-11 02:25:00|9489.2|9484.2|9489.4|9484.4|9489.5|9484.5|9488.7|9483.7|11
1636597800000|2021-11-11 02:30:00|9489.1|9484.1|9487.7|9482.7|9489.4|9484.4|9487.2|9482.2|21
1636598100000|2021-11-11 02:35:00|9487.4|9482.4|9488.8|9483.8|9489|9484|9487.2|9482.2|13
1636598400000|2021-11-11 02:40:00|9489|9484|9489.4|9484.4|9489.5|9484.5|9488.2|9483.2|6
1636598700000|2021-11-11 02:45:00|9489.5|9484.5|9493.7|9488.7|9493.7|9488.7|9489.4|9484.4|25
1636599000000|2021-11-11 02:50:00|9493.9|9488.9|9494|9489|9494.7|9489.7|9493.2|9488.2|27
1636599300000|2021-11-11 02:55:00|9494.2|9489.2|9495.5|9490.5|9496.1|9491.1|9494.2|9489.2|37
1636599600000|2021-11-11 03:00:00|9495.4|9490.4|9497.4|9492.4|9497.6|9492.6|9494.7|9489.7|48
1636599900000|2021-11-11 03:05:00|9497.2|9492.2|9496.7|9491.7|9498.2|9493.2|9496.7|9491.7|52
1636600200000|2021-11-11 03:10:00|9496.9|9491.9|9496.7|9491.7|9497.2|9492.2|9495.2|9490.2|17
1636600500000|2021-11-11 03:15:00|9496.6|9491.6|9492.7|9487.7|9496.6|9491.6|9492.7|9487.7|16
1636600800000|2021-11-11 03:20:00|9492.4|9487.4|9491.4|9486.4|9492.4|9487.4|9491.2|9486.2|12
1636601100000|2021-11-11 03:25:00|9491.2|9486.2|9491.8|9486.8|9492.2|9487.2|9491.2|9486.2|8
1636601400000|2021-11-11 03:30:00|9491.9|9486.9|9491.2|9486.2|9492.2|9487.2|9490.7|9485.7|15
1636601700000|2021-11-11 03:35:00|9491.1|9486.1|9490.7|9485.7|9491.2|9486.2|9489.9|9484.9|33
1636602000000|2021-11-11 03:40:00|9490.9|9485.9|9489.2|9484.2|9491.2|9486.2|9489.2|9484.2|26
1636602300000|2021-11-11 03:45:00|9489.3|9484.3|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|12
1636602600000|2021-11-11 03:50:00|9488.5|9483.5|9490.4|9485.4|9490.6|9485.6|9488.5|9483.5|47
1636602900000|2021-11-11 03:55:00|9490.2|9485.2|9490|9485|9490.7|9485.7|9489.9|9484.9|7
1636603200000|2021-11-11 04:00:00|9490.2|9485.2|9490.7|9485.7|9491.2|9486.2|9489.7|9484.7|7
1636603500000|2021-11-11 04:05:00|9490.9|9485.9|9490.7|9485.7|9491.2|9486.2|9490|9485|12
1636603800000|2021-11-11 04:10:00|9491.4|9486.4|9491.9|9486.9|9492.2|9487.2|9490.9|9485.9|6
1636604100000|2021-11-11 04:15:00|9492|9487|9492.6|9487.6|9492.9|9487.9|9491.7|9486.7|17
1636604400000|2021-11-11 04:20:00|9492.5|9487.5|9492|9487|9492.9|9487.9|9491.7|9486.7|2
1636604700000|2021-11-11 04:25:00|9492.2|9487.2|9491.7|9486.7|9492.2|9487.2|9491.4|9486.4|14
1636605000000|2021-11-11 04:30:00|9491.2|9486.2|9491.2|9486.2|9491.9|9486.9|9490.7|9485.7|7
1636605300000|2021-11-11 04:35:00|9491.3|9486.3|9491.7|9486.7|9492.2|9487.2|9490.8|9485.8|13
1636605600000|2021-11-11 04:40:00|9491.8|9486.8|9492|9487|9492.2|9487.2|9491.7|9486.7|9
1636605900000|2021-11-11 04:45:00|9491.8|9486.8|9491.9|9486.9|9492|9487|9491.7|9486.7|8
1636606200000|2021-11-11 04:50:00|9491.8|9486.8|9491.4|9486.4|9491.8|9486.8|9491.4|9486.4|1
1636606500000|2021-11-11 04:55:00|9491.3|9486.3|9487.6|9482.6|9491.4|9486.4|9487.4|9482.4|36
1636606800000|2021-11-11 05:00:00|9487.5|9482.5|9488.2|9483.2|9488.7|9483.7|9487.4|9482.4|9
1636607100000|2021-11-11 05:05:00|9488.1|9483.1|9490.2|9485.2|9490.7|9485.7|9487.7|9482.7|9
1636607400000|2021-11-11 05:10:00|9490.1|9485.1|9488.5|9483.5|9490.2|9485.2|9488.4|9483.4|6
1636607700000|2021-11-11 05:15:00|9488.7|9483.7|9487.3|9482.3|9488.7|9483.7|9487.3|9482.3|26
1636608000000|2021-11-11 05:20:00|9487.6|9482.6|9487.9|9482.9|9488.2|9483.2|9487.6|9482.6|6
1636608300000|2021-11-11 05:25:00|9488|9483|9488.2|9483.2|9488.6|9483.6|9487.7|9482.7|6
1636608600000|2021-11-11 05:30:00|9487.9|9482.9|9489.2|9484.2|9489.2|9484.2|9487.7|9482.7|32
1636608900000|2021-11-11 05:35:00|9489|9484|9489.8|9484.8|9490.1|9485.1|9488.7|9483.7|4
1636609200000|2021-11-11 05:40:00|9489.9|9484.9|9488.7|9483.7|9490.4|9485.4|9488.7|9483.7|9
1636609500000|2021-11-11 05:45:00|9489|9484|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|12
1636609800000|2021-11-11 05:50:00|9488.5|9483.5|9488.4|9483.4|9488.7|9483.7|9487.7|9482.7|8
1636610100000|2021-11-11 05:55:00|9488.5|9483.5|9487.3|9482.3|9488.6|9483.6|9487.3|9482.3|7
1636610400000|2021-11-11 06:00:00|9487.5|9482.5|9487.7|9482.7|9488.7|9483.7|9487.4|9482.4|15
1636610700000|2021-11-11 06:05:00|9487.6|9482.6|9487|9482|9487.7|9482.7|9486.7|9481.7|3
1636611000000|2021-11-11 06:10:00|9486.9|9481.9|9487|9482|9487|9482|9486.7|9481.7|21
1636611300000|2021-11-11 06:15:00|9486.9|9481.9|9486.2|9481.2|9487.3|9482.3|9485.9|9480.9|31
1636611600000|2021-11-11 06:20:00|9486.3|9481.3|9486.2|9481.2|9486.4|9481.4|9485.7|9480.7|18
1636611900000|2021-11-11 06:25:00|9486.3|9481.3|9485.2|9480.2|9486.7|9481.7|9485|9480|21
1636612200000|2021-11-11 06:30:00|9485.3|9480.3|9484.7|9479.7|9486.2|9481.2|9484.7|9479.7|45
1636612500000|2021-11-11 06:35:00|9484.9|9479.9|9482.5|9477.5|9485.2|9480.2|9482|9477|48
1636612800000|2021-11-11 06:40:00|9482.4|9477.4|9482.4|9477.4|9483.3|9478.3|9482.2|9477.2|50
1636613100000|2021-11-11 06:45:00|9482.5|9477.5|9484.9|9479.9|9485.5|9480.5|9482.2|9477.2|69
1636613400000|2021-11-11 06:50:00|9485|9480|9484.9|9479.9|9485.5|9480.5|9484.4|9479.4|10
1636613700000|2021-11-11 06:55:00|9485|9480|9485.7|9480.7|9486|9481|9484|9479|77
1636614000000|2021-11-11 07:00:00|9485.5|9480.5|9488|9483|9488|9483|9485.5|9480.5|205
1636614300000|2021-11-11 07:05:00|9487.5|9482.5|9485.9|9480.9|9488.2|9483.2|9485.9|9480.9|273
1636614600000|2021-11-11 07:10:00|9485.6|9480.6|9487.2|9482.2|9487.4|9482.4|9484.9|9479.9|33
1636614900000|2021-11-11 07:15:00|9486.9|9481.9|9487.6|9482.6|9487.9|9482.9|9485.9|9480.9|23
1636615200000|2021-11-11 07:20:00|9487.8|9482.8|9488.4|9483.4|9489.4|9484.4|9487.4|9482.4|47
1636615500000|2021-11-11 07:25:00|9488.3|9483.3|9489.2|9484.2|9489.6|9484.6|9488.3|9483.3|62
1636615800000|2021-11-11 07:30:00|9489|9484|9491.5|9486.5|9491.5|9486.5|9489|9484|25
1636616100000|2021-11-11 07:35:00|9491.7|9486.7|9491.2|9486.2|9492|9487|9490.4|9485.4|17
1636616400000|2021-11-11 07:40:00|9491.4|9486.4|9492.4|9487.4|9492.4|9487.4|9490.9|9485.9|23
1636616700000|2021-11-11 07:45:00|9492.9|9487.9|9497.4|9492.4|9497.4|9492.4|9492.7|9487.7|143
1636617000000|2021-11-11 07:50:00|9497.3|9492.3|9497.9|9492.9|9498.9|9493.9|9496.4|9491.4|105
1636617300000|2021-11-11 07:55:00|9498.4|9493.4|9502|9497|9502|9497|9496.4|9491.4|75
1636617600000|2021-11-11 08:00:00|9501.5|9496.5|9501.5|9496.5|9502.3|9497.3|9499.9|9494.9|143
1636617900000|2021-11-11 08:05:00|9501.3|9496.3|9501|9496|9502|9497|9500|9495|43
1636618200000|2021-11-11 08:10:00|9501.2|9496.2|9504.6|9499.6|9505.9|9500.9|9501|9496|110
1636618500000|2021-11-11 08:15:00|9504.8|9499.8|9506.8|9501.8|9506.8|9501.8|9503.6|9498.6|238
1636618800000|2021-11-11 08:20:00|9506.5|9501.5|9503.7|9498.7|9508.5|9503.5|9503.5|9498.5|202
1636619100000|2021-11-11 08:25:00|9503.9|9498.9|9503.3|9498.3|9504.5|9499.5|9502.5|9497.5|113
1636619400000|2021-11-11 08:30:00|9503.2|9498.2|9501.4|9496.4|9503.9|9498.9|9501.4|9496.4|45
1636619700000|2021-11-11 08:35:00|9501.5|9496.5|9498.9|9493.9|9502|9497|9498|9493|68
1636620000000|2021-11-11 08:40:00|9499|9494|9496.9|9491.9|9499.5|9494.5|9494.9|9489.9|106
1636620300000|2021-11-11 08:45:00|9496.8|9491.8|9493.2|9488.2|9499.3|9494.3|9493|9488|68
1636620600000|2021-11-11 08:50:00|9493|9488|9494|9489|9495.9|9490.9|9492.8|9487.8|87
1636620900000|2021-11-11 08:55:00|9493.8|9488.8|9495.8|9490.8|9496.3|9491.3|9492.9|9487.9|37
1636621200000|2021-11-11 09:00:00|9496|9491|9499.2|9494.2|9500|9495|9495.8|9490.8|73
1636621500000|2021-11-11 09:05:00|9499|9494|9501.5|9496.5|9503|9498|9499|9494|42
1636621800000|2021-11-11 09:10:00|9501|9496|9502.3|9497.3|9502.5|9497.5|9500|9495|39
1636622100000|2021-11-11 09:15:00|9502.5|9497.5|9502.2|9497.2|9503.7|9498.7|9501.2|9496.2|44
1636622400000|2021-11-11 09:20:00|9502|9497|9502|9497|9502.5|9497.5|9498.5|9493.5|253
1636622700000|2021-11-11 09:25:00|9501.5|9496.5|9502.8|9497.8|9503.5|9498.5|9501.5|9496.5|46
1636623000000|2021-11-11 09:30:00|9502.5|9497.5|9501.5|9496.5|9503.5|9498.5|9501.3|9496.3|26
1636623300000|2021-11-11 09:35:00|9501.4|9496.4|9501.8|9496.8|9504|9499|9500.5|9495.5|45
1636623600000|2021-11-11 09:40:00|9501.7|9496.7|9499.5|9494.5|9502|9497|9499|9494|27
1636623900000|2021-11-11 09:45:00|9499.4|9494.4|9503.5|9498.5|9503.8|9498.8|9499.1|9494.1|23
1636624200000|2021-11-11 09:50:00|9503.7|9498.7|9503.5|9498.5|9504.4|9499.4|9503|9498|34
1636624500000|2021-11-11 09:55:00|9503.4|9498.4|9501.2|9496.2|9504.2|9499.2|9500.5|9495.5|37
1636624800000|2021-11-11 10:00:00|9501|9496|9497.8|9492.8|9501.4|9496.4|9497.8|9492.8|40
1636625100000|2021-11-11 10:05:00|9498|9493|9493.3|9488.3|9499.5|9494.5|9492.5|9487.5|50
1636625400000|2021-11-11 10:10:00|9493.5|9488.5|9494.5|9489.5|9496|9491|9493|9488|40
1636625700000|2021-11-11 10:15:00|9494.3|9489.3|9495.1|9490.1|9495.5|9490.5|9493.5|9488.5|29
1636626000000|2021-11-11 10:20:00|9495.2|9490.2|9497.3|9492.3|9498|9493|9494.5|9489.5|60
1636626300000|2021-11-11 10:25:00|9497.2|9492.2|9496|9491|9497.2|9492.2|9494.5|9489.5|22
1636626600000|2021-11-11 10:30:00|9496.1|9491.1|9495.3|9490.3|9497.5|9492.5|9494.3|9489.3|80
1636626900000|2021-11-11 10:35:00|9495.2|9490.2|9499.2|9494.2|9499.5|9494.5|9495|9490|20
1636627200000|2021-11-11 10:40:00|9499|9494|9501.5|9496.5|9501.8|9496.8|9497.3|9492.3|31
1636627500000|2021-11-11 10:45:00|9501.6|9496.6|9502.9|9497.9|9503.7|9498.7|9501.3|9496.3|118
1636627800000|2021-11-11 10:50:00|9502.8|9497.8|9503.5|9498.5|9504.2|9499.2|9502|9497|122
1636628100000|2021-11-11 10:55:00|9503.7|9498.7|9502.7|9497.7|9504.2|9499.2|9500.8|9495.8|42
1636628400000|2021-11-11 11:00:00|9502.5|9497.5|9502.3|9497.3|9504.3|9499.3|9501.5|9496.5|79
1636628700000|2021-11-11 11:05:00|9502.5|9497.5|9503|9498|9503.1|9498.1|9499|9494|45
1636629000000|2021-11-11 11:10:00|9503.1|9498.1|9504.8|9499.8|9506|9501|9503|9498|98
1636629300000|2021-11-11 11:15:00|9504.7|9499.7|9503.8|9498.8|9504.7|9499.7|9502.1|9497.1|126
1636629600000|2021-11-11 11:20:00|9503.5|9498.5|9503|9498|9504.5|9499.5|9502.6|9497.6|26
1636629900000|2021-11-11 11:25:00|9503.1|9498.1|9501.5|9496.5|9504|9499|9501.3|9496.3|22
1636630200000|2021-11-11 11:30:00|9501.2|9496.2|9499.1|9494.1|9502.5|9497.5|9499.1|9494.1|37
1636630500000|2021-11-11 11:35:00|9499.3|9494.3|9498.1|9493.1|9500.1|9495.1|9497.3|9492.3|47
1636630800000|2021-11-11 11:40:00|9498.2|9493.2|9496.1|9491.1|9498.8|9493.8|9495.4|9490.4|43
1636631100000|2021-11-11 11:45:00|9496.2|9491.2|9498.3|9493.3|9498.3|9493.3|9496.1|9491.1|25
1636631400000|2021-11-11 11:50:00|9498.1|9493.1|9496.8|9491.8|9498.8|9493.8|9496.3|9491.3|43
1636631700000|2021-11-11 11:55:00|9496.9|9491.9|9497.1|9492.1|9497.8|9492.8|9496.3|9491.3|73
1636632000000|2021-11-11 12:00:00|9497.2|9492.2|9497|9492|9499.4|9494.4|9496.8|9491.8|42
1636632300000|2021-11-11 12:05:00|9496.8|9491.8|9494.8|9489.8|9496.8|9491.8|9493.5|9488.5|87
1636632600000|2021-11-11 12:10:00|9494.5|9489.5|9494|9489|9494.6|9489.6|9493.5|9488.5|29
1636632900000|2021-11-11 12:15:00|9494.1|9489.1|9494.3|9489.3|9495|9490|9493.4|9488.4|33
1636633200000|2021-11-11 12:20:00|9494.1|9489.1|9498.3|9493.3|9498.3|9493.3|9493.5|9488.5|42
1636633500000|2021-11-11 12:25:00|9498.1|9493.1|9496.4|9491.4|9499.6|9494.6|9496.1|9491.1|54
1636633800000|2021-11-11 12:30:00|9496.5|9491.5|9498|9493|9499|9494|9496|9491|60
1636634100000|2021-11-11 12:35:00|9497.5|9492.5|9499.7|9494.7|9500.8|9495.8|9497.5|9492.5|43
1636634400000|2021-11-11 12:40:00|9499.8|9494.8|9500.5|9495.5|9501.3|9496.3|9499|9494|45
1636634700000|2021-11-11 12:45:00|9500.6|9495.6|9500.2|9495.2|9501.8|9496.8|9500|9495|27
1636635000000|2021-11-11 12:50:00|9500|9495|9499.9|9494.9|9500.3|9495.3|9499|9494|32
1636635300000|2021-11-11 12:55:00|9499.8|9494.8|9500.8|9495.8|9502.8|9497.8|9499.8|9494.8|50
1636635600000|2021-11-11 13:00:00|9501|9496|9503.8|9498.8|9503.8|9498.8|9501|9496|57
1636635900000|2021-11-11 13:05:00|9503.7|9498.7|9505.5|9500.5|9506.3|9501.3|9503.5|9498.5|37
1636636200000|2021-11-11 13:10:00|9505.6|9500.6|9504.2|9499.2|9506.3|9501.3|9504|9499|182
1636636500000|2021-11-11 13:15:00|9504.3|9499.3|9503.8|9498.8|9505|9500|9502.8|9497.8|214
1636636800000|2021-11-11 13:20:00|9504|9499|9500.8|9495.8|9504.5|9499.5|9499.7|9494.7|66
1636637100000|2021-11-11 13:25:00|9500.9|9495.9|9504|9499|9504.2|9499.2|9500.6|9495.6|41
1636637400000|2021-11-11 13:30:00|9504.2|9499.2|9500.4|9495.4|9504.4|9499.4|9498.8|9493.8|58
1636637700000|2021-11-11 13:35:00|9500.5|9495.5|9501.2|9496.2|9501.2|9496.2|9498.8|9493.8|75
1636638000000|2021-11-11 13:40:00|9501|9496|9501.9|9496.9|9502.1|9497.1|9500.3|9495.3|43
1636638300000|2021-11-11 13:45:00|9502|9497|9497.9|9492.9|9502.8|9497.8|9497.8|9492.8|38
1636638600000|2021-11-11 13:50:00|9498|9493|9501.7|9496.7|9502.2|9497.2|9497.8|9492.8|34
1636638900000|2021-11-11 13:55:00|9501.8|9496.8|9501.2|9496.2|9504.2|9499.2|9501|9496|234
1636639200000|2021-11-11 14:00:00|9501|9496|9497.8|9492.8|9502.8|9497.8|9497.3|9492.3|98
1636639500000|2021-11-11 14:05:00|9498.2|9493.2|9497.5|9492.5|9498.2|9493.2|9495.5|9490.5|35
1636639800000|2021-11-11 14:10:00|9497.7|9492.7|9497|9492|9497.9|9492.9|9495.3|9490.3|53
1636640100000|2021-11-11 14:15:00|9497.4|9492.4|9498.1|9493.1|9499.1|9494.1|9496|9491|45
1636640400000|2021-11-11 14:20:00|9498|9493|9498.1|9493.1|9499|9494|9496.8|9491.8|72
1636640700000|2021-11-11 14:25:00|9497.9|9492.9|9498.2|9493.2|9498.7|9493.7|9497.8|9492.8|55
1636641000000|2021-11-11 14:30:00|9497.8|9492.8|9499|9494|9499.7|9494.7|9497.6|9492.6|67
1636641300000|2021-11-11 14:35:00|9499.2|9494.2|9503.3|9498.3|9504.9|9499.9|9499.2|9494.2|156
1636641600000|2021-11-11 14:40:00|9503.4|9498.4|9501.3|9496.3|9504.2|9499.2|9500.7|9495.7|65
1636641900000|2021-11-11 14:45:00|9501.2|9496.2|9499.8|9494.8|9501.3|9496.3|9499.1|9494.1|100
1636642200000|2021-11-11 14:50:00|9499.5|9494.5|9496.8|9491.8|9501.5|9496.5|9496.5|9491.5|64
1636642500000|2021-11-11 14:55:00|9496.7|9491.7|9500.2|9495.2|9501.7|9496.7|9496.2|9491.2|77
1636642800000|2021-11-11 15:00:00|9500.3|9495.3|9502.3|9497.3|9502.7|9497.7|9500.3|9495.3|89
1636643100000|2021-11-11 15:05:00|9502.1|9497.1|9504|9499|9505|9500|9502|9497|292
1636643400000|2021-11-11 15:10:00|9504.2|9499.2|9501.9|9496.9|9504.2|9499.2|9500.3|9495.3|118
1636643700000|2021-11-11 15:15:00|9502.2|9497.2|9502.2|9497.2|9504.8|9499.8|9502|9497|119
1636644000000|2021-11-11 15:20:00|9502.3|9497.3|9503.9|9498.9|9505.2|9500.2|9502.3|9497.3|219
1636644300000|2021-11-11 15:25:00|9504|9499|9501|9496|9505.1|9500.1|9501|9496|254
1636644600000|2021-11-11 15:30:00|9501.1|9496.1|9501|9496|9502.2|9497.2|9499.9|9494.9|199
1636644900000|2021-11-11 15:35:00|9500.8|9495.8|9499.2|9494.2|9501.4|9496.4|9496.5|9491.5|113
1636645200000|2021-11-11 15:40:00|9499.3|9494.3|9498.2|9493.2|9500.3|9495.3|9497.3|9492.3|87
1636645500000|2021-11-11 15:45:00|9498.3|9493.3|9501.1|9496.1|9501.5|9496.5|9497.8|9492.8|73
1636645800000|2021-11-11 15:50:00|9501|9496|9497.3|9492.3|9501.8|9496.8|9495.5|9490.5|134
1636646100000|2021-11-11 15:55:00|9497.2|9492.2|9499.7|9494.7|9501.3|9496.3|9497.1|9492.1|84
1636646400000|2021-11-11 16:00:00|9499.8|9494.8|9500.8|9495.8|9502.3|9497.3|9499.2|9494.2|75
1636646700000|2021-11-11 16:05:00|9500.7|9495.7|9501.3|9496.3|9502.3|9497.3|9500.2|9495.2|46
1636647000000|2021-11-11 16:10:00|9501.4|9496.4|9501.5|9496.5|9503.1|9498.1|9501.3|9496.3|42
1636647300000|2021-11-11 16:15:00|9501.3|9496.3|9503.5|9498.5|9503.5|9498.5|9501|9496|79
1636647600000|2021-11-11 16:20:00|9503.7|9498.7|9503.3|9498.3|9503.8|9498.8|9502.8|9497.8|111
1636647900000|2021-11-11 16:25:00|9503.7|9498.7|9504.9|9499.9|9505|9500|9503|9498|90
1636648200000|2021-11-11 16:30:00|9505|9500|9506.3|9501.3|9507.7|9502.7|9504.9|9499.9|137
1636648500000|2021-11-11 16:35:00|9506.1|9501.1|9503.8|9498.8|9506.3|9501.3|9503.8|9498.8|45
1636648800000|2021-11-11 16:40:00|9503.9|9498.9|9501.2|9496.2|9506.2|9501.2|9500.5|9495.5|66
1636649100000|2021-11-11 16:45:00|9501.5|9496.5|9502|9497|9504.5|9499.5|9501.3|9496.3|74
1636649400000|2021-11-11 16:50:00|9501.8|9496.8|9502.3|9497.3|9502.7|9497.7|9500.8|9495.8|80
1636649700000|2021-11-11 16:55:00|9502.4|9497.4|9504.7|9499.7|9505|9500|9501.3|9496.3|23
1636650000000|2021-11-11 17:00:00|9504.5|9499.5|9504|9499|9504.5|9499.5|9502.8|9497.8|29
1636650300000|2021-11-11 17:05:00|9503.9|9498.9|9505.3|9500.3|9506.2|9501.2|9503.8|9498.8|31
1636650600000|2021-11-11 17:10:00|9505.5|9500.5|9506.3|9501.3|9507.2|9502.2|9505.5|9500.5|28
1636650900000|2021-11-11 17:15:00|9506.4|9501.4|9507.7|9502.7|9508.2|9503.2|9506.3|9501.3|155
1636651200000|2021-11-11 17:20:00|9507.8|9502.8|9508.2|9503.2|9508.5|9503.5|9507.3|9502.3|31
1636651500000|2021-11-11 17:25:00|9508.3|9503.3|9507.7|9502.7|9508.7|9503.7|9507.5|9502.5|133
1636651800000|2021-11-11 17:30:00|9507.8|9502.8|9506.5|9501.5|9508.1|9503.1|9506.5|9501.5|71
1636652100000|2021-11-11 17:35:00|9506.3|9501.3|9507.8|9502.8|9507.8|9502.8|9505.2|9500.2|32
1636652400000|2021-11-11 17:40:00|9507.9|9502.9|9510.8|9505.8|9510.8|9505.8|9507.9|9502.9|234
1636652700000|2021-11-11 17:45:00|9510.7|9505.7|9510.9|9505.9|9511.2|9506.2|9510.3|9505.3|67
1636653000000|2021-11-11 17:50:00|9511.1|9506.1|9513.7|9508.7|9513.7|9508.7|9510.8|9505.8|89
1636653300000|2021-11-11 17:55:00|9513.8|9508.8|9513.7|9508.7|9514|9509|9512.8|9507.8|53
1636653600000|2021-11-11 18:00:00|9513.6|9508.6|9513|9508|9513.7|9508.7|9512.3|9507.3|36
1636653900000|2021-11-11 18:05:00|9512.9|9507.9|9516|9511|9516.9|9511.9|9512.9|9507.9|112
1636654200000|2021-11-11 18:10:00|9516.1|9511.1|9515.6|9510.6|9517.1|9512.1|9515.3|9510.3|63
1636654500000|2021-11-11 18:15:00|9515.8|9510.8|9515.8|9510.8|9516.6|9511.6|9515.3|9510.3|37
1636654800000|2021-11-11 18:20:00|9515.6|9510.6|9515|9510|9515.7|9510.7|9514.7|9509.7|18
1636655100000|2021-11-11 18:25:00|9515.1|9510.1|9514.6|9509.6|9515.3|9510.3|9513.6|9508.6|22
1636655400000|2021-11-11 18:30:00|9514.7|9509.7|9513.3|9508.3|9515|9510|9513.3|9508.3|69
1636655700000|2021-11-11 18:35:00|9513|9508|9513.3|9508.3|9513.3|9508.3|9512.5|9507.5|50
1636656000000|2021-11-11 18:40:00|9513.4|9508.4|9512.3|9507.3|9514.2|9509.2|9512|9507|21
1636656300000|2021-11-11 18:45:00|9512.5|9507.5|9512.8|9507.8|9513|9508|9512.3|9507.3|32
1636656600000|2021-11-11 18:50:00|9512.9|9507.9|9514.3|9509.3|9514.3|9509.3|9512.8|9507.8|36
1636656900000|2021-11-11 18:55:00|9514|9509|9514.8|9509.8|9515.6|9510.6|9514|9509|42
1636657200000|2021-11-11 19:00:00|9515.1|9510.1|9514.8|9509.8|9516.1|9511.1|9514.8|9509.8|32
1636657500000|2021-11-11 19:05:00|9515|9510|9515.3|9510.3|9517.1|9512.1|9515|9510|30
1636657800000|2021-11-11 19:10:00|9515.6|9510.6|9513.8|9508.8|9515.8|9510.8|9513.8|9508.8|47
1636658100000|2021-11-11 19:15:00|9513.7|9508.7|9514.1|9509.1|9514.1|9509.1|9512.8|9507.8|49
1636658400000|2021-11-11 19:20:00|9514|9509|9514.5|9509.5|9514.6|9509.6|9513.6|9508.6|61
1636658700000|2021-11-11 19:25:00|9514.3|9509.3|9514.3|9509.3|9515.1|9510.1|9513.8|9508.8|29
1636659000000|2021-11-11 19:30:00|9514.1|9509.1|9513.5|9508.5|9514.6|9509.6|9513.3|9508.3|352
1636659300000|2021-11-11 19:35:00|9513.3|9508.3|9514.8|9509.8|9515.3|9510.3|9513.1|9508.1|100
1636659600000|2021-11-11 19:40:00|9515.1|9510.1|9515.3|9510.3|9515.8|9510.8|9515.1|9510.1|30
1636659900000|2021-11-11 19:45:00|9515.6|9510.6|9516.2|9511.2|9516.3|9511.3|9515.3|9510.3|63
1636660200000|2021-11-11 19:50:00|9516.1|9511.1|9516|9511|9516.3|9511.3|9516|9511|15
1636660500000|2021-11-11 19:55:00|9515.8|9510.8|9516.8|9511.8|9517.1|9512.1|9515.3|9510.3|155
1636660800000|2021-11-11 20:00:00|9516.6|9511.6|9516.6|9511.6|9517.1|9512.1|9516.1|9511.1|47
1636661100000|2021-11-11 20:05:00|9516.7|9511.7|9517.6|9512.6|9517.6|9512.6|9516.3|9511.3|16
1636661400000|2021-11-11 20:10:00|9517.8|9512.8|9517|9512|9518.6|9513.6|9517|9512|37
1636661700000|2021-11-11 20:15:00|9516.6|9511.6|9514.8|9509.8|9516.8|9511.8|9514.6|9509.6|41
1636662000000|2021-11-11 20:20:00|9514.9|9509.9|9514|9509|9515.1|9510.1|9514|9509|17
1636662300000|2021-11-11 20:25:00|9513.8|9508.8|9514.3|9509.3|9514.6|9509.6|9513.8|9508.8|11
1636662600000|2021-11-11 20:30:00|9514.4|9509.4|9516.2|9511.2|9516.3|9511.3|9514.4|9509.4|115
1636662900000|2021-11-11 20:35:00|9516.1|9511.1|9515.6|9510.6|9516.5|9511.5|9515.6|9510.6|16
1636663200000|2021-11-11 20:40:00|9515.5|9510.5|9515|9510|9515.5|9510.5|9514.5|9509.5|22
1636663500000|2021-11-11 20:45:00|9514.8|9509.8|9515.1|9510.1|9515.5|9510.5|9514|9509|30
1636663800000|2021-11-11 20:50:00|9515.2|9510.2|9516|9511|9516.3|9511.3|9515.2|9510.2|112
1636664100000|2021-11-11 20:55:00|9516.2|9511.2|9515.3|9510.3|9516.3|9511.3|9515|9510|31
1636664400000|2021-11-11 21:00:00|9515.5|9510.5|9516.5|9511.5|9516.8|9511.8|9515.5|9510.5|32
1636664700000|2021-11-11 21:05:00|9516.6|9511.6|9516|9511|9516.7|9511.7|9516|9511|3
1636665000000|2021-11-11 21:10:00|9515.9|9510.9|9515.5|9510.5|9516|9511|9515.5|9510.5|75
1636665300000|2021-11-11 21:15:00|9515.3|9510.3|9515|9510|9515.3|9510.3|9514.7|9509.7|10
1636665600000|2021-11-11 21:20:00|9514.9|9509.9|9514.5|9509.5|9515|9510|9514|9509|5
1636665900000|2021-11-11 21:25:00|9514.4|9509.4|9514|9509|9514.5|9509.5|9514|9509|3
1636666200000|2021-11-11 21:30:00|9514.2|9509.2|9514|9509|9514.3|9509.3|9514|9509|2
1636666500000|2021-11-11 21:35:00|9514.1|9509.1|9513.5|9508.5|9514.3|9509.3|9513.5|9508.5|19
1636666800000|2021-11-11 21:40:00|9513.6|9508.6|9514.5|9509.5|9514.5|9509.5|9513.6|9508.6|3
1636667100000|2021-11-11 21:45:00|9514.6|9509.6|9514.5|9509.5|9515.3|9510.3|9514.5|9509.5|17
1636667400000|2021-11-11 21:50:00|9514.6|9509.6|9514.1|9509.1|9514.8|9509.8|9514|9509|6
1636667700000|2021-11-11 21:55:00|9513.6|9508.6|9513|9504|9513.6|9508.6|9510.2|9504|11
1636678800000|2021-11-12 01:00:00|9520.1|9515.1|9521.8|9516.8|9522.6|9517.6|9519.8|9514.8|118
1636679100000|2021-11-12 01:05:00|9521.6|9516.6|9521.6|9516.6|9521.8|9516.8|9520.8|9515.8|29
1636679400000|2021-11-12 01:10:00|9521.5|9516.5|9523.5|9518.5|9523.8|9518.8|9520|9515|18
1636679700000|2021-11-12 01:15:00|9523.2|9518.2|9523.6|9518.6|9523.6|9518.6|9522.2|9517.2|27
1636680000000|2021-11-12 01:20:00|9523.8|9518.8|9523.8|9518.8|9524|9519|9522.8|9517.8|12
1636680300000|2021-11-12 01:25:00|9524|9519|9524.8|9519.8|9525|9520|9523.8|9518.8|18
1636680600000|2021-11-12 01:30:00|9524.7|9519.7|9524.6|9519.6|9525.1|9520.1|9523.8|9518.8|20
1636680900000|2021-11-12 01:35:00|9524.5|9519.5|9524.7|9519.7|9525|9520|9524.4|9519.4|15
1636681200000|2021-11-12 01:40:00|9524.6|9519.6|9522.3|9517.3|9525|9520|9522.3|9517.3|7
1636681500000|2021-11-12 01:45:00|9522.4|9517.4|9524|9519|9524.3|9519.3|9522.4|9517.4|36
1636681800000|2021-11-12 01:50:00|9523.9|9518.9|9524.3|9519.3|9524.3|9519.3|9523.5|9518.5|10
1636682100000|2021-11-12 01:55:00|9524.4|9519.4|9523.6|9518.6|9524.7|9519.7|9523|9518|16
1636682400000|2021-11-12 02:00:00|9523.8|9518.8|9523.3|9518.3|9523.8|9518.8|9523.2|9518.2|16
1636682700000|2021-11-12 02:05:00|9523.2|9518.2|9523.8|9518.8|9524.2|9519.2|9523|9518|5
1636683000000|2021-11-12 02:10:00|9523.7|9518.7|9524.1|9519.1|9524.1|9519.1|9523.3|9518.3|2
1636683300000|2021-11-12 02:15:00|9524|9519|9524.1|9519.1|9524.1|9519.1|9524|9519|11
1636683600000|2021-11-12 02:20:00|9524.2|9519.2|9524.6|9519.6|9525.1|9520.1|9524.1|9519.1|6
1636683900000|2021-11-12 02:25:00|9524.5|9519.5|9524|9519|9524.7|9519.7|9523.5|9518.5|25
1636684200000|2021-11-12 02:30:00|9523.9|9518.9|9523.6|9518.6|9524.7|9519.7|9523.6|9518.6|2
1636684500000|2021-11-12 02:35:00|9523.7|9518.7|9524|9519|9524.3|9519.3|9523.5|9518.5|7
1636684800000|2021-11-12 02:40:00|9523.9|9518.9|9522.5|9517.5|9523.9|9518.9|9522.5|9517.5|10
1636685100000|2021-11-12 02:45:00|9522.3|9517.3|9521.5|9516.5|9522.3|9517.3|9521|9516|7
1636685400000|2021-11-12 02:50:00|9521.4|9516.4|9521.4|9516.4|9521.5|9516.5|9520.5|9515.5|8
1636685700000|2021-11-12 02:55:00|9521.7|9516.7|9522|9517|9522.1|9517.1|9521.5|9516.5|5
1636686000000|2021-11-12 03:00:00|9522.2|9517.2|9524|9519|9524.3|9519.3|9522|9517|16
1636686300000|2021-11-12 03:05:00|9523.7|9518.7|9524.3|9519.3|9524.8|9519.8|9523.5|9518.5|18
1636686600000|2021-11-12 03:10:00|9524.2|9519.2|9523.8|9518.8|9524.2|9519.2|9523.5|9518.5|6
1636686900000|2021-11-12 03:15:00|9523.6|9518.6|9523|9518|9523.8|9518.8|9522.8|9517.8|12
1636687200000|2021-11-12 03:20:00|9522.8|9517.8|9523.8|9518.8|9523.8|9518.8|9522.8|9517.8|8
1636687500000|2021-11-12 03:25:00|9523.9|9518.9|9523.8|9518.8|9524.3|9519.3|9523.5|9518.5|9
1636687800000|2021-11-12 03:30:00|9524.1|9519.1|9522.8|9517.8|9524.3|9519.3|9522.8|9517.8|5
1636688100000|2021-11-12 03:35:00|9523|9518|9523|9518|9523.1|9518.1|9522.3|9517.3|7
1636688400000|2021-11-12 03:40:00|9523.1|9518.1|9523.3|9518.3|9523.3|9518.3|9522.8|9517.8|1
1636688700000|2021-11-12 03:45:00|9523.2|9518.2|9523.1|9518.1|9523.3|9518.3|9522.8|9517.8|13
1636689000000|2021-11-12 03:50:00|9523|9518|9523.1|9518.1|9523.1|9518.1|9522.6|9517.6|4
1636689300000|2021-11-12 03:55:00|9522.9|9517.9|9522.9|9517.9|9523|9518|9522.8|9517.8|9
1636689600000|2021-11-12 04:00:00|9522.8|9517.8|9523|9518|9523.1|9518.1|9522.8|9517.8|14
1636689900000|2021-11-12 04:05:00|9522.8|9517.8|9523.6|9518.6|9523.6|9518.6|9522.8|9517.8|5
1636690200000|2021-11-12 04:10:00|9523.4|9518.4|9523.6|9518.6|9523.6|9518.6|9523.3|9518.3|4
1636690500000|2021-11-12 04:15:00|9523.5|9518.5|9523|9518|9523.6|9518.6|9522.8|9517.8|2
1636690800000|2021-11-12 04:20:00|9523.1|9518.1|9522.8|9517.8|9523.1|9518.1|9522.8|9517.8|0
1636691100000|2021-11-12 04:25:00|9523|9518|9522.8|9517.8|9523.1|9518.1|9522.8|9517.8|2
1636691400000|2021-11-12 04:30:00|9522.7|9517.7|9522.5|9517.5|9522.8|9517.8|9522.3|9517.3|10
1636691700000|2021-11-12 04:35:00|9522.6|9517.6|9522|9517|9522.6|9517.6|9521.8|9516.8|5
1636692000000|2021-11-12 04:40:00|9522.1|9517.1|9522|9517|9522.6|9517.6|9521.8|9516.8|9
1636692300000|2021-11-12 04:45:00|9522.1|9517.1|9522.4|9517.4|9522.5|9517.5|9521.8|9516.8|3
1636692600000|2021-11-12 04:50:00|9522.5|9517.5|9522.3|9517.3|9522.5|9517.5|9521.8|9516.8|4
1636692900000|2021-11-12 04:55:00|9522.4|9517.4|9521|9516|9522.5|9517.5|9520.9|9515.9|4
1636693200000|2021-11-12 05:00:00|9520.9|9515.9|9522.5|9517.5|9522.5|9517.5|9520.8|9515.8|8
1636693500000|2021-11-12 05:05:00|9522.8|9517.8|9522.3|9517.3|9522.8|9517.8|9522.3|9517.3|5
1636693800000|2021-11-12 05:10:00|9522.4|9517.4|9522.4|9517.4|9522.7|9517.7|9522.1|9517.1|4
1636694100000|2021-11-12 05:15:00|9522.3|9517.3|9522.1|9517.1|9522.5|9517.5|9521.9|9516.9|3
1636694400000|2021-11-12 05:20:00|9521.9|9516.9|9521.3|9516.3|9522.1|9517.1|9521.3|9516.3|5
1636694700000|2021-11-12 05:25:00|9521.4|9516.4|9520.8|9515.8|9521.8|9516.8|9520.3|9515.3|3
1636695000000|2021-11-12 05:30:00|9520.7|9515.7|9520.1|9515.1|9520.8|9515.8|9519.6|9514.6|67
1636695300000|2021-11-12 05:35:00|9520.2|9515.2|9520.1|9515.1|9520.6|9515.6|9519.6|9514.6|17
1636695600000|2021-11-12 05:40:00|9520.2|9515.2|9519.9|9514.9|9520.7|9515.7|9519.8|9514.8|34
1636695900000|2021-11-12 05:45:00|9520|9515|9519.5|9514.5|9520.1|9515.1|9519.3|9514.3|20
1636696200000|2021-11-12 05:50:00|9519.4|9514.4|9518.9|9513.9|9519.6|9514.6|9518.3|9513.3|29
1636696500000|2021-11-12 05:55:00|9518.8|9513.8|9518.5|9513.5|9519|9514|9518.1|9513.1|43
1636696800000|2021-11-12 06:00:00|9518.6|9513.6|9518.6|9513.6|9519.1|9514.1|9518.2|9513.2|6
1636697100000|2021-11-12 06:05:00|9518.8|9513.8|9519.5|9514.5|9519.6|9514.6|9518.8|9513.8|25
1636697400000|2021-11-12 06:10:00|9519.4|9514.4|9520.6|9515.6|9520.6|9515.6|9519.4|9514.4|25
1636697700000|2021-11-12 06:15:00|9520.5|9515.5|9520.3|9515.3|9521.2|9516.2|9520.1|9515.1|12
1636698000000|2021-11-12 06:20:00|9520.1|9515.1|9519.6|9514.6|9520.1|9515.1|9519.6|9514.6|12
1636698300000|2021-11-12 06:25:00|9519.7|9514.7|9519.1|9514.1|9519.7|9514.7|9518.7|9513.7|32
1636698600000|2021-11-12 06:30:00|9519.2|9514.2|9519.1|9514.1|9519.4|9514.4|9518.8|9513.8|11
1636698900000|2021-11-12 06:35:00|9519|9514|9518.6|9513.6|9519|9514|9518.3|9513.3|16
1636699200000|2021-11-12 06:40:00|9518.5|9513.5|9517.9|9512.9|9518.6|9513.6|9517.8|9512.8|19
1636699500000|2021-11-12 06:45:00|9517.8|9512.8|9517.9|9512.9|9518.3|9513.3|9517.8|9512.8|19
1636699800000|2021-11-12 06:50:00|9517.8|9512.8|9517.3|9512.3|9517.9|9512.9|9517.3|9512.3|13
1636700100000|2021-11-12 06:55:00|9517.5|9512.5|9517.3|9512.3|9517.6|9512.6|9517.3|9512.3|5
1636700400000|2021-11-12 07:00:00|9517.4|9512.4|9519.4|9514.4|9519.6|9514.6|9517.4|9512.4|34
1636700700000|2021-11-12 07:05:00|9519.7|9514.7|9518.3|9513.3|9520.9|9515.9|9518.3|9513.3|27
1636701000000|2021-11-12 07:10:00|9518.4|9513.4|9518.8|9513.8|9519.9|9514.9|9517.9|9512.9|28
1636701300000|2021-11-12 07:15:00|9518.9|9513.9|9516.3|9511.3|9519.1|9514.1|9515.9|9510.9|66
1636701600000|2021-11-12 07:20:00|9516.4|9511.4|9515|9510|9517|9512|9514.4|9509.4|26
1636701900000|2021-11-12 07:25:00|9514.8|9509.8|9515.7|9510.7|9516.6|9511.6|9514.8|9509.8|42
1636702200000|2021-11-12 07:30:00|9515.8|9510.8|9512.3|9507.3|9516.1|9511.1|9511.9|9506.9|81
1636702500000|2021-11-12 07:35:00|9512.2|9507.2|9512.8|9507.8|9513.3|9508.3|9512.2|9507.2|43
1636702800000|2021-11-12 07:40:00|9512.7|9507.7|9509.3|9504.3|9512.7|9507.7|9509.3|9504.3|88
1636703100000|2021-11-12 07:45:00|9509.4|9504.4|9510.8|9505.8|9510.8|9505.8|9509.3|9504.3|48
1636703400000|2021-11-12 07:50:00|9510.9|9505.9|9508.8|9503.8|9511.9|9506.9|9508.3|9503.3|55
1636703700000|2021-11-12 07:55:00|9508.9|9503.9|9510.6|9505.6|9511.9|9506.9|9508.9|9503.9|44
1636704000000|2021-11-12 08:00:00|9510.7|9505.7|9511.3|9506.3|9512.3|9507.3|9509.1|9504.1|153
1636704300000|2021-11-12 08:05:00|9511.4|9506.4|9514.6|9509.6|9514.6|9509.6|9511|9506|97
1636704600000|2021-11-12 08:10:00|9514.4|9509.4|9515.4|9510.4|9515.5|9510.5|9513.1|9508.1|60
1636704900000|2021-11-12 08:15:00|9515.6|9510.6|9514.1|9509.1|9516.4|9511.4|9514.1|9509.1|53
1636705200000|2021-11-12 08:20:00|9514.2|9509.2|9515.4|9510.4|9515.4|9510.4|9514.1|9509.1|37
1636705500000|2021-11-12 08:25:00|9515.6|9510.6|9515.2|9510.2|9516.4|9511.4|9515.2|9510.2|36
1636705800000|2021-11-12 08:30:00|9515.3|9510.3|9512.1|9507.1|9516.3|9511.3|9512.1|9507.1|51
1636706100000|2021-11-12 08:35:00|9512.2|9507.2|9513.9|9508.9|9515.4|9510.4|9511.9|9506.9|27
1636706400000|2021-11-12 08:40:00|9514.1|9509.1|9510.2|9505.2|9514.9|9509.9|9509.4|9504.4|57
1636706700000|2021-11-12 08:45:00|9510.3|9505.3|9509.1|9504.1|9511.4|9506.4|9507.2|9502.2|47
1636707000000|2021-11-12 08:50:00|9509.2|9504.2|9507.9|9502.9|9510.2|9505.2|9507.9|9502.9|68
1636707300000|2021-11-12 08:55:00|9508.2|9503.2|9508.4|9503.4|9508.9|9503.9|9507.1|9502.1|53
1636707600000|2021-11-12 09:00:00|9508.5|9503.5|9513.3|9508.3|9513.4|9508.4|9508.4|9503.4|71
1636707900000|2021-11-12 09:05:00|9513.1|9508.1|9515.6|9510.6|9515.9|9510.9|9512.8|9507.8|27
1636708200000|2021-11-12 09:10:00|9515.5|9510.5|9515.8|9510.8|9515.9|9510.9|9514.6|9509.6|46
1636708500000|2021-11-12 09:15:00|9516.1|9511.1|9516.3|9511.3|9519.6|9514.6|9516.1|9511.1|161
1636708800000|2021-11-12 09:20:00|9516.4|9511.4|9516.4|9511.4|9519.1|9514.1|9516.1|9511.1|59
1636709100000|2021-11-12 09:25:00|9516.6|9511.6|9516.3|9511.3|9517.6|9512.6|9516.3|9511.3|22
1636709400000|2021-11-12 09:30:00|9516.4|9511.4|9518.1|9513.1|9518.9|9513.9|9516.4|9511.4|34
1636709700000|2021-11-12 09:35:00|9518|9513|9517.6|9512.6|9518.6|9513.6|9517.3|9512.3|28
1636710000000|2021-11-12 09:40:00|9517.9|9512.9|9519.9|9514.9|9520.1|9515.1|9517.3|9512.3|54
1636710300000|2021-11-12 09:45:00|9520.2|9515.2|9516.6|9511.6|9520.7|9515.7|9515.6|9510.6|46
1636710600000|2021-11-12 09:50:00|9516.5|9511.5|9515.6|9510.6|9517.2|9512.2|9515.4|9510.4|29
1636710900000|2021-11-12 09:55:00|9515.4|9510.4|9516.6|9511.6|9516.7|9511.7|9515.1|9510.1|29
1636711200000|2021-11-12 10:00:00|9516.7|9511.7|9518.6|9513.6|9518.6|9513.6|9515.8|9510.8|119
1636711500000|2021-11-12 10:05:00|9518.5|9513.5|9517.8|9512.8|9519.1|9514.1|9516.8|9511.8|65
1636711800000|2021-11-12 10:10:00|9517.7|9512.7|9517.6|9512.6|9518.6|9513.6|9517|9512|32
1636712100000|2021-11-12 10:15:00|9517.7|9512.7|9516.3|9511.3|9517.7|9512.7|9516.1|9511.1|41
1636712400000|2021-11-12 10:20:00|9516|9511|9514.6|9509.6|9516.1|9511.1|9514.3|9509.3|49
1636712700000|2021-11-12 10:25:00|9514.8|9509.8|9514.6|9509.6|9515.4|9510.4|9513.6|9508.6|29
1636713000000|2021-11-12 10:30:00|9514.5|9509.5|9513.6|9508.6|9514.6|9509.6|9513|9508|22
1636713300000|2021-11-12 10:35:00|9513.7|9508.7|9514.6|9509.6|9514.6|9509.6|9513.1|9508.1|10
1636713600000|2021-11-12 10:40:00|9514.8|9509.8|9515.4|9510.4|9515.9|9510.9|9514.6|9509.6|28
1636713900000|2021-11-12 10:45:00|9515.6|9510.6|9516.5|9511.5|9516.7|9511.7|9515.1|9510.1|15
1636714200000|2021-11-12 10:50:00|9516.4|9511.4|9516.3|9511.3|9517.1|9512.1|9515.3|9510.3|33
1636714500000|2021-11-12 10:55:00|9516.4|9511.4|9518.5|9513.5|9518.6|9513.6|9515.8|9510.8|19
1636714800000|2021-11-12 11:00:00|9518.3|9513.3|9518.6|9513.6|9518.7|9513.7|9517.3|9512.3|15
1636715100000|2021-11-12 11:05:00|9518.7|9513.7|9516.6|9511.6|9518.8|9513.8|9516.3|9511.3|50
1636715400000|2021-11-12 11:10:00|9516.5|9511.5|9517.6|9512.6|9517.9|9512.9|9514.9|9509.9|16
1636715700000|2021-11-12 11:15:00|9517.7|9512.7|9519.3|9514.3|9519.3|9514.3|9517.3|9512.3|25
1636716000000|2021-11-12 11:20:00|9519.2|9514.2|9519.3|9514.3|9519.3|9514.3|9518|9513|15
1636716300000|2021-11-12 11:25:00|9519.8|9514.8|9517.3|9512.3|9520.1|9515.1|9517|9512|18
1636716600000|2021-11-12 11:30:00|9517.8|9512.8|9516.4|9511.4|9517.8|9512.8|9515.3|9510.3|34
1636716900000|2021-11-12 11:35:00|9516.5|9511.5|9513.2|9508.2|9516.5|9511.5|9513.2|9508.2|22
1636717200000|2021-11-12 11:40:00|9513|9508|9511.9|9506.9|9514.3|9509.3|9511.9|9506.9|24
1636717500000|2021-11-12 11:45:00|9512|9507|9513.1|9508.1|9513.3|9508.3|9511.9|9506.9|43
1636717800000|2021-11-12 11:50:00|9513|9508|9513.3|9508.3|9513.5|9508.5|9511.8|9506.8|43
1636718100000|2021-11-12 11:55:00|9513|9508|9514.1|9509.1|9514.6|9509.6|9512.8|9507.8|41
1636718400000|2021-11-12 12:00:00|9514.3|9509.3|9513.3|9508.3|9514.9|9509.9|9513.3|9508.3|48
1636718700000|2021-11-12 12:05:00|9513.4|9508.4|9514.6|9509.6|9514.6|9509.6|9513.3|9508.3|29
1636719000000|2021-11-12 12:10:00|9514.4|9509.4|9514.3|9509.3|9515.3|9510.3|9513.8|9508.8|14
1636719300000|2021-11-12 12:15:00|9514.2|9509.2|9509.8|9504.8|9514.3|9509.3|9509.8|9504.8|80
1636719600000|2021-11-12 12:20:00|9509.7|9504.7|9510.8|9505.8|9511.1|9506.1|9508.8|9503.8|29
1636719900000|2021-11-12 12:25:00|9510.7|9505.7|9509.1|9504.1|9510.8|9505.8|9508.3|9503.3|18
1636720200000|2021-11-12 12:30:00|9509.3|9504.3|9510.1|9505.1|9510.3|9505.3|9508.5|9503.5|31
1636720500000|2021-11-12 12:35:00|9510|9505|9511.8|9506.8|9512.3|9507.3|9509.3|9504.3|31
1636720800000|2021-11-12 12:40:00|9511.9|9506.9|9513.1|9508.1|9513.8|9508.8|9511.8|9506.8|38
1636721100000|2021-11-12 12:45:00|9513.3|9508.3|9513|9508|9514.3|9509.3|9512.6|9507.6|39
1636721400000|2021-11-12 12:50:00|9512.8|9507.8|9512.2|9507.2|9514.8|9509.8|9511.8|9506.8|32
1636721700000|2021-11-12 12:55:00|9512.1|9507.1|9513.8|9508.8|9514.8|9509.8|9512.1|9507.1|47
1636722000000|2021-11-12 13:00:00|9514|9509|9514.3|9509.3|9515.3|9510.3|9513.2|9508.2|63
1636722300000|2021-11-12 13:05:00|9514.4|9509.4|9513.2|9508.2|9514.8|9509.8|9512.8|9507.8|55
1636722600000|2021-11-12 13:10:00|9512.8|9507.8|9514|9509|9514.2|9509.2|9512.2|9507.2|52
1636722900000|2021-11-12 13:15:00|9513.9|9508.9|9514.8|9509.8|9516.3|9511.3|9513.8|9508.8|28
1636723200000|2021-11-12 13:20:00|9514.9|9509.9|9515.2|9510.2|9515.8|9510.8|9514.7|9509.7|44
1636723500000|2021-11-12 13:25:00|9515.1|9510.1|9512.3|9507.3|9515.3|9510.3|9510.1|9505.1|74
1636723800000|2021-11-12 13:30:00|9512.1|9507.1|9512.9|9507.9|9513.8|9508.8|9511.3|9506.3|30
1636724100000|2021-11-12 13:35:00|9512.8|9507.8|9513.2|9508.2|9515.3|9510.3|9512.3|9507.3|37
1636724400000|2021-11-12 13:40:00|9513.1|9508.1|9513|9508|9514.5|9509.5|9511.3|9506.3|42
1636724700000|2021-11-12 13:45:00|9512.9|9507.9|9512.1|9507.1|9512.9|9507.9|9511.8|9506.8|51
1636725000000|2021-11-12 13:50:00|9512.3|9507.3|9512.9|9507.9|9513.3|9508.3|9511.5|9506.5|31
1636725300000|2021-11-12 13:55:00|9513.3|9508.3|9513.5|9508.5|9515.2|9510.2|9512.8|9507.8|43
1636725600000|2021-11-12 14:00:00|9513.6|9508.6|9513.3|9508.3|9515.8|9510.8|9512.8|9507.8|45
1636725900000|2021-11-12 14:05:00|9513.2|9508.2|9512.8|9507.8|9513.5|9508.5|9511.7|9506.7|20
1636726200000|2021-11-12 14:10:00|9512.6|9507.6|9514.9|9509.9|9516.3|9511.3|9512.3|9507.3|104
1636726500000|2021-11-12 14:15:00|9514.8|9509.8|9514.4|9509.4|9515.8|9510.8|9512.4|9507.4|82
1636726800000|2021-11-12 14:20:00|9514.5|9509.5|9517|9512|9517.8|9512.8|9514.4|9509.4|71
1636727100000|2021-11-12 14:25:00|9516.9|9511.9|9517.5|9512.5|9517.8|9512.8|9514.9|9509.9|69
1636727400000|2021-11-12 14:30:00|9517.4|9512.4|9519.1|9514.1|9522.4|9517.4|9517.4|9512.4|199
1636727700000|2021-11-12 14:35:00|9519.2|9514.2|9520.4|9515.4|9521.8|9516.8|9517.8|9512.8|88
1636728000000|2021-11-12 14:40:00|9520.3|9515.3|9520.6|9515.6|9521.3|9516.3|9519.3|9514.3|55
1636728300000|2021-11-12 14:45:00|9520.8|9515.8|9518.3|9513.3|9521.3|9516.3|9517.8|9512.8|65
1636728600000|2021-11-12 14:50:00|9518.1|9513.1|9518.4|9513.4|9519.8|9514.8|9517.8|9512.8|40
1636728900000|2021-11-12 14:55:00|9518.1|9513.1|9519.8|9514.8|9520.3|9515.3|9516.3|9511.3|74
1636729200000|2021-11-12 15:00:00|9520|9515|9510.9|9505.9|9520|9515|9506.7|9501.7|385
1636729500000|2021-11-12 15:05:00|9510.8|9505.8|9507.6|9502.6|9511.3|9506.3|9506.8|9501.8|229
1636729800000|2021-11-12 15:10:00|9507.8|9502.8|9504.6|9499.6|9508.6|9503.6|9504.6|9499.6|242
1636730100000|2021-11-12 15:15:00|9504.3|9499.3|9498.6|9493.6|9506.2|9501.2|9497.8|9492.8|359
1636730400000|2021-11-12 15:20:00|9498.8|9493.8|9504.1|9499.1|9504.8|9499.8|9498.2|9493.2|248
1636730700000|2021-11-12 15:25:00|9503.8|9498.8|9506.5|9501.5|9507.9|9502.9|9503.3|9498.3|228
1636731000000|2021-11-12 15:30:00|9506.3|9501.3|9509.8|9504.8|9510|9505|9505.4|9500.4|192
1636731300000|2021-11-12 15:35:00|9510.3|9505.3|9510.8|9505.8|9511.3|9506.3|9508.9|9503.9|126
1636731600000|2021-11-12 15:40:00|9510.4|9505.4|9512.3|9507.3|9512.8|9507.8|9507.8|9502.8|79
1636731900000|2021-11-12 15:45:00|9512.2|9507.2|9512.8|9507.8|9513.1|9508.1|9509.9|9504.9|113
1636732200000|2021-11-12 15:50:00|9512.5|9507.5|9514.9|9509.9|9515.3|9510.3|9510.5|9505.5|55
1636732500000|2021-11-12 15:55:00|9514.8|9509.8|9512.8|9507.8|9516.8|9511.8|9511.5|9506.5|113
1636732800000|2021-11-12 16:00:00|9513|9508|9509.9|9504.9|9514.3|9509.3|9509.4|9504.4|101
1636733100000|2021-11-12 16:05:00|9510.3|9505.3|9507.7|9502.7|9510.3|9505.3|9507.3|9502.3|105
1636733400000|2021-11-12 16:10:00|9507.5|9502.5|9511.3|9506.3|9511.4|9506.4|9506.3|9501.3|72
1636733700000|2021-11-12 16:15:00|9511.2|9506.2|9510.3|9505.3|9511.8|9506.8|9509.8|9504.8|133
1636734000000|2021-11-12 16:20:00|9510.2|9505.2|9508.3|9503.3|9510.4|9505.4|9507.8|9502.8|50
1636734300000|2021-11-12 16:25:00|9508.5|9503.5|9507.1|9502.1|9510.3|9505.3|9506.6|9501.6|84
1636734600000|2021-11-12 16:30:00|9507.4|9502.4|9510.5|9505.5|9511.1|9506.1|9506.6|9501.6|51
1636734900000|2021-11-12 16:35:00|9510.6|9505.6|9506.1|9501.1|9510.8|9505.8|9505.6|9500.6|96
1636735200000|2021-11-12 16:40:00|9506|9501|9506.6|9501.6|9508.1|9503.1|9505.4|9500.4|77
1636735500000|2021-11-12 16:45:00|9506.7|9501.7|9507.9|9502.9|9508.9|9503.9|9506.3|9501.3|59
1636735800000|2021-11-12 16:50:00|9508.1|9503.1|9510.3|9505.3|9510.3|9505.3|9507.3|9502.3|37
1636736100000|2021-11-12 16:55:00|9510.4|9505.4|9511.4|9506.4|9511.6|9506.6|9510.2|9505.2|45
1636736400000|2021-11-12 17:00:00|9511.3|9506.3|9511.1|9506.1|9511.9|9506.9|9510.3|9505.3|14
1636736700000|2021-11-12 17:05:00|9511|9506|9511.8|9506.8|9512.6|9507.6|9510.8|9505.8|21
1636737000000|2021-11-12 17:10:00|9511.7|9506.7|9508.8|9503.8|9511.7|9506.7|9508.8|9503.8|23
1636737300000|2021-11-12 17:15:00|9509|9504|9509.2|9504.2|9510.1|9505.1|9508|9503|27
1636737600000|2021-11-12 17:20:00|9509.1|9504.1|9509|9504|9509.6|9504.6|9508.3|9503.3|28
1636737900000|2021-11-12 17:25:00|9508.9|9503.9|9510.2|9505.2|9510.5|9505.5|9508.8|9503.8|15
1636738200000|2021-11-12 17:30:00|9510.3|9505.3|9510.9|9505.9|9510.9|9505.9|9509.1|9504.1|30
1636738500000|2021-11-12 17:35:00|9510.7|9505.7|9509.1|9504.1|9510.9|9505.9|9508.1|9503.1|49
1636738800000|2021-11-12 17:40:00|9508.9|9503.9|9508.4|9503.4|9508.9|9503.9|9507.1|9502.1|30
1636739100000|2021-11-12 17:45:00|9508.6|9503.6|9506.9|9501.9|9508.8|9503.8|9506.6|9501.6|26
1636739400000|2021-11-12 17:50:00|9507.1|9502.1|9508.1|9503.1|9508.4|9503.4|9506.1|9501.1|50
1636739700000|2021-11-12 17:55:00|9508|9503|9507.1|9502.1|9508.1|9503.1|9506.6|9501.6|45
1636740000000|2021-11-12 18:00:00|9507.2|9502.2|9507.2|9502.2|9507.6|9502.6|9505.2|9500.2|13
1636740300000|2021-11-12 18:05:00|9507.1|9502.1|9507.2|9502.2|9507.6|9502.6|9506.2|9501.2|14
1636740600000|2021-11-12 18:10:00|9507.1|9502.1|9507.6|9502.6|9507.9|9502.9|9507|9502|12
1636740900000|2021-11-12 18:15:00|9507.7|9502.7|9507.2|9502.2|9508.1|9503.1|9507.2|9502.2|19
1636741200000|2021-11-12 18:20:00|9507.3|9502.3|9507.2|9502.2|9507.6|9502.6|9506.7|9501.7|9
1636741500000|2021-11-12 18:25:00|9507.4|9502.4|9506.9|9501.9|9507.6|9502.6|9506.7|9501.7|4
1636741800000|2021-11-12 18:30:00|9506.8|9501.8|9505.2|9500.2|9507.2|9502.2|9504.8|9499.8|46
1636742100000|2021-11-12 18:35:00|9505.1|9500.1|9506.2|9501.2|9506.2|9501.2|9504.7|9499.7|30
1636742400000|2021-11-12 18:40:00|9506.4|9501.4|9507.1|9502.1|9507.1|9502.1|9506.2|9501.2|18
1636742700000|2021-11-12 18:45:00|9507.2|9502.2|9507.6|9502.6|9507.6|9502.6|9507.1|9502.1|24
1636743000000|2021-11-12 18:50:00|9507.5|9502.5|9507.6|9502.6|9507.6|9502.6|9506.7|9501.7|65
1636743300000|2021-11-12 18:55:00|9507.4|9502.4|9507.4|9502.4|9507.9|9502.9|9507.2|9502.2|11
1636743600000|2021-11-12 19:00:00|9507.2|9502.2|9506.2|9501.2|9507.9|9502.9|9506.2|9501.2|15
1636743900000|2021-11-12 19:05:00|9506.1|9501.1|9505.6|9500.6|9506.1|9501.1|9505.6|9500.6|26
1636744200000|2021-11-12 19:10:00|9505.7|9500.7|9505.8|9500.8|9506.1|9501.1|9505.4|9500.4|15
1636744500000|2021-11-12 19:15:00|9505.9|9500.9|9506.1|9501.1|9506.4|9501.4|9505.1|9500.1|27
1636744800000|2021-11-12 19:20:00|9506.2|9501.2|9506.6|9501.6|9506.9|9501.9|9506.2|9501.2|12
1636745100000|2021-11-12 19:25:00|9506.5|9501.5|9508.3|9503.3|9508.4|9503.4|9506.2|9501.2|32
1636745400000|2021-11-12 19:30:00|9508.2|9503.2|9510.2|9505.2|9510.4|9505.4|9508.1|9503.1|41
1636745700000|2021-11-12 19:35:00|9510.4|9505.4|9510.6|9505.6|9510.9|9505.9|9510.1|9505.1|31
1636746000000|2021-11-12 19:40:00|9510.5|9505.5|9509.6|9504.6|9510.9|9505.9|9509.6|9504.6|38
1636746300000|2021-11-12 19:45:00|9509.1|9504.1|9509.7|9504.7|9510.4|9505.4|9509.1|9504.1|28
1636746600000|2021-11-12 19:50:00|9509.9|9504.9|9509.3|9504.3|9509.9|9504.9|9508.1|9503.1|20
1636746900000|2021-11-12 19:55:00|9509.2|9504.2|9511.6|9506.6|9511.9|9506.9|9508.6|9503.6|233
1636747200000|2021-11-12 20:00:00|9511.4|9506.4|9509.8|9504.8|9511.4|9506.4|9509.7|9504.7|39
1636747500000|2021-11-12 20:05:00|9509.7|9504.7|9509.2|9504.2|9509.9|9504.9|9509.1|9504.1|26
1636747800000|2021-11-12 20:10:00|9509.1|9504.1|9509.7|9504.7|9509.7|9504.7|9508.6|9503.6|27
1636748100000|2021-11-12 20:15:00|9509.5|9504.5|9510.6|9505.6|9510.9|9505.9|9509.4|9504.4|64
1636748400000|2021-11-12 20:20:00|9510.4|9505.4|9510.6|9505.6|9511.1|9506.1|9510.4|9505.4|17
1636748700000|2021-11-12 20:25:00|9510.7|9505.7|9510.2|9505.2|9510.9|9505.9|9510.2|9505.2|10
1636749000000|2021-11-12 20:30:00|9510.1|9505.1|9509.3|9504.3|9510.4|9505.4|9509.2|9504.2|13
1636749300000|2021-11-12 20:35:00|9509.4|9504.4|9509.1|9504.1|9509.4|9504.4|9509.1|9504.1|2
1636749600000|2021-11-12 20:40:00|9509.2|9504.2|9508.1|9503.1|9510.1|9505.1|9508.1|9503.1|59
1636749900000|2021-11-12 20:45:00|9508.4|9503.4|9509.4|9504.4|9509.4|9504.4|9508.4|9503.4|11
1636750200000|2021-11-12 20:50:00|9509.3|9504.3|9509.1|9504.1|9509.3|9504.3|9508.1|9503.1|25
1636750500000|2021-11-12 20:55:00|9509.4|9504.4|9507.6|9502.6|9509.4|9504.4|9507.1|9502.1|118
1636750800000|2021-11-12 21:00:00|9508|9503|9510|9505|9510.1|9505.1|9507.2|9502.2|84
1636751100000|2021-11-12 21:05:00|9510.1|9505.1|9509.5|9504.5|9510.1|9505.1|9509.2|9504.2|7
1636751400000|2021-11-12 21:10:00|9509.4|9504.4|9509.6|9504.6|9509.6|9504.6|9509.1|9504.1|10
1636751700000|2021-11-12 21:15:00|9509.5|9504.5|9509.1|9504.1|9509.6|9504.6|9509.1|9504.1|11
1636752000000|2021-11-12 21:20:00|9509.2|9504.2|9509.6|9504.6|9509.6|9504.6|9509.2|9504.2|2
1636752300000|2021-11-12 21:25:00|9509.5|9504.5|9510.4|9505.4|9510.4|9505.4|9509.2|9504.2|8
1636752600000|2021-11-12 21:30:00|9510.6|9505.6|9510.2|9505.2|9510.6|9505.6|9510.2|9505.2|17
1636752900000|2021-11-12 21:35:00|9510.3|9505.3|9510.9|9505.9|9510.9|9505.9|9510.2|9505.2|9
1636753200000|2021-11-12 21:40:00|9511|9506|9510.7|9505.7|9511.4|9506.4|9510.7|9505.7|32
1636753500000|2021-11-12 21:45:00|9510.8|9505.8|9511.2|9506.2|9511.2|9506.2|9510.7|9505.7|2
1636753800000|2021-11-12 21:50:00|9511.4|9506.4|9510.9|9505.9|9511.4|9506.4|9510.9|9505.9|18
1636754100000|2021-11-12 21:55:00|9510.7|9505.7|9515.6|9506.6|9515.6|9506.7|9509.7|9504.7|17
1636938000000|2021-11-15 01:00:00|9509.1|9504.1|9509.6|9504.6|9509.9|9504.9|9508.8|9503.8|30
1636938300000|2021-11-15 01:05:00|9509.8|9504.8|9510.9|9505.9|9510.9|9505.9|9509.6|9504.6|9
1636938600000|2021-11-15 01:10:00|9510.7|9505.7|9510.4|9505.4|9510.9|9505.9|9509.9|9504.9|19
1636938900000|2021-11-15 01:15:00|9510.8|9505.8|9510.8|9505.8|9510.8|9505.8|9509.9|9504.9|8
1636939200000|2021-11-15 01:20:00|9510.6|9505.6|9508.6|9503.6|9510.6|9505.6|9508.5|9503.5|227
1636939500000|2021-11-15 01:25:00|9508.5|9503.5|9507.3|9502.3|9508.6|9503.6|9507.3|9502.3|64
1636939800000|2021-11-15 01:30:00|9507.1|9502.1|9504.9|9499.9|9507.1|9502.1|9504.4|9499.4|40
1636940100000|2021-11-15 01:35:00|9505|9500|9502.5|9497.5|9505|9500|9502.4|9497.4|60
1636940400000|2021-11-15 01:40:00|9502.4|9497.4|9502.4|9497.4|9502.8|9497.8|9502.1|9497.1|25
1636940700000|2021-11-15 01:45:00|9502.3|9497.3|9500.7|9495.7|9502.3|9497.3|9500.2|9495.2|87
1636941000000|2021-11-15 01:50:00|9500.8|9495.8|9498.4|9493.4|9501.2|9496.2|9498.4|9493.4|135
1636941300000|2021-11-15 01:55:00|9498.6|9493.6|9497|9492|9498.6|9493.6|9496.7|9491.7|73
1636941600000|2021-11-15 02:00:00|9496.8|9491.8|9497.1|9492.1|9497.2|9492.2|9494.7|9489.7|42
1636941900000|2021-11-15 02:05:00|9497.2|9492.2|9499.1|9494.1|9499.1|9494.1|9496.9|9491.9|32
1636942200000|2021-11-15 02:10:00|9499.2|9494.2|9498.5|9493.5|9500.2|9495.2|9498.4|9493.4|29
1636942500000|2021-11-15 02:15:00|9498.4|9493.4|9500|9495|9500.2|9495.2|9498|9493|20
1636942800000|2021-11-15 02:20:00|9500.1|9495.1|9499.1|9494.1|9500.4|9495.4|9498.8|9493.8|6
1636943100000|2021-11-15 02:25:00|9499.2|9494.2|9499.1|9494.1|9499.2|9494.2|9499.1|9494.1|12
1636943400000|2021-11-15 02:30:00|9499|9494|9499.5|9494.5|9499.7|9494.7|9497.8|9492.8|11
1636943700000|2021-11-15 02:35:00|9499.7|9494.7|9500.4|9495.4|9500.4|9495.4|9499.4|9494.4|44
1636944000000|2021-11-15 02:40:00|9500.3|9495.3|9500.5|9495.5|9500.5|9495.5|9500.1|9495.1|27
1636944300000|2021-11-15 02:45:00|9500.4|9495.4|9498.9|9493.9|9500.7|9495.7|9498.9|9493.9|38
1636944600000|2021-11-15 02:50:00|9498.6|9493.6|9498.6|9493.6|9498.8|9493.8|9498.3|9493.3|6
1636944900000|2021-11-15 02:55:00|9498.7|9493.7|9497.9|9492.9|9498.7|9493.7|9497.8|9492.8|8
1636945200000|2021-11-15 03:00:00|9498.2|9493.2|9499.2|9494.2|9499.2|9494.2|9498.1|9493.1|11
1636945500000|2021-11-15 03:05:00|9499|9494|9498.8|9493.8|9499|9494|9498.1|9493.1|1
1636945800000|2021-11-15 03:10:00|9499.1|9494.1|9498.9|9493.9|9499.2|9494.2|9498.1|9493.1|210
1636946100000|2021-11-15 03:15:00|9498.8|9493.8|9498.9|9493.9|9498.9|9493.9|9498.6|9493.6|2
1636946400000|2021-11-15 03:20:00|9498.8|9493.8|9498.1|9493.1|9498.9|9493.9|9498.1|9493.1|4
1636946700000|2021-11-15 03:25:00|9498.2|9493.2|9498.1|9493.1|9498.4|9493.4|9498.1|9493.1|4
1636947000000|2021-11-15 03:30:00|9498.2|9493.2|9497.4|9492.4|9498.3|9493.3|9497.4|9492.4|16
1636947300000|2021-11-15 03:35:00|9497.1|9492.1|9497.4|9492.4|9497.4|9492.4|9496.4|9491.4|4
1636947600000|2021-11-15 03:40:00|9497.6|9492.6|9498.9|9493.9|9498.9|9493.9|9497.4|9492.4|22
1636947900000|2021-11-15 03:45:00|9498.8|9493.8|9499.4|9494.4|9499.4|9494.4|9498.6|9493.6|52
1636948200000|2021-11-15 03:50:00|9499.6|9494.6|9499.6|9494.6|9499.9|9494.9|9499.4|9494.4|6
1636948500000|2021-11-15 03:55:00|9499.8|9494.8|9499.1|9494.1|9499.8|9494.8|9499.1|9494.1|3
1636948800000|2021-11-15 04:00:00|9499.2|9494.2|9498.7|9493.7|9499.4|9494.4|9498.1|9493.1|4
1636949100000|2021-11-15 04:05:00|9498.9|9493.9|9498.9|9493.9|9498.9|9493.9|9498.6|9493.6|1
1636949400000|2021-11-15 04:10:00|9499.4|9494.4|9499.2|9494.2|9499.4|9494.4|9499.1|9494.1|2
1636949700000|2021-11-15 04:15:00|9499.4|9494.4|9499.7|9494.7|9499.7|9494.7|9499.3|9494.3|4
1636950000000|2021-11-15 04:20:00|9499.6|9494.6|9499.3|9494.3|9499.7|9494.7|9499.3|9494.3|0
1636950300000|2021-11-15 04:25:00|9499.4|9494.4|9498.4|9493.4|9499.5|9494.5|9498.2|9493.2|4
1636950600000|2021-11-15 04:30:00|9498.3|9493.3|9498.9|9493.9|9499|9494|9498.1|9493.1|2
1636950900000|2021-11-15 04:35:00|9499|9494|9498.5|9493.5|9499.4|9494.4|9498.4|9493.4|1
1636951200000|2021-11-15 04:40:00|9498.4|9493.4|9498.4|9493.4|9498.7|9493.7|9498.1|9493.1|4
1636951500000|2021-11-15 04:45:00|9498.5|9493.5|9499.1|9494.1|9499.4|9494.4|9498.5|9493.5|1
1636951800000|2021-11-15 04:50:00|9498.9|9493.9|9499.4|9494.4|9499.5|9494.5|9498.9|9493.9|1
1636952100000|2021-11-15 04:55:00|9499.7|9494.7|9500.1|9495.1|9500.1|9495.1|9499.1|9494.1|29
1636952400000|2021-11-15 05:00:00|9499.7|9494.7|9499.7|9494.7|9500.1|9495.1|9499.6|9494.6|10
1636952700000|2021-11-15 05:05:00|9499.6|9494.6|9498.6|9493.6|9499.7|9494.7|9498.6|9493.6|6
1636953000000|2021-11-15 05:10:00|9498.8|9493.8|9499.4|9494.4|9499.4|9494.4|9498.6|9493.6|6
1636953300000|2021-11-15 05:15:00|9499.3|9494.3|9499.1|9494.1|9499.4|9494.4|9499.1|9494.1|3
1636953600000|2021-11-15 05:20:00|9499.2|9494.2|9499.4|9494.4|9499.7|9494.7|9499.1|9494.1|4
1636953900000|2021-11-15 05:25:00|9499.5|9494.5|9499.3|9494.3|9499.7|9494.7|9499.3|9494.3|2
1636954200000|2021-11-15 05:30:00|9499.4|9494.4|9499.4|9494.4|9499.4|9494.4|9498.7|9493.7|12
1636954500000|2021-11-15 05:35:00|9499.1|9494.1|9499.4|9494.4|9499.7|9494.7|9498.9|9493.9|18
1636954800000|2021-11-15 05:40:00|9499.3|9494.3|9498.7|9493.7|9499.7|9494.7|9498.5|9493.5|9
1636955100000|2021-11-15 05:45:00|9498.5|9493.5|9497.1|9492.1|9498.7|9493.7|9497.1|9492.1|20
1636955400000|2021-11-15 05:50:00|9496.9|9491.9|9495.7|9490.7|9496.9|9491.9|9495.7|9490.7|16
1636955700000|2021-11-15 05:55:00|9495.4|9490.4|9496.3|9491.3|9496.3|9491.3|9495.1|9490.1|20
1636956000000|2021-11-15 06:00:00|9496.2|9491.2|9496.3|9491.3|9496.5|9491.5|9495.4|9490.4|17
1636956300000|2021-11-15 06:05:00|9496.4|9491.4|9496.7|9491.7|9496.7|9491.7|9495.4|9490.4|0
1636956600000|2021-11-15 06:10:00|9496.8|9491.8|9498.5|9493.5|9498.7|9493.7|9496.8|9491.8|30
1636956900000|2021-11-15 06:15:00|9498.4|9493.4|9499.2|9494.2|9499.4|9494.4|9498.4|9493.4|9
1636957200000|2021-11-15 06:20:00|9499.4|9494.4|9499.7|9494.7|9499.8|9494.8|9499.4|9494.4|10
1636957500000|2021-11-15 06:25:00|9499.8|9494.8|9499.4|9494.4|9500.1|9495.1|9499.3|9494.3|12
1636957800000|2021-11-15 06:30:00|9499.3|9494.3|9500|9495|9500.5|9495.5|9499.1|9494.1|6
1636958100000|2021-11-15 06:35:00|9500.1|9495.1|9500.6|9495.6|9500.9|9495.9|9499.9|9494.9|7
1636958400000|2021-11-15 06:40:00|9500.7|9495.7|9500.4|9495.4|9501.4|9496.4|9500.1|9495.1|11
1636958700000|2021-11-15 06:45:00|9500.5|9495.5|9500.4|9495.4|9501.2|9496.2|9500.4|9495.4|22
1636959000000|2021-11-15 06:50:00|9500.5|9495.5|9499.6|9494.6|9500.5|9495.5|9498.9|9493.9|55
1636959300000|2021-11-15 06:55:00|9499.7|9494.7|9499.7|9494.7|9501|9496|9499.2|9494.2|5
1636959600000|2021-11-15 07:00:00|9500.2|9495.2|9498.5|9493.5|9500.2|9495.2|9498.5|9493.5|25
1636959900000|2021-11-15 07:05:00|9498.6|9493.6|9497.6|9492.6|9498.7|9493.7|9497.2|9492.2|17
1636960200000|2021-11-15 07:10:00|9497.7|9492.7|9500.5|9495.5|9500.7|9495.7|9497.7|9492.7|35
1636960500000|2021-11-15 07:15:00|9500.7|9495.7|9501.2|9496.2|9501.7|9496.7|9500.2|9495.2|9
1636960800000|2021-11-15 07:20:00|9501|9496|9499.7|9494.7|9501.3|9496.3|9499.4|9494.4|11
1636961100000|2021-11-15 07:25:00|9500|9495|9500.7|9495.7|9502.1|9497.1|9499.7|9494.7|7
1636961400000|2021-11-15 07:30:00|9500.8|9495.8|9501.7|9496.7|9502.2|9497.2|9500.4|9495.4|6
1636961700000|2021-11-15 07:35:00|9501.9|9496.9|9502.7|9497.7|9503.2|9498.2|9501.7|9496.7|16
1636962000000|2021-11-15 07:40:00|9502.4|9497.4|9501.9|9496.9|9503.2|9498.2|9501.7|9496.7|14
1636962300000|2021-11-15 07:45:00|9501.8|9496.8|9501.9|9496.9|9501.9|9496.9|9500.6|9495.6|17
1636962600000|2021-11-15 07:50:00|9501.6|9496.6|9502.2|9497.2|9502.9|9497.9|9501.6|9496.6|26
1636962900000|2021-11-15 07:55:00|9502.4|9497.4|9503.8|9498.8|9504.4|9499.4|9502.4|9497.4|38
1636963200000|2021-11-15 08:00:00|9503.6|9498.6|9506.2|9501.2|9507.7|9502.7|9503.6|9498.6|85
1636963500000|2021-11-15 08:05:00|9506.4|9501.4|9506.2|9501.2|9507.7|9502.7|9505.2|9500.2|32
1636963800000|2021-11-15 08:10:00|9506.4|9501.4|9504.7|9499.7|9506.9|9501.9|9504.4|9499.4|34
1636964100000|2021-11-15 08:15:00|9504.8|9499.8|9504.3|9499.3|9506.2|9501.2|9504.1|9499.1|30
1636964400000|2021-11-15 08:20:00|9504.1|9499.1|9504.3|9499.3|9505.7|9500.7|9503.1|9498.1|51
1636964700000|2021-11-15 08:25:00|9503.9|9498.9|9504.4|9499.4|9505.7|9500.7|9503.4|9498.4|34
1636965000000|2021-11-15 08:30:00|9504.2|9499.2|9504.3|9499.3|9504.5|9499.5|9501.2|9496.2|124
1636965300000|2021-11-15 08:35:00|9504.5|9499.5|9507.7|9502.7|9508.1|9503.1|9504.5|9499.5|44
1636965600000|2021-11-15 08:40:00|9507.6|9502.6|9513.2|9508.2|9513.2|9508.2|9507.4|9502.4|65
1636965900000|2021-11-15 08:45:00|9513.1|9508.1|9510.7|9505.7|9513.1|9508.1|9509.7|9504.7|23
1636966200000|2021-11-15 08:50:00|9510.6|9505.6|9507.7|9502.7|9510.7|9505.7|9507.5|9502.5|30
1636966500000|2021-11-15 08:55:00|9507.8|9502.8|9505.9|9500.9|9508.2|9503.2|9505.4|9500.4|36
1636966800000|2021-11-15 09:00:00|9506.2|9501.2|9505.2|9500.2|9508.2|9503.2|9505|9500|14
1636967100000|2021-11-15 09:05:00|9504.9|9499.9|9505.2|9500.2|9505.2|9500.2|9503.4|9498.4|44
1636967400000|2021-11-15 09:10:00|9504.9|9499.9|9505.2|9500.2|9506.2|9501.2|9504.4|9499.4|15
1636967700000|2021-11-15 09:15:00|9505.7|9500.7|9505.7|9500.7|9506.7|9501.7|9505.2|9500.2|14
1636968000000|2021-11-15 09:20:00|9505.6|9500.6|9507.4|9502.4|9507.7|9502.7|9505.4|9500.4|26
1636968300000|2021-11-15 09:25:00|9507.1|9502.1|9506.2|9501.2|9507.2|9502.2|9505.6|9500.6|15
1636968600000|2021-11-15 09:30:00|9506.1|9501.1|9505.2|9500.2|9507.2|9502.2|9504.6|9499.6|18
1636968900000|2021-11-15 09:35:00|9505.5|9500.5|9503.1|9498.1|9505.6|9500.6|9502.9|9497.9|24
1636969200000|2021-11-15 09:40:00|9502.9|9497.9|9502.1|9497.1|9503.7|9498.7|9502.1|9497.1|29
1636969500000|2021-11-15 09:45:00|9501.6|9496.6|9506.1|9501.1|9506.2|9501.2|9501.6|9496.6|46
1636969800000|2021-11-15 09:50:00|9505.9|9500.9|9505.2|9500.2|9505.9|9500.9|9503.9|9498.9|21
1636970100000|2021-11-15 09:55:00|9505.1|9500.1|9504.7|9499.7|9506.2|9501.2|9504.1|9499.1|16
1636970400000|2021-11-15 10:00:00|9505|9500|9505.6|9500.6|9505.7|9500.7|9504.5|9499.5|18
1636970700000|2021-11-15 10:05:00|9505.7|9500.7|9505.2|9500.2|9507.2|9502.2|9504.2|9499.2|21
1636971000000|2021-11-15 10:10:00|9505.1|9500.1|9506.4|9501.4|9507.2|9502.2|9505|9500|18
1636971300000|2021-11-15 10:15:00|9506.5|9501.5|9507.1|9502.1|9507.7|9502.7|9506.4|9501.4|21
1636971600000|2021-11-15 10:20:00|9506.9|9501.9|9503.6|9498.6|9507.2|9502.2|9503.6|9498.6|67
1636971900000|2021-11-15 10:25:00|9503.7|9498.7|9503.7|9498.7|9504.2|9499.2|9502.9|9497.9|19
1636972200000|2021-11-15 10:30:00|9503.9|9498.9|9501.1|9496.1|9503.9|9498.9|9500|9495|58
1636972500000|2021-11-15 10:35:00|9501.2|9496.2|9502.9|9497.9|9503.2|9498.2|9500.9|9495.9|12
1636972800000|2021-11-15 10:40:00|9502.4|9497.4|9503.2|9498.2|9504.2|9499.2|9502.4|9497.4|19
1636973100000|2021-11-15 10:45:00|9503.1|9498.1|9502.2|9497.2|9504.2|9499.2|9501.9|9496.9|15
1636973400000|2021-11-15 10:50:00|9501.9|9496.9|9503.7|9498.7|9504|9499|9501.9|9496.9|9
1636973700000|2021-11-15 10:55:00|9503.6|9498.6|9504.3|9499.3|9505.2|9500.2|9503.4|9498.4|9
1636974000000|2021-11-15 11:00:00|9504.2|9499.2|9504.4|9499.4|9505.1|9500.1|9502.9|9497.9|18
1636974300000|2021-11-15 11:05:00|9504.6|9499.6|9503.5|9498.5|9505.7|9500.7|9503.4|9498.4|29
1636974600000|2021-11-15 11:10:00|9503.4|9498.4|9504.7|9499.7|9505.7|9500.7|9503.4|9498.4|18
1636974900000|2021-11-15 11:15:00|9504.8|9499.8|9503.3|9498.3|9505.6|9500.6|9502.4|9497.4|17
1636975200000|2021-11-15 11:20:00|9503.7|9498.7|9507|9502|9507.7|9502.7|9503.4|9498.4|22
1636975500000|2021-11-15 11:25:00|9506.9|9501.9|9508|9503|9508.2|9503.2|9505.9|9500.9|10
1636975800000|2021-11-15 11:30:00|9507.9|9502.9|9505.9|9500.9|9508.2|9503.2|9505.9|9500.9|29
1636976100000|2021-11-15 11:35:00|9506.2|9501.2|9504.9|9499.9|9507.8|9502.8|9504.8|9499.8|35
1636976400000|2021-11-15 11:40:00|9504.8|9499.8|9503.2|9498.2|9505.2|9500.2|9502.6|9497.6|47
1636976700000|2021-11-15 11:45:00|9503.1|9498.1|9501.2|9496.2|9503.2|9498.2|9499.9|9494.9|73
1636977000000|2021-11-15 11:50:00|9501.1|9496.1|9499.2|9494.2|9502.2|9497.2|9499.1|9494.1|46
1636977300000|2021-11-15 11:55:00|9499.1|9494.1|9500.8|9495.8|9500.8|9495.8|9497.7|9492.7|18
1636977600000|2021-11-15 12:00:00|9500.7|9495.7|9502.7|9497.7|9502.7|9497.7|9500.1|9495.1|44
1636977900000|2021-11-15 12:05:00|9502.6|9497.6|9503.2|9498.2|9504|9499|9502.4|9497.4|23
1636978200000|2021-11-15 12:10:00|9503.3|9498.3|9502.2|9497.2|9503.5|9498.5|9501.4|9496.4|13
1636978500000|2021-11-15 12:15:00|9502.3|9497.3|9500.9|9495.9|9503|9498|9500.9|9495.9|13
1636978800000|2021-11-15 12:20:00|9501|9496|9502.6|9497.6|9502.6|9497.6|9500.6|9495.6|28
1636979100000|2021-11-15 12:25:00|9502.4|9497.4|9502.6|9497.6|9502.9|9497.9|9501.9|9496.9|6
1636979400000|2021-11-15 12:30:00|9502.7|9497.7|9500.7|9495.7|9503|9498|9500.2|9495.2|53
1636979700000|2021-11-15 12:35:00|9500.6|9495.6|9503.6|9498.6|9503.7|9498.7|9500.4|9495.4|12
1636980000000|2021-11-15 12:40:00|9503.4|9498.4|9502.9|9497.9|9503.4|9498.4|9502.1|9497.1|13
1636980300000|2021-11-15 12:45:00|9502.6|9497.6|9504.1|9499.1|9504.1|9499.1|9501.9|9496.9|14
1636980600000|2021-11-15 12:50:00|9503.9|9498.9|9504.2|9499.2|9504.7|9499.7|9503.6|9498.6|51
1636980900000|2021-11-15 12:55:00|9504.5|9499.5|9507.6|9502.6|9507.7|9502.7|9504.2|9499.2|142
1636981200000|2021-11-15 13:00:00|9507.4|9502.4|9506.1|9501.1|9507.6|9502.6|9505.1|9500.1|38
1636981500000|2021-11-15 13:05:00|9506.2|9501.2|9505.2|9500.2|9506.2|9501.2|9504.9|9499.9|32
1636981800000|2021-11-15 13:10:00|9505.3|9500.3|9504.9|9499.9|9505.7|9500.7|9503.7|9498.7|76
1636982100000|2021-11-15 13:15:00|9504.7|9499.7|9503.7|9498.7|9505.2|9500.2|9501.6|9496.6|111
1636982400000|2021-11-15 13:20:00|9503.9|9498.9|9503.4|9498.4|9504.6|9499.6|9502.4|9497.4|42
1636982700000|2021-11-15 13:25:00|9503.5|9498.5|9504.1|9499.1|9504.2|9499.2|9502.4|9497.4|30
1636983000000|2021-11-15 13:30:00|9503.9|9498.9|9505.9|9500.9|9506.4|9501.4|9503.9|9498.9|41
1636983300000|2021-11-15 13:35:00|9505.6|9500.6|9505.4|9500.4|9506.2|9501.2|9504.7|9499.7|57
1636983600000|2021-11-15 13:40:00|9505.7|9500.7|9505.2|9500.2|9506.8|9501.8|9504.5|9499.5|31
1636983900000|2021-11-15 13:45:00|9505.3|9500.3|9506.7|9501.7|9508.5|9503.5|9505.3|9500.3|83
1636984200000|2021-11-15 13:50:00|9506.6|9501.6|9504|9499|9506.7|9501.7|9503.6|9498.6|62
1636984500000|2021-11-15 13:55:00|9503.9|9498.9|9503.9|9498.9|9505.1|9500.1|9503.4|9498.4|54
1636984800000|2021-11-15 14:00:00|9504|9499|9505.9|9500.9|9507.4|9502.4|9503.6|9498.6|37
1636985100000|2021-11-15 14:05:00|9505.8|9500.8|9509|9504|9509.2|9504.2|9504.4|9499.4|55
1636985400000|2021-11-15 14:10:00|9509.2|9504.2|9509.7|9504.7|9513|9508|9508.4|9503.4|67
1636985700000|2021-11-15 14:15:00|9509.6|9504.6|9510.7|9505.7|9510.9|9505.9|9508.4|9503.4|25
1636986000000|2021-11-15 14:20:00|9510.5|9505.5|9508.2|9503.2|9511.1|9506.1|9507.1|9502.1|59
1636986300000|2021-11-15 14:25:00|9508.5|9503.5|9507.1|9502.1|9508.5|9503.5|9506.1|9501.1|36
1636986600000|2021-11-15 14:30:00|9506.8|9501.8|9510.6|9505.6|9510.6|9505.6|9504.1|9499.1|178
1636986900000|2021-11-15 14:35:00|9510.4|9505.4|9508.2|9503.2|9511.2|9506.2|9507.9|9502.9|45
1636987200000|2021-11-15 14:40:00|9508.4|9503.4|9508.5|9503.5|9509.7|9504.7|9508.1|9503.1|43
1636987500000|2021-11-15 14:45:00|9508.7|9503.7|9508.7|9503.7|9510.2|9505.2|9507.4|9502.4|89
1636987800000|2021-11-15 14:50:00|9509|9504|9508.4|9503.4|9509.2|9504.2|9507.4|9502.4|68
1636988100000|2021-11-15 14:55:00|9508.1|9503.1|9509.9|9504.9|9512.2|9507.2|9507.3|9502.3|55
1636988400000|2021-11-15 15:00:00|9509.8|9504.8|9507.6|9502.6|9510.2|9505.2|9506.1|9501.1|191
1636988700000|2021-11-15 15:05:00|9507.8|9502.8|9509.4|9504.4|9514|9509|9507.8|9502.8|225
1636989000000|2021-11-15 15:10:00|9509.3|9504.3|9504.4|9499.4|9509.4|9504.4|9502.7|9497.7|226
1636989300000|2021-11-15 15:15:00|9504.5|9499.5|9508.4|9503.4|9509.2|9504.2|9504.4|9499.4|227
1636989600000|2021-11-15 15:20:00|9508.5|9503.5|9508.9|9503.9|9509.6|9504.6|9505.6|9500.6|309
1636989900000|2021-11-15 15:25:00|9508.6|9503.6|9511.1|9506.1|9511.3|9506.3|9507|9502|229
1636990200000|2021-11-15 15:30:00|9511.3|9506.3|9514.7|9509.7|9515.9|9510.9|9510.6|9505.6|231
1636990500000|2021-11-15 15:35:00|9514.9|9509.9|9517.6|9512.6|9518.1|9513.1|9513.4|9508.4|243
1636990800000|2021-11-15 15:40:00|9517.4|9512.4|9517.6|9512.6|9519.4|9514.4|9515.6|9510.6|152
1636991100000|2021-11-15 15:45:00|9517.4|9512.4|9516.4|9511.4|9517.9|9512.9|9516.2|9511.2|92
1636991400000|2021-11-15 15:50:00|9516.5|9511.5|9519.2|9514.2|9519.9|9514.9|9514.1|9509.1|150
1636991700000|2021-11-15 15:55:00|9519.1|9514.1|9518.7|9513.7|9519.8|9514.8|9517.1|9512.1|192
1636992000000|2021-11-15 16:00:00|9518.6|9513.6|9519.9|9514.9|9522.1|9517.1|9518.6|9513.6|229
1636992300000|2021-11-15 16:05:00|9520.2|9515.2|9521.9|9516.9|9522.4|9517.4|9519.4|9514.4|132
1636992600000|2021-11-15 16:10:00|9521.7|9516.7|9521.5|9516.5|9522.2|9517.2|9519.4|9514.4|108
1636992900000|2021-11-15 16:15:00|9521.6|9516.6|9518.9|9513.9|9521.7|9516.7|9518.2|9513.2|82
1636993200000|2021-11-15 16:20:00|9518.6|9513.6|9515.9|9510.9|9519|9514|9515.9|9510.9|47
1636993500000|2021-11-15 16:25:00|9516|9511|9517.1|9512.1|9517.1|9512.1|9515.4|9510.4|79
1636993800000|2021-11-15 16:30:00|9517.2|9512.2|9515.9|9510.9|9517.2|9512.2|9515.6|9510.6|81
1636994100000|2021-11-15 16:35:00|9515.8|9510.8|9518|9513|9518|9513|9515|9510|31
1636994400000|2021-11-15 16:40:00|9517.9|9512.9|9520.3|9515.3|9520.7|9515.7|9517.9|9512.9|31
1636994700000|2021-11-15 16:45:00|9520.5|9515.5|9518.9|9513.9|9520.9|9515.9|9517.4|9512.4|64
1636995000000|2021-11-15 16:50:00|9519|9514|9520.2|9515.2|9522.1|9517.1|9518.9|9513.9|48
1636995300000|2021-11-15 16:55:00|9520.4|9515.4|9517|9512|9521.2|9516.2|9516.9|9511.9|24
1636995600000|2021-11-15 17:00:00|9517.4|9512.4|9520|9515|9522.6|9517.6|9517.1|9512.1|87
1636995900000|2021-11-15 17:05:00|9520.2|9515.2|9522.7|9517.7|9523|9518|9519.9|9514.9|53
1636996200000|2021-11-15 17:10:00|9522.8|9517.8|9523.7|9518.7|9525.6|9520.6|9522|9517|57
1636996500000|2021-11-15 17:15:00|9523.6|9518.6|9524|9519|9526.6|9521.6|9523.5|9518.5|83
1636996800000|2021-11-15 17:20:00|9524.2|9519.2|9540.6|9535.6|9540.9|9535.9|9523.6|9518.6|377
1636997100000|2021-11-15 17:25:00|9540.5|9535.5|9537.3|9532.3|9542|9537|9535.1|9530.1|368
1636997400000|2021-11-15 17:30:00|9537.4|9532.4|9536.6|9531.6|9537.9|9532.9|9536.2|9531.2|92
1636997700000|2021-11-15 17:35:00|9536.5|9531.5|9538.2|9533.2|9539.4|9534.4|9535.8|9530.8|40
1636998000000|2021-11-15 17:40:00|9538.1|9533.1|9540.4|9535.4|9541.5|9536.5|9537.1|9532.1|229
1636998300000|2021-11-15 17:45:00|9540.5|9535.5|9538.8|9533.8|9540.7|9535.7|9538.1|9533.1|88
1636998600000|2021-11-15 17:50:00|9538.7|9533.7|9539.4|9534.4|9539.7|9534.7|9537.9|9532.9|128
1636998900000|2021-11-15 17:55:00|9539.3|9534.3|9539.4|9534.4|9542.4|9537.4|9538.9|9533.9|83
1636999200000|2021-11-15 18:00:00|9539.2|9534.2|9539.1|9534.1|9539.9|9534.9|9537.9|9532.9|82
1636999500000|2021-11-15 18:05:00|9539.2|9534.2|9540.9|9535.9|9540.9|9535.9|9538.2|9533.2|48
1636999800000|2021-11-15 18:10:00|9541.1|9536.1|9539.3|9534.3|9541.4|9536.4|9539.3|9534.3|61
1637000100000|2021-11-15 18:15:00|9539.2|9534.2|9541|9536|9541.4|9536.4|9538.1|9533.1|59
1637000400000|2021-11-15 18:20:00|9540.8|9535.8|9541.4|9536.4|9544|9539|9540.8|9535.8|69
1637000700000|2021-11-15 18:25:00|9541.3|9536.3|9538.3|9533.3|9541.4|9536.4|9538|9533|33
1637001000000|2021-11-15 18:30:00|9538.4|9533.4|9538.7|9533.7|9538.8|9533.8|9537.3|9532.3|27
1637001300000|2021-11-15 18:35:00|9538.9|9533.9|9540.3|9535.3|9540.7|9535.7|9538.9|9533.9|22
1637001600000|2021-11-15 18:40:00|9540.2|9535.2|9540.4|9535.4|9541.9|9536.9|9540|9535|52
1637001900000|2021-11-15 18:45:00|9540.3|9535.3|9538.9|9533.9|9540.4|9535.4|9538.8|9533.8|28
1637002200000|2021-11-15 18:50:00|9538.8|9533.8|9539.4|9534.4|9539.7|9534.7|9537.9|9532.9|40
1637002500000|2021-11-15 18:55:00|9539.5|9534.5|9538.7|9533.7|9539.5|9534.5|9538.4|9533.4|20
1637002800000|2021-11-15 19:00:00|9538.4|9533.4|9537.5|9532.5|9538.7|9533.7|9536.9|9531.9|55
1637003100000|2021-11-15 19:05:00|9537.7|9532.7|9537.1|9532.1|9538.2|9533.2|9536.9|9531.9|29
1637003400000|2021-11-15 19:10:00|9536.9|9531.9|9535.4|9530.4|9537.2|9532.2|9535.4|9530.4|139
1637003700000|2021-11-15 19:15:00|9535.2|9530.2|9535.7|9530.7|9536.7|9531.7|9534.9|9529.9|43
1637004000000|2021-11-15 19:20:00|9535.6|9530.6|9537.2|9532.2|9537.2|9532.2|9534.9|9529.9|34
1637004300000|2021-11-15 19:25:00|9536.9|9531.9|9535.4|9530.4|9538.1|9533.1|9535.4|9530.4|58
1637004600000|2021-11-15 19:30:00|9535.5|9530.5|9535.5|9530.5|9536.3|9531.3|9535|9530|22
1637004900000|2021-11-15 19:35:00|9535.7|9530.7|9536.8|9531.8|9537|9532|9535.4|9530.4|34
1637005200000|2021-11-15 19:40:00|9537.1|9532.1|9536.4|9531.4|9537.2|9532.2|9536.4|9531.4|8
1637005500000|2021-11-15 19:45:00|9536.2|9531.2|9536.4|9531.4|9536.7|9531.7|9536.1|9531.1|13
1637005800000|2021-11-15 19:50:00|9536.1|9531.1|9537.2|9532.2|9537.2|9532.2|9535.9|9530.9|17
1637006100000|2021-11-15 19:55:00|9537.1|9532.1|9539.2|9534.2|9539.2|9534.2|9536.5|9531.5|224
1637006400000|2021-11-15 20:00:00|9539.4|9534.4|9540.9|9535.9|9540.9|9535.9|9538.5|9533.5|36
1637006700000|2021-11-15 20:05:00|9540.8|9535.8|9541.3|9536.3|9541.9|9536.9|9539.5|9534.5|42
1637007000000|2021-11-15 20:10:00|9541.4|9536.4|9540.4|9535.4|9541.8|9536.8|9540|9535|14
1637007300000|2021-11-15 20:15:00|9540.7|9535.7|9540|9535|9540.9|9535.9|9539.5|9534.5|53
1637007600000|2021-11-15 20:20:00|9539.8|9534.8|9544.4|9539.4|9545|9540|9539.8|9534.8|50
1637007900000|2021-11-15 20:25:00|9544.2|9539.2|9548|9543|9548.8|9543.8|9544|9539|89
1637008200000|2021-11-15 20:30:00|9548.3|9543.3|9550.5|9545.5|9551.2|9546.2|9547.5|9542.5|105
1637008500000|2021-11-15 20:35:00|9550.8|9545.8|9551.3|9546.3|9553.4|9548.4|9550|9545|108
1637008800000|2021-11-15 20:40:00|9551.4|9546.4|9550.9|9545.9|9551.4|9546.4|9550|9545|49
1637009100000|2021-11-15 20:45:00|9551.1|9546.1|9552|9547|9552.4|9547.4|9550.9|9545.9|38
1637009400000|2021-11-15 20:50:00|9552.4|9547.4|9553.3|9548.3|9553.5|9548.5|9552.4|9547.4|109
1637009700000|2021-11-15 20:55:00|9553.4|9548.4|9555|9550|9557.8|9552.8|9553.4|9548.4|250
1637010000000|2021-11-15 21:00:00|9554.9|9549.9|9553.4|9548.4|9554.9|9549.9|9553|9548|72
1637010300000|2021-11-15 21:05:00|9553.5|9548.5|9551.4|9546.4|9554.2|9549.2|9551.4|9546.4|21
1637010600000|2021-11-15 21:10:00|9551.7|9546.7|9551.8|9546.8|9553.4|9548.4|9551.4|9546.4|35
1637010900000|2021-11-15 21:15:00|9551.9|9546.9|9549.3|9544.3|9552.2|9547.2|9549.2|9544.2|178
1637011200000|2021-11-15 21:20:00|9549.5|9544.5|9548.9|9543.9|9550.4|9545.4|9548.9|9543.9|6
1637011500000|2021-11-15 21:25:00|9548.5|9543.5|9548.5|9543.5|9548.9|9543.9|9548.5|9543.5|26
1637011800000|2021-11-15 21:30:00|9548.6|9543.6|9549|9544|9549.2|9544.2|9548.5|9543.5|11
1637012100000|2021-11-15 21:35:00|9548.5|9543.5|9547.5|9542.5|9548.8|9543.8|9547.5|9542.5|12
1637012400000|2021-11-15 21:40:00|9547.9|9542.9|9547|9542|9547.9|9542.9|9547|9542|5
1637012700000|2021-11-15 21:45:00|9547.1|9542.1|9547.4|9542.4|9547.4|9542.4|9547|9542|18
1637013000000|2021-11-15 21:50:00|9547.6|9542.6|9549|9544|9549|9544|9547.4|9542.4|28
1637013300000|2021-11-15 21:55:00|9549.1|9544.1|9549.8|9542.8|9550.4|9545.4|9548.3|9542.8|59
1637024400000|2021-11-16 01:00:00|9546.9|9541.9|9546.1|9541.1|9547.1|9542.1|9545.7|9540.7|253
1637024700000|2021-11-16 01:05:00|9545.6|9540.6|9543.5|9538.5|9545.7|9540.7|9543.5|9538.5|58
1637025000000|2021-11-16 01:10:00|9543.2|9538.2|9543|9538|9543.5|9538.5|9542.7|9537.7|70
1637025300000|2021-11-16 01:15:00|9543.2|9538.2|9543.5|9538.5|9544|9539|9543|9538|22
1637025600000|2021-11-16 01:20:00|9543.2|9538.2|9544.9|9539.9|9544.9|9539.9|9543.2|9538.2|10
1637025900000|2021-11-16 01:25:00|9545|9540|9545.4|9540.4|9545.9|9540.9|9545|9540|38
1637026200000|2021-11-16 01:30:00|9545.3|9540.3|9548.8|9543.8|9548.9|9543.9|9544.5|9539.5|131
1637026500000|2021-11-16 01:35:00|9548.5|9543.5|9545.8|9540.8|9548.5|9543.5|9545.5|9540.5|25
1637026800000|2021-11-16 01:40:00|9545.7|9540.7|9545.7|9540.7|9545.8|9540.8|9544.3|9539.3|28
1637027100000|2021-11-16 01:45:00|9545.5|9540.5|9543.4|9538.4|9545.5|9540.5|9543|9538|5
1637027400000|2021-11-16 01:50:00|9543.5|9538.5|9543.4|9538.4|9544.3|9539.3|9543|9538|6
1637027700000|2021-11-16 01:55:00|9543.2|9538.2|9543.2|9538.2|9543.8|9538.8|9542.2|9537.2|151
1637028000000|2021-11-16 02:00:00|9543.5|9538.5|9542.2|9537.2|9543.7|9538.7|9542.2|9537.2|24
1637028300000|2021-11-16 02:05:00|9542.3|9537.3|9543.9|9538.9|9543.9|9538.9|9542|9537|14
1637028600000|2021-11-16 02:10:00|9544|9539|9543.6|9538.6|9544.5|9539.5|9543.5|9538.5|6
1637028900000|2021-11-16 02:15:00|9543.8|9538.8|9542|9537|9544.3|9539.3|9541|9536|35
1637029200000|2021-11-16 02:20:00|9542.1|9537.1|9540.5|9535.5|9542.4|9537.4|9540.5|9535.5|10
1637029500000|2021-11-16 02:25:00|9540.9|9535.9|9540.9|9535.9|9541.4|9536.4|9540|9535|12
1637029800000|2021-11-16 02:30:00|9540.8|9535.8|9540|9535|9541.3|9536.3|9539.3|9534.3|16
1637030100000|2021-11-16 02:35:00|9539.9|9534.9|9538|9533|9539.9|9534.9|9538|9533|16
1637030400000|2021-11-16 02:40:00|9538.1|9533.1|9539.4|9534.4|9539.4|9534.4|9538.1|9533.1|7
1637030700000|2021-11-16 02:45:00|9539.6|9534.6|9539|9534|9539.7|9534.7|9538.5|9533.5|15
1637031000000|2021-11-16 02:50:00|9538.8|9533.8|9539|9534|9539.4|9534.4|9538.5|9533.5|3
1637031300000|2021-11-16 02:55:00|9539.3|9534.3|9539|9534|9539.9|9534.9|9538.5|9533.5|2
1637031600000|2021-11-16 03:00:00|9539.3|9534.3|9539.8|9534.8|9539.8|9534.8|9539|9534|35
1637031900000|2021-11-16 03:05:00|9539.7|9534.7|9538.9|9533.9|9540.3|9535.3|9538.8|9533.8|2
1637032200000|2021-11-16 03:10:00|9538.5|9533.5|9538|9533|9539.2|9534.2|9538|9533|4
1637032500000|2021-11-16 03:15:00|9538.1|9533.1|9538|9533|9538.8|9533.8|9538|9533|1
1637032800000|2021-11-16 03:20:00|9538.1|9533.1|9538.8|9533.8|9539.3|9534.3|9538|9533|2
1637033100000|2021-11-16 03:25:00|9539.1|9534.1|9539.5|9534.5|9540.3|9535.3|9539|9534|12
1637033400000|2021-11-16 03:30:00|9539.6|9534.6|9540|9535|9540.1|9535.1|9539|9534|6
1637033700000|2021-11-16 03:35:00|9540.1|9535.1|9540.8|9535.8|9540.8|9535.8|9540|9535|20
1637034000000|2021-11-16 03:40:00|9540.9|9535.9|9541.5|9536.5|9541.7|9536.7|9540.9|9535.9|15
1637034300000|2021-11-16 03:45:00|9541.6|9536.6|9541.8|9536.8|9541.9|9536.9|9541.5|9536.5|6
1637034600000|2021-11-16 03:50:00|9541.5|9536.5|9541|9536|9541.7|9536.7|9540.9|9535.9|3
1637034900000|2021-11-16 03:55:00|9540.9|9535.9|9540|9535|9541|9536|9540|9535|13
1637035200000|2021-11-16 04:00:00|9539.8|9534.8|9539.5|9534.5|9540.3|9535.3|9539.5|9534.5|15
1637035500000|2021-11-16 04:05:00|9539.6|9534.6|9539.8|9534.8|9540.3|9535.3|9539.5|9534.5|7
1637035800000|2021-11-16 04:10:00|9540|9535|9540.2|9535.2|9540.4|9535.4|9540|9535|10
1637036100000|2021-11-16 04:15:00|9540|9535|9540.8|9535.8|9540.8|9535.8|9540|9535|0
1637036400000|2021-11-16 04:20:00|9540.6|9535.6|9541.3|9536.3|9541.7|9536.7|9540.3|9535.3|12
1637036700000|2021-11-16 04:25:00|9541.6|9536.6|9541.3|9536.3|9542|9537|9541.3|9536.3|46
1637037000000|2021-11-16 04:30:00|9541.6|9536.6|9541.1|9536.1|9541.7|9536.7|9540.7|9535.7|8
1637037300000|2021-11-16 04:35:00|9541|9536|9541.1|9536.1|9541.2|9536.2|9540.7|9535.7|11
1637037600000|2021-11-16 04:40:00|9541.2|9536.2|9541.9|9536.9|9542|9537|9541|9536|6
1637037900000|2021-11-16 04:45:00|9542|9537|9542.3|9537.3|9542.7|9537.7|9541.9|9536.9|9
1637038200000|2021-11-16 04:50:00|9542.4|9537.4|9542.3|9537.3|9542.4|9537.4|9542.3|9537.3|1
1637038500000|2021-11-16 04:55:00|9542.4|9537.4|9540.3|9535.3|9542.7|9537.7|9540.3|9535.3|5
1637038800000|2021-11-16 05:00:00|9539.9|9534.9|9539.3|9534.3|9540.2|9535.2|9539.3|9534.3|19
1637039100000|2021-11-16 05:05:00|9539.4|9534.4|9540.8|9535.8|9540.9|9535.9|9539.4|9534.4|10
1637039400000|2021-11-16 05:10:00|9540.9|9535.9|9541.8|9536.8|9541.8|9536.8|9540.8|9535.8|3
1637039700000|2021-11-16 05:15:00|9541.9|9536.9|9542.3|9537.3|9542.3|9537.3|9541.8|9536.8|4
1637040000000|2021-11-16 05:20:00|9542.2|9537.2|9542.9|9537.9|9543.2|9538.2|9542|9537|11
1637040300000|2021-11-16 05:25:00|9543.1|9538.1|9543.8|9538.8|9543.8|9538.8|9542.8|9537.8|3
1637040600000|2021-11-16 05:30:00|9543.9|9538.9|9544.7|9539.7|9544.7|9539.7|9543.8|9538.8|18
1637040900000|2021-11-16 05:35:00|9544.6|9539.6|9544.6|9539.6|9544.7|9539.7|9544.3|9539.3|16
1637041200000|2021-11-16 05:40:00|9544.4|9539.4|9545.2|9540.2|9545.4|9540.4|9544.3|9539.3|32
1637041500000|2021-11-16 05:45:00|9545.1|9540.1|9545.2|9540.2|9545.2|9540.2|9543.8|9538.8|21
1637041800000|2021-11-16 05:50:00|9545.1|9540.1|9545.4|9540.4|9546.2|9541.2|9544.8|9539.8|61
1637042100000|2021-11-16 05:55:00|9545.3|9540.3|9545.3|9540.3|9546.2|9541.2|9545.3|9540.3|16
1637042400000|2021-11-16 06:00:00|9545.4|9540.4|9544.3|9539.3|9545.7|9540.7|9543.4|9538.4|29
1637042700000|2021-11-16 06:05:00|9544.4|9539.4|9543|9538|9544.7|9539.7|9543|9538|9
1637043000000|2021-11-16 06:10:00|9542.8|9537.8|9544.3|9539.3|9544.3|9539.3|9542.2|9537.2|11
1637043300000|2021-11-16 06:15:00|9544.1|9539.1|9545.8|9540.8|9545.9|9540.9|9543.8|9538.8|3
1637043600000|2021-11-16 06:20:00|9545.7|9540.7|9545.8|9540.8|9545.9|9540.9|9545|9540|59
1637043900000|2021-11-16 06:25:00|9545.9|9540.9|9546.2|9541.2|9546.2|9541.2|9545.3|9540.3|8
1637044200000|2021-11-16 06:30:00|9546.3|9541.3|9546|9541|9547|9542|9545.9|9540.9|31
1637044500000|2021-11-16 06:35:00|9545.8|9540.8|9546.7|9541.7|9547|9542|9545.8|9540.8|4
1637044800000|2021-11-16 06:40:00|9546.6|9541.6|9546.3|9541.3|9546.7|9541.7|9546|9541|12
1637045100000|2021-11-16 06:45:00|9546.4|9541.4|9545|9540|9546.7|9541.7|9545|9540|6
1637045400000|2021-11-16 06:50:00|9545.1|9540.1|9544.4|9539.4|9545.2|9540.2|9544.4|9539.4|13
1637045700000|2021-11-16 06:55:00|9544.5|9539.5|9545|9540|9545.4|9540.4|9544.4|9539.4|8
1637046000000|2021-11-16 07:00:00|9545.2|9540.2|9543.8|9538.8|9545.4|9540.4|9542.1|9537.1|50
1637046300000|2021-11-16 07:05:00|9543.9|9538.9|9543.3|9538.3|9544.4|9539.4|9543|9538|27
1637046600000|2021-11-16 07:10:00|9543.2|9538.2|9546|9541|9546.4|9541.4|9542.3|9537.3|34
1637046900000|2021-11-16 07:15:00|9546.2|9541.2|9545|9540|9546.3|9541.3|9544|9539|28
1637047200000|2021-11-16 07:20:00|9544.9|9539.9|9544.8|9539.8|9545.8|9540.8|9544.6|9539.6|5
1637047500000|2021-11-16 07:25:00|9544.5|9539.5|9547.2|9542.2|9547.8|9542.8|9544|9539|76
1637047800000|2021-11-16 07:30:00|9547.3|9542.3|9545.6|9540.6|9547.8|9542.8|9545|9540|21
1637048100000|2021-11-16 07:35:00|9545.5|9540.5|9544.5|9539.5|9546.6|9541.6|9544.5|9539.5|16
1637048400000|2021-11-16 07:40:00|9544.3|9539.3|9545.8|9540.8|9546.9|9541.9|9543.3|9538.3|16
1637048700000|2021-11-16 07:45:00|9545.5|9540.5|9542.8|9537.8|9545.5|9540.5|9542.3|9537.3|36
1637049000000|2021-11-16 07:50:00|9542.6|9537.6|9543.6|9538.6|9544.8|9539.8|9542.3|9537.3|13
1637049300000|2021-11-16 07:55:00|9543.5|9538.5|9541.1|9536.1|9543.9|9538.9|9541|9536|66
1637049600000|2021-11-16 08:00:00|9541.3|9536.3|9542.3|9537.3|9543.4|9538.4|9541|9536|45
1637049900000|2021-11-16 08:05:00|9542.2|9537.2|9545.7|9540.7|9546.5|9541.5|9541.4|9536.4|44
1637050200000|2021-11-16 08:10:00|9545.6|9540.6|9546.9|9541.9|9548.2|9543.2|9545.3|9540.3|57
1637050500000|2021-11-16 08:15:00|9547|9542|9547.2|9542.2|9547.2|9542.2|9545|9540|30
1637050800000|2021-11-16 08:20:00|9547.1|9542.1|9546.3|9541.3|9548.2|9543.2|9545.3|9540.3|14
1637051100000|2021-11-16 08:25:00|9546.1|9541.1|9543.8|9538.8|9546.3|9541.3|9543|9538|30
1637051400000|2021-11-16 08:30:00|9543.9|9538.9|9545.2|9540.2|9545.5|9540.5|9542.5|9537.5|13
1637051700000|2021-11-16 08:35:00|9545.1|9540.1|9545.2|9540.2|9545.2|9540.2|9543.5|9538.5|18
1637052000000|2021-11-16 08:40:00|9545.3|9540.3|9544.1|9539.1|9545.4|9540.4|9543.5|9538.5|29
1637052300000|2021-11-16 08:45:00|9544.2|9539.2|9544|9539|9544.4|9539.4|9543|9538|17
1637052600000|2021-11-16 08:50:00|9544.1|9539.1|9543.4|9538.4|9544.9|9539.9|9542.5|9537.5|22
1637052900000|2021-11-16 08:55:00|9543.3|9538.3|9542.4|9537.4|9543.4|9538.4|9540.7|9535.7|27
1637053200000|2021-11-16 09:00:00|9542.3|9537.3|9546.1|9541.1|9546.3|9541.3|9542.3|9537.3|29
1637053500000|2021-11-16 09:05:00|9546.3|9541.3|9547.3|9542.3|9548.3|9543.3|9546|9541|31
1637053800000|2021-11-16 09:10:00|9547.5|9542.5|9546.3|9541.3|9548.1|9543.1|9546|9541|22
1637054100000|2021-11-16 09:15:00|9546.1|9541.1|9548.3|9543.3|9548.4|9543.4|9545.5|9540.5|54
1637054400000|2021-11-16 09:20:00|9548|9543|9550.6|9545.6|9550.8|9545.8|9548|9543|67
1637054700000|2021-11-16 09:25:00|9550.5|9545.5|9551.2|9546.2|9553.8|9548.8|9550.5|9545.5|60
1637055000000|2021-11-16 09:30:00|9551.3|9546.3|9549.3|9544.3|9552.3|9547.3|9548.8|9543.8|22
1637055300000|2021-11-16 09:35:00|9549.1|9544.1|9552.5|9547.5|9552.6|9547.6|9549|9544|24
1637055600000|2021-11-16 09:40:00|9552.6|9547.6|9549.5|9544.5|9553.1|9548.1|9549.3|9544.3|16
1637055900000|2021-11-16 09:45:00|9549.6|9544.6|9550.6|9545.6|9550.6|9545.6|9549|9544|16
1637056200000|2021-11-16 09:50:00|9550.5|9545.5|9550.3|9545.3|9551.8|9546.8|9549.7|9544.7|19
1637056500000|2021-11-16 09:55:00|9550.4|9545.4|9551.5|9546.5|9552.3|9547.3|9549.4|9544.4|50
1637056800000|2021-11-16 10:00:00|9551.3|9546.3|9552|9547|9553.6|9548.6|9550.8|9545.8|27
1637057100000|2021-11-16 10:05:00|9551.9|9546.9|9552|9547|9552.5|9547.5|9551.2|9546.2|9
1637057400000|2021-11-16 10:10:00|9551.9|9546.9|9554.1|9549.1|9554.3|9549.3|9551.5|9546.5|18
1637057700000|2021-11-16 10:15:00|9554.2|9549.2|9553.4|9548.4|9555|9550|9552.9|9547.9|42
1637058000000|2021-11-16 10:20:00|9553.5|9548.5|9555.8|9550.8|9555.8|9550.8|9553.4|9548.4|43
1637058300000|2021-11-16 10:25:00|9555.7|9550.7|9557|9552|9557.6|9552.6|9555.1|9550.1|59
1637058600000|2021-11-16 10:30:00|9556.9|9551.9|9557.2|9552.2|9557.7|9552.7|9555.7|9550.7|43
1637058900000|2021-11-16 10:35:00|9557.5|9552.5|9559.7|9554.7|9560.2|9555.2|9556.9|9551.9|134
1637059200000|2021-11-16 10:40:00|9559.6|9554.6|9556.5|9551.5|9559.7|9554.7|9556.2|9551.2|34
1637059500000|2021-11-16 10:45:00|9556.3|9551.3|9557.1|9552.1|9557.1|9552.1|9556.2|9551.2|21
1637059800000|2021-11-16 10:50:00|9557|9552|9558.2|9553.2|9558.6|9553.6|9557|9552|36
1637060100000|2021-11-16 10:55:00|9558.3|9553.3|9555.2|9550.2|9559|9554|9555.2|9550.2|42
1637060400000|2021-11-16 11:00:00|9555.3|9550.3|9556|9551|9556.5|9551.5|9555.2|9550.2|63
1637060700000|2021-11-16 11:05:00|9555.8|9550.8|9555.7|9550.7|9556|9551|9553.5|9548.5|30
1637061000000|2021-11-16 11:10:00|9555.8|9550.8|9557.7|9552.7|9557.8|9552.8|9555.2|9550.2|18
1637061300000|2021-11-16 11:15:00|9557.5|9552.5|9552.5|9547.5|9558|9553|9552.5|9547.5|55
1637061600000|2021-11-16 11:20:00|9552.6|9547.6|9555|9550|9555.5|9550.5|9552.5|9547.5|34
1637061900000|2021-11-16 11:25:00|9555.1|9550.1|9550.5|9545.5|9555.6|9550.6|9550|9545|38
1637062200000|2021-11-16 11:30:00|9550.3|9545.3|9551.5|9546.5|9552.8|9547.8|9550.3|9545.3|23
1637062500000|2021-11-16 11:35:00|9551.6|9546.6|9551.5|9546.5|9552.3|9547.3|9551.1|9546.1|11
1637062800000|2021-11-16 11:40:00|9551.4|9546.4|9550.3|9545.3|9552.6|9547.6|9550.3|9545.3|15
1637063100000|2021-11-16 11:45:00|9550.4|9545.4|9550.8|9545.8|9551.4|9546.4|9549.5|9544.5|23
1637063400000|2021-11-16 11:50:00|9550.9|9545.9|9549.6|9544.6|9550.9|9545.9|9549.3|9544.3|49
1637063700000|2021-11-16 11:55:00|9549.8|9544.8|9551.8|9546.8|9551.8|9546.8|9549|9544|26
1637064000000|2021-11-16 12:00:00|9551.9|9546.9|9552.8|9547.8|9552.8|9547.8|9551.3|9546.3|23
1637064300000|2021-11-16 12:05:00|9552.9|9547.9|9552.3|9547.3|9552.9|9547.9|9551.6|9546.6|21
1637064600000|2021-11-16 12:10:00|9552.4|9547.4|9552.3|9547.3|9552.9|9547.9|9551.3|9546.3|13
1637064900000|2021-11-16 12:15:00|9552.1|9547.1|9550.1|9545.1|9552.8|9547.8|9550.1|9545.1|8
1637065200000|2021-11-16 12:20:00|9550.3|9545.3|9550.1|9545.1|9550.6|9545.6|9549.5|9544.5|37
1637065500000|2021-11-16 12:25:00|9550.3|9545.3|9550.1|9545.1|9551.6|9546.6|9549.6|9544.6|20
1637065800000|2021-11-16 12:30:00|9550|9545|9551.8|9546.8|9551.8|9546.8|9549.5|9544.5|25
1637066100000|2021-11-16 12:35:00|9552.1|9547.1|9552.3|9547.3|9552.8|9547.8|9551.5|9546.5|17
1637066400000|2021-11-16 12:40:00|9552.1|9547.1|9555.3|9550.3|9555.6|9550.6|9552|9547|18
1637066700000|2021-11-16 12:45:00|9555.1|9550.1|9557.8|9552.8|9557.8|9552.8|9555.1|9550.1|24
1637067000000|2021-11-16 12:50:00|9557.7|9552.7|9556.4|9551.4|9557.7|9552.7|9556|9551|26
1637067300000|2021-11-16 12:55:00|9556.5|9551.5|9555.5|9550.5|9558.3|9553.3|9554.8|9549.8|39
1637067600000|2021-11-16 13:00:00|9555.3|9550.3|9552.3|9547.3|9555.9|9550.9|9552|9547|66
1637067900000|2021-11-16 13:05:00|9552.4|9547.4|9550.8|9545.8|9553.3|9548.3|9550.4|9545.4|41
1637068200000|2021-11-16 13:10:00|9550.9|9545.9|9551.2|9546.2|9551.6|9546.6|9550.3|9545.3|74
1637068500000|2021-11-16 13:15:00|9550.7|9545.7|9551.2|9546.2|9552.4|9547.4|9549.7|9544.7|99
1637068800000|2021-11-16 13:20:00|9550.8|9545.8|9552.5|9547.5|9552.6|9547.6|9550|9545|70
1637069100000|2021-11-16 13:25:00|9552.3|9547.3|9553.3|9548.3|9553.4|9548.4|9551|9546|54
1637069400000|2021-11-16 13:30:00|9554.6|9549.6|9556.7|9551.7|9560.3|9555.3|9551.8|9546.8|478
1637069700000|2021-11-16 13:35:00|9556.5|9551.5|9550.1|9545.1|9556.7|9551.7|9550|9545|124
1637070000000|2021-11-16 13:40:00|9550.2|9545.2|9549.9|9544.9|9552.3|9547.3|9548|9543|160
1637070300000|2021-11-16 13:45:00|9549.8|9544.8|9549.1|9544.1|9550.3|9545.3|9548.6|9543.6|155
1637070600000|2021-11-16 13:50:00|9548.8|9543.8|9550.8|9545.8|9552.1|9547.1|9548.5|9543.5|121
1637070900000|2021-11-16 13:55:00|9550.9|9545.9|9555.5|9550.5|9556.1|9551.1|9550.8|9545.8|248
1637071200000|2021-11-16 14:00:00|9555.8|9550.8|9562|9557|9562.5|9557.5|9555.5|9550.5|247
1637071500000|2021-11-16 14:05:00|9561.9|9556.9|9573.3|9568.3|9575.9|9570.9|9561.2|9556.2|724
1637071800000|2021-11-16 14:10:00|9573.1|9568.1|9574.8|9569.8|9578.3|9573.3|9571.8|9566.8|200
1637072100000|2021-11-16 14:15:00|9574.7|9569.7|9576.5|9571.5|9578.8|9573.8|9574.6|9569.6|236
1637072400000|2021-11-16 14:20:00|9576.6|9571.6|9579.5|9574.5|9579.8|9574.8|9576.5|9571.5|341
1637072700000|2021-11-16 14:25:00|9579.3|9574.3|9573.9|9568.9|9580.3|9575.3|9573.7|9568.7|167
1637073000000|2021-11-16 14:30:00|9574|9569|9570.2|9565.2|9574|9569|9567.9|9562.9|253
1637073300000|2021-11-16 14:35:00|9570|9565|9570|9565|9570.3|9565.3|9565.8|9560.8|227
1637073600000|2021-11-16 14:40:00|9569.9|9564.9|9568.7|9563.7|9571.3|9566.3|9568.2|9563.2|188
1637073900000|2021-11-16 14:45:00|9568.5|9563.5|9570.8|9565.8|9571|9566|9566.5|9561.5|205
1637074200000|2021-11-16 14:50:00|9570.7|9565.7|9574.1|9569.1|9575|9570|9570.6|9565.6|197
1637074500000|2021-11-16 14:55:00|9574.3|9569.3|9572.6|9567.6|9574.3|9569.3|9570.2|9565.2|80
1637074800000|2021-11-16 15:00:00|9572.8|9567.8|9573.8|9568.8|9573.8|9568.8|9571.2|9566.2|194
1637075100000|2021-11-16 15:05:00|9574|9569|9566.8|9561.8|9574.5|9569.5|9566.2|9561.2|251
1637075400000|2021-11-16 15:10:00|9566.7|9561.7|9564.6|9559.6|9567|9562|9563.3|9558.3|213
1637075700000|2021-11-16 15:15:00|9564.8|9559.8|9568.3|9563.3|9569.6|9564.6|9564.5|9559.5|294
1637076000000|2021-11-16 15:20:00|9568.1|9563.1|9564.5|9559.5|9568.1|9563.1|9564.5|9559.5|241
1637076300000|2021-11-16 15:25:00|9564.1|9559.1|9568.5|9563.5|9568.6|9563.6|9564.1|9559.1|292
1637076600000|2021-11-16 15:30:00|9568.6|9563.6|9570.1|9565.1|9571.6|9566.6|9567.1|9562.1|224
1637076900000|2021-11-16 15:35:00|9570|9565|9569.1|9564.1|9570.4|9565.4|9567.2|9562.2|94
1637077200000|2021-11-16 15:40:00|9569|9564|9572.3|9567.3|9572.6|9567.6|9568.3|9563.3|137
1637077500000|2021-11-16 15:45:00|9572.2|9567.2|9573.6|9568.6|9574.1|9569.1|9570.8|9565.8|85
1637077800000|2021-11-16 15:50:00|9573.4|9568.4|9571.8|9566.8|9574.3|9569.3|9571.2|9566.2|128
1637078100000|2021-11-16 15:55:00|9571.7|9566.7|9569.1|9564.1|9572.6|9567.6|9567.8|9562.8|161
1637078400000|2021-11-16 16:00:00|9569.3|9564.3|9566.2|9561.2|9569.6|9564.6|9565|9560|139
1637078700000|2021-11-16 16:05:00|9566.3|9561.3|9569.7|9564.7|9570.1|9565.1|9566.2|9561.2|51
1637079000000|2021-11-16 16:10:00|9569.3|9564.3|9570.9|9565.9|9571.1|9566.1|9568.8|9563.8|82
1637079300000|2021-11-16 16:15:00|9570.8|9565.8|9571.4|9566.4|9571.6|9566.6|9569|9564|115
1637079600000|2021-11-16 16:20:00|9571.6|9566.6|9574.1|9569.1|9574.1|9569.1|9570.8|9565.8|82
1637079900000|2021-11-16 16:25:00|9573.3|9568.3|9572.3|9567.3|9573.6|9568.6|9571.8|9566.8|80
1637080200000|2021-11-16 16:30:00|9572.4|9567.4|9573.6|9568.6|9574|9569|9571.3|9566.3|53
1637080500000|2021-11-16 16:35:00|9573.4|9568.4|9577.1|9572.1|9577.1|9572.1|9573.4|9568.4|116
1637080800000|2021-11-16 16:40:00|9577.2|9572.2|9577.8|9572.8|9578.3|9573.3|9576.3|9571.3|118
1637081100000|2021-11-16 16:45:00|9577.9|9572.9|9577.1|9572.1|9578.6|9573.6|9576.8|9571.8|113
1637081400000|2021-11-16 16:50:00|9577|9572|9578.1|9573.1|9579.1|9574.1|9577|9572|42
1637081700000|2021-11-16 16:55:00|9578.6|9573.6|9579|9574|9580.3|9575.3|9578.3|9573.3|227
1637082000000|2021-11-16 17:00:00|9579.1|9574.1|9577.3|9572.3|9580.1|9575.1|9577.3|9572.3|103
1637082300000|2021-11-16 17:05:00|9577.4|9572.4|9578.6|9573.6|9578.6|9573.6|9577.1|9572.1|89
1637082600000|2021-11-16 17:10:00|9578.7|9573.7|9581.3|9576.3|9581.8|9576.8|9578.6|9573.6|63
1637082900000|2021-11-16 17:15:00|9581.6|9576.6|9579.3|9574.3|9584|9579|9579.1|9574.1|160
1637083200000|2021-11-16 17:20:00|9579.4|9574.4|9580.8|9575.8|9581.4|9576.4|9579.3|9574.3|99
1637083500000|2021-11-16 17:25:00|9580.9|9575.9|9584.8|9579.8|9585.1|9580.1|9580.8|9575.8|113
1637083800000|2021-11-16 17:30:00|9584.7|9579.7|9587.3|9582.3|9587.9|9582.9|9584.4|9579.4|99
1637084100000|2021-11-16 17:35:00|9587.6|9582.6|9586.8|9581.8|9588.1|9583.1|9586|9581|99
1637084400000|2021-11-16 17:40:00|9586.9|9581.9|9583.5|9578.5|9586.9|9581.9|9583.5|9578.5|109
1637084700000|2021-11-16 17:45:00|9583.3|9578.3|9585.8|9580.8|9585.9|9580.9|9583.3|9578.3|66
1637085000000|2021-11-16 17:50:00|9585.7|9580.7|9583.3|9578.3|9586.1|9581.1|9583.3|9578.3|174
1637085300000|2021-11-16 17:55:00|9583.6|9578.6|9582.8|9577.8|9585.6|9580.6|9582.6|9577.6|61
1637085600000|2021-11-16 18:00:00|9583.1|9578.1|9580.1|9575.1|9583.6|9578.6|9579.8|9574.8|89
1637085900000|2021-11-16 18:05:00|9580.2|9575.2|9579|9574|9580.8|9575.8|9578.3|9573.3|52
1637086200000|2021-11-16 18:10:00|9579.1|9574.1|9577.9|9572.9|9579.1|9574.1|9577.8|9572.8|106
1637086500000|2021-11-16 18:15:00|9578.1|9573.1|9578.9|9573.9|9579.6|9574.6|9577.3|9572.3|29
1637086800000|2021-11-16 18:20:00|9578.8|9573.8|9580.3|9575.3|9580.7|9575.7|9578.8|9573.8|16
1637087100000|2021-11-16 18:25:00|9580.2|9575.2|9579.8|9574.8|9580.2|9575.2|9578.8|9573.8|16
1637087400000|2021-11-16 18:30:00|9579.9|9574.9|9579.6|9574.6|9580.1|9575.1|9578.8|9573.8|63
1637087700000|2021-11-16 18:35:00|9579.4|9574.4|9579.6|9574.6|9580.4|9575.4|9579.4|9574.4|95
1637088000000|2021-11-16 18:40:00|9579.7|9574.7|9580.1|9575.1|9580.6|9575.6|9579.6|9574.6|25
1637088300000|2021-11-16 18:45:00|9579.9|9574.9|9581.3|9576.3|9581.9|9576.9|9579.9|9574.9|113
1637088600000|2021-11-16 18:50:00|9581.4|9576.4|9582.6|9577.6|9582.6|9577.6|9580.8|9575.8|13
1637088900000|2021-11-16 18:55:00|9582.8|9577.8|9581.8|9576.8|9586.3|9581.3|9581.8|9576.8|92
1637089200000|2021-11-16 19:00:00|9581.9|9576.9|9580.1|9575.1|9581.9|9576.9|9579.3|9574.3|39
1637089500000|2021-11-16 19:05:00|9580.4|9575.4|9583.1|9578.1|9583.1|9578.1|9580.4|9575.4|66
1637089800000|2021-11-16 19:10:00|9582.8|9577.8|9583.9|9578.9|9584.6|9579.6|9582.4|9577.4|41
1637090100000|2021-11-16 19:15:00|9584.1|9579.1|9580.8|9575.8|9584.6|9579.6|9580.8|9575.8|142
1637090400000|2021-11-16 19:20:00|9580.6|9575.6|9583.7|9578.7|9584.1|9579.1|9580.6|9575.6|196
1637090700000|2021-11-16 19:25:00|9583.8|9578.8|9586.1|9581.1|9586.4|9581.4|9583.7|9578.7|26
1637091000000|2021-11-16 19:30:00|9586.3|9581.3|9585.9|9580.9|9586.4|9581.4|9584.6|9579.6|60
1637091300000|2021-11-16 19:35:00|9585.7|9580.7|9586.4|9581.4|9586.6|9581.6|9584.9|9579.9|63
1637091600000|2021-11-16 19:40:00|9586.6|9581.6|9585.9|9580.9|9586.9|9581.9|9585.3|9580.3|18
1637091900000|2021-11-16 19:45:00|9586.1|9581.1|9587.8|9582.8|9588.1|9583.1|9585.9|9580.9|58
1637092200000|2021-11-16 19:50:00|9587.9|9582.9|9586.6|9581.6|9587.9|9582.9|9586.4|9581.4|11
1637092500000|2021-11-16 19:55:00|9586.4|9581.4|9589.7|9584.7|9589.8|9584.8|9585.7|9580.7|181
1637092800000|2021-11-16 20:00:00|9589.6|9584.6|9589.8|9584.8|9590.6|9585.6|9589|9584|166
1637093100000|2021-11-16 20:05:00|9589.9|9584.9|9588.1|9583.1|9589.9|9584.9|9587.8|9582.8|21
1637093400000|2021-11-16 20:10:00|9588.2|9583.2|9588.7|9583.7|9589.6|9584.6|9588.2|9583.2|10
1637093700000|2021-11-16 20:15:00|9588.6|9583.6|9588.8|9583.8|9589.6|9584.6|9587.9|9582.9|17
1637094000000|2021-11-16 20:20:00|9588.6|9583.6|9589.5|9584.5|9589.6|9584.6|9588.3|9583.3|7
1637094300000|2021-11-16 20:25:00|9589.3|9584.3|9586.8|9581.8|9589.3|9584.3|9585.9|9580.9|34
1637094600000|2021-11-16 20:30:00|9587|9582|9589.6|9584.6|9589.6|9584.6|9585.8|9580.8|61
1637094900000|2021-11-16 20:35:00|9589.4|9584.4|9589.6|9584.6|9590.1|9585.1|9588.5|9583.5|27
1637095200000|2021-11-16 20:40:00|9590|9585|9590.1|9585.1|9591.1|9586.1|9589.4|9584.4|95
1637095500000|2021-11-16 20:45:00|9590|9585|9590.3|9585.3|9591.8|9586.8|9590|9585|202
1637095800000|2021-11-16 20:50:00|9590.4|9585.4|9591.5|9586.5|9591.5|9586.5|9589.5|9584.5|68
1637096100000|2021-11-16 20:55:00|9591.3|9586.3|9593.5|9588.5|9594|9589|9591.3|9586.3|112
1637096400000|2021-11-16 21:00:00|9593.4|9588.4|9593|9588|9596.3|9591.3|9592.8|9587.8|100
1637096700000|2021-11-16 21:05:00|9593.3|9588.3|9593.9|9588.9|9595.2|9590.2|9593|9588|40
1637097000000|2021-11-16 21:10:00|9593.8|9588.8|9593.3|9588.3|9595.1|9590.1|9593.3|9588.3|40
1637097300000|2021-11-16 21:15:00|9593|9588|9591.9|9586.9|9593.2|9588.2|9591.8|9586.8|23
1637097600000|2021-11-16 21:20:00|9591.8|9586.8|9590.6|9585.6|9591.9|9586.9|9590.3|9585.3|24
1637097900000|2021-11-16 21:25:00|9590.5|9585.5|9590.9|9585.9|9591.9|9586.9|9590.4|9585.4|9
1637098200000|2021-11-16 21:30:00|9591.1|9586.1|9590.9|9585.9|9591.1|9586.1|9590.6|9585.6|10
1637098500000|2021-11-16 21:35:00|9591.1|9586.1|9591.1|9586.1|9591.4|9586.4|9590.8|9585.8|20
1637098800000|2021-11-16 21:40:00|9591.3|9586.3|9590.6|9585.6|9591.4|9586.4|9590.3|9585.3|38
1637099100000|2021-11-16 21:45:00|9590.4|9585.4|9590.1|9585.1|9590.4|9585.4|9589.8|9584.8|19
1637099400000|2021-11-16 21:50:00|9590.2|9585.2|9590.6|9585.6|9591.9|9586.9|9590.1|9585.1|2
1637099700000|2021-11-16 21:55:00|9590.5|9585.5|9592.7|9587.7|9592.7|9587.7|9589.5|9583.7|6
1637110800000|2021-11-17 01:00:00|9589.3|9584.3|9589.5|9584.5|9590.6|9585.6|9588.8|9583.8|73
1637111100000|2021-11-17 01:05:00|9589.3|9584.3|9587.8|9582.8|9589.5|9584.5|9587.8|9582.8|33
1637111400000|2021-11-17 01:10:00|9588|9583|9586.8|9581.8|9588.3|9583.3|9586|9581|47
1637111700000|2021-11-17 01:15:00|9587|9582|9586.5|9581.5|9587.6|9582.6|9586.4|9581.4|13
1637112000000|2021-11-17 01:20:00|9586.8|9581.8|9586|9581|9587.5|9582.5|9585.7|9580.7|52
1637112300000|2021-11-17 01:25:00|9585.9|9580.9|9584|9579|9586|9581|9583.7|9578.7|32
1637112600000|2021-11-17 01:30:00|9584.1|9579.1|9586.3|9581.3|9586.5|9581.5|9584.1|9579.1|46
1637112900000|2021-11-17 01:35:00|9586.2|9581.2|9585.8|9580.8|9586.2|9581.2|9585|9580|30
1637113200000|2021-11-17 01:40:00|9585.7|9580.7|9587.8|9582.8|9588|9583|9585.5|9580.5|3
1637113500000|2021-11-17 01:45:00|9587.6|9582.6|9586.8|9581.8|9587.8|9582.8|9586.7|9581.7|9
1637113800000|2021-11-17 01:50:00|9587|9582|9587.3|9582.3|9588.1|9583.1|9586.5|9581.5|10
1637114100000|2021-11-17 01:55:00|9587.5|9582.5|9587.6|9582.6|9588|9583|9587|9582|14
1637114400000|2021-11-17 02:00:00|9587.5|9582.5|9588.8|9583.8|9590.1|9585.1|9587.5|9582.5|78
1637114700000|2021-11-17 02:05:00|9588.7|9583.7|9589.5|9584.5|9589.8|9584.8|9588.7|9583.7|17
1637115000000|2021-11-17 02:10:00|9589.6|9584.6|9589.3|9584.3|9590.3|9585.3|9589.2|9584.2|22
1637115300000|2021-11-17 02:15:00|9589.4|9584.4|9589.8|9584.8|9590.6|9585.6|9589.3|9584.3|29
1637115600000|2021-11-17 02:20:00|9589.7|9584.7|9589.8|9584.8|9590.1|9585.1|9589.5|9584.5|7
1637115900000|2021-11-17 02:25:00|9589.9|9584.9|9589.1|9584.1|9590.1|9585.1|9588.5|9583.5|8
1637116200000|2021-11-17 02:30:00|9589|9584|9588.8|9583.8|9589.6|9584.6|9588.8|9583.8|16
1637116500000|2021-11-17 02:35:00|9588.7|9583.7|9587.6|9582.6|9588.8|9583.8|9587.2|9582.2|48
1637116800000|2021-11-17 02:40:00|9587.8|9582.8|9586.8|9581.8|9587.8|9582.8|9586.8|9581.8|5
1637117100000|2021-11-17 02:45:00|9586.9|9581.9|9588.6|9583.6|9588.6|9583.6|9586.8|9581.8|13
1637117400000|2021-11-17 02:50:00|9588.9|9583.9|9589.6|9584.6|9589.9|9584.9|9588.8|9583.8|28
1637117700000|2021-11-17 02:55:00|9589.4|9584.4|9588.3|9583.3|9589.6|9584.6|9588.3|9583.3|8
1637118000000|2021-11-17 03:00:00|9588.4|9583.4|9591.6|9586.6|9591.6|9586.6|9588.3|9583.3|17
1637118300000|2021-11-17 03:05:00|9591.5|9586.5|9592.5|9587.5|9592.9|9587.9|9591.3|9586.3|11
1637118600000|2021-11-17 03:10:00|9592.6|9587.6|9592.9|9587.9|9594.1|9589.1|9592.5|9587.5|32
1637118900000|2021-11-17 03:15:00|9592.8|9587.8|9594.8|9589.8|9594.8|9589.8|9592.8|9587.8|13
1637119200000|2021-11-17 03:20:00|9595|9590|9596.1|9591.1|9596.8|9591.8|9595|9590|64
1637119500000|2021-11-17 03:25:00|9596.3|9591.3|9596.3|9591.3|9596.4|9591.4|9595|9590|23
1637119800000|2021-11-17 03:30:00|9596.2|9591.2|9596.6|9591.6|9596.6|9591.6|9595.8|9590.8|9
1637120100000|2021-11-17 03:35:00|9596.8|9591.8|9597.8|9592.8|9597.8|9592.8|9596.7|9591.7|18
1637120400000|2021-11-17 03:40:00|9597.7|9592.7|9616.3|9611.3|9624.9|9619.9|9597.7|9592.7|1005
1637120700000|2021-11-17 03:45:00|9616.1|9611.1|9610.4|9605.4|9616.2|9611.2|9609.3|9604.3|150
1637121000000|2021-11-17 03:50:00|9610.6|9605.6|9606.7|9601.7|9611.4|9606.4|9606.3|9601.3|76
1637121300000|2021-11-17 03:55:00|9606.9|9601.9|9609.5|9604.5|9611.1|9606.1|9606.9|9601.9|42
1637121600000|2021-11-17 04:00:00|9609.3|9604.3|9607.6|9602.6|9609.5|9604.5|9605|9600|52
1637121900000|2021-11-17 04:05:00|9607.5|9602.5|9608.9|9603.9|9609.2|9604.2|9606.3|9601.3|16
1637122200000|2021-11-17 04:10:00|9609.1|9604.1|9606.1|9601.1|9609.1|9604.1|9605.8|9600.8|29
1637122500000|2021-11-17 04:15:00|9605.6|9600.6|9602.1|9597.1|9605.6|9600.6|9601.8|9596.8|48
1637122800000|2021-11-17 04:20:00|9602.2|9597.2|9604.2|9599.2|9604.6|9599.6|9602.2|9597.2|30
1637123100000|2021-11-17 04:25:00|9604.3|9599.3|9603.8|9598.8|9605.3|9600.3|9602.7|9597.7|8
1637123400000|2021-11-17 04:30:00|9604|9599|9605.1|9600.1|9605.6|9600.6|9603.6|9598.6|17
1637123700000|2021-11-17 04:35:00|9605.2|9600.2|9604.6|9599.6|9605.2|9600.2|9604.4|9599.4|20
1637124000000|2021-11-17 04:40:00|9604.1|9599.1|9603.6|9598.6|9604.3|9599.3|9603.5|9598.5|173
1637124300000|2021-11-17 04:45:00|9603.8|9598.8|9603.1|9598.1|9604.1|9599.1|9602.6|9597.6|14
1637124600000|2021-11-17 04:50:00|9602.8|9597.8|9601.6|9596.6|9602.8|9597.8|9601.6|9596.6|8
1637124900000|2021-11-17 04:55:00|9601.7|9596.7|9603.8|9598.8|9604.8|9599.8|9601.7|9596.7|11
1637125200000|2021-11-17 05:00:00|9603.6|9598.6|9601.6|9596.6|9603.6|9598.6|9600.3|9595.3|52
1637125500000|2021-11-17 05:05:00|9601.4|9596.4|9601.1|9596.1|9602|9597|9600.6|9595.6|9
1637125800000|2021-11-17 05:10:00|9601|9596|9602.5|9597.5|9603|9598|9601|9596|12
1637126100000|2021-11-17 05:15:00|9602.6|9597.6|9607|9602|9607|9602|9602.6|9597.6|11
1637126400000|2021-11-17 05:20:00|9606.9|9601.9|9606.6|9601.6|9607.5|9602.5|9606.1|9601.1|13
1637126700000|2021-11-17 05:25:00|9606.4|9601.4|9607.6|9602.6|9608|9603|9606.4|9601.4|9
1637127000000|2021-11-17 05:30:00|9607.5|9602.5|9605.1|9600.1|9607.5|9602.5|9604.8|9599.8|32
1637127300000|2021-11-17 05:35:00|9605.2|9600.2|9604.6|9599.6|9605.2|9600.2|9604.1|9599.1|19
1637127600000|2021-11-17 05:40:00|9604.3|9599.3|9603.8|9598.8|9605|9600|9603.2|9598.2|30
1637127900000|2021-11-17 05:45:00|9603.7|9598.7|9604.1|9599.1|9605.3|9600.3|9603.6|9598.6|41
1637128200000|2021-11-17 05:50:00|9603.7|9598.7|9604.1|9599.1|9604.3|9599.3|9603.1|9598.1|8
1637128500000|2021-11-17 05:55:00|9604.2|9599.2|9603.8|9598.8|9604.3|9599.3|9602.6|9597.6|17
1637128800000|2021-11-17 06:00:00|9604|9599|9601.6|9596.6|9604|9599|9601.1|9596.1|18
1637129100000|2021-11-17 06:05:00|9601.7|9596.7|9602.3|9597.3|9602.3|9597.3|9600.6|9595.6|15
1637129400000|2021-11-17 06:10:00|9602.5|9597.5|9602.8|9597.8|9604.6|9599.6|9602.4|9597.4|16
1637129700000|2021-11-17 06:15:00|9602.6|9597.6|9601.6|9596.6|9603.5|9598.5|9601.6|9596.6|8
1637130000000|2021-11-17 06:20:00|9601.7|9596.7|9600.1|9595.1|9601.8|9596.8|9599.5|9594.5|28
1637130300000|2021-11-17 06:25:00|9600|9595|9600.6|9595.6|9600.8|9595.8|9599.9|9594.9|15
1637130600000|2021-11-17 06:30:00|9600.3|9595.3|9597.8|9592.8|9600.3|9595.3|9597.6|9592.6|31
1637130900000|2021-11-17 06:35:00|9598.1|9593.1|9598.8|9593.8|9598.8|9593.8|9597.3|9592.3|23
1637131200000|2021-11-17 06:40:00|9599.1|9594.1|9595.8|9590.8|9599.2|9594.2|9595.7|9590.7|14
1637131500000|2021-11-17 06:45:00|9595.7|9590.7|9596.3|9591.3|9596.3|9591.3|9595.3|9590.3|22
1637131800000|2021-11-17 06:50:00|9596.2|9591.2|9596.1|9591.1|9596.8|9591.8|9596.1|9591.1|11
1637132100000|2021-11-17 06:55:00|9596|9591|9598.4|9593.4|9598.4|9593.4|9595.9|9590.9|37
1637132400000|2021-11-17 07:00:00|9598.2|9593.2|9597.9|9592.9|9598.4|9593.4|9593.4|9588.4|140
1637132700000|2021-11-17 07:05:00|9598|9593|9597.1|9592.1|9598.1|9593.1|9595.7|9590.7|39
1637133000000|2021-11-17 07:10:00|9597.2|9592.2|9595.7|9590.7|9600.3|9595.3|9595.6|9590.6|98
1637133300000|2021-11-17 07:15:00|9595.6|9590.6|9594.4|9589.4|9596.8|9591.8|9594.1|9589.1|57
1637133600000|2021-11-17 07:20:00|9594.5|9589.5|9591.3|9586.3|9594.6|9589.6|9591.1|9586.1|150
1637133900000|2021-11-17 07:25:00|9591.2|9586.2|9589.8|9584.8|9591.8|9586.8|9588.6|9583.6|99
1637134200000|2021-11-17 07:30:00|9589.9|9584.9|9587.9|9582.9|9590.6|9585.6|9587.1|9582.1|75
1637134500000|2021-11-17 07:35:00|9587.8|9582.8|9589.2|9584.2|9589.8|9584.8|9587.8|9582.8|50
1637134800000|2021-11-17 07:40:00|9589.3|9584.3|9590.5|9585.5|9591.1|9586.1|9588.8|9583.8|20
1637135100000|2021-11-17 07:45:00|9590.6|9585.6|9593.2|9588.2|9593.4|9588.4|9590.5|9585.5|24
1637135400000|2021-11-17 07:50:00|9593.1|9588.1|9593.8|9588.8|9594.2|9589.2|9591.6|9586.6|34
1637135700000|2021-11-17 07:55:00|9593.9|9588.9|9596.9|9591.9|9598.8|9593.8|9593.7|9588.7|49
1637136000000|2021-11-17 08:00:00|9596.8|9591.8|9598.6|9593.6|9599.6|9594.6|9595.4|9590.4|42
1637136300000|2021-11-17 08:05:00|9598.4|9593.4|9597.9|9592.9|9600.1|9595.1|9597.1|9592.1|27
1637136600000|2021-11-17 08:10:00|9597.8|9592.8|9594.6|9589.6|9597.9|9592.9|9594.1|9589.1|60
1637136900000|2021-11-17 08:15:00|9594.7|9589.7|9590.6|9585.6|9595.8|9590.8|9590.6|9585.6|46
1637137200000|2021-11-17 08:20:00|9590.5|9585.5|9588.4|9583.4|9591.4|9586.4|9587.8|9582.8|44
1637137500000|2021-11-17 08:25:00|9588.6|9583.6|9587.5|9582.5|9588.6|9583.6|9586.6|9581.6|68
1637137800000|2021-11-17 08:30:00|9587.3|9582.3|9586.7|9581.7|9588.1|9583.1|9585.8|9580.8|98
1637138100000|2021-11-17 08:35:00|9586.8|9581.8|9591.3|9586.3|9592.4|9587.4|9586.6|9581.6|31
1637138400000|2021-11-17 08:40:00|9591.2|9586.2|9588.4|9583.4|9591.6|9586.6|9587.9|9582.9|15
1637138700000|2021-11-17 08:45:00|9588.6|9583.6|9589.9|9584.9|9590.6|9585.6|9588|9583|41
1637139000000|2021-11-17 08:50:00|9590.1|9585.1|9586.9|9581.9|9590.1|9585.1|9585.8|9580.8|38
1637139300000|2021-11-17 08:55:00|9587.1|9582.1|9587.9|9582.9|9588.3|9583.3|9586.3|9581.3|22
1637139600000|2021-11-17 09:00:00|9587.8|9582.8|9590.1|9585.1|9590.6|9585.6|9587.4|9582.4|58
1637139900000|2021-11-17 09:05:00|9589.9|9584.9|9590.1|9585.1|9591.1|9586.1|9588.3|9583.3|16
1637140200000|2021-11-17 09:10:00|9589.9|9584.9|9591.6|9586.6|9592.2|9587.2|9589.8|9584.8|16
1637140500000|2021-11-17 09:15:00|9591.7|9586.7|9592.3|9587.3|9593.6|9588.6|9590.9|9585.9|28
1637140800000|2021-11-17 09:20:00|9592.1|9587.1|9591.8|9586.8|9593.2|9588.2|9591.4|9586.4|46
1637141100000|2021-11-17 09:25:00|9591.6|9586.6|9593.4|9588.4|9594.2|9589.2|9591.6|9586.6|23
1637141400000|2021-11-17 09:30:00|9593.6|9588.6|9593.4|9588.4|9595.4|9590.4|9593.1|9588.1|38
1637141700000|2021-11-17 09:35:00|9593.6|9588.6|9594.6|9589.6|9594.9|9589.9|9592.8|9587.8|31
1637142000000|2021-11-17 09:40:00|9594.7|9589.7|9589.8|9584.8|9594.9|9589.9|9588.6|9583.6|76
1637142300000|2021-11-17 09:45:00|9589.6|9584.6|9592.6|9587.6|9593.2|9588.2|9589.6|9584.6|148
1637142600000|2021-11-17 09:50:00|9592.4|9587.4|9593.9|9588.9|9594.3|9589.3|9590.4|9585.4|24
1637142900000|2021-11-17 09:55:00|9593.8|9588.8|9592.9|9587.9|9595.6|9590.6|9591.6|9586.6|35
1637143200000|2021-11-17 10:00:00|9592.8|9587.8|9594.4|9589.4|9594.6|9589.6|9592.2|9587.2|20
1637143500000|2021-11-17 10:05:00|9594.6|9589.6|9593.1|9588.1|9595.9|9590.9|9592.4|9587.4|40
1637143800000|2021-11-17 10:10:00|9592.9|9587.9|9594.9|9589.9|9595.2|9590.2|9592.6|9587.6|46
1637144100000|2021-11-17 10:15:00|9595|9590|9592.4|9587.4|9595.8|9590.8|9592|9587|15
1637144400000|2021-11-17 10:20:00|9592.5|9587.5|9589.9|9584.9|9592.7|9587.7|9589.4|9584.4|74
1637144700000|2021-11-17 10:25:00|9590.3|9585.3|9591.1|9586.1|9591.4|9586.4|9589.2|9584.2|11
1637145000000|2021-11-17 10:30:00|9591.4|9586.4|9590.1|9585.1|9591.9|9586.9|9589.2|9584.2|21
1637145300000|2021-11-17 10:35:00|9589.9|9584.9|9591.6|9586.6|9591.9|9586.9|9589.9|9584.9|7
1637145600000|2021-11-17 10:40:00|9591.4|9586.4|9592.4|9587.4|9593.2|9588.2|9591.4|9586.4|10
1637145900000|2021-11-17 10:45:00|9592.7|9587.7|9590.6|9585.6|9592.9|9587.9|9589.4|9584.4|21
1637146200000|2021-11-17 10:50:00|9590.4|9585.4|9593.4|9588.4|9593.4|9588.4|9590.4|9585.4|19
1637146500000|2021-11-17 10:55:00|9593.3|9588.3|9593.3|9588.3|9594.4|9589.4|9592.9|9587.9|13
1637146800000|2021-11-17 11:00:00|9593.4|9588.4|9592.9|9587.9|9594.9|9589.9|9592.6|9587.6|38
1637147100000|2021-11-17 11:05:00|9593|9588|9592.6|9587.6|9593.9|9588.9|9591.6|9586.6|31
1637147400000|2021-11-17 11:10:00|9592.3|9587.3|9592.9|9587.9|9593.6|9588.6|9591.1|9586.1|35
1637147700000|2021-11-17 11:15:00|9593.1|9588.1|9591.9|9586.9|9593.4|9588.4|9590.2|9585.2|87
1637148000000|2021-11-17 11:20:00|9592.1|9587.1|9592.4|9587.4|9593.9|9588.9|9592.1|9587.1|39
1637148300000|2021-11-17 11:25:00|9592.3|9587.3|9590.6|9585.6|9592.3|9587.3|9590.1|9585.1|41
1637148600000|2021-11-17 11:30:00|9590.4|9585.4|9588.3|9583.3|9590.5|9585.5|9588.3|9583.3|43
1637148900000|2021-11-17 11:35:00|9588.4|9583.4|9590.3|9585.3|9590.3|9585.3|9588|9583|38
1637149200000|2021-11-17 11:40:00|9590.2|9585.2|9589.3|9584.3|9590.3|9585.3|9588.8|9583.8|30
1637149500000|2021-11-17 11:45:00|9589.4|9584.4|9589.8|9584.8|9590.5|9585.5|9589.3|9584.3|56
1637149800000|2021-11-17 11:50:00|9590|9585|9586.5|9581.5|9590|9585|9585.9|9580.9|58
1637150100000|2021-11-17 11:55:00|9586.7|9581.7|9583.3|9578.3|9586.8|9581.8|9583.3|9578.3|214
1637150400000|2021-11-17 12:00:00|9583.5|9578.5|9579.6|9574.6|9583.8|9578.8|9579.4|9574.4|179
1637150700000|2021-11-17 12:05:00|9579.7|9574.7|9579.3|9574.3|9581.3|9576.3|9579.3|9574.3|95
1637151000000|2021-11-17 12:10:00|9578.8|9573.8|9578.6|9573.6|9580.8|9575.8|9577.6|9572.6|79
1637151300000|2021-11-17 12:15:00|9578.7|9573.7|9575.6|9570.6|9579|9574|9575.1|9570.1|160
1637151600000|2021-11-17 12:20:00|9575.9|9570.9|9577.9|9572.9|9578.1|9573.1|9575.6|9570.6|39
1637151900000|2021-11-17 12:25:00|9578.1|9573.1|9581.1|9576.1|9581.1|9576.1|9577.8|9572.8|55
1637152200000|2021-11-17 12:30:00|9580.8|9575.8|9582.1|9577.1|9582.7|9577.7|9580.6|9575.6|45
1637152500000|2021-11-17 12:35:00|9581.9|9576.9|9583.3|9578.3|9583.6|9578.6|9581.3|9576.3|15
1637152800000|2021-11-17 12:40:00|9583.1|9578.1|9581.8|9576.8|9583.1|9578.1|9581.8|9576.8|31
1637153100000|2021-11-17 12:45:00|9582.1|9577.1|9583.6|9578.6|9583.9|9578.9|9580.3|9575.3|43
1637153400000|2021-11-17 12:50:00|9583.4|9578.4|9581.3|9576.3|9583.5|9578.5|9580.3|9575.3|49
1637153700000|2021-11-17 12:55:00|9581.1|9576.1|9585|9580|9585.5|9580.5|9581.1|9576.1|42
1637154000000|2021-11-17 13:00:00|9584.9|9579.9|9582.6|9577.6|9585.3|9580.3|9581.9|9576.9|45
1637154300000|2021-11-17 13:05:00|9582.5|9577.5|9585|9580|9585.1|9580.1|9581.3|9576.3|36
1637154600000|2021-11-17 13:10:00|9584.8|9579.8|9586.6|9581.6|9586.8|9581.8|9584.4|9579.4|47
1637154900000|2021-11-17 13:15:00|9586.5|9581.5|9584.7|9579.7|9586.5|9581.5|9584.6|9579.6|22
1637155200000|2021-11-17 13:20:00|9584.5|9579.5|9587.1|9582.1|9587.2|9582.2|9584.5|9579.5|250
1637155500000|2021-11-17 13:25:00|9587.3|9582.3|9585.1|9580.1|9587.6|9582.6|9585.1|9580.1|51
1637155800000|2021-11-17 13:30:00|9585.3|9580.3|9584.5|9579.5|9586.8|9581.8|9581.1|9576.1|90
1637156100000|2021-11-17 13:35:00|9584.7|9579.7|9588.3|9583.3|9588.3|9583.3|9584.5|9579.5|166
1637156400000|2021-11-17 13:40:00|9588.4|9583.4|9590.4|9585.4|9591.7|9586.7|9588|9583|264
1637156700000|2021-11-17 13:45:00|9589.9|9584.9|9593.3|9588.3|9593.3|9588.3|9589.5|9584.5|56
1637157000000|2021-11-17 13:50:00|9593.2|9588.2|9596.4|9591.4|9596.6|9591.6|9593|9588|88
1637157300000|2021-11-17 13:55:00|9596.5|9591.5|9598.5|9593.5|9598.9|9593.9|9593.7|9588.7|148
1637157600000|2021-11-17 14:00:00|9597.9|9592.9|9596.7|9591.7|9597.9|9592.9|9593.4|9588.4|218
1637157900000|2021-11-17 14:05:00|9597.1|9592.1|9597.9|9592.9|9598.7|9593.7|9595.4|9590.4|105
1637158200000|2021-11-17 14:10:00|9597.8|9592.8|9596.9|9591.9|9597.9|9592.9|9595|9590|55
1637158500000|2021-11-17 14:15:00|9596.8|9591.8|9593.9|9588.9|9597.2|9592.2|9593.7|9588.7|75
1637158800000|2021-11-17 14:20:00|9594.2|9589.2|9590.6|9585.6|9594.9|9589.9|9590.5|9585.5|168
1637159100000|2021-11-17 14:25:00|9590.4|9585.4|9590.9|9585.9|9591.5|9586.5|9587|9582|89
1637159400000|2021-11-17 14:30:00|9590.6|9585.6|9590.2|9585.2|9592.7|9587.7|9588.9|9583.9|90
1637159700000|2021-11-17 14:35:00|9589.9|9584.9|9588.3|9583.3|9590.9|9585.9|9585.7|9580.7|115
1637160000000|2021-11-17 14:40:00|9588.1|9583.1|9582.9|9577.9|9588.4|9583.4|9582.4|9577.4|104
1637160300000|2021-11-17 14:45:00|9582.7|9577.7|9582.6|9577.6|9585.9|9580.9|9581.9|9576.9|216
1637160600000|2021-11-17 14:50:00|9582.4|9577.4|9584.9|9579.9|9585.2|9580.2|9581.4|9576.4|61
1637160900000|2021-11-17 14:55:00|9585.2|9580.2|9583.6|9578.6|9585.4|9580.4|9581.9|9576.9|92
1637161200000|2021-11-17 15:00:00|9583.7|9578.7|9584.7|9579.7|9585.9|9580.9|9582.5|9577.5|133
1637161500000|2021-11-17 15:05:00|9584.8|9579.8|9587.6|9582.6|9589.4|9584.4|9584.8|9579.8|130
1637161800000|2021-11-17 15:10:00|9587.7|9582.7|9589.7|9584.7|9589.9|9584.9|9586.9|9581.9|108
1637162100000|2021-11-17 15:15:00|9589.9|9584.9|9585.7|9580.7|9590.9|9585.9|9585.5|9580.5|83
1637162400000|2021-11-17 15:20:00|9585.6|9580.6|9586.1|9581.1|9587.2|9582.2|9584.4|9579.4|99
1637162700000|2021-11-17 15:25:00|9585.9|9580.9|9586.7|9581.7|9587.2|9582.2|9584.4|9579.4|85
1637163000000|2021-11-17 15:30:00|9586.4|9581.4|9590.2|9585.2|9590.4|9585.4|9586.4|9581.4|114
1637163300000|2021-11-17 15:35:00|9590.4|9585.4|9592.7|9587.7|9592.7|9587.7|9589.6|9584.6|71
1637163600000|2021-11-17 15:40:00|9592.4|9587.4|9595|9590|9595.1|9590.1|9592.4|9587.4|133
1637163900000|2021-11-17 15:45:00|9594.9|9589.9|9598.7|9593.7|9599.2|9594.2|9594.9|9589.9|85
1637164200000|2021-11-17 15:50:00|9598.6|9593.6|9589.6|9584.6|9598.6|9593.6|9589.3|9584.3|85
1637164500000|2021-11-17 15:55:00|9589.7|9584.7|9589.7|9584.7|9591.8|9586.8|9589.2|9584.2|111
1637164800000|2021-11-17 16:00:00|9590.1|9585.1|9587.7|9582.7|9590.2|9585.2|9587.2|9582.2|79
1637165100000|2021-11-17 16:05:00|9587.4|9582.4|9589.1|9584.1|9591.2|9586.2|9587.4|9582.4|65
1637165400000|2021-11-17 16:10:00|9588.9|9583.9|9590.9|9585.9|9590.9|9585.9|9588.7|9583.7|56
1637165700000|2021-11-17 16:15:00|9590.8|9585.8|9592.4|9587.4|9593.1|9588.1|9589.7|9584.7|94
1637166000000|2021-11-17 16:20:00|9592.6|9587.6|9593.2|9588.2|9595.6|9590.6|9591.9|9586.9|60
1637166300000|2021-11-17 16:25:00|9592.8|9587.8|9592|9587|9593.1|9588.1|9589.2|9584.2|100
1637166600000|2021-11-17 16:30:00|9591.8|9586.8|9588.6|9583.6|9592.6|9587.6|9587.8|9582.8|79
1637166900000|2021-11-17 16:35:00|9588.9|9583.9|9585.6|9580.6|9589.6|9584.6|9584.6|9579.6|66
1637167200000|2021-11-17 16:40:00|9585.7|9580.7|9586.7|9581.7|9588.1|9583.1|9585.6|9580.6|66
1637167500000|2021-11-17 16:45:00|9587.1|9582.1|9584.7|9579.7|9587.1|9582.1|9582.2|9577.2|82
1637167800000|2021-11-17 16:50:00|9584.8|9579.8|9585.7|9580.7|9587.1|9582.1|9584.8|9579.8|38
1637168100000|2021-11-17 16:55:00|9585.6|9580.6|9579.2|9574.2|9585.6|9580.6|9578.2|9573.2|146
1637168400000|2021-11-17 17:00:00|9579.1|9574.1|9578.2|9573.2|9579.2|9574.2|9575.7|9570.7|266
1637168700000|2021-11-17 17:05:00|9578.1|9573.1|9580.1|9575.1|9581.6|9576.6|9577.9|9572.9|60
1637169000000|2021-11-17 17:10:00|9580.3|9575.3|9579.2|9574.2|9580.5|9575.5|9578.5|9573.5|51
1637169300000|2021-11-17 17:15:00|9578.7|9573.7|9578.7|9573.7|9579.7|9574.7|9576.7|9571.7|74
1637169600000|2021-11-17 17:20:00|9579|9574|9579.1|9574.1|9580.1|9575.1|9577.9|9572.9|34
1637169900000|2021-11-17 17:25:00|9579.2|9574.2|9577.6|9572.6|9580.1|9575.1|9577.2|9572.2|133
1637170200000|2021-11-17 17:30:00|9577.7|9572.7|9578.7|9573.7|9581.1|9576.1|9577.4|9572.4|65
1637170500000|2021-11-17 17:35:00|9578.8|9573.8|9574.7|9569.7|9579.7|9574.7|9573.5|9568.5|107
1637170800000|2021-11-17 17:40:00|9574.9|9569.9|9572.7|9567.7|9575.5|9570.5|9571.5|9566.5|56
1637171100000|2021-11-17 17:45:00|9572.9|9567.9|9575.1|9570.1|9575.1|9570.1|9572.7|9567.7|73
1637171400000|2021-11-17 17:50:00|9575.2|9570.2|9575.2|9570.2|9575.6|9570.6|9572.2|9567.2|28
1637171700000|2021-11-17 17:55:00|9574.9|9569.9|9577|9572|9577.1|9572.1|9574.4|9569.4|33
1637172000000|2021-11-17 18:00:00|9576.9|9571.9|9577.4|9572.4|9581|9576|9576.7|9571.7|110
1637172300000|2021-11-17 18:05:00|9577.2|9572.2|9573.6|9568.6|9577.2|9572.2|9573.6|9568.6|50
1637172600000|2021-11-17 18:10:00|9573.2|9568.2|9574.1|9569.1|9576.1|9571.1|9573.2|9568.2|56
1637172900000|2021-11-17 18:15:00|9573.9|9568.9|9573.9|9568.9|9575.2|9570.2|9573.6|9568.6|53
1637173200000|2021-11-17 18:20:00|9573.8|9568.8|9573.7|9568.7|9574.4|9569.4|9570.6|9565.6|124
1637173500000|2021-11-17 18:25:00|9573.9|9568.9|9572.1|9567.1|9573.9|9568.9|9571.9|9566.9|33
1637173800000|2021-11-17 18:30:00|9572.3|9567.3|9574.9|9569.9|9575.2|9570.2|9572.2|9567.2|55
1637174100000|2021-11-17 18:35:00|9574.8|9569.8|9576.8|9571.8|9577.2|9572.2|9573.9|9568.9|84
1637174400000|2021-11-17 18:40:00|9576.7|9571.7|9578.7|9573.7|9580.2|9575.2|9576.7|9571.7|53
1637174700000|2021-11-17 18:45:00|9578.9|9573.9|9578.9|9573.9|9580.7|9575.7|9578.9|9573.9|85
1637175000000|2021-11-17 18:50:00|9579.2|9574.2|9578.2|9573.2|9579.7|9574.7|9577.9|9572.9|31
1637175300000|2021-11-17 18:55:00|9578.1|9573.1|9577.4|9572.4|9578.1|9573.1|9575.9|9570.9|31
1637175600000|2021-11-17 19:00:00|9577.3|9572.3|9579.4|9574.4|9580.2|9575.2|9576.7|9571.7|52
1637175900000|2021-11-17 19:05:00|9579.6|9574.6|9578.7|9573.7|9579.6|9574.6|9577.9|9572.9|26
1637176200000|2021-11-17 19:10:00|9578.9|9573.9|9578.2|9573.2|9579.2|9574.2|9577.9|9572.9|9
1637176500000|2021-11-17 19:15:00|9578.4|9573.4|9579.4|9574.4|9579.4|9574.4|9577.4|9572.4|36
1637176800000|2021-11-17 19:20:00|9579.2|9574.2|9582.6|9577.6|9582.9|9577.9|9579.1|9574.1|85
1637177100000|2021-11-17 19:25:00|9582.5|9577.5|9580.9|9575.9|9582.9|9577.9|9580.9|9575.9|24
1637177400000|2021-11-17 19:30:00|9581.1|9576.1|9581.5|9576.5|9581.9|9576.9|9580.9|9575.9|15
1637177700000|2021-11-17 19:35:00|9581.4|9576.4|9581.7|9576.7|9582.1|9577.1|9580.2|9575.2|9
1637178000000|2021-11-17 19:40:00|9581.6|9576.6|9580.9|9575.9|9582.1|9577.1|9580.3|9575.3|15
1637178300000|2021-11-17 19:45:00|9580.7|9575.7|9581.2|9576.2|9582.1|9577.1|9580.3|9575.3|29
1637178600000|2021-11-17 19:50:00|9581.1|9576.1|9581.6|9576.6|9582.1|9577.1|9581.1|9576.1|12
1637178900000|2021-11-17 19:55:00|9581.5|9576.5|9581.1|9576.1|9581.6|9576.6|9580.5|9575.5|59
1637179200000|2021-11-17 20:00:00|9581.4|9576.4|9583.1|9578.1|9583.6|9578.6|9581.2|9576.2|44
1637179500000|2021-11-17 20:05:00|9583|9578|9582.6|9577.6|9583.9|9578.9|9582.2|9577.2|22
1637179800000|2021-11-17 20:10:00|9582.5|9577.5|9580.2|9575.2|9582.5|9577.5|9580.2|9575.2|19
1637180100000|2021-11-17 20:15:00|9580.3|9575.3|9576|9571|9580.3|9575.3|9575.4|9570.4|50
1637180400000|2021-11-17 20:20:00|9576.1|9571.1|9577.7|9572.7|9578.7|9573.7|9575.7|9570.7|38
1637180700000|2021-11-17 20:25:00|9577.8|9572.8|9579.1|9574.1|9579.6|9574.6|9576.7|9571.7|44
1637181000000|2021-11-17 20:30:00|9579.3|9574.3|9579.1|9574.1|9579.3|9574.3|9578.5|9573.5|16
1637181300000|2021-11-17 20:35:00|9579|9574|9577.7|9572.7|9579.1|9574.1|9577.7|9572.7|9
1637181600000|2021-11-17 20:40:00|9577.8|9572.8|9578|9573|9579|9574|9577.7|9572.7|16
1637181900000|2021-11-17 20:45:00|9577.7|9572.7|9579.5|9574.5|9579.5|9574.5|9577|9572|22
1637182200000|2021-11-17 20:50:00|9579|9574|9577.5|9572.5|9579|9574|9577.2|9572.2|30
1637182500000|2021-11-17 20:55:00|9577.2|9572.2|9575.4|9570.4|9577.5|9572.5|9575.4|9570.4|92
1637182800000|2021-11-17 21:00:00|9575.7|9570.7|9577.4|9572.4|9578|9573|9575.7|9570.7|49
1637183100000|2021-11-17 21:05:00|9577.5|9572.5|9577.5|9572.5|9577.5|9572.5|9576.5|9571.5|15
1637183400000|2021-11-17 21:10:00|9577.4|9572.4|9577.7|9572.7|9578|9573|9577|9572|14
1637183700000|2021-11-17 21:15:00|9577.8|9572.8|9578.3|9573.3|9578.5|9573.5|9577.7|9572.7|9
1637184000000|2021-11-17 21:20:00|9578.2|9573.2|9577|9572|9578.5|9573.5|9576.8|9571.8|3
1637184300000|2021-11-17 21:25:00|9577.2|9572.2|9577.2|9572.2|9577.5|9572.5|9577|9572|5
1637184600000|2021-11-17 21:30:00|9577|9572|9576.2|9571.2|9577.2|9572.2|9576.2|9571.2|11
1637184900000|2021-11-17 21:35:00|9576.1|9571.1|9576.5|9571.5|9576.5|9571.5|9576|9571|8
1637185200000|2021-11-17 21:40:00|9576.3|9571.3|9576|9571|9576.5|9571.5|9576|9571|5
1637185500000|2021-11-17 21:45:00|9575.7|9570.7|9575.4|9570.4|9576|9571|9575.4|9570.4|15
1637185800000|2021-11-17 21:50:00|9575.6|9570.6|9575.5|9570.5|9576|9571|9575.4|9570.4|13
1637186100000|2021-11-17 21:55:00|9575.7|9570.7|9580.6|9573.6|9580.6|9574.1|9575.4|9570.4|5
1637197200000|2021-11-18 01:00:00|9577|9572|9578.8|9573.8|9579|9574|9577|9572|66
1637197500000|2021-11-18 01:05:00|9579|9574|9578|9573|9579.4|9574.4|9578|9573|15
1637197800000|2021-11-18 01:10:00|9578.1|9573.1|9579.5|9574.5|9579.5|9574.5|9577.8|9572.8|14
1637198100000|2021-11-18 01:15:00|9579.9|9574.9|9574|9569|9579.9|9574.9|9574|9569|39
1637198400000|2021-11-18 01:20:00|9574.1|9569.1|9573.8|9568.8|9574.9|9569.9|9573|9568|27
1637198700000|2021-11-18 01:25:00|9573.9|9568.9|9572.5|9567.5|9574|9569|9572.2|9567.2|18
1637199000000|2021-11-18 01:30:00|9572.6|9567.6|9574.5|9569.5|9574.5|9569.5|9572.5|9567.5|18
1637199300000|2021-11-18 01:35:00|9574.4|9569.4|9574.4|9569.4|9574.9|9569.9|9574|9569|31
1637199600000|2021-11-18 01:40:00|9574.9|9569.9|9575.9|9570.9|9576|9571|9574|9569|12
1637199900000|2021-11-18 01:45:00|9576.2|9571.2|9575|9570|9576.2|9571.2|9575|9570|4
1637200200000|2021-11-18 01:50:00|9575.3|9570.3|9576|9571|9576.4|9571.4|9575|9570|6
1637200500000|2021-11-18 01:55:00|9575.7|9570.7|9575.7|9570.7|9576.4|9571.4|9575|9570|13
1637200800000|2021-11-18 02:00:00|9575.5|9570.5|9572.7|9567.7|9575.7|9570.7|9572.6|9567.6|42
1637201100000|2021-11-18 02:05:00|9572.6|9567.6|9566.7|9561.7|9572.6|9567.6|9566.7|9561.7|104
1637201400000|2021-11-18 02:10:00|9566.6|9561.6|9565.8|9560.8|9568|9563|9565.5|9560.5|47
1637201700000|2021-11-18 02:15:00|9565.9|9560.9|9565.5|9560.5|9566|9561|9564.9|9559.9|160
1637202000000|2021-11-18 02:20:00|9565.8|9560.8|9566.5|9561.5|9566.9|9561.9|9565.7|9560.7|14
1637202300000|2021-11-18 02:25:00|9566.7|9561.7|9567.2|9562.2|9568|9563|9566.2|9561.2|30
1637202600000|2021-11-18 02:30:00|9567.5|9562.5|9569.4|9564.4|9570|9565|9567.3|9562.3|13
1637202900000|2021-11-18 02:35:00|9569.2|9564.2|9570|9565|9571.5|9566.5|9569.2|9564.2|19
1637203200000|2021-11-18 02:40:00|9569.7|9564.7|9569.5|9564.5|9571|9566|9569|9564|24
1637203500000|2021-11-18 02:45:00|9569.3|9564.3|9571|9566|9571.6|9566.6|9569.3|9564.3|14
1637203800000|2021-11-18 02:50:00|9570.9|9565.9|9570.2|9565.2|9571.5|9566.5|9570.2|9565.2|5
1637204100000|2021-11-18 02:55:00|9570.5|9565.5|9569|9564|9570.5|9565.5|9568.7|9563.7|7
1637204400000|2021-11-18 03:00:00|9569.2|9564.2|9568.7|9563.7|9570|9565|9568.6|9563.6|11
1637204700000|2021-11-18 03:05:00|9568.5|9563.5|9568.8|9563.8|9569.5|9564.5|9568.2|9563.2|4
1637205000000|2021-11-18 03:10:00|9569|9564|9572|9567|9572|9567|9568.7|9563.7|18
1637205300000|2021-11-18 03:15:00|9571.8|9566.8|9573.5|9568.5|9573.5|9568.5|9571.7|9566.7|25
1637205600000|2021-11-18 03:20:00|9573.4|9568.4|9572.2|9567.2|9573.5|9568.5|9572.2|9567.2|11
1637205900000|2021-11-18 03:25:00|9572.1|9567.1|9572.2|9567.2|9572.5|9567.5|9571.5|9566.5|3
1637206200000|2021-11-18 03:30:00|9572.1|9567.1|9571.2|9566.2|9572.2|9567.2|9571|9566|8
1637206500000|2021-11-18 03:35:00|9571.3|9566.3|9572.5|9567.5|9572.5|9567.5|9570.6|9565.6|12
1637206800000|2021-11-18 03:40:00|9572.7|9567.7|9572|9567|9573.2|9568.2|9570.7|9565.7|16
1637207100000|2021-11-18 03:45:00|9572.2|9567.2|9571.7|9566.7|9572.5|9567.5|9571.2|9566.2|86
1637207400000|2021-11-18 03:50:00|9571.8|9566.8|9571.7|9566.7|9571.9|9566.9|9570.1|9565.1|10
1637207700000|2021-11-18 03:55:00|9571.4|9566.4|9573.2|9568.2|9573.5|9568.5|9571|9566|25
1637208000000|2021-11-18 04:00:00|9572.7|9567.7|9573.7|9568.7|9574.5|9569.5|9572.7|9567.7|16
1637208300000|2021-11-18 04:05:00|9573.6|9568.6|9572.5|9567.5|9573.7|9568.7|9572.5|9567.5|8
1637208600000|2021-11-18 04:10:00|9572.6|9567.6|9572.7|9567.7|9572.7|9567.7|9571.9|9566.9|13
1637208900000|2021-11-18 04:15:00|9573|9568|9572.7|9567.7|9573|9568|9572.2|9567.2|6
1637209200000|2021-11-18 04:20:00|9572.6|9567.6|9571.9|9566.9|9572.6|9567.6|9571.9|9566.9|3
1637209500000|2021-11-18 04:25:00|9572.2|9567.2|9572.1|9567.1|9572.2|9567.2|9571.9|9566.9|7
1637209800000|2021-11-18 04:30:00|9572.2|9567.2|9572.4|9567.4|9573.2|9568.2|9572.1|9567.1|6
1637210100000|2021-11-18 04:35:00|9572.2|9567.2|9571.2|9566.2|9572.5|9567.5|9571.2|9566.2|8
1637210400000|2021-11-18 04:40:00|9571.1|9566.1|9572.4|9567.4|9572.5|9567.5|9570.7|9565.7|6
1637210700000|2021-11-18 04:45:00|9572.2|9567.2|9572.7|9567.7|9573|9568|9572.2|9567.2|11
1637211000000|2021-11-18 04:50:00|9573|9568|9573.3|9568.3|9574|9569|9572.7|9567.7|4
1637211300000|2021-11-18 04:55:00|9573.5|9568.5|9574.5|9569.5|9574.5|9569.5|9573.2|9568.2|47
1637211600000|2021-11-18 05:00:00|9574.6|9569.6|9575.8|9570.8|9575.8|9570.8|9574|9569|4
1637211900000|2021-11-18 05:05:00|9576|9571|9578.8|9573.8|9579.5|9574.5|9576|9571|70
1637212200000|2021-11-18 05:10:00|9579|9574|9580|9575|9580.6|9575.6|9578.5|9573.5|252
1637212500000|2021-11-18 05:15:00|9579.7|9574.7|9579.1|9574.1|9580.1|9575.1|9578.6|9573.6|175
1637212800000|2021-11-18 05:20:00|9579.2|9574.2|9580|9575|9580.1|9575.1|9579|9574|8
1637213100000|2021-11-18 05:25:00|9579.8|9574.8|9579.6|9574.6|9580|9575|9579|9574|19
1637213400000|2021-11-18 05:30:00|9579.8|9574.8|9581|9576|9582.1|9577.1|9579.5|9574.5|30
1637213700000|2021-11-18 05:35:00|9580.8|9575.8|9579.7|9574.7|9580.8|9575.8|9579.5|9574.5|5
1637214000000|2021-11-18 05:40:00|9580|9575|9579.8|9574.8|9580.5|9575.5|9579.5|9574.5|9
1637214300000|2021-11-18 05:45:00|9580|9575|9580.5|9575.5|9580.6|9575.6|9579|9574|19
1637214600000|2021-11-18 05:50:00|9580.6|9575.6|9579.8|9574.8|9580.6|9575.6|9579.5|9574.5|9
1637214900000|2021-11-18 05:55:00|9579.6|9574.6|9580|9575|9580.1|9575.1|9579|9574|10
1637215200000|2021-11-18 06:00:00|9579.8|9574.8|9578.5|9573.5|9580.1|9575.1|9578|9573|56
1637215500000|2021-11-18 06:05:00|9578.6|9573.6|9579|9574|9579.1|9574.1|9577.8|9572.8|12
1637215800000|2021-11-18 06:10:00|9579.1|9574.1|9579.5|9574.5|9579.5|9574.5|9578.3|9573.3|8
1637216100000|2021-11-18 06:15:00|9579.3|9574.3|9580.3|9575.3|9581.3|9576.3|9579|9574|7
1637216400000|2021-11-18 06:20:00|9580|9575|9580.1|9575.1|9580.8|9575.8|9580|9575|5
1637216700000|2021-11-18 06:25:00|9580.3|9575.3|9579|9574|9580.3|9575.3|9579|9574|11
1637217000000|2021-11-18 06:30:00|9579.1|9574.1|9580.3|9575.3|9580.3|9575.3|9578.7|9573.7|27
1637217300000|2021-11-18 06:35:00|9580.7|9575.7|9580.8|9575.8|9581.1|9576.1|9580|9575|9
1637217600000|2021-11-18 06:40:00|9580.9|9575.9|9582.3|9577.3|9582.8|9577.8|9580.9|9575.9|28
1637217900000|2021-11-18 06:45:00|9582.2|9577.2|9580.5|9575.5|9582.2|9577.2|9580.5|9575.5|35
1637218200000|2021-11-18 06:50:00|9580.3|9575.3|9579.3|9574.3|9580.3|9575.3|9579|9574|9
1637218500000|2021-11-18 06:55:00|9579.2|9574.2|9578.1|9573.1|9579.3|9574.3|9578|9573|6
1637218800000|2021-11-18 07:00:00|9578.2|9573.2|9579.5|9574.5|9581.3|9576.3|9578.2|9573.2|41
1637219100000|2021-11-18 07:05:00|9579.2|9574.2|9578|9573|9579.8|9574.8|9577.8|9572.8|21
1637219400000|2021-11-18 07:10:00|9577.8|9572.8|9575.3|9570.3|9578|9573|9575|9570|26
1637219700000|2021-11-18 07:15:00|9575.5|9570.5|9575.2|9570.2|9576|9571|9574.8|9569.8|32
1637220000000|2021-11-18 07:20:00|9575.3|9570.3|9574.7|9569.7|9575.8|9570.8|9574|9569|24
1637220300000|2021-11-18 07:25:00|9574.8|9569.8|9570.7|9565.7|9574.8|9569.8|9570.7|9565.7|43
1637220600000|2021-11-18 07:30:00|9570.8|9565.8|9571.6|9566.6|9572.8|9567.8|9570.8|9565.8|24
1637220900000|2021-11-18 07:35:00|9571.3|9566.3|9568.1|9563.1|9571.9|9566.9|9567.7|9562.7|76
1637221200000|2021-11-18 07:40:00|9568|9563|9565.5|9560.5|9568.1|9563.1|9565|9560|83
1637221500000|2021-11-18 07:45:00|9565.3|9560.3|9565.2|9560.2|9567.3|9562.3|9565|9560|58
1637221800000|2021-11-18 07:50:00|9565.1|9560.1|9563.5|9558.5|9565.8|9560.8|9563.5|9558.5|54
1637222100000|2021-11-18 07:55:00|9563.3|9558.3|9566|9561|9567.4|9562.4|9563.3|9558.3|52
1637222400000|2021-11-18 08:00:00|9566.1|9561.1|9568.7|9563.7|9569.6|9564.6|9565.5|9560.5|62
1637222700000|2021-11-18 08:05:00|9568.8|9563.8|9566.8|9561.8|9569.2|9564.2|9566.3|9561.3|61
1637223000000|2021-11-18 08:10:00|9566.7|9561.7|9568.4|9563.4|9568.5|9563.5|9566.5|9561.5|60
1637223300000|2021-11-18 08:15:00|9568.5|9563.5|9567.5|9562.5|9568.5|9563.5|9566.7|9561.7|56
1637223600000|2021-11-18 08:20:00|9567.4|9562.4|9568.1|9563.1|9571.2|9566.2|9567.2|9562.2|85
1637223900000|2021-11-18 08:25:00|9568.2|9563.2|9566.7|9561.7|9568.5|9563.5|9566|9561|25
1637224200000|2021-11-18 08:30:00|9566.8|9561.8|9571.2|9566.2|9571.4|9566.4|9566.1|9561.1|40
1637224500000|2021-11-18 08:35:00|9571.3|9566.3|9573.7|9568.7|9574|9569|9570.2|9565.2|99
1637224800000|2021-11-18 08:40:00|9573.8|9568.8|9573.7|9568.7|9576.6|9571.6|9573.7|9568.7|84
1637225100000|2021-11-18 08:45:00|9573.4|9568.4|9571.4|9566.4|9573.5|9568.5|9571.2|9566.2|34
1637225400000|2021-11-18 08:50:00|9571.2|9566.2|9573.4|9568.4|9573.5|9568.5|9571.2|9566.2|26
1637225700000|2021-11-18 08:55:00|9573.2|9568.2|9570.9|9565.9|9574.5|9569.5|9570.2|9565.2|17
1637226000000|2021-11-18 09:00:00|9571|9566|9572.7|9567.7|9573|9568|9569.7|9564.7|38
1637226300000|2021-11-18 09:05:00|9572.8|9567.8|9573.7|9568.7|9573.9|9568.9|9570.6|9565.6|128
1637226600000|2021-11-18 09:10:00|9573.8|9568.8|9572.2|9567.2|9574.5|9569.5|9572.2|9567.2|29
1637226900000|2021-11-18 09:15:00|9571.8|9566.8|9571.8|9566.8|9572.6|9567.6|9571.7|9566.7|20
1637227200000|2021-11-18 09:20:00|9571.4|9566.4|9571.8|9566.8|9572.3|9567.3|9571|9566|23
1637227500000|2021-11-18 09:25:00|9572|9567|9571.7|9566.7|9573.5|9568.5|9571.2|9566.2|21
1637227800000|2021-11-18 09:30:00|9571.8|9566.8|9570.9|9565.9|9574.1|9569.1|9570.7|9565.7|47
1637228100000|2021-11-18 09:35:00|9570.8|9565.8|9572.3|9567.3|9572.8|9567.8|9569.1|9564.1|37
1637228400000|2021-11-18 09:40:00|9572.5|9567.5|9572.5|9567.5|9573.4|9568.4|9572|9567|18
1637228700000|2021-11-18 09:45:00|9572.6|9567.6|9573.7|9568.7|9574|9569|9572.3|9567.3|26
1637229000000|2021-11-18 09:50:00|9573.5|9568.5|9573.8|9568.8|9576.7|9571.7|9573.5|9568.5|85
1637229300000|2021-11-18 09:55:00|9574|9569|9572.2|9567.2|9574.6|9569.6|9571.5|9566.5|48
1637229600000|2021-11-18 10:00:00|9572|9567|9572.3|9567.3|9572.8|9567.8|9571.5|9566.5|51
1637229900000|2021-11-18 10:05:00|9572.5|9567.5|9573.4|9568.4|9573.5|9568.5|9570.8|9565.8|16
1637230200000|2021-11-18 10:10:00|9573|9568|9572.3|9567.3|9573|9568|9571.5|9566.5|16
1637230500000|2021-11-18 10:15:00|9572.5|9567.5|9573.1|9568.1|9573.8|9568.8|9572.2|9567.2|13
1637230800000|2021-11-18 10:20:00|9573.3|9568.3|9574.1|9569.1|9574.4|9569.4|9572.9|9567.9|10
1637231100000|2021-11-18 10:25:00|9574.3|9569.3|9573.5|9568.5|9574.3|9569.3|9571.1|9566.1|25
1637231400000|2021-11-18 10:30:00|9573.6|9568.6|9571|9566|9573.9|9568.9|9570.6|9565.6|14
1637231700000|2021-11-18 10:35:00|9570.9|9565.9|9569.5|9564.5|9571.1|9566.1|9569.4|9564.4|22
1637232000000|2021-11-18 10:40:00|9569.6|9564.6|9569.3|9564.3|9569.8|9564.8|9568.5|9563.5|30
1637232300000|2021-11-18 10:45:00|9569.1|9564.1|9568.8|9563.8|9570.3|9565.3|9568.3|9563.3|8
1637232600000|2021-11-18 10:50:00|9569.1|9564.1|9568.6|9563.6|9569.8|9564.8|9568.5|9563.5|18
1637232900000|2021-11-18 10:55:00|9568.5|9563.5|9568.8|9563.8|9570|9565|9568.1|9563.1|56
1637233200000|2021-11-18 11:00:00|9568.9|9563.9|9568.4|9563.4|9568.9|9563.9|9567.7|9562.7|13
1637233500000|2021-11-18 11:05:00|9568.2|9563.2|9565.5|9560.5|9568.7|9563.7|9564|9559|46
1637233800000|2021-11-18 11:10:00|9565.4|9560.4|9566|9561|9566.8|9561.8|9565.1|9560.1|12
1637234100000|2021-11-18 11:15:00|9565.9|9560.9|9565.1|9560.1|9566.8|9561.8|9565|9560|26
1637234400000|2021-11-18 11:20:00|9565|9560|9564.3|9559.3|9565.1|9560.1|9563.5|9558.5|59
1637234700000|2021-11-18 11:25:00|9564.1|9559.1|9564|9559|9564.3|9559.3|9562.8|9557.8|15
1637235000000|2021-11-18 11:30:00|9563.8|9558.8|9562.8|9557.8|9564.1|9559.1|9562.3|9557.3|23
1637235300000|2021-11-18 11:35:00|9562.9|9557.9|9563.3|9558.3|9564.1|9559.1|9562.6|9557.6|53
1637235600000|2021-11-18 11:40:00|9563.1|9558.1|9564.3|9559.3|9565.1|9560.1|9562.8|9557.8|48
1637235900000|2021-11-18 11:45:00|9564.2|9559.2|9564.6|9559.6|9564.8|9559.8|9563.6|9558.6|33
1637236200000|2021-11-18 11:50:00|9564.8|9559.8|9565.8|9560.8|9565.8|9560.8|9564.3|9559.3|21
1637236500000|2021-11-18 11:55:00|9565.6|9560.6|9565.4|9560.4|9566.9|9561.9|9564.8|9559.8|77
1637236800000|2021-11-18 12:00:00|9565.5|9560.5|9565|9560|9566.3|9561.3|9564.5|9559.5|41
1637237100000|2021-11-18 12:05:00|9564.9|9559.9|9564.8|9559.8|9565|9560|9562.6|9557.6|35
1637237400000|2021-11-18 12:10:00|9564.7|9559.7|9565.5|9560.5|9565.5|9560.5|9564.1|9559.1|15
1637237700000|2021-11-18 12:15:00|9565.6|9560.6|9568.8|9563.8|9568.8|9563.8|9565.3|9560.3|20
1637238000000|2021-11-18 12:20:00|9569|9564|9569.6|9564.6|9569.6|9564.6|9568.1|9563.1|14
1637238300000|2021-11-18 12:25:00|9569.8|9564.8|9567.8|9562.8|9569.8|9564.8|9567.5|9562.5|32
1637238600000|2021-11-18 12:30:00|9567.5|9562.5|9568.3|9563.3|9570.2|9565.2|9567.5|9562.5|28
1637238900000|2021-11-18 12:35:00|9568.4|9563.4|9567.9|9562.9|9569.3|9564.3|9567.3|9562.3|38
1637239200000|2021-11-18 12:40:00|9568.1|9563.1|9564.3|9559.3|9568.1|9563.1|9563.6|9558.6|36
1637239500000|2021-11-18 12:45:00|9564|9559|9564.1|9559.1|9564.3|9559.3|9562.8|9557.8|19
1637239800000|2021-11-18 12:50:00|9564.3|9559.3|9564.5|9559.5|9564.9|9559.9|9563.8|9558.8|15
1637240100000|2021-11-18 12:55:00|9564.3|9559.3|9568|9563|9568.3|9563.3|9563.5|9558.5|65
1637240400000|2021-11-18 13:00:00|9567.8|9562.8|9565|9560|9569.1|9564.1|9565|9560|47
1637240700000|2021-11-18 13:05:00|9565.1|9560.1|9565|9560|9566.1|9561.1|9563.8|9558.8|21
1637241000000|2021-11-18 13:10:00|9565.1|9560.1|9566.1|9561.1|9567.6|9562.6|9565|9560|30
1637241300000|2021-11-18 13:15:00|9566|9561|9570.1|9565.1|9570.8|9565.8|9565.5|9560.5|69
1637241600000|2021-11-18 13:20:00|9570.3|9565.3|9573.4|9568.4|9573.4|9568.4|9569.5|9564.5|44
1637241900000|2021-11-18 13:25:00|9572.8|9567.8|9577.9|9572.9|9578.5|9573.5|9572.8|9567.8|122
1637242200000|2021-11-18 13:30:00|9577.7|9572.7|9575.7|9570.7|9579.6|9574.6|9573.6|9568.6|91
1637242500000|2021-11-18 13:35:00|9575.5|9570.5|9573|9568|9576.3|9571.3|9570.9|9565.9|66
1637242800000|2021-11-18 13:40:00|9572.9|9567.9|9572.3|9567.3|9575.2|9570.2|9572.2|9567.2|51
1637243100000|2021-11-18 13:45:00|9572.2|9567.2|9570.8|9565.8|9572.3|9567.3|9569.3|9564.3|106
1637243400000|2021-11-18 13:50:00|9570.9|9565.9|9572.4|9567.4|9573.1|9568.1|9570|9565|111
1637243700000|2021-11-18 13:55:00|9572.6|9567.6|9576.9|9571.9|9576.9|9571.9|9572.4|9567.4|156
1637244000000|2021-11-18 14:00:00|9577.1|9572.1|9577.8|9572.8|9581.9|9576.9|9576.6|9571.6|237
1637244300000|2021-11-18 14:05:00|9578.3|9573.3|9577|9572|9578.8|9573.8|9575.6|9570.6|58
1637244600000|2021-11-18 14:10:00|9576.9|9571.9|9576.1|9571.1|9577.6|9572.6|9574.5|9569.5|63
1637244900000|2021-11-18 14:15:00|9575.9|9570.9|9576.2|9571.2|9576.6|9571.6|9574.5|9569.5|28
1637245200000|2021-11-18 14:20:00|9576|9571|9571.5|9566.5|9576.4|9571.4|9571.5|9566.5|67
1637245500000|2021-11-18 14:25:00|9571.6|9566.6|9572.3|9567.3|9574.4|9569.4|9571.3|9566.3|59
1637245800000|2021-11-18 14:30:00|9572.2|9567.2|9572.9|9567.9|9573.8|9568.8|9571|9566|103
1637246100000|2021-11-18 14:35:00|9572.8|9567.8|9571.5|9566.5|9573.8|9568.8|9570.4|9565.4|94
1637246400000|2021-11-18 14:40:00|9571.8|9566.8|9571.2|9566.2|9571.8|9566.8|9568|9563|175
1637246700000|2021-11-18 14:45:00|9571|9566|9573.7|9568.7|9575.5|9570.5|9570.5|9565.5|95
1637247000000|2021-11-18 14:50:00|9573.5|9568.5|9574.8|9569.8|9574.9|9569.9|9571.5|9566.5|105
1637247300000|2021-11-18 14:55:00|9574.9|9569.9|9573.8|9568.8|9576.3|9571.3|9572.8|9567.8|61
1637247600000|2021-11-18 15:00:00|9574.1|9569.1|9575.8|9570.8|9577.8|9572.8|9574.1|9569.1|154
1637247900000|2021-11-18 15:05:00|9576.1|9571.1|9575.4|9570.4|9578|9573|9574.8|9569.8|130
1637248200000|2021-11-18 15:10:00|9575.2|9570.2|9575.2|9570.2|9576.1|9571.1|9573.5|9568.5|175
1637248500000|2021-11-18 15:15:00|9575.3|9570.3|9571|9566|9575.3|9570.3|9569.5|9564.5|136
1637248800000|2021-11-18 15:20:00|9570.9|9565.9|9563.3|9558.3|9571.3|9566.3|9561.2|9556.2|464
1637249100000|2021-11-18 15:25:00|9563.2|9558.2|9567.3|9562.3|9567.3|9562.3|9562.5|9557.5|183
1637249400000|2021-11-18 15:30:00|9567.5|9562.5|9566.5|9561.5|9567.5|9562.5|9564.9|9559.9|167
1637249700000|2021-11-18 15:35:00|9566.2|9561.2|9566.4|9561.4|9566.5|9561.5|9563.9|9558.9|76
1637250000000|2021-11-18 15:40:00|9566.6|9561.6|9570|9565|9570.8|9565.8|9566|9561|76
1637250300000|2021-11-18 15:45:00|9570.1|9565.1|9563.2|9558.2|9570.2|9565.2|9562.5|9557.5|180
1637250600000|2021-11-18 15:50:00|9563.3|9558.3|9571|9566|9571.3|9566.3|9563.2|9558.2|70
1637250900000|2021-11-18 15:55:00|9570.9|9565.9|9569.3|9564.3|9570.9|9565.9|9567.8|9562.8|104
1637251200000|2021-11-18 16:00:00|9569.8|9564.8|9568.5|9563.5|9570.6|9565.6|9568.2|9563.2|113
1637251500000|2021-11-18 16:05:00|9568.2|9563.2|9568.1|9563.1|9569.2|9564.2|9567.1|9562.1|159
1637251800000|2021-11-18 16:10:00|9568.2|9563.2|9568.2|9563.2|9568.8|9563.8|9565|9560|58
1637252100000|2021-11-18 16:15:00|9568|9563|9569|9564|9570.3|9565.3|9567.2|9562.2|50
1637252400000|2021-11-18 16:20:00|9568.7|9563.7|9570.2|9565.2|9570.3|9565.3|9568.5|9563.5|25
1637252700000|2021-11-18 16:25:00|9570|9565|9569.7|9564.7|9570.2|9565.2|9568.5|9563.5|46
1637253000000|2021-11-18 16:30:00|9569.8|9564.8|9566.1|9561.1|9569.8|9564.8|9565|9560|87
1637253300000|2021-11-18 16:35:00|9566.5|9561.5|9565|9560|9566.6|9561.6|9564|9559|40
1637253600000|2021-11-18 16:40:00|9564.7|9559.7|9564.2|9559.2|9565.3|9560.3|9564.2|9559.2|15
1637253900000|2021-11-18 16:45:00|9564.4|9559.4|9562.8|9557.8|9565.3|9560.3|9562.6|9557.6|17
1637254200000|2021-11-18 16:50:00|9562.6|9557.6|9564.5|9559.5|9565.6|9560.6|9561.8|9556.8|40
1637254500000|2021-11-18 16:55:00|9564.4|9559.4|9561.6|9556.6|9564.6|9559.6|9561.3|9556.3|29
1637254800000|2021-11-18 17:00:00|9561.7|9556.7|9555.9|9550.9|9562.3|9557.3|9555.7|9550.7|238
1637255100000|2021-11-18 17:05:00|9556|9551|9555.9|9550.9|9557.7|9552.7|9554.7|9549.7|125
1637255400000|2021-11-18 17:10:00|9555.7|9550.7|9553.7|9548.7|9555.7|9550.7|9553.5|9548.5|247
1637255700000|2021-11-18 17:15:00|9553.8|9548.8|9556|9551|9556|9551|9553.7|9548.7|279
1637256000000|2021-11-18 17:20:00|9555.9|9550.9|9552.5|9547.5|9555.9|9550.9|9552|9547|115
1637256300000|2021-11-18 17:25:00|9553|9548|9551.3|9546.3|9554|9549|9551.3|9546.3|75
1637256600000|2021-11-18 17:30:00|9551.5|9546.5|9550.8|9545.8|9551.8|9546.8|9550.8|9545.8|62
1637256900000|2021-11-18 17:35:00|9551.1|9546.1|9550.8|9545.8|9552.3|9547.3|9550.6|9545.6|23
1637257200000|2021-11-18 17:40:00|9550.9|9545.9|9552.3|9547.3|9552.8|9547.8|9550.8|9545.8|34
1637257500000|2021-11-18 17:45:00|9552.5|9547.5|9552.3|9547.3|9553.3|9548.3|9551.3|9546.3|37
1637257800000|2021-11-18 17:50:00|9552.2|9547.2|9552.8|9547.8|9554.1|9549.1|9552.1|9547.1|69
1637258100000|2021-11-18 17:55:00|9553.3|9548.3|9553|9548|9555.1|9550.1|9552.8|9547.8|38
1637258400000|2021-11-18 18:00:00|9552.8|9547.8|9553.7|9548.7|9554.8|9549.8|9552.8|9547.8|31
1637258700000|2021-11-18 18:05:00|9553.3|9548.3|9550.5|9545.5|9553.3|9548.3|9550.5|9545.5|53
1637259000000|2021-11-18 18:10:00|9550.3|9545.3|9551.3|9546.3|9552.2|9547.2|9549.8|9544.8|37
1637259300000|2021-11-18 18:15:00|9551.4|9546.4|9550.3|9545.3|9551.8|9546.8|9550.3|9545.3|17
1637259600000|2021-11-18 18:20:00|9550.4|9545.4|9553.3|9548.3|9553.9|9548.9|9550.4|9545.4|10
1637259900000|2021-11-18 18:25:00|9553.4|9548.4|9554|9549|9554.2|9549.2|9552.6|9547.6|31
1637260200000|2021-11-18 18:30:00|9553.8|9548.8|9553.1|9548.1|9554.1|9549.1|9552.8|9547.8|27
1637260500000|2021-11-18 18:35:00|9553.4|9548.4|9554|9549|9554.8|9549.8|9553|9548|26
1637260800000|2021-11-18 18:40:00|9553.8|9548.8|9553.7|9548.7|9554.9|9549.9|9553.5|9548.5|30
1637261100000|2021-11-18 18:45:00|9553.8|9548.8|9553.7|9548.7|9554.3|9549.3|9553.1|9548.1|40
1637261400000|2021-11-18 18:50:00|9553.8|9548.8|9554.1|9549.1|9554.6|9549.6|9553.7|9548.7|9
1637261700000|2021-11-18 18:55:00|9553.8|9548.8|9554|9549|9554.3|9549.3|9553|9548|8
1637262000000|2021-11-18 19:00:00|9554.1|9549.1|9552.8|9547.8|9554.7|9549.7|9552.8|9547.8|22
1637262300000|2021-11-18 19:05:00|9553.1|9548.1|9553.6|9548.6|9553.6|9548.6|9552.8|9547.8|10
1637262600000|2021-11-18 19:10:00|9553.5|9548.5|9553.3|9548.3|9554.6|9549.6|9552.8|9547.8|28
1637262900000|2021-11-18 19:15:00|9553.5|9548.5|9554.4|9549.4|9554.6|9549.6|9552.8|9547.8|37
1637263200000|2021-11-18 19:20:00|9554.3|9549.3|9553.1|9548.1|9554.5|9549.5|9552.8|9547.8|20
1637263500000|2021-11-18 19:25:00|9553|9548|9553.1|9548.1|9553.6|9548.6|9552.8|9547.8|26
1637263800000|2021-11-18 19:30:00|9553|9548|9552.6|9547.6|9553.1|9548.1|9552|9547|68
1637264100000|2021-11-18 19:35:00|9552.8|9547.8|9553.3|9548.3|9553.5|9548.5|9552.5|9547.5|23
1637264400000|2021-11-18 19:40:00|9553.5|9548.5|9553.3|9548.3|9553.6|9548.6|9552.8|9547.8|11
1637264700000|2021-11-18 19:45:00|9553.4|9548.4|9552.5|9547.5|9553.6|9548.6|9552.5|9547.5|24
1637265000000|2021-11-18 19:50:00|9552.7|9547.7|9552.3|9547.3|9552.8|9547.8|9551.7|9546.7|58
1637265300000|2021-11-18 19:55:00|9552.2|9547.2|9552.6|9547.6|9552.6|9547.6|9551.5|9546.5|187
1637265600000|2021-11-18 20:00:00|9552.8|9547.8|9552.5|9547.5|9553.8|9548.8|9552.3|9547.3|136
1637265900000|2021-11-18 20:05:00|9552.6|9547.6|9552.6|9547.6|9552.8|9547.8|9552.3|9547.3|11
1637266200000|2021-11-18 20:10:00|9552.8|9547.8|9553.1|9548.1|9553.4|9548.4|9551.8|9546.8|62
1637266500000|2021-11-18 20:15:00|9553.2|9548.2|9553.6|9548.6|9554.1|9549.1|9553.1|9548.1|19
1637266800000|2021-11-18 20:20:00|9553.5|9548.5|9552.5|9547.5|9553.6|9548.6|9552.4|9547.4|10
1637267100000|2021-11-18 20:25:00|9552.4|9547.4|9552.4|9547.4|9552.6|9547.6|9551.8|9546.8|14
1637267400000|2021-11-18 20:30:00|9552.6|9547.6|9552.6|9547.6|9552.6|9547.6|9551.6|9546.6|30
1637267700000|2021-11-18 20:35:00|9552.4|9547.4|9553.1|9548.1|9553.1|9548.1|9552.1|9547.1|19
1637268000000|2021-11-18 20:40:00|9553.2|9548.2|9553.1|9548.1|9553.6|9548.6|9553|9548|10
1637268300000|2021-11-18 20:45:00|9552.9|9547.9|9553.3|9548.3|9553.5|9548.5|9552.1|9547.1|16
1637268600000|2021-11-18 20:50:00|9553.1|9548.1|9552.5|9547.5|9553.6|9548.6|9551.5|9546.5|55
1637268900000|2021-11-18 20:55:00|9552.4|9547.4|9550.8|9545.8|9553.1|9548.1|9550.8|9545.8|57
1637269200000|2021-11-18 21:00:00|9550.7|9545.7|9551.1|9546.1|9551.1|9546.1|9550.7|9545.7|67
1637269500000|2021-11-18 21:05:00|9551.2|9546.2|9551.1|9546.1|9551.6|9546.6|9550.8|9545.8|5
1637269800000|2021-11-18 21:10:00|9551|9546|9551.1|9546.1|9551.1|9546.1|9550.8|9545.8|8
1637270100000|2021-11-18 21:15:00|9551.2|9546.2|9551.6|9546.6|9551.6|9546.6|9550.8|9545.8|12
1637270400000|2021-11-18 21:20:00|9551.5|9546.5|9551.5|9546.5|9551.6|9546.6|9551.1|9546.1|11
1637270700000|2021-11-18 21:25:00|9551.3|9546.3|9551.6|9546.6|9551.6|9546.6|9551.3|9546.3|8
1637271000000|2021-11-18 21:30:00|9551.5|9546.5|9551.5|9546.5|9551.9|9546.9|9551.5|9546.5|4
1637271300000|2021-11-18 21:35:00|9551.6|9546.6|9550.8|9545.8|9551.6|9546.6|9550.8|9545.8|3
1637271600000|2021-11-18 21:40:00|9551|9546|9550.4|9545.4|9551.1|9546.1|9549.8|9544.8|10
1637271900000|2021-11-18 21:45:00|9550.5|9545.5|9550.1|9545.1|9550.6|9545.6|9550|9545|16
1637272200000|2021-11-18 21:50:00|9550|9545|9550.3|9545.3|9550.6|9545.6|9550|9545|31
1637272500000|2021-11-18 21:55:00|9550.1|9545.1|9554.5|9547.5|9554.5|9547.5|9549.8|9544.8|11
1637283600000|2021-11-19 01:00:00|9556.7|9551.7|9556.3|9551.3|9557.1|9552.1|9556.1|9551.1|9
1637283900000|2021-11-19 01:05:00|9556.1|9551.1|9558.5|9553.5|9558.5|9553.5|9556|9551|24
1637284200000|2021-11-19 01:10:00|9558.3|9553.3|9559|9554|9559|9554|9557.9|9552.9|20
1637284500000|2021-11-19 01:15:00|9559.1|9554.1|9560.8|9555.8|9561.4|9556.4|9559.1|9554.1|25
1637284800000|2021-11-19 01:20:00|9561|9556|9559.7|9554.7|9561.1|9556.1|9558.5|9553.5|21
1637285100000|2021-11-19 01:25:00|9559.6|9554.6|9559.3|9554.3|9559.6|9554.6|9558.5|9553.5|12
1637285400000|2021-11-19 01:30:00|9559.6|9554.6|9559.6|9554.6|9560.1|9555.1|9558.8|9553.8|41
1637285700000|2021-11-19 01:35:00|9559.5|9554.5|9558.7|9553.7|9560|9555|9558.7|9553.7|66
1637286000000|2021-11-19 01:40:00|9558.8|9553.8|9557.6|9552.6|9559|9554|9556.8|9551.8|34
1637286300000|2021-11-19 01:45:00|9557.8|9552.8|9559.1|9554.1|9559.1|9554.1|9557.3|9552.3|36
1637286600000|2021-11-19 01:50:00|9559.3|9554.3|9559.6|9554.6|9560.5|9555.5|9559.3|9554.3|10
1637286900000|2021-11-19 01:55:00|9559.3|9554.3|9560.7|9555.7|9561.1|9556.1|9558.5|9553.5|29
1637287200000|2021-11-19 02:00:00|9560.8|9555.8|9561.3|9556.3|9561.6|9556.6|9560.3|9555.3|22
1637287500000|2021-11-19 02:05:00|9561.5|9556.5|9560.8|9555.8|9561.6|9556.6|9560.6|9555.6|10
1637287800000|2021-11-19 02:10:00|9561|9556|9562|9557|9562.1|9557.1|9560.8|9555.8|28
1637288100000|2021-11-19 02:15:00|9562.1|9557.1|9561.8|9556.8|9562.3|9557.3|9561.8|9556.8|4
1637288400000|2021-11-19 02:20:00|9561.6|9556.6|9561.6|9556.6|9561.6|9556.6|9561.6|9556.6|8
1637288700000|2021-11-19 02:25:00|9561.3|9556.3|9561.5|9556.5|9561.6|9556.6|9561.3|9556.3|14
1637289000000|2021-11-19 02:30:00|9561.6|9556.6|9562|9557|9562.1|9557.1|9561.3|9556.3|8
1637289300000|2021-11-19 02:35:00|9561.8|9556.8|9561|9556|9562.1|9557.1|9560.8|9555.8|39
1637289600000|2021-11-19 02:40:00|9561.1|9556.1|9562.1|9557.1|9562.5|9557.5|9561.1|9556.1|4
1637289900000|2021-11-19 02:45:00|9562|9557|9562.1|9557.1|9562.1|9557.1|9561.5|9556.5|7
1637290200000|2021-11-19 02:50:00|9562.2|9557.2|9562.5|9557.5|9563.1|9558.1|9562.2|9557.2|8
1637290500000|2021-11-19 02:55:00|9562.6|9557.6|9563.5|9558.5|9563.6|9558.6|9562.1|9557.1|20
1637290800000|2021-11-19 03:00:00|9563.6|9558.6|9562|9557|9563.6|9558.6|9562|9557|9
1637291100000|2021-11-19 03:05:00|9561.6|9556.6|9561.2|9556.2|9561.6|9556.6|9561|9556|1
1637291400000|2021-11-19 03:10:00|9561.3|9556.3|9561.8|9556.8|9562.1|9557.1|9561.1|9556.1|3
1637291700000|2021-11-19 03:15:00|9562.1|9557.1|9561.6|9556.6|9562.1|9557.1|9561.1|9556.1|7
1637292000000|2021-11-19 03:20:00|9561.7|9556.7|9562.1|9557.1|9563.5|9558.5|9561.7|9556.7|10
1637292300000|2021-11-19 03:25:00|9562.2|9557.2|9562.8|9557.8|9562.8|9557.8|9562.1|9557.1|1
1637292600000|2021-11-19 03:30:00|9562.9|9557.9|9564.1|9559.1|9564.6|9559.6|9562.7|9557.7|12
1637292900000|2021-11-19 03:35:00|9564.3|9559.3|9563.5|9558.5|9564.5|9559.5|9563.5|9558.5|9
1637293200000|2021-11-19 03:40:00|9563.3|9558.3|9562.5|9557.5|9563.5|9558.5|9562.3|9557.3|6
1637293500000|2021-11-19 03:45:00|9562.6|9557.6|9562.6|9557.6|9562.8|9557.8|9562.3|9557.3|3
1637293800000|2021-11-19 03:50:00|9562.5|9557.5|9562.3|9557.3|9563.1|9558.1|9562.3|9557.3|6
1637294100000|2021-11-19 03:55:00|9562.5|9557.5|9562.6|9557.6|9562.6|9557.6|9561.7|9556.7|4
1637294400000|2021-11-19 04:00:00|9562.5|9557.5|9562.3|9557.3|9563.1|9558.1|9562.3|9557.3|5
1637294700000|2021-11-19 04:05:00|9562.1|9557.1|9562.6|9557.6|9562.8|9557.8|9561.6|9556.6|4
1637295000000|2021-11-19 04:10:00|9562.7|9557.7|9563.1|9558.1|9563.6|9558.6|9562.6|9557.6|3
1637295300000|2021-11-19 04:15:00|9563|9558|9562.6|9557.6|9563.1|9558.1|9562.1|9557.1|4
1637295600000|2021-11-19 04:20:00|9562.7|9557.7|9562.6|9557.6|9563.1|9558.1|9562.1|9557.1|1
1637295900000|2021-11-19 04:25:00|9562.5|9557.5|9562.1|9557.1|9562.6|9557.6|9562|9557|1
1637296200000|2021-11-19 04:30:00|9562|9557|9562.1|9557.1|9562.1|9557.1|9561.6|9556.6|0
1637296500000|2021-11-19 04:35:00|9561.8|9556.8|9561.1|9556.1|9561.8|9556.8|9561.1|9556.1|2
1637296800000|2021-11-19 04:40:00|9561.2|9556.2|9561.6|9556.6|9562.1|9557.1|9561.2|9556.2|1
1637297100000|2021-11-19 04:45:00|9561.5|9556.5|9561.1|9556.1|9561.5|9556.5|9560.8|9555.8|31
1637297400000|2021-11-19 04:50:00|9560.8|9555.8|9563|9558|9563.1|9558.1|9560.8|9555.8|16
1637297700000|2021-11-19 04:55:00|9563.1|9558.1|9564.4|9559.4|9564.6|9559.6|9562.8|9557.8|7
1637298000000|2021-11-19 05:00:00|9564.6|9559.6|9564.1|9559.1|9564.6|9559.6|9564|9559|4
1637298300000|2021-11-19 05:05:00|9564|9559|9562.6|9557.6|9564.1|9559.1|9562.6|9557.6|1
1637298600000|2021-11-19 05:10:00|9562.8|9557.8|9561.6|9556.6|9563.1|9558.1|9561.5|9556.5|1
1637298900000|2021-11-19 05:15:00|9561.3|9556.3|9561.6|9556.6|9562.1|9557.1|9561.3|9556.3|1
1637299200000|2021-11-19 05:20:00|9561.8|9556.8|9561.5|9556.5|9562.1|9557.1|9561.5|9556.5|6
1637299500000|2021-11-19 05:25:00|9561.3|9556.3|9560.1|9555.1|9561.3|9556.3|9560|9555|5
1637299800000|2021-11-19 05:30:00|9560.3|9555.3|9560.6|9555.6|9560.6|9555.6|9560.1|9555.1|15
1637300100000|2021-11-19 05:35:00|9560.5|9555.5|9560.1|9555.1|9560.8|9555.8|9560.1|9555.1|10
1637300400000|2021-11-19 05:40:00|9560.3|9555.3|9559.6|9554.6|9560.5|9555.5|9559.6|9554.6|16
1637300700000|2021-11-19 05:45:00|9560|9555|9561.1|9556.1|9561.1|9556.1|9560|9555|43
1637301000000|2021-11-19 05:50:00|9560.6|9555.6|9561.1|9556.1|9561.1|9556.1|9560.6|9555.6|3
1637301300000|2021-11-19 05:55:00|9561.3|9556.3|9562.8|9557.8|9562.8|9557.8|9561.3|9556.3|57
1637301600000|2021-11-19 06:00:00|9562.6|9557.6|9561.5|9556.5|9562.6|9557.6|9561.5|9556.5|14
1637301900000|2021-11-19 06:05:00|9561.6|9556.6|9561.6|9556.6|9562|9557|9561.3|9556.3|1
1637302200000|2021-11-19 06:10:00|9561.8|9556.8|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|5
1637302500000|2021-11-19 06:15:00|9562.6|9557.6|9562.3|9557.3|9563.8|9558.8|9562.3|9557.3|3
1637302800000|2021-11-19 06:20:00|9562.7|9557.7|9562.8|9557.8|9562.8|9557.8|9562.3|9557.3|2
1637303100000|2021-11-19 06:25:00|9562.7|9557.7|9561.8|9556.8|9562.8|9557.8|9561.8|9556.8|4
1637303400000|2021-11-19 06:30:00|9561.7|9556.7|9560.3|9555.3|9561.8|9556.8|9560.3|9555.3|2
1637303700000|2021-11-19 06:35:00|9560.2|9555.2|9559.7|9554.7|9560.3|9555.3|9559.7|9554.7|13
1637304000000|2021-11-19 06:40:00|9559.8|9554.8|9558.8|9553.8|9560.3|9555.3|9558.3|9553.3|28
1637304300000|2021-11-19 06:45:00|9558.7|9553.7|9559.8|9554.8|9560.3|9555.3|9558.3|9553.3|18
1637304600000|2021-11-19 06:50:00|9559.7|9554.7|9558.6|9553.6|9559.8|9554.8|9558.3|9553.3|26
1637304900000|2021-11-19 06:55:00|9558.3|9553.3|9558.8|9553.8|9559.3|9554.3|9557.3|9552.3|41
1637305200000|2021-11-19 07:00:00|9558.3|9553.3|9559.9|9554.9|9560.3|9555.3|9558.3|9553.3|49
1637305500000|2021-11-19 07:05:00|9559.8|9554.8|9559.8|9554.8|9561.3|9556.3|9559.7|9554.7|13
1637305800000|2021-11-19 07:10:00|9559.7|9554.7|9560.3|9555.3|9560.8|9555.8|9559.3|9554.3|1
1637306100000|2021-11-19 07:15:00|9560.7|9555.7|9559.8|9554.8|9560.8|9555.8|9559.6|9554.6|8
1637306400000|2021-11-19 07:20:00|9559.7|9554.7|9557.7|9552.7|9560.6|9555.6|9557.7|9552.7|26
1637306700000|2021-11-19 07:25:00|9557.8|9552.8|9558.3|9553.3|9558.8|9553.8|9557.3|9552.3|11
1637307000000|2021-11-19 07:30:00|9557.8|9552.8|9558.6|9553.6|9559.7|9554.7|9557.8|9552.8|23
1637307300000|2021-11-19 07:35:00|9558.3|9553.3|9558.3|9553.3|9558.8|9553.8|9557.3|9552.3|16
1637307600000|2021-11-19 07:40:00|9558.2|9553.2|9559.1|9554.1|9559.2|9554.2|9557.8|9552.8|11
1637307900000|2021-11-19 07:45:00|9559.3|9554.3|9560.8|9555.8|9560.8|9555.8|9559.2|9554.2|31
1637308200000|2021-11-19 07:50:00|9560.7|9555.7|9563.8|9558.8|9563.8|9558.8|9559.3|9554.3|32
1637308500000|2021-11-19 07:55:00|9563.9|9558.9|9567.8|9562.8|9568.1|9563.1|9563.2|9558.2|114
1637308800000|2021-11-19 08:00:00|9567.7|9562.7|9569.8|9564.8|9570.3|9565.3|9566.3|9561.3|141
1637309100000|2021-11-19 08:05:00|9569.3|9564.3|9571.2|9566.2|9571.8|9566.8|9568.3|9563.3|89
1637309400000|2021-11-19 08:10:00|9571.1|9566.1|9568.7|9563.7|9571.2|9566.2|9568.3|9563.3|38
1637309700000|2021-11-19 08:15:00|9568.8|9563.8|9571.8|9566.8|9571.8|9566.8|9567.8|9562.8|64
1637310000000|2021-11-19 08:20:00|9572.1|9567.1|9573.8|9568.8|9575.3|9570.3|9571.8|9566.8|142
1637310300000|2021-11-19 08:25:00|9573.7|9568.7|9573.8|9568.8|9574.8|9569.8|9573.3|9568.3|35
1637310600000|2021-11-19 08:30:00|9574.1|9569.1|9575.3|9570.3|9575.8|9570.8|9572.3|9567.3|78
1637310900000|2021-11-19 08:35:00|9575.2|9570.2|9578.2|9573.2|9578.3|9573.3|9574.3|9569.3|47
1637311200000|2021-11-19 08:40:00|9578.3|9573.3|9577.1|9572.1|9578.7|9573.7|9576.1|9571.1|48
1637311500000|2021-11-19 08:45:00|9576.8|9571.8|9579.3|9574.3|9581.2|9576.2|9576.8|9571.8|79
1637311800000|2021-11-19 08:50:00|9579.8|9574.8|9581.2|9576.2|9582.8|9577.8|9579.3|9574.3|57
1637312100000|2021-11-19 08:55:00|9581.3|9576.3|9584.1|9579.1|9584.6|9579.6|9580.1|9575.1|75
1637312400000|2021-11-19 09:00:00|9584.6|9579.6|9587.8|9582.8|9589.1|9584.1|9584.6|9579.6|232
1637312700000|2021-11-19 09:05:00|9588|9583|9589.4|9584.4|9592.3|9587.3|9587.8|9582.8|244
1637313000000|2021-11-19 09:10:00|9589.3|9584.3|9587.8|9582.8|9591|9586|9586.3|9581.3|78
1637313300000|2021-11-19 09:15:00|9587.9|9582.9|9587.5|9582.5|9589.5|9584.5|9586.3|9581.3|55
1637313600000|2021-11-19 09:20:00|9587.1|9582.1|9587.3|9582.3|9588.6|9583.6|9586.1|9581.1|45
1637313900000|2021-11-19 09:25:00|9587.1|9582.1|9590.3|9585.3|9596.6|9591.6|9587.1|9582.1|440
1637314200000|2021-11-19 09:30:00|9590.1|9585.1|9593.1|9588.1|9593.5|9588.5|9586.1|9581.1|192
1637314500000|2021-11-19 09:35:00|9593.3|9588.3|9600.6|9595.6|9606.1|9601.1|9593.3|9588.3|325
1637314800000|2021-11-19 09:40:00|9600.8|9595.8|9593.8|9588.8|9602.9|9597.9|9592.3|9587.3|169
1637315100000|2021-11-19 09:45:00|9593.9|9588.9|9592.1|9587.1|9595.3|9590.3|9590.3|9585.3|133
1637315400000|2021-11-19 09:50:00|9592.3|9587.3|9597.3|9592.3|9597.3|9592.3|9592.1|9587.1|422
1637315700000|2021-11-19 09:55:00|9596.9|9591.9|9595.2|9590.2|9599.5|9594.5|9593.3|9588.3|344
1637316000000|2021-11-19 10:00:00|9595.3|9590.3|9599.1|9594.1|9599.3|9594.3|9593.5|9588.5|127
1637316300000|2021-11-19 10:05:00|9599.3|9594.3|9599.1|9594.1|9602.3|9597.3|9597.4|9592.4|160
1637316600000|2021-11-19 10:10:00|9599.3|9594.3|9603.9|9598.9|9605|9600|9598.8|9593.8|203
1637316900000|2021-11-19 10:15:00|9603.8|9598.8|9599.8|9594.8|9604.3|9599.3|9599.3|9594.3|358
1637317200000|2021-11-19 10:20:00|9599.9|9594.9|9601.3|9596.3|9602.1|9597.1|9599.5|9594.5|49
1637317500000|2021-11-19 10:25:00|9601.5|9596.5|9598.3|9593.3|9601.6|9596.6|9597.9|9592.9|34
1637317800000|2021-11-19 10:30:00|9597.9|9592.9|9596.3|9591.3|9598.8|9593.8|9596.3|9591.3|56
1637318100000|2021-11-19 10:35:00|9596.5|9591.5|9595.8|9590.8|9598.8|9593.8|9594.8|9589.8|111
1637318400000|2021-11-19 10:40:00|9595.3|9590.3|9596.4|9591.4|9596.8|9591.8|9593.9|9588.9|121
1637318700000|2021-11-19 10:45:00|9596.3|9591.3|9595.4|9590.4|9597|9592|9594.3|9589.3|19
1637319000000|2021-11-19 10:50:00|9595.3|9590.3|9595.8|9590.8|9599.3|9594.3|9594.8|9589.8|94
1637319300000|2021-11-19 10:55:00|9596.1|9591.1|9595.3|9590.3|9598.3|9593.3|9594.8|9589.8|36
1637319600000|2021-11-19 11:00:00|9595.1|9590.1|9594.1|9589.1|9596.2|9591.2|9593.1|9588.1|38
1637319900000|2021-11-19 11:05:00|9594.5|9589.5|9598.6|9593.6|9598.9|9593.9|9594.1|9589.1|62
1637320200000|2021-11-19 11:10:00|9598.8|9593.8|9597.6|9592.6|9598.8|9593.8|9596.2|9591.2|27
1637320500000|2021-11-19 11:15:00|9597.5|9592.5|9604.6|9599.6|9604.6|9599.6|9596.6|9591.6|88
1637320800000|2021-11-19 11:20:00|9604.5|9599.5|9598.4|9593.4|9605.7|9600.7|9598.1|9593.1|78
1637321100000|2021-11-19 11:25:00|9598.1|9593.1|9597.6|9592.6|9599.1|9594.1|9596.6|9591.6|32
1637321400000|2021-11-19 11:30:00|9597.5|9592.5|9597.1|9592.1|9598.5|9593.5|9595.6|9590.6|54
1637321700000|2021-11-19 11:35:00|9597.4|9592.4|9596.4|9591.4|9598.3|9593.3|9595.6|9590.6|37
1637322000000|2021-11-19 11:40:00|9596.5|9591.5|9596.6|9591.6|9599.3|9594.3|9595.6|9590.6|80
1637322300000|2021-11-19 11:45:00|9597|9592|9599.1|9594.1|9599.1|9594.1|9596.3|9591.3|127
1637322600000|2021-11-19 11:50:00|9599|9594|9600.1|9595.1|9600.1|9595.1|9597.8|9592.8|54
1637322900000|2021-11-19 11:55:00|9600|9595|9598|9593|9602.1|9597.1|9595.6|9590.6|36
1637323200000|2021-11-19 12:00:00|9598.1|9593.1|9594.1|9589.1|9598.7|9593.7|9592.9|9587.9|73
1637323500000|2021-11-19 12:05:00|9594|9589|9592.5|9587.5|9594.1|9589.1|9592.1|9587.1|58
1637323800000|2021-11-19 12:10:00|9592.6|9587.6|9593.4|9588.4|9594.1|9589.1|9592|9587|29
1637324100000|2021-11-19 12:15:00|9593.1|9588.1|9592.1|9587.1|9594.6|9589.6|9591.6|9586.6|28
1637324400000|2021-11-19 12:20:00|9592.4|9587.4|9592.7|9587.7|9593.4|9588.4|9591.6|9586.6|29
1637324700000|2021-11-19 12:25:00|9592.6|9587.6|9595.6|9590.6|9596.6|9591.6|9592.1|9587.1|34
1637325000000|2021-11-19 12:30:00|9596|9591|9599.2|9594.2|9599.6|9594.6|9595.2|9590.2|22
1637325300000|2021-11-19 12:35:00|9599.3|9594.3|9597.8|9592.8|9599.6|9594.6|9597|9592|73
1637325600000|2021-11-19 12:40:00|9598|9593|9598.6|9593.6|9601.1|9596.1|9596.6|9591.6|60
1637325900000|2021-11-19 12:45:00|9599|9594|9603.7|9598.7|9604.2|9599.2|9598.8|9593.8|51
1637326200000|2021-11-19 12:50:00|9603.8|9598.8|9607.6|9602.6|9609.6|9604.6|9602|9597|222
1637326500000|2021-11-19 12:55:00|9607.5|9602.5|9617.6|9612.6|9620.6|9615.6|9607.5|9602.5|261
1637326800000|2021-11-19 13:00:00|9617.7|9612.7|9618.1|9613.1|9622.1|9617.1|9614.5|9609.5|234
1637327100000|2021-11-19 13:05:00|9618.9|9613.9|9614.1|9609.1|9619.6|9614.6|9614.1|9609.1|156
1637327400000|2021-11-19 13:10:00|9613.9|9608.9|9609.1|9604.1|9614.8|9609.8|9609.1|9604.1|95
1637327700000|2021-11-19 13:15:00|9609|9604|9606.9|9601.9|9610.4|9605.4|9606.6|9601.6|79
1637328000000|2021-11-19 13:20:00|9607.1|9602.1|9604.6|9599.6|9607.4|9602.4|9604.1|9599.1|124
1637328300000|2021-11-19 13:25:00|9604.5|9599.5|9600.7|9595.7|9605|9600|9600.1|9595.1|139
1637328600000|2021-11-19 13:30:00|9601.1|9596.1|9599.1|9594.1|9601.6|9596.6|9598.3|9593.3|144
1637328900000|2021-11-19 13:35:00|9598.9|9593.9|9600.4|9595.4|9602.6|9597.6|9595.6|9590.6|149
1637329200000|2021-11-19 13:40:00|9600.6|9595.6|9598.1|9593.1|9601.3|9596.3|9597.6|9592.6|73
1637329500000|2021-11-19 13:45:00|9598|9593|9596.6|9591.6|9600.8|9595.8|9595.6|9590.6|159
1637329800000|2021-11-19 13:50:00|9596.9|9591.9|9597.6|9592.6|9598.6|9593.6|9595.1|9590.1|177
1637330100000|2021-11-19 13:55:00|9597.8|9592.8|9599|9594|9599.3|9594.3|9597|9592|100
1637330400000|2021-11-19 14:00:00|9598.8|9593.8|9592.6|9587.6|9599.1|9594.1|9592.6|9587.6|143
1637330700000|2021-11-19 14:05:00|9593.3|9588.3|9592.4|9587.4|9593.6|9588.6|9590.3|9585.3|119
1637331000000|2021-11-19 14:10:00|9592.6|9587.6|9583.9|9578.9|9593.1|9588.1|9581.1|9576.1|726
1637331300000|2021-11-19 14:15:00|9584.1|9579.1|9589.6|9584.6|9590.6|9585.6|9583.6|9578.6|743
1637331600000|2021-11-19 14:20:00|9589.7|9584.7|9579.3|9574.3|9590.6|9585.6|9577.8|9572.8|587
1637331900000|2021-11-19 14:25:00|9579.6|9574.6|9582.7|9577.7|9584.1|9579.1|9578.4|9573.4|242
1637332200000|2021-11-19 14:30:00|9582.5|9577.5|9582.2|9577.2|9584.2|9579.2|9580.1|9575.1|179
1637332500000|2021-11-19 14:35:00|9582.1|9577.1|9584.4|9579.4|9586.1|9581.1|9580.1|9575.1|127
1637332800000|2021-11-19 14:40:00|9584.2|9579.2|9584.1|9579.1|9585.6|9580.6|9581.2|9576.2|77
1637333100000|2021-11-19 14:45:00|9584|9579|9580.6|9575.6|9584.1|9579.1|9579.6|9574.6|114
1637333400000|2021-11-19 14:50:00|9580.9|9575.9|9588.1|9583.1|9588.3|9583.3|9580.6|9575.6|83
1637333700000|2021-11-19 14:55:00|9587.7|9582.7|9586.6|9581.6|9590.6|9585.6|9584.2|9579.2|145
1637334000000|2021-11-19 15:00:00|9586.5|9581.5|9590.1|9585.1|9592.6|9587.6|9584.1|9579.1|127
1637334300000|2021-11-19 15:05:00|9590|9585|9586.1|9581.1|9591.6|9586.6|9585.8|9580.8|117
1637334600000|2021-11-19 15:10:00|9586.4|9581.4|9588.6|9583.6|9590.6|9585.6|9586.1|9581.1|77
1637334900000|2021-11-19 15:15:00|9589|9584|9585.1|9580.1|9590.1|9585.1|9584.6|9579.6|130
1637335200000|2021-11-19 15:20:00|9584.8|9579.8|9586.7|9581.7|9587.6|9582.6|9583.3|9578.3|78
1637335500000|2021-11-19 15:25:00|9586.6|9581.6|9587.4|9582.4|9589.6|9584.6|9586.6|9581.6|140
1637335800000|2021-11-19 15:30:00|9587.6|9582.6|9583.1|9578.1|9587.6|9582.6|9582.1|9577.1|105
1637336100000|2021-11-19 15:35:00|9583.4|9578.4|9579.6|9574.6|9583.6|9578.6|9578.8|9573.8|89
1637336400000|2021-11-19 15:40:00|9579.8|9574.8|9579.1|9574.1|9580.5|9575.5|9578.1|9573.1|99
1637336700000|2021-11-19 15:45:00|9579|9574|9587.4|9582.4|9590|9585|9579|9574|266
1637337000000|2021-11-19 15:50:00|9587.5|9582.5|9585.9|9580.9|9588.9|9583.9|9584.1|9579.1|109
1637337300000|2021-11-19 15:55:00|9585.5|9580.5|9582.5|9577.5|9586.5|9581.5|9582.3|9577.3|102
1637337600000|2021-11-19 16:00:00|9582.6|9577.6|9580|9575|9583|9578|9579.5|9574.5|143
1637337900000|2021-11-19 16:05:00|9580.5|9575.5|9580.4|9575.4|9581.5|9576.5|9578.7|9573.7|215
1637338200000|2021-11-19 16:10:00|9580.5|9575.5|9580|9575|9580.7|9575.7|9579.5|9574.5|41
1637338500000|2021-11-19 16:15:00|9579.9|9574.9|9580.2|9575.2|9580.8|9575.8|9578.4|9573.4|77
1637338800000|2021-11-19 16:20:00|9580|9575|9579|9574|9580.5|9575.5|9578.7|9573.7|26
1637339100000|2021-11-19 16:25:00|9578.7|9573.7|9580|9575|9582.8|9577.8|9578.7|9573.7|75
1637339400000|2021-11-19 16:30:00|9579.7|9574.7|9579.9|9574.9|9581|9576|9578.7|9573.7|67
1637339700000|2021-11-19 16:35:00|9580|9575|9580.5|9575.5|9581|9576|9578.2|9573.2|57
1637340000000|2021-11-19 16:40:00|9580.9|9575.9|9580.3|9575.3|9582.3|9577.3|9579.7|9574.7|31
1637340300000|2021-11-19 16:45:00|9580.5|9575.5|9579.2|9574.2|9582.5|9577.5|9579|9574|35
1637340600000|2021-11-19 16:50:00|9579|9574|9581.3|9576.3|9581.5|9576.5|9578.7|9573.7|33
1637340900000|2021-11-19 16:55:00|9581.2|9576.2|9579|9574|9581.5|9576.5|9578.7|9573.7|196
1637341200000|2021-11-19 17:00:00|9579.1|9574.1|9580|9575|9580.5|9575.5|9578.7|9573.7|39
1637341500000|2021-11-19 17:05:00|9579.8|9574.8|9580.5|9575.5|9581.5|9576.5|9579.5|9574.5|15
1637341800000|2021-11-19 17:10:00|9580.4|9575.4|9580.8|9575.8|9581.5|9576.5|9580|9575|108
1637342100000|2021-11-19 17:15:00|9581|9576|9581.8|9576.8|9582|9577|9580.2|9575.2|25
1637342400000|2021-11-19 17:20:00|9581.9|9576.9|9580.5|9575.5|9582|9577|9580|9575|18
1637342700000|2021-11-19 17:25:00|9580.2|9575.2|9580.5|9575.5|9581.5|9576.5|9580|9575|12
1637343000000|2021-11-19 17:30:00|9580.8|9575.8|9579.5|9574.5|9581|9576|9579.2|9574.2|11
1637343300000|2021-11-19 17:35:00|9579.8|9574.8|9592.8|9587.8|9593|9588|9579.5|9574.5|464
1637343600000|2021-11-19 17:40:00|9592.7|9587.7|9597.5|9592.5|9599|9594|9591|9586|379
1637343900000|2021-11-19 17:45:00|9597.3|9592.3|9594.5|9589.5|9599.3|9594.3|9593.5|9588.5|248
1637344200000|2021-11-19 17:50:00|9594.8|9589.8|9592.5|9587.5|9595|9590|9590.5|9585.5|89
1637344500000|2021-11-19 17:55:00|9592.7|9587.7|9594.5|9589.5|9594.6|9589.6|9592|9587|71
1637344800000|2021-11-19 18:00:00|9594.4|9589.4|9597.2|9592.2|9598.8|9593.8|9593|9588|116
1637345100000|2021-11-19 18:05:00|9597.5|9592.5|9592.5|9587.5|9597.5|9592.5|9591|9586|89
1637345400000|2021-11-19 18:10:00|9592.4|9587.4|9593.5|9588.5|9594.5|9589.5|9591|9586|34
1637345700000|2021-11-19 18:15:00|9593.3|9588.3|9593.7|9588.7|9594.5|9589.5|9592.7|9587.7|115
1637346000000|2021-11-19 18:20:00|9594|9589|9592.7|9587.7|9594|9589|9592.4|9587.4|45
1637346300000|2021-11-19 18:25:00|9592.8|9587.8|9598.5|9593.5|9598.5|9593.5|9592.2|9587.2|65
1637346600000|2021-11-19 18:30:00|9598.6|9593.6|9596.7|9591.7|9598.9|9593.9|9595.2|9590.2|112
1637346900000|2021-11-19 18:35:00|9596.5|9591.5|9598|9593|9598.3|9593.3|9595.7|9590.7|42
1637347200000|2021-11-19 18:40:00|9597.8|9592.8|9598|9593|9600.5|9595.5|9597.7|9592.7|117
1637347500000|2021-11-19 18:45:00|9598.3|9593.3|9600.5|9595.5|9601|9596|9598.2|9593.2|119
1637347800000|2021-11-19 18:50:00|9600.6|9595.6|9600.5|9595.5|9601.2|9596.2|9600.2|9595.2|45
1637348100000|2021-11-19 18:55:00|9600.2|9595.2|9601.5|9596.5|9601.5|9596.5|9600.2|9595.2|25
1637348400000|2021-11-19 19:00:00|9601.4|9596.4|9600.2|9595.2|9601.4|9596.4|9599.7|9594.7|78
1637348700000|2021-11-19 19:05:00|9600.5|9595.5|9600.2|9595.2|9602.5|9597.5|9600.2|9595.2|45
1637349000000|2021-11-19 19:10:00|9600.3|9595.3|9599.8|9594.8|9601.3|9596.3|9599.3|9594.3|22
1637349300000|2021-11-19 19:15:00|9600|9595|9599.7|9594.7|9600|9595|9598.5|9593.5|26
1637349600000|2021-11-19 19:20:00|9599.9|9594.9|9598.5|9593.5|9600|9595|9597.2|9592.2|34
1637349900000|2021-11-19 19:25:00|9598.2|9593.2|9598.9|9593.9|9599|9594|9597.4|9592.4|45
1637350200000|2021-11-19 19:30:00|9599|9594|9599.6|9594.6|9600|9595|9599|9594|27
1637350500000|2021-11-19 19:35:00|9599.8|9594.8|9598.2|9593.2|9600|9595|9598.2|9593.2|18
1637350800000|2021-11-19 19:40:00|9598.5|9593.5|9598.5|9593.5|9599.8|9594.8|9598.2|9593.2|29
1637351100000|2021-11-19 19:45:00|9598.4|9593.4|9598.5|9593.5|9599|9594|9598|9593|16
1637351400000|2021-11-19 19:50:00|9598.8|9593.8|9598.5|9593.5|9599.3|9594.3|9597.7|9592.7|17
1637351700000|2021-11-19 19:55:00|9598.7|9593.7|9600.5|9595.5|9601|9596|9598|9593|191
1637352000000|2021-11-19 20:00:00|9600.8|9595.8|9601.4|9596.4|9602.5|9597.5|9600.5|9595.5|267
1637352300000|2021-11-19 20:05:00|9601.2|9596.2|9600.7|9595.7|9601.2|9596.2|9599.7|9594.7|55
1637352600000|2021-11-19 20:10:00|9600.8|9595.8|9601.5|9596.5|9601.5|9596.5|9600.2|9595.2|12
1637352900000|2021-11-19 20:15:00|9602|9597|9600.7|9595.7|9602|9597|9600.5|9595.5|63
1637353200000|2021-11-19 20:20:00|9600.3|9595.3|9602.8|9597.8|9602.8|9597.8|9600|9595|54
1637353500000|2021-11-19 20:25:00|9603|9598|9601|9596|9603|9598|9600.5|9595.5|28
1637353800000|2021-11-19 20:30:00|9600.7|9595.7|9599|9594|9601.3|9596.3|9599|9594|29
1637354100000|2021-11-19 20:35:00|9599.3|9594.3|9601.5|9596.5|9601.5|9596.5|9599|9594|17
1637354400000|2021-11-19 20:40:00|9601.3|9596.3|9600|9595|9601.3|9596.3|9599.5|9594.5|16
1637354700000|2021-11-19 20:45:00|9600.1|9595.1|9599.2|9594.2|9600.6|9595.6|9599.2|9594.2|15
1637355000000|2021-11-19 20:50:00|9599.5|9594.5|9600.5|9595.5|9600.7|9595.7|9599|9594|20
1637355300000|2021-11-19 20:55:00|9600.6|9595.6|9602|9597|9602.2|9597.2|9600.5|9595.5|58
1637355600000|2021-11-19 21:00:00|9602.1|9597.1|9602|9597|9602.2|9597.2|9601|9596|32
1637355900000|2021-11-19 21:05:00|9601.8|9596.8|9601.5|9596.5|9602.6|9597.6|9600.5|9595.5|59
1637356200000|2021-11-19 21:10:00|9601.6|9596.6|9601.3|9596.3|9602.5|9597.5|9601|9596|10
1637356500000|2021-11-19 21:15:00|9601.5|9596.5|9600.5|9595.5|9601.5|9596.5|9600.5|9595.5|17
1637356800000|2021-11-19 21:20:00|9600.6|9595.6|9602.3|9597.3|9602.3|9597.3|9600.6|9595.6|5
1637357100000|2021-11-19 21:25:00|9602.5|9597.5|9603|9598|9603.5|9598.5|9602.5|9597.5|27
1637357400000|2021-11-19 21:30:00|9603.1|9598.1|9603|9598|9603.3|9598.3|9603|9598|2
1637357700000|2021-11-19 21:35:00|9603.3|9598.3|9603.5|9598.5|9603.5|9598.5|9603|9598|6
1637358000000|2021-11-19 21:40:00|9603.2|9598.2|9603|9598|9603.5|9598.5|9603|9598|2
1637358300000|2021-11-19 21:45:00|9603.3|9598.3|9603.5|9598.5|9603.5|9598.5|9603|9598|27
1637358600000|2021-11-19 21:50:00|9603.3|9598.3|9603.7|9598.7|9603.8|9598.8|9603|9598|13
1637358900000|2021-11-19 21:55:00|9603.8|9598.8|9598.3|9589.3|9606.1|9600.7|9598.3|9589.3|21
1637542800000|2021-11-22 01:00:00|9607.5|9602.5|9603.8|9598.8|9607.5|9602.5|9603.7|9598.7|19
1637543100000|2021-11-22 01:05:00|9604|9599|9603.6|9598.6|9604.4|9599.4|9603|9598|8
1637543400000|2021-11-22 01:10:00|9603.8|9598.8|9607.1|9602.1|9607.1|9602.1|9603.6|9598.6|17
1637543700000|2021-11-22 01:15:00|9607|9602|9603.4|9598.4|9607.1|9602.1|9602.6|9597.6|29
1637544000000|2021-11-22 01:20:00|9603.6|9598.6|9605.4|9600.4|9605.9|9600.9|9603.4|9598.4|3
1637544300000|2021-11-22 01:25:00|9605.3|9600.3|9604.8|9599.8|9606.4|9601.4|9604.8|9599.8|0
1637544600000|2021-11-22 01:30:00|9604.9|9599.9|9604.8|9599.8|9604.9|9599.9|9602.1|9597.1|31
1637544900000|2021-11-22 01:35:00|9604.9|9599.9|9605.6|9600.6|9606.1|9601.1|9604.8|9599.8|124
1637545200000|2021-11-22 01:40:00|9605.5|9600.5|9609.1|9604.1|9609.4|9604.4|9605|9600|74
1637545500000|2021-11-22 01:45:00|9609|9604|9610.3|9605.3|9611.6|9606.6|9608.1|9603.1|143
1637545800000|2021-11-22 01:50:00|9610.4|9605.4|9614.1|9609.1|9614.1|9609.1|9610.3|9605.3|192
1637546100000|2021-11-22 01:55:00|9613.9|9608.9|9615|9610|9619.1|9614.1|9613.8|9608.8|62
1637546400000|2021-11-22 02:00:00|9614.8|9609.8|9611.9|9606.9|9614.9|9609.9|9611.3|9606.3|36
1637546700000|2021-11-22 02:05:00|9612.2|9607.2|9614.2|9609.2|9614.2|9609.2|9611.8|9606.8|10
1637547000000|2021-11-22 02:10:00|9614.3|9609.3|9614.2|9609.2|9615.6|9610.6|9613.9|9608.9|28
1637547300000|2021-11-22 02:15:00|9614.3|9609.3|9615.9|9610.9|9615.9|9610.9|9614.3|9609.3|27
1637547600000|2021-11-22 02:20:00|9616.4|9611.4|9616.6|9611.6|9616.9|9611.9|9615.3|9610.3|45
1637547900000|2021-11-22 02:25:00|9616.4|9611.4|9612.2|9607.2|9616.7|9611.7|9611.7|9606.7|26
1637548200000|2021-11-22 02:30:00|9612.3|9607.3|9613.4|9608.4|9613.7|9608.7|9612|9607|3
1637548500000|2021-11-22 02:35:00|9613.5|9608.5|9614.3|9609.3|9614.3|9609.3|9613.5|9608.5|9
1637548800000|2021-11-22 02:40:00|9614.7|9609.7|9615.2|9610.2|9615.5|9610.5|9614.1|9609.1|15
1637549100000|2021-11-22 02:45:00|9614.9|9609.9|9617.9|9612.9|9617.9|9612.9|9614.9|9609.9|29
1637549400000|2021-11-22 02:50:00|9617.8|9612.8|9618.2|9613.2|9618.2|9613.2|9617.3|9612.3|19
1637549700000|2021-11-22 02:55:00|9618.1|9613.1|9614.3|9609.3|9618.2|9613.2|9614.3|9609.3|36
1637550000000|2021-11-22 03:00:00|9614.4|9609.4|9616.7|9611.7|9616.7|9611.7|9614.4|9609.4|6
1637550300000|2021-11-22 03:05:00|9616.8|9611.8|9616.5|9611.5|9617.9|9612.9|9615.7|9610.7|13
1637550600000|2021-11-22 03:10:00|9616.4|9611.4|9617|9612|9617.2|9612.2|9616.4|9611.4|2
1637550900000|2021-11-22 03:15:00|9617.2|9612.2|9617.9|9612.9|9618.1|9613.1|9616.8|9611.8|8
1637551200000|2021-11-22 03:20:00|9618|9613|9617.8|9612.8|9618.9|9613.9|9615.3|9610.3|10
1637551500000|2021-11-22 03:25:00|9617.9|9612.9|9617.9|9612.9|9618.4|9613.4|9616.6|9611.6|5
1637551800000|2021-11-22 03:30:00|9618|9613|9615.9|9610.9|9618.7|9613.7|9615.9|9610.9|8
1637552100000|2021-11-22 03:35:00|9616|9611|9616.1|9611.1|9616.7|9611.7|9615.6|9610.6|3
1637552400000|2021-11-22 03:40:00|9615.9|9610.9|9614.8|9609.8|9616.2|9611.2|9614.8|9609.8|4
1637552700000|2021-11-22 03:45:00|9614.9|9609.9|9614.6|9609.6|9615.6|9610.6|9614.6|9609.6|9
1637553000000|2021-11-22 03:50:00|9614.4|9609.4|9612.8|9607.8|9614.6|9609.6|9611.9|9606.9|47
1637553300000|2021-11-22 03:55:00|9612.9|9607.9|9613.7|9608.7|9614|9609|9612.9|9607.9|37
1637553600000|2021-11-22 04:00:00|9613.6|9608.6|9614|9609|9614.2|9609.2|9613.4|9608.4|5
1637553900000|2021-11-22 04:05:00|9613.9|9608.9|9612.2|9607.2|9614|9609|9610.9|9605.9|8
1637554200000|2021-11-22 04:10:00|9612.4|9607.4|9613.1|9608.1|9613.2|9608.2|9612.4|9607.4|2
1637554500000|2021-11-22 04:15:00|9612.9|9607.9|9611.1|9606.1|9613.4|9608.4|9610.8|9605.8|6
1637554800000|2021-11-22 04:20:00|9611|9606|9611.4|9606.4|9611.5|9606.5|9610.6|9605.6|5
1637555100000|2021-11-22 04:25:00|9611.3|9606.3|9610.9|9605.9|9611.6|9606.6|9610.8|9605.8|5
1637555400000|2021-11-22 04:30:00|9611.1|9606.1|9610.6|9605.6|9612.1|9607.1|9610.4|9605.4|8
1637555700000|2021-11-22 04:35:00|9610.5|9605.5|9610|9605|9610.5|9605.5|9609.8|9604.8|4
1637556000000|2021-11-22 04:40:00|9610.1|9605.1|9611.4|9606.4|9611.7|9606.7|9609.8|9604.8|2
1637556300000|2021-11-22 04:45:00|9611.5|9606.5|9612.2|9607.2|9612.7|9607.7|9611.5|9606.5|28
1637556600000|2021-11-22 04:50:00|9612.1|9607.1|9611.1|9606.1|9612.5|9607.5|9611|9606|13
1637556900000|2021-11-22 04:55:00|9611.2|9606.2|9609|9604|9611.3|9606.3|9608.6|9603.6|6
1637557200000|2021-11-22 05:00:00|9609.3|9604.3|9611|9606|9611.3|9606.3|9609.2|9604.2|29
1637557500000|2021-11-22 05:05:00|9611.1|9606.1|9610.8|9605.8|9611.3|9606.3|9610.7|9605.7|8
1637557800000|2021-11-22 05:10:00|9611|9606|9610|9605|9611|9606|9610|9605|7
1637558100000|2021-11-22 05:15:00|9609.9|9604.9|9610.7|9605.7|9610.8|9605.8|9609.2|9604.2|13
1637558400000|2021-11-22 05:20:00|9610.5|9605.5|9611.5|9606.5|9611.8|9606.8|9610.5|9605.5|2
1637558700000|2021-11-22 05:25:00|9611.6|9606.6|9612.2|9607.2|9612.5|9607.5|9611|9606|3
1637559000000|2021-11-22 05:30:00|9612.3|9607.3|9612|9607|9612.5|9607.5|9611.7|9606.7|12
1637559300000|2021-11-22 05:35:00|9612.1|9607.1|9611.3|9606.3|9614.2|9609.2|9611|9606|14
1637559600000|2021-11-22 05:40:00|9611.5|9606.5|9611.4|9606.4|9612.3|9607.3|9610.7|9605.7|9
1637559900000|2021-11-22 05:45:00|9611.2|9606.2|9611.5|9606.5|9612|9607|9610.2|9605.2|4
1637560200000|2021-11-22 05:50:00|9611.4|9606.4|9611|9606|9611.5|9606.5|9610.7|9605.7|2
1637560500000|2021-11-22 05:55:00|9611.3|9606.3|9609|9604|9611.5|9606.5|9608.8|9603.8|11
1637560800000|2021-11-22 06:00:00|9608.9|9603.9|9610.2|9605.2|9610.5|9605.5|9608.7|9603.7|8
1637561100000|2021-11-22 06:05:00|9610.1|9605.1|9612.1|9607.1|9612.5|9607.5|9610.1|9605.1|2
1637561400000|2021-11-22 06:10:00|9611.9|9606.9|9611.7|9606.7|9613|9608|9611.6|9606.6|2
1637561700000|2021-11-22 06:15:00|9611.6|9606.6|9611|9606|9612|9607|9610.6|9605.6|2
1637562000000|2021-11-22 06:20:00|9610.7|9605.7|9611.9|9606.9|9612|9607|9610.1|9605.1|1
1637562300000|2021-11-22 06:25:00|9611.7|9606.7|9612.6|9607.6|9613.2|9608.2|9610.7|9605.7|0
1637562600000|2021-11-22 06:30:00|9612.4|9607.4|9613.5|9608.5|9613.9|9608.9|9612.2|9607.2|2
1637562900000|2021-11-22 06:35:00|9613.4|9608.4|9613.9|9608.9|9614|9609|9611.4|9606.4|1
1637563200000|2021-11-22 06:40:00|9613.7|9608.7|9615.5|9610.5|9616|9611|9613.1|9608.1|19
1637563500000|2021-11-22 06:45:00|9615.6|9610.6|9613|9608|9616.4|9611.4|9611.7|9606.7|11
1637563800000|2021-11-22 06:50:00|9613.5|9608.5|9612.5|9607.5|9614.3|9609.3|9611.7|9606.7|7
1637564100000|2021-11-22 06:55:00|9612.6|9607.6|9616.9|9611.9|9617|9612|9612.1|9607.1|21
1637564400000|2021-11-22 07:00:00|9616.4|9611.4|9616|9611|9617.9|9612.9|9615|9610|88
1637564700000|2021-11-22 07:05:00|9615.9|9610.9|9617.1|9612.1|9619.3|9614.3|9615.2|9610.2|73
1637565000000|2021-11-22 07:10:00|9616.7|9611.7|9614.4|9609.4|9616.7|9611.7|9613.2|9608.2|40
1637565300000|2021-11-22 07:15:00|9614.3|9609.3|9613.4|9608.4|9614.6|9609.6|9611.6|9606.6|21
1637565600000|2021-11-22 07:20:00|9613.2|9608.2|9614.5|9609.5|9614.5|9609.5|9613.1|9608.1|15
1637565900000|2021-11-22 07:25:00|9614.2|9609.2|9616.3|9611.3|9618|9613|9613.7|9608.7|26
1637566200000|2021-11-22 07:30:00|9616.5|9611.5|9618.4|9613.4|9619.3|9614.3|9616|9611|38
1637566500000|2021-11-22 07:35:00|9618.2|9613.2|9618.2|9613.2|9619.7|9614.7|9617.3|9612.3|21
1637566800000|2021-11-22 07:40:00|9618.4|9613.4|9615.9|9610.9|9618.4|9613.4|9614.7|9609.7|57
1637567100000|2021-11-22 07:45:00|9615.8|9610.8|9615.9|9610.9|9617.5|9612.5|9615.2|9610.2|77
1637567400000|2021-11-22 07:50:00|9615.7|9610.7|9615.1|9610.1|9616.3|9611.3|9613.8|9608.8|25
1637567700000|2021-11-22 07:55:00|9615.3|9610.3|9621|9616|9621|9616|9615|9610|90
1637568000000|2021-11-22 08:00:00|9621.2|9616.2|9614.6|9609.6|9621.2|9616.2|9614.2|9609.2|86
1637568300000|2021-11-22 08:05:00|9614.5|9609.5|9613.3|9608.3|9615.6|9610.6|9611.8|9606.8|47
1637568600000|2021-11-22 08:10:00|9613.5|9608.5|9614.8|9609.8|9616.9|9611.9|9613.2|9608.2|33
1637568900000|2021-11-22 08:15:00|9614.7|9609.7|9613.1|9608.1|9616.9|9611.9|9612.7|9607.7|40
1637569200000|2021-11-22 08:20:00|9613.3|9608.3|9610.8|9605.8|9613.3|9608.3|9609.8|9604.8|44
1637569500000|2021-11-22 08:25:00|9611|9606|9614.1|9609.1|9616.1|9611.1|9610.3|9605.3|41
1637569800000|2021-11-22 08:30:00|9614|9609|9611.9|9606.9|9614.1|9609.1|9610.5|9605.5|34
1637570100000|2021-11-22 08:35:00|9612.1|9607.1|9616.1|9611.1|9616.1|9611.1|9610.6|9605.6|50
1637570400000|2021-11-22 08:40:00|9616|9611|9612.8|9607.8|9617.1|9612.1|9611.3|9606.3|30
1637570700000|2021-11-22 08:45:00|9612.9|9607.9|9615.2|9610.2|9615.4|9610.4|9612.8|9607.8|20
1637571000000|2021-11-22 08:50:00|9615|9610|9617|9612|9617.1|9612.1|9613.3|9608.3|15
1637571300000|2021-11-22 08:55:00|9616.9|9611.9|9618.8|9613.8|9618.8|9613.8|9615.7|9610.7|28
1637571600000|2021-11-22 09:00:00|9619.1|9614.1|9613.8|9608.8|9619.1|9614.1|9613.6|9608.6|36
1637571900000|2021-11-22 09:05:00|9613.9|9608.9|9613.2|9608.2|9614.4|9609.4|9612.2|9607.2|38
1637572200000|2021-11-22 09:10:00|9613.1|9608.1|9611.9|9606.9|9614.1|9609.1|9611.3|9606.3|26
1637572500000|2021-11-22 09:15:00|9612.1|9607.1|9606.6|9601.6|9612.1|9607.1|9605.8|9600.8|69
1637572800000|2021-11-22 09:20:00|9606.7|9601.7|9607.2|9602.2|9609.1|9604.1|9606|9601|30
1637573100000|2021-11-22 09:25:00|9607.3|9602.3|9606.8|9601.8|9607.8|9602.8|9605.7|9600.7|25
1637573400000|2021-11-22 09:30:00|9607.1|9602.1|9606.5|9601.5|9607.1|9602.1|9606|9601|31
1637573700000|2021-11-22 09:35:00|9606.6|9601.6|9606.8|9601.8|9608.1|9603.1|9604.8|9599.8|44
1637574000000|2021-11-22 09:40:00|9606.9|9601.9|9607.6|9602.6|9609.1|9604.1|9606.4|9601.4|37
1637574300000|2021-11-22 09:45:00|9607.7|9602.7|9608.3|9603.3|9608.7|9603.7|9607|9602|29
1637574600000|2021-11-22 09:50:00|9608.4|9603.4|9608.6|9603.6|9610.2|9605.2|9606.8|9601.8|29
1637574900000|2021-11-22 09:55:00|9608.5|9603.5|9609.9|9604.9|9612.1|9607.1|9608.3|9603.3|33
1637575200000|2021-11-22 10:00:00|9610.1|9605.1|9607.4|9602.4|9611.1|9606.1|9606.3|9601.3|28
1637575500000|2021-11-22 10:05:00|9607.6|9602.6|9607|9602|9607.6|9602.6|9604.8|9599.8|35
1637575800000|2021-11-22 10:10:00|9606.8|9601.8|9608.3|9603.3|9609.1|9604.1|9606.8|9601.8|28
1637576100000|2021-11-22 10:15:00|9608.2|9603.2|9606.6|9601.6|9608.6|9603.6|9606.5|9601.5|26
1637576400000|2021-11-22 10:20:00|9606.7|9601.7|9606.6|9601.6|9607.2|9602.2|9605.3|9600.3|53
1637576700000|2021-11-22 10:25:00|9606.3|9601.3|9606.3|9601.3|9606.6|9601.6|9604.8|9599.8|27
1637577000000|2021-11-22 10:30:00|9606.1|9601.1|9604.7|9599.7|9607.1|9602.1|9603.3|9598.3|15
1637577300000|2021-11-22 10:35:00|9604.9|9599.9|9607.7|9602.7|9608.1|9603.1|9604.3|9599.3|13
1637577600000|2021-11-22 10:40:00|9607.9|9602.9|9607.6|9602.6|9609.1|9604.1|9607.3|9602.3|23
1637577900000|2021-11-22 10:45:00|9607.3|9602.3|9608.6|9603.6|9609.1|9604.1|9606.6|9601.6|22
1637578200000|2021-11-22 10:50:00|9608.5|9603.5|9609.1|9604.1|9610.1|9605.1|9607.8|9602.8|35
1637578500000|2021-11-22 10:55:00|9609|9604|9605.8|9600.8|9609.1|9604.1|9605.3|9600.3|21
1637578800000|2021-11-22 11:00:00|9605.9|9600.9|9606.6|9601.6|9607.1|9602.1|9605.1|9600.1|35
1637579100000|2021-11-22 11:05:00|9606.8|9601.8|9607.8|9602.8|9608.6|9603.6|9605.8|9600.8|35
1637579400000|2021-11-22 11:10:00|9608.1|9603.1|9606|9601|9608.1|9603.1|9604.7|9599.7|21
1637579700000|2021-11-22 11:15:00|9605.8|9600.8|9607.3|9602.3|9608.1|9603.1|9605.3|9600.3|28
1637580000000|2021-11-22 11:20:00|9607.4|9602.4|9606.3|9601.3|9609.1|9604.1|9606|9601|22
1637580300000|2021-11-22 11:25:00|9606.2|9601.2|9606.3|9601.3|9606.7|9601.7|9605.8|9600.8|17
1637580600000|2021-11-22 11:30:00|9606.6|9601.6|9608.1|9603.1|9608.1|9603.1|9606.6|9601.6|19
1637580900000|2021-11-22 11:35:00|9608|9603|9609.3|9604.3|9609.3|9604.3|9606.9|9601.9|44
1637581200000|2021-11-22 11:40:00|9609.2|9604.2|9608.8|9603.8|9609.2|9604.2|9607|9602|31
1637581500000|2021-11-22 11:45:00|9608.5|9603.5|9607.2|9602.2|9608.5|9603.5|9607.2|9602.2|20
1637581800000|2021-11-22 11:50:00|9607|9602|9611.7|9606.7|9614.6|9609.6|9606.6|9601.6|139
1637582100000|2021-11-22 11:55:00|9611.8|9606.8|9610|9605|9616.6|9611.6|9609.8|9604.8|97
1637582400000|2021-11-22 12:00:00|9609.8|9604.8|9611|9606|9612.6|9607.6|9609.8|9604.8|81
1637582700000|2021-11-22 12:05:00|9610.8|9605.8|9611.6|9606.6|9612.1|9607.1|9609.1|9604.1|38
1637583000000|2021-11-22 12:10:00|9611.7|9606.7|9610.6|9605.6|9612.6|9607.6|9610.3|9605.3|25
1637583300000|2021-11-22 12:15:00|9610.7|9605.7|9611.1|9606.1|9611.9|9606.9|9609.6|9604.6|34
1637583600000|2021-11-22 12:20:00|9611.2|9606.2|9608.6|9603.6|9611.4|9606.4|9608.3|9603.3|40
1637583900000|2021-11-22 12:25:00|9608.7|9603.7|9607.7|9602.7|9609.6|9604.6|9607.6|9602.6|22
1637584200000|2021-11-22 12:30:00|9608.1|9603.1|9608.1|9603.1|9609.1|9604.1|9607.1|9602.1|18
1637584500000|2021-11-22 12:35:00|9608|9603|9606.7|9601.7|9608.1|9603.1|9605.6|9600.6|40
1637584800000|2021-11-22 12:40:00|9606.9|9601.9|9610|9605|9610.1|9605.1|9606.7|9601.7|21
1637585100000|2021-11-22 12:45:00|9610.1|9605.1|9608.7|9603.7|9610.1|9605.1|9607.6|9602.6|30
1637585400000|2021-11-22 12:50:00|9609|9604|9610.4|9605.4|9610.4|9605.4|9608.4|9603.4|18
1637585700000|2021-11-22 12:55:00|9610.3|9605.3|9610.1|9605.1|9611.2|9606.2|9610.1|9605.1|226
1637586000000|2021-11-22 13:00:00|9609.6|9604.6|9611.4|9606.4|9612.4|9607.4|9609.3|9604.3|77
1637586300000|2021-11-22 13:05:00|9611.3|9606.3|9609.3|9604.3|9611.4|9606.4|9608.1|9603.1|38
1637586600000|2021-11-22 13:10:00|9609.1|9604.1|9609.1|9604.1|9609.6|9604.6|9608.3|9603.3|24
1637586900000|2021-11-22 13:15:00|9609|9604|9612.1|9607.1|9612.1|9607.1|9608.8|9603.8|25
1637587200000|2021-11-22 13:20:00|9612.5|9607.5|9609.1|9604.1|9612.6|9607.6|9608.5|9603.5|40
1637587500000|2021-11-22 13:25:00|9609.5|9604.5|9611.1|9606.1|9612.1|9607.1|9609.4|9604.4|19
1637587800000|2021-11-22 13:30:00|9611|9606|9609.1|9604.1|9611.1|9606.1|9608.3|9603.3|89
1637588100000|2021-11-22 13:35:00|9609|9604|9610.9|9605.9|9611.5|9606.5|9609|9604|39
1637588400000|2021-11-22 13:40:00|9611.1|9606.1|9609.6|9604.6|9611.6|9606.6|9607.9|9602.9|46
1637588700000|2021-11-22 13:45:00|9609.7|9604.7|9610.1|9605.1|9610.9|9605.9|9609.1|9604.1|49
1637589000000|2021-11-22 13:50:00|9610.4|9605.4|9610.3|9605.3|9611.2|9606.2|9609.6|9604.6|30
1637589300000|2021-11-22 13:55:00|9610.1|9605.1|9608.4|9603.4|9610.4|9605.4|9607.2|9602.2|59
1637589600000|2021-11-22 14:00:00|9608.5|9603.5|9625.5|9620.5|9625.9|9620.9|9608.4|9603.4|1170
1637589900000|2021-11-22 14:05:00|9625.6|9620.6|9629.9|9624.9|9632.4|9627.4|9625.1|9620.1|341
1637590200000|2021-11-22 14:10:00|9630.1|9625.1|9631.1|9626.1|9631.2|9626.2|9624.8|9619.8|184
1637590500000|2021-11-22 14:15:00|9631.2|9626.2|9638.6|9633.6|9638.8|9633.8|9631.1|9626.1|281
1637590800000|2021-11-22 14:20:00|9638.4|9633.4|9640.9|9635.9|9644|9639|9637.6|9632.6|455
1637591100000|2021-11-22 14:25:00|9641.1|9636.1|9639.3|9634.3|9641.6|9636.6|9636.8|9631.8|84
1637591400000|2021-11-22 14:30:00|9639.1|9634.1|9645|9640|9645.5|9640.5|9637.7|9632.7|241
1637591700000|2021-11-22 14:35:00|9644.6|9639.6|9643.3|9638.3|9645|9640|9641.3|9636.3|217
1637592000000|2021-11-22 14:40:00|9643.4|9638.4|9642.6|9637.6|9645.6|9640.6|9641.6|9636.6|155
1637592300000|2021-11-22 14:45:00|9642.7|9637.7|9623.5|9618.5|9643.1|9638.1|9622.9|9617.9|326
1637592600000|2021-11-22 14:50:00|9623.1|9618.1|9630.3|9625.3|9631.8|9626.8|9622.8|9617.8|447
1637592900000|2021-11-22 14:55:00|9630.2|9625.2|9629.3|9624.3|9633|9628|9628.6|9623.6|139
1637593200000|2021-11-22 15:00:00|9629.1|9624.1|9635|9630|9636|9631|9628.1|9623.1|132
1637593500000|2021-11-22 15:05:00|9634.8|9629.8|9639.2|9634.2|9639.4|9634.4|9634.2|9629.2|227
1637593800000|2021-11-22 15:10:00|9639.3|9634.3|9638.3|9633.3|9640.1|9635.1|9636.8|9631.8|271
1637594100000|2021-11-22 15:15:00|9638|9633|9636.1|9631.1|9640.3|9635.3|9635|9630|168
1637594400000|2021-11-22 15:20:00|9636.3|9631.3|9632.2|9627.2|9637.1|9632.1|9632.1|9627.1|206
1637594700000|2021-11-22 15:25:00|9631.8|9626.8|9633.3|9628.3|9635.5|9630.5|9628.8|9623.8|203
1637595000000|2021-11-22 15:30:00|9633.8|9628.8|9634.8|9629.8|9635.3|9630.3|9633|9628|145
1637595300000|2021-11-22 15:35:00|9634.7|9629.7|9637|9632|9637.8|9632.8|9633.3|9628.3|101
1637595600000|2021-11-22 15:40:00|9637.3|9632.3|9637.8|9632.8|9640.3|9635.3|9636.6|9631.6|320
1637595900000|2021-11-22 15:45:00|9637.5|9632.5|9639.3|9634.3|9639.3|9634.3|9635.5|9630.5|128
1637596200000|2021-11-22 15:50:00|9639|9634|9637.6|9632.6|9641.6|9636.6|9636.6|9631.6|104
1637596500000|2021-11-22 15:55:00|9638|9633|9638.3|9633.3|9640.1|9635.1|9636.6|9631.6|121
1637596800000|2021-11-22 16:00:00|9638.1|9633.1|9632.4|9627.4|9638.6|9633.6|9630.6|9625.6|200
1637597100000|2021-11-22 16:05:00|9632.6|9627.6|9631.6|9626.6|9634.4|9629.4|9630.2|9625.2|114
1637597400000|2021-11-22 16:10:00|9631.5|9626.5|9630.5|9625.5|9632.2|9627.2|9630|9625|76
1637597700000|2021-11-22 16:15:00|9630.6|9625.6|9629.3|9624.3|9630.8|9625.8|9627.3|9622.3|132
1637598000000|2021-11-22 16:20:00|9629.2|9624.2|9628|9623|9629.3|9624.3|9627.4|9622.4|43
1637598300000|2021-11-22 16:25:00|9627.8|9622.8|9627.5|9622.5|9628.8|9623.8|9627|9622|64
1637598600000|2021-11-22 16:30:00|9627.8|9622.8|9629.8|9624.8|9630.8|9625.8|9626.5|9621.5|110
1637598900000|2021-11-22 16:35:00|9629.5|9624.5|9627.8|9622.8|9629.8|9624.8|9627.8|9622.8|92
1637599200000|2021-11-22 16:40:00|9627.9|9622.9|9627.3|9622.3|9629.3|9624.3|9626.8|9621.8|77
1637599500000|2021-11-22 16:45:00|9627.4|9622.4|9629.5|9624.5|9630.3|9625.3|9626.8|9621.8|38
1637599800000|2021-11-22 16:50:00|9629.3|9624.3|9630.8|9625.8|9631.8|9626.8|9627.8|9622.8|40
1637600100000|2021-11-22 16:55:00|9630.6|9625.6|9629|9624|9631.8|9626.8|9628.3|9623.3|88
1637600400000|2021-11-22 17:00:00|9628.8|9623.8|9632.3|9627.3|9632.3|9627.3|9628.8|9623.8|93
1637600700000|2021-11-22 17:05:00|9632.5|9627.5|9633.8|9628.8|9634.8|9629.8|9632|9627|53
1637601000000|2021-11-22 17:10:00|9633.5|9628.5|9635.1|9630.1|9635.8|9630.8|9633.5|9628.5|162
1637601300000|2021-11-22 17:15:00|9634.8|9629.8|9636|9631|9636.3|9631.3|9634.5|9629.5|90
1637601600000|2021-11-22 17:20:00|9635.9|9630.9|9636|9631|9637.3|9632.3|9635|9630|87
1637601900000|2021-11-22 17:25:00|9636.1|9631.1|9637.5|9632.5|9637.8|9632.8|9636|9631|39
1637602200000|2021-11-22 17:30:00|9637.6|9632.6|9637.6|9632.6|9638.6|9633.6|9634.9|9629.9|133
1637602500000|2021-11-22 17:35:00|9637.8|9632.8|9638|9633|9638.4|9633.4|9637.1|9632.1|23
1637602800000|2021-11-22 17:40:00|9638.2|9633.2|9638.7|9633.7|9638.8|9633.8|9638|9633|25
1637603100000|2021-11-22 17:45:00|9638.5|9633.5|9640.8|9635.8|9640.8|9635.8|9638|9633|24
1637603400000|2021-11-22 17:50:00|9640.5|9635.5|9640.3|9635.3|9641.3|9636.3|9639|9634|47
1637603700000|2021-11-22 17:55:00|9640.2|9635.2|9641.3|9636.3|9642.3|9637.3|9639.5|9634.5|254
1637604000000|2021-11-22 18:00:00|9641.1|9636.1|9640.3|9635.3|9642.8|9637.8|9639.9|9634.9|100
1637604300000|2021-11-22 18:05:00|9640.1|9635.1|9643.2|9638.2|9643.6|9638.6|9639.8|9634.8|44
1637604600000|2021-11-22 18:10:00|9643|9638|9645.1|9640.1|9645.4|9640.4|9642.5|9637.5|88
1637604900000|2021-11-22 18:15:00|9645|9640|9645.1|9640.1|9645.2|9640.2|9644.3|9639.3|49
1637605200000|2021-11-22 18:20:00|9645.2|9640.2|9643.5|9638.5|9645.2|9640.2|9642|9637|32
1637605500000|2021-11-22 18:25:00|9643.3|9638.3|9642.8|9637.8|9643.8|9638.8|9642.5|9637.5|75
1637605800000|2021-11-22 18:30:00|9642.5|9637.5|9642.3|9637.3|9643.6|9638.6|9642.3|9637.3|19
1637606100000|2021-11-22 18:35:00|9642.8|9637.8|9642.8|9637.8|9642.8|9637.8|9641|9636|84
1637606400000|2021-11-22 18:40:00|9642.9|9637.9|9644.8|9639.8|9645.1|9640.1|9642.8|9637.8|27
1637606700000|2021-11-22 18:45:00|9645.1|9640.1|9645.3|9640.3|9645.3|9640.3|9643.6|9638.6|61
1637607000000|2021-11-22 18:50:00|9645.4|9640.4|9646.3|9641.3|9647.8|9642.8|9645.4|9640.4|237
1637607300000|2021-11-22 18:55:00|9646|9641|9646.3|9641.3|9646.8|9641.8|9645.5|9640.5|44
1637607600000|2021-11-22 19:00:00|9646.2|9641.2|9646.8|9641.8|9647.3|9642.3|9645.5|9640.5|30
1637607900000|2021-11-22 19:05:00|9647|9642|9647.8|9642.8|9647.8|9642.8|9646.5|9641.5|25
1637608200000|2021-11-22 19:10:00|9647.7|9642.7|9647.3|9642.3|9647.8|9642.8|9647|9642|21
1637608500000|2021-11-22 19:15:00|9647.2|9642.2|9647.8|9642.8|9648.6|9643.6|9647|9642|75
1637608800000|2021-11-22 19:20:00|9647.9|9642.9|9647.8|9642.8|9648.6|9643.6|9647.5|9642.5|22
1637609100000|2021-11-22 19:25:00|9647.5|9642.5|9647.8|9642.8|9648.3|9643.3|9647.5|9642.5|29
1637609400000|2021-11-22 19:30:00|9647.5|9642.5|9647.8|9642.8|9647.8|9642.8|9645.8|9640.8|135
1637609700000|2021-11-22 19:35:00|9648.3|9643.3|9649|9644|9649.3|9644.3|9648|9643|28
1637610000000|2021-11-22 19:40:00|9649.1|9644.1|9649.3|9644.3|9650.3|9645.3|9648.8|9643.8|26
1637610300000|2021-11-22 19:45:00|9649.4|9644.4|9650.3|9645.3|9650.3|9645.3|9649.3|9644.3|53
1637610600000|2021-11-22 19:50:00|9649.9|9644.9|9650.3|9645.3|9650.8|9645.8|9649.8|9644.8|52
1637610900000|2021-11-22 19:55:00|9650.8|9645.8|9652|9647|9652.5|9647.5|9649.5|9644.5|464
1637611200000|2021-11-22 20:00:00|9652.1|9647.1|9652.4|9647.4|9652.5|9647.5|9650.9|9645.9|214
1637611500000|2021-11-22 20:05:00|9652.1|9647.1|9648.2|9643.2|9652.4|9647.4|9648.1|9643.1|40
1637611800000|2021-11-22 20:10:00|9648.4|9643.4|9650.2|9645.2|9650.2|9645.2|9648.1|9643.1|11
1637612100000|2021-11-22 20:15:00|9650.4|9645.4|9651.4|9646.4|9651.9|9646.9|9650.4|9645.4|18
1637612400000|2021-11-22 20:20:00|9651.6|9646.6|9649.6|9644.6|9651.7|9646.7|9649.6|9644.6|8
1637612700000|2021-11-22 20:25:00|9649.5|9644.5|9648.6|9643.6|9649.5|9644.5|9648.6|9643.6|61
1637613000000|2021-11-22 20:30:00|9649.1|9644.1|9648.4|9643.4|9650.1|9645.1|9648.1|9643.1|78
1637613300000|2021-11-22 20:35:00|9648.3|9643.3|9646.2|9641.2|9648.4|9643.4|9646.1|9641.1|43
1637613600000|2021-11-22 20:40:00|9646.4|9641.4|9647.4|9642.4|9647.6|9642.6|9646.1|9641.1|23
1637613900000|2021-11-22 20:45:00|9647.5|9642.5|9649.4|9644.4|9649.4|9644.4|9647.4|9642.4|28
1637614200000|2021-11-22 20:50:00|9649.7|9644.7|9648.7|9643.7|9650.4|9645.4|9648.7|9643.7|35
1637614500000|2021-11-22 20:55:00|9648.9|9643.9|9647.9|9642.9|9648.9|9643.9|9646.9|9641.9|170
1637614800000|2021-11-22 21:00:00|9648|9643|9650.3|9645.3|9650.4|9645.4|9647.9|9642.9|43
1637615100000|2021-11-22 21:05:00|9650.1|9645.1|9649.9|9644.9|9650.4|9645.4|9649.6|9644.6|8
1637615400000|2021-11-22 21:10:00|9649.6|9644.6|9648.9|9643.9|9649.9|9644.9|9648.9|9643.9|19
1637615700000|2021-11-22 21:15:00|9648.7|9643.7|9649.9|9644.9|9649.9|9644.9|9648|9643|19
1637616000000|2021-11-22 21:20:00|9650|9645|9649.9|9644.9|9650.2|9645.2|9649.9|9644.9|4
1637616300000|2021-11-22 21:25:00|9649.7|9644.7|9649.6|9644.6|9650.4|9645.4|9649.4|9644.4|13
1637616600000|2021-11-22 21:30:00|9649.4|9644.4|9648.9|9643.9|9649.4|9644.4|9648.6|9643.6|8
1637616900000|2021-11-22 21:35:00|9648.7|9643.7|9648.2|9643.2|9648.7|9643.7|9647.9|9642.9|5
1637617200000|2021-11-22 21:40:00|9648.4|9643.4|9648.4|9643.4|9648.4|9643.4|9648.4|9643.4|4
1637617500000|2021-11-22 21:45:00|9648.6|9643.6|9648.1|9643.1|9648.6|9643.6|9648.1|9643.1|6
1637617800000|2021-11-22 21:50:00|9647.9|9642.9|9648.5|9643.5|9648.6|9643.6|9647.9|9642.9|8
1637618100000|2021-11-22 21:55:00|9648.3|9643.3|9649.9|9640.9|9649.9|9644.7|9648|9640.4|14
1637629200000|2021-11-23 01:00:00|9644.4|9639.4|9643.5|9638.5|9644.6|9639.6|9643.1|9638.1|33
1637629500000|2021-11-23 01:05:00|9643.3|9638.3|9642.1|9637.1|9643.3|9638.3|9642|9637|29
1637629800000|2021-11-23 01:10:00|9642.3|9637.3|9642.4|9637.4|9642.6|9637.6|9641.6|9636.6|23
1637630100000|2021-11-23 01:15:00|9642.5|9637.5|9642.1|9637.1|9642.8|9637.8|9642.1|9637.1|17
1637630400000|2021-11-23 01:20:00|9642.2|9637.2|9642.1|9637.1|9642.4|9637.4|9641.9|9636.9|17
1637630700000|2021-11-23 01:25:00|9641.8|9636.8|9641.9|9636.9|9641.9|9636.9|9641.5|9636.5|18
1637631000000|2021-11-23 01:30:00|9642.1|9637.1|9642.6|9637.6|9642.7|9637.7|9641.6|9636.6|11
1637631300000|2021-11-23 01:35:00|9642.7|9637.7|9644.3|9639.3|9644.4|9639.4|9642.6|9637.6|12
1637631600000|2021-11-23 01:40:00|9644.4|9639.4|9642.6|9637.6|9644.4|9639.4|9642.6|9637.6|14
1637631900000|2021-11-23 01:45:00|9642.8|9637.8|9645.6|9640.6|9645.7|9640.7|9642.8|9637.8|28
1637632200000|2021-11-23 01:50:00|9645.4|9640.4|9646.2|9641.2|9646.2|9641.2|9645.4|9640.4|20
1637632500000|2021-11-23 01:55:00|9646.3|9641.3|9646.4|9641.4|9646.9|9641.9|9646.3|9641.3|11
1637632800000|2021-11-23 02:00:00|9646.6|9641.6|9646.9|9641.9|9646.9|9641.9|9646.1|9641.1|180
1637633100000|2021-11-23 02:05:00|9647|9642|9648.2|9643.2|9648.2|9643.2|9647|9642|31
1637633400000|2021-11-23 02:10:00|9648.3|9643.3|9652|9647|9652|9647|9648.3|9643.3|143
1637633700000|2021-11-23 02:15:00|9652.2|9647.2|9657.7|9652.7|9658|9653|9651.9|9646.9|140
1637634000000|2021-11-23 02:20:00|9657.6|9652.6|9655.9|9650.9|9657.7|9652.7|9654.4|9649.4|27
1637634300000|2021-11-23 02:25:00|9655.7|9650.7|9653.9|9648.9|9656.2|9651.2|9653.8|9648.8|34
1637634600000|2021-11-23 02:30:00|9654.1|9649.1|9654.6|9649.6|9655.1|9650.1|9653.6|9648.6|16
1637634900000|2021-11-23 02:35:00|9654.4|9649.4|9652.9|9647.9|9654.6|9649.6|9652.6|9647.6|22
1637635200000|2021-11-23 02:40:00|9653|9648|9651.4|9646.4|9653.2|9648.2|9650.9|9645.9|14
1637635500000|2021-11-23 02:45:00|9651.2|9646.2|9650.7|9645.7|9651.7|9646.7|9650.7|9645.7|9
1637635800000|2021-11-23 02:50:00|9650.6|9645.6|9650.3|9645.3|9650.7|9645.7|9649.9|9644.9|6
1637636100000|2021-11-23 02:55:00|9650.4|9645.4|9651|9646|9651.7|9646.7|9649.9|9644.9|10
1637636400000|2021-11-23 03:00:00|9651.2|9646.2|9650.9|9645.9|9652|9647|9650.7|9645.7|17
1637636700000|2021-11-23 03:05:00|9650.7|9645.7|9651.4|9646.4|9651.7|9646.7|9650.6|9645.6|10
1637637000000|2021-11-23 03:10:00|9651.3|9646.3|9651.6|9646.6|9652.2|9647.2|9651.1|9646.1|21
1637637300000|2021-11-23 03:15:00|9651.7|9646.7|9649.9|9644.9|9651.9|9646.9|9649.9|9644.9|9
1637637600000|2021-11-23 03:20:00|9650.1|9645.1|9649.9|9644.9|9650.4|9645.4|9649.4|9644.4|8
1637637900000|2021-11-23 03:25:00|9650.1|9645.1|9649.7|9644.7|9650.1|9645.1|9649.4|9644.4|8
1637638200000|2021-11-23 03:30:00|9649.9|9644.9|9647.9|9642.9|9649.9|9644.9|9647.9|9642.9|13
1637638500000|2021-11-23 03:35:00|9647.7|9642.7|9649.1|9644.1|9649.2|9644.2|9647.7|9642.7|61
1637638800000|2021-11-23 03:40:00|9648.9|9643.9|9649.4|9644.4|9649.7|9644.7|9648.4|9643.4|8
1637639100000|2021-11-23 03:45:00|9649.5|9644.5|9651.4|9646.4|9651.7|9646.7|9649.1|9644.1|69
1637639400000|2021-11-23 03:50:00|9651.1|9646.1|9649.9|9644.9|9651.1|9646.1|9649.6|9644.6|4
1637639700000|2021-11-23 03:55:00|9649.7|9644.7|9650.9|9645.9|9651.2|9646.2|9649.6|9644.6|6
1637640000000|2021-11-23 04:00:00|9650.7|9645.7|9651.5|9646.5|9651.7|9646.7|9650.4|9645.4|5
1637640300000|2021-11-23 04:05:00|9651.7|9646.7|9651.2|9646.2|9652.3|9647.3|9650.7|9645.7|8
1637640600000|2021-11-23 04:10:00|9651.5|9646.5|9653.2|9648.2|9653.2|9648.2|9651.4|9646.4|12
1637640900000|2021-11-23 04:15:00|9653.1|9648.1|9652.5|9647.5|9653.2|9648.2|9652.4|9647.4|9
1637641200000|2021-11-23 04:20:00|9652.7|9647.7|9652.7|9647.7|9653.5|9648.5|9652.7|9647.7|13
1637641500000|2021-11-23 04:25:00|9652.8|9647.8|9653.2|9648.2|9653.2|9648.2|9652.8|9647.8|8
1637641800000|2021-11-23 04:30:00|9652.9|9647.9|9652.2|9647.2|9653.2|9648.2|9651.7|9646.7|4
1637642100000|2021-11-23 04:35:00|9652.1|9647.1|9652.5|9647.5|9652.7|9647.7|9652.1|9647.1|2
1637642400000|2021-11-23 04:40:00|9652.7|9647.7|9653|9648|9653|9648|9652.4|9647.4|13
1637642700000|2021-11-23 04:45:00|9653.2|9648.2|9653.9|9648.9|9654|9649|9653.2|9648.2|6
1637643000000|2021-11-23 04:50:00|9653.7|9648.7|9653.7|9648.7|9654.4|9649.4|9653.7|9648.7|4
1637643300000|2021-11-23 04:55:00|9653.4|9648.4|9652|9647|9653.4|9648.4|9652|9647|20
1637643600000|2021-11-23 05:00:00|9651.7|9646.7|9652.4|9647.4|9652.5|9647.5|9650.7|9645.7|20
1637643900000|2021-11-23 05:05:00|9652.2|9647.2|9651.7|9646.7|9652.5|9647.5|9651.6|9646.6|0
1637644200000|2021-11-23 05:10:00|9651.6|9646.6|9651.4|9646.4|9651.6|9646.6|9651.1|9646.1|3
1637644500000|2021-11-23 05:15:00|9651.2|9646.2|9651|9646|9651.5|9646.5|9650.9|9645.9|3
1637644800000|2021-11-23 05:20:00|9650.9|9645.9|9649.4|9644.4|9651|9646|9649.2|9644.2|26
1637645100000|2021-11-23 05:25:00|9649.2|9644.2|9649|9644|9649.2|9644.2|9648.2|9643.2|15
1637645400000|2021-11-23 05:30:00|9649.2|9644.2|9650.4|9645.4|9650.7|9645.7|9649.1|9644.1|39
1637645700000|2021-11-23 05:35:00|9650.5|9645.5|9653.7|9648.7|9654.1|9649.1|9650.4|9645.4|26
1637646000000|2021-11-23 05:40:00|9653.6|9648.6|9654.2|9649.2|9654.2|9649.2|9652.9|9647.9|13
1637646300000|2021-11-23 05:45:00|9654.1|9649.1|9654.6|9649.6|9654.7|9649.7|9653.6|9648.6|9
1637646600000|2021-11-23 05:50:00|9654.7|9649.7|9654.6|9649.6|9655.2|9650.2|9654.1|9649.1|38
1637646900000|2021-11-23 05:55:00|9654.4|9649.4|9653.9|9648.9|9656.1|9651.1|9653.4|9648.4|12
1637647200000|2021-11-23 06:00:00|9653.8|9648.8|9652.4|9647.4|9653.9|9648.9|9651.9|9646.9|38
1637647500000|2021-11-23 06:05:00|9652.6|9647.6|9652.1|9647.1|9652.6|9647.6|9651.3|9646.3|9
1637647800000|2021-11-23 06:10:00|9651.9|9646.9|9651.7|9646.7|9652.1|9647.1|9651.3|9646.3|14
1637648100000|2021-11-23 06:15:00|9651.9|9646.9|9654.2|9649.2|9654.7|9649.7|9651.9|9646.9|4
1637648400000|2021-11-23 06:20:00|9654.1|9649.1|9654.2|9649.2|9655.2|9650.2|9653.7|9648.7|7
1637648700000|2021-11-23 06:25:00|9654.1|9649.1|9653.9|9648.9|9654.9|9649.9|9653.8|9648.8|6
1637649000000|2021-11-23 06:30:00|9653.7|9648.7|9651.4|9646.4|9654.2|9649.2|9650.9|9645.9|22
1637649300000|2021-11-23 06:35:00|9651.6|9646.6|9652.7|9647.7|9653.4|9648.4|9650.6|9645.6|20
1637649600000|2021-11-23 06:40:00|9652.6|9647.6|9652.7|9647.7|9652.7|9647.7|9650.6|9645.6|21
1637649900000|2021-11-23 06:45:00|9652.6|9647.6|9650.4|9645.4|9652.7|9647.7|9650.3|9645.3|8
1637650200000|2021-11-23 06:50:00|9650.6|9645.6|9650.1|9645.1|9651.1|9646.1|9649.6|9644.6|4
1637650500000|2021-11-23 06:55:00|9650.2|9645.2|9649.9|9644.9|9651.2|9646.2|9649.6|9644.6|8
1637650800000|2021-11-23 07:00:00|9649.8|9644.8|9652.2|9647.2|9653.6|9648.6|9649.8|9644.8|23
1637651100000|2021-11-23 07:05:00|9652.1|9647.1|9652.1|9647.1|9655.2|9650.2|9651.9|9646.9|46
1637651400000|2021-11-23 07:10:00|9651.9|9646.9|9651.1|9646.1|9652.9|9647.9|9650.4|9645.4|85
1637651700000|2021-11-23 07:15:00|9650.9|9645.9|9649.4|9644.4|9652.4|9647.4|9648.9|9643.9|62
1637652000000|2021-11-23 07:20:00|9649.3|9644.3|9638.8|9633.8|9649.4|9644.4|9634.3|9629.3|308
1637652300000|2021-11-23 07:25:00|9638.6|9633.6|9634.7|9629.7|9640.4|9635.4|9630.4|9625.4|134
1637652600000|2021-11-23 07:30:00|9635.1|9630.1|9635.2|9630.2|9636.4|9631.4|9629.4|9624.4|162
1637652900000|2021-11-23 07:35:00|9635.4|9630.4|9637.2|9632.2|9638.1|9633.1|9635.1|9630.1|59
1637653200000|2021-11-23 07:40:00|9637.1|9632.1|9639.1|9634.1|9641.9|9636.9|9636.1|9631.1|52
1637653500000|2021-11-23 07:45:00|9639.3|9634.3|9636.9|9631.9|9640.9|9635.9|9635.8|9630.8|235
1637653800000|2021-11-23 07:50:00|9636.8|9631.8|9637.9|9632.9|9639.1|9634.1|9635.1|9630.1|67
1637654100000|2021-11-23 07:55:00|9637.8|9632.8|9637.9|9632.9|9640.4|9635.4|9636.6|9631.6|55
1637654400000|2021-11-23 08:00:00|9638.1|9633.1|9644.4|9639.4|9646.1|9641.1|9638.1|9633.1|180
1637654700000|2021-11-23 08:05:00|9644.3|9639.3|9647.4|9642.4|9649.4|9644.4|9643.4|9638.4|80
1637655000000|2021-11-23 08:10:00|9647.6|9642.6|9645.4|9640.4|9648.1|9643.1|9643.2|9638.2|73
1637655300000|2021-11-23 08:15:00|9645.2|9640.2|9639.6|9634.6|9645.2|9640.2|9638.8|9633.8|258
1637655600000|2021-11-23 08:20:00|9639.5|9634.5|9635.4|9630.4|9640.7|9635.7|9633.6|9628.6|91
1637655900000|2021-11-23 08:25:00|9635.7|9630.7|9635.2|9630.2|9637.9|9632.9|9635.1|9630.1|105
1637656200000|2021-11-23 08:30:00|9634.7|9629.7|9634.7|9629.7|9637.2|9632.2|9629.1|9624.1|177
1637656500000|2021-11-23 08:35:00|9634.6|9629.6|9634.4|9629.4|9636.7|9631.7|9632.4|9627.4|61
1637656800000|2021-11-23 08:40:00|9634.2|9629.2|9631.4|9626.4|9635.9|9630.9|9631.4|9626.4|51
1637657100000|2021-11-23 08:45:00|9631.5|9626.5|9634.6|9629.6|9636.1|9631.1|9631.5|9626.5|61
1637657400000|2021-11-23 08:50:00|9634.4|9629.4|9632.7|9627.7|9634.6|9629.6|9631.4|9626.4|44
1637657700000|2021-11-23 08:55:00|9632.9|9627.9|9632.7|9627.7|9636.7|9631.7|9631.6|9626.6|85
1637658000000|2021-11-23 09:00:00|9632.6|9627.6|9632.1|9627.1|9634.4|9629.4|9631.2|9626.2|85
1637658300000|2021-11-23 09:05:00|9632.2|9627.2|9631.1|9626.1|9633.6|9628.6|9630.4|9625.4|65
1637658600000|2021-11-23 09:10:00|9631.4|9626.4|9628.7|9623.7|9631.7|9626.7|9627.9|9622.9|79
1637658900000|2021-11-23 09:15:00|9628.9|9623.9|9632.1|9627.1|9633.2|9628.2|9628.6|9623.6|52
1637659200000|2021-11-23 09:20:00|9631.9|9626.9|9634.7|9629.7|9635.9|9630.9|9631.9|9626.9|55
1637659500000|2021-11-23 09:25:00|9634.4|9629.4|9631.7|9626.7|9635.9|9630.9|9631.6|9626.6|64
1637659800000|2021-11-23 09:30:00|9631.9|9626.9|9636.2|9631.2|9638.1|9633.1|9631.6|9626.6|84
1637660100000|2021-11-23 09:35:00|9636.1|9631.1|9638.8|9633.8|9640.1|9635.1|9635.8|9630.8|66
1637660400000|2021-11-23 09:40:00|9638.9|9633.9|9639.8|9634.8|9639.9|9634.9|9636.4|9631.4|51
1637660700000|2021-11-23 09:45:00|9639.6|9634.6|9639.8|9634.8|9639.9|9634.9|9637.4|9632.4|32
1637661000000|2021-11-23 09:50:00|9639.4|9634.4|9639.4|9634.4|9640.2|9635.2|9638.1|9633.1|19
1637661300000|2021-11-23 09:55:00|9639.3|9634.3|9638.1|9633.1|9639.9|9634.9|9638|9633|28
1637661600000|2021-11-23 10:00:00|9638.3|9633.3|9636.8|9631.8|9639.7|9634.7|9636.6|9631.6|65
1637661900000|2021-11-23 10:05:00|9636.6|9631.6|9634.6|9629.6|9637.2|9632.2|9634.6|9629.6|18
1637662200000|2021-11-23 10:10:00|9634.8|9629.8|9633.3|9628.3|9635.4|9630.4|9633.3|9628.3|42
1637662500000|2021-11-23 10:15:00|9633.1|9628.1|9634.4|9629.4|9634.4|9629.4|9631.1|9626.1|25
1637662800000|2021-11-23 10:20:00|9634.3|9629.3|9636.1|9631.1|9636.8|9631.8|9632.8|9627.8|23
1637663100000|2021-11-23 10:25:00|9636.3|9631.3|9637.1|9632.1|9637.9|9632.9|9635.8|9630.8|14
1637663400000|2021-11-23 10:30:00|9636.9|9631.9|9636.1|9631.1|9637.4|9632.4|9634.6|9629.6|22
1637663700000|2021-11-23 10:35:00|9635.9|9630.9|9638.6|9633.6|9638.7|9633.7|9635.6|9630.6|23
1637664000000|2021-11-23 10:40:00|9638.4|9633.4|9637.6|9632.6|9639.4|9634.4|9637.1|9632.1|25
1637664300000|2021-11-23 10:45:00|9637.7|9632.7|9638.9|9633.9|9638.9|9633.9|9637.1|9632.1|18
1637664600000|2021-11-23 10:50:00|9639.2|9634.2|9641.4|9636.4|9641.4|9636.4|9639.1|9634.1|59
1637664900000|2021-11-23 10:55:00|9641.7|9636.7|9643.8|9638.8|9643.9|9638.9|9640.6|9635.6|38
1637665200000|2021-11-23 11:00:00|9643.6|9638.6|9642.6|9637.6|9643.6|9638.6|9638.4|9633.4|41
1637665500000|2021-11-23 11:05:00|9642.3|9637.3|9641.6|9636.6|9642.8|9637.8|9638.9|9633.9|26
1637665800000|2021-11-23 11:10:00|9641.8|9636.8|9643.1|9638.1|9644.6|9639.6|9640.1|9635.1|40
1637666100000|2021-11-23 11:15:00|9643.3|9638.3|9647.9|9642.9|9647.9|9642.9|9641.4|9636.4|39
1637666400000|2021-11-23 11:20:00|9647.8|9642.8|9646.4|9641.4|9647.9|9642.9|9645|9640|72
1637666700000|2021-11-23 11:25:00|9646.6|9641.6|9649.1|9644.1|9649.4|9644.4|9646.6|9641.6|59
1637667000000|2021-11-23 11:30:00|9649.2|9644.2|9646.3|9641.3|9650.4|9645.4|9646.1|9641.1|47
1637667300000|2021-11-23 11:35:00|9646.1|9641.1|9645.9|9640.9|9650.4|9645.4|9645.8|9640.8|55
1637667600000|2021-11-23 11:40:00|9645.8|9640.8|9648.8|9643.8|9648.9|9643.9|9645.1|9640.1|37
1637667900000|2021-11-23 11:45:00|9648.6|9643.6|9649.3|9644.3|9650.9|9645.9|9648.6|9643.6|47
1637668200000|2021-11-23 11:50:00|9649.1|9644.1|9651.3|9646.3|9651.3|9646.3|9648.1|9643.1|17
1637668500000|2021-11-23 11:55:00|9651.1|9646.1|9652.1|9647.1|9653.3|9648.3|9650.1|9645.1|46
1637668800000|2021-11-23 12:00:00|9652|9647|9649.3|9644.3|9652.4|9647.4|9649.1|9644.1|82
1637669100000|2021-11-23 12:05:00|9649.4|9644.4|9649.8|9644.8|9651.8|9646.8|9649.4|9644.4|27
1637669400000|2021-11-23 12:10:00|9649.6|9644.6|9647.9|9642.9|9649.9|9644.9|9647.8|9642.8|18
1637669700000|2021-11-23 12:15:00|9647.8|9642.8|9651.4|9646.4|9651.4|9646.4|9647.1|9642.1|26
1637670000000|2021-11-23 12:20:00|9651.5|9646.5|9649.9|9644.9|9651.9|9646.9|9649.1|9644.1|39
1637670300000|2021-11-23 12:25:00|9650|9645|9655.3|9650.3|9655.3|9650.3|9650|9645|71
1637670600000|2021-11-23 12:30:00|9655.2|9650.2|9654.1|9649.1|9655.3|9650.3|9650.6|9645.6|52
1637670900000|2021-11-23 12:35:00|9654.3|9649.3|9652.9|9647.9|9654.9|9649.9|9651.7|9646.7|30
1637671200000|2021-11-23 12:40:00|9653|9648|9656.1|9651.1|9656.6|9651.6|9652.6|9647.6|266
1637671500000|2021-11-23 12:45:00|9656.2|9651.2|9655.4|9650.4|9658|9653|9654.9|9649.9|95
1637671800000|2021-11-23 12:50:00|9655.5|9650.5|9652.6|9647.6|9655.5|9650.5|9652.6|9647.6|42
1637672100000|2021-11-23 12:55:00|9652.8|9647.8|9653.9|9648.9|9654.2|9649.2|9652.6|9647.6|51
1637672400000|2021-11-23 13:00:00|9654.2|9649.2|9649.1|9644.1|9654.2|9649.2|9649.1|9644.1|88
1637672700000|2021-11-23 13:05:00|9649.4|9644.4|9646.4|9641.4|9649.4|9644.4|9644.7|9639.7|85
1637673000000|2021-11-23 13:10:00|9646.5|9641.5|9640.1|9635.1|9646.7|9641.7|9640.1|9635.1|71
1637673300000|2021-11-23 13:15:00|9639.7|9634.7|9641.1|9636.1|9641.5|9636.5|9639.2|9634.2|50
1637673600000|2021-11-23 13:20:00|9640.9|9635.9|9642.9|9637.9|9643.4|9638.4|9640.2|9635.2|128
1637673900000|2021-11-23 13:25:00|9642.7|9637.7|9640.9|9635.9|9644.4|9639.4|9640.2|9635.2|110
1637674200000|2021-11-23 13:30:00|9641.4|9636.4|9643.8|9638.8|9645.4|9640.4|9641.4|9636.4|86
1637674500000|2021-11-23 13:35:00|9643.9|9638.9|9646.3|9641.3|9646.9|9641.9|9642.9|9637.9|33
1637674800000|2021-11-23 13:40:00|9646.4|9641.4|9646.9|9641.9|9648.4|9643.4|9646.1|9641.1|85
1637675100000|2021-11-23 13:45:00|9647.2|9642.2|9644.7|9639.7|9648.6|9643.6|9644.6|9639.6|97
1637675400000|2021-11-23 13:50:00|9644.6|9639.6|9646.4|9641.4|9646.9|9641.9|9643.1|9638.1|67
1637675700000|2021-11-23 13:55:00|9646.6|9641.6|9646.8|9641.8|9647.4|9642.4|9644.6|9639.6|33
1637676000000|2021-11-23 14:00:00|9646.9|9641.9|9644.1|9639.1|9647.4|9642.4|9644.1|9639.1|95
1637676300000|2021-11-23 14:05:00|9644.2|9639.2|9644.9|9639.9|9646.6|9641.6|9643.6|9638.6|40
1637676600000|2021-11-23 14:10:00|9645.1|9640.1|9644.9|9639.9|9645.7|9640.7|9642.8|9637.8|60
1637676900000|2021-11-23 14:15:00|9645|9640|9643.9|9638.9|9645.7|9640.7|9643.4|9638.4|44
1637677200000|2021-11-23 14:20:00|9643.8|9638.8|9646.5|9641.5|9647.2|9642.2|9643.1|9638.1|54
1637677500000|2021-11-23 14:25:00|9646.4|9641.4|9647.7|9642.7|9649.2|9644.2|9644.9|9639.9|44
1637677800000|2021-11-23 14:30:00|9647.6|9642.6|9648.4|9643.4|9651.5|9646.5|9647.4|9642.4|104
1637678100000|2021-11-23 14:35:00|9648.2|9643.2|9649.9|9644.9|9650.2|9645.2|9647.4|9642.4|54
1637678400000|2021-11-23 14:40:00|9650.1|9645.1|9648.7|9643.7|9650.7|9645.7|9646.2|9641.2|94
1637678700000|2021-11-23 14:45:00|9648.2|9643.2|9647|9642|9652.3|9647.3|9646.9|9641.9|113
1637679000000|2021-11-23 14:50:00|9647.1|9642.1|9648.4|9643.4|9648.9|9643.9|9645.9|9640.9|83
1637679300000|2021-11-23 14:55:00|9648.6|9643.6|9646.2|9641.2|9648.7|9643.7|9643.6|9638.6|69
1637679600000|2021-11-23 15:00:00|9646.1|9641.1|9648.2|9643.2|9648.9|9643.9|9642|9637|141
1637679900000|2021-11-23 15:05:00|9648.3|9643.3|9647.9|9642.9|9650.9|9645.9|9646.9|9641.9|97
1637680200000|2021-11-23 15:10:00|9648.1|9643.1|9651.5|9646.5|9652.9|9647.9|9647.4|9642.4|115
1637680500000|2021-11-23 15:15:00|9651.4|9646.4|9650.8|9645.8|9652.7|9647.7|9649.9|9644.9|74
1637680800000|2021-11-23 15:20:00|9650.9|9645.9|9649.3|9644.3|9651.3|9646.3|9648.8|9643.8|93
1637681100000|2021-11-23 15:25:00|9649.6|9644.6|9650.1|9645.1|9650.5|9645.5|9647.1|9642.1|155
1637681400000|2021-11-23 15:30:00|9650.2|9645.2|9646.7|9641.7|9650.7|9645.7|9645.5|9640.5|169
1637681700000|2021-11-23 15:35:00|9646.9|9641.9|9647.8|9642.8|9649.4|9644.4|9646.8|9641.8|77
1637682000000|2021-11-23 15:40:00|9647.7|9642.7|9647.2|9642.2|9648.3|9643.3|9645.3|9640.3|75
1637682300000|2021-11-23 15:45:00|9647.1|9642.1|9640.3|9635.3|9647.3|9642.3|9640.1|9635.1|188
1637682600000|2021-11-23 15:50:00|9640.5|9635.5|9641|9636|9642.2|9637.2|9638.2|9633.2|113
1637682900000|2021-11-23 15:55:00|9641.1|9636.1|9639.5|9634.5|9642|9637|9639|9634|110
1637683200000|2021-11-23 16:00:00|9639.6|9634.6|9638.7|9633.7|9642.1|9637.1|9638.5|9633.5|65
1637683500000|2021-11-23 16:05:00|9638.5|9633.5|9639.3|9634.3|9640.5|9635.5|9638.2|9633.2|50
1637683800000|2021-11-23 16:10:00|9639.2|9634.2|9640.8|9635.8|9641.7|9636.7|9639|9634|71
1637684100000|2021-11-23 16:15:00|9640.6|9635.6|9639.8|9634.8|9641.3|9636.3|9638.5|9633.5|116
1637684400000|2021-11-23 16:20:00|9640|9635|9638.8|9633.8|9641.8|9636.8|9638.5|9633.5|35
1637684700000|2021-11-23 16:25:00|9638.5|9633.5|9637.2|9632.2|9638.8|9633.8|9634.5|9629.5|87
1637685000000|2021-11-23 16:30:00|9636.8|9631.8|9637.1|9632.1|9638.3|9633.3|9635.8|9630.8|62
1637685300000|2021-11-23 16:35:00|9637.3|9632.3|9636.5|9631.5|9637.6|9632.6|9635.8|9630.8|50
1637685600000|2021-11-23 16:40:00|9636.3|9631.3|9636.6|9631.6|9637.8|9632.8|9635.3|9630.3|21
1637685900000|2021-11-23 16:45:00|9636.8|9631.8|9638.1|9633.1|9638.5|9633.5|9636.3|9631.3|65
1637686200000|2021-11-23 16:50:00|9638.3|9633.3|9638.8|9633.8|9638.8|9633.8|9636.4|9631.4|40
1637686500000|2021-11-23 16:55:00|9639|9634|9638.8|9633.8|9639.8|9634.8|9637.8|9632.8|26
1637686800000|2021-11-23 17:00:00|9638.7|9633.7|9639.3|9634.3|9640.3|9635.3|9637.6|9632.6|27
1637687100000|2021-11-23 17:05:00|9639|9634|9637.5|9632.5|9639.3|9634.3|9637.3|9632.3|44
1637687400000|2021-11-23 17:10:00|9637.3|9632.3|9639.1|9634.1|9639.3|9634.3|9636.5|9631.5|48
1637687700000|2021-11-23 17:15:00|9639|9634|9637|9632|9639|9634|9636.9|9631.9|22
1637688000000|2021-11-23 17:20:00|9636.8|9631.8|9638.3|9633.3|9639.1|9634.1|9636.8|9631.8|44
1637688300000|2021-11-23 17:25:00|9638.2|9633.2|9637.8|9632.8|9638.2|9633.2|9636.6|9631.6|16
1637688600000|2021-11-23 17:30:00|9637.5|9632.5|9639.5|9634.5|9640.3|9635.3|9637.5|9632.5|13
1637688900000|2021-11-23 17:35:00|9639.3|9634.3|9639.3|9634.3|9640.3|9635.3|9638.8|9633.8|17
1637689200000|2021-11-23 17:40:00|9639.2|9634.2|9639.8|9634.8|9640.8|9635.8|9638.8|9633.8|52
1637689500000|2021-11-23 17:45:00|9639.5|9634.5|9642.5|9637.5|9643.3|9638.3|9639.3|9634.3|63
1637689800000|2021-11-23 17:50:00|9642.8|9637.8|9643.4|9638.4|9644.2|9639.2|9642.5|9637.5|48
1637690100000|2021-11-23 17:55:00|9643.6|9638.6|9644.8|9639.8|9645.1|9640.1|9641.8|9636.8|28
1637690400000|2021-11-23 18:00:00|9645|9640|9644.6|9639.6|9647.8|9642.8|9643.5|9638.5|196
1637690700000|2021-11-23 18:05:00|9644.3|9639.3|9646|9641|9646.8|9641.8|9643.5|9638.5|71
1637691000000|2021-11-23 18:10:00|9645.8|9640.8|9646.3|9641.3|9646.8|9641.8|9645|9640|45
1637691300000|2021-11-23 18:15:00|9646.6|9641.6|9648.3|9643.3|9648.6|9643.6|9646.5|9641.5|36
1637691600000|2021-11-23 18:20:00|9648.4|9643.4|9647.5|9642.5|9648.4|9643.4|9646.5|9641.5|23
1637691900000|2021-11-23 18:25:00|9647.3|9642.3|9648.8|9643.8|9649.3|9644.3|9647|9642|38
1637692200000|2021-11-23 18:30:00|9648.7|9643.7|9649.8|9644.8|9649.8|9644.8|9648.3|9643.3|32
1637692500000|2021-11-23 18:35:00|9649.5|9644.5|9649.6|9644.6|9649.8|9644.8|9648.3|9643.3|23
1637692800000|2021-11-23 18:40:00|9649.8|9644.8|9648.3|9643.3|9650.1|9645.1|9648.3|9643.3|21
1637693100000|2021-11-23 18:45:00|9648.5|9643.5|9649.3|9644.3|9649.5|9644.5|9647.8|9642.8|53
1637693400000|2021-11-23 18:50:00|9649.8|9644.8|9646.8|9641.8|9649.8|9644.8|9646.6|9641.6|32
1637693700000|2021-11-23 18:55:00|9646.7|9641.7|9648.8|9643.8|9649.3|9644.3|9646.6|9641.6|16
1637694000000|2021-11-23 19:00:00|9648.5|9643.5|9647|9642|9648.8|9643.8|9647|9642|34
1637694300000|2021-11-23 19:05:00|9647.1|9642.1|9646.7|9641.7|9647.7|9642.7|9646.7|9641.7|31
1637694600000|2021-11-23 19:10:00|9646.8|9641.8|9647.5|9642.5|9647.8|9642.8|9646.7|9641.7|39
1637694900000|2021-11-23 19:15:00|9647.3|9642.3|9647.1|9642.1|9647.8|9642.8|9647|9642|61
1637695200000|2021-11-23 19:20:00|9647.3|9642.3|9647.6|9642.6|9648.2|9643.2|9647|9642|6
1637695500000|2021-11-23 19:25:00|9647.8|9642.8|9647.5|9642.5|9648|9643|9647.1|9642.1|4
1637695800000|2021-11-23 19:30:00|9647.8|9642.8|9647.5|9642.5|9647.8|9642.8|9647|9642|27
1637696100000|2021-11-23 19:35:00|9647.6|9642.6|9647.8|9642.8|9648.1|9643.1|9647.3|9642.3|31
1637696400000|2021-11-23 19:40:00|9647.7|9642.7|9647.5|9642.5|9647.8|9642.8|9646.7|9641.7|11
1637696700000|2021-11-23 19:45:00|9647.3|9642.3|9646.7|9641.7|9648.3|9643.3|9646.7|9641.7|12
1637697000000|2021-11-23 19:50:00|9647|9642|9645.2|9640.2|9647.3|9642.3|9645.2|9640.2|29
1637697300000|2021-11-23 19:55:00|9645.3|9640.3|9646.2|9641.2|9646.5|9641.5|9645.3|9640.3|167
1637697600000|2021-11-23 20:00:00|9646|9641|9646.8|9641.8|9646.8|9641.8|9644.7|9639.7|122
1637697900000|2021-11-23 20:05:00|9646.5|9641.5|9644.5|9639.5|9646.8|9641.8|9644.3|9639.3|62
1637698200000|2021-11-23 20:10:00|9644.6|9639.6|9644.8|9639.8|9645|9640|9643.8|9638.8|18
1637698500000|2021-11-23 20:15:00|9644.9|9639.9|9646.1|9641.1|9646.8|9641.8|9644.9|9639.9|56
1637698800000|2021-11-23 20:20:00|9645.8|9640.8|9645.3|9640.3|9646.3|9641.3|9645|9640|11
1637699100000|2021-11-23 20:25:00|9645.6|9640.6|9646|9641|9646|9641|9645.3|9640.3|24
1637699400000|2021-11-23 20:30:00|9645.8|9640.8|9646.3|9641.3|9647.1|9642.1|9645.8|9640.8|33
1637699700000|2021-11-23 20:35:00|9646.2|9641.2|9645.8|9640.8|9646.3|9641.3|9645|9640|27
1637700000000|2021-11-23 20:40:00|9645.5|9640.5|9645.5|9640.5|9645.8|9640.8|9644.8|9639.8|12
1637700300000|2021-11-23 20:45:00|9645.3|9640.3|9645.3|9640.3|9646.8|9641.8|9645|9640|9
1637700600000|2021-11-23 20:50:00|9645.2|9640.2|9644.5|9639.5|9645.3|9640.3|9644|9639|25
1637700900000|2021-11-23 20:55:00|9644.6|9639.6|9645.8|9640.8|9645.8|9640.8|9644|9639|47
1637701200000|2021-11-23 21:00:00|9646.1|9641.1|9645.6|9640.6|9647.3|9642.3|9645.5|9640.5|71
1637701500000|2021-11-23 21:05:00|9645.5|9640.5|9645.5|9640.5|9645.8|9640.8|9645.3|9640.3|18
1637701800000|2021-11-23 21:10:00|9645.3|9640.3|9645.8|9640.8|9645.8|9640.8|9644.8|9639.8|12
1637702100000|2021-11-23 21:15:00|9645.6|9640.6|9646.3|9641.3|9646.3|9641.3|9645.3|9640.3|7
1637702400000|2021-11-23 21:20:00|9645.8|9640.8|9646.3|9641.3|9646.3|9641.3|9645.8|9640.8|8
1637702700000|2021-11-23 21:25:00|9645.8|9640.8|9646.1|9641.1|9646.3|9641.3|9645.4|9640.4|12
1637703000000|2021-11-23 21:30:00|9646|9641|9644.8|9639.8|9646.3|9641.3|9644.8|9639.8|15
1637703300000|2021-11-23 21:35:00|9644.5|9639.5|9645.3|9640.3|9645.3|9640.3|9644.3|9639.3|1
1637703600000|2021-11-23 21:40:00|9644.8|9639.8|9644.8|9639.8|9645.3|9640.3|9644.6|9639.6|20
1637703900000|2021-11-23 21:45:00|9644.9|9639.9|9645.3|9640.3|9645.3|9640.3|9644.8|9639.8|10
1637704200000|2021-11-23 21:50:00|9645.2|9640.2|9646.3|9641.3|9646.3|9641.3|9644.8|9639.8|9
1637704500000|2021-11-23 21:55:00|9646|9641|9646.3|9639.3|9647.1|9641.6|9645.5|9639.3|11
1637715600000|2021-11-24 01:00:00|9651.8|9646.8|9651.3|9646.3|9654.2|9649.2|9649.4|9644.4|39
1637715900000|2021-11-24 01:05:00|9651.5|9646.5|9651|9646|9652.1|9647.1|9650.6|9645.6|113
1637716200000|2021-11-24 01:10:00|9651.1|9646.1|9650.3|9645.3|9651.1|9646.1|9649.7|9644.7|28
1637716500000|2021-11-24 01:15:00|9650.2|9645.2|9649.5|9644.5|9650.4|9645.4|9648.5|9643.5|39
1637716800000|2021-11-24 01:20:00|9649.6|9644.6|9651.6|9646.6|9651.6|9646.6|9649.5|9644.5|9
1637717100000|2021-11-24 01:25:00|9651.5|9646.5|9653|9648|9653.3|9648.3|9651.5|9646.5|9
1637717400000|2021-11-24 01:30:00|9652.8|9647.8|9651.1|9646.1|9653.5|9648.5|9650.5|9645.5|42
1637717700000|2021-11-24 01:35:00|9651|9646|9650.8|9645.8|9651.8|9646.8|9650.5|9645.5|9
1637718000000|2021-11-24 01:40:00|9650.9|9645.9|9651.6|9646.6|9651.6|9646.6|9650|9645|6
1637718300000|2021-11-24 01:45:00|9651.3|9646.3|9650.3|9645.3|9651.8|9646.8|9650|9645|4
1637718600000|2021-11-24 01:50:00|9650.4|9645.4|9650.6|9645.6|9651.3|9646.3|9650.4|9645.4|8
1637718900000|2021-11-24 01:55:00|9650.8|9645.8|9651.3|9646.3|9651.6|9646.6|9650.5|9645.5|21
1637719200000|2021-11-24 02:00:00|9651.6|9646.6|9652.6|9647.6|9652.8|9647.8|9651.5|9646.5|41
1637719500000|2021-11-24 02:05:00|9652.8|9647.8|9650.8|9645.8|9652.8|9647.8|9650.8|9645.8|18
1637719800000|2021-11-24 02:10:00|9651.3|9646.3|9652.3|9647.3|9652.3|9647.3|9651|9646|27
1637720100000|2021-11-24 02:15:00|9652.2|9647.2|9651.6|9646.6|9652.3|9647.3|9651.3|9646.3|4
1637720400000|2021-11-24 02:20:00|9651.8|9646.8|9652.7|9647.7|9653.8|9648.8|9651.8|9646.8|32
1637720700000|2021-11-24 02:25:00|9652.5|9647.5|9651.5|9646.5|9653.3|9648.3|9651.3|9646.3|7
1637721000000|2021-11-24 02:30:00|9651.4|9646.4|9649|9644|9651.6|9646.6|9649|9644|37
1637721300000|2021-11-24 02:35:00|9649.3|9644.3|9649.3|9644.3|9649.3|9644.3|9648.5|9643.5|16
1637721600000|2021-11-24 02:40:00|9649.5|9644.5|9650.3|9645.3|9650.8|9645.8|9649.5|9644.5|3
1637721900000|2021-11-24 02:45:00|9650.2|9645.2|9652.3|9647.3|9652.3|9647.3|9650.2|9645.2|7
1637722200000|2021-11-24 02:50:00|9652.2|9647.2|9652.8|9647.8|9653.1|9648.1|9651.8|9646.8|33
1637722500000|2021-11-24 02:55:00|9652.7|9647.7|9652.4|9647.4|9653.3|9648.3|9651.3|9646.3|10
1637722800000|2021-11-24 03:00:00|9652.6|9647.6|9652.6|9647.6|9652.8|9647.8|9650.8|9645.8|8
1637723100000|2021-11-24 03:05:00|9652.8|9647.8|9653|9648|9653.8|9648.8|9652.6|9647.6|22
1637723400000|2021-11-24 03:10:00|9653.1|9648.1|9652.8|9647.8|9653.3|9648.3|9652.3|9647.3|2
1637723700000|2021-11-24 03:15:00|9652.9|9647.9|9652.8|9647.8|9653.1|9648.1|9652.3|9647.3|5
1637724000000|2021-11-24 03:20:00|9652.9|9647.9|9652.8|9647.8|9653.8|9648.8|9652.5|9647.5|37
1637724300000|2021-11-24 03:25:00|9652.6|9647.6|9654.3|9649.3|9654.6|9649.6|9652.3|9647.3|32
1637724600000|2021-11-24 03:30:00|9654.2|9649.2|9654.8|9649.8|9654.8|9649.8|9653.8|9648.8|22
1637724900000|2021-11-24 03:35:00|9654.5|9649.5|9654.9|9649.9|9655.1|9650.1|9654.3|9649.3|44
1637725200000|2021-11-24 03:40:00|9654.8|9649.8|9653.6|9648.6|9654.9|9649.9|9652.6|9647.6|23
1637725500000|2021-11-24 03:45:00|9653.4|9648.4|9653.6|9648.6|9654.1|9649.1|9653.1|9648.1|4
1637725800000|2021-11-24 03:50:00|9653.7|9648.7|9656.1|9651.1|9656.1|9651.1|9653.6|9648.6|19
1637726100000|2021-11-24 03:55:00|9656.4|9651.4|9654.8|9649.8|9656.6|9651.6|9654.8|9649.8|23
1637726400000|2021-11-24 04:00:00|9655.1|9650.1|9655.6|9650.6|9655.8|9650.8|9654.8|9649.8|9
1637726700000|2021-11-24 04:05:00|9655.8|9650.8|9653.5|9648.5|9655.8|9650.8|9652.8|9647.8|13
1637727000000|2021-11-24 04:10:00|9653.3|9648.3|9653.5|9648.5|9653.8|9648.8|9652.3|9647.3|17
1637727300000|2021-11-24 04:15:00|9653.3|9648.3|9653.8|9648.8|9654.3|9649.3|9653.3|9648.3|6
1637727600000|2021-11-24 04:20:00|9653.6|9648.6|9652.8|9647.8|9653.8|9648.8|9652.3|9647.3|8
1637727900000|2021-11-24 04:25:00|9652.4|9647.4|9651.8|9646.8|9652.6|9647.6|9651.3|9646.3|14
1637728200000|2021-11-24 04:30:00|9651.9|9646.9|9652.8|9647.8|9652.8|9647.8|9651.6|9646.6|26
1637728500000|2021-11-24 04:35:00|9652.7|9647.7|9652.8|9647.8|9652.9|9647.9|9652.5|9647.5|26
1637728800000|2021-11-24 04:40:00|9652.5|9647.5|9651.6|9646.6|9652.7|9647.7|9650.8|9645.8|16
1637729100000|2021-11-24 04:45:00|9651.7|9646.7|9650.6|9645.6|9651.7|9646.7|9650.1|9645.1|29
1637729400000|2021-11-24 04:50:00|9650.4|9645.4|9649.9|9644.9|9650.6|9645.6|9649.6|9644.6|3
1637729700000|2021-11-24 04:55:00|9650.1|9645.1|9648.8|9643.8|9650.1|9645.1|9648.8|9643.8|10
1637730000000|2021-11-24 05:00:00|9649.2|9644.2|9648.3|9643.3|9649.3|9644.3|9647.8|9642.8|32
1637730300000|2021-11-24 05:05:00|9648.1|9643.1|9648.3|9643.3|9648.5|9643.5|9647.8|9642.8|3
1637730600000|2021-11-24 05:10:00|9647.8|9642.8|9648.3|9643.3|9648.6|9643.6|9647.8|9642.8|10
1637730900000|2021-11-24 05:15:00|9648.8|9643.8|9648.3|9643.3|9649.6|9644.6|9648.3|9643.3|19
1637731200000|2021-11-24 05:20:00|9648.1|9643.1|9649.3|9644.3|9649.3|9644.3|9648.1|9643.1|28
1637731500000|2021-11-24 05:25:00|9649.4|9644.4|9648.9|9643.9|9650.3|9645.3|9648.6|9643.6|28
1637731800000|2021-11-24 05:30:00|9648.8|9643.8|9648.6|9643.6|9649.1|9644.1|9648.1|9643.1|18
1637732100000|2021-11-24 05:35:00|9648.9|9643.9|9648.1|9643.1|9648.9|9643.9|9648.1|9643.1|0
1637732400000|2021-11-24 05:40:00|9647.9|9642.9|9647.2|9642.2|9648.1|9643.1|9647.1|9642.1|35
1637732700000|2021-11-24 05:45:00|9647.4|9642.4|9647.6|9642.6|9648.1|9643.1|9647.1|9642.1|3
1637733000000|2021-11-24 05:50:00|9647.9|9642.9|9648.6|9643.6|9649.1|9644.1|9647.3|9642.3|4
1637733300000|2021-11-24 05:55:00|9648.7|9643.7|9649.5|9644.5|9650.8|9645.8|9648.1|9643.1|20
1637733600000|2021-11-24 06:00:00|9649.3|9644.3|9647.8|9642.8|9649.5|9644.5|9646.7|9641.7|12
1637733900000|2021-11-24 06:05:00|9647.9|9642.9|9644.5|9639.5|9648|9643|9644.3|9639.3|31
1637734200000|2021-11-24 06:10:00|9644.7|9639.7|9646.8|9641.8|9646.9|9641.9|9644.2|9639.2|6
1637734500000|2021-11-24 06:15:00|9647|9642|9646.8|9641.8|9647.3|9642.3|9645.8|9640.8|14
1637734800000|2021-11-24 06:20:00|9647|9642|9648.3|9643.3|9648.3|9643.3|9646.2|9641.2|2
1637735100000|2021-11-24 06:25:00|9648.6|9643.6|9648.3|9643.3|9649.3|9644.3|9648.3|9643.3|4
1637735400000|2021-11-24 06:30:00|9648.5|9643.5|9649.5|9644.5|9650.8|9645.8|9647.8|9642.8|25
1637735700000|2021-11-24 06:35:00|9649.3|9644.3|9649.2|9644.2|9650.3|9645.3|9648.8|9643.8|10
1637736000000|2021-11-24 06:40:00|9649|9644|9648.2|9643.2|9649.3|9644.3|9647.8|9642.8|15
1637736300000|2021-11-24 06:45:00|9648|9643|9647|9642|9648.3|9643.3|9646.8|9641.8|4
1637736600000|2021-11-24 06:50:00|9647.2|9642.2|9646.2|9641.2|9647.2|9642.2|9646.2|9641.2|2
1637736900000|2021-11-24 06:55:00|9646|9641|9645|9640|9646|9641|9644.5|9639.5|8
1637737200000|2021-11-24 07:00:00|9644.8|9639.8|9644.5|9639.5|9646.8|9641.8|9644.3|9639.3|30
1637737500000|2021-11-24 07:05:00|9644.3|9639.3|9644|9639|9646.3|9641.3|9643.9|9638.9|18
1637737800000|2021-11-24 07:10:00|9643.9|9638.9|9645.6|9640.6|9645.8|9640.8|9643.7|9638.7|11
1637738100000|2021-11-24 07:15:00|9645.8|9640.8|9644.8|9639.8|9645.8|9640.8|9644.3|9639.3|20
1637738400000|2021-11-24 07:20:00|9645|9640|9644.8|9639.8|9645.8|9640.8|9644.4|9639.4|11
1637738700000|2021-11-24 07:25:00|9644.5|9639.5|9645.3|9640.3|9645.8|9640.8|9644.2|9639.2|9
1637739000000|2021-11-24 07:30:00|9645.5|9640.5|9645.8|9640.8|9646.3|9641.3|9644.4|9639.4|17
1637739300000|2021-11-24 07:35:00|9646|9641|9648.8|9643.8|9650|9645|9645.8|9640.8|96
1637739600000|2021-11-24 07:40:00|9648.7|9643.7|9648.7|9643.7|9650.3|9645.3|9648.2|9643.2|44
1637739900000|2021-11-24 07:45:00|9648.8|9643.8|9646.8|9641.8|9648.8|9643.8|9645.2|9640.2|24
1637740200000|2021-11-24 07:50:00|9647|9642|9647.3|9642.3|9649.7|9644.7|9646.2|9641.2|10
1637740500000|2021-11-24 07:55:00|9647.2|9642.2|9647|9642|9649.1|9644.1|9645.7|9640.7|26
1637740800000|2021-11-24 08:00:00|9647.2|9642.2|9647.3|9642.3|9650.3|9645.3|9646.3|9641.3|106
1637741100000|2021-11-24 08:05:00|9647.2|9642.2|9646.5|9641.5|9648.8|9643.8|9646.1|9641.1|61
1637741400000|2021-11-24 08:10:00|9646.3|9641.3|9641.3|9636.3|9648.3|9643.3|9640.5|9635.5|88
1637741700000|2021-11-24 08:15:00|9641.6|9636.6|9645.7|9640.7|9645.8|9640.8|9641.1|9636.1|58
1637742000000|2021-11-24 08:20:00|9645.8|9640.8|9652.8|9647.8|9653.2|9648.2|9645.7|9640.7|77
1637742300000|2021-11-24 08:25:00|9652.7|9647.7|9649.3|9644.3|9652.8|9647.8|9649|9644|39
1637742600000|2021-11-24 08:30:00|9649.6|9644.6|9649.8|9644.8|9650|9645|9647.5|9642.5|76
1637742900000|2021-11-24 08:35:00|9649.7|9644.7|9650.7|9645.7|9651.8|9646.8|9649|9644|39
1637743200000|2021-11-24 08:40:00|9650.5|9645.5|9651.3|9646.3|9651.8|9646.8|9649|9644|49
1637743500000|2021-11-24 08:45:00|9651.2|9646.2|9649.5|9644.5|9653.7|9648.7|9648.5|9643.5|42
1637743800000|2021-11-24 08:50:00|9649.7|9644.7|9653|9648|9653.7|9648.7|9649.7|9644.7|44
1637744100000|2021-11-24 08:55:00|9653.2|9648.2|9661.1|9656.1|9662.4|9657.4|9652.9|9647.9|202
1637744400000|2021-11-24 09:00:00|9661.3|9656.3|9660.8|9655.8|9663.1|9658.1|9660.5|9655.5|122
1637744700000|2021-11-24 09:05:00|9661.8|9656.8|9660.7|9655.7|9662.3|9657.3|9660.3|9655.3|59
1637745000000|2021-11-24 09:10:00|9660.5|9655.5|9655.8|9650.8|9661|9656|9655.5|9650.5|44
1637745300000|2021-11-24 09:15:00|9656|9651|9654.7|9649.7|9657.3|9652.3|9653.8|9648.8|24
1637745600000|2021-11-24 09:20:00|9654.3|9649.3|9653.6|9648.6|9654.8|9649.8|9652.3|9647.3|28
1637745900000|2021-11-24 09:25:00|9653.8|9648.8|9653.3|9648.3|9654.3|9649.3|9651.8|9646.8|43
1637746200000|2021-11-24 09:30:00|9653.2|9648.2|9653.8|9648.8|9653.8|9648.8|9651.7|9646.7|68
1637746500000|2021-11-24 09:35:00|9654.2|9649.2|9657.5|9652.5|9657.8|9652.8|9653.3|9648.3|24
1637746800000|2021-11-24 09:40:00|9657.7|9652.7|9660.5|9655.5|9661.3|9656.3|9657|9652|60
1637747100000|2021-11-24 09:45:00|9660.7|9655.7|9662|9657|9662.2|9657.2|9659.5|9654.5|60
1637747400000|2021-11-24 09:50:00|9662.2|9657.2|9667.7|9662.7|9670.8|9665.8|9662|9657|315
1637747700000|2021-11-24 09:55:00|9667.3|9662.3|9669|9664|9670.3|9665.3|9665.5|9660.5|100
1637748000000|2021-11-24 10:00:00|9669.2|9664.2|9668.2|9663.2|9672.1|9667.1|9667.5|9662.5|193
1637748300000|2021-11-24 10:05:00|9668.3|9663.3|9668.3|9663.3|9670.2|9665.2|9668|9663|87
1637748600000|2021-11-24 10:10:00|9668.5|9663.5|9668.8|9663.8|9669.3|9664.3|9667.7|9662.7|28
1637748900000|2021-11-24 10:15:00|9668.7|9663.7|9667.7|9662.7|9669.5|9664.5|9667|9662|46
1637749200000|2021-11-24 10:20:00|9667.5|9662.5|9665|9660|9667.7|9662.7|9664.7|9659.7|43
1637749500000|2021-11-24 10:25:00|9664.7|9659.7|9666.2|9661.2|9666.5|9661.5|9664.5|9659.5|29
1637749800000|2021-11-24 10:30:00|9666|9661|9663.5|9658.5|9666|9661|9663|9658|27
1637750100000|2021-11-24 10:35:00|9663.4|9658.4|9666.5|9661.5|9667|9662|9663.2|9658.2|20
1637750400000|2021-11-24 10:40:00|9666.7|9661.7|9667|9662|9668|9663|9666.5|9661.5|29
1637750700000|2021-11-24 10:45:00|9667.3|9662.3|9669.2|9664.2|9669.5|9664.5|9666.7|9661.7|29
1637751000000|2021-11-24 10:50:00|9669|9664|9667.5|9662.5|9669.2|9664.2|9667|9662|30
1637751300000|2021-11-24 10:55:00|9667.6|9662.6|9671.5|9666.5|9671.5|9666.5|9667.6|9662.6|34
1637751600000|2021-11-24 11:00:00|9671.2|9666.2|9669.5|9664.5|9671.5|9666.5|9669|9664|42
1637751900000|2021-11-24 11:05:00|9669.7|9664.7|9670.2|9665.2|9670.5|9665.5|9668|9663|22
1637752200000|2021-11-24 11:10:00|9670.3|9665.3|9669|9664|9670.9|9665.9|9668.5|9663.5|13
1637752500000|2021-11-24 11:15:00|9668.9|9663.9|9670|9665|9671|9666|9668.7|9663.7|13
1637752800000|2021-11-24 11:20:00|9669.5|9664.5|9667.5|9662.5|9670|9665|9667|9662|29
1637753100000|2021-11-24 11:25:00|9667.7|9662.7|9667.5|9662.5|9668|9663|9666.5|9661.5|25
1637753400000|2021-11-24 11:30:00|9667.7|9662.7|9668.5|9663.5|9669.2|9664.2|9667.5|9662.5|21
1637753700000|2021-11-24 11:35:00|9668.4|9663.4|9666|9661|9668.4|9663.4|9666|9661|24
1637754000000|2021-11-24 11:40:00|9666.3|9661.3|9665|9660|9667|9662|9665|9660|17
1637754300000|2021-11-24 11:45:00|9664.8|9659.8|9665|9660|9666.5|9661.5|9664|9659|61
1637754600000|2021-11-24 11:50:00|9664.7|9659.7|9664.5|9659.5|9665|9660|9663.5|9658.5|30
1637754900000|2021-11-24 11:55:00|9664.6|9659.6|9665|9660|9666.5|9661.5|9664.5|9659.5|23
1637755200000|2021-11-24 12:00:00|9665.4|9660.4|9664.9|9659.9|9665.4|9660.4|9663|9658|65
1637755500000|2021-11-24 12:05:00|9664.7|9659.7|9666.5|9661.5|9666.9|9661.9|9664.5|9659.5|23
1637755800000|2021-11-24 12:10:00|9665.7|9660.7|9667.5|9662.5|9668|9663|9665.5|9660.5|70
1637756100000|2021-11-24 12:15:00|9667.7|9662.7|9669.8|9664.8|9671.5|9666.5|9667.5|9662.5|39
1637756400000|2021-11-24 12:20:00|9670|9665|9672.2|9667.2|9673.8|9668.8|9670|9665|107
1637756700000|2021-11-24 12:25:00|9672|9667|9669|9664|9672.2|9667.2|9668|9663|50
1637757000000|2021-11-24 12:30:00|9669.2|9664.2|9670.7|9665.7|9671.5|9666.5|9669|9664|40
1637757300000|2021-11-24 12:35:00|9670.5|9665.5|9671|9666|9671.5|9666.5|9669.7|9664.7|20
1637757600000|2021-11-24 12:40:00|9671.2|9666.2|9671.7|9666.7|9672|9667|9669.5|9664.5|45
1637757900000|2021-11-24 12:45:00|9671.5|9666.5|9669.7|9664.7|9672.5|9667.5|9669.5|9664.5|22
1637758200000|2021-11-24 12:50:00|9669.5|9664.5|9672|9667|9672|9667|9669|9664|19
1637758500000|2021-11-24 12:55:00|9671.8|9666.8|9674.3|9669.3|9674.5|9669.5|9671.2|9666.2|28
1637758800000|2021-11-24 13:00:00|9674.2|9669.2|9676.5|9671.5|9677.9|9672.9|9674|9669|146
1637759100000|2021-11-24 13:05:00|9676.9|9671.9|9676.5|9671.5|9679.2|9674.2|9675|9670|57
1637759400000|2021-11-24 13:10:00|9676.4|9671.4|9675|9670|9679|9674|9674.9|9669.9|72
1637759700000|2021-11-24 13:15:00|9675.2|9670.2|9676.3|9671.3|9676.5|9671.5|9674.5|9669.5|49
1637760000000|2021-11-24 13:20:00|9676.5|9671.5|9676|9671|9679.5|9674.5|9675.2|9670.2|136
1637760300000|2021-11-24 13:25:00|9676.2|9671.2|9678.8|9673.8|9679|9674|9675.7|9670.7|91
1637760600000|2021-11-24 13:30:00|9678.7|9673.7|9675.5|9670.5|9678.7|9673.7|9672.2|9667.2|97
1637760900000|2021-11-24 13:35:00|9675.7|9670.7|9684.7|9679.7|9685.5|9680.5|9675.7|9670.7|232
1637761200000|2021-11-24 13:40:00|9684.5|9679.5|9671.7|9666.7|9684.7|9679.7|9669.7|9664.7|283
1637761500000|2021-11-24 13:45:00|9672|9667|9672.5|9667.5|9674.5|9669.5|9670.7|9665.7|116
1637761800000|2021-11-24 13:50:00|9672.4|9667.4|9676|9671|9676|9671|9671|9666|95
1637762100000|2021-11-24 13:55:00|9676.4|9671.4|9675.3|9670.3|9678.5|9673.5|9675|9670|93
1637762400000|2021-11-24 14:00:00|9675.5|9670.5|9675.8|9670.8|9676.5|9671.5|9672|9667|279
1637762700000|2021-11-24 14:05:00|9676|9671|9686|9681|9688.7|9683.7|9674.3|9669.3|268
1637763000000|2021-11-24 14:10:00|9686.2|9681.2|9685.5|9680.5|9690.7|9685.7|9684.7|9679.7|199
1637763300000|2021-11-24 14:15:00|9685.7|9680.7|9683.2|9678.2|9685.7|9680.7|9681.7|9676.7|72
1637763600000|2021-11-24 14:20:00|9683.5|9678.5|9682.5|9677.5|9683.7|9678.7|9678.4|9673.4|69
1637763900000|2021-11-24 14:25:00|9682.6|9677.6|9687.2|9682.2|9687.2|9682.2|9681.2|9676.2|60
1637764200000|2021-11-24 14:30:00|9687.1|9682.1|9685.4|9680.4|9687.7|9682.7|9683.7|9678.7|116
1637764500000|2021-11-24 14:35:00|9685.2|9680.2|9678.2|9673.2|9686.2|9681.2|9676.2|9671.2|326
1637764800000|2021-11-24 14:40:00|9677.9|9672.9|9677.8|9672.8|9679|9674|9671.8|9666.8|118
1637765100000|2021-11-24 14:45:00|9678|9673|9678|9673|9680.5|9675.5|9677.5|9672.5|77
1637765400000|2021-11-24 14:50:00|9678.1|9673.1|9680.5|9675.5|9683.3|9678.3|9677.7|9672.7|66
1637765700000|2021-11-24 14:55:00|9680.2|9675.2|9680.9|9675.9|9682|9677|9679.3|9674.3|60
1637766000000|2021-11-24 15:00:00|9680.5|9675.5|9680.1|9675.1|9681.2|9676.2|9673.2|9668.2|100
1637766300000|2021-11-24 15:05:00|9679.9|9674.9|9683.2|9678.2|9683.2|9678.2|9678.6|9673.6|74
1637766600000|2021-11-24 15:10:00|9683.1|9678.1|9680.2|9675.2|9683.1|9678.1|9679.8|9674.8|62
1637766900000|2021-11-24 15:15:00|9680.7|9675.7|9684.9|9679.9|9687.2|9682.2|9680.4|9675.4|90
1637767200000|2021-11-24 15:20:00|9684.7|9679.7|9681.2|9676.2|9686.2|9681.2|9681.2|9676.2|87
1637767500000|2021-11-24 15:25:00|9681.4|9676.4|9686.2|9681.2|9688.4|9683.4|9680.2|9675.2|126
1637767800000|2021-11-24 15:30:00|9686.1|9681.1|9683.2|9678.2|9686.1|9681.1|9681.7|9676.7|84
1637768100000|2021-11-24 15:35:00|9682.9|9677.9|9684.5|9679.5|9685.2|9680.2|9681.7|9676.7|42
1637768400000|2021-11-24 15:40:00|9684.7|9679.7|9682.9|9677.9|9687.6|9682.6|9680.2|9675.2|67
1637768700000|2021-11-24 15:45:00|9682.7|9677.7|9683.2|9678.2|9685.7|9680.7|9682.6|9677.6|73
1637769000000|2021-11-24 15:50:00|9683.1|9678.1|9679.7|9674.7|9683.2|9678.2|9677.5|9672.5|78
1637769300000|2021-11-24 15:55:00|9680|9675|9685.2|9680.2|9685.9|9680.9|9679.7|9674.7|142
1637769600000|2021-11-24 16:00:00|9685.1|9680.1|9689.4|9684.4|9689.9|9684.9|9684.7|9679.7|139
1637769900000|2021-11-24 16:05:00|9689.1|9684.1|9690.2|9685.2|9690.2|9685.2|9686.6|9681.6|61
1637770200000|2021-11-24 16:10:00|9690.5|9685.5|9687.7|9682.7|9690.5|9685.5|9687.2|9682.2|47
1637770500000|2021-11-24 16:15:00|9687.6|9682.6|9684.9|9679.9|9688.6|9683.6|9684.7|9679.7|60
1637770800000|2021-11-24 16:20:00|9684.6|9679.6|9684.2|9679.2|9684.7|9679.7|9682.4|9677.4|62
1637771100000|2021-11-24 16:25:00|9684.4|9679.4|9683.2|9678.2|9685.2|9680.2|9683.2|9678.2|18
1637771400000|2021-11-24 16:30:00|9683.4|9678.4|9683.5|9678.5|9684.7|9679.7|9682.7|9677.7|28
1637771700000|2021-11-24 16:35:00|9683.4|9678.4|9682.3|9677.3|9683.7|9678.7|9680.7|9675.7|31
1637772000000|2021-11-24 16:40:00|9682.4|9677.4|9681.7|9676.7|9683.7|9678.7|9681.4|9676.4|41
1637772300000|2021-11-24 16:45:00|9681.6|9676.6|9680.2|9675.2|9681.7|9676.7|9679.2|9674.2|21
1637772600000|2021-11-24 16:50:00|9680.5|9675.5|9682.3|9677.3|9683.2|9678.2|9680.2|9675.2|50
1637772900000|2021-11-24 16:55:00|9682.7|9677.7|9682.2|9677.2|9684.2|9679.2|9682.2|9677.2|18
1637773200000|2021-11-24 17:00:00|9682.4|9677.4|9684.6|9679.6|9685.2|9680.2|9681.9|9676.9|63
1637773500000|2021-11-24 17:05:00|9684.4|9679.4|9683.7|9678.7|9685.2|9680.2|9683.2|9678.2|36
1637773800000|2021-11-24 17:10:00|9683.6|9678.6|9685.9|9680.9|9686.1|9681.1|9683.6|9678.6|14
1637774100000|2021-11-24 17:15:00|9686.2|9681.2|9685.9|9680.9|9686.7|9681.7|9684.9|9679.9|33
1637774400000|2021-11-24 17:20:00|9686|9681|9686.5|9681.5|9687|9682|9684.9|9679.9|42
1637774700000|2021-11-24 17:25:00|9686.7|9681.7|9687.8|9682.8|9688.5|9683.5|9686.5|9681.5|35
1637775000000|2021-11-24 17:30:00|9688|9683|9688.5|9683.5|9688.5|9683.5|9687.5|9682.5|17
1637775300000|2021-11-24 17:35:00|9688.4|9683.4|9687.7|9682.7|9688.4|9683.4|9687|9682|45
1637775600000|2021-11-24 17:40:00|9687.5|9682.5|9688|9683|9688.5|9683.5|9687|9682|90
1637775900000|2021-11-24 17:45:00|9688.2|9683.2|9689|9684|9689.2|9684.2|9687|9682|55
1637776200000|2021-11-24 17:50:00|9688.5|9683.5|9688.1|9683.1|9688.9|9683.9|9688|9683|11
1637776500000|2021-11-24 17:55:00|9687.7|9682.7|9685.7|9680.7|9687.7|9682.7|9685.2|9680.2|43
1637776800000|2021-11-24 18:00:00|9685.6|9680.6|9685.9|9680.9|9687.2|9682.2|9684.7|9679.7|56
1637777100000|2021-11-24 18:05:00|9685.7|9680.7|9684.2|9679.2|9685.9|9680.9|9683.2|9678.2|29
1637777400000|2021-11-24 18:10:00|9683.7|9678.7|9684.7|9679.7|9684.7|9679.7|9683.7|9678.7|4
1637777700000|2021-11-24 18:15:00|9684.6|9679.6|9685.2|9680.2|9686.2|9681.2|9684.4|9679.4|26
1637778000000|2021-11-24 18:20:00|9685.1|9680.1|9684.2|9679.2|9686|9681|9683.7|9678.7|13
1637778300000|2021-11-24 18:25:00|9684.6|9679.6|9684.9|9679.9|9685.2|9680.2|9683.7|9678.7|27
1637778600000|2021-11-24 18:30:00|9684.7|9679.7|9686.5|9681.5|9686.9|9681.9|9684.7|9679.7|16
1637778900000|2021-11-24 18:35:00|9686.7|9681.7|9686.2|9681.2|9686.7|9681.7|9685.4|9680.4|59
1637779200000|2021-11-24 18:40:00|9686.4|9681.4|9687.9|9682.9|9688.2|9683.2|9686.2|9681.2|25
1637779500000|2021-11-24 18:45:00|9687.7|9682.7|9686.2|9681.2|9688.2|9683.2|9685.9|9680.9|20
1637779800000|2021-11-24 18:50:00|9686.5|9681.5|9686.2|9681.2|9687.2|9682.2|9686.2|9681.2|11
1637780100000|2021-11-24 18:55:00|9686.4|9681.4|9683.7|9678.7|9687.3|9682.3|9683.7|9678.7|26
1637780400000|2021-11-24 19:00:00|9683.1|9678.1|9684.7|9679.7|9687.6|9682.6|9683|9678|47
1637780700000|2021-11-24 19:05:00|9684.4|9679.4|9688|9683|9688.7|9683.7|9682.9|9677.9|49
1637781000000|2021-11-24 19:10:00|9688.2|9683.2|9687.7|9682.7|9690.9|9685.9|9687.2|9682.2|72
1637781300000|2021-11-24 19:15:00|9687.9|9682.9|9685.9|9680.9|9689.2|9684.2|9685.9|9680.9|16
1637781600000|2021-11-24 19:20:00|9685.7|9680.7|9686.7|9681.7|9687|9682|9685.4|9680.4|9
1637781900000|2021-11-24 19:25:00|9686.9|9681.9|9685.9|9680.9|9686.9|9681.9|9685.7|9680.7|8
1637782200000|2021-11-24 19:30:00|9685.7|9680.7|9685.4|9680.4|9686.2|9681.2|9683.4|9678.4|22
1637782500000|2021-11-24 19:35:00|9685.2|9680.2|9684.2|9679.2|9685.5|9680.5|9683.2|9678.2|19
1637782800000|2021-11-24 19:40:00|9684.5|9679.5|9683.2|9678.2|9684.9|9679.9|9682.5|9677.5|14
1637783100000|2021-11-24 19:45:00|9683.1|9678.1|9680.5|9675.5|9683.2|9678.2|9679.7|9674.7|54
1637783400000|2021-11-24 19:50:00|9680.7|9675.7|9680.7|9675.7|9682.2|9677.2|9680.2|9675.2|6
1637783700000|2021-11-24 19:55:00|9681|9676|9684.6|9679.6|9685|9680|9680.9|9675.9|120
1637784000000|2021-11-24 20:00:00|9684.5|9679.5|9682.4|9677.4|9684.5|9679.5|9682.4|9677.4|17
1637784300000|2021-11-24 20:05:00|9682.2|9677.2|9683.2|9678.2|9683.7|9678.7|9681.9|9676.9|20
1637784600000|2021-11-24 20:10:00|9683.4|9678.4|9681.9|9676.9|9684.4|9679.4|9681.7|9676.7|5
1637784900000|2021-11-24 20:15:00|9681.7|9676.7|9680.4|9675.4|9682.2|9677.2|9680.2|9675.2|46
1637785200000|2021-11-24 20:20:00|9680.2|9675.2|9678.8|9673.8|9680.2|9675.2|9678.8|9673.8|43
1637785500000|2021-11-24 20:25:00|9679|9674|9679.2|9674.2|9680.2|9675.2|9678.5|9673.5|37
1637785800000|2021-11-24 20:30:00|9679.4|9674.4|9678.7|9673.7|9679.7|9674.7|9678.2|9673.2|17
1637786100000|2021-11-24 20:35:00|9678.6|9673.6|9678.4|9673.4|9679.2|9674.2|9677.9|9672.9|11
1637786400000|2021-11-24 20:40:00|9678.2|9673.2|9678.9|9673.9|9679.4|9674.4|9678.2|9673.2|37
1637786700000|2021-11-24 20:45:00|9679.1|9674.1|9678.5|9673.5|9679.9|9674.9|9678.5|9673.5|10
1637787000000|2021-11-24 20:50:00|9678.7|9673.7|9678.7|9673.7|9678.9|9673.9|9677.9|9672.9|12
1637787300000|2021-11-24 20:55:00|9678.4|9673.4|9677.9|9672.9|9679.7|9674.7|9677.4|9672.4|41
1637787600000|2021-11-24 21:00:00|9677.7|9672.7|9679.7|9674.7|9679.9|9674.9|9677.4|9672.4|50
1637787900000|2021-11-24 21:05:00|9679.9|9674.9|9679.9|9674.9|9679.9|9674.9|9679.4|9674.4|12
1637788200000|2021-11-24 21:10:00|9679.7|9674.7|9680.9|9675.9|9680.9|9675.9|9679.2|9674.2|30
1637788500000|2021-11-24 21:15:00|9680.5|9675.5|9680.9|9675.9|9680.9|9675.9|9680.4|9675.4|33
1637788800000|2021-11-24 21:20:00|9680.6|9675.6|9681.2|9676.2|9681.2|9676.2|9680.4|9675.4|5
1637789100000|2021-11-24 21:25:00|9681.4|9676.4|9680.4|9675.4|9682.1|9677.1|9679.9|9674.9|1
1637789400000|2021-11-24 21:30:00|9680.7|9675.7|9680.9|9675.9|9681.2|9676.2|9680.6|9675.6|3
1637789700000|2021-11-24 21:35:00|9681.1|9676.1|9681.1|9676.1|9681.1|9676.1|9681.1|9676.1|0
1637790000000|2021-11-24 21:40:00|9681.2|9676.2|9680.7|9675.7|9681.6|9676.6|9680.5|9675.5|6
1637790300000|2021-11-24 21:45:00|9681.1|9676.1|9681.9|9676.9|9682.2|9677.2|9680.7|9675.7|8
1637790600000|2021-11-24 21:50:00|9682.5|9677.5|9682.2|9677.2|9682.5|9677.5|9682.2|9677.2|2
1637790900000|2021-11-24 21:55:00|9682.4|9677.4|9685.4|9676.4|9685.4|9677.4|9681.2|9675.8|5
1637802000000|2021-11-25 01:00:00|9673.4|9668.4|9673.9|9668.9|9675.3|9670.3|9673.3|9668.3|39
1637802300000|2021-11-25 01:05:00|9674.2|9669.2|9673.1|9668.1|9674.2|9669.2|9672.7|9667.7|46
1637802600000|2021-11-25 01:10:00|9672.9|9667.9|9675.7|9670.7|9675.9|9670.9|9672.7|9667.7|20
1637802900000|2021-11-25 01:15:00|9676.2|9671.2|9674.9|9669.9|9676.4|9671.4|9674.2|9669.2|14
1637803200000|2021-11-25 01:20:00|9675|9670|9673.7|9668.7|9675.4|9670.4|9673.4|9668.4|15
1637803500000|2021-11-25 01:25:00|9673.9|9668.9|9672.4|9667.4|9673.9|9668.9|9672.3|9667.3|14
1637803800000|2021-11-25 01:30:00|9672.5|9667.5|9676|9671|9676.4|9671.4|9672.5|9667.5|46
1637804100000|2021-11-25 01:35:00|9676.2|9671.2|9674.4|9669.4|9676.9|9671.9|9674.4|9669.4|13
1637804400000|2021-11-25 01:40:00|9674.3|9669.3|9674.9|9669.9|9675.1|9670.1|9672.9|9667.9|9
1637804700000|2021-11-25 01:45:00|9675.1|9670.1|9675.6|9670.6|9676.1|9671.1|9674.9|9669.9|38
1637805000000|2021-11-25 01:50:00|9676.1|9671.1|9676.4|9671.4|9676.6|9671.6|9675.1|9670.1|14
1637805300000|2021-11-25 01:55:00|9676.3|9671.3|9676.1|9671.1|9677.1|9672.1|9675.6|9670.6|7
1637805600000|2021-11-25 02:00:00|9676.4|9671.4|9675.6|9670.6|9676.9|9671.9|9675.6|9670.6|12
1637805900000|2021-11-25 02:05:00|9675.9|9670.9|9675.4|9670.4|9676.1|9671.1|9674.9|9669.9|15
1637806200000|2021-11-25 02:10:00|9675.8|9670.8|9674.4|9669.4|9676.1|9671.1|9674.1|9669.1|8
1637806500000|2021-11-25 02:15:00|9674.6|9669.6|9673.1|9668.1|9675.1|9670.1|9672.7|9667.7|9
1637806800000|2021-11-25 02:20:00|9672.9|9667.9|9673.6|9668.6|9673.6|9668.6|9672.7|9667.7|6
1637807100000|2021-11-25 02:25:00|9673.5|9668.5|9673.1|9668.1|9673.6|9668.6|9672.6|9667.6|18
1637807400000|2021-11-25 02:30:00|9672.9|9667.9|9673.6|9668.6|9673.9|9668.9|9672.9|9667.9|6
1637807700000|2021-11-25 02:35:00|9674.1|9669.1|9674.6|9669.6|9675.1|9670.1|9674.1|9669.1|23
1637808000000|2021-11-25 02:40:00|9674.7|9669.7|9673.6|9668.6|9674.9|9669.9|9673.1|9668.1|25
1637808300000|2021-11-25 02:45:00|9673.9|9668.9|9674.6|9669.6|9674.6|9669.6|9673.6|9668.6|27
1637808600000|2021-11-25 02:50:00|9674.9|9669.9|9675.1|9670.1|9675.1|9670.1|9674.6|9669.6|0
1637808900000|2021-11-25 02:55:00|9674.9|9669.9|9672.6|9667.6|9674.9|9669.9|9671.9|9666.9|35
1637809200000|2021-11-25 03:00:00|9672.9|9667.9|9672.6|9667.6|9673.1|9668.1|9672.1|9667.1|12
1637809500000|2021-11-25 03:05:00|9672.4|9667.4|9671.6|9666.6|9672.7|9667.7|9671.6|9666.6|6
1637809800000|2021-11-25 03:10:00|9671.4|9666.4|9670.8|9665.8|9671.6|9666.6|9670.6|9665.6|16
1637810100000|2021-11-25 03:15:00|9670.6|9665.6|9670.1|9665.1|9671.1|9666.1|9669.6|9664.6|12
1637810400000|2021-11-25 03:20:00|9669.9|9664.9|9669.6|9664.6|9670.1|9665.1|9669.1|9664.1|26
1637810700000|2021-11-25 03:25:00|9669.3|9664.3|9669.1|9664.1|9669.7|9664.7|9668.1|9663.1|32
1637811000000|2021-11-25 03:30:00|9668.9|9663.9|9669.1|9664.1|9669.6|9664.6|9668.9|9663.9|17
1637811300000|2021-11-25 03:35:00|9669.4|9664.4|9670.1|9665.1|9670.1|9665.1|9669.3|9664.3|7
1637811600000|2021-11-25 03:40:00|9670.2|9665.2|9669.1|9664.1|9670.6|9665.6|9669.1|9664.1|7
1637811900000|2021-11-25 03:45:00|9669.2|9664.2|9671.1|9666.1|9671.1|9666.1|9669.2|9664.2|2
1637812200000|2021-11-25 03:50:00|9671.2|9666.2|9670.9|9665.9|9671.3|9666.3|9670.6|9665.6|2
1637812500000|2021-11-25 03:55:00|9670.8|9665.8|9671.4|9666.4|9671.4|9666.4|9670.6|9665.6|9
1637812800000|2021-11-25 04:00:00|9671.6|9666.6|9670.6|9665.6|9671.6|9666.6|9670.6|9665.6|5
1637813100000|2021-11-25 04:05:00|9670.7|9665.7|9670.9|9665.9|9671.1|9666.1|9670.6|9665.6|5
1637813400000|2021-11-25 04:10:00|9670.8|9665.8|9671.1|9666.1|9671.1|9666.1|9670.6|9665.6|2
1637813700000|2021-11-25 04:15:00|9671.2|9666.2|9671.6|9666.6|9671.9|9666.9|9670.9|9665.9|22
1637814000000|2021-11-25 04:20:00|9671.4|9666.4|9671.4|9666.4|9671.9|9666.9|9671.4|9666.4|2
1637814300000|2021-11-25 04:25:00|9671.5|9666.5|9671.4|9666.4|9671.9|9666.9|9671.1|9666.1|3
1637814600000|2021-11-25 04:30:00|9671.7|9666.7|9671.4|9666.4|9671.9|9666.9|9671.2|9666.2|5
1637814900000|2021-11-25 04:35:00|9671.2|9666.2|9670.9|9665.9|9671.4|9666.4|9670.6|9665.6|38
1637815200000|2021-11-25 04:40:00|9671.1|9666.1|9671.6|9666.6|9671.6|9666.6|9670.1|9665.1|4
1637815500000|2021-11-25 04:45:00|9671.7|9666.7|9671.9|9666.9|9672.1|9667.1|9671.4|9666.4|5
1637815800000|2021-11-25 04:50:00|9672.1|9667.1|9672.1|9667.1|9672.1|9667.1|9671.9|9666.9|0
1637816100000|2021-11-25 04:55:00|9671.6|9666.6|9671.4|9666.4|9672.1|9667.1|9671.4|9666.4|0
1637816400000|2021-11-25 05:00:00|9671.6|9666.6|9671.6|9666.6|9671.6|9666.6|9670.1|9665.1|5
1637816700000|2021-11-25 05:05:00|9671.7|9666.7|9672.1|9667.1|9672.2|9667.2|9671.3|9666.3|1
1637817000000|2021-11-25 05:10:00|9672.2|9667.2|9673.1|9668.1|9673.1|9668.1|9672.2|9667.2|1
1637817300000|2021-11-25 05:15:00|9672.9|9667.9|9672.1|9667.1|9673.1|9668.1|9672.1|9667.1|2
1637817600000|2021-11-25 05:20:00|9672|9667|9672.1|9667.1|9672.1|9667.1|9671.6|9666.6|13
1637817900000|2021-11-25 05:25:00|9672.2|9667.2|9672.6|9667.6|9672.7|9667.7|9672.1|9667.1|4
1637818200000|2021-11-25 05:30:00|9672.9|9667.9|9674.1|9669.1|9674.1|9669.1|9672.6|9667.6|20
1637818500000|2021-11-25 05:35:00|9673.7|9668.7|9673.6|9668.6|9674.6|9669.6|9673.6|9668.6|11
1637818800000|2021-11-25 05:40:00|9673.1|9668.1|9673.4|9668.4|9673.9|9668.9|9672.6|9667.6|6
1637819100000|2021-11-25 05:45:00|9673.6|9668.6|9672.9|9667.9|9673.7|9668.7|9672.4|9667.4|16
1637819400000|2021-11-25 05:50:00|9672.7|9667.7|9672.9|9667.9|9673.4|9668.4|9672.4|9667.4|7
1637819700000|2021-11-25 05:55:00|9672.8|9667.8|9672.4|9667.4|9672.8|9667.8|9671.1|9666.1|3
1637820000000|2021-11-25 06:00:00|9672.3|9667.3|9671.1|9666.1|9672.6|9667.6|9670.9|9665.9|6
1637820300000|2021-11-25 06:05:00|9671.2|9666.2|9670.6|9665.6|9671.3|9666.3|9669.4|9664.4|4
1637820600000|2021-11-25 06:10:00|9670.4|9665.4|9669.6|9664.6|9670.6|9665.6|9669.6|9664.6|77
1637820900000|2021-11-25 06:15:00|9669.8|9664.8|9670.1|9665.1|9670.6|9665.6|9669.6|9664.6|10
1637821200000|2021-11-25 06:20:00|9669.9|9664.9|9670.6|9665.6|9670.6|9665.6|9669.8|9664.8|3
1637821500000|2021-11-25 06:25:00|9670.9|9665.9|9671.6|9666.6|9671.9|9666.9|9670.9|9665.9|2
1637821800000|2021-11-25 06:30:00|9671.7|9666.7|9670.5|9665.5|9671.9|9666.9|9670.5|9665.5|9
1637822100000|2021-11-25 06:35:00|9670.1|9665.1|9670.5|9665.5|9671.1|9666.1|9669.6|9664.6|9
1637822400000|2021-11-25 06:40:00|9670.1|9665.1|9670.1|9665.1|9670.6|9665.6|9669.6|9664.6|4
1637822700000|2021-11-25 06:45:00|9670.4|9665.4|9670.4|9665.4|9670.6|9665.6|9669.6|9664.6|8
1637823000000|2021-11-25 06:50:00|9670.6|9665.6|9670.6|9665.6|9671.1|9666.1|9670.1|9665.1|4
1637823300000|2021-11-25 06:55:00|9670.4|9665.4|9671.2|9666.2|9671.6|9666.6|9670.3|9665.3|22
1637823600000|2021-11-25 07:00:00|9671.4|9666.4|9669.1|9664.1|9672.1|9667.1|9668.9|9663.9|31
1637823900000|2021-11-25 07:05:00|9669.2|9664.2|9670.1|9665.1|9670.1|9665.1|9668.7|9663.7|29
1637824200000|2021-11-25 07:10:00|9669.9|9664.9|9670.1|9665.1|9670.3|9665.3|9669.1|9664.1|22
1637824500000|2021-11-25 07:15:00|9670.2|9665.2|9670.6|9665.6|9671.1|9666.1|9670.1|9665.1|18
1637824800000|2021-11-25 07:20:00|9670.9|9665.9|9668.6|9663.6|9670.9|9665.9|9668.6|9663.6|9
1637825100000|2021-11-25 07:25:00|9668.7|9663.7|9669.1|9664.1|9671.1|9666.1|9667.4|9662.4|103
1637825400000|2021-11-25 07:30:00|9669.2|9664.2|9667.6|9662.6|9670.1|9665.1|9667.6|9662.6|22
1637825700000|2021-11-25 07:35:00|9667.3|9662.3|9667.1|9662.1|9668.2|9663.2|9666.6|9661.6|21
1637826000000|2021-11-25 07:40:00|9667.2|9662.2|9668.4|9663.4|9668.6|9663.6|9666.4|9661.4|29
1637826300000|2021-11-25 07:45:00|9668.3|9663.3|9667.4|9662.4|9668.6|9663.6|9666.6|9661.6|2
1637826600000|2021-11-25 07:50:00|9667.3|9662.3|9669.2|9664.2|9669.2|9664.2|9667.1|9662.1|20
1637826900000|2021-11-25 07:55:00|9669.1|9664.1|9668.7|9663.7|9669.2|9664.2|9667.7|9662.7|55
1637827200000|2021-11-25 08:00:00|9668.9|9663.9|9668.6|9663.6|9669.4|9664.4|9668.1|9663.1|80
1637827500000|2021-11-25 08:05:00|9668.3|9663.3|9666.6|9661.6|9668.6|9663.6|9666.1|9661.1|46
1637827800000|2021-11-25 08:10:00|9666.7|9661.7|9667.1|9662.1|9668.6|9663.6|9665.4|9660.4|38
1637828100000|2021-11-25 08:15:00|9667.2|9662.2|9666.7|9661.7|9668.6|9663.6|9666.6|9661.6|19
1637828400000|2021-11-25 08:20:00|9667.1|9662.1|9667.2|9662.2|9667.6|9662.6|9665.6|9660.6|19
1637828700000|2021-11-25 08:25:00|9667.1|9662.1|9667.2|9662.2|9668.2|9663.2|9666.2|9661.2|44
1637829000000|2021-11-25 08:30:00|9667.4|9662.4|9665.6|9660.6|9668.4|9663.4|9665.1|9660.1|31
1637829300000|2021-11-25 08:35:00|9665.4|9660.4|9664.4|9659.4|9665.6|9660.6|9663.6|9658.6|28
1637829600000|2021-11-25 08:40:00|9664.6|9659.6|9664.3|9659.3|9665.1|9660.1|9664.1|9659.1|32
1637829900000|2021-11-25 08:45:00|9664.5|9659.5|9662.8|9657.8|9664.9|9659.9|9662.6|9657.6|29
1637830200000|2021-11-25 08:50:00|9662.6|9657.6|9664.6|9659.6|9665.1|9660.1|9662.6|9657.6|52
1637830500000|2021-11-25 08:55:00|9664.4|9659.4|9664.1|9659.1|9665.1|9660.1|9663.3|9658.3|31
1637830800000|2021-11-25 09:00:00|9664.2|9659.2|9665.1|9660.1|9666.1|9661.1|9663.8|9658.8|63
1637831100000|2021-11-25 09:05:00|9665.4|9660.4|9668.1|9663.1|9668.9|9663.9|9664.8|9659.8|33
1637831400000|2021-11-25 09:10:00|9667.8|9662.8|9671.1|9666.1|9671.1|9666.1|9667.6|9662.6|12
1637831700000|2021-11-25 09:15:00|9671|9666|9668.1|9663.1|9671.1|9666.1|9668.1|9663.1|23
1637832000000|2021-11-25 09:20:00|9668|9663|9666.8|9661.8|9668.1|9663.1|9666.6|9661.6|20
1637832300000|2021-11-25 09:25:00|9666.6|9661.6|9669.3|9664.3|9669.8|9664.8|9666.6|9661.6|18
1637832600000|2021-11-25 09:30:00|9669.4|9664.4|9669.6|9664.6|9670.1|9665.1|9668.6|9663.6|23
1637832900000|2021-11-25 09:35:00|9669.3|9664.3|9668.1|9663.1|9670.1|9665.1|9667.6|9662.6|11
1637833200000|2021-11-25 09:40:00|9668.2|9663.2|9667.2|9662.2|9668.6|9663.6|9667.1|9662.1|9
1637833500000|2021-11-25 09:45:00|9667.4|9662.4|9666.1|9661.1|9668.4|9663.4|9665.6|9660.6|29
1637833800000|2021-11-25 09:50:00|9666.2|9661.2|9666.5|9661.5|9667.1|9662.1|9665.6|9660.6|21
1637834100000|2021-11-25 09:55:00|9666.3|9661.3|9667.1|9662.1|9667.6|9662.6|9666.1|9661.1|23
1637834400000|2021-11-25 10:00:00|9667.2|9662.2|9667.1|9662.1|9667.6|9662.6|9665.6|9660.6|7
1637834700000|2021-11-25 10:05:00|9666.8|9661.8|9667.3|9662.3|9668.1|9663.1|9666.8|9661.8|7
1637835000000|2021-11-25 10:10:00|9667.1|9662.1|9665.6|9660.6|9667.1|9662.1|9664.6|9659.6|35
1637835300000|2021-11-25 10:15:00|9665.4|9660.4|9666.1|9661.1|9666.1|9661.1|9664|9659|27
1637835600000|2021-11-25 10:20:00|9666.6|9661.6|9667.1|9662.1|9667.6|9662.6|9666.1|9661.1|32
1637835900000|2021-11-25 10:25:00|9667.3|9662.3|9669.6|9664.6|9669.9|9664.9|9667.3|9662.3|26
1637836200000|2021-11-25 10:30:00|9669.5|9664.5|9669.1|9664.1|9670.1|9665.1|9667.8|9662.8|18
1637836500000|2021-11-25 10:35:00|9668.9|9663.9|9670.1|9665.1|9670.6|9665.6|9668.6|9663.6|15
1637836800000|2021-11-25 10:40:00|9670.2|9665.2|9669.6|9664.6|9671.1|9666.1|9669.4|9664.4|12
1637837100000|2021-11-25 10:45:00|9669.5|9664.5|9669.1|9664.1|9670.6|9665.6|9668.6|9663.6|34
1637837400000|2021-11-25 10:50:00|9669|9664|9669.1|9664.1|9669.1|9664.1|9667.8|9662.8|11
1637837700000|2021-11-25 10:55:00|9669.2|9664.2|9668.8|9663.8|9671.1|9666.1|9668.8|9663.8|21
1637838000000|2021-11-25 11:00:00|9669|9664|9669.6|9664.6|9669.6|9664.6|9667.9|9662.9|23
1637838300000|2021-11-25 11:05:00|9669.5|9664.5|9670.6|9665.6|9671.1|9666.1|9669|9664|22
1637838600000|2021-11-25 11:10:00|9670.5|9665.5|9671.1|9666.1|9671.3|9666.3|9669.8|9664.8|37
1637838900000|2021-11-25 11:15:00|9671|9666|9671.1|9666.1|9671.4|9666.4|9669.6|9664.6|22
1637839200000|2021-11-25 11:20:00|9670.8|9665.8|9670.5|9665.5|9672.1|9667.1|9670.5|9665.5|78
1637839500000|2021-11-25 11:25:00|9670.1|9665.1|9669.8|9664.8|9670.9|9665.9|9669.4|9664.4|11
1637839800000|2021-11-25 11:30:00|9669.9|9664.9|9670.1|9665.1|9670.1|9665.1|9669.5|9664.5|4
1637840100000|2021-11-25 11:35:00|9670|9665|9668.4|9663.4|9670.1|9665.1|9666.6|9661.6|24
1637840400000|2021-11-25 11:40:00|9668.6|9663.6|9669.1|9664.1|9669.1|9664.1|9667.3|9662.3|70
1637840700000|2021-11-25 11:45:00|9668.6|9663.6|9669.1|9664.1|9669.4|9664.4|9668.1|9663.1|39
1637841000000|2021-11-25 11:50:00|9668.9|9663.9|9670.6|9665.6|9671.1|9666.1|9668.6|9663.6|15
1637841300000|2021-11-25 11:55:00|9670.4|9665.4|9670.1|9665.1|9671.1|9666.1|9670.1|9665.1|29
1637841600000|2021-11-25 12:00:00|9670.6|9665.6|9670|9665|9671.1|9666.1|9669.3|9664.3|30
1637841900000|2021-11-25 12:05:00|9669.8|9664.8|9665.7|9660.7|9670.1|9665.1|9665.7|9660.7|20
1637842200000|2021-11-25 12:10:00|9666.1|9661.1|9666.6|9661.6|9667.6|9662.6|9665.6|9660.6|8
1637842500000|2021-11-25 12:15:00|9666.3|9661.3|9667.6|9662.6|9668|9663|9666.1|9661.1|4
1637842800000|2021-11-25 12:20:00|9667.8|9662.8|9667.6|9662.6|9667.8|9662.8|9667.1|9662.1|11
1637843100000|2021-11-25 12:25:00|9667.2|9662.2|9667.1|9662.1|9667.6|9662.6|9666.9|9661.9|45
1637843400000|2021-11-25 12:30:00|9666.8|9661.8|9664.8|9659.8|9666.9|9661.9|9664.3|9659.3|90
1637843700000|2021-11-25 12:35:00|9665.1|9660.1|9666.9|9661.9|9666.9|9661.9|9664.3|9659.3|24
1637844000000|2021-11-25 12:40:00|9667.1|9662.1|9668.6|9663.6|9668.6|9663.6|9666.1|9661.1|15
1637844300000|2021-11-25 12:45:00|9668.3|9663.3|9669.1|9664.1|9669.6|9664.6|9667.3|9662.3|35
1637844600000|2021-11-25 12:50:00|9668.6|9663.6|9670.1|9665.1|9670.1|9665.1|9667.6|9662.6|55
1637844900000|2021-11-25 12:55:00|9670|9665|9672.6|9667.6|9673.1|9668.1|9669.6|9664.6|32
1637845200000|2021-11-25 13:00:00|9672.1|9667.1|9670.6|9665.6|9672.6|9667.6|9670.3|9665.3|31
1637845500000|2021-11-25 13:05:00|9671.1|9666.1|9668.8|9663.8|9671.1|9666.1|9668.8|9663.8|9
1637845800000|2021-11-25 13:10:00|9668.6|9663.6|9669.1|9664.1|9670.6|9665.6|9668.1|9663.1|20
1637846100000|2021-11-25 13:15:00|9669|9664|9669|9664|9670.1|9665.1|9668|9663|19
1637846400000|2021-11-25 13:20:00|9668.6|9663.6|9669.6|9664.6|9669.6|9664.6|9668.3|9663.3|16
1637846700000|2021-11-25 13:25:00|9669.1|9664.1|9667.3|9662.3|9669.1|9664.1|9666.6|9661.6|25
1637847000000|2021-11-25 13:30:00|9667.1|9662.1|9669.7|9664.7|9670.1|9665.1|9666.3|9661.3|44
1637847300000|2021-11-25 13:35:00|9670.1|9665.1|9667.8|9662.8|9670.6|9665.6|9667|9662|26
1637847600000|2021-11-25 13:40:00|9668|9663|9668.5|9663.5|9669.1|9664.1|9666.6|9661.6|30
1637847900000|2021-11-25 13:45:00|9668.3|9663.3|9670.3|9665.3|9670.3|9665.3|9667.4|9662.4|28
1637848200000|2021-11-25 13:50:00|9670.1|9665.1|9671.8|9666.8|9672|9667|9669.5|9664.5|42
1637848500000|2021-11-25 13:55:00|9672|9667|9670.3|9665.3|9673.1|9668.1|9669.5|9664.5|41
1637848800000|2021-11-25 14:00:00|9670.6|9665.6|9669.8|9664.8|9671|9666|9668.3|9663.3|46
1637849100000|2021-11-25 14:05:00|9669.5|9664.5|9671.1|9666.1|9671.3|9666.3|9669.3|9664.3|29
1637849400000|2021-11-25 14:10:00|9671.5|9666.5|9671.3|9666.3|9671.8|9666.8|9670.3|9665.3|78
1637849700000|2021-11-25 14:15:00|9671.4|9666.4|9671.3|9666.3|9671.6|9666.6|9669.5|9664.5|32
1637850000000|2021-11-25 14:20:00|9671.5|9666.5|9670.4|9665.4|9671.8|9666.8|9670.3|9665.3|6
1637850300000|2021-11-25 14:25:00|9670.8|9665.8|9671.3|9666.3|9672.3|9667.3|9670.5|9665.5|19
1637850600000|2021-11-25 14:30:00|9671.8|9666.8|9671.8|9666.8|9672.3|9667.3|9670.7|9665.7|43
1637850900000|2021-11-25 14:35:00|9671.3|9666.3|9671.3|9666.3|9671.8|9666.8|9670.5|9665.5|36
1637851200000|2021-11-25 14:40:00|9671.7|9666.7|9671.8|9666.8|9671.8|9666.8|9670|9665|34
1637851500000|2021-11-25 14:45:00|9671.7|9666.7|9672|9667|9673.3|9668.3|9671.3|9666.3|65
1637851800000|2021-11-25 14:50:00|9671.7|9666.7|9672.5|9667.5|9673.3|9668.3|9671.3|9666.3|62
1637852100000|2021-11-25 14:55:00|9672.3|9667.3|9670.8|9665.8|9672.8|9667.8|9670.3|9665.3|58
1637852400000|2021-11-25 15:00:00|9670.7|9665.7|9672.6|9667.6|9673.3|9668.3|9670.4|9665.4|25
1637852700000|2021-11-25 15:05:00|9672.8|9667.8|9673.1|9668.1|9673.3|9668.3|9672|9667|13
1637853000000|2021-11-25 15:10:00|9673.3|9668.3|9673.5|9668.5|9674.2|9669.2|9671.8|9666.8|23
1637853300000|2021-11-25 15:15:00|9673.3|9668.3|9670.8|9665.8|9673.3|9668.3|9670.5|9665.5|36
1637853600000|2021-11-25 15:20:00|9671|9666|9672.3|9667.3|9672.8|9667.8|9670.3|9665.3|26
1637853900000|2021-11-25 15:25:00|9672.5|9667.5|9674.3|9669.3|9674.3|9669.3|9671.3|9666.3|62
1637854200000|2021-11-25 15:30:00|9674|9669|9674.8|9669.8|9674.8|9669.8|9673.5|9668.5|31
1637854500000|2021-11-25 15:35:00|9675|9670|9673.3|9668.3|9675.3|9670.3|9672.5|9667.5|34
1637854800000|2021-11-25 15:40:00|9673.7|9668.7|9674.3|9669.3|9675.3|9670.3|9673.3|9668.3|39
1637855100000|2021-11-25 15:45:00|9674|9669|9674|9669|9675.3|9670.3|9673.5|9668.5|35
1637855400000|2021-11-25 15:50:00|9673.8|9668.8|9672.6|9667.6|9675|9670|9672.3|9667.3|24
1637855700000|2021-11-25 15:55:00|9672.8|9667.8|9674|9669|9674.3|9669.3|9671.1|9666.1|38
1637856000000|2021-11-25 16:00:00|9673.8|9668.8|9671.8|9666.8|9674.5|9669.5|9671.3|9666.3|13
1637856300000|2021-11-25 16:05:00|9672.3|9667.3|9671.8|9666.8|9673|9668|9671.6|9666.6|21
1637856600000|2021-11-25 16:10:00|9671.7|9666.7|9672.3|9667.3|9672.3|9667.3|9671.3|9666.3|58
1637856900000|2021-11-25 16:15:00|9672.2|9667.2|9673.3|9668.3|9673.3|9668.3|9671.8|9666.8|21
1637857200000|2021-11-25 16:20:00|9673.2|9668.2|9672.6|9667.6|9673.3|9668.3|9672.3|9667.3|1
1637857500000|2021-11-25 16:25:00|9672.8|9667.8|9670.3|9665.3|9674.1|9669.1|9670.3|9665.3|31
1637857800000|2021-11-25 16:30:00|9670.5|9665.5|9671|9666|9671.3|9666.3|9670.3|9665.3|12
1637858100000|2021-11-25 16:35:00|9671.1|9666.1|9671.8|9666.8|9672.3|9667.3|9670.6|9665.6|17
1637858400000|2021-11-25 16:40:00|9672|9667|9673.3|9668.3|9673.3|9668.3|9671.3|9666.3|43
1637858700000|2021-11-25 16:45:00|9673|9668|9672.8|9667.8|9673.3|9668.3|9671.8|9666.8|7
1637859000000|2021-11-25 16:50:00|9672.7|9667.7|9670.5|9665.5|9672.8|9667.8|9670.5|9665.5|4
1637859300000|2021-11-25 16:55:00|9670.6|9665.6|9672|9667|9672.3|9667.3|9670.5|9665.5|26
1637859600000|2021-11-25 17:00:00|9671.8|9666.8|9671.8|9666.8|9673.3|9668.3|9671.5|9666.5|24
1637859900000|2021-11-25 17:05:00|9672.2|9667.2|9673.3|9668.3|9673.3|9668.3|9672|9667|3
1637860200000|2021-11-25 17:10:00|9673.2|9668.2|9673|9668|9673.7|9668.7|9672.3|9667.3|8
1637860500000|2021-11-25 17:15:00|9672.8|9667.8|9675.3|9670.3|9675.3|9670.3|9672.8|9667.8|19
1637860800000|2021-11-25 17:20:00|9675.2|9670.2|9674.3|9669.3|9675.3|9670.3|9674|9669|26
1637861100000|2021-11-25 17:25:00|9674.4|9669.4|9675.6|9670.6|9676.1|9671.1|9674.3|9669.3|80
1637861400000|2021-11-25 17:30:00|9675.8|9670.8|9675.3|9670.3|9676.3|9671.3|9675.3|9670.3|7
1637861700000|2021-11-25 17:35:00|9674.8|9669.8|9675.3|9670.3|9675.5|9670.5|9674.8|9669.8|40
1637862000000|2021-11-25 17:40:00|9675.5|9670.5|9674.3|9669.3|9675.8|9670.8|9674.3|9669.3|17
1637862300000|2021-11-25 17:45:00|9674.5|9669.5|9674.5|9669.5|9674.5|9669.5|9674|9669|3
1637862600000|2021-11-25 17:50:00|9674.8|9669.8|9673.2|9668.2|9675.5|9670.5|9673|9668|11
1637862900000|2021-11-25 17:55:00|9673.5|9668.5|9673.7|9668.7|9674|9669|9672.5|9667.5|23
1637888400000|2021-11-26 01:00:00|9669.5|9664.5|9667.8|9662.8|9670.5|9665.5|9667.2|9662.2|55
1637888700000|2021-11-26 01:05:00|9667.7|9662.7|9666.2|9661.2|9667.7|9662.7|9665.7|9660.7|26
1637889000000|2021-11-26 01:10:00|9666.1|9661.1|9666.3|9661.3|9667.7|9662.7|9665.8|9660.8|12
1637889300000|2021-11-26 01:15:00|9666.5|9661.5|9667.3|9662.3|9667.8|9662.8|9665.3|9660.3|21
1637889600000|2021-11-26 01:20:00|9667.5|9662.5|9668.8|9663.8|9668.8|9663.8|9666|9661|7
1637889900000|2021-11-26 01:25:00|9668.7|9663.7|9669.8|9664.8|9670.3|9665.3|9668.3|9663.3|14
1637890200000|2021-11-26 01:30:00|9670|9665|9670.3|9665.3|9671|9666|9669.3|9664.3|9
1637890500000|2021-11-26 01:35:00|9670.2|9665.2|9670.3|9665.3|9670.8|9665.8|9668.8|9663.8|6
1637890800000|2021-11-26 01:40:00|9670.2|9665.2|9670.8|9665.8|9671.5|9666.5|9669.5|9664.5|9
1637891100000|2021-11-26 01:45:00|9670.7|9665.7|9670.1|9665.1|9670.8|9665.8|9669|9664|9
1637891400000|2021-11-26 01:50:00|9670.3|9665.3|9670.8|9665.8|9671.5|9666.5|9668.8|9663.8|5
1637891700000|2021-11-26 01:55:00|9671|9666|9669.8|9664.8|9671.2|9666.2|9669.3|9664.3|1
1637892000000|2021-11-26 02:00:00|9669.7|9664.7|9671.5|9666.5|9671.8|9666.8|9669.4|9664.4|8
1637892300000|2021-11-26 02:05:00|9671.3|9666.3|9674.3|9669.3|9674.3|9669.3|9671.3|9666.3|40
1637892600000|2021-11-26 02:10:00|9674.4|9669.4|9672.3|9667.3|9674.6|9669.6|9672|9667|10
1637892900000|2021-11-26 02:15:00|9672.5|9667.5|9672.3|9667.3|9672.8|9667.8|9671.5|9666.5|6
1637893200000|2021-11-26 02:20:00|9672|9667|9673.8|9668.8|9673.8|9668.8|9672|9667|63
1637893500000|2021-11-26 02:25:00|9673.3|9668.3|9673.8|9668.8|9673.8|9668.8|9672|9667|5
1637893800000|2021-11-26 02:30:00|9673.7|9668.7|9671.8|9666.8|9673.8|9668.8|9671.2|9666.2|21
1637894100000|2021-11-26 02:35:00|9671.7|9666.7|9671.8|9666.8|9672.5|9667.5|9670.9|9665.9|16
1637894400000|2021-11-26 02:40:00|9671.7|9666.7|9671.8|9666.8|9671.8|9666.8|9670.3|9665.3|13
1637894700000|2021-11-26 02:45:00|9672|9667|9670|9665|9672.3|9667.3|9669.8|9664.8|8
1637895000000|2021-11-26 02:50:00|9670.3|9665.3|9667.5|9662.5|9670.3|9665.3|9666.8|9661.8|33
1637895300000|2021-11-26 02:55:00|9667.3|9662.3|9666|9661|9667.8|9662.8|9665.3|9660.3|53
1637895600000|2021-11-26 03:00:00|9665.8|9660.8|9664.8|9659.8|9667|9662|9664|9659|112
1637895900000|2021-11-26 03:05:00|9665|9660|9666|9661|9666.5|9661.5|9664|9659|28
1637896200000|2021-11-26 03:10:00|9665.8|9660.8|9665.8|9660.8|9666.5|9661.5|9664.7|9659.7|81
1637896500000|2021-11-26 03:15:00|9666.5|9661.5|9668.5|9663.5|9668.5|9663.5|9666.3|9661.3|60
1637896800000|2021-11-26 03:20:00|9668.3|9663.3|9667.6|9662.6|9669.3|9664.3|9667.6|9662.6|19
1637897100000|2021-11-26 03:25:00|9667.8|9662.8|9667.6|9662.6|9668.1|9663.1|9667.1|9662.1|11
1637897400000|2021-11-26 03:30:00|9667.5|9662.5|9668.8|9663.8|9669.1|9664.1|9667.1|9662.1|12
1637897700000|2021-11-26 03:35:00|9668.6|9663.6|9669.8|9664.8|9670.6|9665.6|9668.3|9663.3|16
1637898000000|2021-11-26 03:40:00|9670.1|9665.1|9668.6|9663.6|9670.5|9665.5|9668.5|9663.5|18
1637898300000|2021-11-26 03:45:00|9668.8|9663.8|9669|9664|9670.3|9665.3|9668|9663|25
1637898600000|2021-11-26 03:50:00|9668.8|9663.8|9668.5|9663.5|9669|9664|9667.5|9662.5|6
1637898900000|2021-11-26 03:55:00|9668.3|9663.3|9669.1|9664.1|9669.1|9664.1|9666.5|9661.5|9
1637899200000|2021-11-26 04:00:00|9669|9664|9668.6|9663.6|9669.1|9664.1|9667.8|9662.8|21
1637899500000|2021-11-26 04:05:00|9668.7|9663.7|9669.8|9664.8|9670.1|9665.1|9668.7|9663.7|5
1637899800000|2021-11-26 04:10:00|9669.5|9664.5|9668.5|9663.5|9669.8|9664.8|9668.5|9663.5|29
1637900100000|2021-11-26 04:15:00|9668.3|9663.3|9667.5|9662.5|9669.3|9664.3|9666.8|9661.8|15
1637900400000|2021-11-26 04:20:00|9667.3|9662.3|9666.8|9661.8|9667.4|9662.4|9665.1|9660.1|24
1637900700000|2021-11-26 04:25:00|9667.1|9662.1|9667.8|9662.8|9668.8|9663.8|9666.8|9661.8|11
1637901000000|2021-11-26 04:30:00|9667.9|9662.9|9668.3|9663.3|9668.8|9663.8|9667.3|9662.3|9
1637901300000|2021-11-26 04:35:00|9668.1|9663.1|9667.1|9662.1|9669.5|9664.5|9666.6|9661.6|27
1637901600000|2021-11-26 04:40:00|9667|9662|9667.6|9662.6|9668|9663|9666.8|9661.8|0
1637901900000|2021-11-26 04:45:00|9667.8|9662.8|9667.8|9662.8|9667.8|9662.8|9666.8|9661.8|3
1637902200000|2021-11-26 04:50:00|9667.9|9662.9|9667.8|9662.8|9668.3|9663.3|9667.3|9662.3|8
1637902500000|2021-11-26 04:55:00|9667.9|9662.9|9668.4|9663.4|9668.8|9663.8|9667.3|9662.3|4
1637902800000|2021-11-26 05:00:00|9668.3|9663.3|9667.1|9662.1|9668.8|9663.8|9666.8|9661.8|9
1637903100000|2021-11-26 05:05:00|9666.8|9661.8|9668.1|9663.1|9668.6|9663.6|9666.8|9661.8|8
1637903400000|2021-11-26 05:10:00|9668.3|9663.3|9667.3|9662.3|9668.6|9663.6|9667|9662|1
1637903700000|2021-11-26 05:15:00|9667.4|9662.4|9666.8|9661.8|9667.8|9662.8|9666.8|9661.8|5
1637904000000|2021-11-26 05:20:00|9667.1|9662.1|9667|9662|9667.3|9662.3|9666.5|9661.5|2
1637904300000|2021-11-26 05:25:00|9666.8|9661.8|9666.5|9661.5|9667|9662|9666|9661|5
1637904600000|2021-11-26 05:30:00|9666.3|9661.3|9665.5|9660.5|9666.5|9661.5|9664.2|9659.2|33
1637904900000|2021-11-26 05:35:00|9665.6|9660.6|9666.1|9661.1|9667.6|9662.6|9665.6|9660.6|8
1637905200000|2021-11-26 05:40:00|9666.3|9661.3|9664.8|9659.8|9666.3|9661.3|9664.8|9659.8|8
1637905500000|2021-11-26 05:45:00|9664.9|9659.9|9665.5|9660.5|9666.3|9661.3|9664.3|9659.3|7
1637905800000|2021-11-26 05:50:00|9665.3|9660.3|9665.3|9660.3|9665.8|9660.8|9664.6|9659.6|7
1637906100000|2021-11-26 05:55:00|9665.6|9660.6|9665.8|9660.8|9666.3|9661.3|9664.8|9659.8|13
1637906400000|2021-11-26 06:00:00|9665.6|9660.6|9665.6|9660.6|9666.8|9661.8|9664.8|9659.8|5
1637906700000|2021-11-26 06:05:00|9665.8|9660.8|9666|9661|9666.9|9661.9|9664.5|9659.5|9
1637907000000|2021-11-26 06:10:00|9665.8|9660.8|9667.3|9662.3|9668|9663|9665.8|9660.8|14
1637907300000|2021-11-26 06:15:00|9667.1|9662.1|9667.1|9662.1|9667.8|9662.8|9665.8|9660.8|29
1637907600000|2021-11-26 06:20:00|9667|9662|9665.8|9660.8|9667.3|9662.3|9664.9|9659.9|8
1637907900000|2021-11-26 06:25:00|9665.9|9660.9|9666.3|9661.3|9666.8|9661.8|9664.6|9659.6|23
1637908200000|2021-11-26 06:30:00|9666.6|9661.6|9666.6|9661.6|9667.1|9662.1|9664.3|9659.3|16
1637908500000|2021-11-26 06:35:00|9666.8|9661.8|9666.1|9661.1|9667.8|9662.8|9665.8|9660.8|20
1637908800000|2021-11-26 06:40:00|9665.8|9660.8|9662.5|9657.5|9666.3|9661.3|9662.3|9657.3|193
1637909100000|2021-11-26 06:45:00|9662.2|9657.2|9663|9658|9664|9659|9662.2|9657.2|22
1637909400000|2021-11-26 06:50:00|9662.9|9657.9|9661.3|9656.3|9663|9658|9660.2|9655.2|36
1637909700000|2021-11-26 06:55:00|9661.5|9656.5|9661.5|9656.5|9663|9658|9661.2|9656.2|74
1637910000000|2021-11-26 07:00:00|9662|9657|9662.5|9657.5|9664|9659|9661.5|9656.5|104
1637910300000|2021-11-26 07:05:00|9662.6|9657.6|9661.5|9656.5|9663.5|9658.5|9660.9|9655.9|73
1637910600000|2021-11-26 07:10:00|9661.4|9656.4|9658.7|9653.7|9661.4|9656.4|9654.9|9649.9|208
1637910900000|2021-11-26 07:15:00|9658.8|9653.8|9658.5|9653.5|9662|9657|9658|9653|70
1637911200000|2021-11-26 07:20:00|9658.6|9653.6|9659.7|9654.7|9661.5|9656.5|9657.9|9652.9|30
1637911500000|2021-11-26 07:25:00|9659.5|9654.5|9658.8|9653.8|9659.8|9654.8|9657.9|9652.9|37
1637911800000|2021-11-26 07:30:00|9659|9654|9659|9654|9660.2|9655.2|9656|9651|85
1637912100000|2021-11-26 07:35:00|9658.9|9653.9|9660.3|9655.3|9660.8|9655.8|9657.3|9652.3|72
1637912400000|2021-11-26 07:40:00|9660.2|9655.2|9660.3|9655.3|9661.3|9656.3|9658.7|9653.7|85
1637912700000|2021-11-26 07:45:00|9660.4|9655.4|9653.3|9648.3|9660.5|9655.5|9651.7|9646.7|177
1637913000000|2021-11-26 07:50:00|9653.5|9648.5|9654|9649|9655.3|9650.3|9651.8|9646.8|188
1637913300000|2021-11-26 07:55:00|9653.8|9648.8|9657.3|9652.3|9657.8|9652.8|9652.3|9647.3|116
1637913600000|2021-11-26 08:00:00|9657.2|9652.2|9657.6|9652.6|9662|9657|9656.6|9651.6|330
1637913900000|2021-11-26 08:05:00|9657.8|9652.8|9656.1|9651.1|9659.9|9654.9|9654.1|9649.1|113
1637914200000|2021-11-26 08:10:00|9656.3|9651.3|9655.8|9650.8|9659.8|9654.8|9653.8|9648.8|105
1637914500000|2021-11-26 08:15:00|9655.9|9650.9|9650.3|9645.3|9656.4|9651.4|9650.3|9645.3|168
1637914800000|2021-11-26 08:20:00|9650.6|9645.6|9637.5|9632.5|9650.8|9645.8|9635.5|9630.5|613
1637915100000|2021-11-26 08:25:00|9637.8|9632.8|9636.3|9631.3|9641.1|9636.1|9634.2|9629.2|310
1637915400000|2021-11-26 08:30:00|9636.5|9631.5|9630.4|9625.4|9636.5|9631.5|9629.2|9624.2|284
1637915700000|2021-11-26 08:35:00|9629.9|9624.9|9634|9629|9636.2|9631.2|9629.9|9624.9|296
1637916000000|2021-11-26 08:40:00|9633.8|9628.8|9643|9638|9643.2|9638.2|9633.2|9628.2|313
1637916300000|2021-11-26 08:45:00|9642.7|9637.7|9642.4|9637.4|9645.5|9640.5|9641.4|9636.4|127
1637916600000|2021-11-26 08:50:00|9642.5|9637.5|9650.1|9645.1|9651.1|9646.1|9642|9637|229
1637916900000|2021-11-26 08:55:00|9649.9|9644.9|9652.2|9647.2|9656.7|9651.7|9648.6|9643.6|189
1637917200000|2021-11-26 09:00:00|9652|9647|9644.1|9639.1|9653.2|9648.2|9643.6|9638.6|164
1637917500000|2021-11-26 09:05:00|9644.2|9639.2|9639.2|9634.2|9644.9|9639.9|9639.1|9634.1|116
1637917800000|2021-11-26 09:10:00|9639.4|9634.4|9635.7|9630.7|9639.6|9634.6|9635.1|9630.1|79
1637918100000|2021-11-26 09:15:00|9635.9|9630.9|9634.6|9629.6|9636.4|9631.4|9632.6|9627.6|111
1637918400000|2021-11-26 09:20:00|9634.7|9629.7|9636.9|9631.9|9637.9|9632.9|9634.3|9629.3|262
1637918700000|2021-11-26 09:25:00|9636.7|9631.7|9634.1|9629.1|9637.4|9632.4|9633|9628|110
1637919000000|2021-11-26 09:30:00|9634.2|9629.2|9642.1|9637.1|9642.4|9637.4|9634.2|9629.2|108
1637919300000|2021-11-26 09:35:00|9642.4|9637.4|9639.6|9634.6|9643.6|9638.6|9639.4|9634.4|124
1637919600000|2021-11-26 09:40:00|9639.7|9634.7|9644.6|9639.6|9646.1|9641.1|9639.1|9634.1|108
1637919900000|2021-11-26 09:45:00|9643.8|9638.8|9640.6|9635.6|9643.9|9638.9|9639.3|9634.3|129
1637920200000|2021-11-26 09:50:00|9640.3|9635.3|9640.3|9635.3|9641.6|9636.6|9637.8|9632.8|98
1637920500000|2021-11-26 09:55:00|9640.4|9635.4|9638.3|9633.3|9642.8|9637.8|9638.2|9633.2|72
1637920800000|2021-11-26 10:00:00|9638.6|9633.6|9640.1|9635.1|9641.8|9636.8|9638.3|9633.3|72
1637921100000|2021-11-26 10:05:00|9639.8|9634.8|9639.1|9634.1|9641.1|9636.1|9636.6|9631.6|52
1637921400000|2021-11-26 10:10:00|9638.9|9633.9|9640.6|9635.6|9641.9|9636.9|9638.1|9633.1|43
1637921700000|2021-11-26 10:15:00|9640.4|9635.4|9637|9632|9640.6|9635.6|9636.8|9631.8|89
1637922000000|2021-11-26 10:20:00|9636.8|9631.8|9634.3|9629.3|9637.6|9632.6|9633.9|9628.9|45
1637922300000|2021-11-26 10:25:00|9634.1|9629.1|9633.4|9628.4|9635.2|9630.2|9632.2|9627.2|55
1637922600000|2021-11-26 10:30:00|9633.6|9628.6|9627.5|9622.5|9633.6|9628.6|9627.4|9622.4|179
1637922900000|2021-11-26 10:35:00|9627.3|9622.3|9629.3|9624.3|9629.3|9624.3|9624.4|9619.4|276
1637923200000|2021-11-26 10:40:00|9628.8|9623.8|9629.3|9624.3|9629.8|9624.8|9628|9623|42
1637923500000|2021-11-26 10:45:00|9629.6|9624.6|9627.8|9622.8|9630.6|9625.6|9627.8|9622.8|41
1637923800000|2021-11-26 10:50:00|9627.9|9622.9|9626|9621|9629.1|9624.1|9624.8|9619.8|365
1637924100000|2021-11-26 10:55:00|9625.8|9620.8|9625.2|9620.2|9626.1|9621.1|9624.4|9619.4|145
1637924400000|2021-11-26 11:00:00|9625.6|9620.6|9624.4|9619.4|9625.6|9620.6|9621.3|9616.3|131
1637924700000|2021-11-26 11:05:00|9624.3|9619.3|9624.3|9619.3|9625.1|9620.1|9622.6|9617.6|74
1637925000000|2021-11-26 11:10:00|9624.4|9619.4|9623.4|9618.4|9624.6|9619.6|9622.6|9617.6|34
1637925300000|2021-11-26 11:15:00|9623.3|9618.3|9625.3|9620.3|9625.6|9620.6|9622.3|9617.3|49
1637925600000|2021-11-26 11:20:00|9625.1|9620.1|9623.1|9618.1|9626.1|9621.1|9621.3|9616.3|55
1637925900000|2021-11-26 11:25:00|9622.9|9617.9|9621.7|9616.7|9624.6|9619.6|9621.3|9616.3|62
1637926200000|2021-11-26 11:30:00|9621.9|9616.9|9618.6|9613.6|9622.7|9617.7|9616.2|9611.2|126
1637926500000|2021-11-26 11:35:00|9619.1|9614.1|9620.2|9615.2|9620.6|9615.6|9616.5|9611.5|93
1637926800000|2021-11-26 11:40:00|9620.4|9615.4|9623.9|9618.9|9624.4|9619.4|9620.4|9615.4|121
1637927100000|2021-11-26 11:45:00|9623.7|9618.7|9621.4|9616.4|9624.9|9619.9|9620.4|9615.4|70
1637927400000|2021-11-26 11:50:00|9621.1|9616.1|9622.5|9617.5|9622.9|9617.9|9619.6|9614.6|60
1637927700000|2021-11-26 11:55:00|9622.1|9617.1|9628.1|9623.1|9628.9|9623.9|9621.1|9616.1|130
1637928000000|2021-11-26 12:00:00|9627.9|9622.9|9625.9|9620.9|9628.4|9623.4|9625.6|9620.6|71
1637928300000|2021-11-26 12:05:00|9625.8|9620.8|9623.9|9618.9|9627.2|9622.2|9622.9|9617.9|47
1637928600000|2021-11-26 12:10:00|9624|9619|9626.9|9621.9|9626.9|9621.9|9621.4|9616.4|62
1637928900000|2021-11-26 12:15:00|9626.7|9621.7|9629.6|9624.6|9630.2|9625.2|9626.4|9621.4|99
1637929200000|2021-11-26 12:20:00|9629.4|9624.4|9629|9624|9631.3|9626.3|9628.7|9623.7|58
1637929500000|2021-11-26 12:25:00|9628.9|9623.9|9627.2|9622.2|9629|9624|9626.9|9621.9|44
1637929800000|2021-11-26 12:30:00|9627.5|9622.5|9628.3|9623.3|9628.5|9623.5|9625.7|9620.7|31
1637930100000|2021-11-26 12:35:00|9628.5|9623.5|9625.2|9620.2|9628.5|9623.5|9623.7|9618.7|80
1637930400000|2021-11-26 12:40:00|9625.1|9620.1|9620.8|9615.8|9626.3|9621.3|9620.5|9615.5|74
1637930700000|2021-11-26 12:45:00|9621|9616|9621|9616|9621.5|9616.5|9620|9615|37
1637931000000|2021-11-26 12:50:00|9621.1|9616.1|9621.2|9616.2|9621.5|9616.5|9618.5|9613.5|85
1637931300000|2021-11-26 12:55:00|9621|9616|9620|9615|9621|9616|9617.3|9612.3|86
1637931600000|2021-11-26 13:00:00|9619.8|9614.8|9626.4|9621.4|9627.5|9622.5|9619.8|9614.8|110
1637931900000|2021-11-26 13:05:00|9626|9621|9621.7|9616.7|9626|9621|9621.4|9616.4|98
1637932200000|2021-11-26 13:10:00|9621.4|9616.4|9621.4|9616.4|9624.5|9619.5|9620.4|9615.4|67
1637932500000|2021-11-26 13:15:00|9621|9616|9622.5|9617.5|9623.5|9618.5|9620.8|9615.8|50
1637932800000|2021-11-26 13:20:00|9623|9618|9623|9618|9624.8|9619.8|9620.3|9615.3|65
1637933100000|2021-11-26 13:25:00|9623.5|9618.5|9628.4|9623.4|9630|9625|9623.5|9618.5|75
1637933400000|2021-11-26 13:30:00|9628|9623|9624.2|9619.2|9628|9623|9622.8|9617.8|79
1637933700000|2021-11-26 13:35:00|9624.3|9619.3|9621.2|9616.2|9625|9620|9621.2|9616.2|53
1637934000000|2021-11-26 13:40:00|9620.9|9615.9|9618.7|9613.7|9622.3|9617.3|9618.7|9613.7|75
1637934300000|2021-11-26 13:45:00|9618.5|9613.5|9618.3|9613.3|9621.5|9616.5|9617.9|9612.9|65
1637934600000|2021-11-26 13:50:00|9618.5|9613.5|9620|9615|9621|9616|9617.5|9612.5|102
1637934900000|2021-11-26 13:55:00|9619.8|9614.8|9619.7|9614.7|9621|9616|9616.6|9611.6|85
1637935200000|2021-11-26 14:00:00|9619.8|9614.8|9623.9|9618.9|9624|9619|9619.8|9614.8|97
1637935500000|2021-11-26 14:05:00|9623.7|9618.7|9620.1|9615.1|9624.2|9619.2|9619.9|9614.9|127
1637935800000|2021-11-26 14:10:00|9619.9|9614.9|9617|9612|9621|9616|9616.7|9611.7|134
1637936100000|2021-11-26 14:15:00|9616.7|9611.7|9621.3|9616.3|9622.2|9617.2|9616.7|9611.7|68
1637936400000|2021-11-26 14:20:00|9621.5|9616.5|9625.2|9620.2|9626.2|9621.2|9620.7|9615.7|90
1637936700000|2021-11-26 14:25:00|9625.1|9620.1|9620.7|9615.7|9625.1|9620.1|9620.2|9615.2|129
1637937000000|2021-11-26 14:30:00|9620.8|9615.8|9620.8|9615.8|9624|9619|9620.2|9615.2|92
1637937300000|2021-11-26 14:35:00|9621|9616|9616.6|9611.6|9624.8|9619.8|9616.5|9611.5|87
1637937600000|2021-11-26 14:40:00|9616.8|9611.8|9619.5|9614.5|9623|9618|9616.6|9611.6|116
1637937900000|2021-11-26 14:45:00|9619.3|9614.3|9621.5|9616.5|9623|9618|9617.6|9612.6|161
1637938200000|2021-11-26 14:50:00|9621.6|9616.6|9621.3|9616.3|9624.5|9619.5|9620.5|9615.5|156
1637938500000|2021-11-26 14:55:00|9621.5|9616.5|9616.5|9611.5|9621.5|9616.5|9615.5|9610.5|73
1637938800000|2021-11-26 15:00:00|9616.2|9611.2|9618|9613|9619.5|9614.5|9615.3|9610.3|96
1637939100000|2021-11-26 15:05:00|9617.7|9612.7|9615.3|9610.3|9619|9614|9611.9|9606.9|235
1637939400000|2021-11-26 15:10:00|9615.1|9610.1|9613.8|9608.8|9616.6|9611.6|9612.1|9607.1|168
1637939700000|2021-11-26 15:15:00|9613.5|9608.5|9617.1|9612.1|9617.8|9612.8|9611.1|9606.1|271
1637940000000|2021-11-26 15:20:00|9617|9612|9616.1|9611.1|9618.6|9613.6|9614.6|9609.6|113
1637940300000|2021-11-26 15:25:00|9616.3|9611.3|9612.6|9607.6|9617.6|9612.6|9611.2|9606.2|120
1637940600000|2021-11-26 15:30:00|9612.5|9607.5|9614.5|9609.5|9615.4|9610.4|9611.8|9606.8|114
1637940900000|2021-11-26 15:35:00|9614.3|9609.3|9609.5|9604.5|9615.4|9610.4|9609.5|9604.5|63
1637941200000|2021-11-26 15:40:00|9609.6|9604.6|9607.9|9602.9|9609.8|9604.8|9607.6|9602.6|128
1637941500000|2021-11-26 15:45:00|9608.1|9603.1|9603.6|9598.6|9608.6|9603.6|9603.1|9598.1|313
1637941800000|2021-11-26 15:50:00|9603.4|9598.4|9600.5|9595.5|9605.2|9600.2|9599|9594|400
1637942100000|2021-11-26 15:55:00|9600.6|9595.6|9601|9596|9602.1|9597.1|9597.5|9592.5|336
1637942400000|2021-11-26 16:00:00|9600.5|9595.5|9602.8|9597.8|9605.1|9600.1|9599.6|9594.6|219
1637942700000|2021-11-26 16:05:00|9602.4|9597.4|9604.5|9599.5|9605.3|9600.3|9599|9594|133
1637943000000|2021-11-26 16:10:00|9604.3|9599.3|9602.5|9597.5|9605.3|9600.3|9600.2|9595.2|111
1637943300000|2021-11-26 16:15:00|9602.6|9597.6|9603.3|9598.3|9603.6|9598.6|9599.5|9594.5|154
1637943600000|2021-11-26 16:20:00|9603.5|9598.5|9603.5|9598.5|9605.1|9600.1|9602.1|9597.1|68
1637943900000|2021-11-26 16:25:00|9603.4|9598.4|9606.3|9601.3|9608.1|9603.1|9603|9598|101
1637944200000|2021-11-26 16:30:00|9606.6|9601.6|9605.2|9600.2|9608.3|9603.3|9604.9|9599.9|105
1637944500000|2021-11-26 16:35:00|9605.4|9600.4|9607.5|9602.5|9608.5|9603.5|9605.2|9600.2|67
1637944800000|2021-11-26 16:40:00|9607.6|9602.6|9608.6|9603.6|9614.5|9609.5|9606.5|9601.5|167
1637945100000|2021-11-26 16:45:00|9608.8|9603.8|9609.8|9604.8|9610|9605|9607|9602|150
1637945400000|2021-11-26 16:50:00|9609.7|9604.7|9609.5|9604.5|9612.1|9607.1|9608.7|9603.7|109
1637945700000|2021-11-26 16:55:00|9609.3|9604.3|9611.8|9606.8|9612.5|9607.5|9609.1|9604.1|62
1637946000000|2021-11-26 17:00:00|9611.7|9606.7|9609.5|9604.5|9614.6|9609.6|9608|9603|91
1637946300000|2021-11-26 17:05:00|9609.1|9604.1|9613.3|9608.3|9613.8|9608.8|9609|9604|61
1637946600000|2021-11-26 17:10:00|9613.5|9608.5|9613|9608|9614.6|9609.6|9612.5|9607.5|58
1637946900000|2021-11-26 17:15:00|9612.8|9607.8|9614.5|9609.5|9615.5|9610.5|9612.7|9607.7|93
1637947200000|2021-11-26 17:20:00|9614.2|9609.2|9614|9609|9615|9610|9613|9608|64
1637947500000|2021-11-26 17:25:00|9613.8|9608.8|9615.8|9610.8|9616.2|9611.2|9613|9608|70
1637947800000|2021-11-26 17:30:00|9615.7|9610.7|9610|9605|9616|9611|9609.5|9604.5|48
1637948100000|2021-11-26 17:35:00|9609.8|9604.8|9610|9605|9610.5|9605.5|9609|9604|45
1637948400000|2021-11-26 17:40:00|9609.8|9604.8|9614.8|9609.8|9614.8|9609.8|9609.5|9604.5|30
1637948700000|2021-11-26 17:45:00|9614.5|9609.5|9612.5|9607.5|9615.3|9610.3|9612.5|9607.5|76
1637949000000|2021-11-26 17:50:00|9612.8|9607.8|9612|9607|9613.8|9608.8|9611.3|9606.3|94
1637949300000|2021-11-26 17:55:00|9611.8|9606.8|9605.5|9600.5|9612|9607|9604.9|9599.9|341
1637949600000|2021-11-26 18:00:00|9605.7|9600.7|9607.8|9602.8|9609.5|9604.5|9605.2|9600.2|85
1637949900000|2021-11-26 18:05:00|9607.7|9602.7|9606.8|9601.8|9608.3|9603.3|9606.5|9601.5|62
1637950200000|2021-11-26 18:10:00|9607|9602|9607.3|9600.3|9607.7|9602.4|9605|9600|25
1638147600000|2021-11-29 01:00:00|9619.3|9614.3|9619|9614|9621.1|9616.1|9618|9613|103
1638147900000|2021-11-29 01:05:00|9618.8|9613.8|9621.4|9616.4|9621.4|9616.4|9618.6|9613.6|199
1638148200000|2021-11-29 01:10:00|9622|9617|9621.4|9616.4|9623.1|9618.1|9621.3|9616.3|128
1638148500000|2021-11-29 01:15:00|9621.6|9616.6|9620.6|9615.6|9622.6|9617.6|9620.3|9615.3|31
1638148800000|2021-11-29 01:20:00|9620.8|9615.8|9621.1|9616.1|9622|9617|9620.3|9615.3|11
1638149100000|2021-11-29 01:25:00|9621.3|9616.3|9619.3|9614.3|9621.8|9616.8|9619.1|9614.1|51
1638149400000|2021-11-29 01:30:00|9619.4|9614.4|9618.6|9613.6|9619.6|9614.6|9618.1|9613.1|71
1638149700000|2021-11-29 01:35:00|9618.4|9613.4|9616.8|9611.8|9619.1|9614.1|9616.3|9611.3|69
1638150000000|2021-11-29 01:40:00|9616.9|9611.9|9616.5|9611.5|9617.1|9612.1|9616|9611|59
1638150300000|2021-11-29 01:45:00|9616.6|9611.6|9618.5|9613.5|9619.5|9614.5|9616.6|9611.6|72
1638150600000|2021-11-29 01:50:00|9618.3|9613.3|9620.5|9615.5|9620.5|9615.5|9618|9613|17
1638150900000|2021-11-29 01:55:00|9620|9615|9621.7|9616.7|9622.5|9617.5|9619.8|9614.8|29
1638151200000|2021-11-29 02:00:00|9621.5|9616.5|9622.8|9617.8|9623.3|9618.3|9621.5|9616.5|22
1638151500000|2021-11-29 02:05:00|9623|9618|9626.2|9621.2|9626.2|9621.2|9622.7|9617.7|62
1638151800000|2021-11-29 02:10:00|9626|9621|9625.5|9620.5|9627|9622|9624.8|9619.8|86
1638152100000|2021-11-29 02:15:00|9625.6|9620.6|9623.5|9618.5|9626.5|9621.5|9623.2|9618.2|36
1638152400000|2021-11-29 02:20:00|9623.2|9618.2|9624.2|9619.2|9624.5|9619.5|9622.7|9617.7|30
1638152700000|2021-11-29 02:25:00|9624|9619|9624.5|9619.5|9626|9621|9623.5|9618.5|15
1638153000000|2021-11-29 02:30:00|9624.2|9619.2|9625.7|9620.7|9626|9621|9624.2|9619.2|12
1638153300000|2021-11-29 02:35:00|9626|9621|9625.7|9620.7|9626.7|9621.7|9625.3|9620.3|9
1638153600000|2021-11-29 02:40:00|9626|9621|9624|9619|9626|9621|9623.5|9618.5|107
1638153900000|2021-11-29 02:45:00|9624.5|9619.5|9625.2|9620.2|9625.5|9620.5|9623.5|9618.5|4
1638154200000|2021-11-29 02:50:00|9625.5|9620.5|9625.2|9620.2|9625.7|9620.7|9625|9620|9
1638154500000|2021-11-29 02:55:00|9625.5|9620.5|9621|9616|9626|9621|9620.5|9615.5|22
1638154800000|2021-11-29 03:00:00|9620.8|9615.8|9623.8|9618.8|9624|9619|9620.8|9615.8|19
1638155100000|2021-11-29 03:05:00|9624|9619|9623.7|9618.7|9624.7|9619.7|9623.2|9618.2|17
1638155400000|2021-11-29 03:10:00|9623.5|9618.5|9622.2|9617.2|9624|9619|9620.7|9615.7|8
1638155700000|2021-11-29 03:15:00|9622.5|9617.5|9622.7|9617.7|9623.2|9618.2|9621.5|9616.5|2
1638156000000|2021-11-29 03:20:00|9623|9618|9622.2|9617.2|9623|9618|9621.3|9616.3|9
1638156300000|2021-11-29 03:25:00|9622|9617|9622.7|9617.7|9623|9618|9622|9617|2
1638156600000|2021-11-29 03:30:00|9622.5|9617.5|9623.5|9618.5|9623.5|9618.5|9622.5|9617.5|14
1638156900000|2021-11-29 03:35:00|9623.8|9618.8|9625.5|9620.5|9625.5|9620.5|9623.5|9618.5|6
1638157200000|2021-11-29 03:40:00|9625.6|9620.6|9626.2|9621.2|9626.2|9621.2|9625.2|9620.2|53
1638157500000|2021-11-29 03:45:00|9626|9621|9626.4|9621.4|9626.9|9621.9|9626|9621|116
1638157800000|2021-11-29 03:50:00|9626.7|9621.7|9626.1|9621.1|9626.7|9621.7|9626.1|9621.1|4
1638158100000|2021-11-29 03:55:00|9626.3|9621.3|9624.5|9619.5|9626.3|9621.3|9624.2|9619.2|13
1638158400000|2021-11-29 04:00:00|9624.7|9619.7|9626|9621|9626|9621|9624.5|9619.5|30
1638158700000|2021-11-29 04:05:00|9625.7|9620.7|9625|9620|9626|9621|9624.7|9619.7|12
1638159000000|2021-11-29 04:10:00|9624.8|9619.8|9624.5|9619.5|9625|9620|9624|9619|33
1638159300000|2021-11-29 04:15:00|9624.2|9619.2|9624.2|9619.2|9625|9620|9624.2|9619.2|8
1638159600000|2021-11-29 04:20:00|9624|9619|9624.7|9619.7|9625.2|9620.2|9624|9619|2
1638159900000|2021-11-29 04:25:00|9624.5|9619.5|9625|9620|9625.2|9620.2|9624.5|9619.5|4
1638160200000|2021-11-29 04:30:00|9624.7|9619.7|9625.7|9620.7|9626|9621|9624.7|9619.7|10
1638160500000|2021-11-29 04:35:00|9625.5|9620.5|9625.5|9620.5|9626|9621|9625|9620|7
1638160800000|2021-11-29 04:40:00|9625.2|9620.2|9624.5|9619.5|9625.2|9620.2|9624.2|9619.2|19
1638161100000|2021-11-29 04:45:00|9624.2|9619.2|9624.2|9619.2|9624.5|9619.5|9623.6|9618.6|55
1638161400000|2021-11-29 04:50:00|9624|9619|9625.5|9620.5|9625.8|9620.8|9623.7|9618.7|39
1638161700000|2021-11-29 04:55:00|9625.8|9620.8|9627.5|9622.5|9627.5|9622.5|9625.5|9620.5|47
1638162000000|2021-11-29 05:00:00|9627.7|9622.7|9627|9622|9628|9623|9627|9622|94
1638162300000|2021-11-29 05:05:00|9626.5|9621.5|9627|9622|9627.5|9622.5|9626.5|9621.5|24
1638162600000|2021-11-29 05:10:00|9626.6|9621.6|9626|9621|9627.2|9622.2|9626|9621|4
1638162900000|2021-11-29 05:15:00|9625.5|9620.5|9624|9619|9625.5|9620.5|9623.2|9618.2|16
1638163200000|2021-11-29 05:20:00|9624.3|9619.3|9622.5|9617.5|9624.5|9619.5|9622|9617|12
1638163500000|2021-11-29 05:25:00|9622.8|9617.8|9620.5|9615.5|9623.5|9618.5|9620.2|9615.2|25
1638163800000|2021-11-29 05:30:00|9620.6|9615.6|9622.5|9617.5|9623|9618|9620|9615|17
1638164100000|2021-11-29 05:35:00|9622.8|9617.8|9621.5|9616.5|9623.3|9618.3|9621.5|9616.5|13
1638164400000|2021-11-29 05:40:00|9622|9617|9619.5|9614.5|9622|9617|9618.8|9613.8|29
1638164700000|2021-11-29 05:45:00|9619.4|9614.4|9618.7|9613.7|9619.5|9614.5|9618|9613|32
1638165000000|2021-11-29 05:50:00|9618.5|9613.5|9619.5|9614.5|9620|9615|9618.5|9613.5|139
1638165300000|2021-11-29 05:55:00|9619.8|9614.8|9621|9616|9622|9617|9619.5|9614.5|17
1638165600000|2021-11-29 06:00:00|9621.1|9616.1|9617.3|9612.3|9621.2|9616.2|9617|9612|32
1638165900000|2021-11-29 06:05:00|9617.6|9612.6|9616.5|9611.5|9618.5|9613.5|9615.9|9610.9|45
1638166200000|2021-11-29 06:10:00|9617|9612|9619|9614|9620|9615|9616.5|9611.5|21
1638166500000|2021-11-29 06:15:00|9619.1|9614.1|9618.2|9613.2|9619.5|9614.5|9614.1|9609.1|55
1638166800000|2021-11-29 06:20:00|9618|9613|9618|9613|9619.8|9614.8|9617|9612|25
1638167100000|2021-11-29 06:25:00|9617.5|9612.5|9617.5|9612.5|9619|9614|9617|9612|14
1638167400000|2021-11-29 06:30:00|9617.7|9612.7|9616|9611|9619|9614|9615.5|9610.5|43
1638167700000|2021-11-29 06:35:00|9616.1|9611.1|9617.8|9612.8|9618.5|9613.5|9616|9611|18
1638168000000|2021-11-29 06:40:00|9617.5|9612.5|9618.3|9613.3|9618.6|9613.6|9615.7|9610.7|8
1638168300000|2021-11-29 06:45:00|9618.2|9613.2|9618.5|9613.5|9619|9614|9617|9612|6
1638168600000|2021-11-29 06:50:00|9618.6|9613.6|9620.6|9615.6|9621|9616|9617.5|9612.5|11
1638168900000|2021-11-29 06:55:00|9620.8|9615.8|9623.7|9618.7|9624|9619|9620.1|9615.1|45
1638169200000|2021-11-29 07:00:00|9623.5|9618.5|9628|9623|9628.9|9623.9|9623.5|9618.5|181
1638169500000|2021-11-29 07:05:00|9628.1|9623.1|9629.4|9624.4|9630|9625|9627.8|9622.8|59
1638169800000|2021-11-29 07:10:00|9629|9624|9629.5|9624.5|9630|9625|9628.2|9623.2|62
1638170100000|2021-11-29 07:15:00|9629.4|9624.4|9627.9|9622.9|9630|9625|9626.5|9621.5|48
1638170400000|2021-11-29 07:20:00|9627.5|9622.5|9626.5|9621.5|9628|9623|9625.5|9620.5|127
1638170700000|2021-11-29 07:25:00|9626.6|9621.6|9628|9623|9628.5|9623.5|9626|9621|127
1638171000000|2021-11-29 07:30:00|9628.5|9623.5|9628.5|9623.5|9629.3|9624.3|9627|9622|59
1638171300000|2021-11-29 07:35:00|9628.4|9623.4|9626.6|9621.6|9628.5|9623.5|9625.1|9620.1|73
1638171600000|2021-11-29 07:40:00|9626.8|9621.8|9627.6|9622.6|9628.6|9623.6|9626.1|9621.1|53
1638171900000|2021-11-29 07:45:00|9627.1|9622.1|9627.1|9622.1|9629.1|9624.1|9626.5|9621.5|20
1638172200000|2021-11-29 07:50:00|9627|9622|9625.6|9620.6|9627.1|9622.1|9625.1|9620.1|27
1638172500000|2021-11-29 07:55:00|9625.3|9620.3|9630.1|9625.1|9631.6|9626.6|9625.1|9620.1|50
1638172800000|2021-11-29 08:00:00|9630.2|9625.2|9630.5|9625.5|9632.6|9627.6|9629.8|9624.8|197
1638173100000|2021-11-29 08:05:00|9630.1|9625.1|9631.8|9626.8|9632.3|9627.3|9629.3|9624.3|40
1638173400000|2021-11-29 08:10:00|9632.1|9627.1|9631.3|9626.3|9632.1|9627.1|9629.1|9624.1|40
1638173700000|2021-11-29 08:15:00|9631.1|9626.1|9628.6|9623.6|9632.6|9627.6|9628.5|9623.5|42
1638174000000|2021-11-29 08:20:00|9629.1|9624.1|9628|9623|9631.1|9626.1|9628|9623|77
1638174300000|2021-11-29 08:25:00|9628.1|9623.1|9627.8|9622.8|9629.1|9624.1|9626.3|9621.3|62
1638174600000|2021-11-29 08:30:00|9627.9|9622.9|9626.3|9621.3|9628.6|9623.6|9626.1|9621.1|71
1638174900000|2021-11-29 08:35:00|9626.6|9621.6|9625.2|9620.2|9626.6|9621.6|9624.6|9619.6|51
1638175200000|2021-11-29 08:40:00|9624.8|9619.8|9624.6|9619.6|9625.1|9620.1|9623.3|9618.3|35
1638175500000|2021-11-29 08:45:00|9624.5|9619.5|9626.1|9621.1|9628.3|9623.3|9624.3|9619.3|55
1638175800000|2021-11-29 08:50:00|9626|9621|9624.3|9619.3|9627.1|9622.1|9624.1|9619.1|23
1638176100000|2021-11-29 08:55:00|9624.6|9619.6|9622.5|9617.5|9625|9620|9622.5|9617.5|54
1638176400000|2021-11-29 09:00:00|9622.6|9617.6|9620.1|9615.1|9623.1|9618.1|9617.1|9612.1|92
1638176700000|2021-11-29 09:05:00|9620.6|9615.6|9621|9616|9622.3|9617.3|9619.5|9614.5|46
1638177000000|2021-11-29 09:10:00|9620.8|9615.8|9618.6|9613.6|9621.1|9616.1|9618.3|9613.3|85
1638177300000|2021-11-29 09:15:00|9618.5|9613.5|9613.6|9608.6|9618.5|9613.5|9613.3|9608.3|57
1638177600000|2021-11-29 09:20:00|9614.6|9609.6|9613.6|9608.6|9616.6|9611.6|9613.3|9608.3|52
1638177900000|2021-11-29 09:25:00|9614|9609|9616.6|9611.6|9616.6|9611.6|9613.7|9608.7|34
1638178200000|2021-11-29 09:30:00|9616.5|9611.5|9618.3|9613.3|9619.3|9614.3|9616|9611|42
1638178500000|2021-11-29 09:35:00|9618.5|9613.5|9620.5|9615.5|9620.6|9615.6|9616.8|9611.8|8
1638178800000|2021-11-29 09:40:00|9620.3|9615.3|9617.5|9612.5|9621.3|9616.3|9617.5|9612.5|39
1638179100000|2021-11-29 09:45:00|9617.6|9612.6|9614.8|9609.8|9618.3|9613.3|9614.2|9609.2|35
1638179400000|2021-11-29 09:50:00|9615|9610|9616.5|9611.5|9617.3|9612.3|9615|9610|35
1638179700000|2021-11-29 09:55:00|9616.6|9611.6|9616.5|9611.5|9617.5|9612.5|9615.8|9610.8|17
1638180000000|2021-11-29 10:00:00|9616.6|9611.6|9617.1|9612.1|9617.3|9612.3|9615|9610|22
1638180300000|2021-11-29 10:05:00|9617.3|9612.3|9617.3|9612.3|9618.3|9613.3|9615.5|9610.5|18
1638180600000|2021-11-29 10:10:00|9617.5|9612.5|9617.5|9612.5|9618.3|9613.3|9616.8|9611.8|11
1638180900000|2021-11-29 10:15:00|9617.8|9612.8|9617.5|9612.5|9619.3|9614.3|9617|9612|13
1638181200000|2021-11-29 10:20:00|9617.8|9612.8|9618|9613|9618.5|9613.5|9617.3|9612.3|9
1638181500000|2021-11-29 10:25:00|9618.1|9613.1|9614.2|9609.2|9618.3|9613.3|9614.2|9609.2|28
1638181800000|2021-11-29 10:30:00|9614.3|9609.3|9614|9609|9615|9610|9613.7|9608.7|68
1638182100000|2021-11-29 10:35:00|9613.9|9608.9|9613|9608|9613.9|9608.9|9612.5|9607.5|39
1638182400000|2021-11-29 10:40:00|9611.5|9606.5|9613.5|9608.5|9614|9609|9611.5|9606.5|23
1638182700000|2021-11-29 10:45:00|9613.6|9608.6|9617.1|9612.1|9617.6|9612.6|9613.5|9608.5|39
1638183000000|2021-11-29 10:50:00|9617.5|9612.5|9616|9611|9617.5|9612.5|9615.5|9610.5|11
1638183300000|2021-11-29 10:55:00|9615.5|9610.5|9617.1|9612.1|9619.1|9614.1|9615|9610|19
1638183600000|2021-11-29 11:00:00|9617|9612|9615|9610|9617|9612|9615|9610|23
1638183900000|2021-11-29 11:05:00|9614.5|9609.5|9614.6|9609.6|9615.5|9610.5|9614|9609|13
1638184200000|2021-11-29 11:10:00|9614.5|9609.5|9613.6|9608.6|9615.6|9610.6|9613.5|9608.5|15
1638184500000|2021-11-29 11:15:00|9613.8|9608.8|9614.1|9609.1|9614.5|9609.5|9613.5|9608.5|22
1638184800000|2021-11-29 11:20:00|9614.3|9609.3|9614|9609|9615.1|9610.1|9613.5|9608.5|16
1638185100000|2021-11-29 11:25:00|9613.5|9608.5|9613.5|9608.5|9614.6|9609.6|9613.5|9608.5|19
1638185400000|2021-11-29 11:30:00|9613.6|9608.6|9613|9608|9614.6|9609.6|9612.5|9607.5|40
1638185700000|2021-11-29 11:35:00|9613.1|9608.1|9612.5|9607.5|9613.5|9608.5|9612|9607|14
1638186000000|2021-11-29 11:40:00|9612.6|9607.6|9612.6|9607.6|9613.1|9608.1|9612|9607|9
1638186300000|2021-11-29 11:45:00|9613|9608|9612.3|9607.3|9613.1|9608.1|9611.7|9606.7|27
1638186600000|2021-11-29 11:50:00|9612.5|9607.5|9611.8|9606.8|9612.8|9607.8|9611.7|9606.7|5
1638186900000|2021-11-29 11:55:00|9612|9607|9614|9609|9615|9610|9611|9606|34
1638187200000|2021-11-29 12:00:00|9613.5|9608.5|9615|9610|9615.6|9610.6|9613|9608|24
1638187500000|2021-11-29 12:05:00|9614.8|9609.8|9613.6|9608.6|9614.8|9609.8|9612.8|9607.8|16
1638187800000|2021-11-29 12:10:00|9614|9609|9614.6|9609.6|9615|9610|9613.5|9608.5|20
1638188100000|2021-11-29 12:15:00|9614.5|9609.5|9614.5|9609.5|9615.8|9610.8|9613.3|9608.3|28
1638188400000|2021-11-29 12:20:00|9614.6|9609.6|9615.8|9610.8|9617.1|9612.1|9613.8|9608.8|67
1638188700000|2021-11-29 12:25:00|9615.9|9610.9|9619.6|9614.6|9620|9615|9615.8|9610.8|62
1638189000000|2021-11-29 12:30:00|9619.5|9614.5|9620.5|9615.5|9621.6|9616.6|9618|9613|38
1638189300000|2021-11-29 12:35:00|9620|9615|9618.6|9613.6|9621|9616|9618.5|9613.5|19
1638189600000|2021-11-29 12:40:00|9618.5|9613.5|9618.1|9613.1|9620|9615|9616.8|9611.8|39
1638189900000|2021-11-29 12:45:00|9618|9613|9616.5|9611.5|9618.5|9613.5|9616.1|9611.1|14
1638190200000|2021-11-29 12:50:00|9616.6|9611.6|9617.6|9612.6|9618|9613|9616|9611|10
1638190500000|2021-11-29 12:55:00|9617.5|9612.5|9621.9|9616.9|9623|9618|9615.8|9610.8|86
1638190800000|2021-11-29 13:00:00|9622.3|9617.3|9624.5|9619.5|9624.6|9619.6|9620|9615|82
1638191100000|2021-11-29 13:05:00|9624.3|9619.3|9625|9620|9625.5|9620.5|9623|9618|87
1638191400000|2021-11-29 13:10:00|9625.1|9620.1|9626.1|9621.1|9627.1|9622.1|9623|9618|150
1638191700000|2021-11-29 13:15:00|9626.3|9621.3|9624.5|9619.5|9626.6|9621.6|9624|9619|85
1638192000000|2021-11-29 13:20:00|9624.3|9619.3|9624|9619|9624.6|9619.6|9622|9617|115
1638192300000|2021-11-29 13:25:00|9624.1|9619.1|9624|9619|9625|9620|9623|9618|76
1638192600000|2021-11-29 13:30:00|9623.8|9618.8|9624.1|9619.1|9624.5|9619.5|9622|9617|75
1638192900000|2021-11-29 13:35:00|9624|9619|9622.5|9617.5|9624.1|9619.1|9621.5|9616.5|40
1638193200000|2021-11-29 13:40:00|9622.3|9617.3|9622|9617|9623.3|9618.3|9620.5|9615.5|54
1638193500000|2021-11-29 13:45:00|9622.3|9617.3|9626.7|9621.7|9626.8|9621.8|9622|9617|68
1638193800000|2021-11-29 13:50:00|9626.5|9621.5|9628|9623|9629.5|9624.5|9625.5|9620.5|60
1638194100000|2021-11-29 13:55:00|9627.7|9622.7|9634.2|9629.2|9634.5|9629.5|9627.7|9622.7|83
1638194400000|2021-11-29 14:00:00|9634.5|9629.5|9632.7|9627.7|9636|9631|9632|9627|110
1638194700000|2021-11-29 14:05:00|9632.5|9627.5|9633.2|9628.2|9633.2|9628.2|9630.5|9625.5|49
1638195000000|2021-11-29 14:10:00|9633|9628|9634|9629|9636|9631|9631|9626|81
1638195300000|2021-11-29 14:15:00|9633.8|9628.8|9634.5|9629.5|9635.5|9630.5|9632.5|9627.5|45
1638195600000|2021-11-29 14:20:00|9634.6|9629.6|9632.7|9627.7|9635.2|9630.2|9631.5|9626.5|70
1638195900000|2021-11-29 14:25:00|9632.8|9627.8|9632|9627|9633.2|9628.2|9630.2|9625.2|43
1638196200000|2021-11-29 14:30:00|9632.1|9627.1|9635.5|9630.5|9636.2|9631.2|9631.5|9626.5|183
1638196500000|2021-11-29 14:35:00|9635.2|9630.2|9631.8|9626.8|9635.3|9630.3|9631|9626|73
1638196800000|2021-11-29 14:40:00|9631.9|9626.9|9632|9627|9632.9|9627.9|9631|9626|78
1638197100000|2021-11-29 14:45:00|9631.8|9626.8|9633.3|9628.3|9633.4|9628.4|9628.1|9623.1|156
1638197400000|2021-11-29 14:50:00|9633.4|9628.4|9636.2|9631.2|9637.1|9632.1|9631.6|9626.6|241
1638197700000|2021-11-29 14:55:00|9636|9631|9639|9634|9640.1|9635.1|9635.5|9630.5|76
1638198000000|2021-11-29 15:00:00|9639.1|9634.1|9636.3|9631.3|9640.3|9635.3|9635.3|9630.3|73
1638198300000|2021-11-29 15:05:00|9636.5|9631.5|9629.6|9624.6|9636.8|9631.8|9628.7|9623.7|96
1638198600000|2021-11-29 15:10:00|9629.8|9624.8|9631.6|9626.6|9632.1|9627.1|9628.8|9623.8|58
1638198900000|2021-11-29 15:15:00|9631.5|9626.5|9631.8|9626.8|9633.1|9628.1|9629.8|9624.8|30
1638199200000|2021-11-29 15:20:00|9632|9627|9631.5|9626.5|9633.3|9628.3|9630.8|9625.8|44
1638199500000|2021-11-29 15:25:00|9631.2|9626.2|9633.5|9628.5|9634.7|9629.7|9630.5|9625.5|189
1638199800000|2021-11-29 15:30:00|9633.9|9628.9|9633.5|9628.5|9636.5|9631.5|9633|9628|56
1638200100000|2021-11-29 15:35:00|9633|9628|9632.1|9627.1|9636.5|9631.5|9632|9627|59
1638200400000|2021-11-29 15:40:00|9632|9627|9632|9627|9634.6|9629.6|9631.5|9626.5|60
1638200700000|2021-11-29 15:45:00|9632.1|9627.1|9632.5|9627.5|9633.3|9628.3|9631|9626|81
1638201000000|2021-11-29 15:50:00|9632.3|9627.3|9631.1|9626.1|9634|9629|9630.5|9625.5|30
1638201300000|2021-11-29 15:55:00|9631|9626|9634.5|9629.5|9634.8|9629.8|9630.5|9625.5|71
1638201600000|2021-11-29 16:00:00|9634.2|9629.2|9634.5|9629.5|9635.1|9630.1|9632|9627|136
1638201900000|2021-11-29 16:05:00|9634.6|9629.6|9635.5|9630.5|9636|9631|9632.5|9627.5|42
1638202200000|2021-11-29 16:10:00|9635.6|9630.6|9633.3|9628.3|9635.6|9630.6|9633|9628|39
1638202500000|2021-11-29 16:15:00|9633.4|9628.4|9632.2|9627.2|9634.6|9629.6|9631|9626|59
1638202800000|2021-11-29 16:20:00|9632|9627|9632|9627|9634.5|9629.5|9631.3|9626.3|24
1638203100000|2021-11-29 16:25:00|9632.1|9627.1|9633.5|9628.5|9634.3|9629.3|9632|9627|16
1638203400000|2021-11-29 16:30:00|9633.7|9628.7|9635|9630|9635.8|9630.8|9631.5|9626.5|39
1638203700000|2021-11-29 16:35:00|9635.1|9630.1|9636.5|9631.5|9637.2|9632.2|9634.5|9629.5|78
1638204000000|2021-11-29 16:40:00|9636.7|9631.7|9635.8|9630.8|9637.5|9632.5|9635.7|9630.7|10
1638204300000|2021-11-29 16:45:00|9635.7|9630.7|9639.7|9634.7|9639.8|9634.8|9635.7|9630.7|52
1638204600000|2021-11-29 16:50:00|9639.5|9634.5|9637.8|9632.8|9640.3|9635.3|9637.5|9632.5|37
1638204900000|2021-11-29 16:55:00|9637.7|9632.7|9639.3|9634.3|9640|9635|9637.5|9632.5|22
1638205200000|2021-11-29 17:00:00|9639.5|9634.5|9638.1|9633.1|9641.3|9636.3|9637.5|9632.5|91
1638205500000|2021-11-29 17:05:00|9638|9633|9636.6|9631.6|9638.1|9633.1|9635.8|9630.8|95
1638205800000|2021-11-29 17:10:00|9636.8|9631.8|9638.2|9633.2|9639.2|9634.2|9636.5|9631.5|54
1638206100000|2021-11-29 17:15:00|9638|9633|9639|9634|9639.1|9634.1|9637.5|9632.5|112
1638206400000|2021-11-29 17:20:00|9638.8|9633.8|9637.5|9632.5|9638.8|9633.8|9636.8|9631.8|21
1638206700000|2021-11-29 17:25:00|9637.3|9632.3|9636.5|9631.5|9638|9633|9636|9631|19
1638207000000|2021-11-29 17:30:00|9636.6|9631.6|9635.8|9630.8|9637.1|9632.1|9635.3|9630.3|48
1638207300000|2021-11-29 17:35:00|9635.7|9630.7|9634|9629|9636.8|9631.8|9634|9629|89
1638207600000|2021-11-29 17:40:00|9634.2|9629.2|9633.8|9628.8|9634.5|9629.5|9633.5|9628.5|15
1638207900000|2021-11-29 17:45:00|9634|9629|9633.5|9628.5|9634.5|9629.5|9633.2|9628.2|42
1638208200000|2021-11-29 17:50:00|9633.7|9628.7|9633.5|9628.5|9633.7|9628.7|9632|9627|76
1638208500000|2021-11-29 17:55:00|9633.2|9628.2|9633.2|9628.2|9633.5|9628.5|9632.5|9627.5|32
1638208800000|2021-11-29 18:00:00|9633.3|9628.3|9630.8|9625.8|9633.5|9628.5|9630.7|9625.7|25
1638209100000|2021-11-29 18:05:00|9631|9626|9629.7|9624.7|9631.5|9626.5|9629.5|9624.5|18
1638209400000|2021-11-29 18:10:00|9629.5|9624.5|9630.8|9625.8|9631|9626|9628.8|9623.8|22
1638209700000|2021-11-29 18:15:00|9631|9626|9629.5|9624.5|9631.6|9626.6|9629.5|9624.5|39
1638210000000|2021-11-29 18:20:00|9629.7|9624.7|9628.8|9623.8|9629.8|9624.8|9628.5|9623.5|29
1638210300000|2021-11-29 18:25:00|9628.7|9623.7|9629|9624|9629|9624|9628|9623|30
1638210600000|2021-11-29 18:30:00|9628.8|9623.8|9628.1|9623.1|9630|9625|9628|9623|41
1638210900000|2021-11-29 18:35:00|9628.3|9623.3|9630.7|9625.7|9630.8|9625.8|9628.3|9623.3|48
1638211200000|2021-11-29 18:40:00|9630.6|9625.6|9630.8|9625.8|9630.8|9625.8|9630|9625|24
1638211500000|2021-11-29 18:45:00|9630.5|9625.5|9632.8|9627.8|9632.8|9627.8|9630.3|9625.3|139
1638211800000|2021-11-29 18:50:00|9633.3|9628.3|9633.1|9628.1|9633.6|9628.6|9632.8|9627.8|50
1638212100000|2021-11-29 18:55:00|9633|9628|9633.8|9628.8|9633.8|9628.8|9633|9628|20
1638212400000|2021-11-29 19:00:00|9633.6|9628.6|9634.8|9629.8|9635.1|9630.1|9633.5|9628.5|22
1638212700000|2021-11-29 19:05:00|9635.1|9630.1|9634.8|9629.8|9635.1|9630.1|9634.3|9629.3|8
1638213000000|2021-11-29 19:10:00|9634.3|9629.3|9634.3|9629.3|9634.8|9629.8|9634|9629|4
1638213300000|2021-11-29 19:15:00|9634|9629|9634.1|9629.1|9634.1|9629.1|9633.3|9628.3|10
1638213600000|2021-11-29 19:20:00|9633.8|9628.8|9633.1|9628.1|9634|9629|9632.8|9627.8|5
1638213900000|2021-11-29 19:25:00|9633.3|9628.3|9633.6|9628.6|9634.3|9629.3|9632.8|9627.8|29
1638214200000|2021-11-29 19:30:00|9633.8|9628.8|9632.8|9627.8|9633.8|9628.8|9632.3|9627.3|30
1638214500000|2021-11-29 19:35:00|9633.1|9628.1|9633.8|9628.8|9633.8|9628.8|9632.8|9627.8|18
1638214800000|2021-11-29 19:40:00|9633.3|9628.3|9632.8|9627.8|9633.8|9628.8|9632.8|9627.8|10
1638215100000|2021-11-29 19:45:00|9632.6|9627.6|9631.8|9626.8|9632.8|9627.8|9631.8|9626.8|19
1638215400000|2021-11-29 19:50:00|9631.3|9626.3|9631.3|9626.3|9631.3|9626.3|9630.8|9625.8|33
1638215700000|2021-11-29 19:55:00|9631.1|9626.1|9630.5|9625.5|9631.3|9626.3|9629.1|9624.1|152
1638216000000|2021-11-29 20:00:00|9630.3|9625.3|9628|9623|9630.3|9625.3|9628|9623|257
1638216300000|2021-11-29 20:05:00|9627.5|9622.5|9624.8|9619.8|9627.8|9622.8|9624.8|9619.8|112
1638216600000|2021-11-29 20:10:00|9625|9620|9622.8|9617.8|9625.1|9620.1|9622.8|9617.8|20
1638216900000|2021-11-29 20:15:00|9623|9618|9624.3|9619.3|9624.6|9619.6|9622.8|9617.8|80
1638217200000|2021-11-29 20:20:00|9624.6|9619.6|9624.8|9619.8|9624.8|9619.8|9623.8|9618.8|138
1638217500000|2021-11-29 20:25:00|9624.6|9619.6|9623.8|9618.8|9625|9620|9623.8|9618.8|8
1638217800000|2021-11-29 20:30:00|9624.3|9619.3|9623.8|9618.8|9624.3|9619.3|9623.8|9618.8|90
1638218100000|2021-11-29 20:35:00|9624.3|9619.3|9623.8|9618.8|9624.6|9619.6|9623.8|9618.8|4
1638218400000|2021-11-29 20:40:00|9624.3|9619.3|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|13
1638218700000|2021-11-29 20:45:00|9624.8|9619.8|9624.8|9619.8|9625.1|9620.1|9624.5|9619.5|16
1638219000000|2021-11-29 20:50:00|9624.3|9619.3|9625.7|9620.7|9625.9|9620.9|9624.3|9619.3|267
1638219300000|2021-11-29 20:55:00|9625.8|9620.8|9624.3|9619.3|9625.8|9620.8|9623.3|9618.3|251
1638219600000|2021-11-29 21:00:00|9623.8|9618.8|9623.8|9618.8|9623.8|9618.8|9622.8|9617.8|39
1638219900000|2021-11-29 21:05:00|9623.5|9618.5|9624.3|9619.3|9624.3|9619.3|9623.5|9618.5|33
1638220200000|2021-11-29 21:10:00|9624.5|9619.5|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|118
1638220500000|2021-11-29 21:15:00|9624|9619|9623.3|9618.3|9624.5|9619.5|9623.3|9618.3|86
1638220800000|2021-11-29 21:20:00|9623.2|9618.2|9622.8|9617.8|9623.2|9618.2|9622.8|9617.8|2
1638221100000|2021-11-29 21:25:00|9622.5|9617.5|9622|9617|9622.8|9617.8|9621.3|9616.3|6
1638221400000|2021-11-29 21:30:00|9622.3|9617.3|9618|9613|9622.3|9617.3|9617.2|9612.2|41
1638221700000|2021-11-29 21:35:00|9618.2|9613.2|9617.5|9612.5|9618.3|9613.3|9617|9612|19
1638222000000|2021-11-29 21:40:00|9617.3|9612.3|9616|9611|9617.3|9612.3|9615.8|9610.8|13
1638222300000|2021-11-29 21:45:00|9615.8|9610.8|9614.5|9609.5|9616.3|9611.3|9614.5|9609.5|28
1638222600000|2021-11-29 21:50:00|9614.7|9609.7|9614.2|9609.2|9614.9|9609.9|9614.2|9609.2|6
1638222900000|2021-11-29 21:55:00|9614|9609|9618.8|9609.8|9618.8|9609.8|9613.9|9608.9|13
1638234000000|2021-11-30 01:00:00|9617.2|9612.2|9618|9613|9620|9615|9612.4|9607.4|71
1638234300000|2021-11-30 01:05:00|9618.2|9613.2|9618|9613|9618.8|9613.8|9616.8|9611.8|26
1638234600000|2021-11-30 01:10:00|9617.8|9612.8|9618.8|9613.8|9619|9614|9617.3|9612.3|3
1638234900000|2021-11-30 01:15:00|9618.3|9613.3|9618|9613|9619|9614|9617.5|9612.5|35
1638235200000|2021-11-30 01:20:00|9617.7|9612.7|9617.3|9612.3|9617.7|9612.7|9617|9612|66
1638235500000|2021-11-30 01:25:00|9617.2|9612.2|9617|9612|9617.2|9612.2|9616.4|9611.4|10
1638235800000|2021-11-30 01:30:00|9616.8|9611.8|9616|9611|9617|9612|9615.7|9610.7|8
1638236100000|2021-11-30 01:35:00|9616.2|9611.2|9616.7|9611.7|9617|9612|9615.5|9610.5|22
1638236400000|2021-11-30 01:40:00|9616.5|9611.5|9615.7|9610.7|9616.5|9611.5|9615.4|9610.4|4
1638236700000|2021-11-30 01:45:00|9615.5|9610.5|9614.5|9609.5|9615.7|9610.7|9614.5|9609.5|35
1638237000000|2021-11-30 01:50:00|9614.3|9609.3|9613.2|9608.2|9615.2|9610.2|9612.5|9607.5|66
1638237300000|2021-11-30 01:55:00|9613.5|9608.5|9613.7|9608.7|9614|9609|9613.2|9608.2|17
1638237600000|2021-11-30 02:00:00|9613.5|9608.5|9614|9609|9614|9609|9612.7|9607.7|20
1638237900000|2021-11-30 02:05:00|9613.7|9608.7|9612.2|9607.2|9613.7|9608.7|9611.7|9606.7|2
1638238200000|2021-11-30 02:10:00|9612.5|9607.5|9611.4|9606.4|9613.2|9608.2|9611.2|9606.2|34
1638238500000|2021-11-30 02:15:00|9611.2|9606.2|9612.5|9607.5|9612.7|9607.7|9611.2|9606.2|8
1638238800000|2021-11-30 02:20:00|9612.2|9607.2|9612.7|9607.7|9613.5|9608.5|9612|9607|9
1638239100000|2021-11-30 02:25:00|9612.5|9607.5|9609.7|9604.7|9612.7|9607.7|9609.7|9604.7|20
1638239400000|2021-11-30 02:30:00|9609.6|9604.6|9609.4|9604.4|9609.9|9604.9|9608.2|9603.2|36
1638239700000|2021-11-30 02:35:00|9609|9604|9609.5|9604.5|9609.7|9604.7|9608.5|9603.5|4
1638240000000|2021-11-30 02:40:00|9609.7|9604.7|9608|9603|9609.9|9604.9|9607.5|9602.5|16
1638240300000|2021-11-30 02:45:00|9608.2|9603.2|9608.5|9603.5|9609.2|9604.2|9608|9603|9
1638240600000|2021-11-30 02:50:00|9608.7|9603.7|9608.7|9603.7|9609|9604|9607.7|9602.7|3
1638240900000|2021-11-30 02:55:00|9608.6|9603.6|9608|9603|9608.7|9603.7|9607.5|9602.5|28
1638241200000|2021-11-30 03:00:00|9607.7|9602.7|9609.2|9604.2|9609.5|9604.5|9607.5|9602.5|27
1638241500000|2021-11-30 03:05:00|9609.5|9604.5|9610|9605|9610.2|9605.2|9608.7|9603.7|15
1638241800000|2021-11-30 03:10:00|9610.2|9605.2|9609|9604|9610.2|9605.2|9608.7|9603.7|4
1638242100000|2021-11-30 03:15:00|9609.2|9604.2|9608.7|9603.7|9610|9605|9608.5|9603.5|9
1638242400000|2021-11-30 03:20:00|9608.5|9603.5|9607.9|9602.9|9609|9604|9607.7|9602.7|6
1638242700000|2021-11-30 03:25:00|9608|9603|9608.4|9603.4|9609|9604|9607.9|9602.9|8
1638243000000|2021-11-30 03:30:00|9608.5|9603.5|9608|9603|9608.9|9603.9|9607.7|9602.7|15
1638243300000|2021-11-30 03:35:00|9608.4|9603.4|9607.4|9602.4|9608.5|9603.5|9607|9602|23
1638243600000|2021-11-30 03:40:00|9607.6|9602.6|9608.5|9603.5|9608.5|9603.5|9607.4|9602.4|38
1638243900000|2021-11-30 03:45:00|9608.7|9603.7|9609.2|9604.2|9609.5|9604.5|9608.5|9603.5|42
1638244200000|2021-11-30 03:50:00|9609|9604|9609.2|9604.2|9609.7|9604.7|9608.7|9603.7|21
1638244500000|2021-11-30 03:55:00|9609.5|9604.5|9610.7|9605.7|9610.7|9605.7|9609.5|9604.5|9
1638244800000|2021-11-30 04:00:00|9610.5|9605.5|9610.5|9605.5|9611.5|9606.5|9610.5|9605.5|12
1638245100000|2021-11-30 04:05:00|9610.2|9605.2|9610.5|9605.5|9611|9606|9610|9605|8
1638245400000|2021-11-30 04:10:00|9610.7|9605.7|9610.2|9605.2|9610.7|9605.7|9609.5|9604.5|5
1638245700000|2021-11-30 04:15:00|9610.5|9605.5|9610.5|9605.5|9611.2|9606.2|9610.2|9605.2|11
1638246000000|2021-11-30 04:20:00|9610.2|9605.2|9611|9606|9611.2|9606.2|9610|9605|7
1638246300000|2021-11-30 04:25:00|9611.2|9606.2|9612.5|9607.5|9612.7|9607.7|9611.2|9606.2|32
1638246600000|2021-11-30 04:30:00|9612|9607|9611|9606|9612.5|9607.5|9611|9606|18
1638246900000|2021-11-30 04:35:00|9611.5|9606.5|9611|9606|9611.5|9606.5|9610.7|9605.7|2
1638247200000|2021-11-30 04:40:00|9611.2|9606.2|9612|9607|9612|9607|9610.5|9605.5|9
1638247500000|2021-11-30 04:45:00|9611.7|9606.7|9611.2|9606.2|9611.7|9606.7|9610.7|9605.7|4
1638247800000|2021-11-30 04:50:00|9611|9606|9611.7|9606.7|9611.7|9606.7|9611|9606|1
1638248100000|2021-11-30 04:55:00|9612|9607|9612|9607|9612.2|9607.2|9611.7|9606.7|1
1638248400000|2021-11-30 05:00:00|9611.9|9606.9|9611.5|9606.5|9611.9|9606.9|9611|9606|6
1638248700000|2021-11-30 05:05:00|9611.7|9606.7|9610|9605|9611.7|9606.7|9609|9604|50
1638249000000|2021-11-30 05:10:00|9610.2|9605.2|9608.7|9603.7|9610.2|9605.2|9607.7|9602.7|32
1638249300000|2021-11-30 05:15:00|9608.5|9603.5|9605|9600|9608.7|9603.7|9604.9|9599.9|63
1638249600000|2021-11-30 05:20:00|9605.2|9600.2|9600.5|9595.5|9605.7|9600.7|9600.5|9595.5|61
1638249900000|2021-11-30 05:25:00|9600.7|9595.7|9603.7|9598.7|9604.5|9599.5|9600.5|9595.5|75
1638250200000|2021-11-30 05:30:00|9603.5|9598.5|9603.7|9598.7|9604.7|9599.7|9603|9598|59
1638250500000|2021-11-30 05:35:00|9604|9599|9604|9599|9605.5|9600.5|9602.5|9597.5|12
1638250800000|2021-11-30 05:40:00|9603.7|9598.7|9603.7|9598.7|9604.2|9599.2|9603.1|9598.1|12
1638251100000|2021-11-30 05:45:00|9604|9599|9604.7|9599.7|9605|9600|9603|9598|37
1638251400000|2021-11-30 05:50:00|9605|9600|9604.2|9599.2|9605|9600|9603.5|9598.5|14
1638251700000|2021-11-30 05:55:00|9604|9599|9603|9598|9604.5|9599.5|9602.4|9597.4|38
1638252000000|2021-11-30 06:00:00|9603.2|9598.2|9602|9597|9604.4|9599.4|9601|9596|45
1638252300000|2021-11-30 06:05:00|9602.5|9597.5|9604.2|9599.2|9604.4|9599.4|9600.9|9595.9|26
1638252600000|2021-11-30 06:10:00|9604|9599|9606.2|9601.2|9606.2|9601.2|9603.9|9598.9|35
1638252900000|2021-11-30 06:15:00|9606.4|9601.4|9606.4|9601.4|9608|9603|9605.4|9600.4|24
1638253200000|2021-11-30 06:20:00|9606.5|9601.5|9606.5|9601.5|9607.2|9602.2|9604.9|9599.9|2
1638253500000|2021-11-30 06:25:00|9606.4|9601.4|9603.4|9598.4|9606.4|9601.4|9603.4|9598.4|7
1638253800000|2021-11-30 06:30:00|9603.5|9598.5|9600.7|9595.7|9603.7|9598.7|9600|9595|63
1638254100000|2021-11-30 06:35:00|9600.9|9595.9|9597.9|9592.9|9600.9|9595.9|9597.7|9592.7|93
1638254400000|2021-11-30 06:40:00|9597.5|9592.5|9596.4|9591.4|9598.7|9593.7|9595.9|9590.9|263
1638254700000|2021-11-30 06:45:00|9596.7|9591.7|9596.7|9591.7|9597.4|9592.4|9595.9|9590.9|82
1638255000000|2021-11-30 06:50:00|9596.4|9591.4|9593.9|9588.9|9596.4|9591.4|9590.9|9585.9|282
1638255300000|2021-11-30 06:55:00|9594|9589|9597|9592|9597|9592|9593|9588|89
1638255600000|2021-11-30 07:00:00|9596.7|9591.7|9598.5|9593.5|9599|9594|9596|9591|102
1638255900000|2021-11-30 07:05:00|9598.4|9593.4|9596.7|9591.7|9599.3|9594.3|9596|9591|64
1638256200000|2021-11-30 07:10:00|9596.5|9591.5|9600|9595|9601.5|9596.5|9596.5|9591.5|85
1638256500000|2021-11-30 07:15:00|9599.9|9594.9|9601.8|9596.8|9602.5|9597.5|9598.5|9593.5|70
1638256800000|2021-11-30 07:20:00|9601.7|9596.7|9601.7|9596.7|9603.5|9598.5|9600.7|9595.7|29
1638257100000|2021-11-30 07:25:00|9601.5|9596.5|9601|9596|9603|9598|9599.7|9594.7|44
1638257400000|2021-11-30 07:30:00|9600.9|9595.9|9600.9|9595.9|9602|9597|9599.7|9594.7|38
1638257700000|2021-11-30 07:35:00|9600.7|9595.7|9598.7|9593.7|9601|9596|9597.5|9592.5|46
1638258000000|2021-11-30 07:40:00|9598.4|9593.4|9595.7|9590.7|9598.7|9593.7|9595.4|9590.4|37
1638258300000|2021-11-30 07:45:00|9596|9591|9594.7|9589.7|9596.9|9591.9|9594.5|9589.5|37
1638258600000|2021-11-30 07:50:00|9594.9|9589.9|9594|9589|9595.2|9590.2|9592|9587|51
1638258900000|2021-11-30 07:55:00|9594.2|9589.2|9592.7|9587.7|9595.2|9590.2|9591.2|9586.2|72
1638259200000|2021-11-30 08:00:00|9592.9|9587.9|9585.6|9580.6|9592.9|9587.9|9584|9579|299
1638259500000|2021-11-30 08:05:00|9585.8|9580.8|9585.4|9580.4|9587|9582|9584.5|9579.5|109
1638259800000|2021-11-30 08:10:00|9585.2|9580.2|9588.5|9583.5|9588.5|9583.5|9584.9|9579.9|129
1638260100000|2021-11-30 08:15:00|9588.4|9583.4|9588.4|9583.4|9591|9586|9588.2|9583.2|108
1638260400000|2021-11-30 08:20:00|9588|9583|9586|9581|9588|9583|9586|9581|170
1638260700000|2021-11-30 08:25:00|9585.9|9580.9|9585|9580|9589|9584|9584.4|9579.4|198
1638261000000|2021-11-30 08:30:00|9585.4|9580.4|9584.4|9579.4|9585.5|9580.5|9582.7|9577.7|108
1638261300000|2021-11-30 08:35:00|9584|9579|9583|9578|9587|9582|9582.4|9577.4|159
1638261600000|2021-11-30 08:40:00|9582.9|9577.9|9579|9574|9583|9578|9578.7|9573.7|218
1638261900000|2021-11-30 08:45:00|9579.1|9574.1|9579.2|9574.2|9580.3|9575.3|9575.6|9570.6|166
1638262200000|2021-11-30 08:50:00|9578.7|9573.7|9577.5|9572.5|9579.2|9574.2|9577.2|9572.2|163
1638262500000|2021-11-30 08:55:00|9577.2|9572.2|9577.7|9572.7|9578.8|9573.8|9576.2|9571.2|86
1638262800000|2021-11-30 09:00:00|9577.8|9572.8|9576.8|9571.8|9578.3|9573.3|9574.8|9569.8|48
1638263100000|2021-11-30 09:05:00|9576.7|9571.7|9574.7|9569.7|9576.8|9571.8|9572.3|9567.3|127
1638263400000|2021-11-30 09:10:00|9574.8|9569.8|9573|9568|9575.8|9570.8|9571.9|9566.9|58
1638263700000|2021-11-30 09:15:00|9572.7|9567.7|9570.3|9565.3|9573.2|9568.2|9570.2|9565.2|59
1638264000000|2021-11-30 09:20:00|9570.7|9565.7|9568.9|9563.9|9571|9566|9568.7|9563.7|122
1638264300000|2021-11-30 09:25:00|9568.7|9563.7|9567.3|9562.3|9568.7|9563.7|9565.9|9560.9|122
1638264600000|2021-11-30 09:30:00|9567.7|9562.7|9568.5|9563.5|9568.8|9563.8|9565.7|9560.7|125
1638264900000|2021-11-30 09:35:00|9568.4|9563.4|9568|9563|9569.8|9564.8|9567|9562|68
1638265200000|2021-11-30 09:40:00|9568.2|9563.2|9565.7|9560.7|9568.3|9563.3|9564.6|9559.6|151
1638265500000|2021-11-30 09:45:00|9566|9561|9566.7|9561.7|9566.8|9561.8|9565.2|9560.2|40
1638265800000|2021-11-30 09:50:00|9566.2|9561.2|9570|9565|9570|9565|9566.2|9561.2|106
1638266100000|2021-11-30 09:55:00|9570.2|9565.2|9566.9|9561.9|9570.2|9565.2|9566.7|9561.7|26
1638266400000|2021-11-30 10:00:00|9566.7|9561.7|9565.7|9560.7|9568.7|9563.7|9564.9|9559.9|34
1638266700000|2021-11-30 10:05:00|9565.5|9560.5|9566.7|9561.7|9566.9|9561.9|9565.2|9560.2|50
1638267000000|2021-11-30 10:10:00|9566.9|9561.9|9567.9|9562.9|9568.7|9563.7|9565.5|9560.5|22
1638267300000|2021-11-30 10:15:00|9568|9563|9569.4|9564.4|9569.7|9564.7|9567.4|9562.4|23
1638267600000|2021-11-30 10:20:00|9569.5|9564.5|9569.7|9564.7|9571.9|9566.9|9568.9|9563.9|85
1638267900000|2021-11-30 10:25:00|9569.4|9564.4|9569.4|9564.4|9571|9566|9568.7|9563.7|14
1638268200000|2021-11-30 10:30:00|9568.9|9563.9|9567.7|9562.7|9569.7|9564.7|9567|9562|12
1638268500000|2021-11-30 10:35:00|9567.4|9562.4|9567.2|9562.2|9567.4|9562.4|9565.4|9560.4|20
1638268800000|2021-11-30 10:40:00|9566.9|9561.9|9564.7|9559.7|9566.9|9561.9|9564.2|9559.2|47
1638269100000|2021-11-30 10:45:00|9564.4|9559.4|9566.7|9561.7|9566.7|9561.7|9562.5|9557.5|122
1638269400000|2021-11-30 10:50:00|9566.4|9561.4|9568.7|9563.7|9569.4|9564.4|9565.4|9560.4|54
1638269700000|2021-11-30 10:55:00|9568.9|9563.9|9568.5|9563.5|9569.9|9564.9|9566.7|9561.7|39
1638270000000|2021-11-30 11:00:00|9568.7|9563.7|9567.9|9562.9|9570.7|9565.7|9567.9|9562.9|27
1638270300000|2021-11-30 11:05:00|9568|9563|9569.7|9564.7|9570|9565|9567.4|9562.4|35
1638270600000|2021-11-30 11:10:00|9569.9|9564.9|9569.7|9564.7|9570.4|9565.4|9568.6|9563.6|14
1638270900000|2021-11-30 11:15:00|9569.9|9564.9|9570.4|9565.4|9570.9|9565.9|9568.9|9563.9|17
1638271200000|2021-11-30 11:20:00|9570.5|9565.5|9571.4|9566.4|9571.9|9566.9|9569.4|9564.4|38
1638271500000|2021-11-30 11:25:00|9571.1|9566.1|9573.1|9568.1|9573.4|9568.4|9570.9|9565.9|47
1638271800000|2021-11-30 11:30:00|9572.9|9567.9|9572.4|9567.4|9574.4|9569.4|9571.6|9566.6|46
1638272100000|2021-11-30 11:35:00|9572.1|9567.1|9572.4|9567.4|9572.9|9567.9|9572.1|9567.1|54
1638272400000|2021-11-30 11:40:00|9572.1|9567.1|9574.2|9569.2|9574.6|9569.6|9572.1|9567.1|57
1638272700000|2021-11-30 11:45:00|9574.1|9569.1|9576.4|9571.4|9576.4|9571.4|9573.9|9568.9|34
1638273000000|2021-11-30 11:50:00|9576.7|9571.7|9578.4|9573.4|9578.9|9573.9|9576.4|9571.4|54
1638273300000|2021-11-30 11:55:00|9578.9|9573.9|9580.1|9575.1|9581.9|9576.9|9578.4|9573.4|123
1638273600000|2021-11-30 12:00:00|9579.9|9574.9|9578.4|9573.4|9580.8|9575.8|9578.1|9573.1|61
1638273900000|2021-11-30 12:05:00|9578.1|9573.1|9579.1|9574.1|9579.9|9574.9|9577.1|9572.1|35
1638274200000|2021-11-30 12:10:00|9579.2|9574.2|9582.7|9577.7|9583.4|9578.4|9578.6|9573.6|58
1638274500000|2021-11-30 12:15:00|9582.9|9577.9|9579.1|9574.1|9582.9|9577.9|9579.1|9574.1|36
1638274800000|2021-11-30 12:20:00|9579.2|9574.2|9579.6|9574.6|9580.1|9575.1|9578.4|9573.4|98
1638275100000|2021-11-30 12:25:00|9579.4|9574.4|9580.2|9575.2|9582.4|9577.4|9579.4|9574.4|39
1638275400000|2021-11-30 12:30:00|9580.4|9575.4|9578.4|9573.4|9580.7|9575.7|9578.2|9573.2|56
1638275700000|2021-11-30 12:35:00|9578.6|9573.6|9575.2|9570.2|9578.9|9573.9|9575.1|9570.1|42
1638276000000|2021-11-30 12:40:00|9575.1|9570.1|9574.4|9569.4|9575.9|9570.9|9573.4|9568.4|35
1638276300000|2021-11-30 12:45:00|9574.7|9569.7|9576.1|9571.1|9577.2|9572.2|9574.6|9569.6|43
1638276600000|2021-11-30 12:50:00|9576.2|9571.2|9574.9|9569.9|9576.6|9571.6|9574.6|9569.6|19
1638276900000|2021-11-30 12:55:00|9574.8|9569.8|9575.2|9570.2|9575.7|9570.7|9574.1|9569.1|45
1638277200000|2021-11-30 13:00:00|9575.1|9570.1|9572.6|9567.6|9575.6|9570.6|9572.6|9567.6|90
1638277500000|2021-11-30 13:05:00|9572.4|9567.4|9569.9|9564.9|9572.6|9567.6|9569.4|9564.4|56
1638277800000|2021-11-30 13:10:00|9570.4|9565.4|9569.2|9564.2|9571.9|9566.9|9568.4|9563.4|51
1638278100000|2021-11-30 13:15:00|9569.4|9564.4|9569.9|9564.9|9570.4|9565.4|9568|9563|33
1638278400000|2021-11-30 13:20:00|9569.7|9564.7|9567.9|9562.9|9570.4|9565.4|9566.4|9561.4|97
1638278700000|2021-11-30 13:25:00|9568|9563|9568.4|9563.4|9569.5|9564.5|9567.9|9562.9|37
1638279000000|2021-11-30 13:30:00|9568.5|9563.5|9564|9559|9568.5|9563.5|9563.9|9558.9|148
1638279300000|2021-11-30 13:35:00|9563.9|9558.9|9561.9|9556.9|9565.7|9560.7|9561.2|9556.2|137
1638279600000|2021-11-30 13:40:00|9561.7|9556.7|9563.9|9558.9|9564.4|9559.4|9561.4|9556.4|23
1638279900000|2021-11-30 13:45:00|9563.7|9558.7|9565.6|9560.6|9566.4|9561.4|9562.9|9557.9|24
1638280200000|2021-11-30 13:50:00|9565.4|9560.4|9564.5|9559.5|9565.9|9560.9|9564.2|9559.2|28
1638280500000|2021-11-30 13:55:00|9564.7|9559.7|9565.4|9560.4|9566.4|9561.4|9562.7|9557.7|133
1638280800000|2021-11-30 14:00:00|9565.5|9560.5|9565.6|9560.6|9566.9|9561.9|9563.9|9558.9|49
1638281100000|2021-11-30 14:05:00|9565.4|9560.4|9565.2|9560.2|9566|9561|9564.1|9559.1|35
1638281400000|2021-11-30 14:10:00|9565.4|9560.4|9565.4|9560.4|9566.4|9561.4|9564.4|9559.4|46
1638281700000|2021-11-30 14:15:00|9565.2|9560.2|9565.9|9560.9|9566.4|9561.4|9563.4|9558.4|26
1638282000000|2021-11-30 14:20:00|9566.1|9561.1|9564.4|9559.4|9568.4|9563.4|9564.4|9559.4|59
1638282300000|2021-11-30 14:25:00|9563.9|9558.9|9563.1|9558.1|9563.9|9558.9|9560.1|9555.1|185
1638282600000|2021-11-30 14:30:00|9562.9|9557.9|9560.4|9555.4|9565.4|9560.4|9558.7|9553.7|258
1638282900000|2021-11-30 14:35:00|9560.1|9555.1|9560.4|9555.4|9562.9|9557.9|9559.4|9554.4|76
1638283200000|2021-11-30 14:40:00|9560.2|9555.2|9559.1|9554.1|9562.4|9557.4|9559.1|9554.1|68
1638283500000|2021-11-30 14:45:00|9559.2|9554.2|9555.9|9550.9|9559.4|9554.4|9552.6|9547.6|170
1638283800000|2021-11-30 14:50:00|9555.7|9550.7|9556.6|9551.6|9556.7|9551.7|9552.6|9547.6|76
1638284100000|2021-11-30 14:55:00|9556.7|9551.7|9555.1|9550.1|9558.4|9553.4|9553.9|9548.9|85
1638284400000|2021-11-30 15:00:00|9555.2|9550.2|9559.2|9554.2|9559.2|9554.2|9551.1|9546.1|172
1638284700000|2021-11-30 15:05:00|9559.1|9554.1|9557.4|9552.4|9561.6|9556.6|9557.2|9552.2|275
1638285000000|2021-11-30 15:10:00|9557.2|9552.2|9557.1|9552.1|9558.2|9553.2|9555.1|9550.1|100
1638285300000|2021-11-30 15:15:00|9556.7|9551.7|9559.6|9554.6|9560.4|9555.4|9556.1|9551.1|124
1638285600000|2021-11-30 15:20:00|9559.1|9554.1|9561.9|9556.9|9564.1|9559.1|9559.1|9554.1|167
1638285900000|2021-11-30 15:25:00|9561.6|9556.6|9558.1|9553.1|9561.6|9556.6|9554.4|9549.4|313
1638286200000|2021-11-30 15:30:00|9558.2|9553.2|9567.9|9562.9|9568.2|9563.2|9556.6|9551.6|237
1638286500000|2021-11-30 15:35:00|9568.2|9563.2|9587.9|9582.9|9595.6|9590.6|9567.9|9562.9|650
1638286800000|2021-11-30 15:40:00|9587.6|9582.6|9596.7|9591.7|9597.4|9592.4|9587.2|9582.2|350
1638287100000|2021-11-30 15:45:00|9597|9592|9604.6|9599.6|9606.7|9601.7|9595.7|9590.7|925
1638287400000|2021-11-30 15:50:00|9604.2|9599.2|9622.6|9617.6|9636.6|9631.6|9601.1|9596.1|1856
1638287700000|2021-11-30 15:55:00|9622.7|9617.7|9644.7|9639.7|9650.1|9645.1|9622.6|9617.6|1501
1638288000000|2021-11-30 16:00:00|9644.6|9639.6|9646.6|9641.6|9662.6|9657.6|9639.2|9634.2|1287
1638288300000|2021-11-30 16:05:00|9646.7|9641.7|9635.1|9630.1|9647.1|9642.1|9634.8|9629.8|792
1638288600000|2021-11-30 16:10:00|9635.2|9630.2|9630.6|9625.6|9640.2|9635.2|9630.4|9625.4|561
1638288900000|2021-11-30 16:15:00|9630.4|9625.4|9637.1|9632.1|9638.7|9633.7|9629.6|9624.6|369
1638289200000|2021-11-30 16:20:00|9637.2|9632.2|9634.2|9629.2|9638.5|9633.5|9628.6|9623.6|293
1638289500000|2021-11-30 16:25:00|9634.1|9629.1|9630.2|9625.2|9635.9|9630.9|9628.2|9623.2|341
1638289800000|2021-11-30 16:30:00|9630.4|9625.4|9630.2|9625.2|9636.9|9631.9|9628.9|9623.9|212
1638290100000|2021-11-30 16:35:00|9630.7|9625.7|9631.6|9626.6|9633.2|9628.2|9626.7|9621.7|225
1638290400000|2021-11-30 16:40:00|9631.7|9626.7|9636.8|9631.8|9636.9|9631.9|9630.6|9625.6|94
1638290700000|2021-11-30 16:45:00|9636.6|9631.6|9623.4|9618.4|9636.8|9631.8|9623.4|9618.4|256
1638291000000|2021-11-30 16:50:00|9623.6|9618.6|9625.9|9620.9|9626.6|9621.6|9622.3|9617.3|106
1638291300000|2021-11-30 16:55:00|9625.8|9620.8|9623.1|9618.1|9625.8|9620.8|9621.1|9616.1|81
1638291600000|2021-11-30 17:00:00|9622.9|9617.9|9626.7|9621.7|9626.7|9621.7|9621.4|9616.4|127
1638291900000|2021-11-30 17:05:00|9626.9|9621.9|9623.1|9618.1|9629.2|9624.2|9622.1|9617.1|175
1638292200000|2021-11-30 17:10:00|9622.9|9617.9|9624.2|9619.2|9624.2|9619.2|9618.6|9613.6|104
1638292500000|2021-11-30 17:15:00|9624.1|9619.1|9625.1|9620.1|9626.2|9621.2|9621.6|9616.6|152
1638292800000|2021-11-30 17:20:00|9625.2|9620.2|9619.7|9614.7|9625.2|9620.2|9619.6|9614.6|104
1638293100000|2021-11-30 17:25:00|9619.6|9614.6|9618.7|9613.7|9622.7|9617.7|9617.7|9612.7|35
1638293400000|2021-11-30 17:30:00|9618.6|9613.6|9609.9|9604.9|9619.2|9614.2|9608.6|9603.6|117
1638293700000|2021-11-30 17:35:00|9609.8|9604.8|9609.9|9604.9|9613.9|9608.9|9609.1|9604.1|237
1638294000000|2021-11-30 17:40:00|9610.2|9605.2|9610.1|9605.1|9611.7|9606.7|9608.6|9603.6|94
1638294300000|2021-11-30 17:45:00|9610.2|9605.2|9609.1|9604.1|9611.1|9606.1|9608.4|9603.4|132
1638294600000|2021-11-30 17:50:00|9608.9|9603.9|9603.1|9598.1|9610.1|9605.1|9602.6|9597.6|180
1638294900000|2021-11-30 17:55:00|9602.8|9597.8|9607.8|9602.8|9608.6|9603.6|9602.8|9597.8|127
1638295200000|2021-11-30 18:00:00|9607.1|9602.1|9603.8|9598.8|9607.4|9602.4|9603.1|9598.1|148
1638295500000|2021-11-30 18:05:00|9603.6|9598.6|9605.6|9600.6|9605.9|9600.9|9603.3|9598.3|137
1638295800000|2021-11-30 18:10:00|9605.3|9600.3|9607.8|9602.8|9607.9|9602.9|9604.1|9599.1|117
1638296100000|2021-11-30 18:15:00|9607.6|9602.6|9604.8|9599.8|9607.6|9602.6|9603.1|9598.1|126
1638296400000|2021-11-30 18:20:00|9604.9|9599.9|9602.1|9597.1|9604.9|9599.9|9601.6|9596.6|155
1638296700000|2021-11-30 18:25:00|9602.3|9597.3|9602.1|9597.1|9602.9|9597.9|9601.1|9596.1|120
1638297000000|2021-11-30 18:30:00|9601.8|9596.8|9601.8|9596.8|9605.1|9600.1|9601.1|9596.1|124
1638297300000|2021-11-30 18:35:00|9601.6|9596.6|9603.6|9598.6|9604.9|9599.9|9601.3|9596.3|148
1638297600000|2021-11-30 18:40:00|9603.1|9598.1|9606.1|9601.1|9607.4|9602.4|9603.1|9598.1|106
1638297900000|2021-11-30 18:45:00|9605.9|9600.9|9605.6|9600.6|9607.4|9602.4|9604.6|9599.6|174
1638298200000|2021-11-30 18:50:00|9605.4|9600.4|9602.1|9597.1|9605.9|9600.9|9602.1|9597.1|105
1638298500000|2021-11-30 18:55:00|9601.8|9596.8|9605.9|9600.9|9606.1|9601.1|9601.2|9596.2|158
1638298800000|2021-11-30 19:00:00|9605.6|9600.6|9604.6|9599.6|9606.4|9601.4|9603.6|9598.6|111
1638299100000|2021-11-30 19:05:00|9604.8|9599.8|9605.9|9600.9|9608.4|9603.4|9604.6|9599.6|114
1638299400000|2021-11-30 19:10:00|9606.1|9601.1|9604.9|9599.9|9606.9|9601.9|9603.8|9598.8|108
1638299700000|2021-11-30 19:15:00|9604.8|9599.8|9605.4|9600.4|9606.6|9601.6|9604.6|9599.6|154
1638300000000|2021-11-30 19:20:00|9605.6|9600.6|9604.9|9599.9|9606.6|9601.6|9604.6|9599.6|95
1638300300000|2021-11-30 19:25:00|9604.6|9599.6|9603.4|9598.4|9604.6|9599.6|9602.1|9597.1|112
1638300600000|2021-11-30 19:30:00|9603.3|9598.3|9600.6|9595.6|9603.9|9598.9|9600.3|9595.3|132
1638300900000|2021-11-30 19:35:00|9600.4|9595.4|9598.9|9593.9|9600.4|9595.4|9597.6|9592.6|132
1638301200000|2021-11-30 19:40:00|9599.1|9594.1|9599.1|9594.1|9600.1|9595.1|9597.3|9592.3|103
1638301500000|2021-11-30 19:45:00|9599.2|9594.2|9598.6|9593.6|9600.1|9595.1|9597.6|9592.6|81
1638301800000|2021-11-30 19:50:00|9598.8|9593.8|9600.9|9595.9|9602.4|9597.4|9598.1|9593.1|119
1638302100000|2021-11-30 19:55:00|9601.1|9596.1|9595.4|9590.4|9601.4|9596.4|9595.4|9590.4|447
1638302400000|2021-11-30 20:00:00|9595.7|9590.7|9597.7|9592.7|9599.2|9594.2|9595.4|9590.4|346
1638302700000|2021-11-30 20:05:00|9597.6|9592.6|9594.6|9589.6|9597.7|9592.7|9594.6|9589.6|111
1638303000000|2021-11-30 20:10:00|9594.8|9589.8|9593.8|9588.8|9594.9|9589.9|9593.6|9588.6|92
1638303300000|2021-11-30 20:15:00|9593.9|9588.9|9589.6|9584.6|9594.1|9589.1|9589.3|9584.3|172
1638303600000|2021-11-30 20:20:00|9589.7|9584.7|9591.1|9586.1|9592.4|9587.4|9589.1|9584.1|98
1638303900000|2021-11-30 20:25:00|9591.2|9586.2|9591.3|9586.3|9591.7|9586.7|9590.6|9585.6|125
1638304200000|2021-11-30 20:30:00|9591.1|9586.1|9589.4|9584.4|9591.4|9586.4|9589.2|9584.2|73
1638304500000|2021-11-30 20:35:00|9589.7|9584.7|9589.9|9584.9|9590.9|9585.9|9589.6|9584.6|118
1638304800000|2021-11-30 20:40:00|9590.3|9585.3|9588.6|9583.6|9590.4|9585.4|9588.1|9583.1|108
1638305100000|2021-11-30 20:45:00|9588.4|9583.4|9587.4|9582.4|9588.6|9583.6|9587.1|9582.1|128
1638305400000|2021-11-30 20:50:00|9587.3|9582.3|9587.6|9582.6|9588.9|9583.9|9587.1|9582.1|103
1638305700000|2021-11-30 20:55:00|9587.7|9582.7|9583.6|9578.6|9587.9|9582.9|9583.3|9578.3|185
1638306000000|2021-11-30 21:00:00|9583.9|9578.9|9580.9|9575.9|9584.2|9579.2|9580.4|9575.4|67
1638306300000|2021-11-30 21:05:00|9581.4|9576.4|9583.7|9578.7|9583.7|9578.7|9581.3|9576.3|100
1638306600000|2021-11-30 21:10:00|9583.4|9578.4|9584.2|9579.2|9585.2|9580.2|9583.4|9578.4|30
1638306900000|2021-11-30 21:15:00|9584.4|9579.4|9584.9|9579.9|9584.9|9579.9|9583.9|9578.9|6
1638307200000|2021-11-30 21:20:00|9584.7|9579.7|9586.2|9581.2|9586.4|9581.4|9584.7|9579.7|11
1638307500000|2021-11-30 21:25:00|9586.4|9581.4|9587.7|9582.7|9587.7|9582.7|9586.4|9581.4|1
1638307800000|2021-11-30 21:30:00|9587.9|9582.9|9589.2|9584.2|9589.2|9584.2|9587.9|9582.9|24
1638308100000|2021-11-30 21:35:00|9589.4|9584.4|9586.7|9581.7|9589.7|9584.7|9586.7|9581.7|4
1638308400000|2021-11-30 21:40:00|9586.9|9581.9|9586.7|9581.7|9588.2|9583.2|9586.4|9581.4|5
1638308700000|2021-11-30 21:45:00|9587.2|9582.2|9587.4|9582.4|9587.4|9582.4|9586.9|9581.9|17
1638309000000|2021-11-30 21:50:00|9587.7|9582.7|9586.2|9581.2|9587.7|9582.7|9586.1|9581.1|3
1638309300000|2021-11-30 21:55:00|9586.1|9581.1|9590.4|9583.4|9591.4|9583.4|9586.1|9581.1|24
1638320400000|2021-12-01 01:00:00|9591.7|9586.7|9592.6|9587.6|9593.1|9588.1|9590.7|9585.7|129
1638320700000|2021-12-01 01:05:00|9593.1|9588.1|9596.1|9591.1|9596.1|9591.1|9592.1|9587.1|34
1638321000000|2021-12-01 01:10:00|9596|9591|9598.5|9593.5|9600.3|9595.3|9595.9|9590.9|68
1638321300000|2021-12-01 01:15:00|9598.3|9593.3|9599.3|9594.3|9599.8|9594.8|9598|9593|27
1638321600000|2021-12-01 01:20:00|9599.5|9594.5|9600.8|9595.8|9601|9596|9598.3|9593.3|21
1638321900000|2021-12-01 01:25:00|9601|9596|9601.3|9596.3|9602|9597|9600.3|9595.3|19
1638322200000|2021-12-01 01:30:00|9600.8|9595.8|9598.3|9593.3|9601.1|9596.1|9598|9593|18
1638322500000|2021-12-01 01:35:00|9598|9593|9596.8|9591.8|9598.3|9593.3|9596.3|9591.3|89
1638322800000|2021-12-01 01:40:00|9597.3|9592.3|9594.8|9589.8|9597.3|9592.3|9594.5|9589.5|8
1638323100000|2021-12-01 01:45:00|9594.5|9589.5|9597.8|9592.8|9597.8|9592.8|9594.5|9589.5|17
1638323400000|2021-12-01 01:50:00|9597.6|9592.6|9601.8|9596.8|9602.3|9597.3|9597.6|9592.6|18
1638323700000|2021-12-01 01:55:00|9601.6|9596.6|9600.8|9595.8|9601.8|9596.8|9600.3|9595.3|19
1638324000000|2021-12-01 02:00:00|9600.5|9595.5|9597|9592|9600.8|9595.8|9596.9|9591.9|47
1638324300000|2021-12-01 02:05:00|9597.1|9592.1|9600.3|9595.3|9600.3|9595.3|9597.1|9592.1|38
1638324600000|2021-12-01 02:10:00|9600|9595|9599.3|9594.3|9600.3|9595.3|9599.1|9594.1|3
1638324900000|2021-12-01 02:15:00|9599.8|9594.8|9598.8|9593.8|9600.3|9595.3|9598.3|9593.3|10
1638325200000|2021-12-01 02:20:00|9598.6|9593.6|9596.8|9591.8|9598.8|9593.8|9596.8|9591.8|15
1638325500000|2021-12-01 02:25:00|9597|9592|9598.3|9593.3|9598.3|9593.3|9596.8|9591.8|17
1638325800000|2021-12-01 02:30:00|9598.6|9593.6|9600.5|9595.5|9601.3|9596.3|9598.6|9593.6|22
1638326100000|2021-12-01 02:35:00|9600.8|9595.8|9599.3|9594.3|9600.8|9595.8|9598.8|9593.8|58
1638326400000|2021-12-01 02:40:00|9598.8|9593.8|9597.3|9592.3|9598.8|9593.8|9597|9592|19
1638326700000|2021-12-01 02:45:00|9597.6|9592.6|9597.1|9592.1|9598.1|9593.1|9596.6|9591.6|16
1638327000000|2021-12-01 02:50:00|9597.3|9592.3|9598.1|9593.1|9598.1|9593.1|9596.8|9591.8|15
1638327300000|2021-12-01 02:55:00|9597.8|9592.8|9597.4|9592.4|9598.4|9593.4|9596.8|9591.8|39
1638327600000|2021-12-01 03:00:00|9597.8|9592.8|9595.6|9590.6|9597.8|9592.8|9594.3|9589.3|21
1638327900000|2021-12-01 03:05:00|9595.4|9590.4|9594.4|9589.4|9595.4|9590.4|9594.1|9589.1|13
1638328200000|2021-12-01 03:10:00|9594.6|9589.6|9593.8|9588.8|9595.1|9590.1|9593.5|9588.5|20
1638328500000|2021-12-01 03:15:00|9593.9|9588.9|9592.3|9587.3|9594.1|9589.1|9592|9587|13
1638328800000|2021-12-01 03:20:00|9592.4|9587.4|9592.8|9587.8|9592.9|9587.9|9592|9587|15
1638329100000|2021-12-01 03:25:00|9592.9|9587.9|9593.6|9588.6|9593.8|9588.8|9592.8|9587.8|17
1638329400000|2021-12-01 03:30:00|9593.3|9588.3|9592.1|9587.1|9593.3|9588.3|9592.1|9587.1|6
1638329700000|2021-12-01 03:35:00|9592.4|9587.4|9592.1|9587.1|9592.9|9587.9|9591.8|9586.8|5
1638330000000|2021-12-01 03:40:00|9592|9587|9590.6|9585.6|9592.1|9587.1|9590.6|9585.6|6
1638330300000|2021-12-01 03:45:00|9590.8|9585.8|9590.6|9585.6|9591.8|9586.8|9590.3|9585.3|3
1638330600000|2021-12-01 03:50:00|9590.8|9585.8|9590.4|9585.4|9591.1|9586.1|9590.3|9585.3|65
1638330900000|2021-12-01 03:55:00|9590.3|9585.3|9592.8|9587.8|9592.8|9587.8|9590.3|9585.3|31
1638331200000|2021-12-01 04:00:00|9592.9|9587.9|9594.3|9589.3|9594.4|9589.4|9592.8|9587.8|2
1638331500000|2021-12-01 04:05:00|9594.1|9589.1|9594.1|9589.1|9594.3|9589.3|9593.8|9588.8|9
1638331800000|2021-12-01 04:10:00|9594.3|9589.3|9592.8|9587.8|9594.3|9589.3|9592.8|9587.8|10
1638332100000|2021-12-01 04:15:00|9593.1|9588.1|9590.3|9585.3|9593.1|9588.1|9590.3|9585.3|128
1638332400000|2021-12-01 04:20:00|9590.8|9585.8|9591.3|9586.3|9591.8|9586.8|9590.8|9585.8|39
1638332700000|2021-12-01 04:25:00|9591.8|9586.8|9591.8|9586.8|9592.3|9587.3|9591.8|9586.8|25
1638333000000|2021-12-01 04:30:00|9592.3|9587.3|9590.8|9585.8|9592.8|9587.8|9590.8|9585.8|16
1638333300000|2021-12-01 04:35:00|9590.5|9585.5|9591.3|9586.3|9591.8|9586.8|9590.3|9585.3|44
1638333600000|2021-12-01 04:40:00|9591.5|9586.5|9591.3|9586.3|9591.8|9586.8|9590|9585|25
1638333900000|2021-12-01 04:45:00|9591.8|9586.8|9591.8|9586.8|9592.3|9587.3|9591.3|9586.3|21
1638334200000|2021-12-01 04:50:00|9591.3|9586.3|9591|9586|9592.3|9587.3|9590.8|9585.8|14
1638334500000|2021-12-01 04:55:00|9591.2|9586.2|9590.2|9585.2|9591.7|9586.7|9590.2|9585.2|0
1638334800000|2021-12-01 05:00:00|9590|9585|9588.8|9583.8|9590.3|9585.3|9587.8|9582.8|19
1638335100000|2021-12-01 05:05:00|9588.7|9583.7|9588.8|9583.8|9589.3|9584.3|9588.2|9583.2|6
1638335400000|2021-12-01 05:10:00|9588.7|9583.7|9589.2|9584.2|9589.3|9584.3|9588.3|9583.3|2
1638335700000|2021-12-01 05:15:00|9589.3|9584.3|9588.8|9583.8|9589.3|9584.3|9588.8|9583.8|3
1638336000000|2021-12-01 05:20:00|9589|9584|9589.8|9584.8|9589.8|9584.8|9588.8|9583.8|13
1638336300000|2021-12-01 05:25:00|9590.2|9585.2|9590.7|9585.7|9590.8|9585.8|9589.8|9584.8|7
1638336600000|2021-12-01 05:30:00|9590.8|9585.8|9591.8|9586.8|9591.8|9586.8|9590.8|9585.8|4
1638336900000|2021-12-01 05:35:00|9591.7|9586.7|9590.3|9585.3|9591.7|9586.7|9589.5|9584.5|4
1638337200000|2021-12-01 05:40:00|9590|9585|9588.3|9583.3|9590|9585|9588.3|9583.3|13
1638337500000|2021-12-01 05:45:00|9588|9583|9587.3|9582.3|9588.8|9583.8|9587.1|9582.1|16
1638337800000|2021-12-01 05:50:00|9587.1|9582.1|9587.6|9582.6|9587.8|9582.8|9586.5|9581.5|21
1638338100000|2021-12-01 05:55:00|9587.8|9582.8|9586.2|9581.2|9588.3|9583.3|9585.8|9580.8|86
1638338400000|2021-12-01 06:00:00|9585.8|9580.8|9586.8|9581.8|9588.5|9583.5|9585.5|9580.5|15
1638338700000|2021-12-01 06:05:00|9587.1|9582.1|9586.7|9581.7|9587.8|9582.8|9586.3|9581.3|8
1638339000000|2021-12-01 06:10:00|9586.3|9581.3|9587.8|9582.8|9587.8|9582.8|9585.5|9580.5|9
1638339300000|2021-12-01 06:15:00|9588.3|9583.3|9588.8|9583.8|9590.8|9585.8|9588.3|9583.3|6
1638339600000|2021-12-01 06:20:00|9588.3|9583.3|9588.8|9583.8|9589.8|9584.8|9588.1|9583.1|5
1638339900000|2021-12-01 06:25:00|9588.7|9583.7|9589.2|9584.2|9589.6|9584.6|9588|9583|9
1638340200000|2021-12-01 06:30:00|9589|9584|9588.1|9583.1|9589|9584|9587.5|9582.5|12
1638340500000|2021-12-01 06:35:00|9588|9583|9589.3|9584.3|9589.8|9584.8|9588|9583|3
1638340800000|2021-12-01 06:40:00|9589.5|9584.5|9588.8|9583.8|9590.3|9585.3|9588.3|9583.3|5
1638341100000|2021-12-01 06:45:00|9588.6|9583.6|9587.5|9582.5|9588.8|9583.8|9587.3|9582.3|6
1638341400000|2021-12-01 06:50:00|9587.3|9582.3|9588.3|9583.3|9588.3|9583.3|9586.8|9581.8|5
1638341700000|2021-12-01 06:55:00|9588.1|9583.1|9589.8|9584.8|9591.3|9586.3|9588|9583|15
1638342000000|2021-12-01 07:00:00|9589.6|9584.6|9588.6|9583.6|9590.6|9585.6|9586|9581|68
1638342300000|2021-12-01 07:05:00|9588.5|9583.5|9589.5|9584.5|9589.6|9584.6|9586.8|9581.8|32
1638342600000|2021-12-01 07:10:00|9589.3|9584.3|9591.9|9586.9|9592.8|9587.8|9588.8|9583.8|24
1638342900000|2021-12-01 07:15:00|9592.3|9587.3|9592.3|9587.3|9593.9|9588.9|9591.3|9586.3|25
1638343200000|2021-12-01 07:20:00|9592.4|9587.4|9595.3|9590.3|9596.3|9591.3|9591.8|9586.8|9
1638343500000|2021-12-01 07:25:00|9595.4|9590.4|9593.2|9588.2|9595.8|9590.8|9592.8|9587.8|29
1638343800000|2021-12-01 07:30:00|9592.8|9587.8|9595.3|9590.3|9596.3|9591.3|9592.8|9587.8|52
1638344100000|2021-12-01 07:35:00|9595.2|9590.2|9592.1|9587.1|9595.3|9590.3|9591.3|9586.3|33
1638344400000|2021-12-01 07:40:00|9592|9587|9593.8|9588.8|9595.2|9590.2|9591.3|9586.3|39
1638344700000|2021-12-01 07:45:00|9594|9589|9594.8|9589.8|9595.8|9590.8|9592.8|9587.8|34
1638345000000|2021-12-01 07:50:00|9594.7|9589.7|9597.8|9592.8|9598.6|9593.6|9594.3|9589.3|33
1638345300000|2021-12-01 07:55:00|9597.7|9592.7|9586.3|9581.3|9597.8|9592.8|9585|9580|233
1638345600000|2021-12-01 08:00:00|9586.4|9581.4|9578.5|9573.5|9587.6|9582.6|9575|9570|281
1638345900000|2021-12-01 08:05:00|9578.7|9573.7|9584.6|9579.6|9585.3|9580.3|9575.5|9570.5|105
1638346200000|2021-12-01 08:10:00|9584.3|9579.3|9587.4|9582.4|9588.3|9583.3|9583.8|9578.8|60
1638346500000|2021-12-01 08:15:00|9587.6|9582.6|9593.3|9588.3|9594.5|9589.5|9586.1|9581.1|76
1638346800000|2021-12-01 08:20:00|9593.1|9588.1|9596.3|9591.3|9596.3|9591.3|9591.1|9586.1|69
1638347100000|2021-12-01 08:25:00|9596.1|9591.1|9599.8|9594.8|9600.6|9595.6|9594.3|9589.3|61
1638347400000|2021-12-01 08:30:00|9600|9595|9605.2|9600.2|9606|9601|9598.5|9593.5|183
1638347700000|2021-12-01 08:35:00|9605|9600|9604|9599|9605.8|9600.8|9602.7|9597.7|97
1638348000000|2021-12-01 08:40:00|9604.2|9599.2|9607.9|9602.9|9609.3|9604.3|9601.3|9596.3|140
1638348300000|2021-12-01 08:45:00|9607.8|9602.8|9610.1|9605.1|9611.1|9606.1|9605.8|9600.8|81
1638348600000|2021-12-01 08:50:00|9610.3|9605.3|9608.3|9603.3|9610.3|9605.3|9606.8|9601.8|57
1638348900000|2021-12-01 08:55:00|9608.2|9603.2|9608.1|9603.1|9609.1|9604.1|9606.3|9601.3|66
1638349200000|2021-12-01 09:00:00|9608.3|9603.3|9603.3|9598.3|9608.7|9603.7|9602.8|9597.8|110
1638349500000|2021-12-01 09:05:00|9603.4|9598.4|9602.8|9597.8|9606.3|9601.3|9602.7|9597.7|37
1638349800000|2021-12-01 09:10:00|9602.6|9597.6|9600.8|9595.8|9602.8|9597.8|9598.1|9593.1|50
1638350100000|2021-12-01 09:15:00|9600.7|9595.7|9597.3|9592.3|9601.3|9596.3|9597.3|9592.3|23
1638350400000|2021-12-01 09:20:00|9597.6|9592.6|9595.3|9590.3|9597.8|9592.8|9595.3|9590.3|95
1638350700000|2021-12-01 09:25:00|9595.1|9590.1|9591.8|9586.8|9595.6|9590.6|9590.8|9585.8|39
1638351000000|2021-12-01 09:30:00|9591.9|9586.9|9595.3|9590.3|9596.3|9591.3|9591.8|9586.8|41
1638351300000|2021-12-01 09:35:00|9595.1|9590.1|9591.3|9586.3|9595.3|9590.3|9591.3|9586.3|7
1638351600000|2021-12-01 09:40:00|9591.6|9586.6|9593.6|9588.6|9595.3|9590.3|9590.8|9585.8|22
1638351900000|2021-12-01 09:45:00|9593.5|9588.5|9594.6|9589.6|9595.6|9590.6|9593.3|9588.3|21
1638352200000|2021-12-01 09:50:00|9594.8|9589.8|9593.1|9588.1|9594.8|9589.8|9591.2|9586.2|14
1638352500000|2021-12-01 09:55:00|9593.3|9588.3|9594.6|9589.6|9595.1|9590.1|9593|9588|10
1638352800000|2021-12-01 10:00:00|9594.5|9589.5|9589.3|9584.3|9594.8|9589.8|9589.3|9584.3|53
1638353100000|2021-12-01 10:05:00|9588.8|9583.8|9587.3|9582.3|9589.8|9584.8|9586.8|9581.8|51
1638353400000|2021-12-01 10:10:00|9587.8|9582.8|9588.3|9583.3|9588.3|9583.3|9585.2|9580.2|32
1638353700000|2021-12-01 10:15:00|9588.2|9583.2|9592.7|9587.7|9592.8|9587.8|9586.8|9581.8|12
1638354000000|2021-12-01 10:20:00|9592.8|9587.8|9594.8|9589.8|9594.8|9589.8|9591.8|9586.8|28
1638354300000|2021-12-01 10:25:00|9594.7|9589.7|9594.3|9589.3|9595.3|9590.3|9593.8|9588.8|27
1638354600000|2021-12-01 10:30:00|9594.7|9589.7|9593.7|9588.7|9595.2|9590.2|9593.5|9588.5|30
1638354900000|2021-12-01 10:35:00|9593.2|9588.2|9594.3|9589.3|9594.3|9589.3|9592.7|9587.7|9
1638355200000|2021-12-01 10:40:00|9594.2|9589.2|9597.2|9592.2|9598.8|9593.8|9594|9589|31
1638355500000|2021-12-01 10:45:00|9597.3|9592.3|9598.2|9593.2|9599.5|9594.5|9596.7|9591.7|7
1638355800000|2021-12-01 10:50:00|9598|9593|9598.2|9593.2|9600.2|9595.2|9597.7|9592.7|12
1638356100000|2021-12-01 10:55:00|9598|9593|9593.8|9588.8|9598.3|9593.3|9592.8|9587.8|32
1638356400000|2021-12-01 11:00:00|9593.7|9588.7|9592|9587|9593.8|9588.8|9591.3|9586.3|18
1638356700000|2021-12-01 11:05:00|9591.8|9586.8|9590|9585|9592.3|9587.3|9589.5|9584.5|10
1638357000000|2021-12-01 11:10:00|9590.1|9585.1|9591.3|9586.3|9591.7|9586.7|9589.3|9584.3|19
1638357300000|2021-12-01 11:15:00|9591.2|9586.2|9590.1|9585.1|9591.8|9586.8|9588.7|9583.7|37
1638357600000|2021-12-01 11:20:00|9590|9585|9590.3|9585.3|9591.8|9586.8|9589.2|9584.2|12
1638357900000|2021-12-01 11:25:00|9590.2|9585.2|9590.8|9585.8|9592.3|9587.3|9590.2|9585.2|6
1638358200000|2021-12-01 11:30:00|9590.7|9585.7|9592.8|9587.8|9593.8|9588.8|9590.7|9585.7|11
1638358500000|2021-12-01 11:35:00|9593|9588|9591.2|9586.2|9593|9588|9590.2|9585.2|13
1638358800000|2021-12-01 11:40:00|9590.8|9585.8|9591.2|9586.2|9591.5|9586.5|9589.7|9584.7|32
1638359100000|2021-12-01 11:45:00|9591.3|9586.3|9592.3|9587.3|9592.8|9587.8|9590.7|9585.7|59
1638359400000|2021-12-01 11:50:00|9592.7|9587.7|9594.7|9589.7|9595.3|9590.3|9592.7|9587.7|8
1638359700000|2021-12-01 11:55:00|9594.3|9589.3|9595.3|9590.3|9596.3|9591.3|9593.7|9588.7|48
1638360000000|2021-12-01 12:00:00|9595.5|9590.5|9594.3|9589.3|9595.8|9590.8|9592.8|9587.8|71
1638360300000|2021-12-01 12:05:00|9594.7|9589.7|9595.3|9590.3|9595.8|9590.8|9593.5|9588.5|51
1638360600000|2021-12-01 12:10:00|9595.7|9590.7|9595.8|9590.8|9597|9592|9594.7|9589.7|33
1638360900000|2021-12-01 12:15:00|9596.2|9591.2|9597.7|9592.7|9599.3|9594.3|9594.8|9589.8|80
1638361200000|2021-12-01 12:20:00|9597.5|9592.5|9596.8|9591.8|9599.5|9594.5|9596.7|9591.7|119
1638361500000|2021-12-01 12:25:00|9597|9592|9596.3|9591.3|9597.5|9592.5|9595.8|9590.8|22
1638361800000|2021-12-01 12:30:00|9596.5|9591.5|9594.7|9589.7|9596.5|9591.5|9593.8|9588.8|29
1638362100000|2021-12-01 12:35:00|9594.5|9589.5|9595.7|9590.7|9596.5|9591.5|9593.2|9588.2|33
1638362400000|2021-12-01 12:40:00|9595.8|9590.8|9594.8|9589.8|9596|9591|9593.8|9588.8|29
1638362700000|2021-12-01 12:45:00|9594.7|9589.7|9594.4|9589.4|9596.3|9591.3|9593.9|9588.9|24
1638363000000|2021-12-01 12:50:00|9594.5|9589.5|9596.5|9591.5|9596.8|9591.8|9593.8|9588.8|27
1638363300000|2021-12-01 12:55:00|9596.8|9591.8|9600.8|9595.8|9601.1|9596.1|9596.5|9591.5|39
1638363600000|2021-12-01 13:00:00|9600.7|9595.7|9599.8|9594.8|9600.7|9595.7|9598.3|9593.3|102
1638363900000|2021-12-01 13:05:00|9599.3|9594.3|9599.8|9594.8|9601.1|9596.1|9598.3|9593.3|36
1638364200000|2021-12-01 13:10:00|9599.6|9594.6|9601.5|9596.5|9602.4|9597.4|9598.8|9593.8|88
1638364500000|2021-12-01 13:15:00|9601.6|9596.6|9596.6|9591.6|9608.1|9603.1|9594.5|9589.5|104
1638364800000|2021-12-01 13:20:00|9596.5|9591.5|9592.3|9587.3|9596.6|9591.6|9592|9587|112
1638365100000|2021-12-01 13:25:00|9592|9587|9591.8|9586.8|9594.3|9589.3|9590.7|9585.7|61
1638365400000|2021-12-01 13:30:00|9591.7|9586.7|9588.8|9583.8|9592.3|9587.3|9587.2|9582.2|81
1638365700000|2021-12-01 13:35:00|9588.7|9583.7|9586.8|9581.8|9590.3|9585.3|9586.5|9581.5|75
1638366000000|2021-12-01 13:40:00|9586.7|9581.7|9584.8|9579.8|9587.8|9582.8|9584.3|9579.3|61
1638366300000|2021-12-01 13:45:00|9585|9580|9588.8|9583.8|9590.8|9585.8|9585|9580|52
1638366600000|2021-12-01 13:50:00|9589|9584|9587.4|9582.4|9589.7|9584.7|9586.2|9581.2|44
1638366900000|2021-12-01 13:55:00|9587.2|9582.2|9581.9|9576.9|9588.3|9583.3|9580.2|9575.2|87
1638367200000|2021-12-01 14:00:00|9581.7|9576.7|9579.2|9574.2|9582.7|9577.7|9578.7|9573.7|92
1638367500000|2021-12-01 14:05:00|9578.8|9573.8|9581.2|9576.2|9581.9|9576.9|9578.8|9573.8|65
1638367800000|2021-12-01 14:10:00|9580.7|9575.7|9581.7|9576.7|9581.8|9576.8|9579.3|9574.3|30
1638368100000|2021-12-01 14:15:00|9581.2|9576.2|9580.7|9575.7|9582.2|9577.2|9580|9575|41
1638368400000|2021-12-01 14:20:00|9580.2|9575.2|9578|9573|9580.7|9575.7|9576.7|9571.7|72
1638368700000|2021-12-01 14:25:00|9578.2|9573.2|9578.3|9573.3|9578.8|9573.8|9575.7|9570.7|48
1638369000000|2021-12-01 14:30:00|9578.5|9573.5|9575.8|9570.8|9580|9575|9574.7|9569.7|108
1638369300000|2021-12-01 14:35:00|9575.5|9570.5|9574|9569|9577|9572|9573.7|9568.7|86
1638369600000|2021-12-01 14:40:00|9573.8|9568.8|9574.3|9569.3|9575.6|9570.6|9572.8|9567.8|60
1638369900000|2021-12-01 14:45:00|9574.5|9569.5|9575.1|9570.1|9575.1|9570.1|9569|9564|241
1638370200000|2021-12-01 14:50:00|9575|9570|9575.1|9570.1|9576.3|9571.3|9573.5|9568.5|66
1638370500000|2021-12-01 14:55:00|9575|9570|9573.6|9568.6|9575.8|9570.8|9570.5|9565.5|60
1638370800000|2021-12-01 15:00:00|9573.8|9568.8|9568|9563|9577.3|9572.3|9567.8|9562.8|206
1638371100000|2021-12-01 15:05:00|9567.9|9562.9|9570|9565|9570.5|9565.5|9563.9|9558.9|188
1638371400000|2021-12-01 15:10:00|9569.8|9564.8|9577.9|9572.9|9578|9573|9568.6|9563.6|130
1638371700000|2021-12-01 15:15:00|9577.7|9572.7|9582|9577|9582.3|9577.3|9576.7|9571.7|151
1638372000000|2021-12-01 15:20:00|9581.8|9576.8|9582.3|9577.3|9582.5|9577.5|9579.5|9574.5|78
1638372300000|2021-12-01 15:25:00|9582.1|9577.1|9578.1|9573.1|9582.5|9577.5|9577.8|9572.8|35
1638372600000|2021-12-01 15:30:00|9578.3|9573.3|9577.8|9572.8|9579.8|9574.8|9576.8|9571.8|44
1638372900000|2021-12-01 15:35:00|9577.5|9572.5|9573.7|9568.7|9578.3|9573.3|9573.7|9568.7|76
1638373200000|2021-12-01 15:40:00|9573.8|9568.8|9578.5|9573.5|9579.1|9574.1|9573|9568|60
1638373500000|2021-12-01 15:45:00|9578.3|9573.3|9584.5|9579.5|9585|9580|9577|9572|79
1638373800000|2021-12-01 15:50:00|9584|9579|9580.5|9575.5|9584|9579|9578.5|9573.5|95
1638374100000|2021-12-01 15:55:00|9580.1|9575.1|9585.3|9580.3|9586|9581|9579.5|9574.5|90
1638374400000|2021-12-01 16:00:00|9585.5|9580.5|9590|9585|9591|9586|9584.3|9579.3|167
1638374700000|2021-12-01 16:05:00|9589.9|9584.9|9588.5|9583.5|9592.5|9587.5|9587.5|9582.5|74
1638375000000|2021-12-01 16:10:00|9588.8|9583.8|9588|9583|9590.8|9585.8|9586.7|9581.7|40
1638375300000|2021-12-01 16:15:00|9587.7|9582.7|9586.5|9581.5|9589|9584|9585.7|9580.7|50
1638375600000|2021-12-01 16:20:00|9586.8|9581.8|9591.2|9586.2|9592.8|9587.8|9586.7|9581.7|48
1638375900000|2021-12-01 16:25:00|9591|9586|9587.2|9582.2|9591|9586|9586.2|9581.2|45
1638376200000|2021-12-01 16:30:00|9586.8|9581.8|9585.5|9580.5|9587.8|9582.8|9583.8|9578.8|61
1638376500000|2021-12-01 16:35:00|9585.3|9580.3|9590|9585|9591|9586|9585.3|9580.3|35
1638376800000|2021-12-01 16:40:00|9589.8|9584.8|9591.6|9586.6|9592.3|9587.3|9588|9583|24
1638377100000|2021-12-01 16:45:00|9591.8|9586.8|9592.3|9587.3|9593.8|9588.8|9590|9585|38
1638377400000|2021-12-01 16:50:00|9592.8|9587.8|9591|9586|9593.8|9588.8|9591|9586|61
1638377700000|2021-12-01 16:55:00|9591.3|9586.3|9591.3|9586.3|9592.2|9587.2|9589.8|9584.8|27
1638378000000|2021-12-01 17:00:00|9591.5|9586.5|9595.7|9590.7|9596.3|9591.3|9591.5|9586.5|30
1638378300000|2021-12-01 17:05:00|9595.5|9590.5|9597|9592|9597.5|9592.5|9595.5|9590.5|57
1638378600000|2021-12-01 17:10:00|9597.1|9592.1|9594.7|9589.7|9597.1|9592.1|9594.7|9589.7|21
1638378900000|2021-12-01 17:15:00|9594.5|9589.5|9594.1|9589.1|9596.2|9591.2|9593.5|9588.5|44
1638379200000|2021-12-01 17:20:00|9594|9589|9592.8|9587.8|9595.3|9590.3|9592.3|9587.3|14
1638379500000|2021-12-01 17:25:00|9592.7|9587.7|9592.2|9587.2|9593|9588|9592|9587|21
1638379800000|2021-12-01 17:30:00|9592.3|9587.3|9595.2|9590.2|9596|9591|9592|9587|5
1638380100000|2021-12-01 17:35:00|9595|9590|9596.3|9591.3|9596.8|9591.8|9595|9590|7
1638380400000|2021-12-01 17:40:00|9596.5|9591.5|9595|9590|9596.5|9591.5|9594.5|9589.5|91
1638380700000|2021-12-01 17:45:00|9594.8|9589.8|9592.8|9587.8|9594.8|9589.8|9592.2|9587.2|14
1638381000000|2021-12-01 17:50:00|9593|9588|9591.5|9586.5|9593.6|9588.6|9590|9585|113
1638381300000|2021-12-01 17:55:00|9591|9586|9593.6|9588.6|9593.6|9588.6|9590|9585|31
1638381600000|2021-12-01 18:00:00|9594|9589|9592.5|9587.5|9594.6|9589.6|9591.5|9586.5|27
1638381900000|2021-12-01 18:05:00|9592.2|9587.2|9593.1|9588.1|9593.8|9588.8|9591.8|9586.8|42
1638382200000|2021-12-01 18:10:00|9593.3|9588.3|9595.2|9590.2|9596.3|9591.3|9593.2|9588.2|75
1638382500000|2021-12-01 18:15:00|9595|9590|9595.2|9590.2|9595.7|9590.7|9594.2|9589.2|41
1638382800000|2021-12-01 18:20:00|9595.3|9590.3|9595.8|9590.8|9595.8|9590.8|9594.7|9589.7|55
1638383100000|2021-12-01 18:25:00|9595.5|9590.5|9594.5|9589.5|9595.5|9590.5|9594.2|9589.2|67
1638383400000|2021-12-01 18:30:00|9594.7|9589.7|9595.7|9590.7|9597|9592|9594|9589|20
1638383700000|2021-12-01 18:35:00|9595.8|9590.8|9596.3|9591.3|9597.2|9592.2|9595.7|9590.7|9
1638384000000|2021-12-01 18:40:00|9596.2|9591.2|9597.2|9592.2|9599|9594|9596.2|9591.2|36
1638384300000|2021-12-01 18:45:00|9596.8|9591.8|9596.3|9591.3|9597.5|9592.5|9594.5|9589.5|17
1638384600000|2021-12-01 18:50:00|9596.5|9591.5|9595.3|9590.3|9596.8|9591.8|9594.2|9589.2|30
1638384900000|2021-12-01 18:55:00|9595.2|9590.2|9592.5|9587.5|9595.3|9590.3|9592.2|9587.2|31
1638385200000|2021-12-01 19:00:00|9592.8|9587.8|9594|9589|9594|9589|9591.3|9586.3|20
1638385500000|2021-12-01 19:05:00|9593.6|9588.6|9595.5|9590.5|9596.1|9591.1|9593.2|9588.2|13
1638385800000|2021-12-01 19:10:00|9595.2|9590.2|9600.6|9595.6|9600.7|9595.7|9595|9590|33
1638386100000|2021-12-01 19:15:00|9601|9596|9599.3|9594.3|9601.8|9596.8|9599.2|9594.2|27
1638386400000|2021-12-01 19:20:00|9599.2|9594.2|9600.5|9595.5|9600.5|9595.5|9599|9594|50
1638386700000|2021-12-01 19:25:00|9600.6|9595.6|9600.8|9595.8|9601.1|9596.1|9599.5|9594.5|33
1638387000000|2021-12-01 19:30:00|9600.7|9595.7|9599.6|9594.6|9601|9596|9599.5|9594.5|48
1638387300000|2021-12-01 19:35:00|9600|9595|9599.8|9594.8|9601.1|9596.1|9599.5|9594.5|66
1638387600000|2021-12-01 19:40:00|9600|9595|9600.8|9595.8|9601|9596|9599.3|9594.3|33
1638387900000|2021-12-01 19:45:00|9601|9596|9599.7|9594.7|9601.1|9596.1|9599.7|9594.7|81
1638388200000|2021-12-01 19:50:00|9599.9|9594.9|9598.9|9593.9|9600|9595|9596|9591|58
1638388500000|2021-12-01 19:55:00|9598.5|9593.5|9600.2|9595.2|9600.5|9595.5|9598.3|9593.3|291
1638388800000|2021-12-01 20:00:00|9600.1|9595.1|9601.7|9596.7|9602.5|9597.5|9599.5|9594.5|353
1638389100000|2021-12-01 20:05:00|9601.8|9596.8|9605.7|9600.7|9606.2|9601.2|9601.8|9596.8|174
1638389400000|2021-12-01 20:10:00|9605.2|9600.2|9602.8|9597.8|9606.2|9601.2|9602.7|9597.7|34
1638389700000|2021-12-01 20:15:00|9602.7|9597.7|9603|9598|9604.7|9599.7|9602.7|9597.7|120
1638390000000|2021-12-01 20:20:00|9603.2|9598.2|9604.8|9599.8|9605.3|9600.3|9602.2|9597.2|229
1638390300000|2021-12-01 20:25:00|9605.1|9600.1|9605|9600|9605.8|9600.8|9604.5|9599.5|157
1638390600000|2021-12-01 20:30:00|9604.8|9599.8|9605.6|9600.6|9605.8|9600.8|9604.8|9599.8|58
1638390900000|2021-12-01 20:35:00|9605.8|9600.8|9605.8|9600.8|9606.8|9601.8|9605.3|9600.3|111
1638391200000|2021-12-01 20:40:00|9606.1|9601.1|9606.6|9601.6|9607.3|9602.3|9605.5|9600.5|53
1638391500000|2021-12-01 20:45:00|9606.8|9601.8|9606.8|9601.8|9607|9602|9605.8|9600.8|14
1638391800000|2021-12-01 20:50:00|9607|9602|9607.8|9602.8|9608.3|9603.3|9606.8|9601.8|154
1638392100000|2021-12-01 20:55:00|9608|9603|9607|9602|9608.8|9603.8|9604|9599|158
1638392400000|2021-12-01 21:00:00|9607.2|9602.2|9604.3|9599.3|9607.3|9602.3|9603.2|9598.2|74
1638392700000|2021-12-01 21:05:00|9604.2|9599.2|9603.8|9598.8|9604.3|9599.3|9603.5|9598.5|1
1638393000000|2021-12-01 21:10:00|9605.3|9600.3|9604.8|9599.8|9605.3|9600.3|9604.3|9599.3|9
1638393300000|2021-12-01 21:15:00|9604.5|9599.5|9604.8|9599.8|9605|9600|9603.8|9598.8|24
1638393600000|2021-12-01 21:20:00|9604.5|9599.5|9604.3|9599.3|9605|9600|9604.3|9599.3|1
1638393900000|2021-12-01 21:25:00|9604.5|9599.5|9602|9597|9604.5|9599.5|9601.3|9596.3|20
1638394200000|2021-12-01 21:30:00|9602.3|9597.3|9601|9596|9602.3|9597.3|9600.8|9595.8|4
1638394500000|2021-12-01 21:35:00|9600.8|9595.8|9600.8|9595.8|9600.8|9595.8|9600.8|9595.8|0
1638394800000|2021-12-01 21:40:00|9600.8|9595.8|9601.2|9596.2|9601.5|9596.5|9600.5|9595.5|19
1638395100000|2021-12-01 21:45:00|9601|9596|9601|9596|9601|9596|9600.3|9595.3|5
1638395400000|2021-12-01 21:50:00|9600.8|9595.8|9601.3|9596.3|9602|9597|9600.8|9595.8|24
1638395700000|2021-12-01 21:55:00|9601|9596|9601.7|9592.7|9602|9597|9600.6|9592.7|37
1638406800000|2021-12-02 01:00:00|9604.7|9599.7|9603|9598|9604.7|9599.7|9602|9597|40
1638407100000|2021-12-02 01:05:00|9602.8|9597.8|9603.5|9598.5|9603.5|9598.5|9602.3|9597.3|79
1638407400000|2021-12-02 01:10:00|9603|9598|9602.5|9597.5|9603.5|9598.5|9602.5|9597.5|13
1638407700000|2021-12-02 01:15:00|9603|9598|9601.3|9596.3|9603|9598|9600.5|9595.5|14
1638408000000|2021-12-02 01:20:00|9601|9596|9599|9594|9601|9596|9598.5|9593.5|21
1638408300000|2021-12-02 01:25:00|9598.5|9593.5|9600|9595|9600.3|9595.3|9598.5|9593.5|6
1638408600000|2021-12-02 01:30:00|9599.5|9594.5|9601.3|9596.3|9601.3|9596.3|9599.5|9594.5|13
1638408900000|2021-12-02 01:35:00|9601|9596|9601|9596|9602|9597|9600.5|9595.5|13
1638409200000|2021-12-02 01:40:00|9600.5|9595.5|9600.5|9595.5|9601|9596|9599.5|9594.5|15
1638409500000|2021-12-02 01:45:00|9600.1|9595.1|9599|9594|9601|9596|9599|9594|14
1638409800000|2021-12-02 01:50:00|9599.3|9594.3|9598.5|9593.5|9599.5|9594.5|9597.5|9592.5|18
1638410100000|2021-12-02 01:55:00|9598|9593|9597|9592|9598|9593|9597|9592|12
1638410400000|2021-12-02 02:00:00|9597.3|9592.3|9595|9590|9597.5|9592.5|9594.7|9589.7|82
1638410700000|2021-12-02 02:05:00|9594.7|9589.7|9594|9589|9595.5|9590.5|9593.5|9588.5|10
1638411000000|2021-12-02 02:10:00|9593.8|9588.8|9593.5|9588.5|9594|9589|9592.3|9587.3|46
1638411300000|2021-12-02 02:15:00|9593|9588|9591.5|9586.5|9593|9588|9591.3|9586.3|27
1638411600000|2021-12-02 02:20:00|9591.8|9586.8|9592|9587|9592.8|9587.8|9591.5|9586.5|2
1638411900000|2021-12-02 02:25:00|9592.3|9587.3|9590.5|9585.5|9592.5|9587.5|9590.5|9585.5|39
1638412200000|2021-12-02 02:30:00|9590.7|9585.7|9590|9585|9591.5|9586.5|9589|9584|11
1638412500000|2021-12-02 02:35:00|9590.3|9585.3|9592.5|9587.5|9592.8|9587.8|9590|9585|4
1638412800000|2021-12-02 02:40:00|9592.3|9587.3|9591.8|9586.8|9592.3|9587.3|9591.3|9586.3|6
1638413100000|2021-12-02 02:45:00|9592|9587|9592.3|9587.3|9592.5|9587.5|9591.3|9586.3|0
1638413400000|2021-12-02 02:50:00|9592.5|9587.5|9593|9588|9593.4|9588.4|9591.5|9586.5|11
1638413700000|2021-12-02 02:55:00|9592.8|9587.8|9592.8|9587.8|9593.7|9588.7|9592.5|9587.5|13
1638414000000|2021-12-02 03:00:00|9592.7|9587.7|9593.4|9588.4|9593.5|9588.5|9592.3|9587.3|3
1638414300000|2021-12-02 03:05:00|9593.5|9588.5|9593.5|9588.5|9593.7|9588.7|9592.8|9587.8|5
1638414600000|2021-12-02 03:10:00|9593.7|9588.7|9593.7|9588.7|9593.8|9588.8|9593.4|9588.4|5
1638414900000|2021-12-02 03:15:00|9593.8|9588.8|9591.7|9586.7|9593.8|9588.8|9591.3|9586.3|9
1638415200000|2021-12-02 03:20:00|9591.8|9586.8|9592.3|9587.3|9592.3|9587.3|9591.3|9586.3|2
1638415500000|2021-12-02 03:25:00|9592.5|9587.5|9593.5|9588.5|9593.7|9588.7|9592.3|9587.3|19
1638415800000|2021-12-02 03:30:00|9593.7|9588.7|9593.7|9588.7|9594.2|9589.2|9593.3|9588.3|4
1638416100000|2021-12-02 03:35:00|9593.5|9588.5|9594.5|9589.5|9594.7|9589.7|9593.5|9588.5|3
1638416400000|2021-12-02 03:40:00|9594.2|9589.2|9594.5|9589.5|9594.9|9589.9|9594.2|9589.2|4
1638416700000|2021-12-02 03:45:00|9594.2|9589.2|9594.7|9589.7|9594.7|9589.7|9593.7|9588.7|0
1638417000000|2021-12-02 03:50:00|9594.5|9589.5|9594.7|9589.7|9594.7|9589.7|9594.5|9589.5|1
1638417300000|2021-12-02 03:55:00|9595|9590|9595.2|9590.2|9595.2|9590.2|9594.2|9589.2|13
1638417600000|2021-12-02 04:00:00|9594.7|9589.7|9593.7|9588.7|9595.2|9590.2|9593.7|9588.7|3
1638417900000|2021-12-02 04:05:00|9593.2|9588.2|9594|9589|9594|9589|9593.2|9588.2|10
1638418200000|2021-12-02 04:10:00|9594.2|9589.2|9596.7|9591.7|9596.7|9591.7|9594.2|9589.2|3
1638418500000|2021-12-02 04:15:00|9596.2|9591.2|9597.2|9592.2|9597.5|9592.5|9596.2|9591.2|7
1638418800000|2021-12-02 04:20:00|9597.5|9592.5|9598.2|9593.2|9598.5|9593.5|9597.2|9592.2|3
1638419100000|2021-12-02 04:25:00|9598.5|9593.5|9599.5|9594.5|9599.7|9594.7|9598.5|9593.5|17
1638419400000|2021-12-02 04:30:00|9599.2|9594.2|9599|9594|9599.5|9594.5|9598.5|9593.5|0
1638419700000|2021-12-02 04:35:00|9598.7|9593.7|9598|9593|9599.2|9594.2|9597.7|9592.7|2
1638420000000|2021-12-02 04:40:00|9597.7|9592.7|9598.5|9593.5|9599|9594|9597.7|9592.7|6
1638420300000|2021-12-02 04:45:00|9598.7|9593.7|9598.7|9593.7|9598.9|9593.9|9598.2|9593.2|1
1638420600000|2021-12-02 04:50:00|9599|9594|9600|9595|9600|9595|9599|9594|2
1638420900000|2021-12-02 04:55:00|9600.2|9595.2|9600.7|9595.7|9600.7|9595.7|9600|9595|6
1638421200000|2021-12-02 05:00:00|9600.5|9595.5|9601.7|9596.7|9601.7|9596.7|9600.5|9595.5|30
1638421500000|2021-12-02 05:05:00|9602.2|9597.2|9602.2|9597.2|9602.2|9597.2|9601.2|9596.2|7
1638421800000|2021-12-02 05:10:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.2|9596.2|2
1638422100000|2021-12-02 05:15:00|9601.7|9596.7|9602.7|9597.7|9603.2|9598.2|9601.7|9596.7|12
1638422400000|2021-12-02 05:20:00|9602.5|9597.5|9602.2|9597.2|9602.7|9597.7|9602.2|9597.2|7
1638422700000|2021-12-02 05:25:00|9602.5|9597.5|9603.5|9598.5|9603.7|9598.7|9602.5|9597.5|10
1638423000000|2021-12-02 05:30:00|9603.7|9598.7|9603|9598|9603.7|9598.7|9603|9598|4
1638423300000|2021-12-02 05:35:00|9602.7|9597.7|9604|9599|9604.2|9599.2|9602.7|9597.7|28
1638423600000|2021-12-02 05:40:00|9604.2|9599.2|9604.2|9599.2|9604.5|9599.5|9603.9|9598.9|26
1638423900000|2021-12-02 05:45:00|9604.4|9599.4|9603.2|9598.2|9604.5|9599.5|9603.2|9598.2|0
1638424200000|2021-12-02 05:50:00|9603.5|9598.5|9602.4|9597.4|9603.7|9598.7|9602.4|9597.4|11
1638424500000|2021-12-02 05:55:00|9602.5|9597.5|9603.7|9598.7|9604|9599|9602.5|9597.5|35
1638424800000|2021-12-02 06:00:00|9603.4|9598.4|9602|9597|9603.7|9598.7|9601.9|9596.9|17
1638425100000|2021-12-02 06:05:00|9601.9|9596.9|9601.2|9596.2|9602|9597|9600.4|9595.4|8
1638425400000|2021-12-02 06:10:00|9601.7|9596.7|9600.7|9595.7|9601.7|9596.7|9600.2|9595.2|3
1638425700000|2021-12-02 06:15:00|9600.5|9595.5|9600.2|9595.2|9601.7|9596.7|9599.7|9594.7|1
1638426000000|2021-12-02 06:20:00|9600|9595|9599.7|9594.7|9600.5|9595.5|9599.7|9594.7|8
1638426300000|2021-12-02 06:25:00|9599.5|9594.5|9599|9594|9600.2|9595.2|9598.9|9593.9|7
1638426600000|2021-12-02 06:30:00|9599.2|9594.2|9598.2|9593.2|9599.5|9594.5|9598.2|9593.2|5
1638426900000|2021-12-02 06:35:00|9598.5|9593.5|9598|9593|9598.7|9593.7|9597.7|9592.7|8
1638427200000|2021-12-02 06:40:00|9597.9|9592.9|9598.7|9593.7|9598.7|9593.7|9597.9|9592.9|7
1638427500000|2021-12-02 06:45:00|9599|9594|9597.7|9592.7|9600.4|9595.4|9597.2|9592.2|6
1638427800000|2021-12-02 06:50:00|9598|9593|9598.7|9593.7|9599|9594|9597.7|9592.7|0
1638428100000|2021-12-02 06:55:00|9599.2|9594.2|9600.5|9595.5|9600.7|9595.7|9599.2|9594.2|10
1638428400000|2021-12-02 07:00:00|9600.7|9595.7|9601.2|9596.2|9601.7|9596.7|9600.2|9595.2|18
1638428700000|2021-12-02 07:05:00|9601.7|9596.7|9601.5|9596.5|9602|9597|9600.2|9595.2|15
1638429000000|2021-12-02 07:10:00|9601.7|9596.7|9602.7|9597.7|9603.2|9598.2|9601.4|9596.4|24
1638429300000|2021-12-02 07:15:00|9603|9598|9603.7|9598.7|9604.2|9599.2|9603|9598|24
1638429600000|2021-12-02 07:20:00|9603.5|9598.5|9605.5|9600.5|9606.5|9601.5|9603.2|9598.2|37
1638429900000|2021-12-02 07:25:00|9605.7|9600.7|9604|9599|9605.7|9600.7|9603.2|9598.2|25
1638430200000|2021-12-02 07:30:00|9604.2|9599.2|9601.2|9596.2|9604.2|9599.2|9600.2|9595.2|33
1638430500000|2021-12-02 07:35:00|9601.5|9596.5|9604|9599|9604|9599|9601.2|9596.2|33
1638430800000|2021-12-02 07:40:00|9604.2|9599.2|9608|9603|9608|9603|9604.2|9599.2|59
1638431100000|2021-12-02 07:45:00|9608.2|9603.2|9606.4|9601.4|9608.9|9603.9|9605.9|9600.9|50
1638431400000|2021-12-02 07:50:00|9606.2|9601.2|9607.1|9602.1|9608|9603|9605.9|9600.9|36
1638431700000|2021-12-02 07:55:00|9606.9|9601.9|9609.4|9604.4|9611.2|9606.2|9606.9|9601.9|69
1638432000000|2021-12-02 08:00:00|9609.2|9604.2|9607.2|9602.2|9609.5|9604.5|9606.7|9601.7|50
1638432300000|2021-12-02 08:05:00|9607.4|9602.4|9605.2|9600.2|9607.5|9602.5|9604|9599|53
1638432600000|2021-12-02 08:10:00|9604.7|9599.7|9608.2|9603.2|9608.7|9603.7|9603.9|9598.9|42
1638432900000|2021-12-02 08:15:00|9608.7|9603.7|9606.2|9601.2|9609.7|9604.7|9606.2|9601.2|59
1638433200000|2021-12-02 08:20:00|9606|9601|9603.2|9598.2|9606.2|9601.2|9603.2|9598.2|21
1638433500000|2021-12-02 08:25:00|9602.7|9597.7|9607.2|9602.2|9607.2|9602.2|9602.7|9597.7|42
1638433800000|2021-12-02 08:30:00|9606.7|9601.7|9605.2|9600.2|9607.7|9602.7|9605.2|9600.2|27
1638434100000|2021-12-02 08:35:00|9604.8|9599.8|9601.2|9596.2|9605.2|9600.2|9600.2|9595.2|28
1638434400000|2021-12-02 08:40:00|9601.7|9596.7|9600.5|9595.5|9603.7|9598.7|9600.2|9595.2|44
1638434700000|2021-12-02 08:45:00|9600.7|9595.7|9599.2|9594.2|9601.2|9596.2|9598.7|9593.7|11
1638435000000|2021-12-02 08:50:00|9599.7|9594.7|9598.5|9593.5|9599.7|9594.7|9598.4|9593.4|4
1638435300000|2021-12-02 08:55:00|9598.7|9593.7|9598.7|9593.7|9598.7|9593.7|9597.2|9592.2|18
1638435600000|2021-12-02 09:00:00|9599|9594|9599.2|9594.2|9600.4|9595.4|9598.7|9593.7|23
1638435900000|2021-12-02 09:05:00|9599.5|9594.5|9600.5|9595.5|9601|9596|9599|9594|24
1638436200000|2021-12-02 09:10:00|9600.7|9595.7|9601.2|9596.2|9601.7|9596.7|9599.7|9594.7|24
1638436500000|2021-12-02 09:15:00|9601|9596|9604|9599|9605.7|9600.7|9600.5|9595.5|87
1638436800000|2021-12-02 09:20:00|9603.7|9598.7|9600.7|9595.7|9603.7|9598.7|9600.5|9595.5|65
1638437100000|2021-12-02 09:25:00|9601.2|9596.2|9602.2|9597.2|9602.2|9597.2|9599.7|9594.7|45
1638437400000|2021-12-02 09:30:00|9602|9597|9601.7|9596.7|9602.2|9597.2|9600.7|9595.7|23
1638437700000|2021-12-02 09:35:00|9601.2|9596.2|9602.7|9597.7|9604.2|9599.2|9600.7|9595.7|22
1638438000000|2021-12-02 09:40:00|9603.2|9598.2|9603.2|9598.2|9603.7|9598.7|9601.2|9596.2|29
1638438300000|2021-12-02 09:45:00|9603|9598|9600.5|9595.5|9604|9599|9600.2|9595.2|27
1638438600000|2021-12-02 09:50:00|9600.7|9595.7|9598.2|9593.2|9601.7|9596.7|9597.2|9592.2|31
1638438900000|2021-12-02 09:55:00|9598.7|9593.7|9596.5|9591.5|9598.7|9593.7|9595.9|9590.9|39
1638439200000|2021-12-02 10:00:00|9596.6|9591.6|9596.4|9591.4|9597.2|9592.2|9593.7|9588.7|28
1638439500000|2021-12-02 10:05:00|9596.2|9591.2|9594.7|9589.7|9596.5|9591.5|9593.7|9588.7|32
1638439800000|2021-12-02 10:10:00|9595|9590|9594.7|9589.7|9596.2|9591.2|9594|9589|45
1638440100000|2021-12-02 10:15:00|9595.2|9590.2|9594.1|9589.1|9595.2|9590.2|9591.1|9586.1|113
1638440400000|2021-12-02 10:20:00|9593.9|9588.9|9594.6|9589.6|9596.7|9591.7|9593.6|9588.6|23
1638440700000|2021-12-02 10:25:00|9594.4|9589.4|9596.4|9591.4|9596.7|9591.7|9594.1|9589.1|37
1638441000000|2021-12-02 10:30:00|9596.2|9591.2|9594.4|9589.4|9596.4|9591.4|9593.9|9588.9|11
1638441300000|2021-12-02 10:35:00|9594.5|9589.5|9591.4|9586.4|9595.2|9590.2|9591.4|9586.4|25
1638441600000|2021-12-02 10:40:00|9591.5|9586.5|9594.9|9589.9|9595.2|9590.2|9591.5|9586.5|27
1638441900000|2021-12-02 10:45:00|9594.7|9589.7|9594.6|9589.6|9595.6|9590.6|9592.7|9587.7|22
1638442200000|2021-12-02 10:50:00|9594.4|9589.4|9595.7|9590.7|9597.7|9592.7|9594.2|9589.2|30
1638442500000|2021-12-02 10:55:00|9595.9|9590.9|9592.1|9587.1|9595.9|9590.9|9591.7|9586.7|45
1638442800000|2021-12-02 11:00:00|9592.2|9587.2|9589.2|9584.2|9592.2|9587.2|9589.1|9584.1|34
1638443100000|2021-12-02 11:05:00|9589.6|9584.6|9587.9|9582.9|9589.7|9584.7|9587.7|9582.7|30
1638443400000|2021-12-02 11:10:00|9588.2|9583.2|9587.7|9582.7|9589.7|9584.7|9587.7|9582.7|32
1638443700000|2021-12-02 11:15:00|9587.6|9582.6|9588.2|9583.2|9588.2|9583.2|9586.4|9581.4|53
1638444000000|2021-12-02 11:20:00|9588.4|9583.4|9588.2|9583.2|9588.6|9583.6|9586.4|9581.4|40
1638444300000|2021-12-02 11:25:00|9588.1|9583.1|9587.7|9582.7|9588.7|9583.7|9586.9|9581.9|22
1638444600000|2021-12-02 11:30:00|9587.6|9582.6|9585.9|9580.9|9587.6|9582.6|9584.9|9579.9|15
1638444900000|2021-12-02 11:35:00|9586.1|9581.1|9585.2|9580.2|9586.2|9581.2|9583.4|9578.4|44
1638445200000|2021-12-02 11:40:00|9585.1|9580.1|9583.7|9578.7|9585.7|9580.7|9582.7|9577.7|18
1638445500000|2021-12-02 11:45:00|9584.2|9579.2|9584.1|9579.1|9584.7|9579.7|9582.7|9577.7|37
1638445800000|2021-12-02 11:50:00|9583.9|9578.9|9585.7|9580.7|9586.1|9581.1|9583.7|9578.7|19
1638446100000|2021-12-02 11:55:00|9585.9|9580.9|9585.7|9580.7|9586.7|9581.7|9585.1|9580.1|56
1638446400000|2021-12-02 12:00:00|9585.6|9580.6|9588.7|9583.7|9588.7|9583.7|9585.6|9580.6|28
1638446700000|2021-12-02 12:05:00|9588.6|9583.6|9588.2|9583.2|9589.6|9584.6|9587.7|9582.7|43
1638447000000|2021-12-02 12:10:00|9588.6|9583.6|9590.2|9585.2|9590.6|9585.6|9588.2|9583.2|17
1638447300000|2021-12-02 12:15:00|9590.1|9585.1|9588.1|9583.1|9590.7|9585.7|9586.6|9581.6|35
1638447600000|2021-12-02 12:20:00|9587.7|9582.7|9584.1|9579.1|9587.7|9582.7|9583.9|9578.9|29
1638447900000|2021-12-02 12:25:00|9584.2|9579.2|9584.1|9579.1|9585.1|9580.1|9583.4|9578.4|28
1638448200000|2021-12-02 12:30:00|9584.2|9579.2|9584.7|9579.7|9585.7|9580.7|9583.4|9578.4|38
1638448500000|2021-12-02 12:35:00|9584.9|9579.9|9583.7|9578.7|9584.9|9579.9|9581.6|9576.6|46
1638448800000|2021-12-02 12:40:00|9583.9|9578.9|9582.2|9577.2|9584.7|9579.7|9581.9|9576.9|35
1638449100000|2021-12-02 12:45:00|9582.4|9577.4|9585.2|9580.2|9585.2|9580.2|9581.9|9576.9|53
1638449400000|2021-12-02 12:50:00|9585.1|9580.1|9585.6|9580.6|9585.6|9580.6|9583.6|9578.6|39
1638449700000|2021-12-02 12:55:00|9585.2|9580.2|9584.1|9579.1|9586.9|9581.9|9583.1|9578.1|111
1638450000000|2021-12-02 13:00:00|9583.9|9578.9|9581.1|9576.1|9585.6|9580.6|9580.4|9575.4|118
1638450300000|2021-12-02 13:05:00|9581.2|9576.2|9582.6|9577.6|9583.1|9578.1|9580.6|9575.6|34
1638450600000|2021-12-02 13:10:00|9582.4|9577.4|9586.7|9581.7|9587.2|9582.2|9581.6|9576.6|35
1638450900000|2021-12-02 13:15:00|9586.6|9581.6|9587.1|9582.1|9587.2|9582.2|9585.6|9580.6|43
1638451200000|2021-12-02 13:20:00|9586.6|9581.6|9585.6|9580.6|9586.9|9581.9|9584.4|9579.4|36
1638451500000|2021-12-02 13:25:00|9585.1|9580.1|9588.4|9583.4|9589.1|9584.1|9585.1|9580.1|71
1638451800000|2021-12-02 13:30:00|9588.9|9583.9|9588.4|9583.4|9589.9|9584.9|9586.2|9581.2|64
1638452100000|2021-12-02 13:35:00|9588.1|9583.1|9588.6|9583.6|9590.9|9585.9|9587.6|9582.6|39
1638452400000|2021-12-02 13:40:00|9588.4|9583.4|9589.1|9584.1|9592.7|9587.7|9586.6|9581.6|62
1638452700000|2021-12-02 13:45:00|9588.6|9583.6|9589.2|9584.2|9590.7|9585.7|9588.1|9583.1|33
1638453000000|2021-12-02 13:50:00|9589.1|9584.1|9589.1|9584.1|9589.7|9584.7|9587.6|9582.6|45
1638453300000|2021-12-02 13:55:00|9588.9|9583.9|9588.9|9583.9|9590.9|9585.9|9587.1|9582.1|34
1638453600000|2021-12-02 14:00:00|9588.7|9583.7|9586.2|9581.2|9591.1|9586.1|9586.1|9581.1|128
1638453900000|2021-12-02 14:05:00|9586.1|9581.1|9589.6|9584.6|9590.2|9585.2|9586.1|9581.1|102
1638454200000|2021-12-02 14:10:00|9589.1|9584.1|9589.9|9584.9|9590.9|9585.9|9587.1|9582.1|70
1638454500000|2021-12-02 14:15:00|9590.1|9585.1|9586.9|9581.9|9590.4|9585.4|9586.8|9581.8|33
1638454800000|2021-12-02 14:20:00|9586.8|9581.8|9586.8|9581.8|9587.6|9582.6|9584.4|9579.4|45
1638455100000|2021-12-02 14:25:00|9586.6|9581.6|9587.1|9582.1|9589.6|9584.6|9586.4|9581.4|37
1638455400000|2021-12-02 14:30:00|9586.9|9581.9|9585.9|9580.9|9587.6|9582.6|9583.1|9578.1|161
1638455700000|2021-12-02 14:35:00|9586.4|9581.4|9584.6|9579.6|9587.9|9582.9|9583.6|9578.6|96
1638456000000|2021-12-02 14:40:00|9584.9|9579.9|9584.1|9579.1|9585.9|9580.9|9583.6|9578.6|53
1638456300000|2021-12-02 14:45:00|9584.4|9579.4|9583.8|9578.8|9585.9|9580.9|9582.6|9577.6|125
1638456600000|2021-12-02 14:50:00|9583.6|9578.6|9588.1|9583.1|9588.4|9583.4|9583.6|9578.6|95
1638456900000|2021-12-02 14:55:00|9588.4|9583.4|9587.3|9582.3|9589.9|9584.9|9585.6|9580.6|184
1638457200000|2021-12-02 15:00:00|9587.1|9582.1|9586.8|9581.8|9589.6|9584.6|9585.3|9580.3|127
1638457500000|2021-12-02 15:05:00|9587|9582|9587.6|9582.6|9589.6|9584.6|9586.3|9581.3|92
1638457800000|2021-12-02 15:10:00|9587.3|9582.3|9588.1|9583.1|9589.1|9584.1|9586.9|9581.9|61
1638458100000|2021-12-02 15:15:00|9588.4|9583.4|9589.4|9584.4|9590.4|9585.4|9587.6|9582.6|74
1638458400000|2021-12-02 15:20:00|9589.6|9584.6|9590.6|9585.6|9591.6|9586.6|9589.4|9584.4|167
1638458700000|2021-12-02 15:25:00|9591.1|9586.1|9594.4|9589.4|9596.1|9591.1|9591|9586|158
1638459000000|2021-12-02 15:30:00|9594.6|9589.6|9597|9592|9598.1|9593.1|9593.3|9588.3|90
1638459300000|2021-12-02 15:35:00|9596.8|9591.8|9595.1|9590.1|9597.1|9592.1|9593.6|9588.6|91
1638459600000|2021-12-02 15:40:00|9595.2|9590.2|9594.6|9589.6|9596.9|9591.9|9594.1|9589.1|64
1638459900000|2021-12-02 15:45:00|9594.7|9589.7|9595.6|9590.6|9596.9|9591.9|9593.1|9588.1|55
1638460200000|2021-12-02 15:50:00|9595.4|9590.4|9600.6|9595.6|9601.6|9596.6|9595.4|9590.4|103
1638460500000|2021-12-02 15:55:00|9600.7|9595.7|9600.1|9595.1|9603.7|9598.7|9598.6|9593.6|318
1638460800000|2021-12-02 16:00:00|9599.9|9594.9|9598.1|9593.1|9601.7|9596.7|9598.1|9593.1|52
1638461100000|2021-12-02 16:05:00|9598.2|9593.2|9600.1|9595.1|9600.6|9595.6|9598.1|9593.1|27
1638461400000|2021-12-02 16:10:00|9600.2|9595.2|9602.6|9597.6|9603.2|9598.2|9600.1|9595.1|27
1638461700000|2021-12-02 16:15:00|9602.4|9597.4|9604.4|9599.4|9604.4|9599.4|9601.1|9596.1|36
1638462000000|2021-12-02 16:20:00|9604.8|9599.8|9605.4|9600.4|9607.1|9602.1|9604.6|9599.6|44
1638462300000|2021-12-02 16:25:00|9605.6|9600.6|9602.6|9597.6|9605.6|9600.6|9602.6|9597.6|35
1638462600000|2021-12-02 16:30:00|9602.1|9597.1|9599.6|9594.6|9602.1|9597.1|9597.6|9592.6|68
1638462900000|2021-12-02 16:35:00|9599.7|9594.7|9597.1|9592.1|9600.2|9595.2|9597.1|9592.1|99
1638463200000|2021-12-02 16:40:00|9597.2|9592.2|9599.6|9594.6|9600.1|9595.1|9597.1|9592.1|23
1638463500000|2021-12-02 16:45:00|9599.7|9594.7|9602.1|9597.1|9604.1|9599.1|9599.6|9594.6|13
1638463800000|2021-12-02 16:50:00|9602.2|9597.2|9602.1|9597.1|9604.6|9599.6|9601.1|9596.1|34
1638464100000|2021-12-02 16:55:00|9601.9|9596.9|9605.4|9600.4|9605.6|9600.6|9601.6|9596.6|247
1638464400000|2021-12-02 17:00:00|9605.6|9600.6|9605.9|9600.9|9612.1|9607.1|9605.6|9600.6|461
1638464700000|2021-12-02 17:05:00|9605.7|9600.7|9604.2|9599.2|9606.6|9601.6|9604.1|9599.1|19
1638465000000|2021-12-02 17:10:00|9604.1|9599.1|9606.7|9601.7|9606.7|9601.7|9604.1|9599.1|23
1638465300000|2021-12-02 17:15:00|9606.6|9601.6|9609.1|9604.1|9609.2|9604.2|9605.6|9600.6|25
1638465600000|2021-12-02 17:20:00|9608.6|9603.6|9608.6|9603.6|9609.6|9604.6|9607.1|9602.1|25
1638465900000|2021-12-02 17:25:00|9608.4|9603.4|9614.2|9609.2|9614.6|9609.6|9608.4|9603.4|283
1638466200000|2021-12-02 17:30:00|9614.1|9609.1|9613.1|9608.1|9615.4|9610.4|9613.1|9608.1|337
1638466500000|2021-12-02 17:35:00|9612.9|9607.9|9610.4|9605.4|9613.2|9608.2|9609.9|9604.9|169
1638466800000|2021-12-02 17:40:00|9610.2|9605.2|9611.1|9606.1|9611.7|9606.7|9609.6|9604.6|32
1638467100000|2021-12-02 17:45:00|9611.2|9606.2|9611.6|9606.6|9612.6|9607.6|9609.1|9604.1|39
1638467400000|2021-12-02 17:50:00|9611.7|9606.7|9610.6|9605.6|9611.7|9606.7|9610.1|9605.1|42
1638467700000|2021-12-02 17:55:00|9610.4|9605.4|9610.9|9605.9|9611.7|9606.7|9609.9|9604.9|15
1638493200000|2021-12-03 01:00:00|9612.1|9607.1|9615.6|9610.6|9616.1|9611.1|9612|9607|30
1638493500000|2021-12-03 01:05:00|9615.3|9610.3|9615.6|9610.6|9617.1|9612.1|9615.3|9610.3|20
1638493800000|2021-12-03 01:10:00|9615.9|9610.9|9618.1|9613.1|9618.9|9613.9|9615.9|9610.9|40
1638494100000|2021-12-03 01:15:00|9617.8|9612.8|9618.6|9613.6|9619.4|9614.4|9617.8|9612.8|37
1638494400000|2021-12-03 01:20:00|9618.8|9613.8|9617|9612|9618.8|9613.8|9617|9612|2
1638494700000|2021-12-03 01:25:00|9617.1|9612.1|9618.1|9613.1|9618.1|9613.1|9616.5|9611.5|167
1638495000000|2021-12-03 01:30:00|9618|9613|9616.2|9611.2|9618.1|9613.1|9616.2|9611.2|137
1638495300000|2021-12-03 01:35:00|9616|9611|9615|9610|9616.3|9611.3|9615|9610|1
1638495600000|2021-12-03 01:40:00|9614.7|9609.7|9614|9609|9614.7|9609.7|9614|9609|24
1638495900000|2021-12-03 01:45:00|9614.1|9609.1|9612.3|9607.3|9614.1|9609.1|9611.6|9606.6|11
1638496200000|2021-12-03 01:50:00|9612.5|9607.5|9612.8|9607.8|9613|9608|9612|9607|4
1638496500000|2021-12-03 01:55:00|9613|9608|9613.8|9608.8|9614|9609|9613|9608|20
1638496800000|2021-12-03 02:00:00|9614|9609|9614.5|9609.5|9615.2|9610.2|9613.8|9608.8|10
1638497100000|2021-12-03 02:05:00|9614.7|9609.7|9614|9609|9614.7|9609.7|9613.8|9608.8|5
1638497400000|2021-12-03 02:10:00|9614.3|9609.3|9616.2|9611.2|9616.5|9611.5|9614.2|9609.2|1
1638497700000|2021-12-03 02:15:00|9616.3|9611.3|9616.3|9611.3|9616.8|9611.8|9615.2|9610.2|3
1638498000000|2021-12-03 02:20:00|9616.2|9611.2|9615.8|9610.8|9616.3|9611.3|9615.2|9610.2|5
1638498300000|2021-12-03 02:25:00|9615.7|9610.7|9616.8|9611.8|9617|9612|9615.2|9610.2|6
1638498600000|2021-12-03 02:30:00|9616.7|9611.7|9617.8|9612.8|9618.5|9613.5|9616.7|9611.7|10
1638498900000|2021-12-03 02:35:00|9618|9613|9617.5|9612.5|9618|9613|9617.3|9612.3|2
1638499200000|2021-12-03 02:40:00|9617.7|9612.7|9617|9612|9617.7|9612.7|9616.5|9611.5|6
1638499500000|2021-12-03 02:45:00|9616.7|9611.7|9616.7|9611.7|9617.3|9612.3|9616.5|9611.5|4
1638499800000|2021-12-03 02:50:00|9616.8|9611.8|9616.5|9611.5|9617.3|9612.3|9616.2|9611.2|3
1638500100000|2021-12-03 02:55:00|9616.3|9611.3|9616.7|9611.7|9617|9612|9616|9611|183
1638500400000|2021-12-03 03:00:00|9616.5|9611.5|9615.5|9610.5|9616.5|9611.5|9615.5|9610.5|15
1638500700000|2021-12-03 03:05:00|9615.2|9610.2|9614.5|9609.5|9615.5|9610.5|9614.5|9609.5|2
1638501000000|2021-12-03 03:10:00|9614.2|9609.2|9614|9609|9614.5|9609.5|9613.7|9608.7|14
1638501300000|2021-12-03 03:15:00|9613.7|9608.7|9613.7|9608.7|9614.8|9609.8|9613.2|9608.2|14
1638501600000|2021-12-03 03:20:00|9613.8|9608.8|9613.5|9608.5|9614.5|9609.5|9612.7|9607.7|24
1638501900000|2021-12-03 03:25:00|9613.7|9608.7|9614|9609|9614.5|9609.5|9613.2|9608.2|2
1638502200000|2021-12-03 03:30:00|9614.5|9609.5|9615|9610|9615.3|9610.3|9614|9609|7
1638502500000|2021-12-03 03:35:00|9615.3|9610.3|9616.5|9611.5|9617|9612|9615|9610|3
1638502800000|2021-12-03 03:40:00|9616.3|9611.3|9616.5|9611.5|9616.5|9611.5|9615.7|9610.7|3
1638503100000|2021-12-03 03:45:00|9616.3|9611.3|9616.7|9611.7|9617|9612|9616.2|9611.2|6
1638503400000|2021-12-03 03:50:00|9616.8|9611.8|9618|9613|9618.3|9613.3|9616.8|9611.8|5
1638503700000|2021-12-03 03:55:00|9617.8|9612.8|9617.7|9612.7|9618.3|9613.3|9617.5|9612.5|4
1638504000000|2021-12-03 04:00:00|9617.8|9612.8|9618|9613|9618.5|9613.5|9617.5|9612.5|3
1638504300000|2021-12-03 04:05:00|9618.2|9613.2|9617|9612|9618.2|9613.2|9616.8|9611.8|1
1638504600000|2021-12-03 04:10:00|9616.8|9611.8|9615.7|9610.7|9617|9612|9615.7|9610.7|0
1638504900000|2021-12-03 04:15:00|9615.5|9610.5|9615.3|9610.3|9615.5|9610.5|9614.5|9609.5|3
1638505200000|2021-12-03 04:20:00|9615.5|9610.5|9615.5|9610.5|9616|9611|9615.2|9610.2|0
1638505500000|2021-12-03 04:25:00|9615.2|9610.2|9614.5|9609.5|9615.3|9610.3|9614|9609|1
1638505800000|2021-12-03 04:30:00|9614.7|9609.7|9615|9610|9615.5|9610.5|9614|9609|4
1638506100000|2021-12-03 04:35:00|9614.5|9609.5|9615.3|9610.3|9615.5|9610.5|9614.5|9609.5|1
1638506400000|2021-12-03 04:40:00|9615.2|9610.2|9615|9610|9615.5|9610.5|9614.5|9609.5|76
1638506700000|2021-12-03 04:45:00|9615.2|9610.2|9616.5|9611.5|9617|9612|9615.2|9610.2|6
1638507000000|2021-12-03 04:50:00|9616.2|9611.2|9616|9611|9616.5|9611.5|9615.5|9610.5|1
1638507300000|2021-12-03 04:55:00|9615.7|9610.7|9615.5|9610.5|9616|9611|9615|9610|0
1638507600000|2021-12-03 05:00:00|9615|9610|9615.5|9610.5|9615.5|9610.5|9614.7|9609.7|0
1638507900000|2021-12-03 05:05:00|9615.3|9610.3|9615|9610|9615.5|9610.5|9614.5|9609.5|0
1638508200000|2021-12-03 05:10:00|9614.5|9609.5|9615|9610|9615|9610|9614|9609|0
1638508500000|2021-12-03 05:15:00|9614.8|9609.8|9616|9611|9616|9611|9614.8|9609.8|4
1638508800000|2021-12-03 05:20:00|9615.5|9610.5|9616|9611|9616|9611|9615.5|9610.5|1
1638509100000|2021-12-03 05:25:00|9615.5|9610.5|9614.5|9609.5|9615.8|9610.8|9614.5|9609.5|6
1638509400000|2021-12-03 05:30:00|9614.7|9609.7|9613.5|9608.5|9615|9610|9613.5|9608.5|14
1638509700000|2021-12-03 05:35:00|9613.7|9608.7|9614.5|9609.5|9614.5|9609.5|9613.5|9608.5|46
1638510000000|2021-12-03 05:40:00|9614.3|9609.3|9614|9609|9615|9610|9614|9609|18
1638510300000|2021-12-03 05:45:00|9614.3|9609.3|9614|9609|9614.8|9609.8|9613.5|9608.5|10
1638510600000|2021-12-03 05:50:00|9613.8|9608.8|9612.5|9607.5|9614|9609|9612.5|9607.5|27
1638510900000|2021-12-03 05:55:00|9612.1|9607.1|9613.5|9608.5|9613.6|9608.6|9611.8|9606.8|18
1638511200000|2021-12-03 06:00:00|9613.6|9608.6|9614.1|9609.1|9615.1|9610.1|9613.5|9608.5|12
1638511500000|2021-12-03 06:05:00|9614|9609|9613|9608|9614.8|9609.8|9613|9608|3
1638511800000|2021-12-03 06:10:00|9612.6|9607.6|9613.5|9608.5|9613.6|9608.6|9612.5|9607.5|11
1638512100000|2021-12-03 06:15:00|9613.1|9608.1|9614.5|9609.5|9614.5|9609.5|9613.1|9608.1|15
1638512400000|2021-12-03 06:20:00|9614.1|9609.1|9615|9610|9615.3|9610.3|9614|9609|1
1638512700000|2021-12-03 06:25:00|9614.8|9609.8|9615|9610|9615.1|9610.1|9613.8|9608.8|1
1638513000000|2021-12-03 06:30:00|9614.8|9609.8|9617|9612|9617.1|9612.1|9614.8|9609.8|11
1638513300000|2021-12-03 06:35:00|9616.8|9611.8|9617.1|9612.1|9618.1|9613.1|9616.6|9611.6|24
1638513600000|2021-12-03 06:40:00|9617|9612|9619|9614|9619.3|9614.3|9617|9612|17
1638513900000|2021-12-03 06:45:00|9619.3|9614.3|9620.5|9615.5|9620.8|9615.8|9619.3|9614.3|41
1638514200000|2021-12-03 06:50:00|9620.6|9615.6|9624.2|9619.2|9625|9620|9620.5|9615.5|79
1638514500000|2021-12-03 06:55:00|9624.5|9619.5|9628.3|9623.3|9628.5|9623.5|9624.5|9619.5|39
1638514800000|2021-12-03 07:00:00|9628.2|9623.2|9627.5|9622.5|9628.8|9623.8|9625.7|9620.7|33
1638515100000|2021-12-03 07:05:00|9627.2|9622.2|9628.2|9623.2|9629.3|9624.3|9626.5|9621.5|16
1638515400000|2021-12-03 07:10:00|9628|9623|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|21
1638515700000|2021-12-03 07:15:00|9628.5|9623.5|9627.3|9622.3|9628.8|9623.8|9627|9622|15
1638516000000|2021-12-03 07:20:00|9627.2|9622.2|9627.3|9622.3|9627.3|9622.3|9625.5|9620.5|45
1638516300000|2021-12-03 07:25:00|9627.5|9622.5|9627.5|9622.5|9628.1|9623.1|9626.8|9621.8|26
1638516600000|2021-12-03 07:30:00|9627.6|9622.6|9627|9622|9628.1|9623.1|9626.5|9621.5|45
1638516900000|2021-12-03 07:35:00|9626.8|9621.8|9626.5|9621.5|9627|9622|9625.3|9620.3|50
1638517200000|2021-12-03 07:40:00|9626.3|9621.3|9625.8|9620.8|9626.6|9621.6|9625.3|9620.3|9
1638517500000|2021-12-03 07:45:00|9626|9621|9625.5|9620.5|9626.5|9621.5|9625|9620|6
1638517800000|2021-12-03 07:50:00|9625.2|9620.2|9627.3|9622.3|9628.1|9623.1|9625.2|9620.2|6
1638518100000|2021-12-03 07:55:00|9627|9622|9623.5|9618.5|9627.3|9622.3|9622.7|9617.7|103
1638518400000|2021-12-03 08:00:00|9623.8|9618.8|9622.5|9617.5|9625.3|9620.3|9622|9617|90
1638518700000|2021-12-03 08:05:00|9622.8|9617.8|9624.1|9619.1|9625.1|9620.1|9622.5|9617.5|48
1638519000000|2021-12-03 08:10:00|9624.3|9619.3|9621.3|9616.3|9624.5|9619.5|9621|9616|197
1638519300000|2021-12-03 08:15:00|9621.2|9616.2|9622.5|9617.5|9623.5|9618.5|9621|9616|45
1638519600000|2021-12-03 08:20:00|9622.2|9617.2|9620|9615|9622.5|9617.5|9620|9615|63
1638519900000|2021-12-03 08:25:00|9620.5|9615.5|9622|9617|9623|9618|9620.5|9615.5|28
1638520200000|2021-12-03 08:30:00|9621.7|9616.7|9623|9618|9625|9620|9621.7|9616.7|18
1638520500000|2021-12-03 08:35:00|9623.3|9618.3|9625.7|9620.7|9625.8|9620.8|9623|9618|23
1638520800000|2021-12-03 08:40:00|9626|9621|9627|9622|9627.5|9622.5|9624.5|9619.5|20
1638521100000|2021-12-03 08:45:00|9627.5|9622.5|9628|9623|9628.7|9623.7|9626.5|9621.5|38
1638521400000|2021-12-03 08:50:00|9628.2|9623.2|9630|9625|9631|9626|9628|9623|50
1638521700000|2021-12-03 08:55:00|9630.5|9625.5|9626|9621|9630.5|9625.5|9624.7|9619.7|29
1638522000000|2021-12-03 09:00:00|9626.2|9621.2|9624.4|9619.4|9629.4|9624.4|9624.4|9619.4|38
1638522300000|2021-12-03 09:05:00|9624.5|9619.5|9624.5|9619.5|9625|9620|9623|9618|13
1638522600000|2021-12-03 09:10:00|9624.7|9619.7|9624.5|9619.5|9626.2|9621.2|9624|9619|12
1638522900000|2021-12-03 09:15:00|9624.7|9619.7|9624.5|9619.5|9625.2|9620.2|9623.5|9618.5|184
1638523200000|2021-12-03 09:20:00|9624.7|9619.7|9627|9622|9627|9622|9624.7|9619.7|13
1638523500000|2021-12-03 09:25:00|9627.5|9622.5|9625.7|9620.7|9627.5|9622.5|9624.5|9619.5|51
1638523800000|2021-12-03 09:30:00|9626.2|9621.2|9628.4|9623.4|9628.5|9623.5|9624.5|9619.5|11
1638524100000|2021-12-03 09:35:00|9628.2|9623.2|9627|9622|9629|9624|9626.2|9621.2|27
1638524400000|2021-12-03 09:40:00|9626.9|9621.9|9625.5|9620.5|9627.5|9622.5|9625.2|9620.2|30
1638524700000|2021-12-03 09:45:00|9625.7|9620.7|9624.9|9619.9|9626|9621|9623.9|9618.9|80
1638525000000|2021-12-03 09:50:00|9625|9620|9625|9620|9625|9620|9624.2|9619.2|14
1638525300000|2021-12-03 09:55:00|9624.9|9619.9|9620.9|9615.9|9625|9620|9620.7|9615.7|45
1638525600000|2021-12-03 10:00:00|9620.7|9615.7|9621.9|9616.9|9622.5|9617.5|9619.7|9614.7|91
1638525900000|2021-12-03 10:05:00|9621.6|9616.6|9621.9|9616.9|9623.5|9618.5|9620.4|9615.4|48
1638526200000|2021-12-03 10:10:00|9622|9617|9618.1|9613.1|9622.4|9617.4|9617.1|9612.1|79
1638526500000|2021-12-03 10:15:00|9617.9|9612.9|9620.6|9615.6|9621.1|9616.1|9617.9|9612.9|38
1638526800000|2021-12-03 10:20:00|9620.4|9615.4|9618.1|9613.1|9621.2|9616.2|9618.1|9613.1|10
1638527100000|2021-12-03 10:25:00|9617.9|9612.9|9616.6|9611.6|9618.2|9613.2|9616.1|9611.1|17
1638527400000|2021-12-03 10:30:00|9616.4|9611.4|9616.6|9611.6|9616.7|9611.7|9615.1|9610.1|56
1638527700000|2021-12-03 10:35:00|9616.7|9611.7|9613.1|9608.1|9616.9|9611.9|9612.6|9607.6|49
1638528000000|2021-12-03 10:40:00|9613.2|9608.2|9613.7|9608.7|9614.9|9609.9|9612.6|9607.6|31
1638528300000|2021-12-03 10:45:00|9613.6|9608.6|9613.9|9608.9|9615.1|9610.1|9613.1|9608.1|8
1638528600000|2021-12-03 10:50:00|9613.7|9608.7|9616.1|9611.1|9616.2|9611.2|9612.6|9607.6|19
1638528900000|2021-12-03 10:55:00|9616.2|9611.2|9615.6|9610.6|9618.1|9613.1|9615.4|9610.4|25
1638529200000|2021-12-03 11:00:00|9615.2|9610.2|9616.6|9611.6|9616.9|9611.9|9613.4|9608.4|60
1638529500000|2021-12-03 11:05:00|9616.9|9611.9|9615.6|9610.6|9618.1|9613.1|9615.1|9610.1|11
1638529800000|2021-12-03 11:10:00|9615.7|9610.7|9614.4|9609.4|9615.9|9610.9|9613.6|9608.6|15
1638530100000|2021-12-03 11:15:00|9614.6|9609.6|9613.6|9608.6|9615.1|9610.1|9613.6|9608.6|24
1638530400000|2021-12-03 11:20:00|9613.4|9608.4|9615.2|9610.2|9615.2|9610.2|9612.6|9607.6|17
1638530700000|2021-12-03 11:25:00|9615.4|9610.4|9614.8|9609.8|9615.4|9610.4|9612.6|9607.6|44
1638531000000|2021-12-03 11:30:00|9614.6|9609.6|9619.8|9614.8|9620.1|9615.1|9614.4|9609.4|68
1638531300000|2021-12-03 11:35:00|9619.6|9614.6|9619.9|9614.9|9620.6|9615.6|9618.8|9613.8|37
1638531600000|2021-12-03 11:40:00|9619.8|9614.8|9619.4|9614.4|9619.9|9614.9|9617.8|9612.8|13
1638531900000|2021-12-03 11:45:00|9619.6|9614.6|9617.8|9612.8|9619.9|9614.9|9617.3|9612.3|23
1638532200000|2021-12-03 11:50:00|9617.6|9612.6|9618.9|9613.9|9618.9|9613.9|9616.8|9611.8|23
1638532500000|2021-12-03 11:55:00|9618.8|9613.8|9615.9|9610.9|9619.4|9614.4|9615.3|9610.3|33
1638532800000|2021-12-03 12:00:00|9616.1|9611.1|9615.9|9610.9|9617.4|9612.4|9615.4|9610.4|51
1638533100000|2021-12-03 12:05:00|9615.8|9610.8|9618.9|9613.9|9618.9|9613.9|9615.3|9610.3|19
1638533400000|2021-12-03 12:10:00|9619.1|9614.1|9615.4|9610.4|9619.2|9614.2|9614.9|9609.9|37
1638533700000|2021-12-03 12:15:00|9615.7|9610.7|9615.4|9610.4|9616.4|9611.4|9614.9|9609.9|11
1638534000000|2021-12-03 12:20:00|9615.9|9610.9|9614.4|9609.4|9616.4|9611.4|9613.9|9608.9|18
1638534300000|2021-12-03 12:25:00|9613.9|9608.9|9615.4|9610.4|9615.9|9610.9|9613.9|9608.9|15
1638534600000|2021-12-03 12:30:00|9615.7|9610.7|9616.7|9611.7|9618.7|9613.7|9615.7|9610.7|28
1638534900000|2021-12-03 12:35:00|9616.9|9611.9|9616.9|9611.9|9617.6|9612.6|9615.4|9610.4|33
1638535200000|2021-12-03 12:40:00|9616.4|9611.4|9615.9|9610.9|9616.9|9611.9|9615.4|9610.4|15
1638535500000|2021-12-03 12:45:00|9615.6|9610.6|9617.6|9612.6|9618.4|9613.4|9614.9|9609.9|22
1638535800000|2021-12-03 12:50:00|9617.4|9612.4|9620.9|9615.9|9622.7|9617.7|9615.9|9610.9|62
1638536100000|2021-12-03 12:55:00|9621.1|9616.1|9622.2|9617.2|9624.2|9619.2|9620.9|9615.9|97
1638536400000|2021-12-03 13:00:00|9622.4|9617.4|9624.4|9619.4|9625.9|9620.9|9621.9|9616.9|73
1638536700000|2021-12-03 13:05:00|9623.9|9618.9|9623.2|9618.2|9625.4|9620.4|9622.4|9617.4|37
1638537000000|2021-12-03 13:10:00|9623.4|9618.4|9625.4|9620.4|9627.4|9622.4|9622.9|9617.9|82
1638537300000|2021-12-03 13:15:00|9625.7|9620.7|9626.4|9621.4|9627.4|9622.4|9624.9|9619.9|26
1638537600000|2021-12-03 13:20:00|9626.7|9621.7|9624.4|9619.4|9626.9|9621.9|9624.1|9619.1|36
1638537900000|2021-12-03 13:25:00|9624.7|9619.7|9625.8|9620.8|9626.4|9621.4|9624.1|9619.1|33
1638538200000|2021-12-03 13:30:00|9625.4|9618.4|9611.7|9606.7|9625.4|9618.4|9593.4|9588.4|738
1638538500000|2021-12-03 13:35:00|9612.2|9607.2|9604.9|9599.9|9613.7|9608.7|9600.1|9595.1|443
1638538800000|2021-12-03 13:40:00|9605.2|9600.2|9607.2|9602.2|9612.1|9607.1|9605.2|9600.2|203
1638539100000|2021-12-03 13:45:00|9607.1|9602.1|9619.4|9614.4|9623.9|9618.9|9606.4|9601.4|376
1638539400000|2021-12-03 13:50:00|9619.5|9614.5|9617.4|9612.4|9623.9|9618.9|9617.4|9612.4|333
1638539700000|2021-12-03 13:55:00|9617.7|9612.7|9611.4|9606.4|9617.7|9612.7|9609.7|9604.7|237
1638540000000|2021-12-03 14:00:00|9611.2|9606.2|9615.5|9610.5|9619.7|9614.7|9610.9|9605.9|249
1638540300000|2021-12-03 14:05:00|9615.9|9610.9|9625.5|9620.5|9626.9|9621.9|9612.9|9607.9|190
1638540600000|2021-12-03 14:10:00|9626.9|9621.9|9624.2|9619.2|9628.4|9623.4|9624|9619|256
1638540900000|2021-12-03 14:15:00|9623.9|9618.9|9619.4|9614.4|9626.9|9621.9|9619.2|9614.2|355
1638541200000|2021-12-03 14:20:00|9619.2|9614.2|9623.2|9618.2|9624|9619|9617|9612|104
1638541500000|2021-12-03 14:25:00|9623.4|9618.4|9619.2|9614.2|9625.4|9620.4|9618.9|9613.9|69
1638541800000|2021-12-03 14:30:00|9619.4|9614.4|9625|9620|9625.4|9620.4|9614.2|9609.2|117
1638542100000|2021-12-03 14:35:00|9625.2|9620.2|9621.4|9616.4|9628.7|9623.7|9620.4|9615.4|128
1638542400000|2021-12-03 14:40:00|9621.2|9616.2|9625.5|9620.5|9626.4|9621.4|9620.5|9615.5|158
1638542700000|2021-12-03 14:45:00|9625.9|9620.9|9628|9623|9630.4|9625.4|9624.9|9619.9|153
1638543000000|2021-12-03 14:50:00|9627.9|9622.9|9625|9620|9629.2|9624.2|9623.9|9618.9|160
1638543300000|2021-12-03 14:55:00|9624.9|9619.9|9623.4|9618.4|9625.5|9620.5|9621.5|9616.5|42
1638543600000|2021-12-03 15:00:00|9625|9620|9633.4|9628.4|9635.4|9630.4|9625|9620|386
1638543900000|2021-12-03 15:05:00|9633|9628|9633.7|9628.7|9634.4|9629.4|9631.2|9626.2|107
1638544200000|2021-12-03 15:10:00|9633.5|9628.5|9638|9633|9638.2|9633.2|9631.5|9626.5|132
1638544500000|2021-12-03 15:15:00|9637.9|9632.9|9639.9|9634.9|9641.4|9636.4|9637.9|9632.9|279
1638544800000|2021-12-03 15:20:00|9639.7|9634.7|9636.2|9631.2|9639.7|9634.7|9635.4|9630.4|121
1638545100000|2021-12-03 15:25:00|9636.4|9631.4|9640.9|9635.9|9640.9|9635.9|9634.9|9629.9|133
1638545400000|2021-12-03 15:30:00|9641|9636|9640.9|9635.9|9643.4|9638.4|9640.9|9635.9|157
1638545700000|2021-12-03 15:35:00|9641|9636|9637.9|9632.9|9641.4|9636.4|9636.9|9631.9|108
1638546000000|2021-12-03 15:40:00|9638|9633|9635.4|9630.4|9642.4|9637.4|9635.2|9630.2|100
1638546300000|2021-12-03 15:45:00|9635.2|9630.2|9636.9|9631.9|9640.4|9635.4|9633.2|9628.2|262
1638546600000|2021-12-03 15:50:00|9636.6|9631.6|9632.5|9627.5|9637.4|9632.4|9631.4|9626.4|160
1638546900000|2021-12-03 15:55:00|9632.7|9627.7|9633.9|9628.9|9636.9|9631.9|9631.4|9626.4|122
1638547200000|2021-12-03 16:00:00|9634|9629|9632.5|9627.5|9635.7|9630.7|9631.7|9626.7|71
1638547500000|2021-12-03 16:05:00|9632.4|9627.4|9626|9621|9632.5|9627.5|9625.5|9620.5|146
1638547800000|2021-12-03 16:10:00|9626.2|9621.2|9627.9|9622.9|9631.2|9626.2|9624.7|9619.7|101
1638548100000|2021-12-03 16:15:00|9627.7|9622.7|9629|9624|9631.5|9626.5|9625.9|9620.9|56
1638548400000|2021-12-03 16:20:00|9628.9|9623.9|9629.2|9624.2|9631|9626|9626|9621|53
1638548700000|2021-12-03 16:25:00|9629|9624|9623.2|9618.2|9629.2|9624.2|9623.2|9618.2|96
1638549000000|2021-12-03 16:30:00|9623.4|9618.4|9622|9617|9623.9|9618.9|9619.5|9614.5|136
1638549300000|2021-12-03 16:35:00|9622.5|9617.5|9622|9617|9624.7|9619.7|9620.7|9615.7|84
1638549600000|2021-12-03 16:40:00|9621.9|9616.9|9621|9616|9622|9617|9617.9|9612.9|94
1638549900000|2021-12-03 16:45:00|9620.9|9615.9|9620.5|9615.5|9624|9619|9620.4|9615.4|88
1638550200000|2021-12-03 16:50:00|9620.7|9615.7|9615|9610|9620.9|9615.9|9614.4|9609.4|78
1638550500000|2021-12-03 16:55:00|9614.9|9609.9|9614.9|9609.9|9617.5|9612.5|9614.4|9609.4|96
1638550800000|2021-12-03 17:00:00|9614.5|9609.5|9617.9|9612.9|9618|9613|9613.7|9608.7|59
1638551100000|2021-12-03 17:05:00|9618|9613|9620|9615|9621|9616|9616.9|9611.9|36
1638551400000|2021-12-03 17:10:00|9619.9|9614.9|9619.4|9614.4|9621.5|9616.5|9618.9|9613.9|8
1638551700000|2021-12-03 17:15:00|9619|9614|9614.9|9609.9|9619.5|9614.5|9613.9|9608.9|90
1638552000000|2021-12-03 17:20:00|9615|9610|9615.4|9610.4|9616.4|9611.4|9613.9|9608.9|52
1638552300000|2021-12-03 17:25:00|9615.5|9610.5|9614.9|9609.9|9617.5|9612.5|9614.9|9609.9|17
1638552600000|2021-12-03 17:30:00|9615|9610|9613.9|9608.9|9615.4|9610.4|9612.9|9607.9|44
1638552900000|2021-12-03 17:35:00|9613.5|9608.5|9611.5|9606.5|9614|9609|9610.7|9605.7|33
1638553200000|2021-12-03 17:40:00|9611.9|9606.9|9611.4|9606.4|9613.5|9608.5|9611.4|9606.4|18
1638553500000|2021-12-03 17:45:00|9611.5|9606.5|9613|9608|9614|9609|9610.9|9605.9|47
1638553800000|2021-12-03 17:50:00|9612.9|9607.9|9614.4|9609.4|9614.5|9609.5|9612.9|9607.9|3
1638554100000|2021-12-03 17:55:00|9614|9609|9612.9|9607.9|9614.9|9609.9|9612.9|9607.9|26
1638554400000|2021-12-03 18:00:00|9613|9608|9614.4|9609.4|9614.5|9609.5|9612.4|9607.4|19
1638554700000|2021-12-03 18:05:00|9614.5|9609.5|9613.5|9608.5|9615.5|9610.5|9613|9608|104
1638555000000|2021-12-03 18:10:00|9613.4|9608.4|9614.4|9609.4|9615|9610|9613.4|9608.4|5
1638752400000|2021-12-06 01:00:00|9626.6|9621.6|9626.1|9621.1|9626.8|9621.8|9625.1|9620.1|25
1638752700000|2021-12-06 01:05:00|9625.8|9620.8|9626.1|9621.1|9626.6|9621.6|9625.6|9620.6|3
1638753000000|2021-12-06 01:10:00|9626.3|9621.3|9628.6|9623.6|9628.6|9623.6|9626.1|9621.1|51
1638753300000|2021-12-06 01:15:00|9628.3|9623.3|9627.3|9622.3|9628.3|9623.3|9627.3|9622.3|7
1638753600000|2021-12-06 01:20:00|9627.1|9622.1|9626.6|9621.6|9627.3|9622.3|9626.3|9621.3|12
1638753900000|2021-12-06 01:25:00|9626.3|9621.3|9626.8|9621.8|9627.3|9622.3|9626.1|9621.1|15
1638754200000|2021-12-06 01:30:00|9627|9622|9627.6|9622.6|9628|9623|9626.3|9621.3|12
1638754500000|2021-12-06 01:35:00|9627.8|9622.8|9627.3|9622.3|9628.1|9623.1|9626.6|9621.6|8
1638754800000|2021-12-06 01:40:00|9627.1|9622.1|9625.3|9620.3|9627.1|9622.1|9625.1|9620.1|44
1638755100000|2021-12-06 01:45:00|9625|9620|9625.3|9620.3|9625.8|9620.8|9624.8|9619.8|28
1638755400000|2021-12-06 01:50:00|9624.8|9619.8|9625|9620|9625.8|9620.8|9623.5|9618.5|8
1638755700000|2021-12-06 01:55:00|9624.8|9619.8|9624.3|9619.3|9625.1|9620.1|9623.5|9618.5|1
1638756000000|2021-12-06 02:00:00|9623.8|9618.8|9623.3|9618.3|9624.8|9619.8|9622.8|9617.8|13
1638756300000|2021-12-06 02:05:00|9622.8|9617.8|9624.8|9619.8|9625.3|9620.3|9622.8|9617.8|5
1638756600000|2021-12-06 02:10:00|9625.3|9620.3|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|0
1638756900000|2021-12-06 02:15:00|9624.1|9619.1|9625.3|9620.3|9625.5|9620.5|9623.8|9618.8|6
1638757200000|2021-12-06 02:20:00|9625.1|9620.1|9625.3|9620.3|9625.8|9620.8|9625.1|9620.1|0
1638757500000|2021-12-06 02:25:00|9625|9620|9625.3|9620.3|9625.6|9620.6|9624.1|9619.1|2
1638757800000|2021-12-06 02:30:00|9625.1|9620.1|9623.8|9618.8|9625.3|9620.3|9623.8|9618.8|1
1638758100000|2021-12-06 02:35:00|9624.3|9619.3|9624.6|9619.6|9624.8|9619.8|9623.8|9618.8|1
1638758400000|2021-12-06 02:40:00|9624.3|9619.3|9624.6|9619.6|9625.3|9620.3|9624.1|9619.1|5
1638758700000|2021-12-06 02:45:00|9624.3|9619.3|9625.3|9620.3|9625.8|9620.8|9624.3|9619.3|3
1638759000000|2021-12-06 02:50:00|9624.8|9619.8|9626.3|9621.3|9626.3|9621.3|9624.8|9619.8|14
1638759300000|2021-12-06 02:55:00|9625.8|9620.8|9626.6|9621.6|9627|9622|9625.5|9620.5|23
1638759600000|2021-12-06 03:00:00|9626.5|9621.5|9626.3|9621.3|9627.1|9622.1|9626|9621|11
1638759900000|2021-12-06 03:05:00|9626.5|9621.5|9626|9621|9626.8|9621.8|9625.1|9620.1|3
1638760200000|2021-12-06 03:10:00|9625.8|9620.8|9626.8|9621.8|9626.8|9621.8|9625.5|9620.5|2
1638760500000|2021-12-06 03:15:00|9626.5|9621.5|9627.6|9622.6|9628.3|9623.3|9626.5|9621.5|21
1638760800000|2021-12-06 03:20:00|9627.8|9622.8|9628.3|9623.3|9628.3|9623.3|9627.8|9622.8|28
1638761100000|2021-12-06 03:25:00|9628|9623|9627.8|9622.8|9628.5|9623.5|9627.8|9622.8|6
1638761400000|2021-12-06 03:30:00|9628|9623|9628.3|9623.3|9628.5|9623.5|9627|9622|5
1638761700000|2021-12-06 03:35:00|9628.6|9623.6|9627.6|9622.6|9628.6|9623.6|9627.5|9622.5|17
1638762000000|2021-12-06 03:40:00|9627.8|9622.8|9627|9622|9627.8|9622.8|9627|9622|4
1638762300000|2021-12-06 03:45:00|9627.1|9622.1|9626|9621|9627.3|9622.3|9625.5|9620.5|20
1638762600000|2021-12-06 03:50:00|9626.1|9621.1|9627.3|9622.3|9627.5|9622.5|9626|9621|4
1638762900000|2021-12-06 03:55:00|9627.1|9622.1|9625.8|9620.8|9627.1|9622.1|9625.8|9620.8|1
1638763200000|2021-12-06 04:00:00|9626|9621|9626.3|9621.3|9626.3|9621.3|9625.5|9620.5|14
1638763500000|2021-12-06 04:05:00|9626.5|9621.5|9626.3|9621.3|9626.6|9621.6|9626.1|9621.1|6
1638763800000|2021-12-06 04:10:00|9626.5|9621.5|9626|9621|9626.5|9621.5|9625.8|9620.8|12
1638764100000|2021-12-06 04:15:00|9626.3|9621.3|9626|9621|9626.3|9621.3|9625.7|9620.7|56
1638764400000|2021-12-06 04:20:00|9625.8|9620.8|9626.2|9621.2|9626.3|9621.3|9625.5|9620.5|2
1638764700000|2021-12-06 04:25:00|9625.8|9620.8|9626.3|9621.3|9626.5|9621.5|9625.8|9620.8|0
1638765000000|2021-12-06 04:30:00|9626.7|9621.7|9625.8|9620.8|9627|9622|9625.5|9620.5|13
1638765300000|2021-12-06 04:35:00|9626.3|9621.3|9626.3|9621.3|9626.5|9621.5|9625.5|9620.5|4
1638765600000|2021-12-06 04:40:00|9626.5|9621.5|9626.7|9621.7|9627.7|9622.7|9626.5|9621.5|8
1638765900000|2021-12-06 04:45:00|9626.8|9621.8|9627.3|9622.3|9627.5|9622.5|9626.7|9621.7|7
1638766200000|2021-12-06 04:50:00|9627.7|9622.7|9628.1|9623.1|9628.1|9623.1|9627.5|9622.5|52
1638766500000|2021-12-06 04:55:00|9627.8|9622.8|9628.6|9623.6|9628.6|9623.6|9627.1|9622.1|45
1638766800000|2021-12-06 05:00:00|9628.3|9623.3|9628.8|9623.8|9629.3|9624.3|9628.3|9623.3|25
1638767100000|2021-12-06 05:05:00|9629.1|9624.1|9630.3|9625.3|9630.3|9625.3|9629.1|9624.1|86
1638767400000|2021-12-06 05:10:00|9630.5|9625.5|9629.6|9624.6|9631|9626|9629.1|9624.1|80
1638767700000|2021-12-06 05:15:00|9629.3|9624.3|9628.8|9623.8|9629.8|9624.8|9628.6|9623.6|23
1638768000000|2021-12-06 05:20:00|9629.3|9624.3|9629.3|9624.3|9629.8|9624.8|9629.1|9624.1|10
1638768300000|2021-12-06 05:25:00|9629.1|9624.1|9630|9625|9630|9625|9629.1|9624.1|20
1638768600000|2021-12-06 05:30:00|9629.8|9624.8|9629.5|9624.5|9630.3|9625.3|9629.3|9624.3|8
1638768900000|2021-12-06 05:35:00|9629.3|9624.3|9629.3|9624.3|9629.8|9624.8|9628.8|9623.8|8
1638769200000|2021-12-06 05:40:00|9629.6|9624.6|9630.8|9625.8|9630.8|9625.8|9629.3|9624.3|6
1638769500000|2021-12-06 05:45:00|9630.5|9625.5|9630.3|9625.3|9630.8|9625.8|9629.8|9624.8|4
1638769800000|2021-12-06 05:50:00|9630.1|9625.1|9629.8|9624.8|9630.3|9625.3|9629.3|9624.3|4
1638770100000|2021-12-06 05:55:00|9630|9625|9632.3|9627.3|9632.3|9627.3|9629.8|9624.8|10
1638770400000|2021-12-06 06:00:00|9632.1|9627.1|9631.5|9626.5|9632.6|9627.6|9631.3|9626.3|7
1638770700000|2021-12-06 06:05:00|9631.6|9626.6|9630.3|9625.3|9631.8|9626.8|9629.3|9624.3|9
1638771000000|2021-12-06 06:10:00|9630.1|9625.1|9630|9625|9630.5|9625.5|9629.8|9624.8|2
1638771300000|2021-12-06 06:15:00|9630.3|9625.3|9631.3|9626.3|9631.3|9626.3|9629.8|9624.8|6
1638771600000|2021-12-06 06:20:00|9631|9626|9630.8|9625.8|9631.3|9626.3|9629.8|9624.8|13
1638771900000|2021-12-06 06:25:00|9631.3|9626.3|9631.8|9626.8|9632|9627|9630.8|9625.8|4
1638772200000|2021-12-06 06:30:00|9631.5|9626.5|9632.8|9627.8|9632.8|9627.8|9631|9626|10
1638772500000|2021-12-06 06:35:00|9633|9628|9632.1|9627.1|9634.3|9629.3|9631.8|9626.8|41
1638772800000|2021-12-06 06:40:00|9632|9627|9630.8|9625.8|9632.3|9627.3|9630.8|9625.8|6
1638773100000|2021-12-06 06:45:00|9631.3|9626.3|9632.8|9627.8|9633.1|9628.1|9630.8|9625.8|13
1638773400000|2021-12-06 06:50:00|9633.1|9628.1|9635|9630|9635.5|9630.5|9632.8|9627.8|12
1638773700000|2021-12-06 06:55:00|9635.1|9630.1|9635.3|9630.3|9635.5|9630.5|9634.3|9629.3|15
1638774000000|2021-12-06 07:00:00|9635.8|9630.8|9636|9631|9636.5|9631.5|9634.5|9629.5|27
1638774300000|2021-12-06 07:05:00|9635.8|9630.8|9633.8|9628.8|9636.3|9631.3|9633.8|9628.8|29
1638774600000|2021-12-06 07:10:00|9634|9629|9632.8|9627.8|9634.3|9629.3|9632.8|9627.8|8
1638774900000|2021-12-06 07:15:00|9633|9628|9632|9627|9633.5|9628.5|9631.3|9626.3|61
1638775200000|2021-12-06 07:20:00|9632.3|9627.3|9633.3|9628.3|9633.5|9628.5|9631.8|9626.8|10
1638775500000|2021-12-06 07:25:00|9632.8|9627.8|9631.8|9626.8|9634.5|9629.5|9631.3|9626.3|20
1638775800000|2021-12-06 07:30:00|9631.5|9626.5|9630.8|9625.8|9632.5|9627.5|9629.8|9624.8|31
1638776100000|2021-12-06 07:35:00|9631.1|9626.1|9630.3|9625.3|9631.3|9626.3|9629.3|9624.3|7
1638776400000|2021-12-06 07:40:00|9630.8|9625.8|9633|9628|9633.8|9628.8|9630.8|9625.8|16
1638776700000|2021-12-06 07:45:00|9633.1|9628.1|9634.6|9629.6|9635.6|9630.6|9633|9628|19
1638777000000|2021-12-06 07:50:00|9634.5|9629.5|9635.1|9630.1|9635.6|9630.6|9633.3|9628.3|143
1638777300000|2021-12-06 07:55:00|9635.3|9630.3|9635.8|9630.8|9636.1|9631.1|9634.3|9629.3|11
1638777600000|2021-12-06 08:00:00|9635.9|9630.9|9632.5|9627.5|9636.6|9631.6|9632.5|9627.5|68
1638777900000|2021-12-06 08:05:00|9632.3|9627.3|9628.8|9623.8|9632.3|9627.3|9628.8|9623.8|81
1638778200000|2021-12-06 08:10:00|9628.9|9623.9|9627.4|9622.4|9629.4|9624.4|9627.3|9622.3|21
1638778500000|2021-12-06 08:15:00|9627.8|9622.8|9630.1|9625.1|9630.6|9625.6|9627.1|9622.1|21
1638778800000|2021-12-06 08:20:00|9630.3|9625.3|9628.4|9623.4|9630.6|9625.6|9628.3|9623.3|15
1638779100000|2021-12-06 08:25:00|9628.3|9623.3|9624.9|9619.9|9628.4|9623.4|9624.8|9619.8|46
1638779400000|2021-12-06 08:30:00|9624.8|9619.8|9627.8|9622.8|9628.3|9623.3|9624.8|9619.8|23
1638779700000|2021-12-06 08:35:00|9627.6|9622.6|9625.3|9620.3|9627.8|9622.8|9625.3|9620.3|22
1638780000000|2021-12-06 08:40:00|9625.4|9620.4|9626.9|9621.9|9626.9|9621.9|9624.6|9619.6|46
1638780300000|2021-12-06 08:45:00|9627.4|9622.4|9624.6|9619.6|9627.4|9622.4|9624.6|9619.6|17
1638780600000|2021-12-06 08:50:00|9625.3|9620.3|9624.9|9619.9|9625.8|9620.8|9624.6|9619.6|52
1638780900000|2021-12-06 08:55:00|9625.1|9620.1|9623.4|9618.4|9626.8|9621.8|9623.1|9618.1|44
1638781200000|2021-12-06 09:00:00|9623.3|9618.3|9626.8|9621.8|9629.1|9624.1|9622.9|9617.9|109
1638781500000|2021-12-06 09:05:00|9627.1|9622.1|9623.8|9618.8|9627.3|9622.3|9623|9618|44
1638781800000|2021-12-06 09:10:00|9624.3|9619.3|9622.3|9617.3|9625.5|9620.5|9621.5|9616.5|34
1638782100000|2021-12-06 09:15:00|9622.8|9617.8|9622.3|9617.3|9622.8|9617.8|9621.6|9616.6|57
1638782400000|2021-12-06 09:20:00|9622.8|9617.8|9624|9619|9624.5|9619.5|9622|9617|109
1638782700000|2021-12-06 09:25:00|9623.5|9618.5|9622.8|9617.8|9624.8|9619.8|9622|9617|71
1638783000000|2021-12-06 09:30:00|9622.3|9617.3|9625|9620|9625.3|9620.3|9622.3|9617.3|68
1638783300000|2021-12-06 09:35:00|9625.3|9620.3|9623.8|9618.8|9625.7|9620.7|9623|9618|69
1638783600000|2021-12-06 09:40:00|9624|9619|9624.3|9619.3|9624.5|9619.5|9622.8|9617.8|69
1638783900000|2021-12-06 09:45:00|9624.5|9619.5|9620.5|9615.5|9624.5|9619.5|9620.5|9615.5|112
1638784200000|2021-12-06 09:50:00|9620.8|9615.8|9620.8|9615.8|9622|9617|9620|9615|47
1638784500000|2021-12-06 09:55:00|9621.3|9616.3|9621|9616|9622|9617|9619.5|9614.5|74
1638784800000|2021-12-06 10:00:00|9621.2|9616.2|9619.8|9614.8|9621.3|9616.3|9619|9614|117
1638785100000|2021-12-06 10:05:00|9619.7|9614.7|9617.7|9612.7|9620.3|9615.3|9617.3|9612.3|44
1638785400000|2021-12-06 10:10:00|9617.8|9612.8|9617.5|9612.5|9618.3|9613.3|9616|9611|79
1638785700000|2021-12-06 10:15:00|9617.7|9612.7|9618.5|9613.5|9619.5|9614.5|9617.5|9612.5|60
1638786000000|2021-12-06 10:20:00|9619|9614|9615|9610|9619|9614|9614.5|9609.5|103
1638786300000|2021-12-06 10:25:00|9615.5|9610.5|9613.7|9608.7|9615.7|9610.7|9613|9608|103
1638786600000|2021-12-06 10:30:00|9613.8|9608.8|9616.7|9611.7|9617.5|9612.5|9613.7|9608.7|89
1638786900000|2021-12-06 10:35:00|9617|9612|9619.3|9614.3|9619.5|9614.5|9616.2|9611.2|89
1638787200000|2021-12-06 10:40:00|9619.5|9614.5|9621|9616|9622.7|9617.7|9618.5|9613.5|52
1638787500000|2021-12-06 10:45:00|9621.5|9616.5|9619|9614|9621.5|9616.5|9618.7|9613.7|70
1638787800000|2021-12-06 10:50:00|9618.7|9613.7|9619|9614|9619.5|9614.5|9618|9613|84
1638788100000|2021-12-06 10:55:00|9619.2|9614.2|9620|9615|9620.7|9615.7|9619.2|9614.2|86
1638788400000|2021-12-06 11:00:00|9619.7|9614.7|9619|9614|9620|9615|9619|9614|36
1638788700000|2021-12-06 11:05:00|9619.2|9614.2|9617.5|9612.5|9619.7|9614.7|9617.2|9612.2|38
1638789000000|2021-12-06 11:10:00|9617.3|9612.3|9616.5|9611.5|9617.5|9612.5|9616.2|9611.2|123
1638789300000|2021-12-06 11:15:00|9617|9612|9616|9611|9617|9612|9615|9610|62
1638789600000|2021-12-06 11:20:00|9615.5|9610.5|9617.5|9612.5|9617.5|9612.5|9615|9610|79
1638789900000|2021-12-06 11:25:00|9617.2|9612.2|9617.5|9612.5|9619.5|9614.5|9617|9612|95
1638790200000|2021-12-06 11:30:00|9618|9613|9614.8|9609.8|9618.7|9613.7|9614.5|9609.5|124
1638790500000|2021-12-06 11:35:00|9614.7|9609.7|9617.5|9612.5|9618.3|9613.3|9614.2|9609.2|69
1638790800000|2021-12-06 11:40:00|9617.3|9612.3|9619.8|9614.8|9620|9615|9615.3|9610.3|90
1638791100000|2021-12-06 11:45:00|9619.7|9614.7|9618.5|9613.5|9620.3|9615.3|9617.2|9612.2|94
1638791400000|2021-12-06 11:50:00|9619|9614|9619.5|9614.5|9619.5|9614.5|9618|9613|95
1638791700000|2021-12-06 11:55:00|9619.7|9614.7|9620.2|9615.2|9620.5|9615.5|9618.5|9613.5|62
1638792000000|2021-12-06 12:00:00|9620.5|9615.5|9619|9614|9621.5|9616.5|9618.5|9613.5|152
1638792300000|2021-12-06 12:05:00|9619.2|9614.2|9617.7|9612.7|9620.2|9615.2|9617.5|9612.5|66
1638792600000|2021-12-06 12:10:00|9617.5|9612.5|9617.2|9612.2|9618.7|9613.7|9616.5|9611.5|53
1638792900000|2021-12-06 12:15:00|9617.5|9612.5|9620.7|9615.7|9621.7|9616.7|9617.5|9612.5|72
1638793200000|2021-12-06 12:20:00|9621|9616|9619|9614|9621.2|9616.2|9618.5|9613.5|67
1638793500000|2021-12-06 12:25:00|9618.7|9613.7|9615.7|9610.7|9619.7|9614.7|9615|9610|108
1638793800000|2021-12-06 12:30:00|9615.5|9610.5|9616.7|9611.7|9617.5|9612.5|9615.5|9610.5|64
1638794100000|2021-12-06 12:35:00|9617|9612|9618.5|9613.5|9618.5|9613.5|9616.5|9611.5|75
1638794400000|2021-12-06 12:40:00|9618.2|9613.2|9617|9612|9619.2|9614.2|9617|9612|59
1638794700000|2021-12-06 12:45:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9615.5|9610.5|50
1638795000000|2021-12-06 12:50:00|9616.2|9611.2|9617|9612|9617|9612|9615.5|9610.5|57
1638795300000|2021-12-06 12:55:00|9616.7|9611.7|9621.2|9616.2|9622.2|9617.2|9616.7|9611.7|125
1638795600000|2021-12-06 13:00:00|9621|9616|9620.7|9615.7|9622.7|9617.7|9620.2|9615.2|83
1638795900000|2021-12-06 13:05:00|9620.4|9615.4|9621.9|9616.9|9622.7|9617.7|9620.2|9615.2|126
1638796200000|2021-12-06 13:10:00|9621.7|9616.7|9625.7|9620.7|9625.9|9620.9|9621.2|9616.2|93
1638796500000|2021-12-06 13:15:00|9625.2|9620.2|9625.2|9620.2|9626.7|9621.7|9624.5|9619.5|207
1638796800000|2021-12-06 13:20:00|9624.7|9619.7|9623.2|9618.2|9625.5|9620.5|9622.7|9617.7|146
1638797100000|2021-12-06 13:25:00|9623.5|9618.5|9625.2|9620.2|9626.7|9621.7|9623|9618|114
1638797400000|2021-12-06 13:30:00|9626.7|9621.7|9624.7|9619.7|9627.2|9622.2|9624.5|9619.5|90
1638797700000|2021-12-06 13:35:00|9625|9620|9622.7|9617.7|9625.2|9620.2|9622.2|9617.2|113
1638798000000|2021-12-06 13:40:00|9623.2|9618.2|9620.2|9615.2|9623.2|9618.2|9619|9614|85
1638798300000|2021-12-06 13:45:00|9620|9615|9621.2|9616.2|9622.2|9617.2|9619.7|9614.7|177
1638798600000|2021-12-06 13:50:00|9621.5|9616.5|9619.3|9614.3|9621.5|9616.5|9619.2|9614.2|228
1638798900000|2021-12-06 13:55:00|9619|9614|9618.8|9613.8|9620.8|9615.8|9618.5|9613.5|190
1638799200000|2021-12-06 14:00:00|9619.3|9614.3|9618.2|9613.2|9619.8|9614.8|9615.7|9610.7|275
1638799500000|2021-12-06 14:05:00|9617.7|9612.7|9616.2|9611.2|9618.7|9613.7|9616.2|9611.2|160
1638799800000|2021-12-06 14:10:00|9616.5|9611.5|9617.7|9612.7|9617.7|9612.7|9612|9607|218
1638800100000|2021-12-06 14:15:00|9617.5|9612.5|9618.7|9613.7|9620|9615|9617.2|9612.2|359
1638800400000|2021-12-06 14:20:00|9619|9614|9620.7|9615.7|9621.2|9616.2|9618|9613|171
1638800700000|2021-12-06 14:25:00|9620.2|9615.2|9620.7|9615.7|9620.9|9615.9|9618.7|9613.7|168
1638801000000|2021-12-06 14:30:00|9621|9616|9621.7|9616.7|9625|9620|9620.9|9615.9|131
1638801300000|2021-12-06 14:35:00|9622|9617|9626.4|9621.4|9628.5|9623.5|9621|9616|122
1638801600000|2021-12-06 14:40:00|9626.5|9621.5|9625.7|9620.7|9628.5|9623.5|9624|9619|205
1638801900000|2021-12-06 14:45:00|9625.5|9620.5|9625.2|9620.2|9628.2|9623.2|9624.7|9619.7|265
1638802200000|2021-12-06 14:50:00|9625.7|9620.7|9625|9620|9626.2|9621.2|9621.9|9616.9|217
1638802500000|2021-12-06 14:55:00|9624.7|9619.7|9623.9|9618.9|9625.2|9620.2|9621.7|9616.7|144
1638802800000|2021-12-06 15:00:00|9624.2|9619.2|9625.2|9620.2|9627.2|9622.2|9624.2|9619.2|400
1638803100000|2021-12-06 15:05:00|9625.7|9620.7|9626.7|9621.7|9627.7|9622.7|9624.7|9619.7|177
1638803400000|2021-12-06 15:10:00|9626.9|9621.9|9625.4|9620.4|9629.5|9624.5|9625.4|9620.4|209
1638803700000|2021-12-06 15:15:00|9625.5|9620.5|9625.9|9620.9|9626.9|9621.9|9624.2|9619.2|324
1638804000000|2021-12-06 15:20:00|9625.7|9620.7|9623.9|9618.9|9626.7|9621.7|9623.7|9618.7|348
1638804300000|2021-12-06 15:25:00|9624|9619|9625.2|9620.2|9625.4|9620.4|9623.7|9618.7|160
1638804600000|2021-12-06 15:30:00|9625.4|9620.4|9628.2|9623.2|9628.2|9623.2|9625.2|9620.2|123
1638804900000|2021-12-06 15:35:00|9627.9|9622.9|9632.2|9627.2|9632.7|9627.7|9627.9|9622.9|252
1638805200000|2021-12-06 15:40:00|9632|9627|9632.7|9627.7|9632.7|9627.7|9631.2|9626.2|101
1638805500000|2021-12-06 15:45:00|9632.4|9627.4|9637|9632|9637.9|9632.9|9632.4|9627.4|590
1638805800000|2021-12-06 15:50:00|9636.9|9631.9|9641.4|9636.4|9643.2|9638.2|9636.7|9631.7|355
1638806100000|2021-12-06 15:55:00|9641.5|9636.5|9639|9634|9642.5|9637.5|9638.9|9633.9|281
1638806400000|2021-12-06 16:00:00|9638.9|9633.9|9638.7|9633.7|9641.2|9636.2|9637.2|9632.2|180
1638806700000|2021-12-06 16:05:00|9638.9|9633.9|9636.7|9631.7|9639.7|9634.7|9636.2|9631.2|257
1638807000000|2021-12-06 16:10:00|9636.9|9631.9|9636.9|9631.9|9638.7|9633.7|9636.4|9631.4|229
1638807300000|2021-12-06 16:15:00|9637.2|9632.2|9634.2|9629.2|9637.2|9632.2|9634.2|9629.2|119
1638807600000|2021-12-06 16:20:00|9634.4|9629.4|9634.4|9629.4|9636.7|9631.7|9633.7|9628.7|119
1638807900000|2021-12-06 16:25:00|9634.2|9629.2|9634.4|9629.4|9634.9|9629.9|9633.4|9628.4|121
1638808200000|2021-12-06 16:30:00|9634.2|9629.2|9630.9|9625.9|9635.9|9630.9|9630.9|9625.9|161
1638808500000|2021-12-06 16:35:00|9631.2|9626.2|9629.7|9624.7|9632.7|9627.7|9629.4|9624.4|133
1638808800000|2021-12-06 16:40:00|9629.4|9624.4|9626.9|9621.9|9629.7|9624.7|9626.9|9621.9|118
1638809100000|2021-12-06 16:45:00|9627.2|9622.2|9629.4|9624.4|9629.7|9624.7|9626.9|9621.9|255
1638809400000|2021-12-06 16:50:00|9629.7|9624.7|9629.7|9624.7|9631.2|9626.2|9628.4|9623.4|85
1638809700000|2021-12-06 16:55:00|9629.4|9624.4|9630.7|9625.7|9631.4|9626.4|9628.9|9623.9|158
1638810000000|2021-12-06 17:00:00|9630.4|9625.4|9631.4|9626.4|9631.7|9626.7|9629.4|9624.4|164
1638810300000|2021-12-06 17:05:00|9631.7|9626.7|9631.2|9626.2|9631.9|9626.9|9630.2|9625.2|109
1638810600000|2021-12-06 17:10:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9630.4|9625.4|23
1638810900000|2021-12-06 17:15:00|9630.7|9625.7|9631.7|9626.7|9631.9|9626.9|9630.7|9625.7|204
1638811200000|2021-12-06 17:20:00|9631.9|9626.9|9633.4|9628.4|9634.2|9629.2|9631.9|9626.9|64
1638811500000|2021-12-06 17:25:00|9633.9|9628.9|9632.4|9627.4|9634.4|9629.4|9631.2|9626.2|34
1638811800000|2021-12-06 17:30:00|9632.2|9627.2|9631.4|9626.4|9633.2|9628.2|9631.2|9626.2|33
1638812100000|2021-12-06 17:35:00|9631.7|9626.7|9630.7|9625.7|9631.7|9626.7|9629.9|9624.9|30
1638812400000|2021-12-06 17:40:00|9630.9|9625.9|9630.9|9625.9|9632.4|9627.4|9630.7|9625.7|22
1638812700000|2021-12-06 17:45:00|9631.2|9626.2|9630.9|9625.9|9631.7|9626.7|9630.2|9625.2|26
1638813000000|2021-12-06 17:50:00|9631.2|9626.2|9634.2|9629.2|9634.2|9629.2|9630.9|9625.9|33
1638813300000|2021-12-06 17:55:00|9633.9|9628.9|9633.2|9628.2|9634.2|9629.2|9632.4|9627.4|22
1638813600000|2021-12-06 18:00:00|9632.9|9627.9|9632.9|9627.9|9634.2|9629.2|9632.7|9627.7|43
1638813900000|2021-12-06 18:05:00|9632.7|9627.7|9634.2|9629.2|9634.4|9629.4|9632.2|9627.2|81
1638814200000|2021-12-06 18:10:00|9634.4|9629.4|9635.2|9630.2|9635.7|9630.7|9634.2|9629.2|20
1638814500000|2021-12-06 18:15:00|9634.9|9629.9|9638.2|9633.2|9638.2|9633.2|9634.9|9629.9|19
1638814800000|2021-12-06 18:20:00|9638.4|9633.4|9637.7|9632.7|9638.4|9633.4|9636.7|9631.7|94
1638815100000|2021-12-06 18:25:00|9637.4|9632.4|9633.7|9628.7|9637.7|9632.7|9633.2|9628.2|30
1638815400000|2021-12-06 18:30:00|9633.9|9628.9|9634.9|9629.9|9635.2|9630.2|9633.4|9628.4|87
1638815700000|2021-12-06 18:35:00|9635.2|9630.2|9633.4|9628.4|9635.7|9630.7|9633.2|9628.2|13
1638816000000|2021-12-06 18:40:00|9633.2|9628.2|9633.7|9628.7|9634.9|9629.9|9632.7|9627.7|165
1638816300000|2021-12-06 18:45:00|9633.9|9628.9|9632.7|9627.7|9633.9|9628.9|9631.9|9626.9|39
1638816600000|2021-12-06 18:50:00|9632.4|9627.4|9632.2|9627.2|9633.7|9628.7|9632.2|9627.2|8
1638816900000|2021-12-06 18:55:00|9632.7|9627.7|9630.2|9625.2|9632.7|9627.7|9630.2|9625.2|41
1638817200000|2021-12-06 19:00:00|9630.4|9625.4|9630.7|9625.7|9630.9|9625.9|9629.4|9624.4|127
1638817500000|2021-12-06 19:05:00|9630.4|9625.4|9630.7|9625.7|9630.9|9625.9|9629.9|9624.9|20
1638817800000|2021-12-06 19:10:00|9630.2|9625.2|9630.7|9625.7|9630.9|9625.9|9630.2|9625.2|169
1638818100000|2021-12-06 19:15:00|9630.9|9625.9|9630.4|9625.4|9631.2|9626.2|9629.9|9624.9|18
1638818400000|2021-12-06 19:20:00|9629.9|9624.9|9628.7|9623.7|9629.9|9624.9|9628.4|9623.4|20
1638818700000|2021-12-06 19:25:00|9628.9|9623.9|9629.7|9624.7|9629.9|9624.9|9628.7|9623.7|79
1638819000000|2021-12-06 19:30:00|9629.5|9624.5|9628.9|9623.9|9629.5|9624.5|9628.7|9623.7|79
1638819300000|2021-12-06 19:35:00|9629.2|9624.2|9630.2|9625.2|9630.2|9625.2|9628.7|9623.7|39
1638819600000|2021-12-06 19:40:00|9629.9|9624.9|9631.7|9626.7|9631.9|9626.9|9629.9|9624.9|9
1638819900000|2021-12-06 19:45:00|9631.4|9626.4|9631.7|9626.7|9632.7|9627.7|9631.4|9626.4|85
1638820200000|2021-12-06 19:50:00|9631.2|9626.2|9631.7|9626.7|9631.7|9626.7|9630.4|9625.4|174
1638820500000|2021-12-06 19:55:00|9631.9|9626.9|9633.4|9628.4|9633.4|9628.4|9631.9|9626.9|946
1638820800000|2021-12-06 20:00:00|9633.9|9628.9|9632.2|9627.2|9633.9|9628.9|9630.9|9625.9|236
1638821100000|2021-12-06 20:05:00|9631.9|9626.9|9632.4|9627.4|9632.4|9627.4|9631.7|9626.7|40
1638821400000|2021-12-06 20:10:00|9631.9|9626.9|9631.9|9626.9|9632.4|9627.4|9631.4|9626.4|6
1638821700000|2021-12-06 20:15:00|9631.4|9626.4|9631.9|9626.9|9632.4|9627.4|9630.9|9625.9|191
1638822000000|2021-12-06 20:20:00|9632.2|9627.2|9632.2|9627.2|9633.4|9628.4|9631.9|9626.9|154
1638822300000|2021-12-06 20:25:00|9632.4|9627.4|9631.4|9626.4|9632.9|9627.9|9631.4|9626.4|18
1638822600000|2021-12-06 20:30:00|9631.2|9626.2|9630.2|9625.2|9631.7|9626.7|9629.9|9624.9|83
1638822900000|2021-12-06 20:35:00|9629.9|9624.9|9630.7|9625.7|9631.4|9626.4|9629.9|9624.9|259
1638823200000|2021-12-06 20:40:00|9630.9|9625.9|9629.9|9624.9|9630.9|9625.9|9629.2|9624.2|243
1638823500000|2021-12-06 20:45:00|9629.7|9624.7|9629.4|9624.4|9630.2|9625.2|9629.4|9624.4|190
1638823800000|2021-12-06 20:50:00|9629.9|9624.9|9627.9|9622.9|9629.9|9624.9|9627.9|9622.9|64
1638824100000|2021-12-06 20:55:00|9628.4|9623.4|9629.7|9624.7|9630.2|9625.2|9628.2|9623.2|211
1638824400000|2021-12-06 21:00:00|9629.4|9624.4|9629.9|9624.9|9630.2|9625.2|9629.2|9624.2|51
1638824700000|2021-12-06 21:05:00|9629.7|9624.7|9630.4|9625.4|9630.7|9625.7|9629.2|9624.2|8
1638825000000|2021-12-06 21:10:00|9630.2|9625.2|9630.2|9625.2|9630.7|9625.7|9630.2|9625.2|5
1638825300000|2021-12-06 21:15:00|9629.9|9624.9|9629.4|9624.4|9629.9|9624.9|9629.4|9624.4|22
1638825600000|2021-12-06 21:20:00|9629.2|9624.2|9629.2|9624.2|9629.2|9624.2|9628.7|9623.7|0
1638825900000|2021-12-06 21:25:00|9629.4|9624.4|9629.7|9624.7|9629.7|9624.7|9628.9|9623.9|1
1638826200000|2021-12-06 21:30:00|9629.2|9624.2|9629.7|9624.7|9629.9|9624.9|9629.2|9624.2|2
1638826500000|2021-12-06 21:35:00|9629.9|9624.9|9629.9|9624.9|9630.2|9625.2|9628.9|9623.9|4
1638826800000|2021-12-06 21:40:00|9629.7|9624.7|9629.7|9624.7|9629.7|9624.7|9629.4|9624.4|4
1638827100000|2021-12-06 21:45:00|9629.4|9624.4|9628.7|9623.7|9629.7|9624.7|9628.7|9623.7|7
1638827400000|2021-12-06 21:50:00|9628.4|9623.4|9628.2|9623.2|9628.9|9623.9|9627.2|9622.2|14
1638827700000|2021-12-06 21:55:00|9628.7|9623.7|9629.6|9622.6|9629.7|9623.7|9627.7|9622.5|11
1638838800000|2021-12-07 01:00:00|9630.9|9625.9|9632.2|9627.2|9634.2|9629.2|9630.7|9625.7|25
1638839100000|2021-12-07 01:05:00|9631.9|9626.9|9632.9|9627.9|9633.4|9628.4|9631.9|9626.9|40
1638839400000|2021-12-07 01:10:00|9632.7|9627.7|9632.2|9627.2|9632.7|9627.7|9631.4|9626.4|10
1638839700000|2021-12-07 01:15:00|9631.9|9626.9|9633.4|9628.4|9633.9|9628.9|9631.9|9626.9|15
1638840000000|2021-12-07 01:20:00|9632.9|9627.9|9631.7|9626.7|9632.9|9627.9|9630.9|9625.9|34
1638840300000|2021-12-07 01:25:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9629.9|9624.9|14
1638840600000|2021-12-07 01:30:00|9631.4|9626.4|9630.9|9625.9|9631.7|9626.7|9630.4|9625.4|19
1638840900000|2021-12-07 01:35:00|9630.7|9625.7|9630.4|9625.4|9630.9|9625.9|9629.7|9624.7|4
1638841200000|2021-12-07 01:40:00|9630.7|9625.7|9630.9|9625.9|9631.2|9626.2|9629.9|9624.9|38
1638841500000|2021-12-07 01:45:00|9630.4|9625.4|9629.9|9624.9|9630.7|9625.7|9629.4|9624.4|12
1638841800000|2021-12-07 01:50:00|9630.2|9625.2|9629.9|9624.9|9630.4|9625.4|9629.4|9624.4|10
1638842100000|2021-12-07 01:55:00|9629.4|9624.4|9629.4|9624.4|9629.9|9624.9|9629.4|9624.4|11
1638842400000|2021-12-07 02:00:00|9629.2|9624.2|9629.4|9624.4|9629.9|9624.9|9628.9|9623.9|20
1638842700000|2021-12-07 02:05:00|9629.2|9624.2|9627.7|9622.7|9629.2|9624.2|9627.4|9622.4|35
1638843000000|2021-12-07 02:10:00|9627.9|9622.9|9627.9|9622.9|9628.9|9623.9|9627.9|9622.9|11
1638843300000|2021-12-07 02:15:00|9627.4|9622.4|9628.4|9623.4|9628.4|9623.4|9627.4|9622.4|41
1638843600000|2021-12-07 02:20:00|9628.2|9623.2|9627.2|9622.2|9628.4|9623.4|9626.9|9621.9|11
1638843900000|2021-12-07 02:25:00|9627.4|9622.4|9626.9|9621.9|9627.4|9622.4|9626.7|9621.7|18
1638844200000|2021-12-07 02:30:00|9626.7|9621.7|9623.9|9618.9|9626.7|9621.7|9623.9|9618.9|35
1638844500000|2021-12-07 02:35:00|9623.7|9618.7|9623.2|9618.2|9623.9|9618.9|9621.9|9616.9|26
1638844800000|2021-12-07 02:40:00|9622.9|9617.9|9622.2|9617.2|9623.4|9618.4|9621.9|9616.9|13
1638845100000|2021-12-07 02:45:00|9621.9|9616.9|9622.4|9617.4|9622.4|9617.4|9621.9|9616.9|9
1638845400000|2021-12-07 02:50:00|9621.9|9616.9|9622.4|9617.4|9622.4|9617.4|9621.9|9616.9|37
1638845700000|2021-12-07 02:55:00|9621.9|9616.9|9621.4|9616.4|9621.9|9616.9|9621.4|9616.4|17
1638846000000|2021-12-07 03:00:00|9621.7|9616.7|9622.4|9617.4|9622.4|9617.4|9621.4|9616.4|28
1638846300000|2021-12-07 03:05:00|9622.9|9617.9|9622.7|9617.7|9622.9|9617.9|9622.4|9617.4|14
1638846600000|2021-12-07 03:10:00|9622.4|9617.4|9622.4|9617.4|9622.9|9617.9|9622.4|9617.4|4
1638846900000|2021-12-07 03:15:00|9621.9|9616.9|9622.4|9617.4|9623.4|9618.4|9621.9|9616.9|12
1638847200000|2021-12-07 03:20:00|9622.9|9617.9|9623.1|9618.1|9623.1|9618.1|9622.4|9617.4|7
1638847500000|2021-12-07 03:25:00|9622.9|9617.9|9623.4|9618.4|9623.4|9618.4|9622.6|9617.6|5
1638847800000|2021-12-07 03:30:00|9623.9|9618.9|9623.4|9618.4|9623.9|9618.9|9622.2|9617.2|30
1638848100000|2021-12-07 03:35:00|9623.1|9618.1|9622.4|9617.4|9623.6|9618.6|9622.4|9617.4|8
1638848400000|2021-12-07 03:40:00|9622.1|9617.1|9621.9|9616.9|9622.9|9617.9|9621.4|9616.4|7
1638848700000|2021-12-07 03:45:00|9622.1|9617.1|9622.1|9617.1|9622.4|9617.4|9621.9|9616.9|6
1638849000000|2021-12-07 03:50:00|9621.9|9616.9|9622.1|9617.1|9622.4|9617.4|9621.4|9616.4|18
1638849300000|2021-12-07 03:55:00|9621.9|9616.9|9622.2|9617.2|9622.4|9617.4|9621.4|9616.4|10
1638849600000|2021-12-07 04:00:00|9622.4|9617.4|9621.1|9616.1|9622.4|9617.4|9620.4|9615.4|14
1638849900000|2021-12-07 04:05:00|9620.9|9615.9|9622.4|9617.4|9623.1|9618.1|9620.9|9615.9|31
1638850200000|2021-12-07 04:10:00|9622.6|9617.6|9624.4|9619.4|9624.6|9619.6|9622.6|9617.6|11
1638850500000|2021-12-07 04:15:00|9624.1|9619.1|9623.9|9618.9|9624.4|9619.4|9623.4|9618.4|9
1638850800000|2021-12-07 04:20:00|9624.1|9619.1|9622.9|9617.9|9624.4|9619.4|9622.6|9617.6|6
1638851100000|2021-12-07 04:25:00|9622.7|9617.7|9623.4|9618.4|9623.9|9618.9|9622.6|9617.6|8
1638851400000|2021-12-07 04:30:00|9623.7|9618.7|9623.4|9618.4|9623.9|9618.9|9622.9|9617.9|6
1638851700000|2021-12-07 04:35:00|9623.7|9618.7|9623.9|9618.9|9624.9|9619.9|9623.7|9618.7|6
1638852000000|2021-12-07 04:40:00|9624.1|9619.1|9624.7|9619.7|9624.9|9619.9|9623.7|9618.7|4
1638852300000|2021-12-07 04:45:00|9624.6|9619.6|9624.9|9619.9|9625.4|9620.4|9624.6|9619.6|8
1638852600000|2021-12-07 04:50:00|9624.7|9619.7|9624.9|9619.9|9625.4|9620.4|9624.4|9619.4|2
1638852900000|2021-12-07 04:55:00|9625.1|9620.1|9624.4|9619.4|9625.2|9620.2|9624.4|9619.4|6
1638853200000|2021-12-07 05:00:00|9624.7|9619.7|9624.9|9619.9|9624.9|9619.9|9623.9|9618.9|25
1638853500000|2021-12-07 05:05:00|9624.7|9619.7|9624.9|9619.9|9625.4|9620.4|9624.6|9619.6|7
1638853800000|2021-12-07 05:10:00|9624.7|9619.7|9624.6|9619.6|9625.4|9620.4|9624.4|9619.4|17
1638854100000|2021-12-07 05:15:00|9624.9|9619.9|9623.9|9618.9|9625.1|9620.1|9623.9|9618.9|14
1638854400000|2021-12-07 05:20:00|9623.7|9618.7|9623.9|9618.9|9623.9|9618.9|9623.2|9618.2|5
1638854700000|2021-12-07 05:25:00|9623.7|9618.7|9623.6|9618.6|9623.9|9618.9|9623.4|9618.4|13
1638855000000|2021-12-07 05:30:00|9623.7|9618.7|9624.2|9619.2|9624.2|9619.2|9623.4|9618.4|8
1638855300000|2021-12-07 05:35:00|9624.1|9619.1|9624.1|9619.1|9624.4|9619.4|9623.6|9618.6|5
1638855600000|2021-12-07 05:40:00|9623.9|9618.9|9623.4|9618.4|9623.9|9618.9|9622.4|9617.4|15
1638855900000|2021-12-07 05:45:00|9623.2|9618.2|9623.4|9618.4|9623.9|9618.9|9622.9|9617.9|4
1638856200000|2021-12-07 05:50:00|9623.1|9618.1|9622.4|9617.4|9623.4|9618.4|9622.4|9617.4|8
1638856500000|2021-12-07 05:55:00|9622.7|9617.7|9624.7|9619.7|9624.7|9619.7|9622.4|9617.4|11
1638856800000|2021-12-07 06:00:00|9624.9|9619.9|9622.9|9617.9|9624.9|9619.9|9622.4|9617.4|28
1638857100000|2021-12-07 06:05:00|9622.7|9617.7|9622.7|9617.7|9623.2|9618.2|9621.9|9616.9|14
1638857400000|2021-12-07 06:10:00|9622.6|9617.6|9623.9|9618.9|9623.9|9618.9|9622.4|9617.4|10
1638857700000|2021-12-07 06:15:00|9623.7|9618.7|9623.4|9618.4|9624.2|9619.2|9622.9|9617.9|1
1638858000000|2021-12-07 06:20:00|9623.2|9618.2|9620.9|9615.9|9623.2|9618.2|9620.9|9615.9|58
1638858300000|2021-12-07 06:25:00|9620.6|9615.6|9620.4|9615.4|9620.9|9615.9|9619.7|9614.7|13
1638858600000|2021-12-07 06:30:00|9620.2|9615.2|9619.9|9614.9|9620.4|9615.4|9619.2|9614.2|14
1638858900000|2021-12-07 06:35:00|9620.2|9615.2|9619.9|9614.9|9621.4|9616.4|9619.9|9614.9|8
1638859200000|2021-12-07 06:40:00|9620.4|9615.4|9621.2|9616.2|9621.7|9616.7|9620.4|9615.4|11
1638859500000|2021-12-07 06:45:00|9621.1|9616.1|9621.4|9616.4|9621.9|9616.9|9621.1|9616.1|5
1638859800000|2021-12-07 06:50:00|9621.2|9616.2|9619.7|9614.7|9621.2|9616.2|9619.4|9614.4|28
1638860100000|2021-12-07 06:55:00|9619.9|9614.9|9621.6|9616.6|9621.9|9616.9|9619.4|9614.4|22
1638860400000|2021-12-07 07:00:00|9621.4|9616.4|9622.7|9617.7|9623.7|9618.7|9620.9|9615.9|53
1638860700000|2021-12-07 07:05:00|9622.6|9617.6|9622.6|9617.6|9623.2|9618.2|9621.4|9616.4|15
1638861000000|2021-12-07 07:10:00|9622.7|9617.7|9623.7|9618.7|9623.7|9618.7|9620.7|9615.7|13
1638861300000|2021-12-07 07:15:00|9623.6|9618.6|9623.2|9618.2|9624.7|9619.7|9622.7|9617.7|22
1638861600000|2021-12-07 07:20:00|9623.4|9618.4|9623.6|9618.6|9623.7|9618.7|9622.4|9617.4|7
1638861900000|2021-12-07 07:25:00|9623.2|9618.2|9621.9|9616.9|9624.4|9619.4|9620.9|9615.9|146
1638862200000|2021-12-07 07:30:00|9622.1|9617.1|9620.6|9615.6|9622.2|9617.2|9620.4|9615.4|14
1638862500000|2021-12-07 07:35:00|9620.9|9615.9|9618.4|9613.4|9620.9|9615.9|9617.4|9612.4|55
1638862800000|2021-12-07 07:40:00|9618.2|9613.2|9620.2|9615.2|9620.4|9615.4|9617.4|9612.4|28
1638863100000|2021-12-07 07:45:00|9620.4|9615.4|9623.2|9618.2|9623.7|9618.7|9620.2|9615.2|45
1638863400000|2021-12-07 07:50:00|9623.1|9618.1|9624.2|9619.2|9624.9|9619.9|9622.7|9617.7|60
1638863700000|2021-12-07 07:55:00|9623.7|9618.7|9622.2|9617.2|9623.9|9618.9|9621.9|9616.9|335
1638864000000|2021-12-07 08:00:00|9621.9|9616.9|9621.7|9616.7|9624.4|9619.4|9621.4|9616.4|52
1638864300000|2021-12-07 08:05:00|9622|9617|9623.7|9618.7|9623.7|9618.7|9620.7|9615.7|37
1638864600000|2021-12-07 08:10:00|9623.9|9618.9|9622.4|9617.4|9624.7|9619.7|9620.9|9615.9|25
1638864900000|2021-12-07 08:15:00|9622.7|9617.7|9624.2|9619.2|9624.4|9619.4|9622.2|9617.2|23
1638865200000|2021-12-07 08:20:00|9624.4|9619.4|9624.2|9619.2|9627.2|9622.2|9623.9|9618.9|43
1638865500000|2021-12-07 08:25:00|9623.9|9618.9|9620.2|9615.2|9624.2|9619.2|9620.2|9615.2|86
1638865800000|2021-12-07 08:30:00|9620.1|9615.1|9620.7|9615.7|9621.7|9616.7|9618.4|9613.4|113
1638866100000|2021-12-07 08:35:00|9620.4|9615.4|9622.7|9617.7|9622.7|9617.7|9619.4|9614.4|146
1638866400000|2021-12-07 08:40:00|9622.9|9617.9|9619.7|9614.7|9624.2|9619.2|9619.4|9614.4|119
1638866700000|2021-12-07 08:45:00|9619.9|9614.9|9626.4|9621.4|9626.4|9621.4|9619.9|9614.9|139
1638867000000|2021-12-07 08:50:00|9626.7|9621.7|9628.6|9623.6|9628.7|9623.7|9626.7|9621.7|123
1638867300000|2021-12-07 08:55:00|9628.4|9623.4|9631.2|9626.2|9631.2|9626.2|9627.9|9622.9|134
1638867600000|2021-12-07 09:00:00|9630.9|9625.9|9638.7|9633.7|9639.2|9634.2|9630.9|9625.9|149
1638867900000|2021-12-07 09:05:00|9638.9|9633.9|9643.2|9638.2|9643.4|9638.4|9638.1|9633.1|303
1638868200000|2021-12-07 09:10:00|9643.4|9638.4|9641.1|9636.1|9644.7|9639.7|9640.4|9635.4|246
1638868500000|2021-12-07 09:15:00|9641.2|9636.2|9638.4|9633.4|9641.4|9636.4|9637.7|9632.7|128
1638868800000|2021-12-07 09:20:00|9638.2|9633.2|9638.2|9633.2|9639.7|9634.7|9636.9|9631.9|147
1638869100000|2021-12-07 09:25:00|9638.4|9633.4|9638.6|9633.6|9638.9|9633.9|9636.1|9631.1|106
1638869400000|2021-12-07 09:30:00|9638.7|9633.7|9636.1|9631.1|9640.2|9635.2|9635.9|9630.9|101
1638869700000|2021-12-07 09:35:00|9635.9|9630.9|9635.7|9630.7|9635.9|9630.9|9634.2|9629.2|97
1638870000000|2021-12-07 09:40:00|9635.6|9630.6|9633.7|9628.7|9635.9|9630.9|9632.9|9627.9|137
1638870300000|2021-12-07 09:45:00|9633.9|9628.9|9635.2|9630.2|9635.7|9630.7|9633.2|9628.2|148
1638870600000|2021-12-07 09:50:00|9635.6|9630.6|9630.4|9625.4|9635.6|9630.6|9630.4|9625.4|116
1638870900000|2021-12-07 09:55:00|9629.7|9624.7|9629.9|9624.9|9630.4|9625.4|9627.2|9622.2|369
1638871200000|2021-12-07 10:00:00|9629.7|9624.7|9631.1|9626.1|9632.9|9627.9|9628.2|9623.2|110
1638871500000|2021-12-07 10:05:00|9630.7|9625.7|9631.7|9626.7|9633.2|9628.2|9630.4|9625.4|100
1638871800000|2021-12-07 10:10:00|9631.9|9626.9|9631.6|9626.6|9632.4|9627.4|9630.9|9625.9|85
1638872100000|2021-12-07 10:15:00|9631.7|9626.7|9630.6|9625.6|9631.9|9626.9|9630.6|9625.6|79
1638872400000|2021-12-07 10:20:00|9630.4|9625.4|9631.6|9626.6|9633.2|9628.2|9630.4|9625.4|90
1638872700000|2021-12-07 10:25:00|9631.7|9626.7|9633.2|9628.2|9633.4|9628.4|9631.4|9626.4|95
1638873000000|2021-12-07 10:30:00|9633.1|9628.1|9635.4|9630.4|9635.4|9630.4|9632.9|9627.9|90
1638873300000|2021-12-07 10:35:00|9635.2|9630.2|9634.6|9629.6|9636.1|9631.1|9634.1|9629.1|94
1638873600000|2021-12-07 10:40:00|9634.2|9629.2|9636.6|9631.6|9636.7|9631.7|9634.1|9629.1|90
1638873900000|2021-12-07 10:45:00|9636.7|9631.7|9638.4|9633.4|9638.7|9633.7|9636.4|9631.4|96
1638874200000|2021-12-07 10:50:00|9638.6|9633.6|9638.4|9633.4|9640.4|9635.4|9638.2|9633.2|116
1638874500000|2021-12-07 10:55:00|9638.7|9633.7|9637.4|9632.4|9639.1|9634.1|9637.4|9632.4|86
1638874800000|2021-12-07 11:00:00|9637.7|9632.7|9634.2|9629.2|9637.9|9632.9|9634.1|9629.1|104
1638875100000|2021-12-07 11:05:00|9634.1|9629.1|9635.7|9630.7|9636.2|9631.2|9633.2|9628.2|88
1638875400000|2021-12-07 11:10:00|9635.9|9630.9|9634.2|9629.2|9636.6|9631.6|9633.4|9628.4|204
1638875700000|2021-12-07 11:15:00|9634.4|9629.4|9632.9|9627.9|9634.4|9629.4|9632.4|9627.4|60
1638876000000|2021-12-07 11:20:00|9634.2|9629.2|9636.7|9631.7|9636.9|9631.9|9634.2|9629.2|87
1638876300000|2021-12-07 11:25:00|9636.4|9631.4|9634.6|9629.6|9636.7|9631.7|9633.9|9628.9|213
1638876600000|2021-12-07 11:30:00|9634.2|9629.2|9635.6|9630.6|9636.9|9631.9|9634.2|9629.2|15
1638876900000|2021-12-07 11:35:00|9635.7|9630.7|9635.6|9630.6|9636.6|9631.6|9634.6|9629.6|29
1638877200000|2021-12-07 11:40:00|9635.4|9630.4|9634.1|9629.1|9636.9|9631.9|9634.1|9629.1|18
1638877500000|2021-12-07 11:45:00|9633.9|9628.9|9637.1|9632.1|9638.1|9633.1|9633.6|9628.6|37
1638877800000|2021-12-07 11:50:00|9637.4|9632.4|9639.7|9634.7|9640.1|9635.1|9637.1|9632.1|38
1638878100000|2021-12-07 11:55:00|9639.9|9634.9|9638.1|9633.1|9640.4|9635.4|9637.7|9632.7|33
1638878400000|2021-12-07 12:00:00|9638.2|9633.2|9641.1|9636.1|9641.2|9636.2|9637.9|9632.9|43
1638878700000|2021-12-07 12:05:00|9640.9|9635.9|9636.9|9631.9|9641.2|9636.2|9636.4|9631.4|783
1638879000000|2021-12-07 12:10:00|9637.2|9632.2|9639.9|9634.9|9639.9|9634.9|9636.9|9631.9|101
1638879300000|2021-12-07 12:15:00|9639.7|9634.7|9640.2|9635.2|9641.4|9636.4|9638.9|9633.9|31
1638879600000|2021-12-07 12:20:00|9640.4|9635.4|9638.7|9633.7|9642.2|9637.2|9638.4|9633.4|235
1638879900000|2021-12-07 12:25:00|9639.2|9634.2|9640.7|9635.7|9641.7|9636.7|9638.7|9633.7|30
1638880200000|2021-12-07 12:30:00|9640.9|9635.9|9638.6|9633.6|9641.4|9636.4|9638.4|9633.4|23
1638880500000|2021-12-07 12:35:00|9638.4|9633.4|9640.1|9635.1|9640.7|9635.7|9637.9|9632.9|323
1638880800000|2021-12-07 12:40:00|9639.9|9634.9|9637.2|9632.2|9642.2|9637.2|9637.1|9632.1|30
1638881100000|2021-12-07 12:45:00|9637.1|9632.1|9638.1|9633.1|9640.2|9635.2|9636.4|9631.4|113
1638881400000|2021-12-07 12:50:00|9637.7|9632.7|9638.6|9633.6|9639.7|9634.7|9637.4|9632.4|25
1638881700000|2021-12-07 12:55:00|9638.7|9633.7|9640.2|9635.2|9640.9|9635.9|9638.6|9633.6|23
1638882000000|2021-12-07 13:00:00|9640.4|9635.4|9640.6|9635.6|9641.4|9636.4|9639.7|9634.7|135
1638882300000|2021-12-07 13:05:00|9640.2|9635.2|9636.9|9631.9|9640.2|9635.2|9636.4|9631.4|49
1638882600000|2021-12-07 13:10:00|9637.1|9632.1|9638.7|9633.7|9639.2|9634.2|9635.7|9630.7|96
1638882900000|2021-12-07 13:15:00|9638.6|9633.6|9641.2|9636.2|9641.7|9636.7|9638.4|9633.4|180
1638883200000|2021-12-07 13:20:00|9641.4|9636.4|9644.4|9639.4|9644.4|9639.4|9639.9|9634.9|150
1638883500000|2021-12-07 13:25:00|9644.9|9639.9|9651.1|9646.1|9652.9|9647.9|9644.9|9639.9|387
1638883800000|2021-12-07 13:30:00|9650.9|9645.9|9655.1|9650.1|9655.7|9650.7|9650.6|9645.6|235
1638884100000|2021-12-07 13:35:00|9655.6|9650.6|9656.2|9651.2|9656.2|9651.2|9652.6|9647.6|133
1638884400000|2021-12-07 13:40:00|9656.4|9651.4|9654.2|9649.2|9659.2|9654.2|9653.9|9648.9|125
1638884700000|2021-12-07 13:45:00|9654.1|9649.1|9653.4|9648.4|9656.2|9651.2|9652.6|9647.6|57
1638885000000|2021-12-07 13:50:00|9653.2|9648.2|9654.4|9649.4|9655.1|9650.1|9653.1|9648.1|68
1638885300000|2021-12-07 13:55:00|9654.1|9649.1|9653.1|9648.1|9655.1|9650.1|9652.9|9647.9|274
1638885600000|2021-12-07 14:00:00|9652.9|9647.9|9654.6|9649.6|9655.1|9650.1|9652.9|9647.9|168
1638885900000|2021-12-07 14:05:00|9654.9|9649.9|9652.6|9647.6|9654.9|9649.9|9652.4|9647.4|226
1638886200000|2021-12-07 14:10:00|9652.1|9647.1|9652.9|9647.9|9653.6|9648.6|9650.9|9645.9|80
1638886500000|2021-12-07 14:15:00|9653.1|9648.1|9651.1|9646.1|9653.4|9648.4|9649.6|9644.6|204
1638886800000|2021-12-07 14:20:00|9650.7|9645.7|9653.7|9648.7|9653.9|9648.9|9649.2|9644.2|83
1638887100000|2021-12-07 14:25:00|9653.6|9648.6|9654.9|9649.9|9655.9|9650.9|9652.6|9647.6|40
1638887400000|2021-12-07 14:30:00|9655.1|9650.1|9648.9|9643.9|9655.1|9650.1|9647.9|9642.9|420
1638887700000|2021-12-07 14:35:00|9649.2|9644.2|9653.9|9648.9|9654.4|9649.4|9647.9|9642.9|158
1638888000000|2021-12-07 14:40:00|9654.4|9649.4|9649.7|9644.7|9654.4|9649.4|9649.4|9644.4|67
1638888300000|2021-12-07 14:45:00|9649.4|9644.4|9648.7|9643.7|9649.9|9644.9|9647.7|9642.7|590
1638888600000|2021-12-07 14:50:00|9648.4|9643.4|9648.7|9643.7|9649.2|9644.2|9646.9|9641.9|94
1638888900000|2021-12-07 14:55:00|9648.6|9643.6|9645.7|9640.7|9648.9|9643.9|9644.4|9639.4|85
1638889200000|2021-12-07 15:00:00|9645.6|9640.6|9644.7|9639.7|9648.9|9643.9|9644.6|9639.6|103
1638889500000|2021-12-07 15:05:00|9644.9|9639.9|9643.6|9638.6|9646.4|9641.4|9642.9|9637.9|87
1638889800000|2021-12-07 15:10:00|9643.9|9638.9|9642.6|9637.6|9646.6|9641.6|9641.9|9636.9|131
1638890100000|2021-12-07 15:15:00|9642.4|9637.4|9644.1|9639.1|9644.4|9639.4|9642.1|9637.1|202
1638890400000|2021-12-07 15:20:00|9643.6|9638.6|9640.7|9635.7|9643.9|9638.9|9640.4|9635.4|170
1638890700000|2021-12-07 15:25:00|9640.9|9635.9|9639.9|9634.9|9642.7|9637.7|9639.1|9634.1|90
1638891000000|2021-12-07 15:30:00|9640.1|9635.1|9640.6|9635.6|9641.6|9636.6|9639.1|9634.1|28
1638891300000|2021-12-07 15:35:00|9640.4|9635.4|9643.2|9638.2|9643.9|9638.9|9639.6|9634.6|133
1638891600000|2021-12-07 15:40:00|9643.1|9638.1|9644.4|9639.4|9645.1|9640.1|9641.9|9636.9|47
1638891900000|2021-12-07 15:45:00|9644.2|9639.2|9641.9|9636.9|9645.4|9640.4|9641.9|9636.9|72
1638892200000|2021-12-07 15:50:00|9641.6|9636.6|9645.6|9640.6|9645.6|9640.6|9638.4|9633.4|89
1638892500000|2021-12-07 15:55:00|9645.4|9640.4|9644.9|9639.9|9649.1|9644.1|9644.1|9639.1|404
1638892800000|2021-12-07 16:00:00|9645.1|9640.1|9641.6|9636.6|9645.9|9640.9|9641.4|9636.4|90
1638893100000|2021-12-07 16:05:00|9641.4|9636.4|9644.1|9639.1|9644.4|9639.4|9640.9|9635.9|142
1638893400000|2021-12-07 16:10:00|9644.4|9639.4|9646.6|9641.6|9647.1|9642.1|9644.1|9639.1|138
1638893700000|2021-12-07 16:15:00|9646.4|9641.4|9649.6|9644.6|9649.9|9644.9|9646.4|9641.4|308
1638894000000|2021-12-07 16:20:00|9649.9|9644.9|9647.6|9642.6|9650.9|9645.9|9647.4|9642.4|140
1638894300000|2021-12-07 16:25:00|9647.7|9642.7|9648.1|9643.1|9648.9|9643.9|9646.9|9641.9|149
1638894600000|2021-12-07 16:30:00|9647.9|9642.9|9646.6|9641.6|9648.6|9643.6|9645.4|9640.4|79
1638894900000|2021-12-07 16:35:00|9646.9|9641.9|9643.4|9638.4|9648.1|9643.1|9643.4|9638.4|17
1638895200000|2021-12-07 16:40:00|9643.6|9638.6|9644.6|9639.6|9645.1|9640.1|9643.4|9638.4|37
1638895500000|2021-12-07 16:45:00|9644.4|9639.4|9643.2|9638.2|9644.6|9639.6|9642.9|9637.9|258
1638895800000|2021-12-07 16:50:00|9643.4|9638.4|9644.1|9639.1|9644.1|9639.1|9642.2|9637.2|40
1638896100000|2021-12-07 16:55:00|9643.9|9638.9|9644.7|9639.7|9645.2|9640.2|9643.9|9638.9|40
1638896400000|2021-12-07 17:00:00|9644.4|9639.4|9643.9|9638.9|9646.2|9641.2|9643.7|9638.7|76
1638896700000|2021-12-07 17:05:00|9643.7|9638.7|9641.9|9636.9|9643.7|9638.7|9641.7|9636.7|80
1638897000000|2021-12-07 17:10:00|9641.7|9636.7|9642.2|9637.2|9642.9|9637.9|9641.4|9636.4|23
1638897300000|2021-12-07 17:15:00|9642.4|9637.4|9645.7|9640.7|9646.2|9641.2|9642.4|9637.4|51
1638897600000|2021-12-07 17:20:00|9645.6|9640.6|9644.9|9639.9|9646.4|9641.4|9644.2|9639.2|38
1638897900000|2021-12-07 17:25:00|9644.7|9639.7|9646.1|9641.1|9647.4|9642.4|9644.4|9639.4|99
1638898200000|2021-12-07 17:30:00|9646.2|9641.2|9646.7|9641.7|9647.2|9642.2|9645.9|9640.9|469
1638898500000|2021-12-07 17:35:00|9646.9|9641.9|9647.9|9642.9|9647.9|9642.9|9645.7|9640.7|55
1638898800000|2021-12-07 17:40:00|9647.4|9642.4|9648.7|9643.7|9649.7|9644.7|9647.4|9642.4|36
1638899100000|2021-12-07 17:45:00|9648.6|9643.6|9649.2|9644.2|9650.1|9645.1|9648.4|9643.4|20
1638899400000|2021-12-07 17:50:00|9649.4|9644.4|9649.4|9644.4|9650.2|9645.2|9649.2|9644.2|52
1638899700000|2021-12-07 17:55:00|9649.6|9644.6|9648.7|9643.7|9650.6|9645.6|9648.2|9643.2|141
1638900000000|2021-12-07 18:00:00|9648.6|9643.6|9648.2|9643.2|9650.1|9645.1|9647.6|9642.6|31
1638900300000|2021-12-07 18:05:00|9648.6|9643.6|9647.7|9642.7|9648.7|9643.7|9646.9|9641.9|11
1638900600000|2021-12-07 18:10:00|9647.9|9642.9|9645.7|9640.7|9648.1|9643.1|9645.4|9640.4|26
1638900900000|2021-12-07 18:15:00|9645.6|9640.6|9644.9|9639.9|9645.6|9640.6|9643.4|9638.4|71
1638901200000|2021-12-07 18:20:00|9644.7|9639.7|9644.9|9639.9|9646.6|9641.6|9644.7|9639.7|19
1638901500000|2021-12-07 18:25:00|9644.7|9639.7|9644.2|9639.2|9645.4|9640.4|9643.9|9638.9|28
1638901800000|2021-12-07 18:30:00|9644.4|9639.4|9642.9|9637.9|9644.7|9639.7|9642.7|9637.7|29
1638902100000|2021-12-07 18:35:00|9643.2|9638.2|9643.1|9638.1|9643.4|9638.4|9641.9|9636.9|21
1638902400000|2021-12-07 18:40:00|9642.9|9637.9|9642.7|9637.7|9642.9|9637.9|9641.7|9636.7|14
1638902700000|2021-12-07 18:45:00|9642.6|9637.6|9642.4|9637.4|9643.6|9638.6|9642.1|9637.1|15
1638903000000|2021-12-07 18:50:00|9642.6|9637.6|9643.1|9638.1|9643.1|9638.1|9642.4|9637.4|20
1638903300000|2021-12-07 18:55:00|9643.2|9638.2|9642.2|9637.2|9643.2|9638.2|9641.4|9636.4|21
1638903600000|2021-12-07 19:00:00|9642.4|9637.4|9643.4|9638.4|9643.6|9638.6|9641.9|9636.9|63
1638903900000|2021-12-07 19:05:00|9643.1|9638.1|9642.9|9637.9|9643.9|9638.9|9642.9|9637.9|9
1638904200000|2021-12-07 19:10:00|9642.6|9637.6|9642.1|9637.1|9642.9|9637.9|9641.9|9636.9|7
1638904500000|2021-12-07 19:15:00|9641.9|9636.9|9640.1|9635.1|9642.1|9637.1|9639.9|9634.9|24
1638904800000|2021-12-07 19:20:00|9640.4|9635.4|9639.4|9634.4|9640.4|9635.4|9639.4|9634.4|12
1638905100000|2021-12-07 19:25:00|9638.9|9633.9|9637.9|9632.9|9639.4|9634.4|9637.4|9632.4|146
1638905400000|2021-12-07 19:30:00|9637.4|9632.4|9638.6|9633.6|9638.9|9633.9|9637.4|9632.4|73
1638905700000|2021-12-07 19:35:00|9638.4|9633.4|9638.9|9633.9|9639.4|9634.4|9637.4|9632.4|304
1638906000000|2021-12-07 19:40:00|9639.4|9634.4|9638.9|9633.9|9639.4|9634.4|9638.9|9633.9|1001
1638906300000|2021-12-07 19:45:00|9638.4|9633.4|9638.4|9633.4|9639.4|9634.4|9638.4|9633.4|89
1638906600000|2021-12-07 19:50:00|9637.9|9632.9|9637.9|9632.9|9638.4|9633.4|9637.9|9632.9|25
1638906900000|2021-12-07 19:55:00|9638.1|9633.1|9636.9|9631.9|9638.4|9633.4|9636.9|9631.9|235
1638907200000|2021-12-07 20:00:00|9636.4|9631.4|9636.1|9631.1|9637.4|9632.4|9635.6|9630.6|261
1638907500000|2021-12-07 20:05:00|9635.9|9630.9|9637.4|9632.4|9637.4|9632.4|9635.9|9630.9|23
1638907800000|2021-12-07 20:10:00|9637.1|9632.1|9635.9|9630.9|9637.1|9632.1|9635.9|9630.9|25
1638908100000|2021-12-07 20:15:00|9636.4|9631.4|9637.4|9632.4|9637.6|9632.6|9636.1|9631.1|17
1638908400000|2021-12-07 20:20:00|9637.6|9632.6|9637.1|9632.1|9637.9|9632.9|9636.6|9631.6|16
1638908700000|2021-12-07 20:25:00|9637.4|9632.4|9634.6|9629.6|9637.9|9632.9|9633.6|9628.6|557
1638909000000|2021-12-07 20:30:00|9634.7|9629.7|9635.6|9630.6|9636.1|9631.1|9634.6|9629.6|66
1638909300000|2021-12-07 20:35:00|9635.9|9630.9|9635.6|9630.6|9636.4|9631.4|9635.1|9630.1|17
1638909600000|2021-12-07 20:40:00|9635.1|9630.1|9633.6|9628.6|9635.4|9630.4|9633.1|9628.1|235
1638909900000|2021-12-07 20:45:00|9633.9|9628.9|9633.6|9628.6|9633.9|9628.9|9632.6|9627.6|185
1638910200000|2021-12-07 20:50:00|9633.4|9628.4|9632.1|9627.1|9634.4|9629.4|9631.9|9626.9|68
1638910500000|2021-12-07 20:55:00|9631.9|9626.9|9630.9|9625.9|9632.1|9627.1|9630.9|9625.9|59
1638910800000|2021-12-07 21:00:00|9631.1|9626.1|9632.6|9627.6|9632.9|9627.9|9630.9|9625.9|41
1638911100000|2021-12-07 21:05:00|9632.1|9627.1|9632.1|9627.1|9632.1|9627.1|9631.4|9626.4|3
1638911400000|2021-12-07 21:10:00|9632.4|9627.4|9631.1|9626.1|9632.4|9627.4|9630.9|9625.9|48
1638911700000|2021-12-07 21:15:00|9630.9|9625.9|9630.4|9625.4|9631.1|9626.1|9630.4|9625.4|24
1638912000000|2021-12-07 21:20:00|9630.1|9625.1|9629.1|9624.1|9630.1|9625.1|9628.9|9623.9|19
1638912300000|2021-12-07 21:25:00|9629.4|9624.4|9629.1|9624.1|9629.4|9624.4|9627.9|9622.9|9
1638912600000|2021-12-07 21:30:00|9628.9|9623.9|9627.9|9622.9|9628.9|9623.9|9627.9|9622.9|4
1638912900000|2021-12-07 21:35:00|9627.4|9622.4|9628.9|9623.9|9628.9|9623.9|9626.9|9621.9|39
1638913200000|2021-12-07 21:40:00|9629.1|9624.1|9629.9|9624.9|9630.1|9625.1|9629.1|9624.1|2
1638913500000|2021-12-07 21:45:00|9630.1|9625.1|9629.6|9624.6|9630.9|9625.9|9629.6|9624.6|10
1638913800000|2021-12-07 21:50:00|9629.4|9624.4|9629.6|9624.6|9629.6|9624.6|9628.6|9623.6|13
1638914100000|2021-12-07 21:55:00|9630.1|9625.1|9630.4|9623.4|9630.6|9625.6|9628.4|9623.4|21
1638925200000|2021-12-08 01:00:00|9627.1|9622.1|9626.4|9621.4|9627.4|9622.4|9626.4|9621.4|51
1638925500000|2021-12-08 01:05:00|9626.6|9621.6|9626.4|9621.4|9627.4|9622.4|9626.1|9621.1|32
1638925800000|2021-12-08 01:10:00|9626.6|9621.6|9626.6|9621.6|9627.6|9622.6|9626.1|9621.1|48
1638926100000|2021-12-08 01:15:00|9626.4|9621.4|9624.4|9619.4|9626.4|9621.4|9624.4|9619.4|24
1638926400000|2021-12-08 01:20:00|9624.8|9619.8|9625.1|9620.1|9625.1|9620.1|9624.1|9619.1|41
1638926700000|2021-12-08 01:25:00|9624.9|9619.9|9624.3|9619.3|9625.3|9620.3|9623.8|9618.8|15
1638927000000|2021-12-08 01:30:00|9623.9|9618.9|9623.8|9618.8|9624.9|9619.9|9623.8|9618.8|13
1638927300000|2021-12-08 01:35:00|9623.3|9618.3|9624.8|9619.8|9625.3|9620.3|9623.3|9618.3|13
1638927600000|2021-12-08 01:40:00|9624.9|9619.9|9624.4|9619.4|9625.1|9620.1|9624.3|9619.3|4
1638927900000|2021-12-08 01:45:00|9624.6|9619.6|9623.9|9618.9|9624.6|9619.6|9623.4|9618.4|25
1638928200000|2021-12-08 01:50:00|9624.1|9619.1|9622.8|9617.8|9624.1|9619.1|9622.8|9617.8|20
1638928500000|2021-12-08 01:55:00|9622.3|9617.3|9624.4|9619.4|9624.4|9619.4|9622.3|9617.3|33
1638928800000|2021-12-08 02:00:00|9624.6|9619.6|9622.8|9617.8|9624.6|9619.6|9622.6|9617.6|26
1638929100000|2021-12-08 02:05:00|9622.4|9617.4|9621.1|9616.1|9622.6|9617.6|9620.9|9615.9|14
1638929400000|2021-12-08 02:10:00|9620.9|9615.9|9622.4|9617.4|9622.4|9617.4|9620.9|9615.9|61
1638929700000|2021-12-08 02:15:00|9622.3|9617.3|9621.1|9616.1|9622.6|9617.6|9621.1|9616.1|10
1638930000000|2021-12-08 02:20:00|9620.9|9615.9|9621.1|9616.1|9621.1|9616.1|9620.4|9615.4|22
1638930300000|2021-12-08 02:25:00|9620.9|9615.9|9619.9|9614.9|9620.9|9615.9|9619.4|9614.4|19
1638930600000|2021-12-08 02:30:00|9619.8|9614.8|9619.3|9614.3|9620.4|9615.4|9619.3|9614.3|13
1638930900000|2021-12-08 02:35:00|9619.4|9614.4|9618.1|9613.1|9619.4|9614.4|9618.1|9613.1|12
1638931200000|2021-12-08 02:40:00|9618.4|9613.4|9616.9|9611.9|9618.4|9613.4|9616.4|9611.4|25
1638931500000|2021-12-08 02:45:00|9617.1|9612.1|9617.4|9612.4|9618.3|9613.3|9616.9|9611.9|10
1638931800000|2021-12-08 02:50:00|9617.6|9612.6|9616.8|9611.8|9617.9|9612.9|9616.8|9611.8|4
1638932100000|2021-12-08 02:55:00|9616.9|9611.9|9616.4|9611.4|9617.1|9612.1|9616.1|9611.1|6
1638932400000|2021-12-08 03:00:00|9616.6|9611.6|9614.3|9609.3|9616.6|9611.6|9613.9|9608.9|30
1638932700000|2021-12-08 03:05:00|9614.4|9609.4|9615.3|9610.3|9615.4|9610.4|9614.4|9609.4|1
1638933000000|2021-12-08 03:10:00|9614.9|9609.9|9614.6|9609.6|9615.1|9610.1|9614.4|9609.4|1
1638933300000|2021-12-08 03:15:00|9614.4|9609.4|9614.4|9609.4|9614.9|9609.9|9613.9|9608.9|20
1638933600000|2021-12-08 03:20:00|9614.6|9609.6|9614.1|9609.1|9614.9|9609.9|9614.1|9609.1|14
1638933900000|2021-12-08 03:25:00|9614.3|9609.3|9615.1|9610.1|9615.4|9610.4|9614.3|9609.3|16
1638934200000|2021-12-08 03:30:00|9615.3|9610.3|9615.6|9610.6|9615.6|9610.6|9615.1|9610.1|8
1638934500000|2021-12-08 03:35:00|9616.3|9611.3|9616.3|9611.3|9616.3|9611.3|9615.4|9610.4|9
1638934800000|2021-12-08 03:40:00|9615.9|9610.9|9615.8|9610.8|9616.4|9611.4|9615.6|9610.6|10
1638935100000|2021-12-08 03:45:00|9615.9|9610.9|9617.4|9612.4|9617.4|9612.4|9615.4|9610.4|71
1638935400000|2021-12-08 03:50:00|9617.3|9612.3|9616.3|9611.3|9617.3|9612.3|9616.3|9611.3|6
1638935700000|2021-12-08 03:55:00|9615.9|9610.9|9615.4|9610.4|9616.3|9611.3|9615.1|9610.1|7
1638936000000|2021-12-08 04:00:00|9615.6|9610.6|9616.3|9611.3|9616.4|9611.4|9615.6|9610.6|32
1638936300000|2021-12-08 04:05:00|9616.1|9611.1|9615.8|9610.8|9616.3|9611.3|9615.8|9610.8|48
1638936600000|2021-12-08 04:10:00|9615.6|9610.6|9615.8|9610.8|9615.8|9610.8|9615.4|9610.4|40
1638936900000|2021-12-08 04:15:00|9615.9|9610.9|9616.1|9611.1|9616.3|9611.3|9615.9|9610.9|37
1638937200000|2021-12-08 04:20:00|9615.9|9610.9|9616.4|9611.4|9616.8|9611.8|9615.9|9610.9|21
1638937500000|2021-12-08 04:25:00|9616.6|9611.6|9615.8|9610.8|9616.6|9611.6|9615.3|9610.3|58
1638937800000|2021-12-08 04:30:00|9615.6|9610.6|9616.1|9611.1|9616.3|9611.3|9615.6|9610.6|47
1638938100000|2021-12-08 04:35:00|9615.8|9610.8|9616.3|9611.3|9616.3|9611.3|9615.8|9610.8|39
1638938400000|2021-12-08 04:40:00|9616.6|9611.6|9616.8|9611.8|9616.8|9611.8|9616.3|9611.3|33
1638938700000|2021-12-08 04:45:00|9616.9|9611.9|9617.3|9612.3|9617.3|9612.3|9616.9|9611.9|34
1638939000000|2021-12-08 04:50:00|9617.1|9612.1|9617.3|9612.3|9617.8|9612.8|9617.1|9612.1|51
1638939300000|2021-12-08 04:55:00|9617.6|9612.6|9617.3|9612.3|9617.8|9612.8|9616.3|9611.3|51
1638939600000|2021-12-08 05:00:00|9617.8|9612.8|9617.8|9612.8|9618.3|9613.3|9617.3|9612.3|80
1638939900000|2021-12-08 05:05:00|9618.1|9613.1|9617.3|9612.3|9618.3|9613.3|9617.3|9612.3|108
1638940200000|2021-12-08 05:10:00|9617.4|9612.4|9617.6|9612.6|9617.9|9612.9|9617.3|9612.3|36
1638940500000|2021-12-08 05:15:00|9617.4|9612.4|9616.9|9611.9|9617.9|9612.9|9616.6|9611.6|52
1638940800000|2021-12-08 05:20:00|9616.8|9611.8|9616.4|9611.4|9616.9|9611.9|9615.9|9610.9|73
1638941100000|2021-12-08 05:25:00|9616.3|9611.3|9616.4|9611.4|9616.6|9611.6|9615.8|9610.8|74
1638941400000|2021-12-08 05:30:00|9616.8|9611.8|9615.8|9610.8|9617.3|9612.3|9615.8|9610.8|10
1638941700000|2021-12-08 05:35:00|9615.6|9610.6|9616.3|9611.3|9616.4|9611.4|9615.4|9610.4|75
1638942000000|2021-12-08 05:40:00|9616.4|9611.4|9615.4|9610.4|9616.6|9611.6|9615.3|9610.3|48
1638942300000|2021-12-08 05:45:00|9615.6|9610.6|9614.9|9609.9|9615.8|9610.8|9614.8|9609.8|79
1638942600000|2021-12-08 05:50:00|9615.3|9610.3|9615.4|9610.4|9615.9|9610.9|9614.8|9609.8|23
1638942900000|2021-12-08 05:55:00|9615.6|9610.6|9616.3|9611.3|9616.6|9611.6|9615.4|9610.4|160
1638943200000|2021-12-08 06:00:00|9615.9|9610.9|9616.4|9611.4|9617.4|9612.4|9615.9|9610.9|60
1638943500000|2021-12-08 06:05:00|9616.3|9611.3|9616.8|9611.8|9617.4|9612.4|9616.1|9611.1|56
1638943800000|2021-12-08 06:10:00|9616.6|9611.6|9617.1|9612.1|9617.3|9612.3|9615.8|9610.8|46
1638944100000|2021-12-08 06:15:00|9616.9|9611.9|9616.3|9611.3|9616.9|9611.9|9616.1|9611.1|35
1638944400000|2021-12-08 06:20:00|9616.4|9611.4|9618.4|9613.4|9618.4|9613.4|9616.3|9611.3|37
1638944700000|2021-12-08 06:25:00|9618.3|9613.3|9618.3|9613.3|9618.9|9613.9|9618.3|9613.3|40
1638945000000|2021-12-08 06:30:00|9618.1|9613.1|9617.8|9612.8|9618.3|9613.3|9617.6|9612.6|57
1638945300000|2021-12-08 06:35:00|9617.9|9612.9|9618.4|9613.4|9618.9|9613.9|9617.9|9612.9|71
1638945600000|2021-12-08 06:40:00|9618.8|9613.8|9619.8|9614.8|9619.8|9614.8|9618.1|9613.1|65
1638945900000|2021-12-08 06:45:00|9619.6|9614.6|9620.3|9615.3|9620.4|9615.4|9619.4|9614.4|47
1638946200000|2021-12-08 06:50:00|9620.4|9615.4|9619.4|9614.4|9620.4|9615.4|9619.3|9614.3|39
1638946500000|2021-12-08 06:55:00|9619.6|9614.6|9619.8|9614.8|9620.9|9615.9|9619.3|9614.3|83
1638946800000|2021-12-08 07:00:00|9619.4|9614.4|9618.3|9613.3|9619.4|9614.4|9616.8|9611.8|88
1638947100000|2021-12-08 07:05:00|9617.9|9612.9|9617.4|9612.4|9618.3|9613.3|9616.8|9611.8|43
1638947400000|2021-12-08 07:10:00|9617.3|9612.3|9620.3|9615.3|9620.8|9615.8|9616.8|9611.8|49
1638947700000|2021-12-08 07:15:00|9620.4|9615.4|9621.1|9616.1|9621.8|9616.8|9620.3|9615.3|92
1638948000000|2021-12-08 07:20:00|9620.8|9615.8|9620.6|9615.6|9621.9|9616.9|9619.6|9614.6|69
1638948300000|2021-12-08 07:25:00|9621.1|9616.1|9619.6|9614.6|9621.1|9616.1|9619.1|9614.1|50
1638948600000|2021-12-08 07:30:00|9619.8|9614.8|9618.8|9613.8|9619.9|9614.9|9618.1|9613.1|85
1638948900000|2021-12-08 07:35:00|9618.6|9613.6|9618.9|9613.9|9619.4|9614.4|9617.8|9612.8|96
1638949200000|2021-12-08 07:40:00|9619.1|9614.1|9617.3|9612.3|9619.8|9614.8|9616.8|9611.8|40
1638949500000|2021-12-08 07:45:00|9617.1|9612.1|9616.1|9611.1|9617.4|9612.4|9615.1|9610.1|51
1638949800000|2021-12-08 07:50:00|9616.3|9611.3|9616.4|9611.4|9616.4|9611.4|9614.8|9609.8|82
1638950100000|2021-12-08 07:55:00|9616.6|9611.6|9620.6|9615.6|9621.8|9616.8|9616.6|9611.6|98
1638950400000|2021-12-08 08:00:00|9620.4|9615.4|9615.8|9610.8|9620.6|9615.6|9615.1|9610.1|120
1638950700000|2021-12-08 08:05:00|9615.6|9610.6|9615.6|9610.6|9616.6|9611.6|9614.3|9609.3|37
1638951000000|2021-12-08 08:10:00|9615.3|9610.3|9619.1|9614.1|9619.3|9614.3|9615.3|9610.3|41
1638951300000|2021-12-08 08:15:00|9619.6|9614.6|9619.6|9614.6|9623.6|9618.6|9619.1|9614.1|185
1638951600000|2021-12-08 08:20:00|9619.1|9614.1|9618.6|9613.6|9620.1|9615.1|9617.3|9612.3|76
1638951900000|2021-12-08 08:25:00|9618.4|9613.4|9622.1|9617.1|9622.4|9617.4|9617.6|9612.6|54
1638952200000|2021-12-08 08:30:00|9621.9|9616.9|9620.1|9615.1|9621.9|9616.9|9619.6|9614.6|205
1638952500000|2021-12-08 08:35:00|9620.4|9615.4|9621.6|9616.6|9623.4|9618.4|9620.3|9615.3|40
1638952800000|2021-12-08 08:40:00|9621.8|9616.8|9624.4|9619.4|9624.9|9619.9|9621.6|9616.6|36
1638953100000|2021-12-08 08:45:00|9624.6|9619.6|9623.6|9618.6|9625.1|9620.1|9623.1|9618.1|36
1638953400000|2021-12-08 08:50:00|9623.1|9618.1|9623.9|9618.9|9626.1|9621.1|9622.6|9617.6|51
1638953700000|2021-12-08 08:55:00|9624.1|9619.1|9622.6|9617.6|9624.1|9619.1|9621.1|9616.1|15
1638954000000|2021-12-08 09:00:00|9622.4|9617.4|9621.9|9616.9|9622.8|9617.8|9620.6|9615.6|39
1638954300000|2021-12-08 09:05:00|9622.1|9617.1|9621.6|9616.6|9622.9|9617.9|9621.1|9616.1|17
1638954600000|2021-12-08 09:10:00|9621.3|9616.3|9623.1|9618.1|9623.9|9618.9|9621.1|9616.1|40
1638954900000|2021-12-08 09:15:00|9622.8|9617.8|9622.6|9617.6|9624.6|9619.6|9621.9|9616.9|42
1638955200000|2021-12-08 09:20:00|9622.9|9617.9|9622.4|9617.4|9623.6|9618.6|9622.1|9617.1|41
1638955500000|2021-12-08 09:25:00|9622.6|9617.6|9622.1|9617.1|9622.6|9617.6|9621.6|9616.6|44
1638955800000|2021-12-08 09:30:00|9621.9|9616.9|9620.6|9615.6|9621.9|9616.9|9620.1|9615.1|24
1638956100000|2021-12-08 09:35:00|9620.3|9615.3|9619.8|9614.8|9622.4|9617.4|9619.8|9614.8|10
1638956400000|2021-12-08 09:40:00|9619.9|9614.9|9621.6|9616.6|9622.1|9617.1|9618.9|9613.9|65
1638956700000|2021-12-08 09:45:00|9621.4|9616.4|9621.1|9616.1|9622.9|9617.9|9620.9|9615.9|21
1638957000000|2021-12-08 09:50:00|9621.4|9616.4|9621.4|9616.4|9622.4|9617.4|9621.3|9616.3|36
1638957300000|2021-12-08 09:55:00|9621.3|9616.3|9620.1|9615.1|9621.4|9616.4|9618.8|9613.8|48
1638957600000|2021-12-08 10:00:00|9620.3|9615.3|9623.6|9618.6|9624.1|9619.1|9619.6|9614.6|81
1638957900000|2021-12-08 10:05:00|9624.1|9619.1|9623.1|9618.1|9624.1|9619.1|9622.6|9617.6|18
1638958200000|2021-12-08 10:10:00|9623.6|9618.6|9625.3|9620.3|9626.1|9621.1|9623.6|9618.6|45
1638958500000|2021-12-08 10:15:00|9625.4|9620.4|9625.1|9620.1|9628.6|9623.6|9625.1|9620.1|65
1638958800000|2021-12-08 10:20:00|9624.8|9619.8|9624.1|9619.1|9626.1|9621.1|9622.6|9617.6|26
1638959100000|2021-12-08 10:25:00|9624.6|9619.6|9622.6|9617.6|9627.1|9622.1|9622.1|9617.1|4
1638959400000|2021-12-08 10:30:00|9622.9|9617.9|9618.1|9613.1|9624.9|9619.9|9617.8|9612.8|12
1638959700000|2021-12-08 10:35:00|9617.9|9612.9|9615.6|9610.6|9618.1|9613.1|9615.1|9610.1|8
1638960000000|2021-12-08 10:40:00|9615.4|9610.4|9619.3|9614.3|9619.3|9614.3|9614.8|9609.8|10
1638960300000|2021-12-08 10:45:00|9619.1|9614.1|9616.4|9611.4|9620.6|9615.6|9616.4|9611.4|5
1638960600000|2021-12-08 10:50:00|9616.6|9611.6|9618.1|9613.1|9618.8|9613.8|9616.4|9611.4|2
1638960900000|2021-12-08 10:55:00|9618.4|9613.4|9618.8|9613.8|9619.6|9614.6|9617.6|9612.6|35
1638961200000|2021-12-08 11:00:00|9618.9|9613.9|9618.6|9613.6|9618.9|9613.9|9616.6|9611.6|75
1638961500000|2021-12-08 11:05:00|9618.4|9613.4|9622.1|9617.1|9622.1|9617.1|9617.6|9612.6|6
1638961800000|2021-12-08 11:10:00|9621.9|9616.9|9621.6|9616.6|9623.6|9618.6|9620.9|9615.9|12
1638962100000|2021-12-08 11:15:00|9621.4|9616.4|9623.1|9618.1|9625.4|9620.4|9621.4|9616.4|9
1638962400000|2021-12-08 11:20:00|9623.6|9618.6|9623.6|9618.6|9624.6|9619.6|9622.6|9617.6|17
1638962700000|2021-12-08 11:25:00|9623.1|9618.1|9622.6|9617.6|9624.1|9619.1|9622.1|9617.1|5
1638963000000|2021-12-08 11:30:00|9622.4|9617.4|9624.9|9619.9|9625.1|9620.1|9622.1|9617.1|25
1638963300000|2021-12-08 11:35:00|9624.8|9619.8|9627.6|9622.6|9630.3|9625.3|9624.8|9619.8|116
1638963600000|2021-12-08 11:40:00|9627.8|9622.8|9631.1|9626.1|9633.1|9628.1|9627.8|9622.8|20
1638963900000|2021-12-08 11:45:00|9630.9|9625.9|9628.6|9623.6|9637.1|9632.1|9628.1|9623.1|50
1638964200000|2021-12-08 11:50:00|9628.9|9623.9|9626.6|9621.6|9630.1|9625.1|9624.6|9619.6|15
1638964500000|2021-12-08 11:55:00|9626.9|9621.9|9628.9|9623.9|9629.4|9624.4|9625.1|9620.1|116
1638964800000|2021-12-08 12:00:00|9628.6|9623.6|9628.6|9623.6|9630.9|9625.9|9627.9|9622.9|18
1638965100000|2021-12-08 12:05:00|9628.9|9623.9|9632.6|9627.6|9633.6|9628.6|9628.9|9623.9|13
1638965400000|2021-12-08 12:10:00|9632.4|9627.4|9634.1|9629.1|9636.9|9631.9|9631.9|9626.9|29
1638965700000|2021-12-08 12:15:00|9634.4|9629.4|9634.6|9629.6|9638.4|9633.4|9633.4|9628.4|25
1638966000000|2021-12-08 12:20:00|9635.1|9630.1|9635.1|9630.1|9638.4|9633.4|9633.1|9628.1|27
1638966300000|2021-12-08 12:25:00|9635.4|9630.4|9633.1|9628.1|9635.4|9630.4|9631.1|9626.1|20
1638966600000|2021-12-08 12:30:00|9632.9|9627.9|9630.1|9625.1|9633.4|9628.4|9629.1|9624.1|24
1638966900000|2021-12-08 12:35:00|9629.9|9624.9|9622.1|9617.1|9630.4|9625.4|9621.4|9616.4|37
1638967200000|2021-12-08 12:40:00|9622.4|9617.4|9623.6|9618.6|9625.4|9620.4|9621.1|9616.1|17
1638967500000|2021-12-08 12:45:00|9623.9|9618.9|9618.1|9613.1|9624.6|9619.6|9618.1|9613.1|299
1638967800000|2021-12-08 12:50:00|9618.4|9613.4|9623.1|9618.1|9623.1|9618.1|9616.6|9611.6|139
1638968100000|2021-12-08 12:55:00|9622.9|9617.9|9624.6|9619.6|9627.1|9622.1|9622.9|9617.9|25
1638968400000|2021-12-08 13:00:00|9624.4|9619.4|9621.1|9616.1|9626.1|9621.1|9618.9|9613.9|27
1638968700000|2021-12-08 13:05:00|9620.9|9615.9|9619.6|9614.6|9621.1|9616.1|9616.6|9611.6|30
1638969000000|2021-12-08 13:10:00|9619.4|9614.4|9620.1|9615.1|9622.1|9617.1|9616.6|9611.6|19
1638969300000|2021-12-08 13:15:00|9619.9|9614.9|9619.8|9614.8|9620.6|9615.6|9618.4|9613.4|19
1638969600000|2021-12-08 13:20:00|9619.9|9614.9|9617.6|9612.6|9622.1|9617.1|9615.9|9610.9|164
1638969900000|2021-12-08 13:25:00|9617.9|9612.9|9618.1|9613.1|9618.1|9613.1|9614.6|9609.6|59
1638970200000|2021-12-08 13:30:00|9618.3|9613.3|9619.9|9614.9|9622.6|9617.6|9616.6|9611.6|46
1638970500000|2021-12-08 13:35:00|9619.8|9614.8|9616.3|9611.3|9620.1|9615.1|9616.3|9611.3|34
1638970800000|2021-12-08 13:40:00|9616.6|9611.6|9616.1|9611.1|9617.1|9612.1|9614.4|9609.4|37
1638971100000|2021-12-08 13:45:00|9615.9|9610.9|9615.6|9610.6|9618.3|9613.3|9615.3|9610.3|183
1638971400000|2021-12-08 13:50:00|9616.1|9611.1|9611.1|9606.1|9617.1|9612.1|9610.9|9605.9|89
1638971700000|2021-12-08 13:55:00|9611.3|9606.3|9608.6|9603.6|9613.1|9608.1|9607.6|9602.6|81
1638972000000|2021-12-08 14:00:00|9608.9|9603.9|9611.1|9606.1|9613.1|9608.1|9608.9|9603.9|67
1638972300000|2021-12-08 14:05:00|9610.9|9605.9|9613.4|9608.4|9613.4|9608.4|9610.1|9605.1|58
1638972600000|2021-12-08 14:10:00|9613.1|9608.1|9612.1|9607.1|9613.1|9608.1|9610.6|9605.6|32
1638972900000|2021-12-08 14:15:00|9611.9|9606.9|9613.1|9608.1|9613.6|9608.6|9611.4|9606.4|46
1638973200000|2021-12-08 14:20:00|9612.9|9607.9|9614.9|9609.9|9616.4|9611.4|9612.8|9607.8|31
1638973500000|2021-12-08 14:25:00|9614.8|9609.8|9614.6|9609.6|9616.6|9611.6|9612.1|9607.1|56
1638973800000|2021-12-08 14:30:00|9614.4|9609.4|9612.8|9607.8|9616.1|9611.1|9612.6|9607.6|201
1638974100000|2021-12-08 14:35:00|9613.1|9608.1|9617.3|9612.3|9617.6|9612.6|9612.4|9607.4|154
1638974400000|2021-12-08 14:40:00|9617.4|9612.4|9615.6|9610.6|9617.4|9612.4|9614.3|9609.3|97
1638974700000|2021-12-08 14:45:00|9615.3|9610.3|9614.6|9609.6|9616.3|9611.3|9613.8|9608.8|1590
1638975000000|2021-12-08 14:50:00|9614.8|9609.8|9618.3|9613.3|9618.8|9613.8|9613.3|9608.3|214
1638975300000|2021-12-08 14:55:00|9618.1|9613.1|9617.1|9612.1|9619.1|9614.1|9615.8|9610.8|119
1638975600000|2021-12-08 15:00:00|9617.6|9612.6|9614.1|9609.1|9619.3|9614.3|9613.6|9608.6|588
1638975900000|2021-12-08 15:05:00|9613.9|9608.9|9610.9|9605.9|9614.9|9609.9|9609.6|9604.6|607
1638976200000|2021-12-08 15:10:00|9611.1|9606.1|9611.6|9606.6|9612.9|9607.9|9609.6|9604.6|50
1638976500000|2021-12-08 15:15:00|9611.1|9606.1|9610.4|9605.4|9612.9|9607.9|9610.3|9605.3|46
1638976800000|2021-12-08 15:20:00|9610.9|9605.9|9607.4|9602.4|9611.4|9606.4|9606.6|9601.6|167
1638977100000|2021-12-08 15:25:00|9607.6|9602.6|9606.1|9601.1|9609.4|9604.4|9606.1|9601.1|718
1638977400000|2021-12-08 15:30:00|9606.4|9601.4|9603.9|9598.9|9607.6|9602.6|9601.9|9596.9|202
1638977700000|2021-12-08 15:35:00|9604.1|9599.1|9608.6|9603.6|9608.6|9603.6|9603.3|9598.3|8297
1638978000000|2021-12-08 15:40:00|9608.1|9603.1|9609.4|9604.4|9609.6|9604.6|9606.6|9601.6|172
1638978300000|2021-12-08 15:45:00|9609.6|9604.6|9609.6|9604.6|9611.1|9606.1|9608.6|9603.6|187
1638978600000|2021-12-08 15:50:00|9609.8|9604.8|9606.8|9601.8|9609.9|9604.9|9603.6|9598.6|89
1638978900000|2021-12-08 15:55:00|9606.6|9601.6|9604.1|9599.1|9606.8|9601.8|9602.1|9597.1|147
1638979200000|2021-12-08 16:00:00|9604.3|9599.3|9603.9|9598.9|9605.6|9600.6|9602.8|9597.8|136
1638979500000|2021-12-08 16:05:00|9604.1|9599.1|9600.1|9595.1|9604.6|9599.6|9599.3|9594.3|412
1638979800000|2021-12-08 16:10:00|9600.3|9595.3|9600.1|9595.1|9603.1|9598.1|9599.8|9594.8|60
1638980100000|2021-12-08 16:15:00|9600.3|9595.3|9598.1|9593.1|9600.8|9595.8|9597.8|9592.8|132
1638980400000|2021-12-08 16:20:00|9598.6|9593.6|9599.6|9594.6|9600.1|9595.1|9598.1|9593.1|106
1638980700000|2021-12-08 16:25:00|9599.8|9594.8|9600.6|9595.6|9601.3|9596.3|9599.1|9594.1|159
1638981000000|2021-12-08 16:30:00|9600.8|9595.8|9599.3|9594.3|9601.3|9596.3|9599.1|9594.1|63
1638981300000|2021-12-08 16:35:00|9599.6|9594.6|9601.8|9596.8|9602.3|9597.3|9599.1|9594.1|31
1638981600000|2021-12-08 16:40:00|9602.1|9597.1|9604.1|9599.1|9604.1|9599.1|9600.8|9595.8|84
1638981900000|2021-12-08 16:45:00|9603.8|9598.8|9602.8|9597.8|9604.1|9599.1|9602.1|9597.1|57
1638982200000|2021-12-08 16:50:00|9602.6|9597.6|9602.3|9597.3|9605.6|9600.6|9602.3|9597.3|48
1638982500000|2021-12-08 16:55:00|9602.6|9597.6|9602.6|9597.6|9605.8|9600.8|9602.6|9597.6|56
1638982800000|2021-12-08 17:00:00|9602.3|9597.3|9603.1|9598.1|9603.6|9598.6|9601.3|9596.3|152
1638983100000|2021-12-08 17:05:00|9603.3|9598.3|9601.3|9596.3|9603.3|9598.3|9601.3|9596.3|131
1638983400000|2021-12-08 17:10:00|9601.6|9596.6|9597.8|9592.8|9601.6|9596.6|9597.8|9592.8|25
1638983700000|2021-12-08 17:15:00|9597.3|9592.3|9593.3|9588.3|9597.6|9592.6|9593.3|9588.3|327
1638984000000|2021-12-08 17:20:00|9593.6|9588.6|9589.3|9584.3|9594.3|9589.3|9588.8|9583.8|176
1638984300000|2021-12-08 17:25:00|9589.6|9584.6|9590.8|9585.8|9591.8|9586.8|9589.6|9584.6|90
1638984600000|2021-12-08 17:30:00|9591.3|9586.3|9589.6|9584.6|9592.3|9587.3|9589.1|9584.1|46
1638984900000|2021-12-08 17:35:00|9590.1|9585.1|9589.3|9584.3|9590.6|9585.6|9588.6|9583.6|40
1638985200000|2021-12-08 17:40:00|9589.1|9584.1|9589.6|9584.6|9590.1|9585.1|9588.8|9583.8|154
1638985500000|2021-12-08 17:45:00|9590.1|9585.1|9590.6|9585.6|9591.3|9586.3|9590.1|9585.1|68
1638985800000|2021-12-08 17:50:00|9590.3|9585.3|9590.1|9585.1|9591.6|9586.6|9589.8|9584.8|683
1638986100000|2021-12-08 17:55:00|9589.8|9584.8|9589.1|9584.1|9590.1|9585.1|9588.3|9583.3|85
1638986400000|2021-12-08 18:00:00|9589.3|9584.3|9591.1|9586.1|9591.1|9586.1|9588.3|9583.3|77
1638986700000|2021-12-08 18:05:00|9590.6|9585.6|9591.6|9586.6|9591.6|9586.6|9590.1|9585.1|40
1638987000000|2021-12-08 18:10:00|9591.1|9586.1|9591.1|9586.1|9592.3|9587.3|9590.1|9585.1|61
1638987300000|2021-12-08 18:15:00|9591.3|9586.3|9589.1|9584.1|9591.6|9586.6|9588.6|9583.6|45
1638987600000|2021-12-08 18:20:00|9588.8|9583.8|9590.6|9585.6|9590.6|9585.6|9588.8|9583.8|64
1638987900000|2021-12-08 18:25:00|9590.8|9585.8|9590.6|9585.6|9591.6|9586.6|9590.3|9585.3|37
1638988200000|2021-12-08 18:30:00|9590.8|9585.8|9590.6|9585.6|9591.6|9586.6|9590.1|9585.1|67
1638988500000|2021-12-08 18:35:00|9590.3|9585.3|9591.1|9586.1|9591.1|9586.1|9590.1|9585.1|30
1638988800000|2021-12-08 18:40:00|9591.8|9586.8|9591.1|9586.1|9592.1|9587.1|9590.8|9585.8|114
1638989100000|2021-12-08 18:45:00|9591.3|9586.3|9591.1|9586.1|9592.1|9587.1|9591.1|9586.1|44
1638989400000|2021-12-08 18:50:00|9591.3|9586.3|9592.3|9587.3|9593.3|9588.3|9591.3|9586.3|48
1638989700000|2021-12-08 18:55:00|9592.6|9587.6|9592.3|9587.3|9593.1|9588.1|9592.3|9587.3|35
1638990000000|2021-12-08 19:00:00|9592.1|9587.1|9591.3|9586.3|9592.3|9587.3|9590.6|9585.6|47
1638990300000|2021-12-08 19:05:00|9591.1|9586.1|9590.1|9585.1|9591.8|9586.8|9590.1|9585.1|137
1638990600000|2021-12-08 19:10:00|9589.8|9584.8|9588.3|9583.3|9589.8|9584.8|9587.8|9582.8|51
1638990900000|2021-12-08 19:15:00|9588.6|9583.6|9589.3|9584.3|9589.3|9584.3|9587.8|9582.8|83
1638991200000|2021-12-08 19:20:00|9589.1|9584.1|9590.3|9585.3|9590.3|9585.3|9588.8|9583.8|27
1638991500000|2021-12-08 19:25:00|9590.8|9585.8|9590.3|9585.3|9591.3|9586.3|9590.3|9585.3|18
1638991800000|2021-12-08 19:30:00|9590.6|9585.6|9588.6|9583.6|9590.8|9585.8|9588.6|9583.6|67
1638992100000|2021-12-08 19:35:00|9588.8|9583.8|9588.8|9583.8|9589.6|9584.6|9588.1|9583.1|49
1638992400000|2021-12-08 19:40:00|9588.6|9583.6|9588.6|9583.6|9588.8|9583.8|9588.1|9583.1|24
1638992700000|2021-12-08 19:45:00|9588.8|9583.8|9589.1|9584.1|9589.1|9584.1|9588.1|9583.1|19
1638993000000|2021-12-08 19:50:00|9588.8|9583.8|9588.3|9583.3|9589.1|9584.1|9588.3|9583.3|59
1638993300000|2021-12-08 19:55:00|9588.6|9583.6|9588.8|9583.8|9589.3|9584.3|9587.8|9582.8|3056
1638993600000|2021-12-08 20:00:00|9588.6|9583.6|9589.9|9584.9|9589.9|9584.9|9588.6|9583.6|192
1638993900000|2021-12-08 20:05:00|9589.8|9584.8|9589.4|9584.4|9590.1|9585.1|9589.4|9584.4|403
1638994200000|2021-12-08 20:10:00|9589.6|9584.6|9588.9|9583.9|9589.6|9584.6|9588.9|9583.9|11
1638994500000|2021-12-08 20:15:00|9588.4|9583.4|9587.8|9582.8|9588.6|9583.6|9587.3|9582.3|456
1638994800000|2021-12-08 20:20:00|9587.6|9582.6|9586.8|9581.8|9587.6|9582.6|9586.1|9581.1|262
1638995100000|2021-12-08 20:25:00|9586.6|9581.6|9584.8|9579.8|9586.8|9581.8|9584.4|9579.4|48
1638995400000|2021-12-08 20:30:00|9584.9|9579.9|9584.9|9579.9|9585.4|9580.4|9584.6|9579.6|86
1638995700000|2021-12-08 20:35:00|9585.1|9580.1|9585.4|9580.4|9585.4|9580.4|9585.1|9580.1|141
1638996000000|2021-12-08 20:40:00|9585.9|9580.9|9586.9|9581.9|9587.6|9582.6|9585.9|9580.9|164
1638996300000|2021-12-08 20:45:00|9586.6|9581.6|9586.6|9581.6|9587.4|9582.4|9585.4|9580.4|159
1638996600000|2021-12-08 20:50:00|9586.9|9581.9|9586.9|9581.9|9587.6|9582.6|9586.6|9581.6|209
1638996900000|2021-12-08 20:55:00|9587.1|9582.1|9588.9|9583.9|9588.9|9583.9|9586.4|9581.4|92
1638997200000|2021-12-08 21:00:00|9589.1|9584.1|9589.4|9584.4|9589.9|9584.9|9588.4|9583.4|63
1638997500000|2021-12-08 21:05:00|9588.9|9583.9|9589.9|9584.9|9589.9|9584.9|9588.4|9583.4|38
1638997800000|2021-12-08 21:10:00|9589.6|9584.6|9590.4|9585.4|9590.4|9585.4|9588.9|9583.9|10
1638998100000|2021-12-08 21:15:00|9590.9|9585.9|9591.4|9586.4|9592.4|9587.4|9590.9|9585.9|2
1638998400000|2021-12-08 21:20:00|9590.9|9585.9|9592.9|9587.9|9592.9|9587.9|9590.9|9585.9|1
1638998700000|2021-12-08 21:25:00|9592.4|9587.4|9592.6|9587.6|9593.6|9588.6|9592.4|9587.4|6
1638999000000|2021-12-08 21:30:00|9592.9|9587.9|9593.4|9588.4|9593.6|9588.6|9592.4|9587.4|2
1638999300000|2021-12-08 21:35:00|9593.9|9588.9|9594.4|9589.4|9594.4|9589.4|9593.6|9588.6|1
1638999600000|2021-12-08 21:40:00|9593.9|9588.9|9593.9|9588.9|9593.9|9588.9|9593.1|9588.1|326
1638999900000|2021-12-08 21:45:00|9594.4|9589.4|9594.8|9589.8|9594.9|9589.9|9593.8|9588.8|32
1639000200000|2021-12-08 21:50:00|9594.6|9589.6|9595.3|9590.3|9595.4|9590.4|9594.3|9589.3|30
1639000500000|2021-12-08 21:55:00|9595.1|9590.1|9597.1|9588.1|9597.1|9591.1|9594.8|9588.1|49
1639011600000|2021-12-09 01:00:00|9599.6|9594.6|9598.9|9593.9|9600.3|9595.3|9598.6|9593.6|17
1639011900000|2021-12-09 01:05:00|9599.1|9594.1|9600.4|9595.4|9600.8|9595.8|9599.1|9594.1|45
1639012200000|2021-12-09 01:10:00|9600.3|9595.3|9601.3|9596.3|9601.8|9596.8|9599.3|9594.3|27
1639012500000|2021-12-09 01:15:00|9601.4|9596.4|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|66
1639012800000|2021-12-09 01:20:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.9|9595.9|33
1639013100000|2021-12-09 01:25:00|9602.1|9597.1|9602.4|9597.4|9602.4|9597.4|9601.4|9596.4|18
1639013400000|2021-12-09 01:30:00|9602.1|9597.1|9601.9|9596.9|9603.3|9598.3|9601.4|9596.4|4
1639013700000|2021-12-09 01:35:00|9602.1|9597.1|9600.9|9595.9|9602.1|9597.1|9600.4|9595.4|3
1639014000000|2021-12-09 01:40:00|9600.8|9595.8|9600.6|9595.6|9600.9|9595.9|9599.9|9594.9|12
1639014300000|2021-12-09 01:45:00|9600.8|9595.8|9601.1|9596.1|9601.3|9596.3|9600.6|9595.6|9
1639014600000|2021-12-09 01:50:00|9601.3|9596.3|9600.8|9595.8|9601.3|9596.3|9599.4|9594.4|0
1639014900000|2021-12-09 01:55:00|9601.1|9596.1|9601.9|9596.9|9602.4|9597.4|9600.8|9595.8|40
1639015200000|2021-12-09 02:00:00|9601.8|9596.8|9602.4|9597.4|9602.4|9597.4|9601.8|9596.8|9
1639015500000|2021-12-09 02:05:00|9602.6|9597.6|9602.3|9597.3|9602.6|9597.6|9601.8|9596.8|0
1639015800000|2021-12-09 02:10:00|9602.4|9597.4|9603.3|9598.3|9603.6|9598.6|9602.4|9597.4|17
1639016100000|2021-12-09 02:15:00|9603.4|9598.4|9602.8|9597.8|9603.8|9598.8|9602.3|9597.3|1
1639016400000|2021-12-09 02:20:00|9602.6|9597.6|9601.3|9596.3|9602.6|9597.6|9600.8|9595.8|0
1639016700000|2021-12-09 02:25:00|9601.1|9596.1|9600.8|9595.8|9601.3|9596.3|9600.3|9595.3|3
1639017000000|2021-12-09 02:30:00|9600.9|9595.9|9601.6|9596.6|9601.6|9596.6|9600.3|9595.3|0
1639017300000|2021-12-09 02:35:00|9601.3|9596.3|9601.3|9596.3|9601.6|9596.6|9600.8|9595.8|17
1639017600000|2021-12-09 02:40:00|9601.1|9596.1|9601.9|9596.9|9601.9|9596.9|9600.4|9595.4|190
1639017900000|2021-12-09 02:45:00|9601.6|9596.6|9601.9|9596.9|9602.4|9597.4|9600.9|9595.9|38
1639018200000|2021-12-09 02:50:00|9601.4|9596.4|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|23
1639018500000|2021-12-09 02:55:00|9600.4|9595.4|9601.9|9596.9|9602.1|9597.1|9599.4|9594.4|4
1639018800000|2021-12-09 03:00:00|9601.6|9596.6|9602.6|9597.6|9602.9|9597.9|9600.9|9595.9|6
1639019100000|2021-12-09 03:05:00|9602.9|9597.9|9603.4|9598.4|9603.4|9598.4|9602.6|9597.6|5
1639019400000|2021-12-09 03:10:00|9603.1|9598.1|9603.4|9598.4|9603.4|9598.4|9602.9|9597.9|10
1639019700000|2021-12-09 03:15:00|9603.8|9598.8|9603.4|9598.4|9603.9|9598.9|9603.4|9598.4|5
1639020000000|2021-12-09 03:20:00|9603.1|9598.1|9602.4|9597.4|9603.1|9598.1|9601.9|9596.9|1
1639020300000|2021-12-09 03:25:00|9602.6|9597.6|9603.8|9598.8|9603.8|9598.8|9602.4|9597.4|5
1639020600000|2021-12-09 03:30:00|9603.4|9598.4|9603.4|9598.4|9603.9|9598.9|9603.3|9598.3|2
1639020900000|2021-12-09 03:35:00|9603.1|9598.1|9602.4|9597.4|9603.4|9598.4|9601.9|9596.9|2
1639021200000|2021-12-09 03:40:00|9602.1|9597.1|9601.3|9596.3|9602.1|9597.1|9601.3|9596.3|0
1639021500000|2021-12-09 03:45:00|9601.4|9596.4|9601.8|9596.8|9601.8|9596.8|9601.1|9596.1|6
1639021800000|2021-12-09 03:50:00|9601.6|9596.6|9601.1|9596.1|9601.9|9596.9|9600.9|9595.9|0
1639022100000|2021-12-09 03:55:00|9601.3|9596.3|9599.6|9594.6|9601.3|9596.3|9599.4|9594.4|2
1639022400000|2021-12-09 04:00:00|9599.9|9594.9|9599.3|9594.3|9599.9|9594.9|9598.9|9593.9|2
1639022700000|2021-12-09 04:05:00|9599.4|9594.4|9600.8|9595.8|9600.8|9595.8|9599.3|9594.3|9
1639023000000|2021-12-09 04:10:00|9600.6|9595.6|9599.8|9594.8|9600.8|9595.8|9599.8|9594.8|9
1639023300000|2021-12-09 04:15:00|9600.1|9595.1|9598.4|9593.4|9600.1|9595.1|9598.1|9593.1|4
1639023600000|2021-12-09 04:20:00|9598.3|9593.3|9598.4|9593.4|9598.6|9593.6|9597.8|9592.8|24
1639023900000|2021-12-09 04:25:00|9598.1|9593.1|9598.6|9593.6|9598.6|9593.6|9597.9|9592.9|16
1639024200000|2021-12-09 04:30:00|9598.4|9593.4|9597.9|9592.9|9598.6|9593.6|9597.9|9592.9|2
1639024500000|2021-12-09 04:35:00|9598.3|9593.3|9597.6|9592.6|9598.4|9593.4|9597.6|9592.6|8
1639024800000|2021-12-09 04:40:00|9597.4|9592.4|9596.9|9591.9|9597.9|9592.9|9596.9|9591.9|2
1639025100000|2021-12-09 04:45:00|9597.1|9592.1|9597.8|9592.8|9597.9|9592.9|9597.1|9592.1|3
1639025400000|2021-12-09 04:50:00|9597.9|9592.9|9598.8|9593.8|9598.9|9593.9|9597.8|9592.8|10
1639025700000|2021-12-09 04:55:00|9598.6|9593.6|9597.9|9592.9|9598.9|9593.9|9597.8|9592.8|1
1639026000000|2021-12-09 05:00:00|9598.1|9593.1|9598.8|9593.8|9598.8|9593.8|9598.1|9593.1|11
1639026300000|2021-12-09 05:05:00|9599.1|9594.1|9600.1|9595.1|9600.3|9595.3|9599.1|9594.1|8
1639026600000|2021-12-09 05:10:00|9600.3|9595.3|9599.9|9594.9|9601.3|9596.3|9599.8|9594.8|0
1639026900000|2021-12-09 05:15:00|9600.1|9595.1|9600.8|9595.8|9601.3|9596.3|9600.1|9595.1|21
1639027200000|2021-12-09 05:20:00|9600.4|9595.4|9600.3|9595.3|9600.6|9595.6|9599.8|9594.8|7
1639027500000|2021-12-09 05:25:00|9600.6|9595.6|9601.3|9596.3|9601.3|9596.3|9600.3|9595.3|6
1639027800000|2021-12-09 05:30:00|9600.8|9595.8|9600.8|9595.8|9601.6|9596.6|9600.6|9595.6|4
1639028100000|2021-12-09 05:35:00|9600.3|9595.3|9600.3|9595.3|9600.3|9595.3|9599.8|9594.8|2
1639028400000|2021-12-09 05:40:00|9600.1|9595.1|9601.3|9596.3|9601.3|9596.3|9600.1|9595.1|7
1639028700000|2021-12-09 05:45:00|9601.1|9596.1|9601.1|9596.1|9601.3|9596.3|9600.6|9595.6|20
1639029000000|2021-12-09 05:50:00|9600.8|9595.8|9600.3|9595.3|9601.1|9596.1|9599.8|9594.8|2
1639029300000|2021-12-09 05:55:00|9600.6|9595.6|9603.8|9598.8|9603.8|9598.8|9600.6|9595.6|49
1639029600000|2021-12-09 06:00:00|9604.1|9599.1|9601.8|9596.8|9604.1|9599.1|9601.3|9596.3|12
1639029900000|2021-12-09 06:05:00|9601.6|9596.6|9601.6|9596.6|9602.3|9597.3|9601.3|9596.3|0
1639030200000|2021-12-09 06:10:00|9601.8|9596.8|9602.8|9597.8|9603.1|9598.1|9601.8|9596.8|2
1639030500000|2021-12-09 06:15:00|9602.3|9597.3|9601.8|9596.8|9602.8|9597.8|9601.3|9596.3|1
1639030800000|2021-12-09 06:20:00|9601.3|9596.3|9601.3|9596.3|9601.6|9596.6|9601.3|9596.3|6
1639031100000|2021-12-09 06:25:00|9601.6|9596.6|9599.8|9594.8|9601.8|9596.8|9599.3|9594.3|6
1639031400000|2021-12-09 06:30:00|9600.3|9595.3|9599.8|9594.8|9600.3|9595.3|9599.3|9594.3|11
1639031700000|2021-12-09 06:35:00|9599.6|9594.6|9599.8|9594.8|9599.8|9594.8|9598.8|9593.8|2
1639032000000|2021-12-09 06:40:00|9599.3|9594.3|9601.3|9596.3|9601.3|9596.3|9599.3|9594.3|2
1639032300000|2021-12-09 06:45:00|9601.1|9596.1|9601.8|9596.8|9601.8|9596.8|9600.1|9595.1|3
1639032600000|2021-12-09 06:50:00|9601.6|9596.6|9602.8|9597.8|9603.1|9598.1|9601.6|9596.6|0
1639032900000|2021-12-09 06:55:00|9603.1|9598.1|9603.8|9598.8|9604.3|9599.3|9602.8|9597.8|4
1639033200000|2021-12-09 07:00:00|9603.3|9598.3|9602.3|9597.3|9603.8|9598.8|9601.8|9596.8|24
1639033500000|2021-12-09 07:05:00|9602.6|9597.6|9601.3|9596.3|9603.8|9598.8|9600.3|9595.3|12
1639033800000|2021-12-09 07:10:00|9601.1|9596.1|9602.3|9597.3|9603.1|9598.1|9599.8|9594.8|2
1639034100000|2021-12-09 07:15:00|9602.6|9597.6|9604.3|9599.3|9605.3|9600.3|9601.8|9596.8|10
1639034400000|2021-12-09 07:20:00|9604.8|9599.8|9601.1|9596.1|9605.3|9600.3|9601.1|9596.1|1
1639034700000|2021-12-09 07:25:00|9601.3|9596.3|9601.1|9596.1|9601.8|9596.8|9599.8|9594.8|15
1639035000000|2021-12-09 07:30:00|9601.3|9596.3|9604.3|9599.3|9604.8|9599.8|9601.3|9596.3|2
1639035300000|2021-12-09 07:35:00|9604.8|9599.8|9605.3|9600.3|9606.3|9601.3|9603.8|9598.8|82
1639035600000|2021-12-09 07:40:00|9605.6|9600.6|9604.3|9599.3|9607.3|9602.3|9604.3|9599.3|13
1639035900000|2021-12-09 07:45:00|9604.6|9599.6|9607.1|9602.1|9607.8|9602.8|9603.8|9598.8|5
1639036200000|2021-12-09 07:50:00|9607.3|9602.3|9604.8|9599.8|9608.3|9603.3|9604.3|9599.3|9
1639036500000|2021-12-09 07:55:00|9604.6|9599.6|9606.3|9601.3|9606.8|9601.8|9603.8|9598.8|150
1639036800000|2021-12-09 08:00:00|9605.8|9600.8|9603.6|9598.6|9606.6|9601.6|9603.3|9598.3|105
1639037100000|2021-12-09 08:05:00|9603.8|9598.8|9604.1|9599.1|9604.8|9599.8|9603.3|9598.3|196
1639037400000|2021-12-09 08:10:00|9604.3|9599.3|9603.8|9598.8|9604.9|9599.9|9603.3|9598.3|60
1639037700000|2021-12-09 08:15:00|9604.3|9599.3|9605.8|9600.8|9605.8|9600.8|9602.8|9597.8|58
1639038000000|2021-12-09 08:20:00|9606.1|9601.1|9603.8|9598.8|9606.1|9601.1|9603.3|9598.3|10
1639038300000|2021-12-09 08:25:00|9603.3|9598.3|9608.6|9603.6|9608.6|9603.6|9601.8|9596.8|1
1639038600000|2021-12-09 08:30:00|9608.3|9603.3|9607.8|9602.8|9608.3|9603.3|9605.3|9600.3|3
1639038900000|2021-12-09 08:35:00|9608.1|9603.1|9604.3|9599.3|9608.6|9603.6|9604.1|9599.1|2
1639039200000|2021-12-09 08:40:00|9604.6|9599.6|9605.3|9600.3|9606.3|9601.3|9604.3|9599.3|3
1639039500000|2021-12-09 08:45:00|9605.6|9600.6|9608.1|9603.1|9608.3|9603.3|9605.1|9600.1|4
1639039800000|2021-12-09 08:50:00|9607.8|9602.8|9606.1|9601.1|9608.1|9603.1|9604.4|9599.4|36
1639040100000|2021-12-09 08:55:00|9605.8|9600.8|9605.3|9600.3|9606.8|9601.8|9604.8|9599.8|2
1639040400000|2021-12-09 09:00:00|9604.8|9599.8|9607.8|9602.8|9608.8|9603.8|9604.3|9599.3|8
1639040700000|2021-12-09 09:05:00|9608.1|9603.1|9609.3|9604.3|9609.8|9604.8|9606.1|9601.1|8
1639041000000|2021-12-09 09:10:00|9609.6|9604.6|9608.8|9603.8|9610.3|9605.3|9607.8|9602.8|4
1639041300000|2021-12-09 09:15:00|9608.6|9603.6|9607.3|9602.3|9608.6|9603.6|9606.8|9601.8|4
1639041600000|2021-12-09 09:20:00|9607.8|9602.8|9610.8|9605.8|9611.3|9606.3|9607.3|9602.3|123
1639041900000|2021-12-09 09:25:00|9611.1|9606.1|9610.8|9605.8|9611.3|9606.3|9609.8|9604.8|16
1639042200000|2021-12-09 09:30:00|9611.1|9606.1|9609.6|9604.6|9611.6|9606.6|9609.1|9604.1|17
1639042500000|2021-12-09 09:35:00|9609.3|9604.3|9609.6|9604.6|9609.8|9604.8|9608.3|9603.3|12
1639042800000|2021-12-09 09:40:00|9609.3|9604.3|9608.8|9603.8|9610.1|9605.1|9608.3|9603.3|9
1639043100000|2021-12-09 09:45:00|9609.1|9604.1|9607.3|9602.3|9609.6|9604.6|9607.3|9602.3|20
1639043400000|2021-12-09 09:50:00|9607.6|9602.6|9608.3|9603.3|9609.8|9604.8|9607.3|9602.3|32
1639043700000|2021-12-09 09:55:00|9608.6|9603.6|9609.1|9604.1|9609.3|9604.3|9607.3|9602.3|15
1639044000000|2021-12-09 10:00:00|9608.8|9603.8|9608.8|9603.8|9609.8|9604.8|9608.3|9603.3|20
1639044300000|2021-12-09 10:05:00|9609.1|9604.1|9609.3|9604.3|9609.3|9604.3|9608.3|9603.3|7
1639044600000|2021-12-09 10:10:00|9608.8|9603.8|9607.8|9602.8|9609.1|9604.1|9607.3|9602.3|11
1639044900000|2021-12-09 10:15:00|9607.6|9602.6|9606.8|9601.8|9608.1|9603.1|9606.8|9601.8|49
1639045200000|2021-12-09 10:20:00|9607.1|9602.1|9606.3|9601.3|9607.8|9602.8|9605.8|9600.8|16
1639045500000|2021-12-09 10:25:00|9606.6|9601.6|9608.8|9603.8|9609.1|9604.1|9605.8|9600.8|80
1639045800000|2021-12-09 10:30:00|9609.3|9604.3|9611.1|9606.1|9612.8|9607.8|9609.3|9604.3|59
1639046100000|2021-12-09 10:35:00|9611.3|9606.3|9611.8|9606.8|9612.8|9607.8|9610.6|9605.6|11
1639046400000|2021-12-09 10:40:00|9612.1|9607.1|9613.3|9608.3|9614.3|9609.3|9611.3|9606.3|23
1639046700000|2021-12-09 10:45:00|9613.1|9608.1|9612.3|9607.3|9614.1|9609.1|9611.8|9606.8|13
1639047000000|2021-12-09 10:50:00|9612.6|9607.6|9613.3|9608.3|9613.6|9608.6|9611.8|9606.8|8
1639047300000|2021-12-09 10:55:00|9613.8|9608.8|9612.8|9607.8|9615.6|9610.6|9612.8|9607.8|4
1639047600000|2021-12-09 11:00:00|9613.1|9608.1|9611.3|9606.3|9613.1|9608.1|9610.3|9605.3|90
1639047900000|2021-12-09 11:05:00|9611.1|9606.1|9611.8|9606.8|9612.6|9607.6|9611.1|9606.1|4
1639048200000|2021-12-09 11:10:00|9611.6|9606.6|9610.6|9605.6|9614.1|9609.1|9610.6|9605.6|3
1639048500000|2021-12-09 11:15:00|9610.8|9605.8|9610.6|9605.6|9612.4|9607.4|9610.3|9605.3|7
1639048800000|2021-12-09 11:20:00|9610.4|9605.4|9610.8|9605.8|9611.8|9606.8|9609.8|9604.8|23
1639049100000|2021-12-09 11:25:00|9611.3|9606.3|9612.3|9607.3|9612.6|9607.6|9610.3|9605.3|2
1639049400000|2021-12-09 11:30:00|9612.4|9607.4|9610.3|9605.3|9612.8|9607.8|9610.1|9605.1|25
1639049700000|2021-12-09 11:35:00|9610.1|9605.1|9609.6|9604.6|9611.1|9606.1|9609.6|9604.6|5
1639050000000|2021-12-09 11:40:00|9609.3|9604.3|9610.1|9605.1|9610.1|9605.1|9608.3|9603.3|7
1639050300000|2021-12-09 11:45:00|9610.3|9605.3|9614.1|9609.1|9614.3|9609.3|9610.3|9605.3|35
1639050600000|2021-12-09 11:50:00|9614.3|9609.3|9614.3|9609.3|9615.3|9610.3|9612.8|9607.8|28
1639050900000|2021-12-09 11:55:00|9613.8|9608.8|9611.8|9606.8|9614.3|9609.3|9611.6|9606.6|35
1639051200000|2021-12-09 12:00:00|9611.9|9606.9|9616.6|9611.6|9616.8|9611.8|9611.9|9606.9|5
1639051500000|2021-12-09 12:05:00|9616.8|9611.8|9614.8|9609.8|9617.3|9612.3|9614.3|9609.3|8
1639051800000|2021-12-09 12:10:00|9614.6|9609.6|9615.6|9610.6|9615.6|9610.6|9613.8|9608.8|6
1639052100000|2021-12-09 12:15:00|9615.8|9610.8|9617.6|9612.6|9617.6|9612.6|9615.3|9610.3|15
1639052400000|2021-12-09 12:20:00|9617.3|9612.3|9616.1|9611.1|9617.3|9612.3|9614.8|9609.8|60
1639052700000|2021-12-09 12:25:00|9616.3|9611.3|9616.3|9611.3|9617.3|9612.3|9615.3|9610.3|51
1639053000000|2021-12-09 12:30:00|9616.6|9611.6|9615.3|9610.3|9616.6|9611.6|9615.3|9610.3|58
1639053300000|2021-12-09 12:35:00|9615.6|9610.6|9615.8|9610.8|9616.3|9611.3|9614.3|9609.3|34
1639053600000|2021-12-09 12:40:00|9615.6|9610.6|9613.6|9608.6|9615.8|9610.8|9613.1|9608.1|30
1639053900000|2021-12-09 12:45:00|9613.3|9608.3|9613.1|9608.1|9614.6|9609.6|9612.6|9607.6|8
1639054200000|2021-12-09 12:50:00|9613.3|9608.3|9612.8|9607.8|9613.6|9608.6|9611.8|9606.8|15
1639054500000|2021-12-09 12:55:00|9613.1|9608.1|9615.8|9610.8|9617.1|9612.1|9612.8|9607.8|37
1639054800000|2021-12-09 13:00:00|9615.6|9610.6|9615.3|9610.3|9615.8|9610.8|9612.8|9607.8|21
1639055100000|2021-12-09 13:05:00|9615.1|9610.1|9615.1|9610.1|9615.8|9610.8|9612.8|9607.8|32
1639055400000|2021-12-09 13:10:00|9614.8|9609.8|9614.3|9609.3|9615.6|9610.6|9613.3|9608.3|12
1639055700000|2021-12-09 13:15:00|9614.8|9609.8|9611.3|9606.3|9615.3|9610.3|9610.8|9605.8|4
1639056000000|2021-12-09 13:20:00|9611.1|9606.1|9607.8|9602.8|9612.3|9607.3|9607.8|9602.8|12
1639056300000|2021-12-09 13:25:00|9607.3|9602.3|9606.9|9601.9|9607.6|9602.6|9605.8|9600.8|150
1639056600000|2021-12-09 13:30:00|9607.1|9602.1|9611.8|9606.8|9613.3|9608.3|9607.1|9602.1|373
1639056900000|2021-12-09 13:35:00|9611.6|9606.6|9607.8|9602.8|9611.6|9606.6|9607.6|9602.6|170
1639057200000|2021-12-09 13:40:00|9607.6|9602.6|9607.6|9602.6|9608.8|9603.8|9605.8|9600.8|31
1639057500000|2021-12-09 13:45:00|9607.8|9602.8|9609.8|9604.8|9611.8|9606.8|9607.8|9602.8|28
1639057800000|2021-12-09 13:50:00|9609.6|9604.6|9613.8|9608.8|9613.8|9608.8|9609.3|9604.3|12
1639058100000|2021-12-09 13:55:00|9613.6|9608.6|9609.8|9604.8|9614.3|9609.3|9609.8|9604.8|26
1639058400000|2021-12-09 14:00:00|9610.1|9605.1|9609.3|9604.3|9610.1|9605.1|9607.6|9602.6|18
1639058700000|2021-12-09 14:05:00|9608.8|9603.8|9611.6|9606.6|9611.6|9606.6|9608.1|9603.1|60
1639059000000|2021-12-09 14:10:00|9611.3|9606.3|9614.8|9609.8|9615.1|9610.1|9611.3|9606.3|12
1639059300000|2021-12-09 14:15:00|9614.6|9609.6|9613.8|9608.8|9614.8|9609.8|9613.8|9608.8|518
1639059600000|2021-12-09 14:20:00|9613.6|9608.6|9611.3|9606.3|9613.6|9608.6|9610.3|9605.3|30
1639059900000|2021-12-09 14:25:00|9611.1|9606.1|9612.8|9607.8|9614.3|9609.3|9611.1|9606.1|27
1639060200000|2021-12-09 14:30:00|9613.3|9608.3|9610.8|9605.8|9613.3|9608.3|9609.3|9604.3|39
1639060500000|2021-12-09 14:35:00|9611.1|9606.1|9612.8|9607.8|9614.1|9609.1|9611.1|9606.1|210
1639060800000|2021-12-09 14:40:00|9612.3|9607.3|9614.6|9609.6|9614.8|9609.8|9611.8|9606.8|723
1639061100000|2021-12-09 14:45:00|9614.3|9609.3|9620.1|9615.1|9620.8|9615.8|9614.3|9609.3|84
1639061400000|2021-12-09 14:50:00|9619.8|9614.8|9619.8|9614.8|9620.8|9615.8|9617.8|9612.8|12
1639061700000|2021-12-09 14:55:00|9619.3|9614.3|9619.3|9614.3|9620.1|9615.1|9617.8|9612.8|39
1639062000000|2021-12-09 15:00:00|9619.1|9614.1|9625.3|9620.3|9625.3|9620.3|9617.6|9612.6|307
1639062300000|2021-12-09 15:05:00|9625.1|9620.1|9621.8|9616.8|9625.3|9620.3|9621.8|9616.8|156
1639062600000|2021-12-09 15:10:00|9622.1|9617.1|9622.3|9617.3|9623.8|9618.8|9621.8|9616.8|87
1639062900000|2021-12-09 15:15:00|9622.6|9617.6|9625.8|9620.8|9625.8|9620.8|9622.6|9617.6|23
1639063200000|2021-12-09 15:20:00|9625.3|9620.3|9624.1|9619.1|9626.3|9621.3|9623.6|9618.6|8
1639063500000|2021-12-09 15:25:00|9623.8|9618.8|9626.6|9621.6|9626.8|9621.8|9623.8|9618.8|24
1639063800000|2021-12-09 15:30:00|9626.3|9621.3|9625.1|9620.1|9626.8|9621.8|9624.8|9619.8|19
1639064100000|2021-12-09 15:35:00|9624.8|9619.8|9627.1|9622.1|9627.1|9622.1|9624.3|9619.3|21
1639064400000|2021-12-09 15:40:00|9627.3|9622.3|9631.3|9626.3|9631.3|9626.3|9627.3|9622.3|32
1639064700000|2021-12-09 15:45:00|9630.8|9625.8|9631.1|9626.1|9633.8|9628.8|9629.3|9624.3|506
1639065000000|2021-12-09 15:50:00|9631.3|9626.3|9629.3|9624.3|9633.3|9628.3|9629.3|9624.3|41
1639065300000|2021-12-09 15:55:00|9629.8|9624.8|9629.8|9624.8|9631.6|9626.6|9628.1|9623.1|49
1639065600000|2021-12-09 16:00:00|9630.1|9625.1|9628.3|9623.3|9630.1|9625.1|9627.3|9622.3|193
1639065900000|2021-12-09 16:05:00|9628.6|9623.6|9627.6|9622.6|9630.1|9625.1|9627.6|9622.6|149
1639066200000|2021-12-09 16:10:00|9627.3|9622.3|9625.3|9620.3|9628.1|9623.1|9624.8|9619.8|85
1639066500000|2021-12-09 16:15:00|9625.6|9620.6|9628.8|9623.8|9629.3|9624.3|9625.6|9620.6|45
1639066800000|2021-12-09 16:20:00|9628.3|9623.3|9630.8|9625.8|9631.1|9626.1|9628.1|9623.1|11
1639067100000|2021-12-09 16:25:00|9631.1|9626.1|9633.8|9628.8|9635.3|9630.3|9631.1|9626.1|788
1639067400000|2021-12-09 16:30:00|9633.6|9628.6|9633.3|9628.3|9634.3|9629.3|9632.8|9627.8|245
1639067700000|2021-12-09 16:35:00|9633.6|9628.6|9633.8|9628.8|9634.8|9629.8|9632.3|9627.3|78
1639068000000|2021-12-09 16:40:00|9634.1|9629.1|9632.8|9627.8|9634.3|9629.3|9631.8|9626.8|9
1639068300000|2021-12-09 16:45:00|9633.1|9628.1|9632.3|9627.3|9633.3|9628.3|9632.3|9627.3|11
1639068600000|2021-12-09 16:50:00|9632.1|9627.1|9630.8|9625.8|9632.1|9627.1|9630.3|9625.3|21
1639068900000|2021-12-09 16:55:00|9631.1|9626.1|9631.3|9626.3|9632.3|9627.3|9630.3|9625.3|43
1639069200000|2021-12-09 17:00:00|9631.8|9626.8|9626.8|9621.8|9631.8|9626.8|9626.8|9621.8|34
1639069500000|2021-12-09 17:05:00|9627.3|9622.3|9628.3|9623.3|9628.3|9623.3|9626.8|9621.8|21
1639069800000|2021-12-09 17:10:00|9628.8|9623.8|9626.8|9621.8|9629.1|9624.1|9626.8|9621.8|33
1639070100000|2021-12-09 17:15:00|9627.1|9622.1|9627.3|9622.3|9627.8|9622.8|9625.8|9620.8|53
1639070400000|2021-12-09 17:20:00|9627.1|9622.1|9627.8|9622.8|9629.1|9624.1|9626.8|9621.8|23
1639070700000|2021-12-09 17:25:00|9627.6|9622.6|9626.3|9621.3|9627.8|9622.8|9625.8|9620.8|9
1639071000000|2021-12-09 17:30:00|9626.6|9621.6|9626.8|9621.8|9626.8|9621.8|9625.8|9620.8|463
1639071300000|2021-12-09 17:35:00|9626.3|9621.3|9626.3|9621.3|9627.3|9622.3|9626.3|9621.3|21
1639071600000|2021-12-09 17:40:00|9625.8|9620.8|9625.6|9620.6|9626.1|9621.1|9624.8|9619.8|71
1639071900000|2021-12-09 17:45:00|9625.8|9620.8|9623.3|9618.3|9626.3|9621.3|9622.8|9617.8|20
1639072200000|2021-12-09 17:50:00|9623.6|9618.6|9625.6|9620.6|9625.8|9620.8|9623.6|9618.6|9
1639072500000|2021-12-09 17:55:00|9625.3|9620.3|9625.3|9620.3|9625.8|9620.8|9624.3|9619.3|12
1639098000000|2021-12-10 01:00:00|9624.8|9619.8|9625.3|9620.3|9625.8|9620.8|9623.8|9618.8|5
1639098300000|2021-12-10 01:05:00|9625.8|9620.8|9623.1|9618.1|9625.8|9620.8|9621.8|9616.8|17
1639098600000|2021-12-10 01:10:00|9623.3|9618.3|9622.6|9617.6|9623.3|9618.3|9622.3|9617.3|16
1639098900000|2021-12-10 01:15:00|9622.8|9617.8|9623.3|9618.3|9625.3|9620.3|9622.8|9617.8|16
1639099200000|2021-12-10 01:20:00|9622.8|9617.8|9621.6|9616.6|9623.1|9618.1|9621.6|9616.6|0
1639099500000|2021-12-10 01:25:00|9621.3|9616.3|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|0
1639099800000|2021-12-10 01:30:00|9620.3|9615.3|9620.8|9615.8|9621.3|9616.3|9619.6|9614.6|0
1639100100000|2021-12-10 01:35:00|9621.3|9616.3|9619.3|9614.3|9621.6|9616.6|9619.3|9614.3|8
1639100400000|2021-12-10 01:40:00|9619.6|9614.6|9619.6|9614.6|9620.3|9615.3|9618.8|9613.8|2
1639100700000|2021-12-10 01:45:00|9619.8|9614.8|9618.3|9613.3|9620.3|9615.3|9617.8|9612.8|3
1639101000000|2021-12-10 01:50:00|9618.1|9613.1|9619.3|9614.3|9619.6|9614.6|9618.1|9613.1|4
1639101300000|2021-12-10 01:55:00|9619.1|9614.1|9619.1|9614.1|9619.6|9614.6|9618.8|9613.8|0
1639101600000|2021-12-10 02:00:00|9618.8|9613.8|9618.1|9613.1|9619.3|9614.3|9617.8|9612.8|0
1639101900000|2021-12-10 02:05:00|9617.8|9612.8|9618.1|9613.1|9618.3|9613.3|9617.3|9612.3|0
1639102200000|2021-12-10 02:10:00|9618.3|9613.3|9619.1|9614.1|9619.1|9614.1|9617.8|9612.8|46
1639102500000|2021-12-10 02:15:00|9618.8|9613.8|9619.1|9614.1|9619.6|9614.6|9618.6|9613.6|0
1639102800000|2021-12-10 02:20:00|9619.3|9614.3|9619.8|9614.8|9620.1|9615.1|9618.8|9613.8|0
1639103100000|2021-12-10 02:25:00|9620.1|9615.1|9620.3|9615.3|9620.3|9615.3|9620.1|9615.1|1
1639103400000|2021-12-10 02:30:00|9620.6|9615.6|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|0
1639103700000|2021-12-10 02:35:00|9620.6|9615.6|9620.3|9615.3|9620.8|9615.8|9620.1|9615.1|17
1639104000000|2021-12-10 02:40:00|9620.6|9615.6|9620.6|9615.6|9620.8|9615.8|9620.3|9615.3|0
1639104300000|2021-12-10 02:45:00|9620.3|9615.3|9620.3|9615.3|9621.1|9616.1|9620.3|9615.3|2
1639104600000|2021-12-10 02:50:00|9620.6|9615.6|9619.8|9614.8|9620.8|9615.8|9619.3|9614.3|4
1639104900000|2021-12-10 02:55:00|9619.6|9614.6|9617.3|9612.3|9619.6|9614.6|9617.3|9612.3|18
1639105200000|2021-12-10 03:00:00|9617.6|9612.6|9618.6|9613.6|9619.1|9614.1|9616.8|9611.8|6
1639105500000|2021-12-10 03:05:00|9618.3|9613.3|9618.8|9613.8|9618.8|9613.8|9618.3|9613.3|0
1639105800000|2021-12-10 03:10:00|9619.1|9614.1|9619.3|9614.3|9619.8|9614.8|9618.8|9613.8|0
1639106100000|2021-12-10 03:15:00|9619.1|9614.1|9619.3|9614.3|9619.6|9614.6|9619.1|9614.1|3
1639106400000|2021-12-10 03:20:00|9619.1|9614.1|9618.8|9613.8|9619.3|9614.3|9618.6|9613.6|0
1639106700000|2021-12-10 03:25:00|9618.3|9613.3|9618.3|9613.3|9618.8|9613.8|9618.3|9613.3|0
1639107000000|2021-12-10 03:30:00|9618.6|9613.6|9618.3|9613.3|9618.8|9613.8|9618.3|9613.3|4
1639107300000|2021-12-10 03:35:00|9618.6|9613.6|9618.3|9613.3|9618.6|9613.6|9617.8|9612.8|0
1639107600000|2021-12-10 03:40:00|9618.6|9613.6|9619.3|9614.3|9619.3|9614.3|9618.3|9613.3|0
1639107900000|2021-12-10 03:45:00|9618.8|9613.8|9619.6|9614.6|9619.6|9614.6|9618.8|9613.8|5
1639108200000|2021-12-10 03:50:00|9619.3|9614.3|9618.8|9613.8|9619.8|9614.8|9618.8|9613.8|0
1639108500000|2021-12-10 03:55:00|9619.3|9614.3|9619.3|9614.3|9619.6|9614.6|9619.1|9614.1|0
1639108800000|2021-12-10 04:00:00|9619.8|9614.8|9619.8|9614.8|9619.8|9614.8|9619.6|9614.6|1
1639109100000|2021-12-10 04:05:00|9620.1|9615.1|9621.8|9616.8|9622.1|9617.1|9620.1|9615.1|22
1639109400000|2021-12-10 04:10:00|9621.3|9616.3|9621.8|9616.8|9621.8|9616.8|9620.8|9615.8|1
1639109700000|2021-12-10 04:15:00|9621.3|9616.3|9620.8|9615.8|9621.3|9616.3|9620.8|9615.8|3
1639110000000|2021-12-10 04:20:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9620.8|9615.8|0
1639110300000|2021-12-10 04:25:00|9621.6|9616.6|9621.6|9616.6|9621.6|9616.6|9621.3|9616.3|1
1639110600000|2021-12-10 04:30:00|9621.3|9616.3|9621.3|9616.3|9621.8|9616.8|9620.8|9615.8|0
1639110900000|2021-12-10 04:35:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9621.1|9616.1|0
1639111200000|2021-12-10 04:40:00|9621.6|9616.6|9621.3|9616.3|9621.6|9616.6|9621.3|9616.3|0
1639111500000|2021-12-10 04:45:00|9621.1|9616.1|9620.8|9615.8|9621.1|9616.1|9620.8|9615.8|0
1639111800000|2021-12-10 04:50:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9620.8|9615.8|12
1639112100000|2021-12-10 04:55:00|9621.6|9616.6|9620.3|9615.3|9621.6|9616.6|9620.3|9615.3|2
1639112400000|2021-12-10 05:00:00|9620.6|9615.6|9621.3|9616.3|9621.3|9616.3|9620.3|9615.3|0
1639112700000|2021-12-10 05:05:00|9621.6|9616.6|9620.8|9615.8|9621.8|9616.8|9620.8|9615.8|1
1639113000000|2021-12-10 05:10:00|9621.1|9616.1|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|2
1639113300000|2021-12-10 05:15:00|9621.1|9616.1|9621.3|9616.3|9621.6|9616.6|9620.8|9615.8|0
1639113600000|2021-12-10 05:20:00|9620.8|9615.8|9620.3|9615.3|9621.1|9616.1|9620.3|9615.3|0
1639113900000|2021-12-10 05:25:00|9620.6|9615.6|9620.3|9615.3|9620.6|9615.6|9620.3|9615.3|3
1639114200000|2021-12-10 05:30:00|9620.6|9615.6|9619.8|9614.8|9620.6|9615.6|9619.8|9614.8|9
1639114500000|2021-12-10 05:35:00|9619.6|9614.6|9619.6|9614.6|9619.8|9614.8|9619.3|9614.3|0
1639114800000|2021-12-10 05:40:00|9619.8|9614.8|9620.8|9615.8|9621.1|9616.1|9619.8|9614.8|1
1639115100000|2021-12-10 05:45:00|9620.5|9615.5|9619.3|9614.3|9620.5|9615.5|9619.3|9614.3|3
1639115400000|2021-12-10 05:50:00|9618.8|9613.8|9618.6|9613.6|9619.1|9614.1|9618.1|9613.1|1
1639115700000|2021-12-10 05:55:00|9618.3|9613.3|9622.8|9617.8|9622.8|9617.8|9618.3|9613.3|26
1639116000000|2021-12-10 06:00:00|9622.6|9617.6|9619.8|9614.8|9622.6|9617.6|9619.3|9614.3|1
1639116300000|2021-12-10 06:05:00|9620.1|9615.1|9621.3|9616.3|9621.3|9616.3|9620.1|9615.1|6
1639116600000|2021-12-10 06:10:00|9621.6|9616.6|9621.3|9616.3|9622.6|9617.6|9621.3|9616.3|0
1639116900000|2021-12-10 06:15:00|9621.6|9616.6|9621.8|9616.8|9622.1|9617.1|9621.3|9616.3|0
1639117200000|2021-12-10 06:20:00|9621.6|9616.6|9620.8|9615.8|9622.3|9617.3|9620.8|9615.8|1
1639117500000|2021-12-10 06:25:00|9621.3|9616.3|9622.3|9617.3|9622.6|9617.6|9621.3|9616.3|0
1639117800000|2021-12-10 06:30:00|9622.6|9617.6|9622.3|9617.3|9623.1|9618.1|9622.1|9617.1|0
1639118100000|2021-12-10 06:35:00|9622.6|9617.6|9622.3|9617.3|9622.6|9617.6|9621.3|9616.3|1
1639118400000|2021-12-10 06:40:00|9622.6|9617.6|9622.3|9617.3|9622.8|9617.8|9621.3|9616.3|0
1639118700000|2021-12-10 06:45:00|9622.1|9617.1|9620.8|9615.8|9622.1|9617.1|9620.8|9615.8|6
1639119000000|2021-12-10 06:50:00|9620.6|9615.6|9622.1|9617.1|9622.3|9617.3|9620.1|9615.1|4
1639119300000|2021-12-10 06:55:00|9622.3|9617.3|9621.3|9616.3|9623.1|9618.1|9621.3|9616.3|24
1639119600000|2021-12-10 07:00:00|9621.8|9616.8|9622.3|9617.3|9623.3|9618.3|9621.8|9616.8|0
1639119900000|2021-12-10 07:05:00|9622.6|9617.6|9625.1|9620.1|9625.3|9620.3|9622.6|9617.6|105
1639120200000|2021-12-10 07:10:00|9625.3|9620.3|9626.3|9621.3|9627.3|9622.3|9625|9620|11
1639120500000|2021-12-10 07:15:00|9626.6|9621.6|9627.1|9622.1|9627.3|9622.3|9625.8|9620.8|0
1639120800000|2021-12-10 07:20:00|9627.3|9622.3|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|0
1639121100000|2021-12-10 07:25:00|9628.6|9623.6|9626.8|9621.8|9628.6|9623.6|9626.1|9621.1|1
1639121400000|2021-12-10 07:30:00|9627.1|9622.1|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|0
1639121700000|2021-12-10 07:35:00|9628.1|9623.1|9629.8|9624.8|9629.8|9624.8|9627.8|9622.8|0
1639122000000|2021-12-10 07:40:00|9629.3|9624.3|9628.6|9623.6|9629.3|9624.3|9628.1|9623.1|50
1639122300000|2021-12-10 07:45:00|9628.8|9623.8|9627.8|9622.8|9629.1|9624.1|9627.3|9622.3|4
1639122600000|2021-12-10 07:50:00|9628.1|9623.1|9627.8|9622.8|9628.3|9623.3|9626.3|9621.3|5
1639122900000|2021-12-10 07:55:00|9627.3|9622.3|9624.8|9619.8|9627.6|9622.6|9624.3|9619.3|2
1639123200000|2021-12-10 08:00:00|9625.1|9620.1|9627|9622|9627.1|9622.1|9624.6|9619.6|7
1639123500000|2021-12-10 08:05:00|9626.8|9621.8|9624.3|9619.3|9628.6|9623.6|9624.3|9619.3|10
1639123800000|2021-12-10 08:10:00|9624.5|9619.5|9623.3|9618.3|9625.8|9620.8|9622.8|9617.8|32
1639124100000|2021-12-10 08:15:00|9623.6|9618.6|9624.3|9619.3|9625.8|9620.8|9622.8|9617.8|12
1639124400000|2021-12-10 08:20:00|9623.8|9618.8|9624.3|9619.3|9625.1|9620.1|9623.6|9618.6|628
1639124700000|2021-12-10 08:25:00|9624.6|9619.6|9627.8|9622.8|9628.3|9623.3|9624.3|9619.3|5
1639125000000|2021-12-10 08:30:00|9628.3|9623.3|9625.1|9620.1|9628.8|9623.8|9624.1|9619.1|137
1639125300000|2021-12-10 08:35:00|9625.3|9620.3|9627.3|9622.3|9628.3|9623.3|9625.3|9620.3|0
1639125600000|2021-12-10 08:40:00|9627.6|9622.6|9629.1|9624.1|9630.3|9625.3|9627.3|9622.3|5
1639125900000|2021-12-10 08:45:00|9628.8|9623.8|9629.6|9624.6|9631.8|9626.8|9628.8|9623.8|15
1639126200000|2021-12-10 08:50:00|9629.3|9624.3|9631.3|9626.3|9631.8|9626.8|9628.8|9623.8|5
1639126500000|2021-12-10 08:55:00|9631.6|9626.6|9631.3|9626.3|9631.6|9626.6|9629.8|9624.8|35
1639126800000|2021-12-10 09:00:00|9631.6|9626.6|9631.8|9626.8|9632.3|9627.3|9631.3|9626.3|9
1639127100000|2021-12-10 09:05:00|9631.3|9626.3|9631.8|9626.8|9631.8|9626.8|9630.3|9625.3|31
1639127400000|2021-12-10 09:10:00|9632.1|9627.1|9631.3|9626.3|9632.1|9627.1|9629.8|9624.8|61
1639127700000|2021-12-10 09:15:00|9631.8|9626.8|9631.3|9626.3|9632|9627|9629.8|9624.8|4
1639128000000|2021-12-10 09:20:00|9631.8|9626.8|9631.1|9626.1|9632.3|9627.3|9630.3|9625.3|2
1639128300000|2021-12-10 09:25:00|9631.3|9626.3|9631.1|9626.1|9632.3|9627.3|9629.8|9624.8|15
1639128600000|2021-12-10 09:30:00|9631.3|9626.3|9633.3|9628.3|9633.8|9628.8|9630.3|9625.3|8
1639128900000|2021-12-10 09:35:00|9632.8|9627.8|9630.8|9625.8|9633.8|9628.8|9630.8|9625.8|10
1639129200000|2021-12-10 09:40:00|9631.1|9626.1|9632.8|9627.8|9633.3|9628.3|9630.8|9625.8|4
1639129500000|2021-12-10 09:45:00|9633.1|9628.1|9632.8|9627.8|9633.3|9628.3|9631.8|9626.8|0
1639129800000|2021-12-10 09:50:00|9633.1|9628.1|9632.8|9627.8|9633.6|9628.6|9631.8|9626.8|9
1639130100000|2021-12-10 09:55:00|9633.3|9628.3|9633.6|9628.6|9634.1|9629.1|9632.3|9627.3|179
1639130400000|2021-12-10 10:00:00|9633.8|9628.8|9634.3|9629.3|9634.3|9629.3|9633.6|9628.6|21
1639130700000|2021-12-10 10:05:00|9634.6|9629.6|9634.6|9629.6|9635.6|9630.6|9633.8|9628.8|24
1639131000000|2021-12-10 10:10:00|9634.3|9629.3|9635.3|9630.3|9636.3|9631.3|9634.3|9629.3|31
1639131300000|2021-12-10 10:15:00|9635.6|9630.6|9635.3|9630.3|9636.3|9631.3|9634.8|9629.8|7
1639131600000|2021-12-10 10:20:00|9635.1|9630.1|9634.3|9629.3|9635.3|9630.3|9634.1|9629.1|0
1639131900000|2021-12-10 10:25:00|9633.8|9628.8|9636.8|9631.8|9637.8|9632.8|9633.8|9628.8|3
1639132200000|2021-12-10 10:30:00|9637.1|9632.1|9638.1|9633.1|9639.3|9634.3|9637.1|9632.1|0
1639132500000|2021-12-10 10:35:00|9638.3|9633.3|9639.3|9634.3|9639.6|9634.6|9637.8|9632.8|20
1639132800000|2021-12-10 10:40:00|9638.8|9633.8|9639.3|9634.3|9639.8|9634.8|9638.8|9633.8|40
1639133100000|2021-12-10 10:45:00|9639.8|9634.8|9642.8|9637.8|9643.6|9638.6|9639.8|9634.8|39
1639133400000|2021-12-10 10:50:00|9643.1|9638.1|9642.6|9637.6|9643.8|9638.8|9642.3|9637.3|7
1639133700000|2021-12-10 10:55:00|9642.8|9637.8|9642.3|9637.3|9643.3|9638.3|9640.8|9635.8|8
1639134000000|2021-12-10 11:00:00|9642.6|9637.6|9642.3|9637.3|9643.3|9638.3|9642.1|9637.1|9
1639134300000|2021-12-10 11:05:00|9641.8|9636.8|9640.3|9635.3|9642.3|9637.3|9640.1|9635.1|6
1639134600000|2021-12-10 11:10:00|9640.1|9635.1|9640.3|9635.3|9641.3|9636.3|9638.3|9633.3|11
1639134900000|2021-12-10 11:15:00|9640.8|9635.8|9638.8|9633.8|9640.8|9635.8|9638.8|9633.8|9
1639135200000|2021-12-10 11:20:00|9638.6|9633.6|9639.3|9634.3|9639.8|9634.8|9638.3|9633.3|0
1639135500000|2021-12-10 11:25:00|9638.8|9633.8|9641.3|9636.3|9642.3|9637.3|9638.8|9633.8|13
1639135800000|2021-12-10 11:30:00|9641.8|9636.8|9642.3|9637.3|9643.3|9638.3|9641.3|9636.3|1
1639136100000|2021-12-10 11:35:00|9642.6|9637.6|9641.3|9636.3|9643.1|9638.1|9641.1|9636.1|0
1639136400000|2021-12-10 11:40:00|9641.6|9636.6|9640.3|9635.3|9641.8|9636.8|9639.8|9634.8|3
1639136700000|2021-12-10 11:45:00|9640.1|9635.1|9640.3|9635.3|9641.3|9636.3|9639.6|9634.6|4
1639137000000|2021-12-10 11:50:00|9640.6|9635.6|9640.3|9635.3|9641.1|9636.1|9640.3|9635.3|0
1639137300000|2021-12-10 11:55:00|9640.1|9635.1|9641.3|9636.3|9641.8|9636.8|9640.1|9635.1|0
1639137600000|2021-12-10 12:00:00|9641.6|9636.6|9640.1|9635.1|9641.6|9636.6|9639.6|9634.6|0
1639137900000|2021-12-10 12:05:00|9640.3|9635.3|9637.6|9632.6|9640.3|9635.3|9637.3|9632.3|3
1639138200000|2021-12-10 12:10:00|9637.8|9632.8|9636.3|9631.3|9637.8|9632.8|9636.1|9631.1|2
1639138500000|2021-12-10 12:15:00|9636.6|9631.6|9637.3|9632.3|9637.6|9632.6|9636.3|9631.3|2
1639138800000|2021-12-10 12:20:00|9637.1|9632.1|9638.1|9633.1|9638.8|9633.8|9636.8|9631.8|2
1639139100000|2021-12-10 12:25:00|9638.3|9633.3|9637.8|9632.8|9638.3|9633.3|9637.3|9632.3|0
1639139400000|2021-12-10 12:30:00|9637.6|9632.6|9637.8|9632.8|9639.3|9634.3|9636.8|9631.8|0
1639139700000|2021-12-10 12:35:00|9637.6|9632.6|9638.3|9633.3|9638.6|9633.6|9637.3|9632.3|1
1639140000000|2021-12-10 12:40:00|9638.1|9633.1|9637.3|9632.3|9638.8|9633.8|9636.8|9631.8|20
1639140300000|2021-12-10 12:45:00|9636.8|9631.8|9637.3|9632.3|9637.3|9632.3|9636.3|9631.3|2
1639140600000|2021-12-10 12:50:00|9636.8|9631.8|9636.3|9631.3|9637.3|9632.3|9636.3|9631.3|8
1639140900000|2021-12-10 12:55:00|9636.6|9631.6|9633.3|9628.3|9636.8|9631.8|9633.3|9628.3|35
1639141200000|2021-12-10 13:00:00|9632.8|9627.8|9637.3|9632.3|9637.3|9632.3|9632.8|9627.8|5
1639141500000|2021-12-10 13:05:00|9637.6|9632.6|9637.3|9632.3|9638.3|9633.3|9636.3|9631.3|0
1639141800000|2021-12-10 13:10:00|9637.1|9632.1|9639.3|9634.3|9639.3|9634.3|9635.3|9630.3|5
1639142100000|2021-12-10 13:15:00|9638.8|9633.8|9637.8|9632.8|9638.8|9633.8|9637.8|9632.8|4
1639142400000|2021-12-10 13:20:00|9638.3|9633.3|9639.8|9634.8|9642.1|9637.1|9637.8|9632.8|2
1639142700000|2021-12-10 13:25:00|9640.1|9635.1|9643.9|9634.9|9643.9|9638.3|9640.1|9634.9|4
1639143000000|2021-12-10 13:30:00|9638.9|9629.9|9612.3|9607.3|9639.3|9632.5|9610.3|9605.3|34
1639143300000|2021-12-10 13:35:00|9612.1|9607.1|9621.8|9616.8|9621.8|9616.8|9611.1|9606.1|15
1639143600000|2021-12-10 13:40:00|9622.3|9617.3|9631.3|9626.3|9631.8|9626.8|9618.8|9613.8|1
1639143900000|2021-12-10 13:45:00|9631.6|9626.6|9628.8|9623.8|9633.8|9628.8|9627.1|9622.1|131
1639144200000|2021-12-10 13:50:00|9628.6|9623.6|9627.3|9622.3|9629.3|9624.3|9623.3|9618.3|38
1639144500000|2021-12-10 13:55:00|9627.6|9622.6|9620.8|9615.8|9628.8|9623.8|9617.8|9612.8|32
1639144800000|2021-12-10 14:00:00|9621.1|9616.1|9618.6|9613.6|9622.8|9617.8|9614.6|9609.6|19
1639145100000|2021-12-10 14:05:00|9618.8|9613.8|9623.8|9618.8|9626.8|9621.8|9618.1|9613.1|22
1639145400000|2021-12-10 14:10:00|9623.3|9618.3|9621.6|9616.6|9624.1|9619.1|9619.8|9614.8|23
1639145700000|2021-12-10 14:15:00|9621.8|9616.8|9623.8|9618.8|9624.8|9619.8|9621.3|9616.3|8
1639146000000|2021-12-10 14:20:00|9624.3|9619.3|9629.3|9624.3|9629.6|9624.6|9624.3|9619.3|36
1639146300000|2021-12-10 14:25:00|9629.6|9624.6|9628.1|9623.1|9629.6|9624.6|9626.8|9621.8|29
1639146600000|2021-12-10 14:30:00|9628.3|9623.3|9630.3|9625.3|9631.8|9626.8|9628.1|9623.1|20
1639146900000|2021-12-10 14:35:00|9630.6|9625.6|9627.6|9622.6|9632.3|9627.3|9626.8|9621.8|17
1639147200000|2021-12-10 14:40:00|9627.8|9622.8|9630.6|9625.6|9631.3|9626.3|9626.6|9621.6|391
1639147500000|2021-12-10 14:45:00|9630.3|9625.3|9636.8|9631.8|9637.8|9632.8|9630.3|9625.3|27
1639147800000|2021-12-10 14:50:00|9637.1|9632.1|9630.8|9625.8|9637.8|9632.8|9629.3|9624.3|35
1639148100000|2021-12-10 14:55:00|9631.1|9626.1|9627.1|9622.1|9631.3|9626.3|9626.3|9621.3|1
1639148400000|2021-12-10 15:00:00|9627.3|9622.3|9622.3|9617.3|9628.8|9623.8|9622.1|9617.1|0
1639148700000|2021-12-10 15:05:00|9622.1|9617.1|9617.3|9612.3|9624.6|9619.6|9616.1|9611.1|19
1639149000000|2021-12-10 15:10:00|9617.1|9612.1|9614.1|9609.1|9619.6|9614.6|9613.6|9608.6|3
1639149300000|2021-12-10 15:15:00|9613.8|9608.8|9612.8|9607.8|9615.3|9610.3|9612.1|9607.1|0
1639149600000|2021-12-10 15:20:00|9613.1|9608.1|9617.3|9612.3|9617.6|9612.6|9611.8|9606.8|2
1639149900000|2021-12-10 15:25:00|9617.6|9612.6|9614.8|9609.8|9618.8|9613.8|9614.3|9609.3|381
1639150200000|2021-12-10 15:30:00|9614.3|9609.3|9619.6|9614.6|9619.8|9614.8|9613.8|9608.8|82
1639150500000|2021-12-10 15:35:00|9619.3|9614.3|9619.8|9614.8|9622.3|9617.3|9617.6|9612.6|4
1639150800000|2021-12-10 15:40:00|9619.6|9614.6|9617.8|9612.8|9619.6|9614.6|9617.3|9612.3|9
1639151100000|2021-12-10 15:45:00|9618.3|9613.3|9616.6|9611.6|9618.3|9613.3|9615.1|9610.1|15
1639151400000|2021-12-10 15:50:00|9616.8|9611.8|9616.8|9611.8|9617.6|9612.6|9615.1|9610.1|15
1639151700000|2021-12-10 15:55:00|9616.6|9611.6|9616.6|9611.6|9617.8|9612.8|9613.8|9608.8|50
1639152000000|2021-12-10 16:00:00|9616.8|9611.8|9616.3|9611.3|9617.3|9612.3|9614.3|9609.3|17
1639152300000|2021-12-10 16:05:00|9616.8|9611.8|9614.8|9609.8|9617.1|9612.1|9614.8|9609.8|21
1639152600000|2021-12-10 16:10:00|9614.5|9609.5|9609.3|9604.3|9614.5|9609.5|9608.3|9603.3|9
1639152900000|2021-12-10 16:15:00|9609.1|9604.1|9608.3|9603.3|9609.8|9604.8|9607.6|9602.6|1
1639153200000|2021-12-10 16:20:00|9607.8|9602.8|9608.6|9603.6|9609.3|9604.3|9607.6|9602.6|0
1639153500000|2021-12-10 16:25:00|9608.3|9603.3|9607.3|9602.3|9609.1|9604.1|9606.3|9601.3|2
1639153800000|2021-12-10 16:30:00|9607.6|9602.6|9608.3|9603.3|9608.3|9603.3|9606.3|9601.3|0
1639154100000|2021-12-10 16:35:00|9607.8|9602.8|9606.3|9601.3|9608.3|9603.3|9606.3|9601.3|52
1639154400000|2021-12-10 16:40:00|9606.1|9601.1|9601.3|9596.3|9606.1|9601.1|9600.8|9595.8|0
1639154700000|2021-12-10 16:45:00|9601.1|9596.1|9598.8|9593.8|9601.8|9596.8|9598.1|9593.1|8
1639155000000|2021-12-10 16:50:00|9599.1|9594.1|9602.8|9597.8|9603.1|9598.1|9597.6|9592.6|7
1639155300000|2021-12-10 16:55:00|9603.1|9598.1|9606.3|9601.3|9607.3|9602.3|9603.1|9598.1|202
1639155600000|2021-12-10 17:00:00|9605.8|9600.8|9607.1|9602.1|9607.1|9602.1|9604.3|9599.3|3
1639155900000|2021-12-10 17:05:00|9607.3|9602.3|9604.3|9599.3|9607.3|9602.3|9604.1|9599.1|13
1639156200000|2021-12-10 17:10:00|9604.6|9599.6|9602.3|9597.3|9604.8|9599.8|9601.8|9596.8|3
1639156500000|2021-12-10 17:15:00|9602.1|9597.1|9601.8|9596.8|9602.8|9597.8|9599.8|9594.8|53
1639156800000|2021-12-10 17:20:00|9601.6|9596.6|9603.8|9598.8|9604.3|9599.3|9601.6|9596.6|5
1639157100000|2021-12-10 17:25:00|9604.1|9599.1|9603.6|9598.6|9605.3|9600.3|9603.3|9598.3|4
1639157400000|2021-12-10 17:30:00|9603.3|9598.3|9601.8|9596.8|9604.3|9599.3|9601.8|9596.8|0
1639157700000|2021-12-10 17:35:00|9601.6|9596.6|9601.1|9596.1|9601.8|9596.8|9599.8|9594.8|24
1639158000000|2021-12-10 17:40:00|9601.3|9596.3|9602.3|9597.3|9602.3|9597.3|9600.3|9595.3|11
1639158300000|2021-12-10 17:45:00|9602.1|9597.1|9600.3|9595.3|9602.8|9597.8|9600.3|9595.3|25
1639158600000|2021-12-10 17:50:00|9600.6|9595.6|9602.3|9597.3|9602.8|9597.8|9600.6|9595.6|70
1639158900000|2021-12-10 17:55:00|9602.8|9597.8|9601.8|9596.8|9603.8|9598.8|9601.8|9596.8|6
1639159200000|2021-12-10 18:00:00|9602.1|9597.1|9601.3|9596.3|9602.3|9597.3|9600.6|9595.6|40
1639159500000|2021-12-10 18:05:00|9601.1|9596.1|9600.1|9595.1|9601.8|9596.8|9600.1|9595.1|2
1639159800000|2021-12-10 18:10:00|9599.8|9594.8|9599.3|9594.3|9600.1|9595.1|9598.8|9593.8|7
1639160100000|2021-12-10 18:15:00|9599.1|9594.1|9599.1|9594.1|9599.1|9594.1|9599.1|9594.1|0
1639357200000|2021-12-13 01:00:00|9612.8|9607.8|9611|9606|9612.8|9607.8|9610.8|9605.8|23
1639357500000|2021-12-13 01:05:00|9610.8|9605.8|9612.5|9607.5|9612.8|9607.8|9610.8|9605.8|72
1639357800000|2021-12-13 01:10:00|9612.3|9607.3|9613.3|9608.3|9613.3|9608.3|9611.8|9606.8|48
1639358100000|2021-12-13 01:15:00|9613|9608|9611|9606|9613.3|9608.3|9610.8|9605.8|35
1639358400000|2021-12-13 01:20:00|9610.8|9605.8|9611.3|9606.3|9611.8|9606.8|9610.3|9605.3|39
1639358700000|2021-12-13 01:25:00|9611|9606|9611|9606|9611.8|9606.8|9610.8|9605.8|11
1639359000000|2021-12-13 01:30:00|9611.3|9606.3|9610.3|9605.3|9611.3|9606.3|9610|9605|8
1639359300000|2021-12-13 01:35:00|9610|9605|9610|9605|9610.3|9605.3|9609.8|9604.8|1
1639359600000|2021-12-13 01:40:00|9609.8|9604.8|9608.8|9603.8|9610|9605|9608.8|9603.8|27
1639359900000|2021-12-13 01:45:00|9609|9604|9609|9604|9609.3|9604.3|9608.8|9603.8|22
1639360200000|2021-12-13 01:50:00|9608.8|9603.8|9613|9608|9613.8|9608.8|9608.8|9603.8|19
1639360500000|2021-12-13 01:55:00|9613.3|9608.3|9613.5|9608.5|9615.3|9610.3|9612.8|9607.8|17
1639360800000|2021-12-13 02:00:00|9613.8|9608.8|9614.3|9609.3|9614.5|9609.5|9613.5|9608.5|10
1639361100000|2021-12-13 02:05:00|9614|9609|9613.8|9608.8|9614.8|9609.8|9613.3|9608.3|11
1639361400000|2021-12-13 02:10:00|9614|9609|9614.5|9609.5|9614.8|9609.8|9613.8|9608.8|7
1639361700000|2021-12-13 02:15:00|9614.3|9609.3|9614.8|9609.8|9614.8|9609.8|9614.3|9609.3|3
1639362000000|2021-12-13 02:20:00|9615|9610|9615.8|9610.8|9616.3|9611.3|9614.8|9609.8|25
1639362300000|2021-12-13 02:25:00|9615.5|9610.5|9614.8|9609.8|9615.8|9610.8|9614.8|9609.8|4
1639362600000|2021-12-13 02:30:00|9615.3|9610.3|9616.8|9611.8|9616.8|9611.8|9615|9610|29
1639362900000|2021-12-13 02:35:00|9617|9612|9617.3|9612.3|9617.8|9612.8|9617|9612|17
1639363200000|2021-12-13 02:40:00|9617.5|9612.5|9618.3|9613.3|9618.3|9613.3|9616.3|9611.3|15
1639363500000|2021-12-13 02:45:00|9618.5|9613.5|9618.3|9613.3|9618.5|9613.5|9617.8|9612.8|8
1639363800000|2021-12-13 02:50:00|9618|9613|9617.8|9612.8|9618.3|9613.3|9617.8|9612.8|6
1639364100000|2021-12-13 02:55:00|9618.3|9613.3|9619.8|9614.8|9619.8|9614.8|9618.3|9613.3|44
1639364400000|2021-12-13 03:00:00|9620.3|9615.3|9620.3|9615.3|9621.2|9616.2|9620|9615|76
1639364700000|2021-12-13 03:05:00|9620.8|9615.8|9619.5|9614.5|9621.3|9616.3|9619.5|9614.5|140
1639365000000|2021-12-13 03:10:00|9619.3|9614.3|9619.3|9614.3|9619.8|9614.8|9618.5|9613.5|13
1639365300000|2021-12-13 03:15:00|9619.5|9614.5|9620|9615|9620|9615|9619.3|9614.3|18
1639365600000|2021-12-13 03:20:00|9620.2|9615.2|9619.7|9614.7|9620.3|9615.3|9619.2|9614.2|5
1639365900000|2021-12-13 03:25:00|9619.5|9614.5|9619|9614|9619.7|9614.7|9618.7|9613.7|45
1639366200000|2021-12-13 03:30:00|9619.2|9614.2|9619.2|9614.2|9619.7|9614.7|9619.2|9614.2|3
1639366500000|2021-12-13 03:35:00|9619.5|9614.5|9619.2|9614.2|9620.2|9615.2|9619.2|9614.2|15
1639366800000|2021-12-13 03:40:00|9619|9614|9618.7|9613.7|9619.2|9614.2|9618.7|9613.7|49
1639367100000|2021-12-13 03:45:00|9619.2|9614.2|9618.7|9613.7|9619.5|9614.5|9618.7|9613.7|29
1639367400000|2021-12-13 03:50:00|9619|9614|9618.2|9613.2|9619|9614|9618.2|9613.2|5
1639367700000|2021-12-13 03:55:00|9618.5|9613.5|9618.7|9613.7|9618.7|9613.7|9618.2|9613.2|5
1639368000000|2021-12-13 04:00:00|9619|9614|9618.2|9613.2|9619.2|9614.2|9617.7|9612.7|28
1639368300000|2021-12-13 04:05:00|9617.7|9612.7|9617.7|9612.7|9618.2|9613.2|9617.7|9612.7|4
1639368600000|2021-12-13 04:10:00|9618|9613|9618.2|9613.2|9618.5|9613.5|9617.7|9612.7|5
1639368900000|2021-12-13 04:15:00|9618|9613|9618.7|9613.7|9618.7|9613.7|9617.7|9612.7|43
1639369200000|2021-12-13 04:20:00|9618.5|9613.5|9618.7|9613.7|9618.7|9613.7|9618.2|9613.2|10
1639369500000|2021-12-13 04:25:00|9619|9614|9619.2|9614.2|9619.2|9614.2|9618.7|9613.7|5
1639369800000|2021-12-13 04:30:00|9619.5|9614.5|9620|9615|9620.2|9615.2|9619.5|9614.5|10
1639370100000|2021-12-13 04:35:00|9620.2|9615.2|9620.7|9615.7|9620.7|9615.7|9620|9615|5
1639370400000|2021-12-13 04:40:00|9620.5|9615.5|9621.2|9616.2|9621.7|9616.7|9620.5|9615.5|33
1639370700000|2021-12-13 04:45:00|9621.5|9616.5|9621.2|9616.2|9621.7|9616.7|9621.2|9616.2|5
1639371000000|2021-12-13 04:50:00|9621.5|9616.5|9620|9615|9621.5|9616.5|9620|9615|1
1639371300000|2021-12-13 04:55:00|9620.2|9615.2|9620.2|9615.2|9620.7|9615.7|9619.7|9614.7|4
1639371600000|2021-12-13 05:00:00|9620|9615|9619.7|9614.7|9620.2|9615.2|9619.2|9614.2|18
1639371900000|2021-12-13 05:05:00|9619.5|9614.5|9619.7|9614.7|9619.7|9614.7|9619.5|9614.5|6
1639372500000|2021-12-13 05:15:00|9619.2|9614.2|9619|9614|9619.5|9614.5|9618.5|9613.5|8
1639372800000|2021-12-13 05:20:00|9619.2|9614.2|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|4
1639373100000|2021-12-13 05:25:00|9618.5|9613.5|9617.7|9612.7|9618.5|9613.5|9617.7|9612.7|9
1639373400000|2021-12-13 05:30:00|9618|9613|9618.2|9613.2|9618.7|9613.7|9617.7|9612.7|4
1639373700000|2021-12-13 05:35:00|9618.7|9613.7|9618.2|9613.2|9618.7|9613.7|9618.2|9613.2|135
1639374000000|2021-12-13 05:40:00|9618|9613|9617.2|9612.2|9618|9613|9617|9612|8
1639374300000|2021-12-13 05:45:00|9616.7|9611.7|9617.7|9612.7|9617.7|9612.7|9616.7|9611.7|69
1639374600000|2021-12-13 05:50:00|9618|9613|9617.7|9612.7|9618.2|9613.2|9617.5|9612.5|2
1639374900000|2021-12-13 05:55:00|9618|9613|9618.7|9613.7|9618.7|9613.7|9617.7|9612.7|1
1639375200000|2021-12-13 06:00:00|9618.5|9613.5|9619|9614|9619.7|9614.7|9618.2|9613.2|70
1639375500000|2021-12-13 06:05:00|9619.2|9614.2|9619.7|9614.7|9619.7|9614.7|9618.5|9613.5|1
1639375800000|2021-12-13 06:10:00|9620|9615|9620.2|9615.2|9620.7|9615.7|9619.7|9614.7|6
1639376100000|2021-12-13 06:15:00|9620.5|9615.5|9621.7|9616.7|9621.7|9616.7|9620.2|9615.2|6
1639376400000|2021-12-13 06:20:00|9622|9617|9622.7|9617.7|9622.7|9617.7|9621.5|9616.5|31
1639376700000|2021-12-13 06:25:00|9623|9618|9623.7|9618.7|9623.7|9618.7|9622.2|9617.2|11
1639377000000|2021-12-13 06:30:00|9624|9619|9625.2|9620.2|9625.7|9620.7|9623.7|9618.7|37
1639377300000|2021-12-13 06:35:00|9625.7|9620.7|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|36
1639377600000|2021-12-13 06:40:00|9625.5|9620.5|9625.2|9620.2|9625.7|9620.7|9624.2|9619.2|3
1639377900000|2021-12-13 06:45:00|9625.5|9620.5|9627.2|9622.2|9627.7|9622.7|9625.2|9620.2|56
1639378200000|2021-12-13 06:50:00|9627|9622|9627.2|9622.2|9627.7|9622.7|9626.7|9621.7|6
1639378500000|2021-12-13 06:55:00|9627.5|9622.5|9629|9624|9629.2|9624.2|9627.2|9622.2|20
1639378800000|2021-12-13 07:00:00|9628.7|9623.7|9628.2|9623.2|9629.7|9624.7|9626.7|9621.7|62
1639379100000|2021-12-13 07:05:00|9628.5|9623.5|9629|9624|9629.7|9624.7|9627.7|9622.7|8
1639379400000|2021-12-13 07:10:00|9628.7|9623.7|9628|9623|9629.5|9624.5|9627.7|9622.7|7
1639379700000|2021-12-13 07:15:00|9628.2|9623.2|9626.7|9621.7|9628.2|9623.2|9626.7|9621.7|9
1639380000000|2021-12-13 07:20:00|9627|9622|9627.7|9622.7|9629.2|9624.2|9626.7|9621.7|17
1639380300000|2021-12-13 07:25:00|9628|9623|9627|9622|9628.2|9623.2|9626.7|9621.7|14
1639380600000|2021-12-13 07:30:00|9626.7|9621.7|9628.2|9623.2|9629.2|9624.2|9626.7|9621.7|15
1639380900000|2021-12-13 07:35:00|9627.7|9622.7|9627.7|9622.7|9628.2|9623.2|9627.2|9622.2|24
1639381200000|2021-12-13 07:40:00|9628|9623|9628.2|9623.2|9629.2|9624.2|9627.7|9622.7|6
1639381500000|2021-12-13 07:45:00|9628.5|9623.5|9626.7|9621.7|9628.7|9623.7|9626.5|9621.5|14
1639381800000|2021-12-13 07:50:00|9627|9622|9626.7|9621.7|9627.2|9622.2|9625|9620|16
1639382100000|2021-12-13 07:55:00|9626.5|9621.5|9625.5|9620.5|9627.2|9622.2|9625.2|9620.2|18
1639382400000|2021-12-13 08:00:00|9625.2|9620.2|9627.2|9622.2|9627.7|9622.7|9625.2|9620.2|49
1639382700000|2021-12-13 08:05:00|9627.7|9622.7|9627|9622|9628.5|9623.5|9626|9621|36
1639383000000|2021-12-13 08:10:00|9626.7|9621.7|9624.2|9619.2|9626.7|9621.7|9623.7|9618.7|49
1639383300000|2021-12-13 08:15:00|9624.5|9619.5|9627.2|9622.2|9627.7|9622.7|9624.5|9619.5|44
1639383600000|2021-12-13 08:20:00|9627.5|9622.5|9629.2|9624.2|9629.7|9624.7|9626.7|9621.7|21
1639383900000|2021-12-13 08:25:00|9629|9624|9628.2|9623.2|9629.2|9624.2|9627.2|9622.2|42
1639384200000|2021-12-13 08:30:00|9628|9623|9630.7|9625.7|9630.7|9625.7|9627.5|9622.5|42
1639384500000|2021-12-13 08:35:00|9630.5|9625.5|9633.7|9628.7|9634.2|9629.2|9630.5|9625.5|54
1639384800000|2021-12-13 08:40:00|9634|9629|9633.2|9628.2|9634.2|9629.2|9632.5|9627.5|36
1639385100000|2021-12-13 08:45:00|9633.7|9628.7|9635.2|9630.2|9635.2|9630.2|9632.7|9627.7|31
1639385400000|2021-12-13 08:50:00|9635.5|9630.5|9636.5|9631.5|9636.7|9631.7|9635.2|9630.2|36
1639385700000|2021-12-13 08:55:00|9636.2|9631.2|9637.2|9632.2|9637.2|9632.2|9635.7|9630.7|29
1639386000000|2021-12-13 09:00:00|9637|9632|9636.7|9631.7|9638.2|9633.2|9636.2|9631.2|38
1639386300000|2021-12-13 09:05:00|9637.2|9632.2|9639.2|9634.2|9639.2|9634.2|9636.7|9631.7|17
1639386600000|2021-12-13 09:10:00|9639.5|9634.5|9639.2|9634.2|9639.7|9634.7|9637.7|9632.7|40
1639386900000|2021-12-13 09:15:00|9639.5|9634.5|9640|9635|9640.2|9635.2|9638.2|9633.2|41
1639387200000|2021-12-13 09:20:00|9640.2|9635.2|9640.7|9635.7|9642.2|9637.2|9639.7|9634.7|47
1639387500000|2021-12-13 09:25:00|9641|9636|9643.2|9638.2|9644.7|9639.7|9640.2|9635.2|198
1639387800000|2021-12-13 09:30:00|9643.5|9638.5|9641.7|9636.7|9643.7|9638.7|9641.5|9636.5|57
1639388100000|2021-12-13 09:35:00|9642|9637|9642.7|9637.7|9643.2|9638.2|9641.7|9636.7|14
1639388400000|2021-12-13 09:40:00|9642.5|9637.5|9640.7|9635.7|9643|9638|9640.5|9635.5|29
1639388700000|2021-12-13 09:45:00|9640.5|9635.5|9640.5|9635.5|9641.2|9636.2|9639.7|9634.7|7
1639389000000|2021-12-13 09:50:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9639.7|9634.7|147
1639389300000|2021-12-13 09:55:00|9641|9636|9639.7|9634.7|9642|9637|9639.7|9634.7|22
1639389600000|2021-12-13 10:00:00|9640.2|9635.2|9638.7|9633.7|9640.2|9635.2|9637.7|9632.7|23
1639389900000|2021-12-13 10:05:00|9639|9634|9636.7|9631.7|9639.5|9634.5|9636.7|9631.7|21
1639390200000|2021-12-13 10:10:00|9637|9632|9638.7|9633.7|9639.7|9634.7|9636.2|9631.2|8
1639390500000|2021-12-13 10:15:00|9639|9634|9638.2|9633.2|9639.7|9634.7|9638|9633|24
1639390800000|2021-12-13 10:20:00|9638|9633|9640.7|9635.7|9640.7|9635.7|9638|9633|15
1639391100000|2021-12-13 10:25:00|9640.5|9635.5|9638.7|9633.7|9640.7|9635.7|9638.7|9633.7|28
1639391400000|2021-12-13 10:30:00|9639|9634|9639.7|9634.7|9640.2|9635.2|9638.2|9633.2|32
1639391700000|2021-12-13 10:35:00|9640.2|9635.2|9641.5|9636.5|9642.2|9637.2|9639.7|9634.7|35
1639392000000|2021-12-13 10:40:00|9641.2|9636.2|9639.7|9634.7|9641.5|9636.5|9639.2|9634.2|9
1639392300000|2021-12-13 10:45:00|9640.2|9635.2|9640.7|9635.7|9641.5|9636.5|9639.5|9634.5|17
1639392600000|2021-12-13 10:50:00|9640.5|9635.5|9639|9634|9640.7|9635.7|9639|9634|7
1639392900000|2021-12-13 10:55:00|9639.2|9634.2|9636.7|9631.7|9639.2|9634.2|9636.5|9631.5|17
1639393200000|2021-12-13 11:00:00|9636.5|9631.5|9640|9635|9640.7|9635.7|9636.5|9631.5|15
1639393500000|2021-12-13 11:05:00|9639.7|9634.7|9638.7|9633.7|9641.2|9636.2|9638.7|9633.7|13
1639393800000|2021-12-13 11:10:00|9639|9634|9636.7|9631.7|9639.7|9634.7|9636.5|9631.5|7
1639394100000|2021-12-13 11:15:00|9637|9632|9638.2|9633.2|9638.7|9633.7|9636.5|9631.5|19
1639394400000|2021-12-13 11:20:00|9638|9633|9635|9630|9638.2|9633.2|9634.7|9629.7|15
1639394700000|2021-12-13 11:25:00|9635.2|9630.2|9632.5|9627.5|9635.2|9630.2|9632.5|9627.5|32
1639395000000|2021-12-13 11:30:00|9632.7|9627.7|9633.2|9628.2|9633.7|9628.7|9632.2|9627.2|54
1639395300000|2021-12-13 11:35:00|9633|9628|9631.5|9626.5|9633.7|9628.7|9631.2|9626.2|52
1639395600000|2021-12-13 11:40:00|9631.2|9626.2|9634.7|9629.7|9635|9630|9631.2|9626.2|11
1639395900000|2021-12-13 11:45:00|9635|9630|9631.2|9626.2|9635.2|9630.2|9631.2|9626.2|25
1639396200000|2021-12-13 11:50:00|9631.5|9626.5|9633.7|9628.7|9634.2|9629.2|9630.7|9625.7|19
1639396500000|2021-12-13 11:55:00|9633.5|9628.5|9633.7|9628.7|9634.2|9629.2|9633.2|9628.2|4
1639396800000|2021-12-13 12:00:00|9634|9629|9635.2|9630.2|9635.7|9630.7|9632.7|9627.7|10
1639397100000|2021-12-13 12:05:00|9635|9630|9633.2|9628.2|9635.2|9630.2|9632.7|9627.7|33
1639397400000|2021-12-13 12:10:00|9633.5|9628.5|9632.5|9627.5|9633.7|9628.7|9630.7|9625.7|42
1639397700000|2021-12-13 12:15:00|9632.7|9627.7|9632.7|9627.7|9633.2|9628.2|9631.2|9626.2|29
1639398000000|2021-12-13 12:20:00|9632.5|9627.5|9631.7|9626.7|9632.7|9627.7|9631.2|9626.2|7
1639398300000|2021-12-13 12:25:00|9631.5|9626.5|9631|9626|9631.7|9626.7|9629.7|9624.7|10
1639398600000|2021-12-13 12:30:00|9630.7|9625.7|9626.7|9621.7|9630.7|9625.7|9626.2|9621.2|94
1639398900000|2021-12-13 12:35:00|9627|9622|9625|9620|9627.5|9622.5|9624.7|9619.7|268
1639399200000|2021-12-13 12:40:00|9624.7|9619.7|9625.5|9620.5|9626.7|9621.7|9624.7|9619.7|24
1639399500000|2021-12-13 12:45:00|9625.2|9620.2|9625.7|9620.7|9626.7|9621.7|9625|9620|37
1639399800000|2021-12-13 12:50:00|9626|9621|9629.2|9624.2|9629.5|9624.5|9625.7|9620.7|36
1639400100000|2021-12-13 12:55:00|9629|9624|9632.2|9627.2|9633|9628|9628.7|9623.7|42
1639400400000|2021-12-13 13:00:00|9632|9627|9631.2|9626.2|9632.7|9627.7|9630.7|9625.7|36
1639400700000|2021-12-13 13:05:00|9631|9626|9632.2|9627.2|9632.7|9627.7|9629.7|9624.7|25
1639401000000|2021-12-13 13:10:00|9632.5|9627.5|9632.5|9627.5|9633.7|9628.7|9632|9627|48
1639401300000|2021-12-13 13:15:00|9632.7|9627.7|9632.2|9627.2|9634.2|9629.2|9631.5|9626.5|31
1639401600000|2021-12-13 13:20:00|9632.5|9627.5|9630.2|9625.2|9633.7|9628.7|9630.2|9625.2|39
1639401900000|2021-12-13 13:25:00|9630|9625|9630.7|9625.7|9631|9626|9629|9624|31
1639402200000|2021-12-13 13:30:00|9630.5|9625.5|9626.2|9621.2|9630.7|9625.7|9626|9621|64
1639402500000|2021-12-13 13:35:00|9626.5|9621.5|9625.5|9620.5|9627.5|9622.5|9624.2|9619.2|50
1639402800000|2021-12-13 13:40:00|9625.7|9620.7|9622.7|9617.7|9626.2|9621.2|9622.7|9617.7|36
1639403100000|2021-12-13 13:45:00|9623|9618|9627.7|9622.7|9628.2|9623.2|9622.7|9617.7|87
1639403400000|2021-12-13 13:50:00|9628.2|9623.2|9629.5|9624.5|9629.7|9624.7|9627.5|9622.5|33
1639403700000|2021-12-13 13:55:00|9629.2|9624.2|9629.2|9624.2|9630.5|9625.5|9628.2|9623.2|28
1639404000000|2021-12-13 14:00:00|9629.5|9624.5|9627.2|9622.2|9629.7|9624.7|9627.2|9622.2|8
1639404300000|2021-12-13 14:05:00|9627.5|9622.5|9627.2|9622.2|9628.7|9623.7|9626.7|9621.7|19
1639404600000|2021-12-13 14:10:00|9627|9622|9622.7|9617.7|9627.5|9622.5|9621.2|9616.2|36
1639404900000|2021-12-13 14:15:00|9622.5|9617.5|9621.7|9616.7|9623.2|9618.2|9620.2|9615.2|34
1639405200000|2021-12-13 14:20:00|9621.5|9616.5|9624.7|9619.7|9625.2|9620.2|9621.2|9616.2|54
1639405500000|2021-12-13 14:25:00|9624.5|9619.5|9623|9618|9625.2|9620.2|9620.7|9615.7|35
1639405800000|2021-12-13 14:30:00|9623.2|9618.2|9627.2|9622.2|9627.7|9622.7|9622.2|9617.2|64
1639406100000|2021-12-13 14:35:00|9627.5|9622.5|9624.7|9619.7|9627.7|9622.7|9623.2|9618.2|54
1639406400000|2021-12-13 14:40:00|9625|9620|9629|9624|9629.2|9624.2|9623.7|9618.7|49
1639406700000|2021-12-13 14:45:00|9629.2|9624.2|9631.5|9626.5|9632.2|9627.2|9628.7|9623.7|75
1639407000000|2021-12-13 14:50:00|9631.2|9626.2|9626.2|9621.2|9631.7|9626.7|9623.2|9618.2|63
1639407300000|2021-12-13 14:55:00|9626|9621|9626.5|9621.5|9627|9622|9621.7|9616.7|89
1639407600000|2021-12-13 15:00:00|9626.2|9621.2|9629.2|9624.2|9629.7|9624.7|9626.2|9621.2|53
1639407900000|2021-12-13 15:05:00|9629.7|9624.7|9630.2|9625.2|9630.7|9625.7|9627.7|9622.7|106
1639408200000|2021-12-13 15:10:00|9630.5|9625.5|9634.2|9629.2|9634.7|9629.7|9628.7|9623.7|122
1639408500000|2021-12-13 15:15:00|9634|9629|9633.5|9628.5|9635.2|9630.2|9631.7|9626.7|61
1639408800000|2021-12-13 15:20:00|9633.2|9628.2|9629.2|9624.2|9633.2|9628.2|9628.2|9623.2|105
1639409100000|2021-12-13 15:25:00|9629.5|9624.5|9629|9624|9631.2|9626.2|9627.2|9622.2|190
1639409400000|2021-12-13 15:30:00|9629.2|9624.2|9627.7|9622.7|9629.7|9624.7|9626.5|9621.5|73
1639409700000|2021-12-13 15:35:00|9627.5|9622.5|9629.2|9624.2|9629.2|9624.2|9626.7|9621.7|21
1639410000000|2021-12-13 15:40:00|9629|9624|9629.2|9624.2|9629.7|9624.7|9625.7|9620.7|35
1639410300000|2021-12-13 15:45:00|9629|9624|9634.2|9629.2|9636.5|9631.5|9628.2|9623.2|78
1639410600000|2021-12-13 15:50:00|9634.5|9629.5|9637.7|9632.7|9637.7|9632.7|9632.2|9627.2|66
1639410900000|2021-12-13 15:55:00|9638|9633|9639|9634|9640|9635|9637.7|9632.7|63
1639411200000|2021-12-13 16:00:00|9639.2|9634.2|9637.5|9632.5|9640|9635|9636.7|9631.7|68
1639411500000|2021-12-13 16:05:00|9637.2|9632.2|9636.2|9631.2|9637.7|9632.7|9635.2|9630.2|43
1639411800000|2021-12-13 16:10:00|9636|9631|9634.5|9629.5|9636|9631|9634.2|9629.2|52
1639412100000|2021-12-13 16:15:00|9634.2|9629.2|9631.7|9626.7|9635.2|9630.2|9631|9626|34
1639412400000|2021-12-13 16:20:00|9631.5|9626.5|9627.2|9622.2|9632|9627|9627.2|9622.2|93
1639412700000|2021-12-13 16:25:00|9627.5|9622.5|9628.2|9623.2|9630|9625|9627.2|9622.2|59
1639413000000|2021-12-13 16:30:00|9628|9623|9627.7|9622.7|9628.2|9623.2|9626|9621|48
1639413300000|2021-12-13 16:35:00|9627.5|9622.5|9627.2|9622.2|9627.7|9622.7|9626.2|9621.2|20
1639413600000|2021-12-13 16:40:00|9627|9622|9623.7|9618.7|9627.2|9622.2|9623.5|9618.5|75
1639413900000|2021-12-13 16:45:00|9623.5|9618.5|9624.7|9619.7|9626.7|9621.7|9623.2|9618.2|30
1639414200000|2021-12-13 16:50:00|9625.2|9620.2|9624.5|9619.5|9626.2|9621.2|9623.7|9618.7|35
1639414500000|2021-12-13 16:55:00|9624.2|9619.2|9624|9619|9626.5|9621.5|9624|9619|57
1639414800000|2021-12-13 17:00:00|9623.7|9618.7|9623.7|9618.7|9625|9620|9623.2|9618.2|29
1639415100000|2021-12-13 17:05:00|9624|9619|9623.7|9618.7|9624.7|9619.7|9623.7|9618.7|29
1639415400000|2021-12-13 17:10:00|9624|9619|9625.5|9620.5|9625.7|9620.7|9623.7|9618.7|38
1639415700000|2021-12-13 17:15:00|9625.7|9620.7|9622.7|9617.7|9626.2|9621.2|9622.2|9617.2|122
1639416000000|2021-12-13 17:20:00|9622.2|9617.2|9619.7|9614.7|9622.7|9617.7|9619.5|9614.5|107
1639416300000|2021-12-13 17:25:00|9619.5|9614.5|9619|9614|9619.7|9614.7|9618|9613|27
1639416600000|2021-12-13 17:30:00|9619.2|9614.2|9618.2|9613.2|9619.5|9614.5|9618.2|9613.2|27
1639416900000|2021-12-13 17:35:00|9618.5|9613.5|9621.7|9616.7|9621.7|9616.7|9618|9613|18
1639417200000|2021-12-13 17:40:00|9622|9617|9621.7|9616.7|9622.7|9617.7|9621|9616|58
1639417500000|2021-12-13 17:45:00|9622|9617|9624.2|9619.2|9624.2|9619.2|9622|9617|27
1639417800000|2021-12-13 17:50:00|9624.7|9619.7|9624.7|9619.7|9625|9620|9623.5|9618.5|24
1639418100000|2021-12-13 17:55:00|9624.5|9619.5|9627.5|9622.5|9627.7|9622.7|9624.5|9619.5|40
1639418400000|2021-12-13 18:00:00|9627.7|9622.7|9627.2|9622.2|9629|9624|9626.7|9621.7|41
1639418700000|2021-12-13 18:05:00|9627.5|9622.5|9627.2|9622.2|9627.7|9622.7|9626|9621|13
1639419000000|2021-12-13 18:10:00|9627.5|9622.5|9626.2|9621.2|9627.5|9622.5|9625.7|9620.7|1
1639419300000|2021-12-13 18:15:00|9626.5|9621.5|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|14
1639419600000|2021-12-13 18:20:00|9625|9620|9623|9618|9625.2|9620.2|9622.7|9617.7|37
1639419900000|2021-12-13 18:25:00|9622.7|9617.7|9624.2|9619.2|9624.2|9619.2|9622.7|9617.7|8
1639420200000|2021-12-13 18:30:00|9624.7|9619.7|9625|9620|9626.2|9621.2|9624.2|9619.2|29
1639420500000|2021-12-13 18:35:00|9625.2|9620.2|9625.7|9620.7|9625.7|9620.7|9623.7|9618.7|12
1639420800000|2021-12-13 18:40:00|9626|9621|9627.2|9622.2|9627.5|9622.5|9624.7|9619.7|20
1639421100000|2021-12-13 18:45:00|9627.5|9622.5|9625|9620|9627.7|9622.7|9624.7|9619.7|75
1639421400000|2021-12-13 18:50:00|9624.7|9619.7|9626.7|9621.7|9626.7|9621.7|9624.7|9619.7|50
1639421700000|2021-12-13 18:55:00|9626.2|9621.2|9626.7|9621.7|9626.7|9621.7|9625.7|9620.7|47
1639422000000|2021-12-13 19:00:00|9626.5|9621.5|9628|9623|9628.2|9623.2|9626.5|9621.5|9
1639422300000|2021-12-13 19:05:00|9627.7|9622.7|9628.2|9623.2|9628.7|9623.7|9627.7|9622.7|6
1639422600000|2021-12-13 19:10:00|9628|9623|9628.2|9623.2|9628.2|9623.2|9627.2|9622.2|9
1639422900000|2021-12-13 19:15:00|9628|9623|9628.7|9623.7|9629.2|9624.2|9627.7|9622.7|13
1639423200000|2021-12-13 19:20:00|9628.5|9623.5|9628.7|9623.7|9628.7|9623.7|9628.2|9623.2|6
1639423500000|2021-12-13 19:25:00|9628.2|9623.2|9627.7|9622.7|9628.2|9623.2|9627.7|9622.7|2
1639423800000|2021-12-13 19:30:00|9628|9623|9627.5|9622.5|9628.2|9623.2|9627.5|9622.5|10
1639424100000|2021-12-13 19:35:00|9627.2|9622.2|9627|9622|9627.5|9622.5|9626.7|9621.7|14
1639424400000|2021-12-13 19:40:00|9627.2|9622.2|9628.5|9623.5|9628.7|9623.7|9627|9622|16
1639424700000|2021-12-13 19:45:00|9628.7|9623.7|9629.2|9624.2|9629.7|9624.7|9628.7|9623.7|24
1639425000000|2021-12-13 19:50:00|9629.5|9624.5|9629.7|9624.7|9630|9625|9629.2|9624.2|11
1639425300000|2021-12-13 19:55:00|9630|9625|9631.2|9626.2|9631.2|9626.2|9629.2|9624.2|202
1639425600000|2021-12-13 20:00:00|9630.7|9625.7|9629.7|9624.7|9630.7|9625.7|9628.2|9623.2|186
1639425900000|2021-12-13 20:05:00|9629.5|9624.5|9628.7|9623.7|9629.5|9624.5|9628.7|9623.7|14
1639426200000|2021-12-13 20:10:00|9628.5|9623.5|9629.2|9624.2|9629.2|9624.2|9628.5|9623.5|4
1639426500000|2021-12-13 20:15:00|9628.7|9623.7|9630.2|9625.2|9630.7|9625.7|9628.7|9623.7|31
1639426800000|2021-12-13 20:20:00|9630.5|9625.5|9631.5|9626.5|9631.7|9626.7|9630.2|9625.2|3
1639427100000|2021-12-13 20:25:00|9631.7|9626.7|9631.7|9626.7|9632|9627|9631.2|9626.2|11
1639427400000|2021-12-13 20:30:00|9631.2|9626.2|9630.7|9625.7|9631.2|9626.2|9629.7|9624.7|15
1639427700000|2021-12-13 20:35:00|9630.5|9625.5|9632.7|9627.7|9632.7|9627.7|9630.2|9625.2|14
1639428000000|2021-12-13 20:40:00|9633.2|9628.2|9633.5|9628.5|9633.7|9628.7|9632.5|9627.5|27
1639428300000|2021-12-13 20:45:00|9633.7|9628.7|9634.7|9629.7|9635.2|9630.2|9633.2|9628.2|21
1639428600000|2021-12-13 20:50:00|9634.5|9629.5|9635.7|9630.7|9636.2|9631.2|9634.5|9629.5|32
1639428900000|2021-12-13 20:55:00|9636|9631|9637|9632|9637|9632|9632.2|9627.2|205
1639429200000|2021-12-13 21:00:00|9636.7|9631.7|9635.2|9630.2|9637.7|9632.7|9635|9630|61
1639429500000|2021-12-13 21:05:00|9635.5|9630.5|9634|9629|9636|9631|9634|9629|1
1639429800000|2021-12-13 21:10:00|9633.7|9628.7|9633.7|9628.7|9634.5|9629.5|9633.5|9628.5|29
1639430100000|2021-12-13 21:15:00|9634|9629|9633.2|9628.2|9634.7|9629.7|9633.2|9628.2|3
1639430400000|2021-12-13 21:20:00|9633.5|9628.5|9633.7|9628.7|9634.5|9629.5|9633.2|9628.2|3
1639430700000|2021-12-13 21:25:00|9633.5|9628.5|9634.2|9629.2|9634.7|9629.7|9633.5|9628.5|3
1639431000000|2021-12-13 21:30:00|9634.5|9629.5|9634.5|9629.5|9635|9630|9634.2|9629.2|2
1639431300000|2021-12-13 21:35:00|9634.7|9629.7|9634.2|9629.2|9634.7|9629.7|9634|9629|1
1639431600000|2021-12-13 21:40:00|9634.5|9629.5|9635.2|9630.2|9635.2|9630.2|9634.2|9629.2|15
1639431900000|2021-12-13 21:45:00|9635.5|9630.5|9634.5|9629.5|9636.2|9631.2|9634.2|9629.2|11
1639432200000|2021-12-13 21:50:00|9634.2|9629.2|9634|9629|9634.7|9629.7|9634|9629|1
1639432500000|2021-12-13 21:55:00|9633.7|9628.7|9635|9626|9636|9631|9633.7|9626|17
1639443600000|2021-12-14 01:00:00|9640.5|9635.5|9639.7|9634.7|9642.2|9637.2|9639.2|9634.2|42
1639443900000|2021-12-14 01:05:00|9640|9635|9640.2|9635.2|9640.7|9635.7|9639.2|9634.2|26
1639444200000|2021-12-14 01:10:00|9640.5|9635.5|9639.7|9634.7|9640.7|9635.7|9638.7|9633.7|32
1639444500000|2021-12-14 01:15:00|9640|9635|9639.7|9634.7|9640.2|9635.2|9638.2|9633.2|25
1639444800000|2021-12-14 01:20:00|9640|9635|9639.7|9634.7|9640.2|9635.2|9638.7|9633.7|15
1639445100000|2021-12-14 01:25:00|9640|9635|9639.7|9634.7|9640.7|9635.7|9639.5|9634.5|13
1639445400000|2021-12-14 01:30:00|9640|9635|9642|9637|9642.2|9637.2|9639.7|9634.7|45
1639445700000|2021-12-14 01:35:00|9641.7|9636.7|9640.2|9635.2|9642.2|9637.2|9640.2|9635.2|11
1639446000000|2021-12-14 01:40:00|9640|9635|9640.2|9635.2|9640.2|9635.2|9639.7|9634.7|1
1639446300000|2021-12-14 01:45:00|9640|9635|9639.5|9634.5|9641.5|9636.5|9639.2|9634.2|7
1639446600000|2021-12-14 01:50:00|9639.7|9634.7|9638.5|9633.5|9639.7|9634.7|9637.7|9632.7|6
1639446900000|2021-12-14 01:55:00|9638.7|9633.7|9638|9633|9638.7|9633.7|9637.2|9632.2|9
1639447200000|2021-12-14 02:00:00|9637.7|9632.7|9637.7|9632.7|9638.7|9633.7|9637|9632|3
1639447500000|2021-12-14 02:05:00|9638|9633|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|2
1639447800000|2021-12-14 02:10:00|9638.5|9633.5|9638.7|9633.7|9639.7|9634.7|9638.2|9633.2|3
1639448100000|2021-12-14 02:15:00|9639|9634|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|1
1639448400000|2021-12-14 02:20:00|9639.7|9634.7|9640|9635|9640.5|9635.5|9639.2|9634.2|10
1639448700000|2021-12-14 02:25:00|9640.2|9635.2|9638.7|9633.7|9640.2|9635.2|9638.5|9633.5|0
1639449000000|2021-12-14 02:30:00|9638.5|9633.5|9639.7|9634.7|9639.7|9634.7|9638.5|9633.5|3
1639449300000|2021-12-14 02:35:00|9639.5|9634.5|9639.2|9634.2|9640.2|9635.2|9639.2|9634.2|8
1639449600000|2021-12-14 02:40:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9638.7|9633.7|3
1639449900000|2021-12-14 02:45:00|9640|9635|9640.5|9635.5|9640.7|9635.7|9639.7|9634.7|9
1639450200000|2021-12-14 02:50:00|9640.2|9635.2|9640.5|9635.5|9640.7|9635.7|9639.7|9634.7|5
1639450500000|2021-12-14 02:55:00|9640.7|9635.7|9639.2|9634.2|9641.2|9636.2|9639.2|9634.2|26
1639450800000|2021-12-14 03:00:00|9639.5|9634.5|9638.7|9633.7|9639.7|9634.7|9638.2|9633.2|9
1639451100000|2021-12-14 03:05:00|9639.2|9634.2|9640.7|9635.7|9640.7|9635.7|9638.7|9633.7|2
1639451400000|2021-12-14 03:10:00|9640.5|9635.5|9642.2|9637.2|9642.2|9637.2|9640.2|9635.2|8
1639451700000|2021-12-14 03:15:00|9642|9637|9641.7|9636.7|9642.2|9637.2|9641.2|9636.2|6
1639452000000|2021-12-14 03:20:00|9641.5|9636.5|9641.7|9636.7|9641.7|9636.7|9641.2|9636.2|7
1639452300000|2021-12-14 03:25:00|9641.5|9636.5|9641.7|9636.7|9642|9637|9641.2|9636.2|7
1639452600000|2021-12-14 03:30:00|9641.5|9636.5|9641.7|9636.7|9642.2|9637.2|9641.2|9636.2|17
1639452900000|2021-12-14 03:35:00|9642|9637|9641.2|9636.2|9642.2|9637.2|9639.2|9634.2|23
1639453200000|2021-12-14 03:40:00|9641|9636|9642.2|9637.2|9642.2|9637.2|9640.5|9635.5|15
1639453500000|2021-12-14 03:45:00|9642.7|9637.7|9643.7|9638.7|9644|9639|9642.7|9637.7|33
1639453800000|2021-12-14 03:50:00|9643.5|9638.5|9645|9640|9645.7|9640.7|9643.2|9638.2|49
1639454100000|2021-12-14 03:55:00|9645.2|9640.2|9644.7|9639.7|9645.2|9640.2|9644.5|9639.5|14
1639454400000|2021-12-14 04:00:00|9645|9640|9644.2|9639.2|9645.2|9640.2|9644|9639|15
1639454700000|2021-12-14 04:05:00|9644.5|9639.5|9644.2|9639.2|9644.5|9639.5|9643.7|9638.7|10
1639455000000|2021-12-14 04:10:00|9644|9639|9643.2|9638.2|9644.2|9639.2|9643.2|9638.2|2
1639455300000|2021-12-14 04:15:00|9643.5|9638.5|9643.7|9638.7|9643.7|9638.7|9642.7|9637.7|12
1639455600000|2021-12-14 04:20:00|9643.5|9638.5|9644.5|9639.5|9644.7|9639.7|9643.5|9638.5|3
1639455900000|2021-12-14 04:25:00|9644.7|9639.7|9645.2|9640.2|9645.2|9640.2|9644.2|9639.2|4
1639456200000|2021-12-14 04:30:00|9645|9640|9644.7|9639.7|9645.2|9640.2|9644.2|9639.2|4
1639456500000|2021-12-14 04:35:00|9644.5|9639.5|9643.5|9638.5|9644.5|9639.5|9643.2|9638.2|0
1639456800000|2021-12-14 04:40:00|9643.2|9638.2|9643.2|9638.2|9643.7|9638.7|9642.7|9637.7|1
1639457100000|2021-12-14 04:45:00|9643.5|9638.5|9643.2|9638.2|9643.7|9638.7|9643|9638|10
1639457400000|2021-12-14 04:50:00|9643|9638|9642.5|9637.5|9643.2|9638.2|9642.2|9637.2|2
1639457700000|2021-12-14 04:55:00|9642.2|9637.2|9641.7|9636.7|9642.7|9637.7|9641.7|9636.7|3
1639458000000|2021-12-14 05:00:00|9642.2|9637.2|9642.2|9637.2|9642.2|9637.2|9641.5|9636.5|6
1639458300000|2021-12-14 05:05:00|9641.7|9636.7|9641.7|9636.7|9642|9637|9641.7|9636.7|1
1639458600000|2021-12-14 05:10:00|9641.2|9636.2|9641.5|9636.5|9642.2|9637.2|9641.2|9636.2|4
1639458900000|2021-12-14 05:15:00|9641.2|9636.2|9642|9637|9642.7|9637.7|9641.2|9636.2|27
1639459200000|2021-12-14 05:20:00|9642.2|9637.2|9642.2|9637.2|9642.2|9637.2|9641.7|9636.7|1
1639459500000|2021-12-14 05:25:00|9642.5|9637.5|9641.7|9636.7|9642.5|9637.5|9641.7|9636.7|0
1639459800000|2021-12-14 05:30:00|9642|9637|9641.7|9636.7|9642|9637|9641.7|9636.7|3
1639460100000|2021-12-14 05:35:00|9642|9637|9640.2|9635.2|9642.2|9637.2|9640.2|9635.2|10
1639460400000|2021-12-14 05:40:00|9640.5|9635.5|9640.7|9635.7|9641|9636|9640.2|9635.2|7
1639460700000|2021-12-14 05:45:00|9640.5|9635.5|9640|9635|9640.5|9635.5|9639.7|9634.7|12
1639461000000|2021-12-14 05:50:00|9639.7|9634.7|9639.2|9634.2|9639.7|9634.7|9639.2|9634.2|10
1639461300000|2021-12-14 05:55:00|9639|9634|9640.7|9635.7|9641|9636|9638.7|9633.7|11
1639461600000|2021-12-14 06:00:00|9641.2|9636.2|9639.7|9634.7|9641.2|9636.2|9639.7|9634.7|9
1639461900000|2021-12-14 06:05:00|9640|9635|9638.7|9633.7|9640.2|9635.2|9638.7|9633.7|4
1639462200000|2021-12-14 06:10:00|9639|9634|9637.7|9632.7|9639|9634|9636.7|9631.7|62
1639462500000|2021-12-14 06:15:00|9638.2|9633.2|9637.7|9632.7|9638.2|9633.2|9637.2|9632.2|7
1639462800000|2021-12-14 06:20:00|9637.2|9632.2|9637.2|9632.2|9638.2|9633.2|9637.2|9632.2|4
1639463100000|2021-12-14 06:25:00|9637.5|9632.5|9638.2|9633.2|9638.5|9633.5|9636.7|9631.7|4
1639463400000|2021-12-14 06:30:00|9637.7|9632.7|9638.2|9633.2|9639.2|9634.2|9637.7|9632.7|6
1639463700000|2021-12-14 06:35:00|9638.5|9633.5|9638.2|9633.2|9638.7|9633.7|9638|9633|0
1639464000000|2021-12-14 06:40:00|9638|9633|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|8
1639464300000|2021-12-14 06:45:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9637.7|9632.7|25
1639464600000|2021-12-14 06:50:00|9639.2|9634.2|9639.5|9634.5|9640.7|9635.7|9639.2|9634.2|21
1639464900000|2021-12-14 06:55:00|9639.7|9634.7|9638.7|9633.7|9640.7|9635.7|9638.7|9633.7|10
1639465200000|2021-12-14 07:00:00|9639.2|9634.2|9641|9636|9641.7|9636.7|9639.2|9634.2|33
1639465500000|2021-12-14 07:05:00|9641.2|9636.2|9641.2|9636.2|9641.5|9636.5|9640.2|9635.2|2
1639465800000|2021-12-14 07:10:00|9641|9636|9640.5|9635.5|9641.7|9636.7|9639.7|9634.7|62
1639466100000|2021-12-14 07:15:00|9640.2|9635.2|9641|9636|9641.2|9636.2|9640.2|9635.2|8
1639466400000|2021-12-14 07:20:00|9641.2|9636.2|9641|9636|9641.2|9636.2|9639.2|9634.2|3
1639466700000|2021-12-14 07:25:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9640.2|9635.2|43
1639467000000|2021-12-14 07:30:00|9641|9636|9640.7|9635.7|9641.7|9636.7|9640|9635|6
1639467300000|2021-12-14 07:35:00|9640.5|9635.5|9642.7|9637.7|9643|9638|9639.7|9634.7|12
1639467600000|2021-12-14 07:40:00|9643|9638|9642.2|9637.2|9643.5|9638.5|9641.7|9636.7|40
1639467900000|2021-12-14 07:45:00|9642.5|9637.5|9642.7|9637.7|9643.7|9638.7|9641.5|9636.5|31
1639468200000|2021-12-14 07:50:00|9643|9638|9642.7|9637.7|9643.2|9638.2|9641.2|9636.2|6
1639468500000|2021-12-14 07:55:00|9643|9638|9645.2|9640.2|9645.2|9640.2|9642.2|9637.2|25
1639468800000|2021-12-14 08:00:00|9645.5|9640.5|9648.2|9643.2|9648.2|9643.2|9645|9640|181
1639469100000|2021-12-14 08:05:00|9648|9643|9646.7|9641.7|9648.7|9643.7|9646.7|9641.7|98
1639469400000|2021-12-14 08:10:00|9647|9642|9645.2|9640.2|9647.2|9642.2|9644.2|9639.2|79
1639469700000|2021-12-14 08:15:00|9645|9640|9642.2|9637.2|9645.2|9640.2|9642|9637|69
1639470000000|2021-12-14 08:20:00|9642|9637|9639.7|9634.7|9643|9638|9639.2|9634.2|61
1639470300000|2021-12-14 08:25:00|9640|9635|9640.2|9635.2|9640.7|9635.7|9638.7|9633.7|14
1639470600000|2021-12-14 08:30:00|9640.5|9635.5|9639.7|9634.7|9642.7|9637.7|9639.2|9634.2|19
1639470900000|2021-12-14 08:35:00|9639.5|9634.5|9638.5|9633.5|9639.5|9634.5|9637.7|9632.7|55
1639471200000|2021-12-14 08:40:00|9638.2|9633.2|9637.2|9632.2|9638.7|9633.7|9637.2|9632.2|29
1639471500000|2021-12-14 08:45:00|9637.5|9632.5|9637.7|9632.7|9638.5|9633.5|9636.2|9631.2|45
1639471800000|2021-12-14 08:50:00|9637.5|9632.5|9639.7|9634.7|9639.7|9634.7|9637.5|9632.5|20
1639472100000|2021-12-14 08:55:00|9639.5|9634.5|9637|9632|9640.7|9635.7|9636.7|9631.7|16
1639472400000|2021-12-14 09:00:00|9637.2|9632.2|9638.2|9633.2|9638.7|9633.7|9634.7|9629.7|42
1639472700000|2021-12-14 09:05:00|9638|9633|9639.5|9634.5|9640|9635|9638|9633|36
1639473000000|2021-12-14 09:10:00|9639.7|9634.7|9635.2|9630.2|9640.2|9635.2|9635.2|9630.2|29
1639473300000|2021-12-14 09:15:00|9635.5|9630.5|9635.2|9630.2|9636.7|9631.7|9634.7|9629.7|54
1639473600000|2021-12-14 09:20:00|9635.5|9630.5|9634|9629|9636.2|9631.2|9633.7|9628.7|37
1639473900000|2021-12-14 09:25:00|9633.7|9628.7|9632.2|9627.2|9634|9629|9631.7|9626.7|40
1639474200000|2021-12-14 09:30:00|9632.5|9627.5|9630.5|9625.5|9632.5|9627.5|9629.5|9624.5|83
1639474500000|2021-12-14 09:35:00|9630.7|9625.7|9630.7|9625.7|9631.2|9626.2|9628.7|9623.7|26
1639474800000|2021-12-14 09:40:00|9630.5|9625.5|9630.2|9625.2|9631.2|9626.2|9629.2|9624.2|36
1639475100000|2021-12-14 09:45:00|9630|9625|9630.2|9625.2|9630.7|9625.7|9629.5|9624.5|20
1639475400000|2021-12-14 09:50:00|9630|9625|9628.2|9623.2|9630.5|9625.5|9627.7|9622.7|38
1639475700000|2021-12-14 09:55:00|9628.5|9623.5|9627|9622|9629|9624|9624.2|9619.2|95
1639476000000|2021-12-14 10:00:00|9626.7|9621.7|9625.2|9620.2|9627.5|9622.5|9624.7|9619.7|49
1639476300000|2021-12-14 10:05:00|9625|9620|9617.2|9612.2|9625.2|9620.2|9617.2|9612.2|324
1639476600000|2021-12-14 10:10:00|9617.7|9612.7|9617|9612|9618.2|9613.2|9616.5|9611.5|171
1639476900000|2021-12-14 10:15:00|9616.7|9611.7|9620.2|9615.2|9620.5|9615.5|9616.7|9611.7|160
1639477200000|2021-12-14 10:20:00|9620|9615|9618.2|9613.2|9620.2|9615.2|9617.7|9612.7|59
1639477500000|2021-12-14 10:25:00|9618|9613|9618.5|9613.5|9619.2|9614.2|9617.7|9612.7|24
1639477800000|2021-12-14 10:30:00|9618.2|9613.2|9616.2|9611.2|9618.2|9613.2|9615.5|9610.5|67
1639478100000|2021-12-14 10:35:00|9616|9611|9617.2|9612.2|9617.7|9612.7|9615.7|9610.7|67
1639478400000|2021-12-14 10:40:00|9617.5|9612.5|9616.7|9611.7|9618.2|9613.2|9616.7|9611.7|48
1639478700000|2021-12-14 10:45:00|9617|9612|9618.2|9613.2|9618.2|9613.2|9616.2|9611.2|14
1639479000000|2021-12-14 10:50:00|9618|9613|9617.2|9612.2|9618.2|9613.2|9616.2|9611.2|22
1639479300000|2021-12-14 10:55:00|9617.5|9612.5|9615.7|9610.7|9617.7|9612.7|9615|9610|27
1639479600000|2021-12-14 11:00:00|9616|9611|9616.2|9611.2|9616.7|9611.7|9614.7|9609.7|24
1639479900000|2021-12-14 11:05:00|9616.5|9611.5|9616.2|9611.2|9617.2|9612.2|9616|9611|6
1639480200000|2021-12-14 11:10:00|9616.5|9611.5|9616.2|9611.2|9616.7|9611.7|9614.7|9609.7|19
1639480500000|2021-12-14 11:15:00|9616|9611|9614.7|9609.7|9616.7|9611.7|9613.5|9608.5|51
1639480800000|2021-12-14 11:20:00|9615|9610|9612.7|9607.7|9615.2|9610.2|9612.7|9607.7|10
1639481100000|2021-12-14 11:25:00|9613.2|9608.2|9612.2|9607.2|9613.5|9608.5|9611.7|9606.7|57
1639481400000|2021-12-14 11:30:00|9612.7|9607.7|9613.2|9608.2|9614.5|9609.5|9612.2|9607.2|83
1639481700000|2021-12-14 11:35:00|9613.5|9608.5|9613.2|9608.2|9615.2|9610.2|9612.2|9607.2|27
1639482000000|2021-12-14 11:40:00|9613|9608|9610.2|9605.2|9613.7|9608.7|9610|9605|41
1639482300000|2021-12-14 11:45:00|9610.5|9605.5|9610.5|9605.5|9610.7|9605.7|9609.2|9604.2|70
1639482600000|2021-12-14 11:50:00|9610.7|9605.7|9611.7|9606.7|9612.2|9607.2|9609.7|9604.7|56
1639482900000|2021-12-14 11:55:00|9612|9607|9612.2|9607.2|9613.5|9608.5|9611.2|9606.2|37
1639483200000|2021-12-14 12:00:00|9612.5|9607.5|9612.7|9607.7|9613.7|9608.7|9612|9607|27
1639483500000|2021-12-14 12:05:00|9613|9608|9614.7|9609.7|9615.2|9610.2|9612.5|9607.5|21
1639483800000|2021-12-14 12:10:00|9614.5|9609.5|9614.7|9609.7|9615.5|9610.5|9613.7|9608.7|46
1639484100000|2021-12-14 12:15:00|9615.2|9610.2|9616.2|9611.2|9616.2|9611.2|9614.7|9609.7|14
1639484400000|2021-12-14 12:20:00|9616|9611|9614.7|9609.7|9616.2|9611.2|9614.7|9609.7|13
1639484700000|2021-12-14 12:25:00|9615|9610|9616.7|9611.7|9617.2|9612.2|9614.7|9609.7|32
1639485000000|2021-12-14 12:30:00|9616.5|9611.5|9615|9610|9617|9612|9614.7|9609.7|33
1639485300000|2021-12-14 12:35:00|9615.2|9610.2|9616.2|9611.2|9616.2|9611.2|9614.7|9609.7|27
1639485600000|2021-12-14 12:40:00|9616|9611|9615|9610|9617.2|9612.2|9615|9610|24
1639485900000|2021-12-14 12:45:00|9614.7|9609.7|9615.2|9610.2|9616|9611|9613.5|9608.5|46
1639486200000|2021-12-14 12:50:00|9615.7|9610.7|9617.2|9612.2|9617.5|9612.5|9614.7|9609.7|29
1639486500000|2021-12-14 12:55:00|9617.5|9612.5|9618.7|9613.7|9619.2|9614.2|9616.2|9611.2|57
1639486800000|2021-12-14 13:00:00|9618.5|9613.5|9619.2|9614.2|9619.7|9614.7|9616.7|9611.7|214
1639487100000|2021-12-14 13:05:00|9619.5|9614.5|9619.2|9614.2|9619.7|9614.7|9617.7|9612.7|126
1639487400000|2021-12-14 13:10:00|9619|9614|9619.2|9614.2|9619.7|9614.7|9617.7|9612.7|37
1639487700000|2021-12-14 13:15:00|9619.5|9614.5|9618.5|9613.5|9619.7|9614.7|9617.2|9612.2|66
1639488000000|2021-12-14 13:20:00|9618.2|9613.2|9620.5|9615.5|9622.5|9617.5|9618.2|9613.2|80
1639488300000|2021-12-14 13:25:00|9620.7|9615.7|9619.3|9614.3|9621.7|9616.7|9618.5|9613.5|31
1639488600000|2021-12-14 13:30:00|9620|9615|9617|9612|9623.2|9618.2|9616|9611|115
1639488900000|2021-12-14 13:35:00|9616.7|9611.7|9620.5|9615.5|9621.7|9616.7|9614|9609|69
1639489200000|2021-12-14 13:40:00|9620.2|9615.2|9619|9614|9622.2|9617.2|9618.5|9613.5|48
1639489500000|2021-12-14 13:45:00|9619.2|9614.2|9619.5|9614.5|9621.2|9616.2|9617.5|9612.5|78
1639489800000|2021-12-14 13:50:00|9619.2|9614.2|9622.5|9617.5|9622.5|9617.5|9618.5|9613.5|40
1639490100000|2021-12-14 13:55:00|9622.7|9617.7|9622.2|9617.2|9624.7|9619.7|9621.5|9616.5|39
1639490400000|2021-12-14 14:00:00|9622.5|9617.5|9625|9620|9625.2|9620.2|9622.2|9617.2|51
1639490700000|2021-12-14 14:05:00|9625.2|9620.2|9628.7|9623.7|9629.7|9624.7|9624.2|9619.2|49
1639491000000|2021-12-14 14:10:00|9629|9624|9627.7|9622.7|9629.5|9624.5|9625.2|9620.2|54
1639491300000|2021-12-14 14:15:00|9628.2|9623.2|9627.2|9622.2|9628.7|9623.7|9626.5|9621.5|46
1639491600000|2021-12-14 14:20:00|9627.5|9622.5|9628.7|9623.7|9629.7|9624.7|9626.7|9621.7|78
1639491900000|2021-12-14 14:25:00|9629|9624|9630.5|9625.5|9630.7|9625.7|9628.7|9623.7|89
1639492200000|2021-12-14 14:30:00|9630.7|9625.7|9628.7|9623.7|9631.2|9626.2|9627.2|9622.2|60
1639492500000|2021-12-14 14:35:00|9629|9624|9629.7|9624.7|9630.2|9625.2|9628.2|9623.2|60
1639492800000|2021-12-14 14:40:00|9629.5|9624.5|9627.7|9622.7|9630|9625|9626.7|9621.7|50
1639493100000|2021-12-14 14:45:00|9627.5|9622.5|9628.2|9623.2|9631|9626|9627.2|9622.2|156
1639493400000|2021-12-14 14:50:00|9628.5|9623.5|9628.2|9623.2|9629.7|9624.7|9626.7|9621.7|61
1639493700000|2021-12-14 14:55:00|9628|9623|9627.2|9622.2|9628.2|9623.2|9624.7|9619.7|54
1639494000000|2021-12-14 15:00:00|9627.4|9622.4|9628.7|9623.7|9629.7|9624.7|9627.2|9622.2|95
1639494300000|2021-12-14 15:05:00|9629|9624|9627.7|9622.7|9629.2|9624.2|9626.5|9621.5|106
1639494600000|2021-12-14 15:10:00|9627.2|9622.2|9630.7|9625.7|9630.7|9625.7|9627.2|9622.2|178
1639494900000|2021-12-14 15:15:00|9631|9626|9632.7|9627.7|9633.2|9628.2|9630.7|9625.7|129
1639495200000|2021-12-14 15:20:00|9632.5|9627.5|9636|9631|9636|9631|9632.2|9627.2|162
1639495500000|2021-12-14 15:25:00|9635.7|9630.7|9635.7|9630.7|9636|9631|9634.2|9629.2|119
1639495800000|2021-12-14 15:30:00|9636|9631|9639.2|9634.2|9639.7|9634.7|9635.7|9630.7|146
1639496100000|2021-12-14 15:35:00|9639|9634|9640.4|9635.4|9640.7|9635.7|9638.7|9633.7|98
1639496400000|2021-12-14 15:40:00|9640.7|9635.7|9642.7|9637.7|9643.5|9638.5|9640.2|9635.2|55
1639496700000|2021-12-14 15:45:00|9643|9638|9642.7|9637.7|9644.7|9639.7|9642.2|9637.2|80
1639497000000|2021-12-14 15:50:00|9643|9638|9645|9640|9645.7|9640.7|9642.2|9637.2|81
1639497300000|2021-12-14 15:55:00|9645.2|9640.2|9646.7|9641.7|9647.2|9642.2|9644.7|9639.7|94
1639497600000|2021-12-14 16:00:00|9647|9642|9645.5|9640.5|9647|9642|9644.7|9639.7|144
1639497900000|2021-12-14 16:05:00|9645.2|9640.2|9645.7|9640.7|9646.7|9641.7|9644.7|9639.7|55
1639498200000|2021-12-14 16:10:00|9646.2|9641.2|9645.7|9640.7|9647.2|9642.2|9644.7|9639.7|173
1639498500000|2021-12-14 16:15:00|9646.2|9641.2|9645.7|9640.7|9646.7|9641.7|9645.2|9640.2|92
1639498800000|2021-12-14 16:20:00|9645.2|9640.2|9647.2|9642.2|9647.7|9642.7|9645.2|9640.2|69
1639499100000|2021-12-14 16:25:00|9647|9642|9648.2|9643.2|9648.2|9643.2|9646.2|9641.2|109
1639499400000|2021-12-14 16:30:00|9648|9643|9647.7|9642.7|9649.7|9644.7|9647.2|9642.2|137
1639499700000|2021-12-14 16:35:00|9647.5|9642.5|9646.7|9641.7|9647.9|9642.9|9646.2|9641.2|25
1639500000000|2021-12-14 16:40:00|9646.5|9641.5|9647|9642|9647.7|9642.7|9646.5|9641.5|41
1639500300000|2021-12-14 16:45:00|9647.2|9642.2|9648.7|9643.7|9649.2|9644.2|9646.7|9641.7|39
1639500600000|2021-12-14 16:50:00|9648.9|9643.9|9650.2|9645.2|9650.2|9645.2|9648.7|9643.7|70
1639500900000|2021-12-14 16:55:00|9650|9645|9650.7|9645.7|9651.2|9646.2|9649.7|9644.7|101
1639501200000|2021-12-14 17:00:00|9650.5|9645.5|9649.2|9644.2|9650.9|9645.9|9649.2|9644.2|90
1639501500000|2021-12-14 17:05:00|9649.5|9644.5|9646.7|9641.7|9650|9645|9646.2|9641.2|38
1639501800000|2021-12-14 17:10:00|9646.5|9641.5|9646.7|9641.7|9647.7|9642.7|9646|9641|56
1639502100000|2021-12-14 17:15:00|9647|9642|9647.2|9642.2|9648.7|9643.7|9646|9641|56
1639502400000|2021-12-14 17:20:00|9647|9642|9649.5|9644.5|9649.7|9644.7|9646.7|9641.7|34
1639502700000|2021-12-14 17:25:00|9649.2|9644.2|9648.2|9643.2|9649.7|9644.7|9647.5|9642.5|24
1639503000000|2021-12-14 17:30:00|9648|9643|9647|9642|9648.7|9643.7|9646.7|9641.7|25
1639503300000|2021-12-14 17:35:00|9646.7|9641.7|9644.7|9639.7|9647|9642|9644.7|9639.7|79
1639503600000|2021-12-14 17:40:00|9644.2|9639.2|9644.5|9639.5|9645.7|9640.7|9643.2|9638.2|54
1639503900000|2021-12-14 17:45:00|9644.7|9639.7|9645.5|9640.5|9645.7|9640.7|9644.2|9639.2|98
1639504200000|2021-12-14 17:50:00|9645.7|9640.7|9647|9642|9647.2|9642.2|9645.7|9640.7|34
1639504500000|2021-12-14 17:55:00|9647.2|9642.2|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|24
1639504800000|2021-12-14 18:00:00|9647|9642|9649.2|9644.2|9649.7|9644.7|9646.9|9641.9|44
1639505100000|2021-12-14 18:05:00|9649|9644|9648.7|9643.7|9649.2|9644.2|9648.5|9643.5|19
1639505400000|2021-12-14 18:10:00|9649|9644|9648.5|9643.5|9649|9644|9647.7|9642.7|9
1639505700000|2021-12-14 18:15:00|9648.2|9643.2|9647.7|9642.7|9649.2|9644.2|9647.7|9642.7|58
1639506000000|2021-12-14 18:20:00|9647.5|9642.5|9649.5|9644.5|9649.7|9644.7|9647.5|9642.5|33
1639506300000|2021-12-14 18:25:00|9649.2|9644.2|9650.7|9645.7|9650.7|9645.7|9649.2|9644.2|26
1639506600000|2021-12-14 18:30:00|9650.5|9645.5|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|20
1639506900000|2021-12-14 18:35:00|9650.5|9645.5|9651.2|9646.2|9651.2|9646.2|9650|9645|26
1639507200000|2021-12-14 18:40:00|9651|9646|9651.7|9646.7|9652.2|9647.2|9650.7|9645.7|133
1639507500000|2021-12-14 18:45:00|9652|9647|9652.2|9647.2|9652.2|9647.2|9651.7|9646.7|37
1639507800000|2021-12-14 18:50:00|9652.7|9647.7|9652.5|9647.5|9653|9648|9652.2|9647.2|139
1639508100000|2021-12-14 18:55:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9652|9647|11
1639508400000|2021-12-14 19:00:00|9652|9647|9652.2|9647.2|9652.5|9647.5|9651.7|9646.7|17
1639508700000|2021-12-14 19:05:00|9652|9647|9652.7|9647.7|9653.2|9648.2|9652|9647|17
1639509000000|2021-12-14 19:10:00|9652.5|9647.5|9655|9650|9655.2|9650.2|9652.5|9647.5|73
1639509300000|2021-12-14 19:15:00|9654.7|9649.7|9655|9650|9655.2|9650.2|9652.7|9647.7|26
1639509600000|2021-12-14 19:20:00|9654.7|9649.7|9655.5|9650.5|9655.7|9650.7|9654.5|9649.5|23
1639509900000|2021-12-14 19:25:00|9655.7|9650.7|9653.5|9648.5|9655.7|9650.7|9653.2|9648.2|24
1639510200000|2021-12-14 19:30:00|9653.7|9648.7|9655.2|9650.2|9655.5|9650.5|9653.2|9648.2|29
1639510500000|2021-12-14 19:35:00|9655.5|9650.5|9655.7|9650.7|9656.7|9651.7|9655.2|9650.2|62
1639510800000|2021-12-14 19:40:00|9655.5|9650.5|9653.7|9648.7|9655.7|9650.7|9653.7|9648.7|41
1639511100000|2021-12-14 19:45:00|9654|9649|9654.2|9649.2|9654.7|9649.7|9653.2|9648.2|45
1639511400000|2021-12-14 19:50:00|9654.5|9649.5|9654.7|9649.7|9655|9650|9654.2|9649.2|40
1639511700000|2021-12-14 19:55:00|9654.9|9649.9|9657.2|9652.2|9657.2|9652.2|9654.2|9649.2|189
1639512000000|2021-12-14 20:00:00|9656.9|9651.9|9656.7|9651.7|9657.7|9652.7|9656.2|9651.2|201
1639512300000|2021-12-14 20:05:00|9656.5|9651.5|9654.2|9649.2|9656.7|9651.7|9654.2|9649.2|67
1639512600000|2021-12-14 20:10:00|9654.5|9649.5|9654.7|9649.7|9655|9650|9654|9649|19
1639512900000|2021-12-14 20:15:00|9655.2|9650.2|9656.7|9651.7|9657|9652|9654.7|9649.7|59
1639513200000|2021-12-14 20:20:00|9656.5|9651.5|9656.7|9651.7|9656.7|9651.7|9656.2|9651.2|21
1639513500000|2021-12-14 20:25:00|9656.5|9651.5|9656.2|9651.2|9656.7|9651.7|9655.7|9650.7|116
1639513800000|2021-12-14 20:30:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9655.7|9650.7|68
1639514100000|2021-12-14 20:35:00|9656|9651|9655.7|9650.7|9656.2|9651.2|9655.5|9650.5|5
1639514400000|2021-12-14 20:40:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9655.5|9650.5|6
1639514700000|2021-12-14 20:45:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9656|9651|20
1639515000000|2021-12-14 20:50:00|9656|9651|9657.2|9652.2|9657.2|9652.2|9656|9651|40
1639515300000|2021-12-14 20:55:00|9657|9652|9657.5|9652.5|9657.7|9652.7|9656.5|9651.5|90
1639515600000|2021-12-14 21:00:00|9657.7|9652.7|9656.2|9651.2|9657.7|9652.7|9655.7|9650.7|34
1639515900000|2021-12-14 21:05:00|9656|9651|9655.7|9650.7|9656.7|9651.7|9655.5|9650.5|8
1639516200000|2021-12-14 21:10:00|9655.5|9650.5|9655.7|9650.7|9656.2|9651.2|9655.5|9650.5|13
1639516500000|2021-12-14 21:15:00|9655.5|9650.5|9655.7|9650.7|9655.7|9650.7|9655.2|9650.2|8
1639516800000|2021-12-14 21:20:00|9656|9651|9656.2|9651.2|9656.7|9651.7|9655.7|9650.7|45
1639517100000|2021-12-14 21:25:00|9656|9651|9656.5|9651.5|9656.7|9651.7|9655.5|9650.5|2
1639517400000|2021-12-14 21:30:00|9656.7|9651.7|9655.7|9650.7|9656.7|9651.7|9655.5|9650.5|3
1639517700000|2021-12-14 21:35:00|9655.5|9650.5|9656|9651|9656.2|9651.2|9655.5|9650.5|1
1639518000000|2021-12-14 21:40:00|9656.2|9651.2|9655.5|9650.5|9656.2|9651.2|9655|9650|1
1639518300000|2021-12-14 21:45:00|9655.2|9650.2|9655.2|9650.2|9655.5|9650.5|9654.2|9649.2|89
1639518600000|2021-12-14 21:50:00|9655.5|9650.5|9655.7|9650.7|9656.2|9651.2|9655.2|9650.2|17
1639518900000|2021-12-14 21:55:00|9655.5|9650.5|9655.5|9650.5|9655.7|9650.7|9654.5|9649.5|28
1639530000000|2021-12-15 01:00:00|9650.2|9645.2|9650.2|9645.2|9650.7|9645.7|9649.2|9644.2|28
1639530300000|2021-12-15 01:05:00|9650.4|9645.4|9649|9644|9650.4|9645.4|9648.7|9643.7|15
1639530600000|2021-12-15 01:10:00|9648.7|9643.7|9649.7|9644.7|9650.7|9645.7|9648.2|9643.2|41
1639530900000|2021-12-15 01:15:00|9650|9645|9649.9|9644.9|9650.4|9645.4|9649.2|9644.2|7
1639531200000|2021-12-15 01:20:00|9649.7|9644.7|9649.7|9644.7|9650.2|9645.2|9649.2|9644.2|10
1639531500000|2021-12-15 01:25:00|9650|9645|9649.7|9644.7|9650.2|9645.2|9649|9644|10
1639531800000|2021-12-15 01:30:00|9650|9645|9650.2|9645.2|9650.7|9645.7|9649.2|9644.2|10
1639532100000|2021-12-15 01:35:00|9650.5|9645.5|9649.7|9644.7|9650.7|9645.7|9649.7|9644.7|32
1639532400000|2021-12-15 01:40:00|9650|9645|9647.7|9642.7|9650.2|9645.2|9647.7|9642.7|4
1639532700000|2021-12-15 01:45:00|9647.2|9642.2|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|20
1639533000000|2021-12-15 01:50:00|9647.2|9642.2|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|5
1639533300000|2021-12-15 01:55:00|9647.5|9642.5|9648.7|9643.7|9648.7|9643.7|9647.5|9642.5|6
1639533600000|2021-12-15 02:00:00|9648.2|9643.2|9649.7|9644.7|9649.7|9644.7|9647.7|9642.7|8
1639533900000|2021-12-15 02:05:00|9649.4|9644.4|9649.4|9644.4|9649.9|9644.9|9648.7|9643.7|2
1639534200000|2021-12-15 02:10:00|9649.7|9644.7|9649.9|9644.9|9650.2|9645.2|9649.2|9644.2|19
1639534500000|2021-12-15 02:15:00|9650.2|9645.2|9649.4|9644.4|9650.2|9645.2|9648.7|9643.7|6
1639534800000|2021-12-15 02:20:00|9649.7|9644.7|9648.7|9643.7|9649.7|9644.7|9648.7|9643.7|3
1639535100000|2021-12-15 02:25:00|9649|9644|9649.2|9644.2|9649.9|9644.9|9648.7|9643.7|14
1639535400000|2021-12-15 02:30:00|9649.7|9644.7|9649.7|9644.7|9649.7|9644.7|9648.2|9643.2|57
1639535700000|2021-12-15 02:35:00|9649.9|9644.9|9650.4|9645.4|9650.7|9645.7|9649.7|9644.7|14
1639536000000|2021-12-15 02:40:00|9650.7|9645.7|9651.2|9646.2|9651.7|9646.7|9650.2|9645.2|15
1639536300000|2021-12-15 02:45:00|9650.9|9645.9|9651.2|9646.2|9651.2|9646.2|9650.7|9645.7|7
1639536600000|2021-12-15 02:50:00|9650.9|9645.9|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|4
1639536900000|2021-12-15 02:55:00|9651.2|9646.2|9652.2|9647.2|9652.4|9647.4|9650.7|9645.7|39
1639537200000|2021-12-15 03:00:00|9651.9|9646.9|9652.2|9647.2|9652.7|9647.7|9651.5|9646.5|6
1639537500000|2021-12-15 03:05:00|9652|9647|9652.2|9647.2|9652.2|9647.2|9651.7|9646.7|18
1639537800000|2021-12-15 03:10:00|9652.4|9647.4|9652.9|9647.9|9653.2|9648.2|9652.2|9647.2|12
1639538100000|2021-12-15 03:15:00|9652.7|9647.7|9654.2|9649.2|9654.7|9649.7|9652.7|9647.7|56
1639538400000|2021-12-15 03:20:00|9653.9|9648.9|9655.2|9650.2|9655.2|9650.2|9653.9|9648.9|1
1639538700000|2021-12-15 03:25:00|9654.9|9649.9|9654.7|9649.7|9655.2|9650.2|9654.5|9649.5|4
1639539000000|2021-12-15 03:30:00|9654.4|9649.4|9653.7|9648.7|9654.7|9649.7|9653.7|9648.7|7
1639539300000|2021-12-15 03:35:00|9654|9649|9654.2|9649.2|9654.2|9649.2|9653.7|9648.7|5
1639539600000|2021-12-15 03:40:00|9654|9649|9654|9649|9654|9649|9653.5|9648.5|6
1639539900000|2021-12-15 03:45:00|9653.7|9648.7|9654.9|9649.9|9655.2|9650.2|9653.7|9648.7|2
1639540200000|2021-12-15 03:50:00|9655.2|9650.2|9654.2|9649.2|9655.4|9650.4|9653.7|9648.7|7
1639540500000|2021-12-15 03:55:00|9654|9649|9654.2|9649.2|9654.2|9649.2|9653.7|9648.7|5
1639540800000|2021-12-15 04:00:00|9654|9649|9652.2|9647.2|9654.2|9649.2|9652.2|9647.2|9
1639541100000|2021-12-15 04:05:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9652.2|9647.2|17
1639541400000|2021-12-15 04:10:00|9651.7|9646.7|9652.2|9647.2|9652.2|9647.2|9651.2|9646.2|5
1639541700000|2021-12-15 04:15:00|9652|9647|9651.2|9646.2|9652.2|9647.2|9650.7|9645.7|10
1639542000000|2021-12-15 04:20:00|9651|9646|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|42
1639542300000|2021-12-15 04:25:00|9650.2|9645.2|9650.7|9645.7|9650.7|9645.7|9650.2|9645.2|14
1639542600000|2021-12-15 04:30:00|9651.2|9646.2|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|37
1639542900000|2021-12-15 04:35:00|9650.2|9645.2|9650.7|9645.7|9651|9646|9650.2|9645.2|5
1639543200000|2021-12-15 04:40:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|17
1639543500000|2021-12-15 04:45:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|1
1639543800000|2021-12-15 04:50:00|9650|9645|9649.7|9644.7|9650.2|9645.2|9649.7|9644.7|9
1639544100000|2021-12-15 04:55:00|9650.2|9645.2|9650.7|9645.7|9650.7|9645.7|9650|9645|10
1639544400000|2021-12-15 05:00:00|9650.5|9645.5|9650.2|9645.2|9651.2|9646.2|9650.2|9645.2|12
1639544700000|2021-12-15 05:05:00|9650|9645|9649.2|9644.2|9650.2|9645.2|9648.7|9643.7|3
1639545000000|2021-12-15 05:10:00|9649.5|9644.5|9648.7|9643.7|9650|9645|9648.7|9643.7|12
1639545300000|2021-12-15 05:15:00|9648.5|9643.5|9648.7|9643.7|9648.7|9643.7|9648|9643|13
1639545600000|2021-12-15 05:20:00|9648.5|9643.5|9647.7|9642.7|9648.7|9643.7|9647.7|9642.7|5
1639545900000|2021-12-15 05:25:00|9648|9643|9647.5|9642.5|9648.2|9643.2|9647.2|9642.2|5
1639546200000|2021-12-15 05:30:00|9647.7|9642.7|9647.2|9642.2|9647.7|9642.7|9647.2|9642.2|8
1639546500000|2021-12-15 05:35:00|9647.5|9642.5|9647.2|9642.2|9647.7|9642.7|9646.7|9641.7|15
1639546800000|2021-12-15 05:40:00|9646.7|9641.7|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|12
1639547100000|2021-12-15 05:45:00|9646.5|9641.5|9646.2|9641.2|9646.7|9641.7|9645.2|9640.2|9
1639547400000|2021-12-15 05:50:00|9646.4|9641.4|9646.2|9641.2|9646.7|9641.7|9646.2|9641.2|14
1639547700000|2021-12-15 05:55:00|9646.4|9641.4|9647.2|9642.2|9647.7|9642.7|9646.2|9641.2|16
1639548000000|2021-12-15 06:00:00|9647.4|9642.4|9646.2|9641.2|9647.7|9642.7|9646.2|9641.2|24
1639548300000|2021-12-15 06:05:00|9646|9641|9645.2|9640.2|9646.2|9641.2|9645|9640|4
1639548600000|2021-12-15 06:10:00|9645.7|9640.7|9645.2|9640.2|9645.7|9640.7|9645.2|9640.2|11
1639548900000|2021-12-15 06:15:00|9645|9640|9645.5|9640.5|9645.7|9640.7|9644.7|9639.7|6
1639549200000|2021-12-15 06:20:00|9645.7|9640.7|9646.2|9641.2|9646.2|9641.2|9645.2|9640.2|13
1639549500000|2021-12-15 06:25:00|9646.7|9641.7|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|23
1639549800000|2021-12-15 06:30:00|9646.4|9641.4|9647.7|9642.7|9647.9|9642.9|9646.4|9641.4|77
1639550100000|2021-12-15 06:35:00|9647.2|9642.2|9646.7|9641.7|9647.7|9642.7|9646.7|9641.7|24
1639550400000|2021-12-15 06:40:00|9647|9642|9646.2|9641.2|9647|9642|9645.7|9640.7|11
1639550700000|2021-12-15 06:45:00|9646|9641|9645.7|9640.7|9646.2|9641.2|9645.7|9640.7|14
1639551000000|2021-12-15 06:50:00|9646|9641|9644|9639|9646|9641|9643.7|9638.7|13
1639551300000|2021-12-15 06:55:00|9644.2|9639.2|9643.7|9638.7|9644.7|9639.7|9642.2|9637.2|58
1639551600000|2021-12-15 07:00:00|9644.2|9639.2|9645.4|9640.4|9645.7|9640.7|9641.2|9636.2|96
1639551900000|2021-12-15 07:05:00|9645.2|9640.2|9644.2|9639.2|9645.9|9640.9|9643.2|9638.2|27
1639552200000|2021-12-15 07:10:00|9644|9639|9645.2|9640.2|9645.7|9640.7|9644|9639|7
1639552500000|2021-12-15 07:15:00|9645|9640|9646.2|9641.2|9646.2|9641.2|9644|9639|31
1639552800000|2021-12-15 07:20:00|9646.4|9641.4|9646.5|9641.5|9647.7|9642.7|9645.5|9640.5|16
1639553100000|2021-12-15 07:25:00|9646.7|9641.7|9647.2|9642.2|9647.2|9642.2|9645.7|9640.7|5
1639553400000|2021-12-15 07:30:00|9647|9642|9647.2|9642.2|9647.7|9642.7|9646.7|9641.7|22
1639553700000|2021-12-15 07:35:00|9646.7|9641.7|9646.7|9641.7|9647.4|9642.4|9646.2|9641.2|13
1639554000000|2021-12-15 07:40:00|9646.5|9641.5|9646.7|9641.7|9647.2|9642.2|9645.2|9640.2|22
1639554300000|2021-12-15 07:45:00|9646.2|9641.2|9647.2|9642.2|9647.7|9642.7|9645|9640|25
1639554600000|2021-12-15 07:50:00|9646.9|9641.9|9647.2|9642.2|9647.2|9642.2|9645.5|9640.5|10
1639554900000|2021-12-15 07:55:00|9647|9642|9648.7|9643.7|9649.7|9644.7|9646.7|9641.7|38
1639555200000|2021-12-15 08:00:00|9648.2|9643.2|9645.2|9640.2|9649.7|9644.7|9644.7|9639.7|64
1639555500000|2021-12-15 08:05:00|9644.7|9639.7|9644.2|9639.2|9645.5|9640.5|9642.7|9637.7|40
1639555800000|2021-12-15 08:10:00|9644|9639|9642.2|9637.2|9644.2|9639.2|9642.2|9637.2|27
1639556100000|2021-12-15 08:15:00|9642.5|9637.5|9641.5|9636.5|9643.2|9638.2|9641.2|9636.2|77
1639556400000|2021-12-15 08:20:00|9641.2|9636.2|9642.2|9637.2|9642.4|9637.4|9641.2|9636.2|36
1639556700000|2021-12-15 08:25:00|9642.4|9637.4|9644.2|9639.2|9644.2|9639.2|9641.7|9636.7|12
1639557000000|2021-12-15 08:30:00|9643.9|9638.9|9642.5|9637.5|9644.2|9639.2|9642|9637|18
1639557300000|2021-12-15 08:35:00|9642.2|9637.2|9643.7|9638.7|9643.7|9638.7|9641.7|9636.7|6
1639557600000|2021-12-15 08:40:00|9643.4|9638.4|9643.4|9638.4|9643.7|9638.7|9642.5|9637.5|9
1639557900000|2021-12-15 08:45:00|9643.7|9638.7|9642|9637|9644.2|9639.2|9641|9636|18
1639558200000|2021-12-15 08:50:00|9641.9|9636.9|9644.7|9639.7|9644.7|9639.7|9641.9|9636.9|8
1639558500000|2021-12-15 08:55:00|9644.9|9639.9|9642.7|9637.7|9644.9|9639.9|9641.7|9636.7|37
1639558800000|2021-12-15 09:00:00|9642.5|9637.5|9642.7|9637.7|9643.7|9638.7|9640.7|9635.7|21
1639559100000|2021-12-15 09:05:00|9641.7|9636.7|9643.2|9638.2|9643.2|9638.2|9641.7|9636.7|24
1639559400000|2021-12-15 09:10:00|9643.4|9638.4|9642.2|9637.2|9644.2|9639.2|9642|9637|18
1639559700000|2021-12-15 09:15:00|9642|9637|9642.2|9637.2|9642.2|9637.2|9641|9636|17
1639560000000|2021-12-15 09:20:00|9642|9637|9642|9637|9642.7|9637.7|9641.7|9636.7|19
1639560300000|2021-12-15 09:25:00|9642.2|9637.2|9641.7|9636.7|9642.7|9637.7|9641.2|9636.2|21
1639560600000|2021-12-15 09:30:00|9641.5|9636.5|9643.2|9638.2|9643.4|9638.4|9641.2|9636.2|35
1639560900000|2021-12-15 09:35:00|9642.9|9637.9|9642.2|9637.2|9643.7|9638.7|9642.2|9637.2|10
1639561200000|2021-12-15 09:40:00|9642.5|9637.5|9643.7|9638.7|9643.9|9638.9|9642.2|9637.2|13
1639561500000|2021-12-15 09:45:00|9643.5|9638.5|9645.7|9640.7|9645.9|9640.9|9643.4|9638.4|22
1639561800000|2021-12-15 09:50:00|9645.5|9640.5|9644.9|9639.9|9645.7|9640.7|9643.7|9638.7|16
1639562100000|2021-12-15 09:55:00|9645.2|9640.2|9645.7|9640.7|9646.4|9641.4|9644.7|9639.7|44
1639562400000|2021-12-15 10:00:00|9645.9|9640.9|9645.2|9640.2|9646.4|9641.4|9644.2|9639.2|30
1639562700000|2021-12-15 10:05:00|9645.4|9640.4|9644.7|9639.7|9645.7|9640.7|9644|9639|12
1639563000000|2021-12-15 10:10:00|9645|9640|9643.7|9638.7|9645.9|9640.9|9643.2|9638.2|9
1639563300000|2021-12-15 10:15:00|9644|9639|9643|9638|9644.2|9639.2|9642.2|9637.2|9
1639563600000|2021-12-15 10:20:00|9642.7|9637.7|9646.2|9641.2|9646.7|9641.7|9642.7|9637.7|25
1639563900000|2021-12-15 10:25:00|9646.4|9641.4|9647.2|9642.2|9647.2|9642.2|9645.2|9640.2|6
1639564200000|2021-12-15 10:30:00|9646.9|9641.9|9647|9642|9647.9|9642.9|9646.7|9641.7|15
1639564500000|2021-12-15 10:35:00|9646.7|9641.7|9647.2|9642.2|9647.2|9642.2|9646.2|9641.2|8
1639564800000|2021-12-15 10:40:00|9647.4|9642.4|9650.2|9645.2|9650.2|9645.2|9647|9642|12
1639565100000|2021-12-15 10:45:00|9650.4|9645.4|9649.7|9644.7|9650.7|9645.7|9649.2|9644.2|21
1639565400000|2021-12-15 10:50:00|9649.9|9644.9|9651.2|9646.2|9651.7|9646.7|9649.9|9644.9|10
1639565700000|2021-12-15 10:55:00|9651|9646|9648.7|9643.7|9651.4|9646.4|9648.7|9643.7|13
1639566000000|2021-12-15 11:00:00|9649|9644|9650.7|9645.7|9650.7|9645.7|9648.7|9643.7|12
1639566300000|2021-12-15 11:05:00|9650.4|9645.4|9649.5|9644.5|9650.4|9645.4|9649|9644|4
1639566600000|2021-12-15 11:10:00|9649.2|9644.2|9647.7|9642.7|9649.5|9644.5|9647.7|9642.7|13
1639566900000|2021-12-15 11:15:00|9648|9643|9648.7|9643.7|9648.7|9643.7|9647.7|9642.7|4
1639567200000|2021-12-15 11:20:00|9648.9|9643.9|9650.2|9645.2|9650.7|9645.7|9648.7|9643.7|8
1639567500000|2021-12-15 11:25:00|9650.4|9645.4|9651.7|9646.7|9651.7|9646.7|9649.7|9644.7|16
1639567800000|2021-12-15 11:30:00|9651.9|9646.9|9652.2|9647.2|9652.7|9647.7|9651.7|9646.7|16
1639568100000|2021-12-15 11:35:00|9652|9647|9650.5|9645.5|9652|9647|9649.7|9644.7|15
1639568400000|2021-12-15 11:40:00|9650.7|9645.7|9650.7|9645.7|9651.7|9646.7|9650.2|9645.2|8
1639568700000|2021-12-15 11:45:00|9650.9|9645.9|9651.2|9646.2|9652.7|9647.7|9650.7|9645.7|17
1639569000000|2021-12-15 11:50:00|9651|9646|9650.4|9645.4|9651|9646|9649.5|9644.5|10
1639569300000|2021-12-15 11:55:00|9650.2|9645.2|9647.7|9642.7|9650.7|9645.7|9647.7|9642.7|28
1639569600000|2021-12-15 12:00:00|9647.5|9642.5|9646.2|9641.2|9648.2|9643.2|9646.2|9641.2|29
1639569900000|2021-12-15 12:05:00|9646.5|9641.5|9648.2|9643.2|9648.7|9643.7|9645.7|9640.7|35
1639570200000|2021-12-15 12:10:00|9648.4|9643.4|9647.7|9642.7|9648.9|9643.9|9647|9642|17
1639570500000|2021-12-15 12:15:00|9647.5|9642.5|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|16
1639570800000|2021-12-15 12:20:00|9647.9|9642.9|9645.7|9640.7|9647.9|9642.9|9645.7|9640.7|14
1639571100000|2021-12-15 12:25:00|9645.9|9640.9|9645.9|9640.9|9646.2|9641.2|9644.7|9639.7|12
1639571400000|2021-12-15 12:30:00|9646.2|9641.2|9647.7|9642.7|9647.9|9642.9|9645.2|9640.2|29
1639571700000|2021-12-15 12:35:00|9647.9|9642.9|9647.4|9642.4|9648.7|9643.7|9646.9|9641.9|27
1639572000000|2021-12-15 12:40:00|9647.2|9642.2|9647.7|9642.7|9649.2|9644.2|9646.9|9641.9|36
1639572300000|2021-12-15 12:45:00|9647.9|9642.9|9650.7|9645.7|9651.2|9646.2|9647.7|9642.7|51
1639572600000|2021-12-15 12:50:00|9650.4|9645.4|9650.4|9645.4|9650.9|9645.9|9649.2|9644.2|16
1639572900000|2021-12-15 12:55:00|9650.7|9645.7|9651.4|9646.4|9653.2|9648.2|9650.4|9645.4|46
1639573200000|2021-12-15 13:00:00|9651.2|9646.2|9650.9|9645.9|9652.2|9647.2|9649|9644|25
1639573500000|2021-12-15 13:05:00|9651.2|9646.2|9653.4|9648.4|9654.7|9649.7|9650.2|9645.2|43
1639573800000|2021-12-15 13:10:00|9653.2|9648.2|9652.4|9647.4|9653.9|9648.9|9651.7|9646.7|29
1639574100000|2021-12-15 13:15:00|9652.7|9647.7|9652.9|9647.9|9654.2|9649.2|9652.2|9647.2|34
1639574400000|2021-12-15 13:20:00|9653.2|9648.2|9653.2|9648.2|9653.7|9648.7|9652.2|9647.2|56
1639574700000|2021-12-15 13:25:00|9653.4|9648.4|9652.9|9647.9|9654.7|9649.7|9652.1|9647.1|42
1639575000000|2021-12-15 13:30:00|9652.8|9647.8|9649.7|9644.7|9653.7|9648.7|9646.2|9641.2|116
1639575300000|2021-12-15 13:35:00|9649.9|9644.9|9649.7|9644.7|9650.2|9645.2|9646.4|9641.4|23
1639575600000|2021-12-15 13:40:00|9649.4|9644.4|9650.7|9645.7|9651.2|9646.2|9648.4|9643.4|38
1639575900000|2021-12-15 13:45:00|9650.9|9645.9|9646.9|9641.9|9651.2|9646.2|9646.9|9641.9|47
1639576200000|2021-12-15 13:50:00|9646.7|9641.7|9648.7|9643.7|9649.7|9644.7|9645.9|9640.9|68
1639576500000|2021-12-15 13:55:00|9648.4|9643.4|9645.7|9640.7|9649.2|9644.2|9645.2|9640.2|29
1639576800000|2021-12-15 14:00:00|9645.9|9640.9|9648.9|9643.9|9651.2|9646.2|9644.7|9639.7|91
1639577100000|2021-12-15 14:05:00|9649.2|9644.2|9651.7|9646.7|9652.2|9647.2|9649.2|9644.2|76
1639577400000|2021-12-15 14:10:00|9651.4|9646.4|9651.2|9646.2|9652.2|9647.2|9650.2|9645.2|62
1639577700000|2021-12-15 14:15:00|9651.4|9646.4|9649.2|9644.2|9652.2|9647.2|9648.7|9643.7|51
1639578000000|2021-12-15 14:20:00|9649.7|9644.7|9651.2|9646.2|9651.9|9646.9|9649.2|9644.2|78
1639578300000|2021-12-15 14:25:00|9651.7|9646.7|9654.9|9649.9|9655.2|9650.2|9651.7|9646.7|56
1639578600000|2021-12-15 14:30:00|9655.2|9650.2|9656.2|9651.2|9658.2|9653.2|9654.9|9649.9|149
1639578900000|2021-12-15 14:35:00|9656.4|9651.4|9655.2|9650.2|9658.2|9653.2|9654.7|9649.7|55
1639579200000|2021-12-15 14:40:00|9655.4|9650.4|9655.7|9650.7|9658.2|9653.2|9655.2|9650.2|75
1639579500000|2021-12-15 14:45:00|9655.4|9650.4|9660.2|9655.2|9660.2|9655.2|9653.7|9648.7|244
1639579800000|2021-12-15 14:50:00|9660.7|9655.7|9662.2|9657.2|9663.7|9658.7|9658.7|9653.7|218
1639580100000|2021-12-15 14:55:00|9661.9|9656.9|9659.2|9654.2|9662.4|9657.4|9656.7|9651.7|123
1639580400000|2021-12-15 15:00:00|9659.7|9654.7|9658.7|9653.7|9660.4|9655.4|9657.2|9652.2|88
1639580700000|2021-12-15 15:05:00|9658.4|9653.4|9658.2|9653.2|9660.9|9655.9|9657.2|9652.2|81
1639581000000|2021-12-15 15:10:00|9657.9|9652.9|9659.7|9654.7|9660.9|9655.9|9656.2|9651.2|64
1639581300000|2021-12-15 15:15:00|9659.4|9654.4|9659.2|9654.2|9659.7|9654.7|9657.7|9652.7|52
1639581600000|2021-12-15 15:20:00|9658.9|9653.9|9660.7|9655.7|9660.7|9655.7|9657.9|9652.9|89
1639581900000|2021-12-15 15:25:00|9660.9|9655.9|9659.2|9654.2|9660.9|9655.9|9656.5|9651.5|671
1639582200000|2021-12-15 15:30:00|9658.9|9653.9|9660.2|9655.2|9661.7|9656.7|9658.9|9653.9|54
1639582500000|2021-12-15 15:35:00|9659.7|9654.7|9662.2|9657.2|9662.2|9657.2|9658.7|9653.7|47
1639582800000|2021-12-15 15:40:00|9662.4|9657.4|9658.5|9653.5|9662.4|9657.4|9658.2|9653.2|390
1639583100000|2021-12-15 15:45:00|9658.7|9653.7|9660.9|9655.9|9661.7|9656.7|9657.7|9652.7|241
1639583400000|2021-12-15 15:50:00|9660.7|9655.7|9664.7|9659.7|9666.7|9661.7|9660.7|9655.7|210
1639583700000|2021-12-15 15:55:00|9665.2|9660.2|9663.2|9658.2|9666.2|9661.2|9662.7|9657.7|102
1639584000000|2021-12-15 16:00:00|9663.4|9658.4|9659.4|9654.4|9664.2|9659.2|9658.7|9653.7|108
1639584300000|2021-12-15 16:05:00|9659.7|9654.7|9657.7|9652.7|9660.7|9655.7|9657.7|9652.7|45
1639584600000|2021-12-15 16:10:00|9657.9|9652.9|9658.7|9653.7|9658.7|9653.7|9657.2|9652.2|220
1639584900000|2021-12-15 16:15:00|9658.4|9653.4|9657.7|9652.7|9659.2|9654.2|9657.4|9652.4|46
1639585200000|2021-12-15 16:20:00|9657.4|9652.4|9654.7|9649.7|9657.7|9652.7|9654.2|9649.2|79
1639585500000|2021-12-15 16:25:00|9654.2|9649.2|9656.7|9651.7|9657.2|9652.2|9652.7|9647.7|176
1639585800000|2021-12-15 16:30:00|9656.9|9651.9|9659.9|9654.9|9660.4|9655.4|9656.4|9651.4|55
1639586100000|2021-12-15 16:35:00|9660.2|9655.2|9662.2|9657.2|9663.4|9658.4|9659.2|9654.2|39
1639586400000|2021-12-15 16:40:00|9661.9|9656.9|9657.9|9652.9|9662.4|9657.4|9657.9|9652.9|37
1639586700000|2021-12-15 16:45:00|9657.7|9652.7|9658.4|9653.4|9660.2|9655.2|9657.2|9652.2|28
1639587000000|2021-12-15 16:50:00|9658.7|9653.7|9659.7|9654.7|9660.7|9655.7|9657.9|9652.9|17
1639587300000|2021-12-15 16:55:00|9659.4|9654.4|9659.9|9654.9|9662.2|9657.2|9659.4|9654.4|31
1639587600000|2021-12-15 17:00:00|9659.7|9654.7|9659.4|9654.4|9660.2|9655.2|9658.2|9653.2|20
1639587900000|2021-12-15 17:05:00|9659.2|9654.2|9660.2|9655.2|9660.4|9655.4|9658.7|9653.7|8
1639588200000|2021-12-15 17:10:00|9660.4|9655.4|9659.2|9654.2|9660.4|9655.4|9658.7|9653.7|16
1639588500000|2021-12-15 17:15:00|9659.4|9654.4|9661.7|9656.7|9661.7|9656.7|9659.2|9654.2|70
1639588800000|2021-12-15 17:20:00|9661.4|9656.4|9660.7|9655.7|9661.7|9656.7|9660.2|9655.2|33
1639589100000|2021-12-15 17:25:00|9660.4|9655.4|9658.2|9653.2|9661.2|9656.2|9656.9|9651.9|39
1639589400000|2021-12-15 17:30:00|9658.4|9653.4|9657.7|9652.7|9658.7|9653.7|9656.7|9651.7|43
1639589700000|2021-12-15 17:35:00|9657.9|9652.9|9658.7|9653.7|9658.7|9653.7|9656.7|9651.7|28
1639590000000|2021-12-15 17:40:00|9658.4|9653.4|9658.2|9653.2|9659.2|9654.2|9658.2|9653.2|35
1639590300000|2021-12-15 17:45:00|9658.4|9653.4|9658.2|9653.2|9658.7|9653.7|9657.9|9652.9|16
1639590600000|2021-12-15 17:50:00|9658.4|9653.4|9656.7|9651.7|9658.7|9653.7|9656.2|9651.2|31
1639590900000|2021-12-15 17:55:00|9656.4|9651.4|9659.4|9654.4|9659.9|9654.9|9656.2|9651.2|28
1639591200000|2021-12-15 18:00:00|9659.7|9654.7|9660.7|9655.7|9660.7|9655.7|9658.2|9653.2|18
1639591500000|2021-12-15 18:05:00|9660.9|9655.9|9660.9|9655.9|9661.2|9656.2|9659.4|9654.4|10
1639591800000|2021-12-15 18:10:00|9660.7|9655.7|9661.2|9656.2|9661.4|9656.4|9660.7|9655.7|20
1639592100000|2021-12-15 18:15:00|9661.4|9656.4|9660.7|9655.7|9661.7|9656.7|9660.2|9655.2|7
1639592400000|2021-12-15 18:20:00|9660.9|9655.9|9661.7|9656.7|9662.2|9657.2|9660.7|9655.7|12
1639592700000|2021-12-15 18:25:00|9661.9|9656.9|9661.9|9656.9|9662.2|9657.2|9661.2|9656.2|24
1639593000000|2021-12-15 18:30:00|9661.7|9656.7|9662.2|9657.2|9662.7|9657.7|9661.7|9656.7|26
1639593300000|2021-12-15 18:35:00|9662.4|9657.4|9662.2|9657.2|9662.7|9657.7|9661.7|9656.7|9
1639593600000|2021-12-15 18:40:00|9661.9|9656.9|9662.9|9657.9|9663.2|9658.2|9661.7|9656.7|20
1639593900000|2021-12-15 18:45:00|9663.2|9658.2|9662.7|9657.7|9664.2|9659.2|9662.7|9657.7|113
1639594200000|2021-12-15 18:50:00|9662.4|9657.4|9662.7|9657.7|9663.2|9658.2|9661.7|9656.7|24
1639594500000|2021-12-15 18:55:00|9662.9|9657.9|9660.5|9655.5|9664.7|9659.7|9660.5|9655.5|42
1639594800000|2021-12-15 19:00:00|9661|9656|9674.9|9669.9|9691.4|9686.4|9661|9656|640
1639595100000|2021-12-15 19:05:00|9675.1|9670.1|9674.7|9669.7|9680.9|9675.9|9671.2|9666.2|301
1639595400000|2021-12-15 19:10:00|9674.4|9669.4|9669.5|9664.5|9678.7|9673.7|9664.7|9659.7|475
1639595700000|2021-12-15 19:15:00|9669.7|9664.7|9679.2|9674.2|9679.4|9674.4|9666|9661|206
1639596000000|2021-12-15 19:20:00|9679.4|9674.4|9678.6|9673.6|9679.9|9674.9|9673.2|9668.2|292
1639596300000|2021-12-15 19:25:00|9678.4|9673.4|9681.9|9676.9|9686.6|9681.6|9678.2|9673.2|144
1639596600000|2021-12-15 19:30:00|9682.1|9677.1|9683.2|9678.2|9685.2|9680.2|9679.4|9674.4|141
1639596900000|2021-12-15 19:35:00|9683|9678|9668.9|9663.9|9684.7|9679.7|9668.9|9663.9|163
1639597200000|2021-12-15 19:40:00|9669.2|9664.2|9672.2|9667.2|9674.2|9669.2|9665.4|9660.4|275
1639597500000|2021-12-15 19:45:00|9671.9|9666.9|9663.4|9658.4|9672.7|9667.7|9663.2|9658.2|495
1639597800000|2021-12-15 19:50:00|9662.9|9657.9|9650.7|9645.7|9667.7|9662.7|9650.4|9645.4|536
1639598100000|2021-12-15 19:55:00|9650.4|9645.4|9649.7|9644.7|9656.4|9651.4|9647.7|9642.7|452
1639598400000|2021-12-15 20:00:00|9650.2|9645.2|9652.9|9647.9|9656.2|9651.2|9648.7|9643.7|201
1639598700000|2021-12-15 20:05:00|9652.7|9647.7|9647.2|9642.2|9652.9|9647.9|9643.2|9638.2|117
1639599000000|2021-12-15 20:10:00|9646.9|9641.9|9647.2|9642.2|9648.2|9643.2|9645.2|9640.2|63
1639599300000|2021-12-15 20:15:00|9646.9|9641.9|9641.7|9636.7|9647.9|9642.9|9639.2|9634.2|159
1639599600000|2021-12-15 20:20:00|9641.4|9636.4|9641.4|9636.4|9641.9|9636.9|9638.7|9633.7|96
1639599900000|2021-12-15 20:25:00|9641.7|9636.7|9633.7|9628.7|9641.9|9636.9|9633.7|9628.7|348
1639600200000|2021-12-15 20:30:00|9634.4|9629.4|9629.2|9624.2|9635.7|9630.7|9629.2|9624.2|205
1639600500000|2021-12-15 20:35:00|9628.9|9623.9|9633.2|9628.2|9633.2|9628.2|9627.7|9622.7|262
1639600800000|2021-12-15 20:40:00|9633.4|9628.4|9633.7|9628.7|9634.2|9629.2|9631.7|9626.7|301
1639601100000|2021-12-15 20:45:00|9633.4|9628.4|9638.4|9633.4|9638.7|9633.7|9633.2|9628.2|164
1639601400000|2021-12-15 20:50:00|9638.6|9633.6|9634.2|9629.2|9638.6|9633.6|9632.7|9627.7|107
1639601700000|2021-12-15 20:55:00|9633.9|9628.9|9636.2|9631.2|9636.2|9631.2|9632.7|9627.7|168
1639602000000|2021-12-15 21:00:00|9635.7|9630.7|9632.9|9627.9|9636.2|9631.2|9632.7|9627.7|112
1639602300000|2021-12-15 21:05:00|9632.7|9627.7|9633.7|9628.7|9633.9|9628.9|9631.7|9626.7|138
1639602600000|2021-12-15 21:10:00|9633.9|9628.9|9632.7|9627.7|9633.9|9628.9|9632.7|9627.7|26
1639602900000|2021-12-15 21:15:00|9632.5|9627.5|9631.9|9626.9|9632.5|9627.5|9631.9|9626.9|27
1639603200000|2021-12-15 21:20:00|9631.7|9626.7|9631.7|9626.7|9632.2|9627.2|9631.2|9626.2|15
1639603500000|2021-12-15 21:25:00|9631.5|9626.5|9632.4|9627.4|9632.7|9627.7|9631.2|9626.2|12
1639603800000|2021-12-15 21:30:00|9632.2|9627.2|9631.7|9626.7|9632.4|9627.4|9631.2|9626.2|20
1639604100000|2021-12-15 21:35:00|9631.4|9626.4|9631.9|9626.9|9632.2|9627.2|9631.2|9626.2|2
1639604400000|2021-12-15 21:40:00|9631.7|9626.7|9632.2|9627.2|9632.2|9627.2|9631.7|9626.7|3
1639604700000|2021-12-15 21:45:00|9631.9|9626.9|9632.7|9627.7|9632.7|9627.7|9631.7|9626.7|13
1639605000000|2021-12-15 21:50:00|9632.9|9627.9|9632.2|9627.2|9632.9|9627.9|9631.7|9626.7|11
1639605300000|2021-12-15 21:55:00|9632.4|9627.4|9636|9627|9636|9627.4|9630.9|9625.9|5
1639616400000|2021-12-16 01:00:00|9640.7|9635.7|9639.7|9634.7|9641.7|9636.7|9639.2|9634.2|36
1639616700000|2021-12-16 01:05:00|9639.4|9634.4|9640.2|9635.2|9640.7|9635.7|9638.9|9633.9|123
1639617000000|2021-12-16 01:10:00|9640.7|9635.7|9639.2|9634.2|9641.7|9636.7|9638.9|9633.9|212
1639617300000|2021-12-16 01:15:00|9638.9|9633.9|9638.7|9633.7|9639.2|9634.2|9637.7|9632.7|82
1639617600000|2021-12-16 01:20:00|9638.4|9633.4|9638.2|9633.2|9638.7|9633.7|9637.4|9632.4|10
1639617900000|2021-12-16 01:25:00|9638.4|9633.4|9638.2|9633.2|9638.9|9633.9|9637.7|9632.7|9
1639618200000|2021-12-16 01:30:00|9637.9|9632.9|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|19
1639618500000|2021-12-16 01:35:00|9638.4|9633.4|9639.7|9634.7|9639.7|9634.7|9638.4|9633.4|56
1639618800000|2021-12-16 01:40:00|9639.4|9634.4|9638.7|9633.7|9639.7|9634.7|9638.4|9633.4|8
1639619100000|2021-12-16 01:45:00|9638.4|9633.4|9640.2|9635.2|9640.2|9635.2|9638.2|9633.2|39
1639619400000|2021-12-16 01:50:00|9639.9|9634.9|9639.2|9634.2|9640.2|9635.2|9638.7|9633.7|22
1639619700000|2021-12-16 01:55:00|9639.4|9634.4|9639.4|9634.4|9639.9|9634.9|9638.9|9633.9|2
1639620000000|2021-12-16 02:00:00|9639.2|9634.2|9640.2|9635.2|9640.7|9635.7|9639.2|9634.2|49
1639620300000|2021-12-16 02:05:00|9640.4|9635.4|9641.2|9636.2|9641.2|9636.2|9640.2|9635.2|20
1639620600000|2021-12-16 02:10:00|9640.7|9635.7|9637.7|9632.7|9640.7|9635.7|9637.7|9632.7|25
1639620900000|2021-12-16 02:15:00|9637.2|9632.2|9638.4|9633.4|9638.7|9633.7|9637.2|9632.2|34
1639621200000|2021-12-16 02:20:00|9638.2|9633.2|9639.7|9634.7|9640.2|9635.2|9637.7|9632.7|8
1639621500000|2021-12-16 02:25:00|9639.9|9634.9|9640.2|9635.2|9640.7|9635.7|9639.7|9634.7|9
1639621800000|2021-12-16 02:30:00|9640.6|9635.6|9640.4|9635.4|9640.9|9635.9|9640.2|9635.2|8
1639622100000|2021-12-16 02:35:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9640.4|9635.4|9
1639622400000|2021-12-16 02:40:00|9640.9|9635.9|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|0
1639622700000|2021-12-16 02:45:00|9639.9|9634.9|9640.2|9635.2|9640.7|9635.7|9639.9|9634.9|1
1639623000000|2021-12-16 02:50:00|9640.4|9635.4|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|3
1639623300000|2021-12-16 02:55:00|9640.4|9635.4|9639.2|9634.2|9640.7|9635.7|9638.7|9633.7|18
1639623600000|2021-12-16 03:00:00|9638.7|9633.7|9638.7|9633.7|9639.9|9634.9|9638.4|9633.4|8
1639623900000|2021-12-16 03:05:00|9638.4|9633.4|9639.2|9634.2|9639.4|9634.4|9638.2|9633.2|17
1639624200000|2021-12-16 03:10:00|9639.4|9634.4|9639.2|9634.2|9639.4|9634.4|9639.1|9634.1|3
1639624500000|2021-12-16 03:15:00|9639.4|9634.4|9638.7|9633.7|9639.7|9634.7|9638.7|9633.7|4
1639624800000|2021-12-16 03:20:00|9638.9|9633.9|9639.7|9634.7|9639.9|9634.9|9638.7|9633.7|8
1639625100000|2021-12-16 03:25:00|9640.2|9635.2|9639.7|9634.7|9640.2|9635.2|9639.7|9634.7|16
1639625400000|2021-12-16 03:30:00|9639.4|9634.4|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|7
1639625700000|2021-12-16 03:35:00|9639.4|9634.4|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|2
1639626000000|2021-12-16 03:40:00|9639.6|9634.6|9639.2|9634.2|9639.7|9634.7|9639.2|9634.2|3
1639626300000|2021-12-16 03:45:00|9639.7|9634.7|9639.7|9634.7|9639.7|9634.7|9639.7|9634.7|1
1639626600000|2021-12-16 03:50:00|9639.9|9634.9|9639.2|9634.2|9639.9|9634.9|9638.9|9633.9|6
1639626900000|2021-12-16 03:55:00|9639.4|9634.4|9640.2|9635.2|9640.2|9635.2|9638.7|9633.7|7
1639627200000|2021-12-16 04:00:00|9639.9|9634.9|9639.9|9634.9|9640.2|9635.2|9639.2|9634.2|6
1639627500000|2021-12-16 04:05:00|9640.2|9635.2|9640.2|9635.2|9640.7|9635.7|9639.7|9634.7|4
1639627800000|2021-12-16 04:10:00|9639.9|9634.9|9640.2|9635.2|9640.4|9635.4|9639.9|9634.9|2
1639628100000|2021-12-16 04:15:00|9640.4|9635.4|9640.4|9635.4|9640.7|9635.7|9639.2|9634.2|5
1639628400000|2021-12-16 04:20:00|9640.2|9635.2|9640.7|9635.7|9640.7|9635.7|9639.7|9634.7|6
1639628700000|2021-12-16 04:25:00|9641.2|9636.2|9641.2|9636.2|9641.7|9636.7|9640.7|9635.7|43
1639629000000|2021-12-16 04:30:00|9640.9|9635.9|9639.7|9634.7|9641.2|9636.2|9639.7|9634.7|4
1639629300000|2021-12-16 04:35:00|9639.9|9634.9|9638.7|9633.7|9640.2|9635.2|9638.7|9633.7|2
1639629600000|2021-12-16 04:40:00|9638.9|9633.9|9638.2|9633.2|9639.2|9634.2|9637.7|9632.7|10
1639629900000|2021-12-16 04:45:00|9637.9|9632.9|9638.2|9633.2|9638.7|9633.7|9637.7|9632.7|4
1639630200000|2021-12-16 04:50:00|9638.4|9633.4|9638.4|9633.4|9638.9|9633.9|9637.7|9632.7|4
1639630500000|2021-12-16 04:55:00|9638.2|9633.2|9639.7|9634.7|9639.7|9634.7|9638.2|9633.2|5
1639630800000|2021-12-16 05:00:00|9639.4|9634.4|9640.2|9635.2|9640.7|9635.7|9639.4|9634.4|19
1639631100000|2021-12-16 05:05:00|9640.7|9635.7|9640.9|9635.9|9641.6|9636.6|9640.2|9635.2|6
1639631400000|2021-12-16 05:10:00|9641.1|9636.1|9640.7|9635.7|9641.2|9636.2|9640.7|9635.7|0
1639631700000|2021-12-16 05:15:00|9640.4|9635.4|9640.7|9635.7|9641.2|9636.2|9640.4|9635.4|5
1639632000000|2021-12-16 05:20:00|9640.9|9635.9|9641.2|9636.2|9641.2|9636.2|9640.2|9635.2|6
1639632300000|2021-12-16 05:25:00|9640.9|9635.9|9640.6|9635.6|9641.6|9636.6|9640.6|9635.6|2
1639632600000|2021-12-16 05:30:00|9640.4|9635.4|9640.9|9635.9|9641.1|9636.1|9640.2|9635.2|2
1639632900000|2021-12-16 05:35:00|9641.1|9636.1|9641.2|9636.2|9641.4|9636.4|9640.7|9635.7|3
1639633200000|2021-12-16 05:40:00|9641.6|9636.6|9641.2|9636.2|9641.9|9636.9|9641.2|9636.2|2
1639633500000|2021-12-16 05:45:00|9641.4|9636.4|9641.2|9636.2|9641.7|9636.7|9640.7|9635.7|1
1639633800000|2021-12-16 05:50:00|9640.9|9635.9|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|5
1639634100000|2021-12-16 05:55:00|9640.4|9635.4|9641.7|9636.7|9642.2|9637.2|9640.2|9635.2|4
1639634400000|2021-12-16 06:00:00|9641.4|9636.4|9642.2|9637.2|9642.4|9637.4|9641.2|9636.2|12
1639634700000|2021-12-16 06:05:00|9641.9|9636.9|9642.7|9637.7|9642.7|9637.7|9640.7|9635.7|4
1639635000000|2021-12-16 06:10:00|9642.4|9637.4|9641.7|9636.7|9643.2|9638.2|9641.7|9636.7|3
1639635300000|2021-12-16 06:15:00|9641.6|9636.6|9640.7|9635.7|9641.7|9636.7|9640.7|9635.7|22
1639635600000|2021-12-16 06:20:00|9640.6|9635.6|9640.4|9635.4|9641.2|9636.2|9639.7|9634.7|18
1639635900000|2021-12-16 06:25:00|9640.2|9635.2|9638.9|9633.9|9640.9|9635.9|9638.7|9633.7|6
1639636200000|2021-12-16 06:30:00|9638.7|9633.7|9638.2|9633.2|9639.2|9634.2|9638.2|9633.2|22
1639636500000|2021-12-16 06:35:00|9638.6|9633.6|9638.7|9633.7|9639.1|9634.1|9638.6|9633.6|5
1639636800000|2021-12-16 06:40:00|9639.1|9634.1|9638.6|9633.6|9639.1|9634.1|9638.6|9633.6|9
1639637100000|2021-12-16 06:45:00|9638.4|9633.4|9636.2|9631.2|9638.6|9633.6|9636.2|9631.2|46
1639637400000|2021-12-16 06:50:00|9635.9|9630.9|9635.1|9630.1|9636.2|9631.2|9634.7|9629.7|46
1639637700000|2021-12-16 06:55:00|9635.2|9630.2|9635.2|9630.2|9635.7|9630.7|9634.7|9629.7|99
1639638000000|2021-12-16 07:00:00|9635.4|9630.4|9633.1|9628.1|9636.2|9631.2|9632.2|9627.2|47
1639638300000|2021-12-16 07:05:00|9633.2|9628.2|9632.1|9627.1|9633.2|9628.2|9631.6|9626.6|123
1639638600000|2021-12-16 07:10:00|9631.9|9626.9|9631.2|9626.2|9632.7|9627.7|9630.6|9625.6|65
1639638900000|2021-12-16 07:15:00|9631.4|9626.4|9629.1|9624.1|9631.4|9626.4|9628.6|9623.6|49
1639639200000|2021-12-16 07:20:00|9629.2|9624.2|9630.1|9625.1|9630.1|9625.1|9628.6|9623.6|37
1639639500000|2021-12-16 07:25:00|9629.9|9624.9|9627.1|9622.1|9630.7|9625.7|9626.6|9621.6|65
1639639800000|2021-12-16 07:30:00|9627.4|9622.4|9628.1|9623.1|9628.4|9623.4|9627.4|9622.4|33
1639640100000|2021-12-16 07:35:00|9628.4|9623.4|9625.1|9620.1|9628.6|9623.6|9624.6|9619.6|119
1639640400000|2021-12-16 07:40:00|9624.9|9619.9|9625.6|9620.6|9626.1|9621.1|9624.4|9619.4|37
1639640700000|2021-12-16 07:45:00|9625.9|9620.9|9625.6|9620.6|9626.7|9621.7|9625.2|9620.2|21
1639641000000|2021-12-16 07:50:00|9625.7|9620.7|9621.9|9616.9|9626.7|9621.7|9621.6|9616.6|119
1639641300000|2021-12-16 07:55:00|9622.1|9617.1|9625.1|9620.1|9625.6|9620.6|9621.4|9616.4|38
1639641600000|2021-12-16 08:00:00|9624.9|9619.9|9624.1|9619.1|9626.1|9621.1|9622.4|9617.4|140
1639641900000|2021-12-16 08:05:00|9623.9|9618.9|9623.9|9618.9|9625.2|9620.2|9623.6|9618.6|45
1639642200000|2021-12-16 08:10:00|9624.1|9619.1|9624.3|9619.3|9624.8|9619.8|9622.7|9617.7|30
1639642500000|2021-12-16 08:15:00|9624.5|9619.5|9623.2|9618.2|9624.7|9619.7|9622.1|9617.1|68
1639642800000|2021-12-16 08:20:00|9623.1|9618.1|9624.6|9619.6|9624.6|9619.6|9621.6|9616.6|80
1639643100000|2021-12-16 08:25:00|9624.4|9619.4|9624.8|9619.8|9625.3|9620.3|9622.2|9617.2|129
1639643400000|2021-12-16 08:30:00|9625.5|9620.5|9620.7|9615.7|9625.5|9620.5|9620.7|9615.7|117
1639643700000|2021-12-16 08:35:00|9620.9|9615.9|9618.7|9613.7|9621.2|9616.2|9618.2|9613.2|93
1639644000000|2021-12-16 08:40:00|9618.9|9613.9|9620.6|9615.6|9621.2|9616.2|9618.7|9613.7|39
1639644300000|2021-12-16 08:45:00|9620.4|9615.4|9616.2|9611.2|9620.6|9615.6|9616.2|9611.2|113
1639644600000|2021-12-16 08:50:00|9616.4|9611.4|9615.2|9610.2|9617.6|9612.6|9615.1|9610.1|198
1639644900000|2021-12-16 08:55:00|9615.1|9610.1|9614.7|9609.7|9617.1|9612.1|9614.1|9609.1|59
1639645200000|2021-12-16 09:00:00|9614.5|9609.5|9614.1|9609.1|9615.4|9610.4|9613.6|9608.6|81
1639645500000|2021-12-16 09:05:00|9613.9|9608.9|9617.1|9612.1|9617.1|9612.1|9613.6|9608.6|43
1639645800000|2021-12-16 09:10:00|9616.9|9611.9|9616.1|9611.1|9618.1|9613.1|9615.6|9610.6|39
1639646100000|2021-12-16 09:15:00|9616.4|9611.4|9615.9|9610.9|9617.1|9612.1|9614.7|9609.7|57
1639646400000|2021-12-16 09:20:00|9615.7|9610.7|9617.4|9612.4|9617.6|9612.6|9615.1|9610.1|20
1639646700000|2021-12-16 09:25:00|9617.6|9612.6|9616.7|9611.7|9618.1|9613.1|9616.2|9611.2|21
1639647000000|2021-12-16 09:30:00|9617.2|9612.2|9615.4|9610.4|9617.6|9612.6|9614.9|9609.9|45
1639647300000|2021-12-16 09:35:00|9615.6|9610.6|9615.7|9610.7|9616.9|9611.9|9615.4|9610.4|104
1639647600000|2021-12-16 09:40:00|9615.9|9610.9|9616.2|9611.2|9617.2|9612.2|9615.7|9610.7|45
1639647900000|2021-12-16 09:45:00|9616.1|9611.1|9615.2|9610.2|9616.6|9611.6|9614.6|9609.6|30
1639648200000|2021-12-16 09:50:00|9615.4|9610.4|9616.4|9611.4|9616.6|9611.6|9614.1|9609.1|19
1639648500000|2021-12-16 09:55:00|9616.2|9611.2|9617.7|9612.7|9618.2|9613.2|9615.7|9610.7|41
1639648800000|2021-12-16 10:00:00|9617.6|9612.6|9617.9|9612.9|9618.4|9613.4|9616.7|9611.7|37
1639649100000|2021-12-16 10:05:00|9618.1|9613.1|9617.2|9612.2|9618.7|9613.7|9616.6|9611.6|23
1639649400000|2021-12-16 10:10:00|9617.1|9612.1|9619.1|9614.1|9619.7|9614.7|9616.6|9611.6|36
1639649700000|2021-12-16 10:15:00|9619.2|9614.2|9617.6|9612.6|9620.1|9615.1|9617.6|9612.6|17
1639650000000|2021-12-16 10:20:00|9617.7|9612.7|9619.4|9614.4|9620.1|9615.1|9617.6|9612.6|24
1639650300000|2021-12-16 10:25:00|9619.6|9614.6|9619.9|9614.9|9620.6|9615.6|9618.6|9613.6|8
1639650600000|2021-12-16 10:30:00|9619.7|9614.7|9621.6|9616.6|9622.1|9617.1|9619.4|9614.4|149
1639650900000|2021-12-16 10:35:00|9621.4|9616.4|9619.9|9614.9|9621.9|9616.9|9619.9|9614.9|13
1639651200000|2021-12-16 10:40:00|9619.6|9614.6|9621.6|9616.6|9621.6|9616.6|9619.6|9614.6|15
1639651500000|2021-12-16 10:45:00|9621.4|9616.4|9622.6|9617.6|9623.1|9618.1|9621.4|9616.4|46
1639651800000|2021-12-16 10:50:00|9622.4|9617.4|9625.6|9620.6|9625.7|9620.7|9622.4|9617.4|65
1639652100000|2021-12-16 10:55:00|9625.4|9620.4|9625.6|9620.6|9627.7|9622.7|9625.4|9620.4|39
1639652400000|2021-12-16 11:00:00|9625.7|9620.7|9626.9|9621.9|9627.2|9622.2|9625.1|9620.1|32
1639652700000|2021-12-16 11:05:00|9627.1|9622.1|9629.4|9624.4|9629.7|9624.7|9626.9|9621.9|45
1639653000000|2021-12-16 11:10:00|9629.6|9624.6|9629.1|9624.1|9630.6|9625.6|9628.9|9623.9|29
1639653300000|2021-12-16 11:15:00|9629.4|9624.4|9629.6|9624.6|9630.1|9625.1|9628.9|9623.9|33
1639653600000|2021-12-16 11:20:00|9629.4|9624.4|9629.1|9624.1|9630.1|9625.1|9628.6|9623.6|274
1639653900000|2021-12-16 11:25:00|9628.9|9623.9|9629.6|9624.6|9629.9|9624.9|9628.6|9623.6|23
1639654200000|2021-12-16 11:30:00|9629.9|9624.9|9630.6|9625.6|9632.6|9627.6|9629.9|9624.9|68
1639654500000|2021-12-16 11:35:00|9630.4|9625.4|9631.6|9626.6|9631.6|9626.6|9630.1|9625.1|15
1639654800000|2021-12-16 11:40:00|9631.4|9626.4|9630.6|9625.6|9632.9|9627.9|9630.6|9625.6|44
1639655100000|2021-12-16 11:45:00|9630.1|9625.1|9628.1|9623.1|9630.1|9625.1|9627.1|9622.1|94
1639655400000|2021-12-16 11:50:00|9627.9|9622.9|9629.1|9624.1|9629.1|9624.1|9627.1|9622.1|38
1639655700000|2021-12-16 11:55:00|9628.9|9623.9|9628.6|9623.6|9630.6|9625.6|9628.1|9623.1|36
1639656000000|2021-12-16 12:00:00|9627.9|9622.9|9621.6|9616.6|9627.9|9622.9|9618.4|9613.4|729
1639656300000|2021-12-16 12:05:00|9622.1|9617.1|9615.9|9610.9|9622.9|9617.9|9612.9|9607.9|190
1639656600000|2021-12-16 12:10:00|9616.1|9611.1|9616.6|9611.6|9617.1|9612.1|9612.1|9607.1|110
1639656900000|2021-12-16 12:15:00|9616.9|9611.9|9617.9|9612.9|9619.6|9614.6|9616.9|9611.9|77
1639657200000|2021-12-16 12:20:00|9617.6|9612.6|9614.6|9609.6|9618.1|9613.1|9614.6|9609.6|59
1639657500000|2021-12-16 12:25:00|9614.4|9609.4|9613.6|9608.6|9616.1|9611.1|9613.6|9608.6|75
1639657800000|2021-12-16 12:30:00|9613.4|9608.4|9610.6|9605.6|9614.1|9609.1|9610.6|9605.6|108
1639658100000|2021-12-16 12:35:00|9610.1|9605.1|9612.1|9607.1|9612.6|9607.6|9609.1|9604.1|200
1639658400000|2021-12-16 12:40:00|9611.9|9606.9|9610.1|9605.1|9612.1|9607.1|9609.7|9604.7|75
1639658700000|2021-12-16 12:45:00|9609.9|9604.9|9595.2|9590.2|9610.9|9605.9|9594.7|9589.7|709
1639659000000|2021-12-16 12:50:00|9595.4|9590.4|9598.9|9593.9|9599.7|9594.7|9593.7|9588.7|303
1639659300000|2021-12-16 12:55:00|9599.2|9594.2|9603.9|9598.9|9606.2|9601.2|9597.7|9592.7|286
1639659600000|2021-12-16 13:00:00|9603.7|9598.7|9601.4|9596.4|9606.2|9601.2|9600.7|9595.7|130
1639659900000|2021-12-16 13:05:00|9601.7|9596.7|9601.2|9596.2|9604.2|9599.2|9600.2|9595.2|100
1639660200000|2021-12-16 13:10:00|9600.9|9595.9|9597.9|9592.9|9602.2|9597.2|9596.7|9591.7|83
1639660500000|2021-12-16 13:15:00|9598.2|9593.2|9595.2|9590.2|9598.2|9593.2|9595.2|9590.2|104
1639660800000|2021-12-16 13:20:00|9595.4|9590.4|9593.4|9588.4|9596.2|9591.2|9590.2|9585.2|174
1639661100000|2021-12-16 13:25:00|9593.6|9588.6|9593.4|9588.4|9594.1|9589.1|9592.2|9587.2|152
1639661400000|2021-12-16 13:30:00|9593.1|9588.1|9598.9|9593.9|9600.7|9595.7|9592.9|9587.9|115
1639661700000|2021-12-16 13:35:00|9598.7|9593.7|9597.1|9592.1|9599.6|9594.6|9595.6|9590.6|77
1639662000000|2021-12-16 13:40:00|9596.9|9591.9|9596.1|9591.1|9600.4|9595.4|9594.6|9589.6|84
1639662300000|2021-12-16 13:45:00|9595.9|9590.9|9595.6|9590.6|9598.1|9593.1|9591.6|9586.6|190
1639662600000|2021-12-16 13:50:00|9596.1|9591.1|9589.6|9584.6|9596.1|9591.1|9588.6|9583.6|118
1639662900000|2021-12-16 13:55:00|9590.1|9585.1|9585.1|9580.1|9590.1|9585.1|9584.6|9579.6|464
1639663200000|2021-12-16 14:00:00|9585.4|9580.4|9588.1|9583.1|9589.6|9584.6|9583.6|9578.6|292
1639663500000|2021-12-16 14:05:00|9587.9|9582.9|9589.9|9584.9|9590.9|9585.9|9583.9|9578.9|189
1639663800000|2021-12-16 14:10:00|9589.6|9584.6|9588.9|9583.9|9590.1|9585.1|9586.9|9581.9|102
1639664100000|2021-12-16 14:15:00|9588.7|9583.7|9588.1|9583.1|9591.1|9586.1|9588.1|9583.1|93
1639664400000|2021-12-16 14:20:00|9587.6|9582.6|9592.6|9587.6|9592.6|9587.6|9587.1|9582.1|114
1639664700000|2021-12-16 14:25:00|9593.1|9588.1|9594.9|9589.9|9596.1|9591.1|9591.6|9586.6|87
1639665000000|2021-12-16 14:30:00|9594.6|9589.6|9591.9|9586.9|9597.6|9592.6|9591.6|9586.6|130
1639665300000|2021-12-16 14:35:00|9591.6|9586.6|9596.6|9591.6|9597.1|9592.1|9590.6|9585.6|77
1639665600000|2021-12-16 14:40:00|9596.4|9591.4|9598.3|9593.3|9598.5|9593.5|9594.1|9589.1|221
1639665900000|2021-12-16 14:45:00|9597.3|9592.3|9598.6|9593.6|9600.6|9595.6|9596.6|9591.6|147
1639666200000|2021-12-16 14:50:00|9598.9|9593.9|9599.6|9594.6|9601.1|9596.1|9598.6|9593.6|82
1639666500000|2021-12-16 14:55:00|9599.4|9594.4|9600.4|9595.4|9601.9|9596.9|9599.1|9594.1|82
1639666800000|2021-12-16 15:00:00|9600.6|9595.6|9597.6|9592.6|9600.6|9595.6|9595.1|9590.1|154
1639667100000|2021-12-16 15:05:00|9597.4|9592.4|9598.6|9593.6|9599.4|9594.4|9595.1|9590.1|219
1639667400000|2021-12-16 15:10:00|9598.4|9593.4|9598.4|9593.4|9599.6|9594.6|9596.4|9591.4|156
1639667700000|2021-12-16 15:15:00|9598.9|9593.9|9597.6|9592.6|9599.1|9594.1|9596.6|9591.6|160
1639668000000|2021-12-16 15:20:00|9597.7|9592.7|9605.6|9600.6|9606.9|9601.9|9597.6|9592.6|273
1639668300000|2021-12-16 15:25:00|9605.9|9600.9|9613.6|9608.6|9613.6|9608.6|9605.2|9600.2|296
1639668600000|2021-12-16 15:30:00|9613.4|9608.4|9613.1|9608.1|9617.1|9612.1|9611.4|9606.4|172
1639668900000|2021-12-16 15:35:00|9613.6|9608.6|9614.9|9609.9|9615.1|9610.1|9612.4|9607.4|101
1639669200000|2021-12-16 15:40:00|9615.1|9610.1|9615.2|9610.2|9616.6|9611.6|9613.1|9608.1|56
1639669500000|2021-12-16 15:45:00|9615.1|9610.1|9613.1|9608.1|9615.1|9610.1|9611.1|9606.1|129
1639669800000|2021-12-16 15:50:00|9613.4|9608.4|9610.9|9605.9|9615.6|9610.6|9610.9|9605.9|81
1639670100000|2021-12-16 15:55:00|9610.6|9605.6|9609.9|9604.9|9612.1|9607.1|9608.6|9603.6|97
1639670400000|2021-12-16 16:00:00|9610.1|9605.1|9611.6|9606.6|9612.1|9607.1|9608.1|9603.1|182
1639670700000|2021-12-16 16:05:00|9611.9|9606.9|9609.1|9604.1|9613.4|9608.4|9608.6|9603.6|67
1639671000000|2021-12-16 16:10:00|9609.4|9604.4|9609.6|9604.6|9609.6|9604.6|9608.6|9603.6|46
1639671300000|2021-12-16 16:15:00|9609.4|9604.4|9612.1|9607.1|9612.1|9607.1|9608.6|9603.6|78
1639671600000|2021-12-16 16:20:00|9611.9|9606.9|9611.6|9606.6|9612.6|9607.6|9610.1|9605.1|67
1639671900000|2021-12-16 16:25:00|9612.1|9607.1|9609.6|9604.6|9612.4|9607.4|9609.6|9604.6|57
1639672200000|2021-12-16 16:30:00|9609.9|9604.9|9610.4|9605.4|9611.6|9606.6|9609.6|9604.6|52
1639672500000|2021-12-16 16:35:00|9610.1|9605.1|9609.4|9604.4|9611.4|9606.4|9609.1|9604.1|56
1639672800000|2021-12-16 16:40:00|9609.6|9604.6|9607.6|9602.6|9609.6|9604.6|9607.1|9602.1|52
1639673100000|2021-12-16 16:45:00|9607.4|9602.4|9609.6|9604.6|9610.1|9605.1|9607.1|9602.1|34
1639673400000|2021-12-16 16:50:00|9609.9|9604.9|9607.9|9602.9|9609.9|9604.9|9607.6|9602.6|22
1639673700000|2021-12-16 16:55:00|9608.1|9603.1|9608.9|9603.9|9611.9|9606.9|9607.9|9602.9|107
1639674000000|2021-12-16 17:00:00|9609.1|9604.1|9609.1|9604.1|9609.6|9604.6|9608.6|9603.6|34
1639674300000|2021-12-16 17:05:00|9608.9|9603.9|9611.4|9606.4|9611.4|9606.4|9608.6|9603.6|12
1639674600000|2021-12-16 17:10:00|9611.1|9606.1|9612.1|9607.1|9612.1|9607.1|9610.6|9605.6|37
1639674900000|2021-12-16 17:15:00|9611.9|9606.9|9612.1|9607.1|9614.9|9609.9|9611.9|9606.9|56
1639675200000|2021-12-16 17:20:00|9611.9|9606.9|9610.9|9605.9|9612.1|9607.1|9610.6|9605.6|18
1639675500000|2021-12-16 17:25:00|9611.1|9606.1|9610.1|9605.1|9611.1|9606.1|9609.9|9604.9|155
1639675800000|2021-12-16 17:30:00|9609.9|9604.9|9606.4|9601.4|9610.1|9605.1|9606.4|9601.4|75
1639676100000|2021-12-16 17:35:00|9606.1|9601.1|9607.4|9602.4|9607.6|9602.6|9605.6|9600.6|35
1639676400000|2021-12-16 17:40:00|9607.1|9602.1|9606.6|9601.6|9609.1|9604.1|9606.6|9601.6|52
1639676700000|2021-12-16 17:45:00|9606.1|9601.1|9604.6|9599.6|9607.1|9602.1|9604.1|9599.1|46
1639677000000|2021-12-16 17:50:00|9604.4|9599.4|9604.9|9599.9|9605.1|9600.1|9603.6|9598.6|29
1639677300000|2021-12-16 17:55:00|9605.1|9600.1|9605.1|9600.1|9605.1|9600.1|9604.1|9599.1|22
1639702800000|2021-12-17 01:00:00|9600.8|9595.8|9599.6|9594.6|9601.1|9596.1|9598.1|9593.1|62
1639703100000|2021-12-17 01:05:00|9599.9|9594.9|9601.6|9596.6|9601.9|9596.9|9599.6|9594.6|27
1639703400000|2021-12-17 01:10:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9600.6|9595.6|16
1639703700000|2021-12-17 01:15:00|9600.9|9595.9|9601.6|9596.6|9602.1|9597.1|9599.6|9594.6|52
1639704000000|2021-12-17 01:20:00|9601.4|9596.4|9600.9|9595.9|9601.6|9596.6|9599.6|9594.6|4
1639704300000|2021-12-17 01:25:00|9600.6|9595.6|9602.4|9597.4|9602.6|9597.6|9600.6|9595.6|6
1639704600000|2021-12-17 01:30:00|9602.1|9597.1|9602.6|9597.6|9603.1|9598.1|9601.6|9596.6|18
1639704900000|2021-12-17 01:35:00|9602.9|9597.9|9602.1|9597.1|9603.4|9598.4|9602.1|9597.1|19
1639705200000|2021-12-17 01:40:00|9602.4|9597.4|9601.9|9596.9|9602.9|9597.9|9601.6|9596.6|7
1639705500000|2021-12-17 01:45:00|9602.1|9597.1|9602.1|9597.1|9602.6|9597.6|9601.1|9596.1|14
1639705800000|2021-12-17 01:50:00|9602.4|9597.4|9602.4|9597.4|9603.3|9598.3|9601.6|9596.6|40
1639706100000|2021-12-17 01:55:00|9602.6|9597.6|9603.4|9598.4|9603.6|9598.6|9601.4|9596.4|26
1639706400000|2021-12-17 02:00:00|9603.6|9598.6|9603.1|9598.1|9604.1|9599.1|9603.1|9598.1|16
1639706700000|2021-12-17 02:05:00|9602.6|9597.6|9603.6|9598.6|9603.6|9598.6|9602.6|9597.6|6
1639707000000|2021-12-17 02:10:00|9603.4|9598.4|9602.6|9597.6|9603.6|9598.6|9602.1|9597.1|15
1639707300000|2021-12-17 02:15:00|9602.4|9597.4|9603.9|9598.9|9604.1|9599.1|9602.1|9597.1|5
1639707600000|2021-12-17 02:20:00|9603.8|9598.8|9602.6|9597.6|9603.9|9598.9|9601.6|9596.6|14
1639707900000|2021-12-17 02:25:00|9602.8|9597.8|9602.6|9597.6|9603.6|9598.6|9601.1|9596.1|13
1639708200000|2021-12-17 02:30:00|9602.8|9597.8|9602.1|9597.1|9603.1|9598.1|9601.6|9596.6|19
1639708500000|2021-12-17 02:35:00|9601.9|9596.9|9601.1|9596.1|9602.1|9597.1|9601.1|9596.1|2
1639708800000|2021-12-17 02:40:00|9601.6|9596.6|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|3
1639709100000|2021-12-17 02:45:00|9602.3|9597.3|9603.1|9598.1|9603.3|9598.3|9602.3|9597.3|5
1639709400000|2021-12-17 02:50:00|9602.8|9597.8|9602.6|9597.6|9603.3|9598.3|9602.4|9597.4|3
1639709700000|2021-12-17 02:55:00|9602.1|9597.1|9600.6|9595.6|9602.6|9597.6|9600.1|9595.1|10
1639710000000|2021-12-17 03:00:00|9600.9|9595.9|9600.9|9595.9|9602.1|9597.1|9600.6|9595.6|6
1639710300000|2021-12-17 03:05:00|9601.1|9596.1|9601.6|9596.6|9601.6|9596.6|9600.9|9595.9|1
1639710600000|2021-12-17 03:10:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9601.1|9596.1|3
1639710900000|2021-12-17 03:15:00|9601.3|9596.3|9600.8|9595.8|9601.8|9596.8|9600.8|9595.8|7
1639711200000|2021-12-17 03:20:00|9601.1|9596.1|9601.3|9596.3|9601.6|9596.6|9600.6|9595.6|3
1639711500000|2021-12-17 03:25:00|9601.1|9596.1|9601.6|9596.6|9602.1|9597.1|9601.1|9596.1|11
1639711800000|2021-12-17 03:30:00|9601.8|9596.8|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|3
1639712100000|2021-12-17 03:35:00|9601.6|9596.6|9601.6|9596.6|9602.4|9597.4|9601.1|9596.1|13
1639712400000|2021-12-17 03:40:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9600.6|9595.6|4
1639712700000|2021-12-17 03:45:00|9601.3|9596.3|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|2
1639713000000|2021-12-17 03:50:00|9601.9|9596.9|9601.6|9596.6|9602.6|9597.6|9601.6|9596.6|3
1639713300000|2021-12-17 03:55:00|9601.8|9596.8|9600.1|9595.1|9602.1|9597.1|9599.9|9594.9|34
1639713600000|2021-12-17 04:00:00|9600.4|9595.4|9598.1|9593.1|9600.6|9595.6|9597.6|9592.6|90
1639713900000|2021-12-17 04:05:00|9598.3|9593.3|9598.6|9593.6|9598.9|9593.9|9598.1|9593.1|9
1639714200000|2021-12-17 04:10:00|9599.1|9594.1|9599.1|9594.1|9599.6|9594.6|9598.6|9593.6|12
1639714500000|2021-12-17 04:15:00|9598.9|9593.9|9599.1|9594.1|9599.6|9594.6|9598.6|9593.6|7
1639714800000|2021-12-17 04:20:00|9599.4|9594.4|9599.1|9594.1|9599.6|9594.6|9598.9|9593.9|3
1639715100000|2021-12-17 04:25:00|9598.9|9593.9|9598.1|9593.1|9599.1|9594.1|9598.1|9593.1|9
1639715400000|2021-12-17 04:30:00|9597.6|9592.6|9596.8|9591.8|9598.1|9593.1|9596.1|9591.1|51
1639715700000|2021-12-17 04:35:00|9597.1|9592.1|9596.6|9591.6|9597.1|9592.1|9596.6|9591.6|4
1639716000000|2021-12-17 04:40:00|9596.8|9591.8|9597.1|9592.1|9597.4|9592.4|9596.6|9591.6|8
1639716300000|2021-12-17 04:45:00|9597.3|9592.3|9596.1|9591.1|9597.3|9592.3|9595.6|9590.6|11
1639716600000|2021-12-17 04:50:00|9595.8|9590.8|9595.6|9590.6|9596.1|9591.1|9595.1|9590.1|3
1639716900000|2021-12-17 04:55:00|9595.3|9590.3|9595.1|9590.1|9596.1|9591.1|9595.1|9590.1|15
1639717200000|2021-12-17 05:00:00|9595.3|9590.3|9594.1|9589.1|9595.6|9590.6|9594.1|9589.1|23
1639717500000|2021-12-17 05:05:00|9594.6|9589.6|9593.1|9588.1|9594.6|9589.6|9593.1|9588.1|35
1639717800000|2021-12-17 05:10:00|9593.4|9588.4|9593.6|9588.6|9593.6|9588.6|9593.1|9588.1|17
1639718100000|2021-12-17 05:15:00|9593.4|9588.4|9591.6|9586.6|9593.6|9588.6|9591.6|9586.6|43
1639718400000|2021-12-17 05:20:00|9591.8|9586.8|9592.1|9587.1|9592.1|9587.1|9590.9|9585.9|14
1639718700000|2021-12-17 05:25:00|9591.9|9586.9|9591.9|9586.9|9592.6|9587.6|9591.6|9586.6|4
1639719000000|2021-12-17 05:30:00|9592.1|9587.1|9592.1|9587.1|9592.1|9587.1|9591.1|9586.1|2
1639719300000|2021-12-17 05:35:00|9591.9|9586.9|9591.4|9586.4|9592.6|9587.6|9590.6|9585.6|9
1639719600000|2021-12-17 05:40:00|9591.1|9586.1|9591.4|9586.4|9591.6|9586.6|9590.9|9585.9|2
1639719900000|2021-12-17 05:45:00|9591.1|9586.1|9591.1|9586.1|9591.6|9586.6|9591.1|9586.1|23
1639720200000|2021-12-17 05:50:00|9590.9|9585.9|9589.1|9584.1|9591.4|9586.4|9589.1|9584.1|31
1639720500000|2021-12-17 05:55:00|9588.9|9583.9|9587.6|9582.6|9589.1|9584.1|9586.9|9581.9|45
1639720800000|2021-12-17 06:00:00|9587.8|9582.8|9588.1|9583.1|9588.6|9583.6|9586.6|9581.6|26
1639721100000|2021-12-17 06:05:00|9588.6|9583.6|9589.1|9584.1|9589.4|9584.4|9588.1|9583.1|8
1639721400000|2021-12-17 06:10:00|9589.4|9584.4|9590.1|9585.1|9590.6|9585.6|9589.1|9584.1|24
1639721700000|2021-12-17 06:15:00|9590.4|9585.4|9591.1|9586.1|9591.6|9586.6|9589.6|9584.6|24
1639722000000|2021-12-17 06:20:00|9590.9|9585.9|9592.6|9587.6|9592.6|9587.6|9590.1|9585.1|14
1639722300000|2021-12-17 06:25:00|9592.4|9587.4|9591.6|9586.6|9592.6|9587.6|9591.4|9586.4|6
1639722600000|2021-12-17 06:30:00|9591.4|9586.4|9592.1|9587.1|9592.6|9587.6|9591.1|9586.1|34
1639722900000|2021-12-17 06:35:00|9592.4|9587.4|9593.1|9588.1|9593.4|9588.4|9592.1|9587.1|13
1639723200000|2021-12-17 06:40:00|9593.4|9588.4|9593.1|9588.1|9593.6|9588.6|9592.1|9587.1|4
1639723500000|2021-12-17 06:45:00|9593.4|9588.4|9594.1|9589.1|9594.1|9589.1|9592.4|9587.4|28
1639723800000|2021-12-17 06:50:00|9594.3|9589.3|9594.9|9589.9|9595.1|9590.1|9593.6|9588.6|20
1639724100000|2021-12-17 06:55:00|9595.1|9590.1|9595.6|9590.6|9595.6|9590.6|9594.1|9589.1|8
1639724400000|2021-12-17 07:00:00|9595.4|9590.4|9596.6|9591.6|9597.1|9592.1|9594.6|9589.6|95
1639724700000|2021-12-17 07:05:00|9596.9|9591.9|9596.4|9591.4|9597.6|9592.6|9596.4|9591.4|58
1639725000000|2021-12-17 07:10:00|9596.6|9591.6|9597.6|9592.6|9598.1|9593.1|9595.1|9590.1|11
1639725300000|2021-12-17 07:15:00|9597.8|9592.8|9598.6|9593.6|9599.1|9594.1|9597.6|9592.6|26
1639725600000|2021-12-17 07:20:00|9598.8|9593.8|9602.1|9597.1|9602.1|9597.1|9598.6|9593.6|26
1639725900000|2021-12-17 07:25:00|9601.9|9596.9|9600.6|9595.6|9602.1|9597.1|9600.1|9595.1|24
1639726200000|2021-12-17 07:30:00|9600.8|9595.8|9602.1|9597.1|9602.1|9597.1|9599.9|9594.9|30
1639726500000|2021-12-17 07:35:00|9601.9|9596.9|9601.8|9596.8|9602.1|9597.1|9600.6|9595.6|17
1639726800000|2021-12-17 07:40:00|9601.6|9596.6|9603.6|9598.6|9603.6|9598.6|9601.6|9596.6|19
1639727100000|2021-12-17 07:45:00|9603.3|9598.3|9605.1|9600.1|9605.6|9600.6|9603.1|9598.1|27
1639727400000|2021-12-17 07:50:00|9605.4|9600.4|9606.3|9601.3|9607.1|9602.1|9604.4|9599.4|77
1639727700000|2021-12-17 07:55:00|9606.6|9601.6|9606.1|9601.1|9606.6|9601.6|9603.1|9598.1|39
1639728000000|2021-12-17 08:00:00|9606.3|9601.3|9605.1|9600.1|9606.3|9601.3|9603.3|9598.3|109
1639728300000|2021-12-17 08:05:00|9605.3|9600.3|9604.1|9599.1|9605.8|9600.8|9603.3|9598.3|35
1639728600000|2021-12-17 08:10:00|9603.8|9598.8|9604.3|9599.3|9605.8|9600.8|9603.6|9598.6|21
1639728900000|2021-12-17 08:15:00|9604.6|9599.6|9602.3|9597.3|9605.6|9600.6|9602.1|9597.1|32
1639729200000|2021-12-17 08:20:00|9602.6|9597.6|9602.1|9597.1|9602.8|9597.8|9600.1|9595.1|28
1639729500000|2021-12-17 08:25:00|9601.9|9596.9|9598.6|9593.6|9602.8|9597.8|9598.6|9593.6|18
1639729800000|2021-12-17 08:30:00|9598.8|9593.8|9594.1|9589.1|9599.6|9594.6|9593.8|9588.8|90
1639730100000|2021-12-17 08:35:00|9593.9|9588.9|9595.6|9590.6|9596.6|9591.6|9593.6|9588.6|38
1639730400000|2021-12-17 08:40:00|9596.1|9591.1|9597.1|9592.1|9597.3|9592.3|9594.8|9589.8|17
1639730700000|2021-12-17 08:45:00|9596.9|9591.9|9597.6|9592.6|9597.8|9592.8|9596.1|9591.1|25
1639731000000|2021-12-17 08:50:00|9597.3|9592.3|9597.3|9592.3|9598.1|9593.1|9596.3|9591.3|20
1639731300000|2021-12-17 08:55:00|9597.1|9592.1|9594.8|9589.8|9598.3|9593.3|9594.8|9589.8|20
1639731600000|2021-12-17 09:00:00|9594.6|9589.6|9596.6|9591.6|9597.8|9592.8|9594.6|9589.6|37
1639731900000|2021-12-17 09:05:00|9596.4|9591.4|9593.1|9588.1|9596.4|9591.4|9592.6|9587.6|31
1639732200000|2021-12-17 09:10:00|9593.3|9588.3|9593.6|9588.6|9594.8|9589.8|9593.1|9588.1|26
1639732500000|2021-12-17 09:15:00|9593.1|9588.1|9593.8|9588.8|9594.6|9589.6|9592.6|9587.6|18
1639732800000|2021-12-17 09:20:00|9593.6|9588.6|9595.8|9590.8|9596.1|9591.1|9593.6|9588.6|38
1639733100000|2021-12-17 09:25:00|9595.6|9590.6|9598.6|9593.6|9599.1|9594.1|9595.6|9590.6|26
1639733400000|2021-12-17 09:30:00|9598.4|9593.4|9597.6|9592.6|9599.6|9594.6|9597.3|9592.3|25
1639733700000|2021-12-17 09:35:00|9597.8|9592.8|9596.4|9591.4|9598.6|9593.6|9596.1|9591.1|43
1639734000000|2021-12-17 09:40:00|9596.1|9591.1|9592.8|9587.8|9596.6|9591.6|9592.6|9587.6|40
1639734300000|2021-12-17 09:45:00|9592.6|9587.6|9593.8|9588.8|9595.1|9590.1|9592.6|9587.6|10
1639734600000|2021-12-17 09:50:00|9593.6|9588.6|9595.6|9590.6|9597.1|9592.1|9593.6|9588.6|69
1639734900000|2021-12-17 09:55:00|9595.8|9590.8|9596.8|9591.8|9598.3|9593.3|9595.1|9590.1|32
1639735200000|2021-12-17 10:00:00|9597.1|9592.1|9601.3|9596.3|9601.6|9596.6|9597.1|9592.1|53
1639735500000|2021-12-17 10:05:00|9601.1|9596.1|9598.6|9593.6|9601.1|9596.1|9598.1|9593.1|40
1639735800000|2021-12-17 10:10:00|9598.4|9593.4|9599.6|9594.6|9600.1|9595.1|9598.3|9593.3|9
1639736100000|2021-12-17 10:15:00|9599.8|9594.8|9600.6|9595.6|9600.6|9595.6|9599.3|9594.3|20
1639736400000|2021-12-17 10:20:00|9600.8|9595.8|9603.1|9598.1|9603.1|9598.1|9600.1|9595.1|27
1639736700000|2021-12-17 10:25:00|9602.9|9597.9|9603.1|9598.1|9604.3|9599.3|9602.6|9597.6|49
1639737000000|2021-12-17 10:30:00|9603.3|9598.3|9602.6|9597.6|9605.1|9600.1|9602.6|9597.6|41
1639737300000|2021-12-17 10:35:00|9602.3|9597.3|9600.6|9595.6|9602.8|9597.8|9600.1|9595.1|19
1639737600000|2021-12-17 10:40:00|9600.3|9595.3|9603.6|9598.6|9603.8|9598.8|9600.1|9595.1|20
1639737900000|2021-12-17 10:45:00|9603.4|9598.4|9603.6|9598.6|9604.6|9599.6|9602.8|9597.8|12
1639738200000|2021-12-17 10:50:00|9603.8|9598.8|9605.3|9600.3|9606.1|9601.1|9603.6|9598.6|35
1639738500000|2021-12-17 10:55:00|9605.6|9600.6|9604.6|9599.6|9606.1|9601.1|9604.3|9599.3|18
1639738800000|2021-12-17 11:00:00|9604.8|9599.8|9607.3|9602.3|9607.6|9602.6|9604.6|9599.6|41
1639739100000|2021-12-17 11:05:00|9607.1|9602.1|9609.6|9604.6|9609.6|9604.6|9607.1|9602.1|65
1639739400000|2021-12-17 11:10:00|9609.3|9604.3|9610.1|9605.1|9611.6|9606.6|9608.6|9603.6|100
1639739700000|2021-12-17 11:15:00|9610.3|9605.3|9612.1|9607.1|9613.1|9608.1|9610.1|9605.1|71
1639740000000|2021-12-17 11:20:00|9611.8|9606.8|9611.1|9606.1|9612.6|9607.6|9610.6|9605.6|44
1639740300000|2021-12-17 11:25:00|9611.3|9606.3|9610.1|9605.1|9611.3|9606.3|9609.9|9604.9|14
1639740600000|2021-12-17 11:30:00|9610.3|9605.3|9609.1|9604.1|9610.6|9605.6|9608.8|9603.8|27
1639740900000|2021-12-17 11:35:00|9609.3|9604.3|9608.8|9603.8|9609.8|9604.8|9608.6|9603.6|13
1639741200000|2021-12-17 11:40:00|9608.6|9603.6|9608.3|9603.3|9609.3|9604.3|9608.1|9603.1|15
1639741500000|2021-12-17 11:45:00|9608.6|9603.6|9608.1|9603.1|9608.6|9603.6|9607.1|9602.1|31
1639741800000|2021-12-17 11:50:00|9608.3|9603.3|9608.6|9603.6|9608.6|9603.6|9607.1|9602.1|20
1639742100000|2021-12-17 11:55:00|9608.1|9603.1|9608.8|9603.8|9609.1|9604.1|9606.1|9601.1|20
1639742400000|2021-12-17 12:00:00|9608.6|9603.6|9610.1|9605.1|9610.6|9605.6|9608.6|9603.6|25
1639742700000|2021-12-17 12:05:00|9610.3|9605.3|9609.6|9604.6|9610.8|9605.8|9609.6|9604.6|28
1639743000000|2021-12-17 12:10:00|9609.4|9604.4|9609.1|9604.1|9609.8|9604.8|9609.1|9604.1|21
1639743300000|2021-12-17 12:15:00|9608.9|9603.9|9612.1|9607.1|9612.1|9607.1|9608.9|9603.9|22
1639743600000|2021-12-17 12:20:00|9611.9|9606.9|9610.4|9605.4|9611.9|9606.9|9609.6|9604.6|18
1639743900000|2021-12-17 12:25:00|9610.1|9605.1|9611.1|9606.1|9611.1|9606.1|9609.4|9604.4|24
1639744200000|2021-12-17 12:30:00|9611.6|9606.6|9609.4|9604.4|9611.8|9606.8|9609.1|9604.1|41
1639744500000|2021-12-17 12:35:00|9609.6|9604.6|9606.6|9601.6|9609.6|9604.6|9606.6|9601.6|36
1639744800000|2021-12-17 12:40:00|9606.8|9601.8|9606.6|9601.6|9607.1|9602.1|9605.6|9600.6|29
1639745100000|2021-12-17 12:45:00|9606.4|9601.4|9604.1|9599.1|9606.6|9601.6|9603.6|9598.6|52
1639745400000|2021-12-17 12:50:00|9603.9|9598.9|9600.1|9595.1|9603.9|9598.9|9599.6|9594.6|52
1639745700000|2021-12-17 12:55:00|9599.9|9594.9|9600.1|9595.1|9601.3|9596.3|9598.6|9593.6|18
1639746000000|2021-12-17 13:00:00|9599.6|9594.6|9601.6|9596.6|9601.6|9596.6|9599.1|9594.1|51
1639746300000|2021-12-17 13:05:00|9601.8|9596.8|9598.1|9593.1|9602.1|9597.1|9598.1|9593.1|42
1639746600000|2021-12-17 13:10:00|9598.3|9593.3|9600.6|9595.6|9600.8|9595.8|9597.9|9592.9|31
1639746900000|2021-12-17 13:15:00|9600.4|9595.4|9600.6|9595.6|9602.6|9597.6|9600.4|9595.4|40
1639747200000|2021-12-17 13:20:00|9600.8|9595.8|9603.6|9598.6|9604.1|9599.1|9600.6|9595.6|19
1639747500000|2021-12-17 13:25:00|9603.8|9598.8|9604.8|9599.8|9606.1|9601.1|9603.6|9598.6|48
1639747800000|2021-12-17 13:30:00|9604.6|9599.6|9605.1|9600.1|9605.8|9600.8|9603.6|9598.6|33
1639748100000|2021-12-17 13:35:00|9605.3|9600.3|9608.1|9603.1|9608.1|9603.1|9604.6|9599.6|43
1639748400000|2021-12-17 13:40:00|9607.8|9602.8|9610.3|9605.3|9612.1|9607.1|9607.8|9602.8|47
1639748700000|2021-12-17 13:45:00|9610.1|9605.1|9608.3|9603.3|9611.1|9606.1|9608.1|9603.1|52
1639749000000|2021-12-17 13:50:00|9608.6|9603.6|9612.6|9607.6|9612.6|9607.6|9608.1|9603.1|17
1639749300000|2021-12-17 13:55:00|9612.1|9607.1|9615.8|9610.8|9617.1|9612.1|9611.8|9606.8|75
1639749600000|2021-12-17 14:00:00|9616.1|9611.1|9613.6|9608.6|9617.1|9612.1|9613.6|9608.6|100
1639749900000|2021-12-17 14:05:00|9613.3|9608.3|9610.6|9605.6|9614.6|9609.6|9610.6|9605.6|45
1639750200000|2021-12-17 14:10:00|9610.8|9605.8|9611.1|9606.1|9611.6|9606.6|9610.1|9605.1|56
1639750500000|2021-12-17 14:15:00|9610.8|9605.8|9612.1|9607.1|9612.1|9607.1|9610.1|9605.1|39
1639750800000|2021-12-17 14:20:00|9612.6|9607.6|9616.1|9611.1|9616.8|9611.8|9612.6|9607.6|35
1639751100000|2021-12-17 14:25:00|9615.8|9610.8|9614.8|9609.8|9617.6|9612.6|9614.1|9609.1|46
1639751400000|2021-12-17 14:30:00|9615.1|9610.1|9617.1|9612.1|9618.6|9613.6|9614.3|9609.3|124
1639751700000|2021-12-17 14:35:00|9616.8|9611.8|9617.8|9612.8|9618.3|9613.3|9615.3|9610.3|69
1639752000000|2021-12-17 14:40:00|9618.1|9613.1|9617.8|9612.8|9618.6|9613.6|9615.6|9610.6|115
1639752300000|2021-12-17 14:45:00|9617.6|9612.6|9624.8|9619.8|9625.1|9620.1|9617.6|9612.6|353
1639752600000|2021-12-17 14:50:00|9625.1|9620.1|9619.6|9614.6|9625.6|9620.6|9619.6|9614.6|122
1639752900000|2021-12-17 14:55:00|9619.8|9614.8|9617.6|9612.6|9620.1|9615.1|9617.1|9612.1|73
1639753200000|2021-12-17 15:00:00|9617.3|9612.3|9617.6|9612.6|9619.6|9614.6|9616.9|9611.9|83
1639753500000|2021-12-17 15:05:00|9617.4|9612.4|9616.4|9611.4|9618.8|9613.8|9616.1|9611.1|111
1639753800000|2021-12-17 15:10:00|9616.1|9611.1|9619.4|9614.4|9619.6|9614.6|9616.1|9611.1|126
1639754100000|2021-12-17 15:15:00|9619.6|9614.6|9622.1|9617.1|9622.1|9617.1|9618.1|9613.1|104
1639754400000|2021-12-17 15:20:00|9621.8|9616.8|9627.1|9622.1|9627.1|9622.1|9621.4|9616.4|146
1639754700000|2021-12-17 15:25:00|9627.6|9622.6|9630.6|9625.6|9631.6|9626.6|9627.6|9622.6|609
1639755000000|2021-12-17 15:30:00|9630.8|9625.8|9630.1|9625.1|9631.1|9626.1|9628.6|9623.6|114
1639755300000|2021-12-17 15:35:00|9629.8|9624.8|9631.8|9626.8|9632.6|9627.6|9629.1|9624.1|77
1639755600000|2021-12-17 15:40:00|9631.6|9626.6|9632.6|9627.6|9632.6|9627.6|9629.6|9624.6|119
1639755900000|2021-12-17 15:45:00|9632.4|9627.4|9630.6|9625.6|9632.6|9627.6|9629.1|9624.1|67
1639756200000|2021-12-17 15:50:00|9630.8|9625.8|9633.1|9628.1|9633.3|9628.3|9629.9|9624.9|82
1639756500000|2021-12-17 15:55:00|9633.3|9628.3|9637.8|9632.8|9638.1|9633.1|9631.8|9626.8|185
1639756800000|2021-12-17 16:00:00|9638.1|9633.1|9638.3|9633.3|9640.6|9635.6|9636.6|9631.6|177
1639757100000|2021-12-17 16:05:00|9638.6|9633.6|9639|9634|9640.1|9635.1|9637.6|9632.6|45
1639757400000|2021-12-17 16:10:00|9639.1|9634.1|9638.6|9633.6|9642.1|9637.1|9638.1|9633.1|63
1639757700000|2021-12-17 16:15:00|9638.8|9633.8|9638|9633|9639.1|9634.1|9637.1|9632.1|38
1639758000000|2021-12-17 16:20:00|9638.1|9633.1|9636.6|9631.6|9639.1|9634.1|9635.8|9630.8|75
1639758300000|2021-12-17 16:25:00|9636.3|9631.3|9634.6|9629.6|9637.3|9632.3|9634.1|9629.1|74
1639758600000|2021-12-17 16:30:00|9634.4|9629.4|9636.8|9631.8|9637.1|9632.1|9633.3|9628.3|94
1639758900000|2021-12-17 16:35:00|9637.1|9632.1|9635.6|9630.6|9637.1|9632.1|9635.1|9630.1|18
1639759200000|2021-12-17 16:40:00|9635.8|9630.8|9637.1|9632.1|9637.3|9632.3|9634.8|9629.8|26
1639759500000|2021-12-17 16:45:00|9636.8|9631.8|9639.3|9634.3|9639.6|9634.6|9636.1|9631.1|61
1639759800000|2021-12-17 16:50:00|9639.6|9634.6|9639.3|9634.3|9639.8|9634.8|9638.6|9633.6|25
1639760100000|2021-12-17 16:55:00|9639.1|9634.1|9636.6|9631.6|9639.6|9634.6|9636.6|9631.6|34
1639760400000|2021-12-17 17:00:00|9636.8|9631.8|9640.1|9635.1|9640.6|9635.6|9636.8|9631.8|57
1639760700000|2021-12-17 17:05:00|9640.3|9635.3|9639.6|9634.6|9640.6|9635.6|9639.6|9634.6|20
1639761000000|2021-12-17 17:10:00|9639.8|9634.8|9640.3|9635.3|9641.1|9636.1|9639.6|9634.6|13
1639761300000|2021-12-17 17:15:00|9640.6|9635.6|9639.3|9634.3|9640.6|9635.6|9639.1|9634.1|116
1639761600000|2021-12-17 17:20:00|9639.1|9634.1|9638.8|9633.8|9640.6|9635.6|9638.6|9633.6|15
1639761900000|2021-12-17 17:25:00|9639.1|9634.1|9641.6|9636.6|9642.1|9637.1|9638.8|9633.8|50
1639762200000|2021-12-17 17:30:00|9641.3|9636.3|9642.3|9637.3|9643.1|9638.1|9641.1|9636.1|80
1639762500000|2021-12-17 17:35:00|9642.6|9637.6|9642.1|9637.1|9643.1|9638.1|9641.6|9636.6|56
1639762800000|2021-12-17 17:40:00|9641.8|9636.8|9642.6|9637.6|9643.6|9638.6|9641.6|9636.6|30
1639763100000|2021-12-17 17:45:00|9642.8|9637.8|9644.8|9639.8|9645.1|9640.1|9642.6|9637.6|29
1639763400000|2021-12-17 17:50:00|9645.1|9640.1|9644.6|9639.6|9645.3|9640.3|9644.1|9639.1|47
1639763700000|2021-12-17 17:55:00|9645.1|9640.1|9644.6|9639.6|9645.3|9640.3|9643.8|9638.8|18
1639764000000|2021-12-17 18:00:00|9644.4|9639.4|9644.6|9639.6|9644.8|9639.8|9642.1|9637.1|28
1639764300000|2021-12-17 18:05:00|9644.3|9639.3|9645.1|9640.1|9645.1|9640.1|9643.6|9638.6|16
1639764600000|2021-12-17 18:10:00|9644.8|9639.8|9644.6|9639.6|9645.1|9640.1|9644.1|9639.1|27
1639776600000|2021-12-17 21:30:00|9665.6|9660.6|9665.8|9660.8|9666.1|9661.1|9665.3|9660.3|3438
1639776900000|2021-12-17 21:35:00|9666.1|9661.1|9666.8|9661.8|9667.1|9662.1|9665.6|9660.6|2
1639777200000|2021-12-17 21:40:00|9667.1|9662.1|9667.6|9662.6|9668.1|9663.1|9666.8|9661.8|13
1639777500000|2021-12-17 21:45:00|9667.1|9662.1|9667.3|9662.3|9667.6|9662.6|9666.3|9661.3|15
1639777800000|2021-12-17 21:50:00|9667.1|9662.1|9666.1|9661.1|9668.1|9663.1|9666.1|9661.1|9
1639778100000|2021-12-17 21:55:00|9666.8|9661.8|9665.1|9660.1|9667.8|9662.8|9665.1|9660.1|10
1639962000000|2021-12-20 01:00:00|9658.5|9653.5|9660.3|9655.3|9661|9656|9658.3|9653.3|37
1639962300000|2021-12-20 01:05:00|9660.5|9655.5|9661.6|9656.6|9661.8|9656.8|9659.6|9654.6|21
1639962600000|2021-12-20 01:10:00|9661.5|9656.5|9661.8|9656.8|9662.3|9657.3|9661.3|9656.3|6
1639962900000|2021-12-20 01:15:00|9661.6|9656.6|9662.1|9657.1|9662.5|9657.5|9661.1|9656.1|9
1639963200000|2021-12-20 01:20:00|9662.3|9657.3|9664.1|9659.1|9664.1|9659.1|9662.1|9657.1|10
1639963500000|2021-12-20 01:25:00|9663.8|9658.8|9665.6|9660.6|9666.5|9661.5|9663.1|9658.1|17
1639963800000|2021-12-20 01:30:00|9665.3|9660.3|9666.5|9661.5|9666.5|9661.5|9665|9660|32
1639964100000|2021-12-20 01:35:00|9666.3|9661.3|9664.3|9659.3|9666.5|9661.5|9663.8|9658.8|16
1639964400000|2021-12-20 01:40:00|9664|9659|9664.3|9659.3|9664.5|9659.5|9663.1|9658.1|11
1639964700000|2021-12-20 01:45:00|9664|9659|9665.6|9660.6|9666|9661|9664|9659|36
1639965000000|2021-12-20 01:50:00|9665.5|9660.5|9665|9660|9665.6|9660.6|9664.6|9659.6|10
1639965300000|2021-12-20 01:55:00|9665.1|9660.1|9664.8|9659.8|9665.8|9660.8|9664.6|9659.6|36
1639965600000|2021-12-20 02:00:00|9665.1|9660.1|9666|9661|9666|9661|9664.1|9659.1|31
1639965900000|2021-12-20 02:05:00|9666.1|9661.1|9666.6|9661.6|9667.1|9662.1|9665.6|9660.6|38
1639966200000|2021-12-20 02:10:00|9666.8|9661.8|9665.8|9660.8|9667.1|9662.1|9665.6|9660.6|21
1639966500000|2021-12-20 02:15:00|9666|9661|9665.6|9660.6|9666.1|9661.1|9665.3|9660.3|3
1639966800000|2021-12-20 02:20:00|9665.5|9660.5|9666.6|9661.6|9666.8|9661.8|9665.5|9660.5|11
1639967100000|2021-12-20 02:25:00|9666.5|9661.5|9665.6|9660.6|9666.5|9661.5|9665|9660|21
1639967400000|2021-12-20 02:30:00|9665.8|9660.8|9663.5|9658.5|9665.8|9660.8|9663.3|9658.3|8
1639967700000|2021-12-20 02:35:00|9663.3|9658.3|9663.5|9658.5|9663.8|9658.8|9662.3|9657.3|24
1639968000000|2021-12-20 02:40:00|9663.8|9658.8|9663.8|9658.8|9664.5|9659.5|9663.5|9658.5|6
1639968300000|2021-12-20 02:45:00|9664|9659|9664|9659|9664.5|9659.5|9663.5|9658.5|1
1639968600000|2021-12-20 02:50:00|9663.8|9658.8|9662.8|9657.8|9664|9659|9662.8|9657.8|19
1639968900000|2021-12-20 02:55:00|9663|9658|9661|9656|9663|9658|9660|9655|59
1639969200000|2021-12-20 03:00:00|9661.3|9656.3|9660.3|9655.3|9661.5|9656.5|9659.5|9654.5|32
1639969500000|2021-12-20 03:05:00|9660|9655|9660.5|9655.5|9661|9656|9660|9655|4
1639969800000|2021-12-20 03:10:00|9660.8|9655.8|9661.5|9656.5|9661.8|9656.8|9660|9655|2
1639970100000|2021-12-20 03:15:00|9661.3|9656.3|9659.5|9654.5|9661.3|9656.3|9659.5|9654.5|5
1639970400000|2021-12-20 03:20:00|9659.8|9654.8|9660|9655|9660.5|9655.5|9659.5|9654.5|3
1639970700000|2021-12-20 03:25:00|9660.3|9655.3|9660.7|9655.7|9661|9656|9659.6|9654.6|8
1639971000000|2021-12-20 03:30:00|9660.5|9655.5|9659.5|9654.5|9661|9656|9659.5|9654.5|25
1639971300000|2021-12-20 03:35:00|9659.7|9654.7|9660|9655|9660.5|9655.5|9659.5|9654.5|24
1639971600000|2021-12-20 03:40:00|9659.8|9654.8|9660.5|9655.5|9660.5|9655.5|9659.5|9654.5|23
1639971900000|2021-12-20 03:45:00|9660.7|9655.7|9659.8|9654.8|9661|9656|9659.5|9654.5|16
1639972200000|2021-12-20 03:50:00|9659.6|9654.6|9660.5|9655.5|9660.5|9655.5|9659|9654|26
1639972500000|2021-12-20 03:55:00|9660.6|9655.6|9660.5|9655.5|9661.1|9656.1|9660.1|9655.1|18
1639972800000|2021-12-20 04:00:00|9660.3|9655.3|9660.6|9655.6|9661.1|9656.1|9660.3|9655.3|6
1639973100000|2021-12-20 04:05:00|9660.5|9655.5|9660.5|9655.5|9661.1|9656.1|9660.5|9655.5|2
1639973400000|2021-12-20 04:10:00|9660.8|9655.8|9662|9657|9662.1|9657.1|9660.6|9655.6|14
1639973700000|2021-12-20 04:15:00|9662.1|9657.1|9661.1|9656.1|9663|9658|9661.1|9656.1|8
1639974000000|2021-12-20 04:20:00|9661|9656|9661.8|9656.8|9661.8|9656.8|9661|9656|2
1639974300000|2021-12-20 04:25:00|9661.5|9656.5|9660|9655|9661.5|9656.5|9659.3|9654.3|19
1639974600000|2021-12-20 04:30:00|9660.3|9655.3|9660.5|9655.5|9661.5|9656.5|9660|9655|17
1639974900000|2021-12-20 04:35:00|9660.7|9655.7|9661.3|9656.3|9661.5|9656.5|9660.5|9655.5|0
1639975200000|2021-12-20 04:40:00|9661.1|9656.1|9660.3|9655.3|9661.5|9656.5|9660.1|9655.1|4
1639975500000|2021-12-20 04:45:00|9660.5|9655.5|9660|9655|9660.8|9655.8|9660|9655|1
1639975800000|2021-12-20 04:50:00|9660.3|9655.3|9660|9655|9660.5|9655.5|9659.8|9654.8|5
1639976100000|2021-12-20 04:55:00|9659.7|9654.7|9660.5|9655.5|9661|9656|9659.3|9654.3|6
1639976400000|2021-12-20 05:00:00|9660.3|9655.3|9660|9655|9660.5|9655.5|9659.3|9654.3|6
1639976700000|2021-12-20 05:05:00|9660.3|9655.3|9660.3|9655.3|9661|9656|9660|9655|2
1639977000000|2021-12-20 05:10:00|9660|9655|9660.3|9655.3|9661|9656|9660|9655|20
1639977300000|2021-12-20 05:15:00|9660.1|9655.1|9659|9654|9660.3|9655.3|9659|9654|4
1639977600000|2021-12-20 05:20:00|9659.3|9654.3|9659.3|9654.3|9659.5|9654.5|9659|9654|3
1639977900000|2021-12-20 05:25:00|9659|9654|9659.3|9654.3|9659.5|9654.5|9658.5|9653.5|4
1639978200000|2021-12-20 05:30:00|9659.5|9654.5|9660|9655|9660.5|9655.5|9659|9654|2
1639978500000|2021-12-20 05:35:00|9660.3|9655.3|9659.1|9654.1|9660.5|9655.5|9659.1|9654.1|62
1639978800000|2021-12-20 05:40:00|9659|9654|9660|9655|9660|9655|9659|9654|8
1639979100000|2021-12-20 05:45:00|9659.5|9654.5|9660|9655|9660.7|9655.7|9659.5|9654.5|5
1639979400000|2021-12-20 05:50:00|9660.3|9655.3|9660.3|9655.3|9661|9656|9660|9655|33
1639979700000|2021-12-20 05:55:00|9660|9655|9658|9653|9660.5|9655.5|9658|9653|11
1639980000000|2021-12-20 06:00:00|9658.3|9653.3|9657.7|9652.7|9659|9654|9657.5|9652.5|17
1639980300000|2021-12-20 06:05:00|9657.9|9652.9|9657.4|9652.4|9657.9|9652.9|9656.9|9651.9|11
1639980600000|2021-12-20 06:10:00|9658|9653|9659|9654|9660|9655|9657.7|9652.7|11
1639980900000|2021-12-20 06:15:00|9659.2|9654.2|9659.5|9654.5|9659.7|9654.7|9659|9654|9
1639981200000|2021-12-20 06:20:00|9659.3|9654.3|9662|9657|9662|9657|9659|9654|11
1639981500000|2021-12-20 06:25:00|9661.7|9656.7|9661|9656|9662.5|9657.5|9659.5|9654.5|11
1639981800000|2021-12-20 06:30:00|9661.2|9656.2|9661.5|9656.5|9661.5|9656.5|9659|9654|25
1639982100000|2021-12-20 06:35:00|9661.2|9656.2|9659.5|9654.5|9661.5|9656.5|9659|9654|20
1639982400000|2021-12-20 06:40:00|9659.3|9654.3|9659.5|9654.5|9660.2|9655.2|9659|9654|28
1639982700000|2021-12-20 06:45:00|9659.7|9654.7|9659.3|9654.3|9660.5|9655.5|9659.2|9654.2|11
1639983000000|2021-12-20 06:50:00|9659.2|9654.2|9659.5|9654.5|9661.2|9656.2|9658.5|9653.5|0
1639983300000|2021-12-20 06:55:00|9659.7|9654.7|9660|9655|9660.2|9655.2|9659|9654|11
1639983600000|2021-12-20 07:00:00|9660.5|9655.5|9662.5|9657.5|9663.7|9658.7|9660|9655|72
1639983900000|2021-12-20 07:05:00|9662.3|9657.3|9659.5|9654.5|9662.5|9657.5|9659.3|9654.3|17
1639984200000|2021-12-20 07:10:00|9659.7|9654.7|9662|9657|9663.5|9658.5|9659.5|9654.5|41
1639984500000|2021-12-20 07:15:00|9661.8|9656.8|9660.6|9655.6|9663|9658|9660.6|9655.6|12
1639984800000|2021-12-20 07:20:00|9660.8|9655.8|9662.7|9657.7|9662.7|9657.7|9659.3|9654.3|24
1639985100000|2021-12-20 07:25:00|9662.5|9657.5|9662.5|9657.5|9664|9659|9662|9657|13
1639985400000|2021-12-20 07:30:00|9662.7|9657.7|9662|9657|9664|9659|9661.2|9656.2|35
1639985700000|2021-12-20 07:35:00|9661.8|9656.8|9660|9655|9662|9657|9659.8|9654.8|19
1639986000000|2021-12-20 07:40:00|9660.3|9655.3|9658.5|9653.5|9661|9656|9658.5|9653.5|26
1639986300000|2021-12-20 07:45:00|9658.7|9653.7|9658.5|9653.5|9659.2|9654.2|9658|9653|15
1639986600000|2021-12-20 07:50:00|9658.7|9653.7|9657.2|9652.2|9659.5|9654.5|9656.5|9651.5|51
1639986900000|2021-12-20 07:55:00|9657.5|9652.5|9659|9654|9659.5|9654.5|9655.5|9650.5|68
1639987200000|2021-12-20 08:00:00|9659.2|9654.2|9661.7|9656.7|9664|9659|9658|9653|80
1639987500000|2021-12-20 08:05:00|9661.5|9656.5|9660.2|9655.2|9664|9659|9660|9655|29
1639987800000|2021-12-20 08:10:00|9660|9655|9659.2|9654.2|9660.7|9655.7|9658.5|9653.5|14
1639988100000|2021-12-20 08:15:00|9659.5|9654.5|9660.7|9655.7|9661|9656|9659|9654|17
1639988400000|2021-12-20 08:20:00|9660.5|9655.5|9660.7|9655.7|9661.7|9656.7|9659.5|9654.5|21
1639988700000|2021-12-20 08:25:00|9660.5|9655.5|9661.7|9656.7|9663|9658|9659.5|9654.5|30
1639989000000|2021-12-20 08:30:00|9662|9657|9658.5|9653.5|9662|9657|9657.5|9652.5|61
1639989300000|2021-12-20 08:35:00|9658.2|9653.2|9656|9651|9658.5|9653.5|9655.7|9650.7|30
1639989600000|2021-12-20 08:40:00|9656.2|9651.2|9656.5|9651.5|9657.7|9652.7|9656|9651|27
1639989900000|2021-12-20 08:45:00|9656.7|9651.7|9654.5|9649.5|9656.7|9651.7|9653.7|9648.7|49
1639990200000|2021-12-20 08:50:00|9654.3|9649.3|9654.5|9649.5|9655|9650|9653.5|9648.5|21
1639990500000|2021-12-20 08:55:00|9654.7|9649.7|9655|9650|9655.2|9650.2|9653.3|9648.3|19
1639990800000|2021-12-20 09:00:00|9654.7|9649.7|9653|9648|9654.7|9649.7|9651|9646|74
1639991100000|2021-12-20 09:05:00|9653.2|9648.2|9655.5|9650.5|9655.5|9650.5|9652.5|9647.5|23
1639991400000|2021-12-20 09:10:00|9655.3|9650.3|9658|9653|9658|9653|9655|9650|55
1639991700000|2021-12-20 09:15:00|9657.8|9652.8|9659.7|9654.7|9661|9656|9657.5|9652.5|45
1639992000000|2021-12-20 09:20:00|9660|9655|9660|9655|9660.5|9655.5|9657.5|9652.5|29
1639992300000|2021-12-20 09:25:00|9659.7|9654.7|9659|9654|9661.5|9656.5|9658.7|9653.7|19
1639992600000|2021-12-20 09:30:00|9659.5|9654.5|9662.5|9657.5|9662.5|9657.5|9658.5|9653.5|31
1639992900000|2021-12-20 09:35:00|9662.2|9657.2|9660|9655|9662.5|9657.5|9658.5|9653.5|47
1639993200000|2021-12-20 09:40:00|9659.7|9654.7|9660.7|9655.7|9661.2|9656.2|9659.5|9654.5|18
1639993500000|2021-12-20 09:45:00|9660.5|9655.5|9667|9662|9667|9662|9660.5|9655.5|81
1639993800000|2021-12-20 09:50:00|9666.8|9661.8|9663.7|9658.7|9668|9663|9663.5|9658.5|55
1639994100000|2021-12-20 09:55:00|9663.5|9658.5|9660.2|9655.2|9664.7|9659.7|9660|9655|42
1639994400000|2021-12-20 10:00:00|9660|9655|9659.7|9654.7|9662.4|9657.4|9658.5|9653.5|42
1639994700000|2021-12-20 10:05:00|9659.9|9654.9|9660.5|9655.5|9661.7|9656.7|9659.5|9654.5|33
1639995000000|2021-12-20 10:10:00|9660.2|9655.2|9659.5|9654.5|9660.5|9655.5|9658.5|9653.5|20
1639995300000|2021-12-20 10:15:00|9659.2|9654.2|9657|9652|9660|9655|9656.5|9651.5|10
1639995600000|2021-12-20 10:20:00|9657.2|9652.2|9656|9651|9658|9653|9655.7|9650.7|14
1639995900000|2021-12-20 10:25:00|9656.2|9651.2|9656.2|9651.2|9658.2|9653.2|9655.2|9650.2|6
1639996200000|2021-12-20 10:30:00|9656.4|9651.4|9659.2|9654.2|9659.5|9654.5|9655.8|9650.8|21
1639996500000|2021-12-20 10:35:00|9659.4|9654.4|9657.5|9652.5|9659.5|9654.5|9656.7|9651.7|19
1639996800000|2021-12-20 10:40:00|9657.7|9652.7|9657.5|9652.5|9659|9654|9657.5|9652.5|11
1639997100000|2021-12-20 10:45:00|9657.7|9652.7|9655.5|9650.5|9658|9653|9655|9650|12
1639997400000|2021-12-20 10:50:00|9655.3|9650.3|9653.5|9648.5|9656|9651|9653.5|9648.5|27
1639997700000|2021-12-20 10:55:00|9653.7|9648.7|9656.5|9651.5|9656.5|9651.5|9653.7|9648.7|27
1639998000000|2021-12-20 11:00:00|9656.8|9651.8|9656.2|9651.2|9657.7|9652.7|9655.5|9650.5|24
1639998300000|2021-12-20 11:05:00|9656.5|9651.5|9657|9652|9657.7|9652.7|9656|9651|7
1639998600000|2021-12-20 11:10:00|9657.2|9652.2|9657|9652|9657.5|9652.5|9656|9651|10
1639998900000|2021-12-20 11:15:00|9656.8|9651.8|9656.2|9651.2|9657.5|9652.5|9655|9650|27
1639999200000|2021-12-20 11:20:00|9656|9651|9655|9650|9657|9652|9655|9650|11
1639999500000|2021-12-20 11:25:00|9654.5|9649.5|9652.5|9647.5|9655|9650|9652.5|9647.5|21
1639999800000|2021-12-20 11:30:00|9652.7|9647.7|9654.5|9649.5|9654.5|9649.5|9652.5|9647.5|6
1640000100000|2021-12-20 11:35:00|9654.2|9649.2|9653.7|9648.7|9655.7|9650.7|9653.7|9648.7|8
1640000400000|2021-12-20 11:40:00|9654|9649|9651.7|9646.7|9654|9649|9651.5|9646.5|23
1640000700000|2021-12-20 11:45:00|9651.5|9646.5|9651.2|9646.2|9651.5|9646.5|9650.5|9645.5|12
1640001000000|2021-12-20 11:50:00|9651.5|9646.5|9652|9647|9653|9648|9651.5|9646.5|14
1640001300000|2021-12-20 11:55:00|9652.2|9647.2|9655.2|9650.2|9656|9651|9652|9647|19
1640001600000|2021-12-20 12:00:00|9655.5|9650.5|9653.5|9648.5|9656.2|9651.2|9652.5|9647.5|29
1640001900000|2021-12-20 12:05:00|9653.7|9648.7|9655|9650|9656|9651|9653.7|9648.7|21
1640002200000|2021-12-20 12:10:00|9654.8|9649.8|9655|9650|9655.7|9650.7|9654.5|9649.5|12
1640002500000|2021-12-20 12:15:00|9654.7|9649.7|9654.8|9649.8|9656|9651|9654.5|9649.5|12
1640002800000|2021-12-20 12:20:00|9654.7|9649.7|9652|9647|9655|9650|9651.7|9646.7|29
1640003100000|2021-12-20 12:25:00|9651.7|9646.7|9654.3|9649.3|9654.5|9649.5|9651.3|9646.3|12
1640003400000|2021-12-20 12:30:00|9654.2|9649.2|9655|9650|9656|9651|9654|9649|21
1640003700000|2021-12-20 12:35:00|9654.5|9649.5|9653.5|9648.5|9655.2|9650.2|9653|9648|31
1640004000000|2021-12-20 12:40:00|9653.2|9648.2|9654.4|9649.4|9654.5|9649.5|9652.5|9647.5|15
1640004300000|2021-12-20 12:45:00|9654.5|9649.5|9653.5|9648.5|9654.5|9649.5|9652.5|9647.5|18
1640004600000|2021-12-20 12:50:00|9653.2|9648.2|9654.5|9649.5|9655.5|9650.5|9653|9648|49
1640004900000|2021-12-20 12:55:00|9654.2|9649.2|9655|9650|9655|9650|9653.2|9648.2|58
1640005200000|2021-12-20 13:00:00|9654.7|9649.7|9653.9|9648.9|9654.7|9649.7|9651.7|9646.7|44
1640005500000|2021-12-20 13:05:00|9654|9649|9651.4|9646.4|9654|9649|9650|9645|66
1640005800000|2021-12-20 13:10:00|9651.7|9646.7|9651|9646|9653.2|9648.2|9650|9645|50
1640006100000|2021-12-20 13:15:00|9650.7|9645.7|9652.7|9647.7|9653|9648|9649.2|9644.2|45
1640006400000|2021-12-20 13:20:00|9652.5|9647.5|9649.9|9644.9|9652.5|9647.5|9649.5|9644.5|28
1640006700000|2021-12-20 13:25:00|9650|9645|9650|9645|9651|9646|9649|9644|96
1640007000000|2021-12-20 13:30:00|9650.2|9645.2|9647.3|9642.3|9650.5|9645.5|9647|9642|164
1640007300000|2021-12-20 13:35:00|9647.2|9642.2|9644.1|9639.1|9647.5|9642.5|9643.6|9638.6|243
1640007600000|2021-12-20 13:40:00|9644|9639|9643|9638|9644.5|9639.5|9641.8|9636.8|82
1640007900000|2021-12-20 13:45:00|9642.8|9637.8|9637.7|9632.7|9642.8|9637.8|9637|9632|209
1640008200000|2021-12-20 13:50:00|9638|9633|9640.2|9635.2|9642.7|9637.7|9637|9632|110
1640008500000|2021-12-20 13:55:00|9640|9635|9639.5|9634.5|9641.5|9636.5|9638.3|9633.3|39
1640008800000|2021-12-20 14:00:00|9639.3|9634.3|9638|9633|9639.5|9634.5|9637.3|9632.3|69
1640009100000|2021-12-20 14:05:00|9637.8|9632.8|9639.5|9634.5|9640.5|9635.5|9636.6|9631.6|16
1640009400000|2021-12-20 14:10:00|9639.3|9634.3|9639.8|9634.8|9641|9636|9637.3|9632.3|50
1640009700000|2021-12-20 14:15:00|9640|9635|9637.5|9632.5|9641|9636|9637.1|9632.1|61
1640010000000|2021-12-20 14:20:00|9637.3|9632.3|9640|9635|9640.2|9635.2|9635.6|9630.6|101
1640010300000|2021-12-20 14:25:00|9640.2|9635.2|9639|9634|9640.9|9635.9|9636.8|9631.8|60
1640010600000|2021-12-20 14:30:00|9638.8|9633.8|9638.7|9633.7|9639.7|9634.7|9637.8|9632.8|58
1640010900000|2021-12-20 14:35:00|9638.8|9633.8|9637.5|9632.5|9640.7|9635.7|9636.8|9631.8|62
1640011200000|2021-12-20 14:40:00|9637.3|9632.3|9637.7|9632.7|9639.2|9634.2|9636.5|9631.5|59
1640011500000|2021-12-20 14:45:00|9638|9633|9635.8|9630.8|9638.7|9633.7|9635.8|9630.8|55
1640011800000|2021-12-20 14:50:00|9636.1|9631.1|9638|9633|9639|9634|9635.8|9630.8|22
1640012100000|2021-12-20 14:55:00|9638.2|9633.2|9638|9633|9639.8|9634.8|9637|9632|35
1640012400000|2021-12-20 15:00:00|9638.5|9633.5|9638.5|9633.5|9641|9636|9637.8|9632.8|142
1640012700000|2021-12-20 15:05:00|9638.3|9633.3|9637.5|9632.5|9638.5|9633.5|9635.3|9630.3|144
1640013000000|2021-12-20 15:10:00|9637.7|9632.7|9638.5|9633.5|9640.4|9635.4|9637.5|9632.5|84
1640013300000|2021-12-20 15:15:00|9638.7|9633.7|9638.2|9633.2|9640.5|9635.5|9637.5|9632.5|208
1640013600000|2021-12-20 15:20:00|9638.5|9633.5|9637|9632|9638.5|9633.5|9636.3|9631.3|162
1640013900000|2021-12-20 15:25:00|9636.7|9631.7|9637.2|9632.2|9638.7|9633.7|9636.5|9631.5|242
1640014200000|2021-12-20 15:30:00|9637|9632|9637.7|9632.7|9638|9633|9635.5|9630.5|185
1640014500000|2021-12-20 15:35:00|9638|9633|9641.5|9636.5|9641.7|9636.7|9637.2|9632.2|102
1640014800000|2021-12-20 15:40:00|9641.7|9636.7|9643|9638|9643|9638|9639.5|9634.5|121
1640015100000|2021-12-20 15:45:00|9642.7|9637.7|9643.5|9638.5|9643.5|9638.5|9641.2|9636.2|103
1640015400000|2021-12-20 15:50:00|9643.9|9638.9|9643.7|9638.7|9647.2|9642.2|9642.2|9637.2|110
1640015700000|2021-12-20 15:55:00|9643.5|9638.5|9644.7|9639.7|9645|9640|9642|9637|43
1640016000000|2021-12-20 16:00:00|9644.5|9639.5|9641.5|9636.5|9645.5|9640.5|9641.2|9636.2|58
1640016300000|2021-12-20 16:05:00|9642|9637|9639.7|9634.7|9642|9637|9639|9634|31
1640016600000|2021-12-20 16:10:00|9639.5|9634.5|9640.5|9635.5|9642|9637|9638.8|9633.8|65
1640016900000|2021-12-20 16:15:00|9640.3|9635.3|9638.2|9633.2|9641.5|9636.5|9637|9632|49
1640017200000|2021-12-20 16:20:00|9638.5|9633.5|9637|9632|9639|9634|9636|9631|53
1640017500000|2021-12-20 16:25:00|9636.5|9631.5|9636.7|9631.7|9637.2|9632.2|9636|9631|86
1640017800000|2021-12-20 16:30:00|9637|9632|9642|9637|9642|9637|9636.5|9631.5|52
1640018100000|2021-12-20 16:35:00|9642.2|9637.2|9643.5|9638.5|9644|9639|9642|9637|18
1640018400000|2021-12-20 16:40:00|9643.7|9638.7|9643.5|9638.5|9644|9639|9642|9637|13
1640018700000|2021-12-20 16:45:00|9643.7|9638.7|9642.5|9637.5|9645|9640|9642.5|9637.5|187
1640019000000|2021-12-20 16:50:00|9642.7|9637.7|9641.5|9636.5|9643.7|9638.7|9641|9636|118
1640019300000|2021-12-20 16:55:00|9641|9636|9639.5|9634.5|9641.5|9636.5|9638.8|9633.8|115
1640019600000|2021-12-20 17:00:00|9639.8|9634.8|9640.2|9635.2|9640.5|9635.5|9638.6|9633.6|73
1640019900000|2021-12-20 17:05:00|9640|9635|9639.8|9634.8|9640.3|9635.3|9638|9633|46
1640020200000|2021-12-20 17:10:00|9639.5|9634.5|9640.7|9635.7|9641|9636|9639.5|9634.5|17
1640020500000|2021-12-20 17:15:00|9640.5|9635.5|9643|9638|9643|9638|9640.5|9635.5|133
1640020800000|2021-12-20 17:20:00|9642.7|9637.7|9644.5|9639.5|9644.5|9639.5|9642.3|9637.3|20
1640021100000|2021-12-20 17:25:00|9644.3|9639.3|9649|9644|9649.5|9644.5|9644|9639|81
1640021400000|2021-12-20 17:30:00|9649.2|9644.2|9649.5|9644.5|9650.5|9645.5|9648.6|9643.6|66
1640021700000|2021-12-20 17:35:00|9649.3|9644.3|9649.7|9644.7|9650.3|9645.3|9648.8|9643.8|37
1640022000000|2021-12-20 17:40:00|9649.5|9644.5|9649.7|9644.7|9650|9645|9649.2|9644.2|27
1640022300000|2021-12-20 17:45:00|9650|9645|9648.5|9643.5|9650.5|9645.5|9647.8|9642.8|44
1640022600000|2021-12-20 17:50:00|9648.7|9643.7|9648.7|9643.7|9648.7|9643.7|9648|9643|29
1640022900000|2021-12-20 17:55:00|9648.5|9643.5|9647.7|9642.7|9649|9644|9647.3|9642.3|18
1640023200000|2021-12-20 18:00:00|9648|9643|9649.5|9644.5|9650|9645|9647.3|9642.3|304
1640023500000|2021-12-20 18:05:00|9650|9645|9649.5|9644.5|9650|9645|9649|9644|76
1640023800000|2021-12-20 18:10:00|9649.2|9644.2|9649|9644|9649.5|9644.5|9648.5|9643.5|22
1640024100000|2021-12-20 18:15:00|9649.5|9644.5|9649|9644|9649.5|9644.5|9648.5|9643.5|31
1640024400000|2021-12-20 18:20:00|9649.5|9644.5|9648.5|9643.5|9649.5|9644.5|9648.2|9643.2|33
1640024700000|2021-12-20 18:25:00|9648.2|9643.2|9648.4|9643.4|9648.7|9643.7|9647.5|9642.5|27
1640025000000|2021-12-20 18:30:00|9648.5|9643.5|9648|9643|9649|9644|9647|9642|10
1640025300000|2021-12-20 18:35:00|9647.7|9642.7|9649.5|9644.5|9649.5|9644.5|9647.5|9642.5|40
1640025600000|2021-12-20 18:40:00|9649.2|9644.2|9650|9645|9650.5|9645.5|9649.2|9644.2|19
1640025900000|2021-12-20 18:45:00|9650.2|9645.2|9651|9646|9651.7|9646.7|9650.2|9645.2|98
1640026200000|2021-12-20 18:50:00|9650.7|9645.7|9650.5|9645.5|9651.2|9646.2|9649.7|9644.7|123
1640026500000|2021-12-20 18:55:00|9650.7|9645.7|9652.5|9647.5|9652.5|9647.5|9650.5|9645.5|79
1640026800000|2021-12-20 19:00:00|9652.2|9647.2|9653|9648|9653.4|9648.4|9651.5|9646.5|63
1640027100000|2021-12-20 19:05:00|9652.7|9647.7|9652|9647|9652.7|9647.7|9651.5|9646.5|5
1640027400000|2021-12-20 19:10:00|9652.2|9647.2|9652|9647|9653|9648|9652|9647|4
1640027700000|2021-12-20 19:15:00|9652.2|9647.2|9649|9644|9652.5|9647.5|9649|9644|42
1640028000000|2021-12-20 19:20:00|9649.2|9644.2|9649.7|9644.7|9650.5|9645.5|9649|9644|31
1640028300000|2021-12-20 19:25:00|9649.5|9644.5|9650|9645|9650.5|9645.5|9649.5|9644.5|4
1640028600000|2021-12-20 19:30:00|9649.7|9644.7|9649.7|9644.7|9650|9645|9649|9644|135
1640028900000|2021-12-20 19:35:00|9650|9645|9650.2|9645.2|9650.5|9645.5|9649.5|9644.5|31
1640029200000|2021-12-20 19:40:00|9650|9645|9649.5|9644.5|9650.5|9645.5|9649.5|9644.5|29
1640029500000|2021-12-20 19:45:00|9649.7|9644.7|9650.7|9645.7|9651|9646|9649.5|9644.5|32
1640029800000|2021-12-20 19:50:00|9650.5|9645.5|9652|9647|9652|9647|9650.5|9645.5|34
1640030100000|2021-12-20 19:55:00|9652.2|9647.2|9657.7|9652.7|9657.7|9652.7|9652|9647|212
1640030400000|2021-12-20 20:00:00|9657.5|9652.5|9656|9651|9657.7|9652.7|9654.5|9649.5|82
1640030700000|2021-12-20 20:05:00|9655.8|9650.8|9657|9652|9657.5|9652.5|9655.7|9650.7|15
1640031000000|2021-12-20 20:10:00|9656.7|9651.7|9657|9652|9657.5|9652.5|9656.5|9651.5|6
1640031300000|2021-12-20 20:15:00|9656.7|9651.7|9656.5|9651.5|9658|9653|9656|9651|18
1640031600000|2021-12-20 20:20:00|9656.2|9651.2|9656|9651|9656.7|9651.7|9656|9651|9
1640031900000|2021-12-20 20:25:00|9655.8|9650.8|9656|9651|9656.5|9651.5|9655.5|9650.5|26
1640032200000|2021-12-20 20:30:00|9656.2|9651.2|9656.2|9651.2|9656.5|9651.5|9655.7|9650.7|22
1640032500000|2021-12-20 20:35:00|9656|9651|9656|9651|9656.5|9651.5|9656|9651|11
1640032800000|2021-12-20 20:40:00|9655.7|9650.7|9655|9650|9656|9651|9655|9650|12
1640033100000|2021-12-20 20:45:00|9654.7|9649.7|9654.5|9649.5|9655|9650|9654.5|9649.5|12
1640033400000|2021-12-20 20:50:00|9654.7|9649.7|9655|9650|9655.5|9650.5|9654.5|9649.5|26
1640033700000|2021-12-20 20:55:00|9655.5|9650.5|9653|9648|9655.5|9650.5|9653|9648|333
1640034000000|2021-12-20 21:00:00|9653.2|9648.2|9652.7|9647.7|9654|9649|9651.5|9646.5|27
1640034300000|2021-12-20 21:05:00|9653|9648|9654|9649|9654.7|9649.7|9652.7|9647.7|21
1640034600000|2021-12-20 21:10:00|9653.7|9648.7|9651.7|9646.7|9654.5|9649.5|9651.7|9646.7|4
1640034900000|2021-12-20 21:15:00|9652|9647|9652.2|9647.2|9652.5|9647.5|9651.5|9646.5|19
1640035200000|2021-12-20 21:20:00|9652|9647|9652.7|9647.7|9653|9648|9652|9647|1
1640035500000|2021-12-20 21:25:00|9653|9648|9652|9647|9653.2|9648.2|9652|9647|0
1640035800000|2021-12-20 21:30:00|9652.2|9647.2|9653|9648|9653|9648|9652.2|9647.2|2
1640036100000|2021-12-20 21:35:00|9652.7|9647.7|9653.7|9648.7|9654|9649|9652.7|9647.7|3
1640036400000|2021-12-20 21:40:00|9653.5|9648.5|9653.2|9648.2|9654|9649|9653|9648|7
1640036700000|2021-12-20 21:45:00|9653|9648|9653.5|9648.5|9654|9649|9653|9648|2
1640037000000|2021-12-20 21:50:00|9653.3|9648.3|9653.7|9648.7|9653.7|9648.7|9653|9648|2
1640037300000|2021-12-20 21:55:00|9654|9649|9655.4|9648.4|9655.4|9649.5|9653.5|9648.4|1
1640048400000|2021-12-21 01:00:00|9652.7|9647.7|9654.9|9649.9|9655.9|9650.9|9652.7|9647.7|38
1640048700000|2021-12-21 01:05:00|9654.7|9649.7|9653.4|9648.4|9654.9|9649.9|9652.7|9647.7|9
1640049000000|2021-12-21 01:10:00|9653.2|9648.2|9653.4|9648.4|9653.9|9648.9|9652.9|9647.9|6
1640049300000|2021-12-21 01:15:00|9653.7|9648.7|9653.7|9648.7|9654.4|9649.4|9653.4|9648.4|6
1640049600000|2021-12-21 01:20:00|9653.9|9648.9|9653.2|9648.2|9653.9|9648.9|9652|9647|19
1640049900000|2021-12-21 01:25:00|9653.4|9648.4|9652.7|9647.7|9653.9|9648.9|9652.4|9647.4|1
1640050200000|2021-12-21 01:30:00|9652.4|9647.4|9649|9644|9652.9|9647.9|9649|9644|36
1640050500000|2021-12-21 01:35:00|9649.2|9644.2|9647.2|9642.2|9649.2|9644.2|9647|9642|24
1640050800000|2021-12-21 01:40:00|9647|9642|9648|9643|9648.9|9643.9|9647|9642|9
1640051100000|2021-12-21 01:45:00|9647.7|9642.7|9648.7|9643.7|9649.4|9644.4|9647.7|9642.7|3
1640051400000|2021-12-21 01:50:00|9648.5|9643.5|9650.4|9645.4|9650.9|9645.9|9648.5|9643.5|28
1640051700000|2021-12-21 01:55:00|9650.2|9645.2|9650|9645|9650.5|9645.5|9649.4|9644.4|3
1640052000000|2021-12-21 02:00:00|9650.2|9645.2|9649|9644|9650.4|9645.4|9648.5|9643.5|11
1640052300000|2021-12-21 02:05:00|9648.9|9643.9|9648.9|9643.9|9649.4|9644.4|9648.5|9643.5|6
1640052600000|2021-12-21 02:10:00|9648.7|9643.7|9649.5|9644.5|9649.9|9644.9|9648.5|9643.5|1
1640052900000|2021-12-21 02:15:00|9649.7|9644.7|9648.9|9643.9|9649.9|9644.9|9648.5|9643.5|24
1640053200000|2021-12-21 02:20:00|9648.7|9643.7|9648.5|9643.5|9649.4|9644.4|9648.5|9643.5|0
1640053500000|2021-12-21 02:25:00|9648.2|9643.2|9647.7|9642.7|9648.4|9643.4|9647.7|9642.7|22
1640053800000|2021-12-21 02:30:00|9647.9|9642.9|9648.4|9643.4|9648.4|9643.4|9647.7|9642.7|1
1640054100000|2021-12-21 02:35:00|9648.7|9643.7|9649.4|9644.4|9649.9|9644.9|9648.4|9643.4|46
1640054400000|2021-12-21 02:40:00|9649.2|9644.2|9649.7|9644.7|9649.9|9644.9|9648.9|9643.9|1
1640054700000|2021-12-21 02:45:00|9649.9|9644.9|9648.9|9643.9|9649.9|9644.9|9648.9|9643.9|4
1640055000000|2021-12-21 02:50:00|9648.7|9643.7|9649.4|9644.4|9649.4|9644.4|9648.7|9643.7|8
1640055300000|2021-12-21 02:55:00|9649.7|9644.7|9647.9|9642.9|9649.9|9644.9|9647.7|9642.7|8
1640055600000|2021-12-21 03:00:00|9648.2|9643.2|9648.7|9643.7|9649.4|9644.4|9648.2|9643.2|6
1640055900000|2021-12-21 03:05:00|9648.4|9643.4|9648.9|9643.9|9649.2|9644.2|9647.9|9642.9|14
1640056200000|2021-12-21 03:10:00|9648.7|9643.7|9648.7|9643.7|9648.9|9643.9|9648.2|9643.2|1
1640056500000|2021-12-21 03:15:00|9648.9|9643.9|9649.2|9644.2|9649.4|9644.4|9648.2|9643.2|2
1640056800000|2021-12-21 03:20:00|9649.4|9644.4|9648.9|9643.9|9649.9|9644.9|9648|9643|40
1640057100000|2021-12-21 03:25:00|9649|9644|9648.9|9643.9|9649.4|9644.4|9648.7|9643.7|1
1640057400000|2021-12-21 03:30:00|9649.2|9644.2|9649.4|9644.4|9649.5|9644.5|9649|9644|1
1640057700000|2021-12-21 03:35:00|9649.2|9644.2|9648.5|9643.5|9649.5|9644.5|9648.5|9643.5|1
1640058000000|2021-12-21 03:40:00|9648.7|9643.7|9649|9644|9649.2|9644.2|9648.5|9643.5|0
1640058300000|2021-12-21 03:45:00|9649.2|9644.2|9650|9645|9650.2|9645.2|9649|9644|4
1640058600000|2021-12-21 03:50:00|9649.9|9644.9|9650.2|9645.2|9650.2|9645.2|9649.5|9644.5|2
1640058900000|2021-12-21 03:55:00|9650|9645|9649.9|9644.9|9650.2|9645.2|9649.4|9644.4|2
1640059200000|2021-12-21 04:00:00|9650.2|9645.2|9650|9645|9650.4|9645.4|9649.9|9644.9|8
1640059500000|2021-12-21 04:05:00|9649.9|9644.9|9649.9|9644.9|9650.2|9645.2|9649.9|9644.9|0
1640059800000|2021-12-21 04:10:00|9649.7|9644.7|9650|9645|9650.4|9645.4|9649.4|9644.4|5
1640060100000|2021-12-21 04:15:00|9650.2|9645.2|9650|9645|9650.4|9645.4|9649.5|9644.5|3
1640060400000|2021-12-21 04:20:00|9650.4|9645.4|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|1
1640060700000|2021-12-21 04:25:00|9650.5|9645.5|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|0
1640061000000|2021-12-21 04:30:00|9650.5|9645.5|9651|9646|9651.4|9646.4|9650.5|9645.5|6
1640061300000|2021-12-21 04:35:00|9651.2|9646.2|9651.5|9646.5|9651.9|9646.9|9651|9646|4
1640061600000|2021-12-21 04:40:00|9651.4|9646.4|9651.2|9646.2|9651.7|9646.7|9650.7|9645.7|9
1640061900000|2021-12-21 04:45:00|9651|9646|9651.5|9646.5|9651.5|9646.5|9650.7|9645.7|2
1640062200000|2021-12-21 04:50:00|9651.7|9646.7|9651.7|9646.7|9651.9|9646.9|9651.5|9646.5|7
1640062500000|2021-12-21 04:55:00|9651.9|9646.9|9651|9646|9651.9|9646.9|9651|9646|6
1640062800000|2021-12-21 05:00:00|9650.7|9645.7|9651|9646|9651.5|9646.5|9650.2|9645.2|7
1640063100000|2021-12-21 05:05:00|9651.4|9646.4|9651.5|9646.5|9651.9|9646.9|9651|9646|10
1640063400000|2021-12-21 05:10:00|9651.2|9646.2|9650.5|9645.5|9651.5|9646.5|9650.5|9645.5|1
1640063700000|2021-12-21 05:15:00|9650.7|9645.7|9650.5|9645.5|9651.2|9646.2|9650.5|9645.5|7
1640064000000|2021-12-21 05:20:00|9650.7|9645.7|9651.4|9646.4|9651.4|9646.4|9650.5|9645.5|3
1640064300000|2021-12-21 05:25:00|9651.5|9646.5|9650.7|9645.7|9651.7|9646.7|9650.5|9645.5|8
1640064600000|2021-12-21 05:30:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|1
1640064900000|2021-12-21 05:35:00|9650.5|9645.5|9649.5|9644.5|9650.7|9645.7|9649.5|9644.5|9
1640065200000|2021-12-21 05:40:00|9649.7|9644.7|9650|9645|9650.5|9645.5|9649.7|9644.7|9
1640065500000|2021-12-21 05:45:00|9650.2|9645.2|9651.4|9646.4|9651.4|9646.4|9650.2|9645.2|3
1640065800000|2021-12-21 05:50:00|9651.7|9646.7|9653.2|9648.2|9653.4|9648.4|9651.5|9646.5|44
1640066100000|2021-12-21 05:55:00|9653.4|9648.4|9651.5|9646.5|9653.4|9648.4|9651.5|9646.5|34
1640066400000|2021-12-21 06:00:00|9651.3|9646.3|9651.9|9646.9|9652.5|9647.5|9651|9646|13
1640066700000|2021-12-21 06:05:00|9652|9647|9653|9648|9653.4|9648.4|9651.5|9646.5|9
1640067000000|2021-12-21 06:10:00|9653.2|9648.2|9652|9647|9653.4|9648.4|9651.5|9646.5|4
1640067300000|2021-12-21 06:15:00|9652.2|9647.2|9652|9647|9652.5|9647.5|9651.5|9646.5|15
1640067600000|2021-12-21 06:20:00|9652.2|9647.2|9652.2|9647.2|9652.5|9647.5|9651.5|9646.5|4
1640067900000|2021-12-21 06:25:00|9652.4|9647.4|9652|9647|9652.5|9647.5|9651.5|9646.5|47
1640068200000|2021-12-21 06:30:00|9651.7|9646.7|9653|9648|9653|9648|9651.5|9646.5|4
1640068500000|2021-12-21 06:35:00|9653.2|9648.2|9653.4|9648.4|9653.4|9648.4|9653|9648|22
1640068800000|2021-12-21 06:40:00|9653.7|9648.7|9653.9|9648.9|9654.4|9649.4|9653.4|9648.4|3
1640069100000|2021-12-21 06:45:00|9653.7|9648.7|9652.5|9647.5|9653.9|9648.9|9652.5|9647.5|4
1640069400000|2021-12-21 06:50:00|9652.2|9647.2|9652.5|9647.5|9652.9|9647.9|9651.7|9646.7|10
1640069700000|2021-12-21 06:55:00|9652.7|9647.7|9652.4|9647.4|9653.9|9648.9|9652|9647|17
1640070000000|2021-12-21 07:00:00|9652|9647|9651.7|9646.7|9653.5|9648.5|9650.5|9645.5|36
1640070300000|2021-12-21 07:05:00|9651.9|9646.9|9652|9647|9652.9|9647.9|9651|9646|22
1640070600000|2021-12-21 07:10:00|9652.2|9647.2|9653.5|9648.5|9653.7|9648.7|9652|9647|30
1640070900000|2021-12-21 07:15:00|9653.4|9648.4|9652|9647|9653.9|9648.9|9651.7|9646.7|43
1640071200000|2021-12-21 07:20:00|9651.9|9646.9|9650.5|9645.5|9652|9647|9650|9645|8
1640071500000|2021-12-21 07:25:00|9650.2|9645.2|9647|9642|9651|9646|9647|9642|34
1640071800000|2021-12-21 07:30:00|9647.2|9642.2|9648|9643|9648.4|9643.4|9647|9642|12
1640072100000|2021-12-21 07:35:00|9648.2|9643.2|9644.7|9639.7|9648.5|9643.5|9644.5|9639.5|45
1640072400000|2021-12-21 07:40:00|9644.9|9639.9|9644.9|9639.9|9645.2|9640.2|9643|9638|11
1640072700000|2021-12-21 07:45:00|9644.7|9639.7|9645.5|9640.5|9647.9|9642.9|9644.5|9639.5|30
1640073000000|2021-12-21 07:50:00|9645.7|9640.7|9644.4|9639.4|9645.7|9640.7|9642.9|9637.9|50
1640073300000|2021-12-21 07:55:00|9644.5|9639.5|9646|9641|9646.7|9641.7|9644.2|9639.2|26
1640073600000|2021-12-21 08:00:00|9646.2|9641.2|9646|9641|9647.9|9642.9|9645.5|9640.5|82
1640073900000|2021-12-21 08:05:00|9646.2|9641.2|9645.2|9640.2|9647.4|9642.4|9644|9639|39
1640074200000|2021-12-21 08:10:00|9645.4|9640.4|9643.5|9638.5|9645.4|9640.4|9642.5|9637.5|45
1640074500000|2021-12-21 08:15:00|9643.2|9638.2|9642|9637|9644|9639|9641.8|9636.8|57
1640074800000|2021-12-21 08:20:00|9641.7|9636.7|9638.5|9633.5|9642.2|9637.2|9638|9633|68
1640075100000|2021-12-21 08:25:00|9638.2|9633.2|9638|9633|9639.4|9634.4|9636.5|9631.5|89
1640075400000|2021-12-21 08:30:00|9638.2|9633.2|9637.5|9632.5|9638.7|9633.7|9636.2|9631.2|42
1640075700000|2021-12-21 08:35:00|9637.7|9632.7|9638.5|9633.5|9638.9|9633.9|9635.5|9630.5|43
1640076000000|2021-12-21 08:40:00|9638.2|9633.2|9636.2|9631.2|9639.2|9634.2|9635.5|9630.5|15
1640076300000|2021-12-21 08:45:00|9636|9631|9636.4|9631.4|9637.4|9632.4|9635.5|9630.5|36
1640076600000|2021-12-21 08:50:00|9636.7|9631.7|9636.9|9631.9|9637.4|9632.4|9636.4|9631.4|15
1640076900000|2021-12-21 08:55:00|9636.5|9631.5|9637|9632|9638.9|9633.9|9636.4|9631.4|49
1640077200000|2021-12-21 09:00:00|9636.7|9631.7|9638.5|9633.5|9639|9634|9635.5|9630.5|49
1640077500000|2021-12-21 09:05:00|9638.2|9633.2|9640.5|9635.5|9640.5|9635.5|9637|9632|63
1640077800000|2021-12-21 09:10:00|9640.2|9635.2|9637.5|9632.5|9641|9636|9637.2|9632.2|36
1640078100000|2021-12-21 09:15:00|9637.7|9632.7|9638|9633|9638.5|9633.5|9636.5|9631.5|17
1640078400000|2021-12-21 09:20:00|9638.5|9633.5|9638.5|9633.5|9639|9634|9637.5|9632.5|22
1640078700000|2021-12-21 09:25:00|9638.7|9633.7|9638.7|9633.7|9639.5|9634.5|9638|9633|18
1640079000000|2021-12-21 09:30:00|9638.5|9633.5|9637|9632|9639.7|9634.7|9637|9632|16
1640079300000|2021-12-21 09:35:00|9636.5|9631.5|9637|9632|9640.5|9635.5|9636.5|9631.5|48
1640079600000|2021-12-21 09:40:00|9637.2|9632.2|9638|9633|9639|9634|9637|9632|12
1640079900000|2021-12-21 09:45:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9636.7|9631.7|22
1640080200000|2021-12-21 09:50:00|9639.2|9634.2|9641|9636|9641.5|9636.5|9638.5|9633.5|32
1640080500000|2021-12-21 09:55:00|9640.8|9635.8|9639.7|9634.7|9641.7|9636.7|9639.2|9634.2|21
1640080800000|2021-12-21 10:00:00|9639.5|9634.5|9638|9633|9640.5|9635.5|9637.7|9632.7|24
1640081100000|2021-12-21 10:05:00|9637.8|9632.8|9638.5|9633.5|9640|9635|9637.7|9632.7|28
1640081400000|2021-12-21 10:10:00|9638.7|9633.7|9639|9634|9639.2|9634.2|9637|9632|20
1640081700000|2021-12-21 10:15:00|9638.8|9633.8|9639|9634|9641|9636|9637.5|9632.5|14
1640082000000|2021-12-21 10:20:00|9638.7|9633.7|9641|9636|9641|9636|9638.5|9633.5|19
1640082300000|2021-12-21 10:25:00|9641.5|9636.5|9640.8|9635.8|9642|9637|9640.2|9635.2|21
1640082600000|2021-12-21 10:30:00|9641|9636|9640.5|9635.5|9642.2|9637.2|9640|9635|31
1640082900000|2021-12-21 10:35:00|9640.7|9635.7|9637.5|9632.5|9640.7|9635.7|9637|9632|371
1640083200000|2021-12-21 10:40:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9637.2|9632.2|194
1640083500000|2021-12-21 10:45:00|9639.7|9634.7|9639.7|9634.7|9640|9635|9639|9634|23
1640083800000|2021-12-21 10:50:00|9639.5|9634.5|9640.2|9635.2|9641|9636|9639|9634|17
1640084100000|2021-12-21 10:55:00|9640|9635|9642.5|9637.5|9643.5|9638.5|9640|9635|51
1640084400000|2021-12-21 11:00:00|9643|9638|9643.2|9638.2|9643.5|9638.5|9642.2|9637.2|23
1640084700000|2021-12-21 11:05:00|9643|9638|9642.5|9637.5|9644.5|9639.5|9642.5|9637.5|101
1640085000000|2021-12-21 11:10:00|9642.7|9637.7|9643.5|9638.5|9644.5|9639.5|9641.5|9636.5|82
1640085300000|2021-12-21 11:15:00|9643.2|9638.2|9646|9641|9647|9642|9641.7|9636.7|135
1640085600000|2021-12-21 11:20:00|9645.7|9640.7|9646|9641|9647|9642|9643.5|9638.5|91
1640085900000|2021-12-21 11:25:00|9646.2|9641.2|9648.5|9643.5|9648.5|9643.5|9645.2|9640.2|33
1640086200000|2021-12-21 11:30:00|9648.2|9643.2|9647.7|9642.7|9648.5|9643.5|9646.2|9641.2|36
1640086500000|2021-12-21 11:35:00|9647.5|9642.5|9648.5|9643.5|9649|9644|9647|9642|23
1640086800000|2021-12-21 11:40:00|9648.7|9643.7|9649.2|9644.2|9650|9645|9648|9643|18
1640087100000|2021-12-21 11:45:00|9649.5|9644.5|9648|9643|9649.7|9644.7|9647|9642|28
1640087400000|2021-12-21 11:50:00|9648.2|9643.2|9646.2|9641.2|9648.5|9643.5|9646|9641|71
1640087700000|2021-12-21 11:55:00|9646.5|9641.5|9645.5|9640.5|9647|9642|9645.2|9640.2|36
1640088000000|2021-12-21 12:00:00|9645.7|9640.7|9644.7|9639.7|9646|9641|9643.2|9638.2|82
1640088300000|2021-12-21 12:05:00|9645|9640|9642.5|9637.5|9645|9640|9642|9637|8
1640088600000|2021-12-21 12:10:00|9642.2|9637.2|9645.5|9640.5|9646.2|9641.2|9642|9637|42
1640088900000|2021-12-21 12:15:00|9645.2|9640.2|9644.5|9639.5|9645.2|9640.2|9643.7|9638.7|38
1640089200000|2021-12-21 12:20:00|9644.2|9639.2|9642|9637|9644.5|9639.5|9641.5|9636.5|27
1640089500000|2021-12-21 12:25:00|9641.7|9636.7|9643.2|9638.2|9644|9639|9641.5|9636.5|25
1640089800000|2021-12-21 12:30:00|9643|9638|9645.7|9640.7|9646|9641|9643|9638|7
1640090100000|2021-12-21 12:35:00|9646|9641|9645|9640|9647|9642|9645|9640|13
1640090400000|2021-12-21 12:40:00|9644.7|9639.7|9644.7|9639.7|9645.2|9640.2|9644.2|9639.2|9
1640090700000|2021-12-21 12:45:00|9644.5|9639.5|9644.2|9639.2|9645.2|9640.2|9643.7|9638.7|8
1640091000000|2021-12-21 12:50:00|9644|9639|9642.5|9637.5|9644.5|9639.5|9642|9637|18
1640091300000|2021-12-21 12:55:00|9642.7|9637.7|9640|9635|9642.7|9637.7|9639|9634|37
1640091600000|2021-12-21 13:00:00|9639.9|9634.9|9638.9|9633.9|9640.4|9635.4|9635.5|9630.5|73
1640091900000|2021-12-21 13:05:00|9638.7|9633.7|9640.5|9635.5|9642.4|9637.4|9638.5|9633.5|37
1640092200000|2021-12-21 13:10:00|9640.2|9635.2|9641|9636|9641.2|9636.2|9639.4|9634.4|77
1640092500000|2021-12-21 13:15:00|9641.4|9636.4|9639.2|9634.2|9641.4|9636.4|9639|9634|16
1640092800000|2021-12-21 13:20:00|9639|9634|9639.9|9634.9|9640.9|9635.9|9638.5|9633.5|41
1640093100000|2021-12-21 13:25:00|9639.7|9634.7|9642.4|9637.4|9642.9|9637.9|9639.7|9634.7|44
1640093400000|2021-12-21 13:30:00|9642.7|9637.7|9644.4|9639.4|9644.7|9639.7|9641.9|9636.9|47
1640093700000|2021-12-21 13:35:00|9644.7|9639.7|9641.2|9636.2|9644.9|9639.9|9641.2|9636.2|42
1640094000000|2021-12-21 13:40:00|9641.4|9636.4|9640.2|9635.2|9641.7|9636.7|9640|9635|99
1640094300000|2021-12-21 13:45:00|9640.4|9635.4|9641|9636|9641.9|9636.9|9640|9635|68
1640094600000|2021-12-21 13:50:00|9640.7|9635.7|9640.9|9635.9|9640.9|9635.9|9638.5|9633.5|81
1640094900000|2021-12-21 13:55:00|9641.2|9636.2|9643|9638|9644.4|9639.4|9640.9|9635.9|111
1640095200000|2021-12-21 14:00:00|9642.7|9637.7|9645.3|9640.3|9646.4|9641.4|9642|9637|45
1640095500000|2021-12-21 14:05:00|9645.2|9640.2|9643.2|9638.2|9645.5|9640.5|9642|9637|73
1640095800000|2021-12-21 14:10:00|9643.4|9638.4|9644.5|9639.5|9645.4|9640.4|9642.2|9637.2|27
1640096100000|2021-12-21 14:15:00|9644.3|9639.3|9645.9|9640.9|9645.9|9640.9|9643.5|9638.5|83
1640096400000|2021-12-21 14:20:00|9645.7|9640.7|9649|9644|9649.9|9644.9|9645.2|9640.2|92
1640096700000|2021-12-21 14:25:00|9649.2|9644.2|9648.9|9643.9|9649.4|9644.4|9646.7|9641.7|40
1640097000000|2021-12-21 14:30:00|9649.2|9644.2|9651|9646|9652.4|9647.4|9649.2|9644.2|57
1640097300000|2021-12-21 14:35:00|9650.7|9645.7|9650.9|9645.9|9651.9|9646.9|9650.2|9645.2|68
1640097600000|2021-12-21 14:40:00|9651|9646|9653|9648|9654.4|9649.4|9650.5|9645.5|60
1640097900000|2021-12-21 14:45:00|9652.9|9647.9|9654.5|9649.5|9655.2|9650.2|9652.9|9647.9|110
1640098200000|2021-12-21 14:50:00|9654.4|9649.4|9654.2|9649.2|9655.4|9650.4|9651.7|9646.7|70
1640098500000|2021-12-21 14:55:00|9654.4|9649.4|9653.7|9648.7|9654.7|9649.7|9651|9646|225
1640098800000|2021-12-21 15:00:00|9653.5|9648.5|9659.2|9654.2|9659.7|9654.7|9653.5|9648.5|111
1640099100000|2021-12-21 15:05:00|9659.4|9654.4|9658.4|9653.4|9661.7|9656.7|9657.5|9652.5|144
1640099400000|2021-12-21 15:10:00|9658.5|9653.5|9655.9|9650.9|9659.4|9654.4|9655.5|9650.5|130
1640099700000|2021-12-21 15:15:00|9655.5|9650.5|9655.9|9650.9|9656.4|9651.4|9654.2|9649.2|84
1640100000000|2021-12-21 15:20:00|9656.2|9651.2|9659|9654|9659.4|9654.4|9655.7|9650.7|56
1640100300000|2021-12-21 15:25:00|9658.7|9653.7|9653.7|9648.7|9659.4|9654.4|9653|9648|122
1640100600000|2021-12-21 15:30:00|9654|9649|9652.5|9647.5|9655.2|9650.2|9652|9647|82
1640100900000|2021-12-21 15:35:00|9652.7|9647.7|9653|9648|9654.9|9649.9|9652|9647|79
1640101200000|2021-12-21 15:40:00|9652.8|9647.8|9653|9648|9653.9|9648.9|9649.2|9644.2|74
1640101500000|2021-12-21 15:45:00|9653.2|9648.2|9655.7|9650.7|9656.9|9651.9|9652.2|9647.2|47
1640101800000|2021-12-21 15:50:00|9655.5|9650.5|9660.5|9655.5|9662.9|9657.9|9655.2|9650.2|274
1640102100000|2021-12-21 15:55:00|9660.7|9655.7|9663.2|9658.2|9664.7|9659.7|9660.7|9655.7|187
1640102400000|2021-12-21 16:00:00|9663|9658|9660.5|9655.5|9664.9|9659.9|9660.2|9655.2|169
1640102700000|2021-12-21 16:05:00|9660.7|9655.7|9659.3|9654.3|9661.2|9656.2|9658.3|9653.3|70
1640103000000|2021-12-21 16:10:00|9659.5|9654.5|9659.7|9654.7|9661.4|9656.4|9659|9654|39
1640103300000|2021-12-21 16:15:00|9659.5|9654.5|9657.5|9652.5|9660.7|9655.7|9656.5|9651.5|35
1640103600000|2021-12-21 16:20:00|9657.4|9652.4|9658.9|9653.9|9659.4|9654.4|9656|9651|30
1640103900000|2021-12-21 16:25:00|9659|9654|9660|9655|9661.4|9656.4|9658|9653|19
1640104200000|2021-12-21 16:30:00|9659.9|9654.9|9661.2|9656.2|9661.7|9656.7|9659.7|9654.7|38
1640104500000|2021-12-21 16:35:00|9661.4|9656.4|9660.8|9655.8|9661.4|9656.4|9660|9655|10
1640104800000|2021-12-21 16:40:00|9660.9|9655.9|9660|9655|9661|9656|9659.7|9654.7|4
1640105100000|2021-12-21 16:45:00|9659.5|9654.5|9660.9|9655.9|9662.4|9657.4|9658.5|9653.5|49
1640105400000|2021-12-21 16:50:00|9661|9656|9662.9|9657.9|9662.9|9657.9|9658.2|9653.2|53
1640105700000|2021-12-21 16:55:00|9663.2|9658.2|9658.4|9653.4|9664.4|9659.4|9658|9653|40
1640106000000|2021-12-21 17:00:00|9658.2|9653.2|9659.4|9654.4|9660.4|9655.4|9657.3|9652.3|27
1640106300000|2021-12-21 17:05:00|9659.7|9654.7|9658.9|9653.9|9659.9|9654.9|9656.5|9651.5|11
1640106600000|2021-12-21 17:10:00|9659.2|9654.2|9656.5|9651.5|9660.9|9655.9|9656.5|9651.5|32
1640106900000|2021-12-21 17:15:00|9656.7|9651.7|9656.5|9651.5|9657.9|9652.9|9656.5|9651.5|62
1640107200000|2021-12-21 17:20:00|9656.7|9651.7|9659.2|9654.2|9659.9|9654.9|9656.5|9651.5|26
1640107500000|2021-12-21 17:25:00|9659.4|9654.4|9659|9654|9659.4|9654.4|9658|9653|35
1640107800000|2021-12-21 17:30:00|9658.8|9653.8|9660.4|9655.4|9660.4|9655.4|9657.7|9652.7|45
1640108100000|2021-12-21 17:35:00|9660.6|9655.6|9661.4|9656.4|9661.9|9656.9|9660|9655|15
1640108400000|2021-12-21 17:40:00|9661.7|9656.7|9662.2|9657.2|9662.2|9657.2|9661|9656|36
1640108700000|2021-12-21 17:45:00|9662|9657|9660.7|9655.7|9662.4|9657.4|9659.5|9654.5|30
1640109000000|2021-12-21 17:50:00|9660.5|9655.5|9660.5|9655.5|9661.4|9656.4|9660|9655|10
1640109300000|2021-12-21 17:55:00|9660.2|9655.2|9660.7|9655.7|9660.9|9655.9|9659|9654|35
1640109600000|2021-12-21 18:00:00|9660.4|9655.4|9661.9|9656.9|9662.9|9657.9|9658.8|9653.8|205
1640109900000|2021-12-21 18:05:00|9662.2|9657.2|9659.2|9654.2|9662.4|9657.4|9658.7|9653.7|30
1640110200000|2021-12-21 18:10:00|9659.4|9654.4|9658|9653|9659.9|9654.9|9658|9653|32
1640110500000|2021-12-21 18:15:00|9658.2|9653.2|9661|9656|9661.4|9656.4|9658|9653|27
1640110800000|2021-12-21 18:20:00|9661.2|9656.2|9659|9654|9661.2|9656.2|9657.5|9652.5|42
1640111100000|2021-12-21 18:25:00|9659.4|9654.4|9657.8|9652.8|9659.4|9654.4|9657.5|9652.5|19
1640111400000|2021-12-21 18:30:00|9657.5|9652.5|9657|9652|9658.5|9653.5|9657|9652|34
1640111700000|2021-12-21 18:35:00|9656.5|9651.5|9656.5|9651.5|9657|9652|9655.3|9650.3|83
1640112000000|2021-12-21 18:40:00|9656.2|9651.2|9656.4|9651.4|9656.7|9651.7|9655|9650|50
1640112300000|2021-12-21 18:45:00|9656.7|9651.7|9659.4|9654.4|9659.4|9654.4|9656.4|9651.4|58
1640112600000|2021-12-21 18:50:00|9659.1|9654.1|9658|9653|9659.9|9654.9|9658|9653|52
1640112900000|2021-12-21 18:55:00|9657.9|9652.9|9655.7|9650.7|9658.2|9653.2|9655.7|9650.7|50
1640113200000|2021-12-21 19:00:00|9655.9|9650.9|9656.2|9651.2|9656.2|9651.2|9654.7|9649.7|20
1640113500000|2021-12-21 19:05:00|9655.9|9650.9|9654.9|9649.9|9656.2|9651.2|9654.9|9649.9|6
1640113800000|2021-12-21 19:10:00|9654.7|9649.7|9654.7|9649.7|9655.9|9650.9|9654.7|9649.7|13
1640114100000|2021-12-21 19:15:00|9654.5|9649.5|9654.2|9649.2|9655.4|9650.4|9654|9649|8
1640114400000|2021-12-21 19:20:00|9654|9649|9653.2|9648.2|9654.4|9649.4|9653|9648|32
1640114700000|2021-12-21 19:25:00|9653.4|9648.4|9652.5|9647.5|9653.4|9648.4|9652.5|9647.5|9
1640115000000|2021-12-21 19:30:00|9652.7|9647.7|9651.4|9646.4|9652.7|9647.7|9651|9646|24
1640115300000|2021-12-21 19:35:00|9651.7|9646.7|9650.4|9645.4|9651.7|9646.7|9650|9645|40
1640115600000|2021-12-21 19:40:00|9650.2|9645.2|9650.9|9645.9|9651.2|9646.2|9650.2|9645.2|26
1640115900000|2021-12-21 19:45:00|9651.2|9646.2|9651.4|9646.4|9651.9|9646.9|9650.7|9645.7|16
1640116200000|2021-12-21 19:50:00|9651|9646|9650.9|9645.9|9651.2|9646.2|9649.7|9644.7|41
1640116500000|2021-12-21 19:55:00|9650.7|9645.7|9650.4|9645.4|9651.4|9646.4|9650.2|9645.2|247
1640116800000|2021-12-21 20:00:00|9650.7|9645.7|9650.9|9645.9|9651.4|9646.4|9650.4|9645.4|91
1640117100000|2021-12-21 20:05:00|9651|9646|9649.5|9644.5|9651.7|9646.7|9649|9644|22
1640117400000|2021-12-21 20:10:00|9649.7|9644.7|9648.5|9643.5|9649.7|9644.7|9648.5|9643.5|11
1640117700000|2021-12-21 20:15:00|9648.2|9643.2|9648.5|9643.5|9648.9|9643.9|9648|9643|6
1640118000000|2021-12-21 20:20:00|9648.2|9643.2|9649.9|9644.9|9650.2|9645.2|9648.2|9643.2|1
1640118300000|2021-12-21 20:25:00|9649.7|9644.7|9648.7|9643.7|9649.7|9644.7|9648.7|9643.7|3
1640118600000|2021-12-21 20:30:00|9648.5|9643.5|9649.4|9644.4|9649.4|9644.4|9648.5|9643.5|2
1640118900000|2021-12-21 20:35:00|9649.2|9644.2|9649.9|9644.9|9650.2|9645.2|9649|9644|17
1640119200000|2021-12-21 20:40:00|9650.2|9645.2|9649.9|9644.9|9650.4|9645.4|9649.9|9644.9|13
1640119500000|2021-12-21 20:45:00|9650.2|9645.2|9649.9|9644.9|9650.4|9645.4|9649.9|9644.9|26
1640119800000|2021-12-21 20:50:00|9649.5|9644.5|9648.5|9643.5|9649.5|9644.5|9648.5|9643.5|25
1640120100000|2021-12-21 20:55:00|9648.2|9643.2|9648.5|9643.5|9649|9644|9648|9643|25
1640120400000|2021-12-21 21:00:00|9648.7|9643.7|9649.2|9644.2|9649.9|9644.9|9648.5|9643.5|41
1640120700000|2021-12-21 21:05:00|9649|9644|9649.5|9644.5|9649.5|9644.5|9649|9644|5
1640121000000|2021-12-21 21:10:00|9649.2|9644.2|9650.2|9645.2|9650.4|9645.4|9649.2|9644.2|3
1640121300000|2021-12-21 21:15:00|9650|9645|9651.4|9646.4|9651.4|9646.4|9649.5|9644.5|341
1640121600000|2021-12-21 21:20:00|9651.2|9646.2|9650.5|9645.5|9651.4|9646.4|9650.2|9645.2|4
1640121900000|2021-12-21 21:25:00|9650.2|9645.2|9651|9646|9651.2|9646.2|9650|9645|16
1640122200000|2021-12-21 21:30:00|9650.5|9645.5|9650.5|9645.5|9650.5|9645.5|9650.3|9645.3|5
1640122500000|2021-12-21 21:35:00|9650.3|9645.3|9650|9645|9650.3|9645.3|9650|9645|3
1640122800000|2021-12-21 21:40:00|9649.7|9644.7|9650.5|9645.5|9650.5|9645.5|9649.7|9644.7|4
1640123100000|2021-12-21 21:45:00|9650.3|9645.3|9650|9645|9650.5|9645.5|9649.5|9644.5|10
1640123400000|2021-12-21 21:50:00|9649.8|9644.8|9649.5|9644.5|9650|9645|9649.5|9644.5|83
1640123700000|2021-12-21 21:55:00|9649.7|9644.7|9644.3|9639.3|9649.7|9644.7|9644.3|9639.3|38
1640134800000|2021-12-22 01:00:00|9649.2|9644.2|9649|9644|9650.2|9645.2|9648.8|9643.8|50
1640135100000|2021-12-22 01:05:00|9649.2|9644.2|9648|9643|9649.5|9644.5|9647.5|9642.5|21
1640135400000|2021-12-22 01:10:00|9648.2|9643.2|9648.5|9643.5|9648.5|9643.5|9648|9643|9
1640135700000|2021-12-22 01:15:00|9648.2|9643.2|9646.5|9641.5|9648.2|9643.2|9645.5|9640.5|36
1640136000000|2021-12-22 01:20:00|9646.2|9641.2|9646.7|9641.7|9647.2|9642.2|9646|9641|9
1640136300000|2021-12-22 01:25:00|9646.5|9641.5|9645.7|9640.7|9646.7|9641.7|9645.5|9640.5|11
1640136600000|2021-12-22 01:30:00|9645.5|9640.5|9644.5|9639.5|9645.7|9640.7|9644.5|9639.5|15
1640136900000|2021-12-22 01:35:00|9644.1|9639.1|9643.1|9638.1|9644.1|9639.1|9642.9|9637.9|21
1640137200000|2021-12-22 01:40:00|9643.5|9638.5|9642.6|9637.6|9644.3|9639.3|9642.6|9637.6|20
1640137500000|2021-12-22 01:45:00|9642.8|9637.8|9642|9637|9642.8|9637.8|9642|9637|6
1640137800000|2021-12-22 01:50:00|9642.2|9637.2|9643.4|9638.4|9643.4|9638.4|9642|9637|9
1640138100000|2021-12-22 01:55:00|9643.2|9638.2|9645.9|9640.9|9646.2|9641.2|9642.9|9637.9|16
1640138400000|2021-12-22 02:00:00|9645.7|9640.7|9646.9|9641.9|9647.4|9642.4|9645.5|9640.5|12
1640138700000|2021-12-22 02:05:00|9647.2|9642.2|9648.9|9643.9|9648.9|9643.9|9646.9|9641.9|5
1640139000000|2021-12-22 02:10:00|9648.4|9643.4|9648.9|9643.9|9649.2|9644.2|9647.9|9642.9|4
1640139300000|2021-12-22 02:15:00|9648.7|9643.7|9648.7|9643.7|9649.4|9644.4|9648|9643|4
1640139600000|2021-12-22 02:20:00|9648.4|9643.4|9648.4|9643.4|9648.9|9643.9|9647.7|9642.7|3
1640139900000|2021-12-22 02:25:00|9648.7|9643.7|9648.9|9643.9|9649.4|9644.4|9648.4|9643.4|15
1640140200000|2021-12-22 02:30:00|9648.7|9643.7|9650.4|9645.4|9650.7|9645.7|9648.4|9643.4|19
1640140500000|2021-12-22 02:35:00|9650.2|9645.2|9652.2|9647.2|9652.4|9647.4|9650.2|9645.2|14
1640140800000|2021-12-22 02:40:00|9651.9|9646.9|9652|9647|9653.4|9648.4|9651.9|9646.9|14
1640141100000|2021-12-22 02:45:00|9652.2|9647.2|9651.4|9646.4|9653.4|9648.4|9651|9646|6
1640141400000|2021-12-22 02:50:00|9651.6|9646.6|9651.2|9646.2|9651.9|9646.9|9650.7|9645.7|5
1640141700000|2021-12-22 02:55:00|9651.4|9646.4|9651.4|9646.4|9651.9|9646.9|9651.2|9646.2|3
1640142000000|2021-12-22 03:00:00|9651.7|9646.7|9652.4|9647.4|9652.4|9647.4|9651.4|9646.4|14
1640142300000|2021-12-22 03:05:00|9652.2|9647.2|9652.9|9647.9|9653.2|9648.2|9651.7|9646.7|2
1640142600000|2021-12-22 03:10:00|9653.2|9648.2|9652.7|9647.7|9653.4|9648.4|9652.4|9647.4|3
1640142900000|2021-12-22 03:15:00|9652.9|9647.9|9652.4|9647.4|9652.9|9647.9|9651.9|9646.9|2
1640143200000|2021-12-22 03:20:00|9652.2|9647.2|9651.9|9646.9|9652.4|9647.4|9651.7|9646.7|2
1640143500000|2021-12-22 03:25:00|9651.7|9646.7|9651.9|9646.9|9651.9|9646.9|9651.7|9646.7|0
1640143800000|2021-12-22 03:30:00|9651.7|9646.7|9651.9|9646.9|9652.4|9647.4|9651.4|9646.4|3
1640144100000|2021-12-22 03:35:00|9652.2|9647.2|9652.4|9647.4|9652.9|9647.9|9651.9|9646.9|6
1640144400000|2021-12-22 03:40:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9651.9|9646.9|9
1640144700000|2021-12-22 03:45:00|9652.4|9647.4|9653.4|9648.4|9653.4|9648.4|9652.2|9647.2|5
1640145000000|2021-12-22 03:50:00|9653.2|9648.2|9653.4|9648.4|9653.9|9648.9|9652.9|9647.9|6
1640145300000|2021-12-22 03:55:00|9653.7|9648.7|9652.9|9647.9|9653.7|9648.7|9652.9|9647.9|2
1640145600000|2021-12-22 04:00:00|9653|9648|9654.9|9649.9|9654.9|9649.9|9653|9648|10
1640145900000|2021-12-22 04:05:00|9655.1|9650.1|9655.2|9650.2|9655.4|9650.4|9654.9|9649.9|0
1640146200000|2021-12-22 04:10:00|9655.4|9650.4|9655.9|9650.9|9655.9|9650.9|9655.2|9650.2|27
1640146500000|2021-12-22 04:15:00|9655.7|9650.7|9655.4|9650.4|9655.9|9650.9|9655.2|9650.2|23
1640146800000|2021-12-22 04:20:00|9655.7|9650.7|9655.4|9650.4|9655.7|9650.7|9655.4|9650.4|0
1640147100000|2021-12-22 04:25:00|9655.2|9650.2|9655.4|9650.4|9655.4|9650.4|9655.2|9650.2|0
1640147400000|2021-12-22 04:30:00|9655.2|9650.2|9655.9|9650.9|9655.9|9650.9|9654.9|9649.9|16
1640147700000|2021-12-22 04:35:00|9655.7|9650.7|9655.9|9650.9|9655.9|9650.9|9655.7|9650.7|20
1640148000000|2021-12-22 04:40:00|9656.2|9651.2|9656.4|9651.4|9656.7|9651.7|9655.9|9650.9|12
1640148300000|2021-12-22 04:45:00|9656.9|9651.9|9656.4|9651.4|9656.9|9651.9|9656.4|9651.4|4
1640148600000|2021-12-22 04:50:00|9656.7|9651.7|9656.2|9651.2|9656.9|9651.9|9655.9|9650.9|5
1640148900000|2021-12-22 04:55:00|9656.4|9651.4|9655.4|9650.4|9656.4|9651.4|9655.2|9650.2|5
1640149200000|2021-12-22 05:00:00|9655.6|9650.6|9654.7|9649.7|9655.9|9650.9|9654.7|9649.7|6
1640149500000|2021-12-22 05:05:00|9654.9|9649.9|9656.7|9651.7|9656.9|9651.9|9654.9|9649.9|8
1640149800000|2021-12-22 05:10:00|9656.9|9651.9|9655.9|9650.9|9656.9|9651.9|9655.4|9650.4|4
1640150100000|2021-12-22 05:15:00|9656.2|9651.2|9656.6|9651.6|9656.9|9651.9|9655.9|9650.9|28
1640150400000|2021-12-22 05:20:00|9656.4|9651.4|9656.9|9651.9|9656.9|9651.9|9656.4|9651.4|4
1640150700000|2021-12-22 05:25:00|9656.6|9651.6|9657.9|9652.9|9658.3|9653.3|9656.4|9651.4|27
1640151000000|2021-12-22 05:30:00|9658.2|9653.2|9658.9|9653.9|9659.4|9654.4|9657.9|9652.9|4
1640151300000|2021-12-22 05:35:00|9658.4|9653.4|9658.1|9653.1|9658.4|9653.4|9657.9|9652.9|3
1640151600000|2021-12-22 05:40:00|9657.9|9652.9|9656.2|9651.2|9657.9|9652.9|9656|9651|18
1640151900000|2021-12-22 05:45:00|9656.1|9651.1|9656.9|9651.9|9657.4|9652.4|9655.9|9650.9|3
1640152200000|2021-12-22 05:50:00|9657.1|9652.1|9655.9|9650.9|9657.1|9652.1|9655.9|9650.9|0
1640152500000|2021-12-22 05:55:00|9656.2|9651.2|9656.9|9651.9|9656.9|9651.9|9656|9651|1
1640152800000|2021-12-22 06:00:00|9657.4|9652.4|9658.9|9653.9|9659.4|9654.4|9657.4|9652.4|22
1640153100000|2021-12-22 06:05:00|9659.1|9654.1|9660.4|9655.4|9660.9|9655.9|9658.7|9653.7|16
1640153400000|2021-12-22 06:10:00|9660.9|9655.9|9658.9|9653.9|9660.9|9655.9|9658.7|9653.7|6
1640153700000|2021-12-22 06:15:00|9658.7|9653.7|9656.9|9651.9|9659.1|9654.1|9656.4|9651.4|9
1640154000000|2021-12-22 06:20:00|9656.7|9651.7|9655.4|9650.4|9656.9|9651.9|9655.4|9650.4|8
1640154300000|2021-12-22 06:25:00|9655.7|9650.7|9654.9|9649.9|9655.9|9650.9|9654.5|9649.5|16
1640154600000|2021-12-22 06:30:00|9655.1|9650.1|9656.6|9651.6|9656.9|9651.9|9654.4|9649.4|17
1640154900000|2021-12-22 06:35:00|9656.9|9651.9|9657.1|9652.1|9657.4|9652.4|9655.9|9650.9|14
1640155200000|2021-12-22 06:40:00|9656.9|9651.9|9656.1|9651.1|9656.9|9651.9|9655.9|9650.9|8
1640155500000|2021-12-22 06:45:00|9656.3|9651.3|9657.4|9652.4|9657.9|9652.9|9655.9|9650.9|9
1640155800000|2021-12-22 06:50:00|9657.6|9652.6|9659.1|9654.1|9659.4|9654.4|9657.4|9652.4|25
1640156100000|2021-12-22 06:55:00|9658.9|9653.9|9660.4|9655.4|9660.9|9655.9|9658.9|9653.9|36
1640156400000|2021-12-22 07:00:00|9660.1|9655.1|9659.1|9654.1|9660.4|9655.4|9658.7|9653.7|31
1640156700000|2021-12-22 07:05:00|9659.3|9654.3|9658.4|9653.4|9659.9|9654.9|9657.7|9652.7|31
1640157000000|2021-12-22 07:10:00|9658.7|9653.7|9659.6|9654.6|9659.9|9654.9|9657.7|9652.7|11
1640157300000|2021-12-22 07:15:00|9659.4|9654.4|9659.9|9654.9|9659.9|9654.9|9658.7|9653.7|4
1640157600000|2021-12-22 07:20:00|9659.7|9654.7|9660.4|9655.4|9660.9|9655.9|9658.2|9653.2|9
1640157900000|2021-12-22 07:25:00|9660.1|9655.1|9659|9654|9660.4|9655.4|9658.7|9653.7|11
1640158200000|2021-12-22 07:30:00|9658.9|9653.9|9659.7|9654.7|9660.4|9655.4|9658.9|9653.9|26
1640158500000|2021-12-22 07:35:00|9659.4|9654.4|9657.5|9652.5|9660.4|9655.4|9657|9652|10
1640158800000|2021-12-22 07:40:00|9657.2|9652.2|9658.4|9653.4|9659.4|9654.4|9657|9652|83
1640159100000|2021-12-22 07:45:00|9658.6|9653.6|9656.6|9651.6|9659.6|9654.6|9656.6|9651.6|26
1640159400000|2021-12-22 07:50:00|9656.4|9651.4|9657.7|9652.7|9658.4|9653.4|9655.7|9650.7|32
1640159700000|2021-12-22 07:55:00|9657.9|9652.9|9656.9|9651.9|9659.1|9654.1|9656.9|9651.9|37
1640160000000|2021-12-22 08:00:00|9657.2|9652.2|9656.4|9651.4|9658.4|9653.4|9655.4|9650.4|28
1640160300000|2021-12-22 08:05:00|9656.2|9651.2|9654.4|9649.4|9656.4|9651.4|9653.5|9648.5|37
1640160600000|2021-12-22 08:10:00|9654.2|9649.2|9655.2|9650.2|9655.4|9650.4|9652.4|9647.4|23
1640160900000|2021-12-22 08:15:00|9655.1|9650.1|9655.6|9650.6|9656.4|9651.4|9653.9|9648.9|43
1640161200000|2021-12-22 08:20:00|9655.9|9650.9|9657.4|9652.4|9657.4|9652.4|9655.4|9650.4|30
1640161500000|2021-12-22 08:25:00|9657.1|9652.1|9656.2|9651.2|9657.9|9652.9|9655.7|9650.7|40
1640161800000|2021-12-22 08:30:00|9656.4|9651.4|9656.9|9651.9|9657.6|9652.6|9654.9|9649.9|15
1640162100000|2021-12-22 08:35:00|9657.1|9652.1|9657.6|9652.6|9657.6|9652.6|9654.9|9649.9|21
1640162400000|2021-12-22 08:40:00|9657.9|9652.9|9657.4|9652.4|9658.4|9653.4|9656.7|9651.7|17
1640162700000|2021-12-22 08:45:00|9657.6|9652.6|9656.9|9651.9|9659.1|9654.1|9656.9|9651.9|54
1640163000000|2021-12-22 08:50:00|9657.2|9652.2|9657.4|9652.4|9657.9|9652.9|9656.4|9651.4|21
1640163300000|2021-12-22 08:55:00|9657.2|9652.2|9655.6|9650.6|9657.4|9652.4|9654.9|9649.9|97
1640163600000|2021-12-22 09:00:00|9655.4|9650.4|9656.6|9651.6|9657.4|9652.4|9655.4|9650.4|36
1640163900000|2021-12-22 09:05:00|9656.4|9651.4|9656.4|9651.4|9656.9|9651.9|9655.2|9650.2|24
1640164200000|2021-12-22 09:10:00|9656.2|9651.2|9655.4|9650.4|9656.9|9651.9|9655.2|9650.2|20
1640164500000|2021-12-22 09:15:00|9655.6|9650.6|9650.5|9645.5|9656.4|9651.4|9650.5|9645.5|49
1640164800000|2021-12-22 09:20:00|9650.4|9645.4|9653.4|9648.4|9653.9|9648.9|9650.4|9645.4|49
1640165100000|2021-12-22 09:25:00|9653.2|9648.2|9654.1|9649.1|9654.6|9649.6|9652.4|9647.4|11
1640165400000|2021-12-22 09:30:00|9653.9|9648.9|9654.6|9649.6|9655.2|9650.2|9653.9|9648.9|11
1640165700000|2021-12-22 09:35:00|9654.9|9649.9|9652.4|9647.4|9655.9|9650.9|9651.9|9646.9|34
1640166000000|2021-12-22 09:40:00|9652.6|9647.6|9650.4|9645.4|9652.9|9647.9|9649.9|9644.9|16
1640166300000|2021-12-22 09:45:00|9650.2|9645.2|9651.1|9646.1|9651.4|9646.4|9649.2|9644.2|22
1640166600000|2021-12-22 09:50:00|9651.4|9646.4|9648.9|9643.9|9651.4|9646.4|9648.4|9643.4|33
1640166900000|2021-12-22 09:55:00|9648.7|9643.7|9648.6|9643.6|9648.9|9643.9|9646.9|9641.9|46
1640167200000|2021-12-22 10:00:00|9648.4|9643.4|9647.1|9642.1|9649.4|9644.4|9646.9|9641.9|28
1640167500000|2021-12-22 10:05:00|9646.9|9641.9|9646.9|9641.9|9647.9|9642.9|9646.4|9641.4|32
1640167800000|2021-12-22 10:10:00|9647.3|9642.3|9648.9|9643.9|9648.9|9643.9|9646.7|9641.7|40
1640168100000|2021-12-22 10:15:00|9648.7|9643.7|9646.9|9641.9|9648.9|9643.9|9646.9|9641.9|30
1640168400000|2021-12-22 10:20:00|9647.1|9642.1|9639.2|9634.2|9647.4|9642.4|9638.9|9633.9|137
1640168700000|2021-12-22 10:25:00|9639.1|9634.1|9641.1|9636.1|9642.4|9637.4|9639.1|9634.1|56
1640169000000|2021-12-22 10:30:00|9640.9|9635.9|9640.7|9635.7|9642.7|9637.7|9640.4|9635.4|52
1640169300000|2021-12-22 10:35:00|9640.9|9635.9|9637.9|9632.9|9641.4|9636.4|9637.4|9632.4|70
1640169600000|2021-12-22 10:40:00|9638.1|9633.1|9638.4|9633.4|9639.4|9634.4|9637.7|9632.7|36
1640169900000|2021-12-22 10:45:00|9638.7|9633.7|9638.9|9633.9|9639.9|9634.9|9637.9|9632.9|104
1640170200000|2021-12-22 10:50:00|9638.5|9633.5|9638.9|9633.9|9639.4|9634.4|9637.9|9632.9|36
1640170500000|2021-12-22 10:55:00|9639.1|9634.1|9640.4|9635.4|9641.4|9636.4|9638.9|9633.9|33
1640170800000|2021-12-22 11:00:00|9640.2|9635.2|9639.6|9634.6|9640.6|9635.6|9638.7|9633.7|25
1640171100000|2021-12-22 11:05:00|9639.9|9634.9|9637.9|9632.9|9640.4|9635.4|9637.7|9632.7|15
1640171400000|2021-12-22 11:10:00|9637.7|9632.7|9638.9|9633.9|9640.9|9635.9|9637.4|9632.4|40
1640171700000|2021-12-22 11:15:00|9638.7|9633.7|9633.7|9628.7|9638.9|9633.9|9632|9627|98
1640172000000|2021-12-22 11:20:00|9633.9|9628.9|9637.4|9632.4|9637.4|9632.4|9632.9|9627.9|38
1640172300000|2021-12-22 11:25:00|9637.1|9632.1|9635.2|9630.2|9637.9|9632.9|9635.2|9630.2|28
1640172600000|2021-12-22 11:30:00|9634.9|9629.9|9631.9|9626.9|9636.1|9631.1|9631.4|9626.4|66
1640172900000|2021-12-22 11:35:00|9632.1|9627.1|9630.9|9625.9|9633.1|9628.1|9630.7|9625.7|45
1640173200000|2021-12-22 11:40:00|9631.1|9626.1|9631.9|9626.9|9632.1|9627.1|9629|9624|42
1640173500000|2021-12-22 11:45:00|9631.4|9626.4|9630.4|9625.4|9632.6|9627.6|9629.9|9624.9|66
1640173800000|2021-12-22 11:50:00|9630.6|9625.6|9633.2|9628.2|9633.4|9628.4|9630.4|9625.4|28
1640174100000|2021-12-22 11:55:00|9633.1|9628.1|9634.9|9629.9|9634.9|9629.9|9632.9|9627.9|27
1640174400000|2021-12-22 12:00:00|9634.7|9629.7|9634.8|9629.8|9635.8|9630.8|9633.4|9628.4|65
1640174700000|2021-12-22 12:05:00|9634.1|9629.1|9634.8|9629.8|9635.8|9630.8|9633.9|9628.9|57
1640175000000|2021-12-22 12:10:00|9635.1|9630.1|9634.1|9629.1|9635.8|9630.8|9633.9|9628.9|27
1640175300000|2021-12-22 12:15:00|9633.9|9628.9|9632.4|9627.4|9634.8|9629.8|9632.2|9627.2|41
1640175600000|2021-12-22 12:20:00|9632.6|9627.6|9631.7|9626.7|9632.6|9627.6|9630.9|9625.9|26
1640175900000|2021-12-22 12:25:00|9631.6|9626.6|9631.7|9626.7|9631.9|9626.9|9629.9|9624.9|42
1640176200000|2021-12-22 12:30:00|9631.9|9626.9|9630.4|9625.4|9631.9|9626.9|9629.4|9624.4|39
1640176500000|2021-12-22 12:35:00|9630.7|9625.7|9630.7|9625.7|9631.9|9626.9|9630.2|9625.2|85
1640176800000|2021-12-22 12:40:00|9630.6|9625.6|9632.9|9627.9|9633.1|9628.1|9630.4|9625.4|13
1640177100000|2021-12-22 12:45:00|9632.7|9627.7|9631.6|9626.6|9634.1|9629.1|9631.6|9626.6|53
1640177400000|2021-12-22 12:50:00|9631.4|9626.4|9631.9|9626.9|9632.6|9627.6|9630.4|9625.4|42
1640177700000|2021-12-22 12:55:00|9632.1|9627.1|9633.4|9628.4|9636.4|9631.4|9632.1|9627.1|72
1640178000000|2021-12-22 13:00:00|9632.9|9627.9|9633.6|9628.6|9634.1|9629.1|9631.4|9626.4|58
1640178300000|2021-12-22 13:05:00|9633.4|9628.4|9633.4|9628.4|9634.6|9629.6|9632.9|9627.9|55
1640178600000|2021-12-22 13:10:00|9633.6|9628.6|9634.9|9629.9|9635.9|9630.9|9632.9|9627.9|94
1640178900000|2021-12-22 13:15:00|9635.1|9630.1|9633.9|9628.9|9636.9|9631.9|9633.9|9628.9|70
1640179200000|2021-12-22 13:20:00|9634.4|9629.4|9632.9|9627.9|9635.1|9630.1|9632.5|9627.5|72
1640179500000|2021-12-22 13:25:00|9633.1|9628.1|9631.5|9626.5|9633.9|9628.9|9631.3|9626.3|35
1640179800000|2021-12-22 13:30:00|9631.3|9626.3|9632.7|9627.7|9633.1|9628.1|9629.9|9624.9|71
1640180100000|2021-12-22 13:35:00|9632.6|9627.6|9631.9|9626.9|9633.1|9628.1|9630.4|9625.4|39
1640180400000|2021-12-22 13:40:00|9632.1|9627.1|9630.7|9625.7|9632.9|9627.9|9630.5|9625.5|34
1640180700000|2021-12-22 13:45:00|9630.4|9625.4|9629.4|9624.4|9631.1|9626.1|9628.4|9623.4|94
1640181000000|2021-12-22 13:50:00|9629.1|9624.1|9628.9|9623.9|9630.4|9625.4|9627.9|9622.9|46
1640181300000|2021-12-22 13:55:00|9628.7|9623.7|9626.4|9621.4|9628.9|9623.9|9624.9|9619.9|133
1640181600000|2021-12-22 14:00:00|9626.7|9621.7|9625.2|9620.2|9627.4|9622.4|9624.9|9619.9|71
1640181900000|2021-12-22 14:05:00|9624.9|9619.9|9626.7|9621.7|9627.7|9622.7|9624.5|9619.5|74
1640182200000|2021-12-22 14:10:00|9626.4|9621.4|9630.7|9625.7|9630.9|9625.9|9625.7|9620.7|70
1640182500000|2021-12-22 14:15:00|9630.6|9625.6|9625.9|9620.9|9630.6|9625.6|9625.9|9620.9|32
1640182800000|2021-12-22 14:20:00|9626.2|9621.2|9622.9|9617.9|9626.4|9621.4|9622.9|9617.9|46
1640183100000|2021-12-22 14:25:00|9622.7|9617.7|9622.4|9617.4|9623.4|9618.4|9621.4|9616.4|154
1640183400000|2021-12-22 14:30:00|9622.6|9617.6|9621.6|9616.6|9623.6|9618.6|9620.4|9615.4|152
1640183700000|2021-12-22 14:35:00|9621.4|9616.4|9623.1|9618.1|9623.9|9618.9|9621.4|9616.4|54
1640184000000|2021-12-22 14:40:00|9623.4|9618.4|9625.9|9620.9|9626.4|9621.4|9622.9|9617.9|42
1640184300000|2021-12-22 14:45:00|9625.7|9620.7|9626.9|9621.9|9628.9|9623.9|9625.4|9620.4|78
1640184600000|2021-12-22 14:50:00|9626.4|9621.4|9629.9|9624.9|9630.4|9625.4|9626.4|9621.4|90
1640184900000|2021-12-22 14:55:00|9629.7|9624.7|9628|9623|9630.4|9625.4|9626.9|9621.9|49
1640185200000|2021-12-22 15:00:00|9627.9|9622.9|9623.4|9618.4|9629.1|9624.1|9622.9|9617.9|73
1640185500000|2021-12-22 15:05:00|9623.2|9618.2|9626.9|9621.9|9627.7|9622.7|9622.4|9617.4|51
1640185800000|2021-12-22 15:10:00|9627.1|9622.1|9626.9|9621.9|9628.4|9623.4|9624.9|9619.9|71
1640186100000|2021-12-22 15:15:00|9626.7|9621.7|9628.4|9623.4|9628.4|9623.4|9625.4|9620.4|57
1640186400000|2021-12-22 15:20:00|9628.6|9623.6|9624.1|9619.1|9628.9|9623.9|9623.4|9618.4|80
1640186700000|2021-12-22 15:25:00|9623.9|9618.9|9623.1|9618.1|9625.4|9620.4|9622.9|9617.9|27
1640187000000|2021-12-22 15:30:00|9623.4|9618.4|9624.9|9619.9|9626.1|9621.1|9622.7|9617.7|62
1640187300000|2021-12-22 15:35:00|9624.7|9619.7|9622.6|9617.6|9627.1|9622.1|9622.6|9617.6|74
1640187600000|2021-12-22 15:40:00|9622.4|9617.4|9621.4|9616.4|9623.4|9618.4|9620.9|9615.9|67
1640187900000|2021-12-22 15:45:00|9621.6|9616.6|9621.4|9616.4|9621.9|9616.9|9620.4|9615.4|116
1640188200000|2021-12-22 15:50:00|9621.6|9616.6|9618.4|9613.4|9621.9|9616.9|9616.4|9611.4|170
1640188500000|2021-12-22 15:55:00|9617.9|9612.9|9618.4|9613.4|9619.4|9614.4|9616.9|9611.9|71
1640188800000|2021-12-22 16:00:00|9618.2|9613.2|9609.4|9604.4|9618.4|9613.4|9608.5|9603.5|324
1640189100000|2021-12-22 16:05:00|9609.2|9604.2|9604.2|9599.2|9610.1|9605.1|9603.8|9598.8|274
1640189400000|2021-12-22 16:10:00|9604.5|9599.5|9607.4|9602.4|9607.9|9602.9|9604.3|9599.3|382
1640189700000|2021-12-22 16:15:00|9607.2|9602.2|9604|9599|9607.4|9602.4|9604|9599|95
1640190000000|2021-12-22 16:20:00|9603.5|9598.5|9605.9|9600.9|9606.4|9601.4|9603.5|9598.5|109
1640190300000|2021-12-22 16:25:00|9605.7|9600.7|9608.4|9603.4|9608.8|9603.8|9605.7|9600.7|164
1640190600000|2021-12-22 16:30:00|9608.6|9603.6|9611.9|9606.9|9612.9|9607.9|9608.4|9603.4|101
1640190900000|2021-12-22 16:35:00|9612.1|9607.1|9614.4|9609.4|9614.4|9609.4|9611.9|9606.9|44
1640191200000|2021-12-22 16:40:00|9613.9|9608.9|9612.9|9607.9|9614.5|9609.5|9612.7|9607.7|95
1640191500000|2021-12-22 16:45:00|9612.7|9607.7|9613.4|9608.4|9613.4|9608.4|9612.4|9607.4|59
1640191800000|2021-12-22 16:50:00|9613.2|9608.2|9616.4|9611.4|9616.9|9611.9|9612.4|9607.4|51
1640192100000|2021-12-22 16:55:00|9616.7|9611.7|9613.7|9608.7|9616.9|9611.9|9613.4|9608.4|30
1640192400000|2021-12-22 17:00:00|9613.9|9608.9|9611.9|9606.9|9614.9|9609.9|9611.5|9606.5|139
1640192700000|2021-12-22 17:05:00|9611.7|9606.7|9611.9|9606.9|9613.4|9608.4|9611.4|9606.4|48
1640193000000|2021-12-22 17:10:00|9611.7|9606.7|9613.4|9608.4|9613.6|9608.6|9611.7|9606.7|50
1640193300000|2021-12-22 17:15:00|9613.2|9608.2|9612.9|9607.9|9613.4|9608.4|9611.9|9606.9|10
1640193600000|2021-12-22 17:20:00|9612.7|9607.7|9611.4|9606.4|9612.9|9607.9|9610.9|9605.9|9
1640193900000|2021-12-22 17:25:00|9611.7|9606.7|9611.9|9606.9|9613.4|9608.4|9611.4|9606.4|34
1640194200000|2021-12-22 17:30:00|9612.1|9607.1|9609.4|9604.4|9612.4|9607.4|9609.4|9604.4|33
1640194500000|2021-12-22 17:35:00|9609.7|9604.7|9610.4|9605.4|9611.4|9606.4|9609.4|9604.4|21
1640194800000|2021-12-22 17:40:00|9610.1|9605.1|9610.9|9605.9|9610.9|9605.9|9609.4|9604.4|7
1640195100000|2021-12-22 17:45:00|9611.1|9606.1|9611.4|9606.4|9611.9|9606.9|9610.9|9605.9|10
1640195400000|2021-12-22 17:50:00|9611.2|9606.2|9609.9|9604.9|9611.4|9606.4|9609.7|9604.7|21
1640195700000|2021-12-22 17:55:00|9610.1|9605.1|9610.9|9605.9|9610.9|9605.9|9608.9|9603.9|13
1640196000000|2021-12-22 18:00:00|9611.1|9606.1|9610.9|9605.9|9611.4|9606.4|9609.9|9604.9|19
1640196300000|2021-12-22 18:05:00|9611.1|9606.1|9612.9|9607.9|9613.4|9608.4|9611.1|9606.1|101
1640196600000|2021-12-22 18:10:00|9613.1|9608.1|9613.4|9608.4|9613.4|9608.4|9612.2|9607.2|24
1640196900000|2021-12-22 18:15:00|9613.1|9608.1|9613.9|9608.9|9614.4|9609.4|9613.1|9608.1|18
1640197200000|2021-12-22 18:20:00|9614.4|9609.4|9614.4|9609.4|9614.6|9609.6|9613.9|9608.9|4
1640197500000|2021-12-22 18:25:00|9614.6|9609.6|9614.9|9609.9|9615.4|9610.4|9614.4|9609.4|8
1640197800000|2021-12-22 18:30:00|9615.1|9610.1|9612.9|9607.9|9615.1|9610.1|9612.4|9607.4|37
1640198100000|2021-12-22 18:35:00|9612.7|9607.7|9612.9|9607.9|9612.9|9607.9|9611.9|9606.9|6
1640198400000|2021-12-22 18:40:00|9612.7|9607.7|9611.4|9606.4|9613.4|9608.4|9611.4|9606.4|12
1640198700000|2021-12-22 18:45:00|9611.9|9606.9|9611.9|9606.9|9612.1|9607.1|9610.9|9605.9|73
1640199000000|2021-12-22 18:50:00|9611.4|9606.4|9612.3|9607.3|9612.3|9607.3|9611.4|9606.4|60
1640199300000|2021-12-22 18:55:00|9612.4|9607.4|9613.4|9608.4|9614.4|9609.4|9611.6|9606.6|67
1640199600000|2021-12-22 19:00:00|9613.2|9608.2|9614.2|9609.2|9615.4|9610.4|9612.9|9607.9|45
1640199900000|2021-12-22 19:05:00|9614.4|9609.4|9613.9|9608.9|9614.9|9609.9|9613.9|9608.9|10
1640200200000|2021-12-22 19:10:00|9613.7|9608.7|9612.5|9607.5|9613.7|9608.7|9612.5|9607.5|14
1640200500000|2021-12-22 19:15:00|9612.7|9607.7|9612.5|9607.5|9613|9608|9612|9607|13
1640200800000|2021-12-22 19:20:00|9612.7|9607.7|9612.5|9607.5|9612.9|9607.9|9612.5|9607.5|6
1640201100000|2021-12-22 19:25:00|9612.7|9607.7|9613.9|9608.9|9613.9|9608.9|9612.5|9607.5|24
1640201400000|2021-12-22 19:30:00|9613.7|9608.7|9612|9607|9613.9|9608.9|9612|9607|12
1640201700000|2021-12-22 19:35:00|9612.2|9607.2|9612|9607|9612.5|9607.5|9611.5|9606.5|36
1640202000000|2021-12-22 19:40:00|9611.8|9606.8|9611.5|9606.5|9612|9607|9611.5|9606.5|15
1640202300000|2021-12-22 19:45:00|9611.8|9606.8|9611.4|9606.4|9611.8|9606.8|9611.2|9606.2|11
1640202600000|2021-12-22 19:50:00|9611.9|9606.9|9609.5|9604.5|9611.9|9606.9|9609.5|9604.5|86
1640202900000|2021-12-22 19:55:00|9609|9604|9607.9|9602.9|9609.5|9604.5|9607.4|9602.4|142
1640203200000|2021-12-22 20:00:00|9608.1|9603.1|9607.4|9602.4|9608.4|9603.4|9607|9602|113
1640203500000|2021-12-22 20:05:00|9607.9|9602.9|9608.4|9603.4|9608.4|9603.4|9607.9|9602.9|11
1640203800000|2021-12-22 20:10:00|9608.2|9603.2|9607|9602|9608.4|9603.4|9607|9602|15
1640204100000|2021-12-22 20:15:00|9606.9|9601.9|9607.4|9602.4|9607.9|9602.9|9606.9|9601.9|54
1640204400000|2021-12-22 20:20:00|9607.6|9602.6|9608.4|9603.4|9608.6|9603.6|9607.6|9602.6|24
1640204700000|2021-12-22 20:25:00|9608.6|9603.6|9608.4|9603.4|9608.9|9603.9|9607.9|9602.9|12
1640205000000|2021-12-22 20:30:00|9608.3|9603.3|9606.9|9601.9|9608.3|9603.3|9606.9|9601.9|49
1640205300000|2021-12-22 20:35:00|9607.2|9602.2|9607.3|9602.3|9607.9|9602.9|9606.9|9601.9|66
1640205600000|2021-12-22 20:40:00|9607.1|9602.1|9606.4|9601.4|9607.3|9602.3|9606.4|9601.4|62
1640205900000|2021-12-22 20:45:00|9606.7|9601.7|9606.7|9601.7|9607.3|9602.3|9606.2|9601.2|75
1640206200000|2021-12-22 20:50:00|9606.4|9601.4|9606|9601|9606.9|9601.9|9605.5|9600.5|80
1640206500000|2021-12-22 20:55:00|9605.9|9600.9|9603.1|9598.1|9605.9|9600.9|9602.9|9597.9|101
1640206800000|2021-12-22 21:00:00|9603.3|9598.3|9605.9|9600.9|9606.4|9601.4|9603.1|9598.1|66
1640207100000|2021-12-22 21:05:00|9606.1|9601.1|9605.6|9600.6|9606.1|9601.1|9605.4|9600.4|28
1640207400000|2021-12-22 21:10:00|9605.4|9600.4|9605.6|9600.6|9605.6|9600.6|9604.9|9599.9|62
1640207700000|2021-12-22 21:15:00|9605.4|9600.4|9605.4|9600.4|9605.6|9600.6|9605.1|9600.1|14
1640208000000|2021-12-22 21:20:00|9605.6|9600.6|9606.9|9601.9|9607.1|9602.1|9605.6|9600.6|2
1640208300000|2021-12-22 21:25:00|9606.6|9601.6|9608.4|9603.4|9608.4|9603.4|9606.4|9601.4|2
1640208600000|2021-12-22 21:30:00|9608.2|9603.2|9607.9|9602.9|9608.4|9603.4|9607.9|9602.9|1
1640208900000|2021-12-22 21:35:00|9608.1|9603.1|9608.4|9603.4|9608.9|9603.9|9607.9|9602.9|3
1640209200000|2021-12-22 21:40:00|9608.6|9603.6|9609.9|9604.9|9610.4|9605.4|9608.4|9603.4|16
1640209500000|2021-12-22 21:45:00|9609.7|9604.7|9608.9|9603.9|9609.9|9604.9|9608.9|9603.9|16
1640209800000|2021-12-22 21:50:00|9609.1|9604.1|9609.9|9604.9|9609.9|9604.9|9608.9|9603.9|4
1640210100000|2021-12-22 21:55:00|9609.4|9604.4|9610|9603|9610.9|9605.9|9609.3|9603|24
1640221200000|2021-12-23 01:00:00|9605.8|9600.8|9607.3|9602.3|9607.8|9602.8|9605.4|9600.4|50
1640221500000|2021-12-23 01:05:00|9607.1|9602.1|9608.3|9603.3|9608.4|9603.4|9606.8|9601.8|58
1640221800000|2021-12-23 01:10:00|9608.1|9603.1|9607.3|9602.3|9608.3|9603.3|9606.4|9601.4|63
1640222100000|2021-12-23 01:15:00|9607.1|9602.1|9606.9|9601.9|9607.8|9602.8|9606.4|9601.4|20
1640222400000|2021-12-23 01:20:00|9606.4|9601.4|9605.4|9600.4|9606.6|9601.6|9605.4|9600.4|11
1640222700000|2021-12-23 01:25:00|9605.6|9600.6|9605.4|9600.4|9605.9|9600.9|9605.1|9600.1|8
1640223000000|2021-12-23 01:30:00|9605.6|9600.6|9605.8|9600.8|9606.1|9601.1|9605.1|9600.1|28
1640223300000|2021-12-23 01:35:00|9606.1|9601.1|9605.6|9600.6|9606.1|9601.1|9605.6|9600.6|0
1640223600000|2021-12-23 01:40:00|9605.4|9600.4|9604.9|9599.9|9605.6|9600.6|9604.9|9599.9|7
1640223900000|2021-12-23 01:45:00|9605.1|9600.1|9605.4|9600.4|9606.1|9601.1|9604.9|9599.9|6
1640224200000|2021-12-23 01:50:00|9605.6|9600.6|9605.4|9600.4|9605.8|9600.8|9605.4|9600.4|17
1640224500000|2021-12-23 01:55:00|9605.3|9600.3|9603.9|9598.9|9605.3|9600.3|9603.9|9598.9|7
1640224800000|2021-12-23 02:00:00|9604.1|9599.1|9605.1|9600.1|9605.3|9600.3|9603.9|9598.9|23
1640225100000|2021-12-23 02:05:00|9605.3|9600.3|9606.3|9601.3|9606.3|9601.3|9605.1|9600.1|4
1640225400000|2021-12-23 02:10:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.3|9601.3|24
1640225700000|2021-12-23 02:15:00|9606.9|9601.9|9606.8|9601.8|9607.3|9602.3|9606.8|9601.8|7
1640226000000|2021-12-23 02:20:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.3|9601.3|12
1640226300000|2021-12-23 02:25:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.4|9601.4|62
1640226600000|2021-12-23 02:30:00|9606.6|9601.6|9605.9|9600.9|9606.8|9601.8|9605.9|9600.9|7
1640226900000|2021-12-23 02:35:00|9606.1|9601.1|9605.9|9600.9|9606.1|9601.1|9605.9|9600.9|3
1640227200000|2021-12-23 02:40:00|9606.1|9601.1|9606.3|9601.3|9606.3|9601.3|9605.9|9600.9|6
1640227500000|2021-12-23 02:45:00|9606.6|9601.6|9606.3|9601.3|9606.6|9601.6|9606.3|9601.3|2
1640227800000|2021-12-23 02:50:00|9606.1|9601.1|9605.9|9600.9|9606.3|9601.3|9605.9|9600.9|5
1640228100000|2021-12-23 02:55:00|9605.4|9600.4|9604.4|9599.4|9605.9|9600.9|9604.1|9599.1|20
1640228400000|2021-12-23 03:00:00|9604.6|9599.6|9605.3|9600.3|9605.3|9600.3|9604.4|9599.4|8
1640228700000|2021-12-23 03:05:00|9605.6|9600.6|9604.6|9599.6|9605.6|9600.6|9604.6|9599.6|4
1640229000000|2021-12-23 03:10:00|9604.8|9599.8|9604.6|9599.6|9604.8|9599.8|9604.4|9599.4|4
1640229300000|2021-12-23 03:15:00|9604.4|9599.4|9605.8|9600.8|9605.8|9600.8|9604.4|9599.4|8
1640229600000|2021-12-23 03:20:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.4|9600.4|9
1640229900000|2021-12-23 03:25:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230200000|2021-12-23 03:30:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230500000|2021-12-23 03:35:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230800000|2021-12-23 03:40:00|9605.6|9600.6|9605.3|9600.3|9605.8|9600.8|9604.8|9599.8|8
1640231100000|2021-12-23 03:45:00|9605.1|9600.1|9605.3|9600.3|9605.3|9600.3|9604.8|9599.8|2
1640231400000|2021-12-23 03:50:00|9605.8|9600.8|9605.8|9600.8|9606|9601|9604.9|9599.9|12
1640231700000|2021-12-23 03:55:00|9605.6|9600.6|9605.4|9600.4|9605.6|9600.6|9604.9|9599.9|9
1640232000000|2021-12-23 04:00:00|9605.3|9600.3|9604.9|9599.9|9605.6|9600.6|9604.9|9599.9|3
1640232300000|2021-12-23 04:05:00|9605.3|9600.3|9605.4|9600.4|9605.8|9600.8|9605.1|9600.1|4
1640232600000|2021-12-23 04:10:00|9605.6|9600.6|9605.3|9600.3|9605.8|9600.8|9605.3|9600.3|0
1640232900000|2021-12-23 04:15:00|9605.6|9600.6|9605.3|9600.3|9605.6|9600.6|9605.3|9600.3|1
1640233200000|2021-12-23 04:20:00|9604.9|9599.9|9604.9|9599.9|9604.9|9599.9|9604.8|9599.8|3
1640233500000|2021-12-23 04:25:00|9604.4|9599.4|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|36
1640233800000|2021-12-23 04:30:00|9604.1|9599.1|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|1
1640234100000|2021-12-23 04:35:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|0
1640234400000|2021-12-23 04:40:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.1|9599.1|1
1640234700000|2021-12-23 04:45:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|1
1640235000000|2021-12-23 04:50:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|4
1640235300000|2021-12-23 04:55:00|9604.6|9599.6|9604.9|9599.9|9604.9|9599.9|9604.4|9599.4|2
1640235900000|2021-12-23 05:05:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|4
1640236200000|2021-12-23 05:10:00|9604.6|9599.6|9604.6|9599.6|9604.9|9599.9|9604.4|9599.4|3
1640236500000|2021-12-23 05:15:00|9604.4|9599.4|9603.9|9598.9|9604.8|9599.8|9603.9|9598.9|11
1640236800000|2021-12-23 05:20:00|9603.4|9598.4|9603.4|9598.4|9603.7|9598.7|9603.4|9598.4|32
1640237100000|2021-12-23 05:25:00|9603.7|9598.7|9603.4|9598.4|9603.9|9598.9|9603.4|9598.4|9
1640237400000|2021-12-23 05:30:00|9603.9|9598.9|9603|9598|9603.9|9598.9|9603|9598|13
1640237700000|2021-12-23 05:35:00|9603.2|9598.2|9603.2|9598.2|9603.7|9598.7|9603.2|9598.2|13
1640238000000|2021-12-23 05:40:00|9603.4|9598.4|9603|9598|9603.4|9598.4|9603|9598|3
1640238300000|2021-12-23 05:45:00|9603.2|9598.2|9603.5|9598.5|9603.9|9598.9|9603|9598|18
1640238600000|2021-12-23 05:50:00|9603.4|9598.4|9604.4|9599.4|9604.4|9599.4|9603.4|9598.4|9
1640238900000|2021-12-23 05:55:00|9604.6|9599.6|9605.6|9600.6|9605.8|9600.8|9604.4|9599.4|26
1640239200000|2021-12-23 06:00:00|9605.4|9600.4|9604|9599|9605.4|9600.4|9604|9599|7
1640239500000|2021-12-23 06:05:00|9604.5|9599.5|9604.3|9599.3|9604.5|9599.5|9604|9599|8
1640239800000|2021-12-23 06:10:00|9604.5|9599.5|9605.5|9600.5|9605.5|9600.5|9604.5|9599.5|11
1640240100000|2021-12-23 06:15:00|9605.3|9600.3|9605.5|9600.5|9605.5|9600.5|9605.3|9600.3|5
1640240400000|2021-12-23 06:20:00|9605.7|9600.7|9607.4|9602.4|9607.6|9602.6|9605.7|9600.7|11
1640240700000|2021-12-23 06:25:00|9607.6|9602.6|9608.1|9603.1|9608.3|9603.3|9607.4|9602.4|28
1640241000000|2021-12-23 06:30:00|9608.3|9603.3|9607.6|9602.6|9608.3|9603.3|9607.6|9602.6|22
1640241300000|2021-12-23 06:35:00|9607.8|9602.8|9606.4|9601.4|9607.8|9602.8|9606.4|9601.4|18
1640241600000|2021-12-23 06:40:00|9606.7|9601.7|9606.4|9601.4|9606.9|9601.9|9606.4|9601.4|4
1640241900000|2021-12-23 06:45:00|9606.6|9601.6|9606.9|9601.9|9606.9|9601.9|9606.2|9601.2|10
1640242200000|2021-12-23 06:50:00|9606.7|9601.7|9606.9|9601.9|9606.9|9601.9|9606.2|9601.2|19
1640242500000|2021-12-23 06:55:00|9607.4|9602.4|9607.8|9602.8|9607.9|9602.9|9607.1|9602.1|15
1640242800000|2021-12-23 07:00:00|9607.9|9602.9|9606.2|9601.2|9608.8|9603.8|9605.5|9600.5|33
1640243100000|2021-12-23 07:05:00|9606.4|9601.4|9607.4|9602.4|9607.8|9602.8|9606.4|9601.4|6
1640243400000|2021-12-23 07:10:00|9607.1|9602.1|9606.4|9601.4|9607.4|9602.4|9606|9601|7
1640243700000|2021-12-23 07:15:00|9606.6|9601.6|9605.9|9600.9|9606.9|9601.9|9605.9|9600.9|12
1640244000000|2021-12-23 07:20:00|9606.2|9601.2|9605.9|9600.9|9606.4|9601.4|9605.7|9600.7|13
1640244300000|2021-12-23 07:25:00|9606.2|9601.2|9607.8|9602.8|9608.8|9603.8|9606.2|9601.2|23
1640244600000|2021-12-23 07:30:00|9608.1|9603.1|9608.8|9603.8|9608.8|9603.8|9607.4|9602.4|17
1640244900000|2021-12-23 07:35:00|9608.6|9603.6|9607.6|9602.6|9608.8|9603.8|9607.4|9602.4|49
1640245200000|2021-12-23 07:40:00|9607.8|9602.8|9609.3|9604.3|9609.3|9604.3|9607.6|9602.6|33
1640245500000|2021-12-23 07:45:00|9608.9|9603.9|9608.1|9603.1|9609.3|9604.3|9607.9|9602.9|8
1640245800000|2021-12-23 07:50:00|9608.3|9603.3|9609.4|9604.4|9610.1|9605.1|9608.1|9603.1|31
1640246100000|2021-12-23 07:55:00|9609.6|9604.6|9609.9|9604.9|9611.1|9606.1|9609.3|9604.3|29
1640246400000|2021-12-23 08:00:00|9610.1|9605.1|9611.4|9606.4|9612.3|9607.3|9609.8|9604.8|118
1640246700000|2021-12-23 08:05:00|9611.3|9606.3|9613.3|9608.3|9613.8|9608.8|9611.3|9606.3|28
1640247000000|2021-12-23 08:10:00|9613.6|9608.6|9611.3|9606.3|9614.3|9609.3|9610.4|9605.4|47
1640247300000|2021-12-23 08:15:00|9611.6|9606.6|9613.8|9608.8|9614.6|9609.6|9611.4|9606.4|32
1640247600000|2021-12-23 08:20:00|9613.6|9608.6|9611.8|9606.8|9614.1|9609.1|9610.7|9605.7|24
1640247900000|2021-12-23 08:25:00|9611.6|9606.6|9611.4|9606.4|9612.8|9607.8|9610.4|9605.4|68
1640248200000|2021-12-23 08:30:00|9611.3|9606.3|9612.9|9607.9|9613.8|9608.8|9611.1|9606.1|36
1640248500000|2021-12-23 08:35:00|9612.8|9607.8|9614.3|9609.3|9615.3|9610.3|9612.8|9607.8|24
1640248800000|2021-12-23 08:40:00|9614.5|9609.5|9614.8|9609.8|9615.6|9610.6|9613.9|9608.9|32
1640249100000|2021-12-23 08:45:00|9614.9|9609.9|9617.3|9612.3|9618.3|9613.3|9614.8|9609.8|37
1640249400000|2021-12-23 08:50:00|9617.1|9612.1|9617.9|9612.9|9619.3|9614.3|9616.4|9611.4|50
1640249700000|2021-12-23 08:55:00|9617.6|9612.6|9617.9|9612.9|9619.3|9614.3|9617.4|9612.4|33
1640250000000|2021-12-23 09:00:00|9618.1|9613.1|9618.4|9613.4|9620.8|9615.8|9617.9|9612.9|26
1640250300000|2021-12-23 09:05:00|9618.6|9613.6|9618.3|9613.3|9618.9|9613.9|9617.4|9612.4|63
1640250600000|2021-12-23 09:10:00|9618.5|9613.5|9616.9|9611.9|9618.6|9613.6|9615.4|9610.4|47
1640250900000|2021-12-23 09:15:00|9617.1|9612.1|9616.2|9611.2|9618|9613|9615.9|9610.9|14
1640251200000|2021-12-23 09:20:00|9616.4|9611.4|9616.9|9611.9|9617.8|9612.8|9616.4|9611.4|23
1640251500000|2021-12-23 09:25:00|9616.7|9611.7|9616.7|9611.7|9617.8|9612.8|9616.4|9611.4|17
1640251800000|2021-12-23 09:30:00|9616.4|9611.4|9616.7|9611.7|9617.8|9612.8|9615.9|9610.9|20
1640252100000|2021-12-23 09:35:00|9616.4|9611.4|9614.1|9609.1|9616.7|9611.7|9613.7|9608.7|15
1640252400000|2021-12-23 09:40:00|9614.3|9609.3|9614.3|9609.3|9614.5|9609.5|9613.4|9608.4|25
1640252700000|2021-12-23 09:45:00|9614.5|9609.5|9614.1|9609.1|9615.3|9610.3|9613.9|9608.9|10
1640253000000|2021-12-23 09:50:00|9613.9|9608.9|9612.6|9607.6|9614.1|9609.1|9612.4|9607.4|63
1640253300000|2021-12-23 09:55:00|9612.8|9607.8|9611.9|9606.9|9613.1|9608.1|9611.4|9606.4|32
1640253600000|2021-12-23 10:00:00|9612.1|9607.1|9611.9|9606.9|9612.8|9607.8|9611.4|9606.4|17
1640253900000|2021-12-23 10:05:00|9612.1|9607.1|9611.1|9606.1|9612.1|9607.1|9610.9|9605.9|14
1640254200000|2021-12-23 10:10:00|9610.9|9605.9|9608.4|9603.4|9611.1|9606.1|9608.4|9603.4|30
1640254500000|2021-12-23 10:15:00|9608.6|9603.6|9608.4|9603.4|9608.6|9603.6|9608.4|9603.4|10
1640254800000|2021-12-23 10:20:00|9608.6|9603.6|9608.6|9603.6|9609.8|9604.8|9608.4|9603.4|64
1640255100000|2021-12-23 10:25:00|9608.4|9603.4|9608.1|9603.1|9610.6|9605.6|9607.9|9602.9|34
1640255400000|2021-12-23 10:30:00|9608.3|9603.3|9608.9|9603.9|9608.9|9603.9|9606.9|9601.9|76
1640255700000|2021-12-23 10:35:00|9608.6|9603.6|9610.3|9605.3|9610.4|9605.4|9606.9|9601.9|32
1640256000000|2021-12-23 10:40:00|9610.4|9605.4|9608.9|9603.9|9610.4|9605.4|9608.4|9603.4|28
1640256300000|2021-12-23 10:45:00|9608.6|9603.6|9608.3|9603.3|9609.6|9604.6|9607.4|9602.4|26
1640256600000|2021-12-23 10:50:00|9608.1|9603.1|9605.6|9600.6|9608.5|9603.5|9604.9|9599.9|99
1640256900000|2021-12-23 10:55:00|9605.4|9600.4|9606.9|9601.9|9607.3|9602.3|9604.9|9599.9|31
1640257200000|2021-12-23 11:00:00|9607.1|9602.1|9606.4|9601.4|9607.9|9602.9|9606.1|9601.1|67
1640257500000|2021-12-23 11:05:00|9606.3|9601.3|9606.8|9601.8|9607.1|9602.1|9605.4|9600.4|11
1640257800000|2021-12-23 11:10:00|9606.9|9601.9|9605.6|9600.6|9607.4|9602.4|9604.9|9599.9|30
1640258100000|2021-12-23 11:15:00|9605.4|9600.4|9608.4|9603.4|9608.6|9603.6|9604.6|9599.6|53
1640258400000|2021-12-23 11:20:00|9608.6|9603.6|9609.6|9604.6|9610.4|9605.4|9608.4|9603.4|47
1640258700000|2021-12-23 11:25:00|9609.8|9604.8|9609.9|9604.9|9610.9|9605.9|9609.1|9604.1|35
1640259000000|2021-12-23 11:30:00|9610.1|9605.1|9608.1|9603.1|9610.4|9605.4|9607.9|9602.9|15
1640259300000|2021-12-23 11:35:00|9608.4|9603.4|9606.1|9601.1|9608.4|9603.4|9605.9|9600.9|13
1640259600000|2021-12-23 11:40:00|9605.9|9600.9|9609.1|9604.1|9609.3|9604.3|9605.4|9600.4|38
1640259900000|2021-12-23 11:45:00|9608.9|9603.9|9606.9|9601.9|9609.1|9604.1|9605.9|9600.9|16
1640260200000|2021-12-23 11:50:00|9607.1|9602.1|9607.6|9602.6|9608.1|9603.1|9606.4|9601.4|15
1640260500000|2021-12-23 11:55:00|9607.8|9602.8|9607.9|9602.9|9608.3|9603.3|9605.9|9600.9|30
1640260800000|2021-12-23 12:00:00|9607.8|9602.8|9609.4|9604.4|9609.6|9604.6|9606.2|9601.2|55
1640261100000|2021-12-23 12:05:00|9609.6|9604.6|9611.4|9606.4|9611.6|9606.6|9608.7|9603.7|48
1640261400000|2021-12-23 12:10:00|9611.1|9606.1|9613.3|9608.3|9613.4|9608.4|9610.4|9605.4|57
1640261700000|2021-12-23 12:15:00|9612.9|9607.9|9616.3|9611.3|9616.9|9611.9|9612.9|9607.9|77
1640262000000|2021-12-23 12:20:00|9616.4|9611.4|9616.4|9611.4|9616.9|9611.9|9615.4|9610.4|16
1640262300000|2021-12-23 12:25:00|9616.6|9611.6|9618.9|9613.9|9619.1|9614.1|9616.4|9611.4|30
1640262600000|2021-12-23 12:30:00|9618.6|9613.6|9618.9|9613.9|9620.8|9615.8|9617.9|9612.9|89
1640262900000|2021-12-23 12:35:00|9618.6|9613.6|9616.9|9611.9|9618.6|9613.6|9616.6|9611.6|26
1640263200000|2021-12-23 12:40:00|9616.6|9611.6|9618.6|9613.6|9619.4|9614.4|9616.6|9611.6|37
1640263500000|2021-12-23 12:45:00|9618.4|9613.4|9616.9|9611.9|9618.8|9613.8|9616.7|9611.7|24
1640263800000|2021-12-23 12:50:00|9616.8|9611.8|9618.6|9613.6|9618.8|9613.8|9616.7|9611.7|50
1640264100000|2021-12-23 12:55:00|9618.8|9613.8|9617.3|9612.3|9620.3|9615.3|9617.1|9612.1|16
1640264400000|2021-12-23 13:00:00|9617.1|9612.1|9618.1|9613.1|9621.1|9616.1|9617.1|9612.1|45
1640264700000|2021-12-23 13:05:00|9618.3|9613.3|9616.8|9611.8|9618.6|9613.6|9616.1|9611.1|14
1640265000000|2021-12-23 13:10:00|9616.6|9611.6|9616.3|9611.3|9617.3|9612.3|9615.6|9610.6|26
1640265300000|2021-12-23 13:15:00|9616.1|9611.1|9615.9|9610.9|9616.9|9611.9|9615.9|9610.9|136
1640265600000|2021-12-23 13:20:00|9616.1|9611.1|9616.8|9611.8|9616.9|9611.9|9614.9|9609.9|37
1640265900000|2021-12-23 13:25:00|9617.1|9612.1|9617.4|9612.4|9617.6|9612.6|9616.1|9611.1|40
1640266200000|2021-12-23 13:30:00|9618.5|9613.5|9617.1|9612.1|9619.3|9614.3|9614.9|9609.9|78
1640266500000|2021-12-23 13:35:00|9616.9|9611.9|9617.3|9612.3|9617.8|9612.8|9614.4|9609.4|58
1640266800000|2021-12-23 13:40:00|9617.1|9612.1|9617.8|9612.8|9619.3|9614.3|9616.8|9611.8|74
1640267100000|2021-12-23 13:45:00|9617.6|9612.6|9622.3|9617.3|9624.8|9619.8|9616.9|9611.9|100
1640267400000|2021-12-23 13:50:00|9622.6|9617.6|9620.9|9615.9|9624.1|9619.1|9620.9|9615.9|35
1640267700000|2021-12-23 13:55:00|9621.3|9616.3|9622.8|9617.8|9622.8|9617.8|9620.4|9615.4|26
1640268000000|2021-12-23 14:00:00|9623.3|9618.3|9620.8|9615.8|9623.3|9618.3|9617.2|9612.2|82
1640268300000|2021-12-23 14:05:00|9620.6|9615.6|9627.3|9622.3|9628.1|9623.1|9620.4|9615.4|84
1640268600000|2021-12-23 14:10:00|9627.1|9622.1|9625.9|9620.9|9628.8|9623.8|9625.7|9620.7|68
1640268900000|2021-12-23 14:15:00|9625.6|9620.6|9627.6|9622.6|9628.3|9623.3|9625.4|9620.4|68
1640269200000|2021-12-23 14:20:00|9627.3|9622.3|9626.1|9621.1|9627.3|9622.3|9625.6|9620.6|36
1640269500000|2021-12-23 14:25:00|9625.8|9620.8|9626.3|9621.3|9627.1|9622.1|9623.9|9618.9|41
1640269800000|2021-12-23 14:30:00|9626.1|9621.1|9626.9|9621.9|9627.5|9622.5|9624.4|9619.4|68
1640270100000|2021-12-23 14:35:00|9626.8|9621.8|9623.3|9618.3|9627.3|9622.3|9622.3|9617.3|113
1640270400000|2021-12-23 14:40:00|9622.9|9617.9|9622.4|9617.4|9624.3|9619.3|9622.1|9617.1|30
1640270700000|2021-12-23 14:45:00|9623.1|9618.1|9619.9|9614.9|9623.8|9618.8|9619.9|9614.9|111
1640271000000|2021-12-23 14:50:00|9620.1|9615.1|9622.9|9617.9|9623.8|9618.8|9619.4|9614.4|61
1640271300000|2021-12-23 14:55:00|9623.1|9618.1|9618.2|9613.2|9623.3|9618.3|9617.9|9612.9|85
1640271600000|2021-12-23 15:00:00|9617.9|9612.9|9617.3|9612.3|9618.3|9613.3|9615.4|9610.4|153
1640271900000|2021-12-23 15:05:00|9617.1|9612.1|9608.6|9603.6|9617.1|9612.1|9608.4|9603.4|142
1640272200000|2021-12-23 15:10:00|9608.8|9603.8|9608.9|9603.9|9610.3|9605.3|9607.9|9602.9|53
1640272500000|2021-12-23 15:15:00|9609.1|9604.1|9607.2|9602.2|9609.8|9604.8|9606.9|9601.9|78
1640272800000|2021-12-23 15:20:00|9607.4|9602.4|9608.3|9603.3|9608.3|9603.3|9604.4|9599.4|114
1640273100000|2021-12-23 15:25:00|9608.1|9603.1|9610.9|9605.9|9611.6|9606.6|9606.8|9601.8|85
1640273400000|2021-12-23 15:30:00|9611.3|9606.3|9610.9|9605.9|9612.8|9607.8|9610.9|9605.9|66
1640273700000|2021-12-23 15:35:00|9610.6|9605.6|9612.8|9607.8|9613.3|9608.3|9607.9|9602.9|58
1640274000000|2021-12-23 15:40:00|9613.1|9608.1|9614.1|9609.1|9614.3|9609.3|9611.4|9606.4|84
1640274300000|2021-12-23 15:45:00|9613.9|9608.9|9615.4|9610.4|9616.8|9611.8|9610.9|9605.9|112
1640274600000|2021-12-23 15:50:00|9615.6|9610.6|9617.3|9612.3|9618.5|9613.5|9614.4|9609.4|59
1640274900000|2021-12-23 15:55:00|9617.1|9612.1|9616.8|9611.8|9618.8|9613.8|9614.9|9609.9|64
1640275200000|2021-12-23 16:00:00|9617.1|9612.1|9616.4|9611.4|9618.3|9613.3|9615.4|9610.4|128
1640275500000|2021-12-23 16:05:00|9616.3|9611.3|9611.3|9606.3|9616.4|9611.4|9610.9|9605.9|96
1640275800000|2021-12-23 16:10:00|9611.4|9606.4|9613.3|9608.3|9614.3|9609.3|9610.4|9605.4|72
1640276100000|2021-12-23 16:15:00|9613.8|9608.8|9612.1|9607.1|9614.1|9609.1|9611.4|9606.4|25
1640276400000|2021-12-23 16:20:00|9611.9|9606.9|9612.9|9607.9|9613.8|9608.8|9611.9|9606.9|26
1640276700000|2021-12-23 16:25:00|9612.8|9607.8|9617.3|9612.3|9617.3|9612.3|9610.4|9605.4|47
1640277000000|2021-12-23 16:30:00|9617.6|9612.6|9616.3|9611.3|9617.8|9612.8|9615.6|9610.6|43
1640277300000|2021-12-23 16:35:00|9616.6|9611.6|9615.8|9610.8|9617.3|9612.3|9615.4|9610.4|18
1640277600000|2021-12-23 16:40:00|9615.6|9610.6|9614.3|9609.3|9615.8|9610.8|9613.3|9608.3|52
1640277900000|2021-12-23 16:45:00|9614.1|9609.1|9610.9|9605.9|9614.3|9609.3|9610.9|9605.9|40
1640278200000|2021-12-23 16:50:00|9611.3|9606.3|9610.8|9605.8|9612.8|9607.8|9610.6|9605.6|33
1640278500000|2021-12-23 16:55:00|9610.6|9605.6|9610.8|9605.8|9614.8|9609.8|9610.4|9605.4|42
1640278800000|2021-12-23 17:00:00|9610.6|9605.6|9609.4|9604.4|9611.3|9606.3|9609.4|9604.4|28
1640279100000|2021-12-23 17:05:00|9609.6|9604.6|9610.4|9605.4|9611.1|9606.1|9609.4|9604.4|14
1640279400000|2021-12-23 17:10:00|9610.1|9605.1|9609.4|9604.4|9610.6|9605.6|9608.9|9603.9|10
1640279700000|2021-12-23 17:15:00|9609.3|9604.3|9607.8|9602.8|9609.8|9604.8|9607.4|9602.4|25
1640280000000|2021-12-23 17:20:00|9607.6|9602.6|9605.4|9600.4|9608.8|9603.8|9605.4|9600.4|67
1640280300000|2021-12-23 17:25:00|9605.8|9600.8|9603.9|9598.9|9605.8|9600.8|9603.9|9598.9|39
1640280600000|2021-12-23 17:30:00|9604.3|9599.3|9602.4|9597.4|9604.8|9599.8|9602.4|9597.4|110
1640280900000|2021-12-23 17:35:00|9602.3|9597.3|9602.3|9597.3|9603.8|9598.8|9601.9|9596.9|33
1640281200000|2021-12-23 17:40:00|9602.6|9597.6|9601.3|9596.3|9602.6|9597.6|9600.4|9595.4|206
1640281500000|2021-12-23 17:45:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.4|9595.4|67
1640281800000|2021-12-23 17:50:00|9602.8|9597.8|9602.8|9597.8|9603.8|9598.8|9601.8|9596.8|109
1640282100000|2021-12-23 17:55:00|9603.1|9598.1|9600.3|9595.3|9603.3|9598.3|9600.1|9595.1|68
1640282400000|2021-12-23 18:00:00|9599.9|9594.9|9600.3|9595.3|9600.8|9595.8|9599.2|9594.2|80
1640282700000|2021-12-23 18:05:00|9600.8|9595.8|9600.8|9595.8|9601.8|9596.8|9600.4|9595.4|20
1640283000000|2021-12-23 18:10:00|9601.1|9596.1|9602.3|9597.3|9602.8|9597.8|9600.9|9595.9|9
1640283300000|2021-12-23 18:15:00|9602.8|9597.8|9602.8|9597.8|9602.8|9597.8|9601.7|9596.7|46
1640283600000|2021-12-23 18:20:00|9602.6|9597.6|9603.3|9598.3|9603.3|9598.3|9602.1|9597.1|17
1640283900000|2021-12-23 18:25:00|9602.9|9597.9|9601.9|9596.9|9603.1|9598.1|9601.8|9596.8|12
1640284200000|2021-12-23 18:30:00|9602.1|9597.1|9603.3|9598.3|9603.8|9598.8|9601.9|9596.9|25
1640284500000|2021-12-23 18:35:00|9602.9|9597.9|9605.3|9600.3|9605.6|9600.6|9602.8|9597.8|38
1640284800000|2021-12-23 18:40:00|9605.1|9600.1|9603.9|9598.9|9605.1|9600.1|9603.9|9598.9|21
1640285100000|2021-12-23 18:45:00|9604.3|9599.3|9604.9|9599.9|9605.3|9600.3|9603.9|9598.9|22
1640285400000|2021-12-23 18:50:00|9604.8|9599.8|9605.1|9600.1|9605.3|9600.3|9604.6|9599.6|21
1640285700000|2021-12-23 18:55:00|9604.9|9599.9|9604.6|9599.6|9605.1|9600.1|9603.9|9598.9|9
1640286000000|2021-12-23 19:00:00|9604.4|9599.4|9606.3|9601.3|9606.3|9601.3|9604.4|9599.4|16
1640286300000|2021-12-23 19:05:00|9605.8|9600.8|9606.3|9601.3|9606.6|9601.6|9605.8|9600.8|29
1640286600000|2021-12-23 19:10:00|9606.6|9601.6|9606.3|9601.3|9607.1|9602.1|9606.3|9601.3|11
1640286900000|2021-12-23 19:15:00|9606.1|9601.1|9605.8|9600.8|9606.3|9601.3|9604.4|9599.4|19
1640287200000|2021-12-23 19:20:00|9606.3|9601.3|9605.8|9600.8|9606.8|9601.8|9605.8|9600.8|29
1640287500000|2021-12-23 19:25:00|9606.1|9601.1|9605.1|9600.1|9606.3|9601.3|9604.9|9599.9|20
1640287800000|2021-12-23 19:30:00|9604.9|9599.9|9603.9|9598.9|9605.1|9600.1|9603.4|9598.4|26
1640288100000|2021-12-23 19:35:00|9603.8|9598.8|9604.3|9599.3|9604.6|9599.6|9603.8|9598.8|23
1640288400000|2021-12-23 19:40:00|9604.8|9599.8|9605.3|9600.3|9605.3|9600.3|9604.3|9599.3|36
1640288700000|2021-12-23 19:45:00|9605.6|9600.6|9604.3|9599.3|9605.8|9600.8|9604.3|9599.3|17
1640289000000|2021-12-23 19:50:00|9604.1|9599.1|9602.6|9597.6|9604.3|9599.3|9602.6|9597.6|22
1640289300000|2021-12-23 19:55:00|9602.8|9597.8|9603.3|9598.3|9603.3|9598.3|9602.3|9597.3|160
1640289600000|2021-12-23 20:00:00|9603.1|9598.1|9603.3|9598.3|9603.6|9598.6|9602.4|9597.4|20
1640289900000|2021-12-23 20:05:00|9603.6|9598.6|9602.8|9597.8|9603.8|9598.8|9602.8|9597.8|34
1640290200000|2021-12-23 20:10:00|9603.1|9598.1|9602.8|9597.8|9603.1|9598.1|9602.8|9597.8|0
1640290500000|2021-12-23 20:15:00|9603.1|9598.1|9603.3|9598.3|9603.3|9598.3|9602.8|9597.8|19
1640290800000|2021-12-23 20:20:00|9603.6|9598.6|9603.8|9598.8|9603.8|9598.8|9603.3|9598.3|1
1640291100000|2021-12-23 20:25:00|9603.3|9598.3|9603.3|9598.3|9603.8|9598.8|9603.3|9598.3|47
1640291400000|2021-12-23 20:30:00|9603.6|9598.6|9603.8|9598.8|9603.8|9598.8|9603.3|9598.3|7
1640291700000|2021-12-23 20:35:00|9603.4|9598.4|9602.8|9597.8|9603.6|9598.6|9602.8|9597.8|44
1640292000000|2021-12-23 20:40:00|9602.9|9597.9|9602.8|9597.8|9603.8|9598.8|9602.8|9597.8|11
1640292300000|2021-12-23 20:45:00|9603.1|9598.1|9602.8|9597.8|9603.8|9598.8|9602.6|9597.6|69
1640292600000|2021-12-23 20:50:00|9602.4|9597.4|9602.3|9597.3|9602.4|9597.4|9601.8|9596.8|62
1640292900000|2021-12-23 20:55:00|9602.1|9597.1|9601.8|9596.8|9602.3|9597.3|9601.3|9596.3|85
1640293200000|2021-12-23 21:00:00|9601.6|9596.6|9603.3|9598.3|9603.3|9598.3|9601.4|9596.4|41
1640293500000|2021-12-23 21:05:00|9603.8|9598.8|9605.3|9600.3|9605.3|9600.3|9603.8|9598.8|16
1640293800000|2021-12-23 21:10:00|9605.1|9600.1|9605.8|9600.8|9606.3|9601.3|9605.1|9600.1|16
1640294100000|2021-12-23 21:15:00|9606.1|9601.1|9606.4|9601.4|9607.3|9602.3|9605.8|9600.8|17
1640294400000|2021-12-23 21:20:00|9606.3|9601.3|9605.6|9600.6|9606.3|9601.3|9604.4|9599.4|42
1640294700000|2021-12-23 21:25:00|9605.3|9600.3|9606.8|9601.8|9606.8|9601.8|9605.3|9600.3|2
1640295000000|2021-12-23 21:30:00|9606.6|9601.6|9606.3|9601.3|9606.8|9601.8|9606.3|9601.3|8
1640295300000|2021-12-23 21:35:00|9606.1|9601.1|9606.3|9601.3|9607.1|9602.1|9605.6|9600.6|5
1640295600000|2021-12-23 21:40:00|9606.1|9601.1|9607.3|9602.3|9607.3|9602.3|9605.9|9600.9|2
1640295900000|2021-12-23 21:45:00|9607.1|9602.1|9605.9|9600.9|9607.1|9602.1|9605.9|9600.9|19
1640296200000|2021-12-23 21:50:00|9605.6|9600.6|9605.4|9600.4|9605.9|9600.9|9604.4|9599.4|7
1640296500000|2021-12-23 21:55:00|9605.1|9600.1|9605.6|9600.6|9606.4|9601.4|9605.1|9600.1|4
1640566800000|2021-12-27 01:00:00|9614.2|9609.2|9613.2|9608.2|9614.8|9609.8|9613.2|9608.2|48
1640567100000|2021-12-27 01:05:00|9613|9608|9611.7|9606.7|9613.1|9608.1|9611.7|9606.7|7
1640567400000|2021-12-27 01:10:00|9611.8|9606.8|9611.7|9606.7|9612.2|9607.2|9611.5|9606.5|4
1640567700000|2021-12-27 01:15:00|9611.9|9606.9|9611.9|9606.9|9612.2|9607.2|9611.2|9606.2|14
1640568000000|2021-12-27 01:20:00|9611.7|9606.7|9611|9606|9613.2|9608.2|9610.8|9605.8|9
1640568300000|2021-12-27 01:25:00|9610.8|9605.8|9611|9606|9611.7|9606.7|9610.8|9605.8|2
1640568600000|2021-12-27 01:30:00|9611.2|9606.2|9612|9607|9612|9607|9610.7|9605.7|28
1640568900000|2021-12-27 01:35:00|9611.8|9606.8|9612.2|9607.2|9612.7|9607.7|9611.6|9606.6|5
1640569200000|2021-12-27 01:40:00|9612.4|9607.4|9611.3|9606.3|9612.6|9607.6|9611.3|9606.3|3
1640569500000|2021-12-27 01:45:00|9611|9606|9612.1|9607.1|9612.2|9607.2|9610.8|9605.8|24
1640569800000|2021-12-27 01:50:00|9612.2|9607.2|9611.9|9606.9|9612.6|9607.6|9611.7|9606.7|8
1640570100000|2021-12-27 01:55:00|9612.1|9607.1|9612.8|9607.8|9613.6|9608.6|9611.7|9606.7|8
1640570400000|2021-12-27 02:00:00|9613.1|9608.1|9613.8|9608.8|9613.8|9608.8|9612.6|9607.6|8
1640570700000|2021-12-27 02:05:00|9614|9609|9613.6|9608.6|9614|9609|9613.6|9608.6|0
1640571000000|2021-12-27 02:10:00|9613.8|9608.8|9612.2|9607.2|9613.8|9608.8|9612.2|9607.2|1
1640571300000|2021-12-27 02:15:00|9612.4|9607.4|9612.6|9607.6|9613.1|9608.1|9612.4|9607.4|2
1640571600000|2021-12-27 02:20:00|9612.9|9607.9|9613.1|9608.1|9613.1|9608.1|9612.6|9607.6|5
1640571900000|2021-12-27 02:25:00|9612.9|9607.9|9612.4|9607.4|9613.1|9608.1|9612.2|9607.2|1
1640572200000|2021-12-27 02:30:00|9612.2|9607.2|9611.3|9606.3|9612.6|9607.6|9611.3|9606.3|5
1640572500000|2021-12-27 02:35:00|9611.5|9606.5|9611.7|9606.7|9612.2|9607.2|9611.3|9606.3|6
1640572800000|2021-12-27 02:40:00|9611.9|9606.9|9611.3|9606.3|9611.9|9606.9|9611.3|9606.3|1
1640573100000|2021-12-27 02:45:00|9611.5|9606.5|9611.5|9606.5|9611.7|9606.7|9610.8|9605.8|8
1640573400000|2021-12-27 02:50:00|9611.7|9606.7|9611.7|9606.7|9611.7|9606.7|9611.5|9606.5|1
1640573700000|2021-12-27 02:55:00|9611.5|9606.5|9611.5|9606.5|9611.7|9606.7|9611.2|9606.2|8
1640574000000|2021-12-27 03:00:00|9611.7|9606.7|9610.8|9605.8|9611.7|9606.7|9610.8|9605.8|2
1640574300000|2021-12-27 03:05:00|9611.2|9606.2|9611.2|9606.2|9611.2|9606.2|9610.8|9605.8|4
1640574600000|2021-12-27 03:10:00|9611.3|9606.3|9610.8|9605.8|9611.7|9606.7|9610.8|9605.8|5
1640574900000|2021-12-27 03:15:00|9611|9606|9611.2|9606.2|9611.7|9606.7|9611|9606|6
1640575200000|2021-12-27 03:20:00|9611.4|9606.4|9611.7|9606.7|9611.7|9606.7|9611.4|9606.4|6
1640575500000|2021-12-27 03:25:00|9611.5|9606.5|9610.3|9605.3|9611.7|9606.7|9610.3|9605.3|16
1640575800000|2021-12-27 03:30:00|9610.5|9605.5|9609.5|9604.5|9610.7|9605.7|9609.2|9604.2|76
1640576100000|2021-12-27 03:35:00|9609.3|9604.3|9609.5|9604.5|9609.7|9604.7|9609.2|9604.2|10
1640576400000|2021-12-27 03:40:00|9609.7|9604.7|9610.2|9605.2|9610.2|9605.2|9609.5|9604.5|3
1640576700000|2021-12-27 03:45:00|9610.7|9605.7|9610.2|9605.2|9610.7|9605.7|9610|9605|9
1640577000000|2021-12-27 03:50:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.5|9604.5|0
1640577300000|2021-12-27 03:55:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|1
1640577600000|2021-12-27 04:00:00|9609|9604|9608.5|9603.5|9609.2|9604.2|9608.2|9603.2|27
1640577900000|2021-12-27 04:05:00|9608.7|9603.7|9609.2|9604.2|9609.2|9604.2|9608.7|9603.7|3
1640578200000|2021-12-27 04:10:00|9608.9|9603.9|9609.7|9604.7|9609.7|9604.7|9608.9|9603.9|4
1640578500000|2021-12-27 04:15:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.7|9604.7|5
1640578800000|2021-12-27 04:20:00|9609.9|9604.9|9610.2|9605.2|9610.2|9605.2|9609.7|9604.7|21
1640579400000|2021-12-27 04:30:00|9610.4|9605.4|9611.2|9606.2|9611.2|9606.2|9610.4|9605.4|5
1640579700000|2021-12-27 04:35:00|9611.4|9606.4|9612.6|9607.6|9612.8|9607.8|9611.4|9606.4|0
1640580000000|2021-12-27 04:40:00|9612.8|9607.8|9612.8|9607.8|9613.1|9608.1|9612.4|9607.4|3
1640580300000|2021-12-27 04:45:00|9613.1|9608.1|9613.6|9608.6|9613.6|9608.6|9612.4|9607.4|1
1640580600000|2021-12-27 04:50:00|9613.3|9608.3|9613.1|9608.1|9613.3|9608.3|9612.6|9607.6|1
1640580900000|2021-12-27 04:55:00|9613.3|9608.3|9613.1|9608.1|9613.6|9608.6|9613.1|9608.1|4
1640581200000|2021-12-27 05:00:00|9613.3|9608.3|9613.1|9608.1|9613.3|9608.3|9612.8|9607.8|0
1640581500000|2021-12-27 05:05:00|9612.8|9607.8|9613.6|9608.6|9613.6|9608.6|9612.8|9607.8|21
1640581800000|2021-12-27 05:10:00|9613.3|9608.3|9613.6|9608.6|9614|9609|9613.1|9608.1|6
1640582100000|2021-12-27 05:15:00|9613.8|9608.8|9614|9609|9614|9609|9613.6|9608.6|4
1640582400000|2021-12-27 05:20:00|9614.2|9609.2|9614.7|9609.7|9614.7|9609.7|9614.2|9609.2|6
1640582700000|2021-12-27 05:25:00|9614.5|9609.5|9614.2|9609.2|9614.5|9609.5|9614.2|9609.2|0
1640583000000|2021-12-27 05:30:00|9614.5|9609.5|9614.2|9609.2|9614.7|9609.7|9614.2|9609.2|12
1640583300000|2021-12-27 05:35:00|9614.7|9609.7|9614.7|9609.7|9615.2|9610.2|9614.7|9609.7|8
1640583600000|2021-12-27 05:40:00|9614.9|9609.9|9615.7|9610.7|9615.7|9610.7|9614.9|9609.9|1
1640583900000|2021-12-27 05:45:00|9615.9|9610.9|9615.2|9610.2|9615.9|9610.9|9615.2|9610.2|7
1640584200000|2021-12-27 05:50:00|9615.4|9610.4|9616.2|9611.2|9616.7|9611.7|9615.2|9610.2|2
1640584500000|2021-12-27 05:55:00|9616.4|9611.4|9615.7|9610.7|9616.4|9611.4|9615.7|9610.7|6
1640584800000|2021-12-27 06:00:00|9615.9|9610.9|9615.7|9610.7|9616.2|9611.2|9615.2|9610.2|27
1640585100000|2021-12-27 06:05:00|9615.6|9610.6|9616.7|9611.7|9616.7|9611.7|9615.5|9610.5|17
1640585400000|2021-12-27 06:10:00|9617.2|9612.2|9617.7|9612.7|9617.7|9612.7|9617.2|9612.2|39
1640585700000|2021-12-27 06:15:00|9617.9|9612.9|9618.6|9613.6|9618.7|9613.7|9617.7|9612.7|24
1640586000000|2021-12-27 06:20:00|9619.1|9614.1|9617.7|9612.7|9619.1|9614.1|9617.2|9612.2|80
1640586300000|2021-12-27 06:25:00|9617.9|9612.9|9618.1|9613.1|9618.6|9613.6|9617.2|9612.2|15
1640586600000|2021-12-27 06:30:00|9617.6|9612.6|9616.7|9611.7|9617.6|9612.6|9616.7|9611.7|5
1640586900000|2021-12-27 06:35:00|9616.9|9611.9|9615.6|9610.6|9616.9|9611.9|9615.2|9610.2|5
1640587200000|2021-12-27 06:40:00|9615.4|9610.4|9614.4|9609.4|9615.4|9610.4|9614.2|9609.2|4
1640587500000|2021-12-27 06:45:00|9614.2|9609.2|9615.2|9610.2|9615.2|9610.2|9614.2|9609.2|4
1640587800000|2021-12-27 06:50:00|9615.4|9610.4|9616.1|9611.1|9616.2|9611.2|9615.2|9610.2|27
1640588100000|2021-12-27 06:55:00|9616.2|9611.2|9616.6|9611.6|9616.9|9611.9|9616.2|9611.2|11
1640588400000|2021-12-27 07:00:00|9616.7|9611.7|9614.9|9609.9|9616.7|9611.7|9614.8|9609.8|27
1640588700000|2021-12-27 07:05:00|9614.7|9609.7|9616.1|9611.1|9616.1|9611.1|9614.7|9609.7|13
1640589000000|2021-12-27 07:10:00|9616.2|9611.2|9616.2|9611.2|9616.6|9611.6|9616.1|9611.1|6
1640589300000|2021-12-27 07:15:00|9616.4|9611.4|9616.7|9611.7|9616.7|9611.7|9616.2|9611.2|2
1640589600000|2021-12-27 07:20:00|9616.6|9611.6|9615.2|9610.2|9616.7|9611.7|9615.2|9610.2|23
1640589900000|2021-12-27 07:25:00|9615.1|9610.1|9614.2|9609.2|9615.7|9610.7|9614.2|9609.2|18
1640590200000|2021-12-27 07:30:00|9614.4|9609.4|9613.4|9608.4|9615.1|9610.1|9613.2|9608.2|67
1640590500000|2021-12-27 07:35:00|9613.6|9608.6|9612.1|9607.1|9613.9|9608.9|9611.7|9606.7|5
1640590800000|2021-12-27 07:40:00|9612.3|9607.3|9611.1|9606.1|9613.1|9608.1|9610.9|9605.9|28
1640591100000|2021-12-27 07:45:00|9610.7|9605.7|9610.9|9605.9|9611.1|9606.1|9610.2|9605.2|16
1640591400000|2021-12-27 07:50:00|9611.1|9606.1|9609.7|9604.7|9611.1|9606.1|9609.7|9604.7|16
1640591700000|2021-12-27 07:55:00|9610|9605|9608.2|9603.2|9610.2|9605.2|9607.7|9602.7|50
1640592000000|2021-12-27 08:00:00|9608.4|9603.4|9608.2|9603.2|9609.2|9604.2|9605.9|9600.9|60
1640592300000|2021-12-27 08:05:00|9608.1|9603.1|9612.2|9607.2|9612.2|9607.2|9608.1|9603.1|70
1640592600000|2021-12-27 08:10:00|9611.7|9606.7|9609.2|9604.2|9612.6|9607.6|9609.2|9604.2|17
1640592900000|2021-12-27 08:15:00|9609.4|9604.4|9612.6|9607.6|9612.8|9607.8|9609.2|9604.2|42
1640593200000|2021-12-27 08:20:00|9612.8|9607.8|9614.2|9609.2|9615.1|9610.1|9612.2|9607.2|40
1640593500000|2021-12-27 08:25:00|9614.4|9609.4|9615.9|9610.9|9616.2|9611.2|9614.2|9609.2|25
1640593800000|2021-12-27 08:30:00|9616.2|9611.2|9617.2|9612.2|9617.9|9612.9|9615.7|9610.7|37
1640594100000|2021-12-27 08:35:00|9617.4|9612.4|9616.1|9611.1|9617.4|9612.4|9614.9|9609.9|29
1640594400000|2021-12-27 08:40:00|9615.7|9610.7|9619.1|9614.1|9619.8|9614.8|9615.7|9610.7|67
1640594700000|2021-12-27 08:45:00|9619.3|9614.3|9620.6|9615.6|9621.1|9616.1|9619.3|9614.3|34
1640595000000|2021-12-27 08:50:00|9620.8|9615.8|9618.2|9613.2|9621.6|9616.6|9618.2|9613.2|121
1640595300000|2021-12-27 08:55:00|9618.6|9613.6|9620.6|9615.6|9620.8|9615.8|9618.4|9613.4|44
1640595600000|2021-12-27 09:00:00|9620.8|9615.8|9623.9|9618.9|9624.1|9619.1|9620.4|9615.4|126
1640595900000|2021-12-27 09:05:00|9624.1|9619.1|9623.9|9618.9|9626.1|9621.1|9623.6|9618.6|63
1640596200000|2021-12-27 09:10:00|9624.1|9619.1|9622.4|9617.4|9625.1|9620.1|9622.2|9617.2|29
1640596500000|2021-12-27 09:15:00|9622.6|9617.6|9623.2|9618.2|9625.3|9620.3|9622.6|9617.6|46
1640596800000|2021-12-27 09:20:00|9623.6|9618.6|9624.1|9619.1|9624.3|9619.3|9622|9617|55
1640597100000|2021-12-27 09:25:00|9623.7|9618.7|9622.9|9617.9|9624.1|9619.1|9622.7|9617.7|39
1640597400000|2021-12-27 09:30:00|9623.1|9618.1|9622.6|9617.6|9623.6|9618.6|9621.7|9616.7|24
1640597700000|2021-12-27 09:35:00|9622.2|9617.2|9624.1|9619.1|9624.1|9619.1|9622|9617|16
1640598000000|2021-12-27 09:40:00|9623.9|9618.9|9621.9|9616.9|9624.1|9619.1|9621.9|9616.9|4
1640598300000|2021-12-27 09:45:00|9622.1|9617.1|9621.6|9616.6|9622.5|9617.5|9620.7|9615.7|47
1640598600000|2021-12-27 09:50:00|9621.7|9616.7|9623.5|9618.5|9623.5|9618.5|9620.9|9615.9|13
1640598900000|2021-12-27 09:55:00|9623.6|9618.6|9623|9618|9624.6|9619.6|9622.7|9617.7|22
1640599200000|2021-12-27 10:00:00|9623.1|9618.1|9621.6|9616.6|9623.8|9618.8|9621.4|9616.4|31
1640599500000|2021-12-27 10:05:00|9621.4|9616.4|9618|9613|9621.8|9616.8|9617.4|9612.4|27
1640599800000|2021-12-27 10:10:00|9618.1|9613.1|9618.4|9613.4|9619.8|9614.8|9617.1|9612.1|58
1640600100000|2021-12-27 10:15:00|9618.2|9613.2|9619.1|9614.1|9619.6|9614.6|9617.2|9612.2|19
1640600400000|2021-12-27 10:20:00|9618.9|9613.9|9619.3|9614.3|9619.6|9614.6|9617.7|9612.7|11
1640600700000|2021-12-27 10:25:00|9619.5|9614.5|9617.6|9612.6|9619.8|9614.8|9617.2|9612.2|15
1640601000000|2021-12-27 10:30:00|9617.2|9612.2|9616.2|9611.2|9618|9613|9616.2|9611.2|16
1640601300000|2021-12-27 10:35:00|9616.4|9611.4|9615.3|9610.3|9617.1|9612.1|9615.1|9610.1|12
1640601600000|2021-12-27 10:40:00|9615.5|9610.5|9615.8|9610.8|9616.1|9611.1|9614.6|9609.6|28
1640601900000|2021-12-27 10:45:00|9615.6|9610.6|9615.6|9610.6|9617.1|9612.1|9615.4|9610.4|5
1640602200000|2021-12-27 10:50:00|9615.8|9610.8|9616.4|9611.4|9617.6|9612.6|9615.8|9610.8|25
1640602500000|2021-12-27 10:55:00|9616.3|9611.3|9616.2|9611.2|9616.6|9611.6|9615.7|9610.7|10
1640602800000|2021-12-27 11:00:00|9616.1|9611.1|9619.6|9614.6|9619.6|9614.6|9616.1|9611.1|26
1640603100000|2021-12-27 11:05:00|9619.4|9614.4|9620.1|9615.1|9621.6|9616.6|9619.1|9614.1|16
1640603400000|2021-12-27 11:10:00|9620.6|9615.6|9619.2|9614.2|9620.6|9615.6|9619.2|9614.2|5
1640603700000|2021-12-27 11:15:00|9619.4|9614.4|9618.6|9613.6|9620.1|9615.1|9617.7|9612.7|28
1640604000000|2021-12-27 11:20:00|9618.8|9613.8|9619.6|9614.6|9620.6|9615.6|9618.6|9613.6|14
1640604300000|2021-12-27 11:25:00|9619.3|9614.3|9618.1|9613.1|9619.8|9614.8|9617.6|9612.6|12
1640604600000|2021-12-27 11:30:00|9618.3|9613.3|9617.1|9612.1|9618.6|9613.6|9617.1|9612.1|8
1640604900000|2021-12-27 11:35:00|9616.9|9611.9|9620.1|9615.1|9620.6|9615.6|9616.9|9611.9|33
1640605200000|2021-12-27 11:40:00|9620|9615|9619.6|9614.6|9620|9615|9618.2|9613.2|31
1640605500000|2021-12-27 11:45:00|9619.4|9614.4|9618.6|9613.6|9619.8|9614.8|9618.6|9613.6|12
1640605800000|2021-12-27 11:50:00|9618.1|9613.1|9619.1|9614.1|9619.1|9614.1|9618.1|9613.1|22
1640606100000|2021-12-27 11:55:00|9619.6|9614.6|9619.7|9614.7|9620.5|9615.5|9619.6|9614.6|5
1640606400000|2021-12-27 12:00:00|9619.6|9614.6|9624.1|9619.1|9624.1|9619.1|9619.6|9614.6|70
1640606700000|2021-12-27 12:05:00|9624.3|9619.3|9625.2|9620.2|9626.6|9621.6|9624.1|9619.1|37
1640607000000|2021-12-27 12:10:00|9625.1|9620.1|9625.4|9620.4|9626.1|9621.1|9624.7|9619.7|36
1640607300000|2021-12-27 12:15:00|9625.2|9620.2|9624.1|9619.1|9625.6|9620.6|9623.7|9618.7|10
1640607600000|2021-12-27 12:20:00|9624.2|9619.2|9625.1|9620.1|9626.4|9621.4|9623.4|9618.4|22
1640607900000|2021-12-27 12:25:00|9624.9|9619.9|9625.7|9620.7|9626.6|9621.6|9624|9619|9
1640608200000|2021-12-27 12:30:00|9625.6|9620.6|9623.7|9618.7|9625.6|9620.6|9623.2|9618.2|18
1640608500000|2021-12-27 12:35:00|9623.9|9618.9|9625.1|9620.1|9625.1|9620.1|9623.2|9618.2|11
1640608800000|2021-12-27 12:40:00|9624.9|9619.9|9624.6|9619.6|9625.1|9620.1|9623.6|9618.6|39
1640609100000|2021-12-27 12:45:00|9624.8|9619.8|9622.6|9617.6|9625.1|9620.1|9622.1|9617.1|99
1640609400000|2021-12-27 12:50:00|9622.8|9617.8|9621.6|9616.6|9623.1|9618.1|9621.1|9616.1|155
1640609700000|2021-12-27 12:55:00|9621.4|9616.4|9620.6|9615.6|9621.6|9616.6|9618.2|9613.2|114
1640610000000|2021-12-27 13:00:00|9620.8|9615.8|9623.7|9618.7|9625.6|9620.6|9620.6|9615.6|65
1640610300000|2021-12-27 13:05:00|9623.9|9618.9|9622.6|9617.6|9624.1|9619.1|9622.2|9617.2|44
1640610600000|2021-12-27 13:10:00|9622.7|9617.7|9621.7|9616.7|9622.7|9617.7|9621.4|9616.4|48
1640610900000|2021-12-27 13:15:00|9621.9|9616.9|9621.2|9616.2|9623.4|9618.4|9621.2|9616.2|75
1640611200000|2021-12-27 13:20:00|9621.4|9616.4|9622.7|9617.7|9623.2|9618.2|9621.4|9616.4|48
1640611500000|2021-12-27 13:25:00|9622.4|9617.4|9622.2|9617.2|9622.6|9617.6|9620.9|9615.9|42
1640611800000|2021-12-27 13:30:00|9621.7|9616.7|9620.2|9615.2|9622.1|9617.1|9620.2|9615.2|81
1640612100000|2021-12-27 13:35:00|9620.4|9615.4|9619.7|9614.7|9621.6|9616.6|9619.7|9614.7|33
1640612400000|2021-12-27 13:40:00|9619.5|9614.5|9620.2|9615.2|9620.7|9615.7|9619.2|9614.2|18
1640612700000|2021-12-27 13:45:00|9620.4|9615.4|9618.4|9613.4|9621.7|9616.7|9618.4|9613.4|21
1640613000000|2021-12-27 13:50:00|9618.2|9613.2|9619.4|9614.4|9619.4|9614.4|9617.7|9612.7|9
1640613300000|2021-12-27 13:55:00|9619.6|9614.6|9619.2|9614.2|9620.2|9615.2|9618.2|9613.2|31
1640613600000|2021-12-27 14:00:00|9618.9|9613.9|9619.1|9614.1|9619.2|9614.2|9617.2|9612.2|7
1640613900000|2021-12-27 14:05:00|9619.2|9614.2|9617.2|9612.2|9619.7|9614.7|9616.9|9611.9|17
1640614200000|2021-12-27 14:10:00|9616.9|9611.9|9618.1|9613.1|9618.4|9613.4|9616.9|9611.9|22
1640614500000|2021-12-27 14:15:00|9617.9|9612.9|9617.7|9612.7|9618.1|9613.1|9616.7|9611.7|25
1640614800000|2021-12-27 14:20:00|9617.6|9612.6|9614.7|9609.7|9617.6|9612.6|9614.2|9609.2|15
1640615100000|2021-12-27 14:25:00|9614.9|9609.9|9616.6|9611.6|9617.1|9612.1|9614.7|9609.7|29
1640615400000|2021-12-27 14:30:00|9616.4|9611.4|9614.6|9609.6|9616.6|9611.6|9613.5|9608.5|47
1640615700000|2021-12-27 14:35:00|9614.4|9609.4|9610.2|9605.2|9616.1|9611.1|9609.7|9604.7|63
1640616000000|2021-12-27 14:40:00|9609.9|9604.9|9611.4|9606.4|9611.7|9606.7|9607.7|9602.7|64
1640616300000|2021-12-27 14:45:00|9611.2|9606.2|9610.2|9605.2|9611.7|9606.7|9609.2|9604.2|33
1640616600000|2021-12-27 14:50:00|9610.4|9605.4|9610.7|9605.7|9611.9|9606.9|9609.7|9604.7|83
1640616900000|2021-12-27 14:55:00|9610.4|9605.4|9608.9|9603.9|9610.4|9605.4|9607.7|9602.7|41
1640617200000|2021-12-27 15:00:00|9608.7|9603.7|9609.2|9604.2|9610.7|9605.7|9608.2|9603.2|49
1640617500000|2021-12-27 15:05:00|9609.4|9604.4|9610.7|9605.7|9611.1|9606.1|9608.3|9603.3|92
1640617800000|2021-12-27 15:10:00|9610.2|9605.2|9607|9602|9610.7|9605.7|9607|9602|55
1640618100000|2021-12-27 15:15:00|9606.8|9601.8|9607.7|9602.7|9609.7|9604.7|9606.8|9601.8|75
1640618400000|2021-12-27 15:20:00|9607.5|9602.5|9606.7|9601.7|9608.2|9603.2|9606.2|9601.2|42
1640618700000|2021-12-27 15:25:00|9607.1|9602.1|9609.9|9604.9|9610.2|9605.2|9606.7|9601.7|54
1640619000000|2021-12-27 15:30:00|9609.7|9604.7|9611.2|9606.2|9611.7|9606.7|9609.7|9604.7|51
1640619300000|2021-12-27 15:35:00|9611|9606|9613.2|9608.2|9613.7|9608.7|9610.9|9605.9|40
1640619600000|2021-12-27 15:40:00|9613.4|9608.4|9612.2|9607.2|9613.4|9608.4|9610.7|9605.7|22
1640619900000|2021-12-27 15:45:00|9611.9|9606.9|9612.7|9607.7|9613.2|9608.2|9611.2|9606.2|46
1640620200000|2021-12-27 15:50:00|9612.4|9607.4|9617.7|9612.7|9618.2|9613.2|9611.3|9606.3|78
1640620500000|2021-12-27 15:55:00|9617.9|9612.9|9614.4|9609.4|9618.2|9613.2|9613.3|9608.3|78
1640620800000|2021-12-27 16:00:00|9614.2|9609.2|9612.2|9607.2|9614.9|9609.9|9611.7|9606.7|39
1640621100000|2021-12-27 16:05:00|9611.9|9606.9|9611.6|9606.6|9612.6|9607.6|9610.2|9605.2|36
1640621400000|2021-12-27 16:10:00|9611.7|9606.7|9611.4|9606.4|9612.2|9607.2|9609.9|9604.9|8
1640621700000|2021-12-27 16:15:00|9611.6|9606.6|9610.7|9605.7|9612.2|9607.2|9609.2|9604.2|21
1640622000000|2021-12-27 16:20:00|9610.9|9605.9|9610|9605|9611.6|9606.6|9610|9605|21
1640622300000|2021-12-27 16:25:00|9610.2|9605.2|9608.2|9603.2|9610.7|9605.7|9608.2|9603.2|109
1640622600000|2021-12-27 16:30:00|9608|9603|9608.7|9603.7|9609.9|9604.9|9607.7|9602.7|19
1640622900000|2021-12-27 16:35:00|9608.9|9603.9|9608.6|9603.6|9609.2|9604.2|9607.2|9602.2|10
1640623200000|2021-12-27 16:40:00|9608.7|9603.7|9607.7|9602.7|9608.7|9603.7|9607.4|9602.4|12
1640623500000|2021-12-27 16:45:00|9607.9|9602.9|9607.1|9602.1|9608.2|9603.2|9606.4|9601.4|26
1640623800000|2021-12-27 16:50:00|9607.2|9602.2|9608.4|9603.4|9608.6|9603.6|9606.2|9601.2|16
1640624100000|2021-12-27 16:55:00|9608.2|9603.2|9608.1|9603.1|9609.6|9604.6|9607.7|9602.7|8
1640624400000|2021-12-27 17:00:00|9607.9|9602.9|9608.2|9603.2|9608.4|9603.4|9607.3|9602.3|25
1640624700000|2021-12-27 17:05:00|9607.9|9602.9|9608.4|9603.4|9609.1|9604.1|9607.7|9602.7|56
1640625000000|2021-12-27 17:10:00|9608.2|9603.2|9608.2|9603.2|9609.2|9604.2|9608.2|9603.2|68
1640625300000|2021-12-27 17:15:00|9608.6|9603.6|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|34
1640625600000|2021-12-27 17:20:00|9608.5|9603.5|9607.2|9602.2|9608.5|9603.5|9606.8|9601.8|25
1640625900000|2021-12-27 17:25:00|9607.4|9602.4|9608.4|9603.4|9608.6|9603.6|9607.2|9602.2|18
1640626200000|2021-12-27 17:30:00|9608.2|9603.2|9608.9|9603.9|9609.2|9604.2|9607.7|9602.7|5
1640626500000|2021-12-27 17:35:00|9609.1|9604.1|9610.1|9605.1|9610.4|9605.4|9608.7|9603.7|12
1640626800000|2021-12-27 17:40:00|9610.2|9605.2|9610.2|9605.2|9610.4|9605.4|9609.7|9604.7|9
1640627100000|2021-12-27 17:45:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.2|9604.2|28
1640627400000|2021-12-27 17:50:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|123
1640627700000|2021-12-27 17:55:00|9609.6|9604.6|9608.7|9603.7|9609.7|9604.7|9608.7|9603.7|21
1640628000000|2021-12-27 18:00:00|9608.8|9603.8|9609.7|9604.7|9610.2|9605.2|9608.8|9603.8|79
1640628300000|2021-12-27 18:05:00|9610.1|9605.1|9610.5|9605.5|9610.7|9605.7|9609.7|9604.7|47
1640628600000|2021-12-27 18:10:00|9610.3|9605.3|9609.2|9604.2|9610.7|9605.7|9608.7|9603.7|20
1640628900000|2021-12-27 18:15:00|9609|9604|9608.2|9603.2|9609.2|9604.2|9607.8|9602.8|45
1640629200000|2021-12-27 18:20:00|9608.4|9603.4|9607.7|9602.7|9608.7|9603.7|9606.8|9601.8|26
1640629500000|2021-12-27 18:25:00|9607.2|9602.2|9608.7|9603.7|9608.7|9603.7|9606.8|9601.8|23
1640629800000|2021-12-27 18:30:00|9608.9|9603.9|9609.7|9604.7|9609.7|9604.7|9608.7|9603.7|26
1640630100000|2021-12-27 18:35:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.4|9604.4|30
1640630400000|2021-12-27 18:40:00|9609.4|9604.4|9610.2|9605.2|9610.2|9605.2|9609.2|9604.2|15
1640630700000|2021-12-27 18:45:00|9609.9|9604.9|9610.2|9605.2|9610.7|9605.7|9609.7|9604.7|27
1640631000000|2021-12-27 18:50:00|9610.4|9605.4|9610.4|9605.4|9610.7|9605.7|9610.2|9605.2|22
1640631300000|2021-12-27 18:55:00|9610.7|9605.7|9610.6|9605.6|9611.2|9606.2|9610.2|9605.2|19
1640631600000|2021-12-27 19:00:00|9610.7|9605.7|9610.6|9605.6|9611.2|9606.2|9610.4|9605.4|9
1640631900000|2021-12-27 19:05:00|9610.7|9605.7|9611.2|9606.2|9611.2|9606.2|9610.4|9605.4|10
1640632200000|2021-12-27 19:10:00|9611.1|9606.1|9611.7|9606.7|9611.9|9606.9|9611.1|9606.1|7
1640632500000|2021-12-27 19:15:00|9611.9|9606.9|9611.2|9606.2|9612.2|9607.2|9611.2|9606.2|6
1640632800000|2021-12-27 19:20:00|9611.4|9606.4|9611.6|9606.6|9612.4|9607.4|9611.2|9606.2|43
1640633100000|2021-12-27 19:25:00|9611.7|9606.7|9609|9604|9611.7|9606.7|9608.8|9603.8|19
1640633400000|2021-12-27 19:30:00|9608.9|9603.9|9608.2|9603.2|9609.2|9604.2|9608.2|9603.2|12
1640633700000|2021-12-27 19:35:00|9608.4|9603.4|9610.1|9605.1|9610.1|9605.1|9608.2|9603.2|9
1640634000000|2021-12-27 19:40:00|9609.9|9604.9|9609.2|9604.2|9610.1|9605.1|9609.2|9604.2|12
1640634300000|2021-12-27 19:45:00|9609.1|9604.1|9609.7|9604.7|9610.1|9605.1|9609.1|9604.1|8
1640634600000|2021-12-27 19:50:00|9609.6|9604.6|9609.2|9604.2|9610.1|9605.1|9609.1|9604.1|4
1640634900000|2021-12-27 19:55:00|9609.4|9604.4|9610.1|9605.1|9610.6|9605.6|9609.1|9604.1|168
1640635200000|2021-12-27 20:00:00|9609.9|9604.9|9611.1|9606.1|9611.1|9606.1|9609.1|9604.1|22
1640635500000|2021-12-27 20:05:00|9610.9|9605.9|9609.6|9604.6|9611.1|9606.1|9609.6|9604.6|6
1640635800000|2021-12-27 20:10:00|9609.9|9604.9|9608.7|9603.7|9610.1|9605.1|9608.7|9603.7|15
1640636100000|2021-12-27 20:15:00|9608.9|9603.9|9610.1|9605.1|9610.1|9605.1|9608.9|9603.9|37
1640636400000|2021-12-27 20:20:00|9609.9|9604.9|9610.1|9605.1|9610.6|9605.6|9609.9|9604.9|142
1640636700000|2021-12-27 20:25:00|9609.9|9604.9|9608.7|9603.7|9610.1|9605.1|9608.7|9603.7|5
1640637000000|2021-12-27 20:30:00|9608.9|9603.9|9608.7|9603.7|9609.1|9604.1|9608.7|9603.7|3
1640637300000|2021-12-27 20:35:00|9608.9|9603.9|9609.1|9604.1|9609.1|9604.1|9608.9|9603.9|0
1640637600000|2021-12-27 20:40:00|9609.4|9604.4|9608.6|9603.6|9609.6|9604.6|9608.2|9603.2|8
1640637900000|2021-12-27 20:45:00|9608.2|9603.2|9608.6|9603.6|9608.6|9603.6|9608.2|9603.2|14
1640638200000|2021-12-27 20:50:00|9608.4|9603.4|9607.1|9602.1|9608.4|9603.4|9606.7|9601.7|46
1640638500000|2021-12-27 20:55:00|9607.3|9602.3|9608.2|9603.2|9609.4|9604.4|9607.1|9602.1|356
1640638800000|2021-12-27 21:00:00|9607.8|9602.8|9607.7|9602.7|9608.1|9603.1|9607.7|9602.7|21
1640639100000|2021-12-27 21:05:00|9607.9|9602.9|9609.7|9604.7|9609.7|9604.7|9607.9|9602.9|9
1640639400000|2021-12-27 21:10:00|9609.5|9604.5|9609.6|9604.6|9609.9|9604.9|9609.2|9604.2|16
1640639700000|2021-12-27 21:15:00|9609.7|9604.7|9609.7|9604.7|9609.9|9604.9|9609.4|9604.4|1
1640640000000|2021-12-27 21:20:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.7|9604.7|0
1640640300000|2021-12-27 21:25:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|0
1640640600000|2021-12-27 21:30:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9609.2|9604.2|1
1640640900000|2021-12-27 21:35:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9609.2|9604.2|0
1640641200000|2021-12-27 21:40:00|9608.7|9603.7|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|3
1640641500000|2021-12-27 21:45:00|9608|9603|9608.3|9603.3|9608.7|9603.7|9608|9603|2
1640641800000|2021-12-27 21:50:00|9608.5|9603.5|9608.1|9603.1|9608.5|9603.5|9608.1|9603.1|6
1640642100000|2021-12-27 21:55:00|9608.3|9603.3|9609.8|9602.8|9609.8|9604.3|9607.4|9602.4|3
1640653200000|2021-12-28 01:00:00|9606.3|9601.3|9607.7|9602.7|9607.9|9602.9|9605.8|9600.8|15
1640653500000|2021-12-28 01:05:00|9607.2|9602.2|9607.7|9602.7|9608.7|9603.7|9607.2|9602.2|5
1640653800000|2021-12-28 01:10:00|9607.6|9602.6|9609.2|9604.2|9609.2|9604.2|9607.4|9602.4|6
1640654100000|2021-12-28 01:15:00|9609|9604|9609.4|9604.4|9609.6|9604.6|9608.7|9603.7|6
1640654400000|2021-12-28 01:20:00|9609.2|9604.2|9610.7|9605.7|9610.7|9605.7|9609.2|9604.2|7
1640654700000|2021-12-28 01:25:00|9610.5|9605.5|9609.2|9604.2|9610.7|9605.7|9609.2|9604.2|7
1640655000000|2021-12-28 01:30:00|9608.9|9603.9|9610.7|9605.7|9610.7|9605.7|9608.7|9603.7|4
1640655300000|2021-12-28 01:35:00|9610.9|9605.9|9611.7|9606.7|9611.7|9606.7|9610.7|9605.7|6
1640655600000|2021-12-28 01:40:00|9611.5|9606.5|9612.4|9607.4|9612.7|9607.7|9611.2|9606.2|9
1640655900000|2021-12-28 01:45:00|9612.6|9607.6|9611.9|9606.9|9612.7|9607.7|9611.7|9606.7|4
1640656200000|2021-12-28 01:50:00|9612.1|9607.1|9613.4|9608.4|9613.5|9608.5|9611.7|9606.7|35
1640656500000|2021-12-28 01:55:00|9613.6|9608.6|9613.6|9608.6|9613.7|9608.7|9612.7|9607.7|4
1640656800000|2021-12-28 02:00:00|9613.7|9608.7|9613.9|9608.9|9614.2|9609.2|9613.4|9608.4|13
1640657100000|2021-12-28 02:05:00|9614.2|9609.2|9613.2|9608.2|9614.4|9609.4|9613.2|9608.2|6
1640657400000|2021-12-28 02:10:00|9613.4|9608.4|9613.2|9608.2|9613.4|9608.4|9612.7|9607.7|5
1640657700000|2021-12-28 02:15:00|9613.6|9608.6|9613.7|9608.7|9613.7|9608.7|9613.4|9608.4|3
1640658000000|2021-12-28 02:20:00|9613.9|9608.9|9614.2|9609.2|9614.2|9609.2|9613.7|9608.7|5
1640658300000|2021-12-28 02:25:00|9613.9|9608.9|9614.2|9609.2|9614.2|9609.2|9613.7|9608.7|21
1640658600000|2021-12-28 02:30:00|9614.4|9609.4|9613.2|9608.2|9614.4|9609.4|9613.2|9608.2|8
1640658900000|2021-12-28 02:35:00|9613|9608|9612.8|9607.8|9613.2|9608.2|9612.8|9607.8|1
1640659200000|2021-12-28 02:40:00|9612.3|9607.3|9612|9607|9612.4|9607.4|9611.8|9606.8|19
1640659500000|2021-12-28 02:45:00|9612.2|9607.2|9611.7|9606.7|9612.2|9607.2|9611.7|9606.7|26
1640659800000|2021-12-28 02:50:00|9611.3|9606.3|9610.7|9605.7|9611.3|9606.3|9610.7|9605.7|2
1640660100000|2021-12-28 02:55:00|9610.3|9605.3|9610.6|9605.6|9610.7|9605.7|9608.8|9603.8|45
1640660400000|2021-12-28 03:00:00|9610.7|9605.7|9611.1|9606.1|9611.2|9606.2|9610.7|9605.7|6
1640660700000|2021-12-28 03:05:00|9611.2|9606.2|9612.6|9607.6|9612.7|9607.7|9610.9|9605.9|9
1640661000000|2021-12-28 03:10:00|9612.7|9607.7|9612.7|9607.7|9613.7|9608.7|9612.7|9607.7|1
1640661300000|2021-12-28 03:15:00|9612.9|9607.9|9613.6|9608.6|9613.7|9608.7|9612.9|9607.9|4
1640661600000|2021-12-28 03:20:00|9613.7|9608.7|9613.7|9608.7|9613.7|9608.7|9613.4|9608.4|1
1640661900000|2021-12-28 03:25:00|9613.4|9608.4|9613.7|9608.7|9613.7|9608.7|9613.2|9608.2|2
1640662200000|2021-12-28 03:30:00|9613.4|9608.4|9613.2|9608.2|9613.4|9608.4|9612.7|9607.7|5
1640662500000|2021-12-28 03:35:00|9613|9608|9612.2|9607.2|9613.2|9608.2|9612.2|9607.2|1
1640662800000|2021-12-28 03:40:00|9612.5|9607.5|9612.2|9607.2|9612.7|9607.7|9611.8|9606.8|1
1640663100000|2021-12-28 03:45:00|9612.4|9607.4|9612.4|9607.4|9613.2|9608.2|9612.2|9607.2|5
1640663400000|2021-12-28 03:50:00|9612.6|9607.6|9611.3|9606.3|9612.7|9607.7|9611.2|9606.2|1
1640663700000|2021-12-28 03:55:00|9611|9606|9610.2|9605.2|9611.2|9606.2|9609.7|9604.7|14
1640664000000|2021-12-28 04:00:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.3|9604.3|6
1640664300000|2021-12-28 04:05:00|9609.9|9604.9|9610.7|9605.7|9610.7|9605.7|9609.7|9604.7|0
1640664600000|2021-12-28 04:10:00|9610.5|9605.5|9610.4|9605.4|9610.7|9605.7|9610.2|9605.2|5
1640664900000|2021-12-28 04:15:00|9610.2|9605.2|9610.7|9605.7|9611.2|9606.2|9610.2|9605.2|4
1640665200000|2021-12-28 04:20:00|9610.5|9605.5|9609.7|9604.7|9610.5|9605.5|9609.7|9604.7|2
1640665500000|2021-12-28 04:25:00|9609.9|9604.9|9609.9|9604.9|9610.7|9605.7|9609.9|9604.9|3
1640665800000|2021-12-28 04:30:00|9610.1|9605.1|9610.2|9605.2|9610.7|9605.7|9610.1|9605.1|4
1640666400000|2021-12-28 04:40:00|9609.7|9604.7|9609.5|9604.5|9610.2|9605.2|9609.3|9604.3|2
1640666700000|2021-12-28 04:45:00|9609.7|9604.7|9608.7|9603.7|9609.9|9604.9|9608.7|9603.7|34
1640667000000|2021-12-28 04:50:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.3|9603.3|8
1640667300000|2021-12-28 04:55:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.7|9603.7|5
1640667600000|2021-12-28 05:00:00|9608.5|9603.5|9609.1|9604.1|9609.2|9604.2|9608.5|9603.5|2
1640667900000|2021-12-28 05:05:00|9609.2|9604.2|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|4
1640668200000|2021-12-28 05:10:00|9608.9|9603.9|9608.7|9603.7|9609.1|9604.1|9608.4|9603.4|3
1640668500000|2021-12-28 05:15:00|9608.6|9603.6|9607.5|9602.5|9608.6|9603.6|9606.8|9601.8|8
1640668800000|2021-12-28 05:20:00|9607.4|9602.4|9607.7|9602.7|9607.7|9602.7|9607.4|9602.4|0
1640669100000|2021-12-28 05:25:00|9608|9603|9608.2|9603.2|9608.7|9603.7|9607.9|9602.9|3
1640669400000|2021-12-28 05:30:00|9608.4|9603.4|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|3
1640669700000|2021-12-28 05:35:00|9608.3|9603.3|9608.2|9603.2|9608.7|9603.7|9607.7|9602.7|2
1640670000000|2021-12-28 05:40:00|9607.9|9602.9|9607.7|9602.7|9607.9|9602.9|9607.5|9602.5|12
1640670300000|2021-12-28 05:45:00|9607.9|9602.9|9608.2|9603.2|9608.2|9603.2|9607.7|9602.7|6
1640670600000|2021-12-28 05:50:00|9607.9|9602.9|9608.7|9603.7|9608.7|9603.7|9607.4|9602.4|1
1640670900000|2021-12-28 05:55:00|9608.4|9603.4|9607.4|9602.4|9608.7|9603.7|9607.2|9602.2|0
1640671200000|2021-12-28 06:00:00|9607.6|9602.6|9608.4|9603.4|9608.7|9603.7|9607.4|9602.4|2
1640671500000|2021-12-28 06:05:00|9608.2|9603.2|9608.6|9603.6|9609.2|9604.2|9608.2|9603.2|21
1640671800000|2021-12-28 06:10:00|9608.7|9603.7|9609.5|9604.5|9609.7|9604.7|9608.4|9603.4|10
1640672100000|2021-12-28 06:15:00|9609.4|9604.4|9609.4|9604.4|9609.7|9604.7|9609.2|9604.2|4
1640672400000|2021-12-28 06:20:00|9609.2|9604.2|9608.7|9603.7|9609.2|9604.2|9608.7|9603.7|9
1640672700000|2021-12-28 06:25:00|9608.9|9603.9|9608.7|9603.7|9608.9|9603.9|9608.4|9603.4|5
1640673000000|2021-12-28 06:30:00|9608.5|9603.5|9607.3|9602.3|9608.7|9603.7|9607.3|9602.3|14
1640673300000|2021-12-28 06:35:00|9607.5|9602.5|9607|9602|9607.5|9602.5|9606.8|9601.8|38
1640673600000|2021-12-28 06:40:00|9607.2|9602.2|9607.2|9602.2|9607.2|9602.2|9606.8|9601.8|5
1640673900000|2021-12-28 06:45:00|9607.6|9602.6|9607.7|9602.7|9608.7|9603.7|9607.6|9602.6|8
1640674200000|2021-12-28 06:50:00|9607.9|9602.9|9607.7|9602.7|9608.2|9603.2|9607.4|9602.4|20
1640674500000|2021-12-28 06:55:00|9607.9|9602.9|9609.1|9604.1|9609.1|9604.1|9607.9|9602.9|3
1640674800000|2021-12-28 07:00:00|9609.2|9604.2|9609.2|9604.2|9609.2|9604.2|9608.4|9603.4|5
1640675100000|2021-12-28 07:05:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|4
1640675400000|2021-12-28 07:10:00|9608.5|9603.5|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|2
1640675700000|2021-12-28 07:15:00|9608.4|9603.4|9609.2|9604.2|9609.2|9604.2|9608.4|9603.4|4
1640676000000|2021-12-28 07:20:00|9609.4|9604.4|9610.2|9605.2|9611.2|9606.2|9609.4|9604.4|28
1640676300000|2021-12-28 07:25:00|9609.9|9604.9|9610.2|9605.2|9610.7|9605.7|9609.7|9604.7|6
1640676600000|2021-12-28 07:30:00|9610.4|9605.4|9611.2|9606.2|9611.2|9606.2|9609.7|9604.7|29
1640676900000|2021-12-28 07:35:00|9611|9606|9611.2|9606.2|9611.4|9606.4|9610.2|9605.2|9
1640677200000|2021-12-28 07:40:00|9611.4|9606.4|9611.5|9606.5|9611.9|9606.9|9611.2|9606.2|8
1640677500000|2021-12-28 07:45:00|9611.7|9606.7|9611.2|9606.2|9612.7|9607.7|9610.7|9605.7|17
1640677800000|2021-12-28 07:50:00|9611|9606|9611.7|9606.7|9612.4|9607.4|9610|9605|4
1640678100000|2021-12-28 07:55:00|9611.9|9606.9|9613.9|9608.9|9614.7|9609.7|9611.9|9606.9|35
1640678400000|2021-12-28 08:00:00|9613.7|9608.7|9614.7|9609.7|9615.1|9610.1|9612.7|9607.7|126
1640678700000|2021-12-28 08:05:00|9614.9|9609.9|9612.7|9607.7|9615.1|9610.1|9612.2|9607.2|53
1640679000000|2021-12-28 08:10:00|9612.9|9607.9|9611.2|9606.2|9613.1|9608.1|9611.2|9606.2|27
1640679300000|2021-12-28 08:15:00|9611.6|9606.6|9608.6|9603.6|9611.6|9606.6|9608.4|9603.4|96
1640679600000|2021-12-28 08:20:00|9608.2|9603.2|9606.9|9601.9|9608.6|9603.6|9606.2|9601.2|50
1640679900000|2021-12-28 08:25:00|9606.7|9601.7|9608.2|9603.2|9608.4|9603.4|9605.3|9600.3|62
1640680200000|2021-12-28 08:30:00|9608.1|9603.1|9610.6|9605.6|9611.1|9606.1|9607.1|9602.1|29
1640680500000|2021-12-28 08:35:00|9610.4|9605.4|9611.9|9606.9|9612.1|9607.1|9608.7|9603.7|30
1640680800000|2021-12-28 08:40:00|9612.1|9607.1|9611.6|9606.6|9612.4|9607.4|9610.2|9605.2|15
1640681100000|2021-12-28 08:45:00|9611.8|9606.8|9610.1|9605.1|9613.3|9608.3|9609.7|9604.7|24
1640681400000|2021-12-28 08:50:00|9609.9|9604.9|9609.6|9604.6|9611.3|9606.3|9608.9|9603.9|44
1640681700000|2021-12-28 08:55:00|9609.8|9604.8|9608.1|9603.1|9609.8|9604.8|9607.9|9602.9|40
1640682000000|2021-12-28 09:00:00|9608.6|9603.6|9609.6|9604.6|9609.6|9604.6|9608.6|9603.6|23
1640682300000|2021-12-28 09:05:00|9609.4|9604.4|9608.1|9603.1|9609.6|9604.6|9607.7|9602.7|14
1640682600000|2021-12-28 09:10:00|9608.6|9603.6|9608.1|9603.1|9608.6|9603.6|9606.7|9601.7|24
1640682900000|2021-12-28 09:15:00|9607.6|9602.6|9604.7|9599.7|9608.1|9603.1|9604.7|9599.7|37
1640683200000|2021-12-28 09:20:00|9604.4|9599.4|9605.4|9600.4|9606.1|9601.1|9604.4|9599.4|22
1640683500000|2021-12-28 09:25:00|9605.5|9600.5|9607.1|9602.1|9607.1|9602.1|9605.1|9600.1|17
1640683800000|2021-12-28 09:30:00|9606.7|9601.7|9606.1|9601.1|9606.7|9601.7|9605.6|9600.6|14
1640684100000|2021-12-28 09:35:00|9606.3|9601.3|9607|9602|9608.1|9603.1|9606.1|9601.1|16
1640684400000|2021-12-28 09:40:00|9607.1|9602.1|9606.7|9601.7|9607.6|9602.6|9606.7|9601.7|10
1640684700000|2021-12-28 09:45:00|9606.4|9601.4|9606.1|9601.1|9606.6|9601.6|9605.9|9600.9|4
1640685000000|2021-12-28 09:50:00|9606.3|9601.3|9606.4|9601.4|9606.6|9601.6|9605.9|9600.9|7
1640685300000|2021-12-28 09:55:00|9605.6|9600.6|9603.9|9598.9|9605.6|9600.6|9603.9|9598.9|57
1640685600000|2021-12-28 10:00:00|9604.1|9599.1|9603.7|9598.7|9604.1|9599.1|9602.2|9597.2|51
1640685900000|2021-12-28 10:05:00|9603.9|9598.9|9603.4|9598.4|9604.2|9599.2|9602.2|9597.2|21
1640686200000|2021-12-28 10:10:00|9603.6|9598.6|9604.7|9599.7|9605.2|9600.2|9603.6|9598.6|22
1640686500000|2021-12-28 10:15:00|9604.2|9599.2|9604.1|9599.1|9604.2|9599.2|9603|9598|23
1640686800000|2021-12-28 10:20:00|9603.9|9598.9|9603.4|9598.4|9604.6|9599.6|9603.1|9598.1|2
1640687100000|2021-12-28 10:25:00|9603.6|9598.6|9603.6|9598.6|9604.6|9599.6|9603.2|9598.2|8
1640687400000|2021-12-28 10:30:00|9603.7|9598.7|9603.2|9598.2|9604.1|9599.1|9603.1|9598.1|23
1640687700000|2021-12-28 10:35:00|9603.4|9598.4|9602.7|9597.7|9603.6|9598.6|9602.7|9597.7|19
1640688000000|2021-12-28 10:40:00|9602.9|9597.9|9603.2|9598.2|9603.7|9598.7|9602.7|9597.7|22
1640688300000|2021-12-28 10:45:00|9603.4|9598.4|9604.7|9599.7|9605.2|9600.2|9603.2|9598.2|21
1640688600000|2021-12-28 10:50:00|9604.6|9599.6|9604.7|9599.7|9604.9|9599.9|9603.9|9598.9|2
1640688900000|2021-12-28 10:55:00|9604.5|9599.5|9603.7|9598.7|9604.9|9599.9|9603.7|9598.7|10
1640689200000|2021-12-28 11:00:00|9603.6|9598.6|9605.9|9600.9|9605.9|9600.9|9603.4|9598.4|12
1640689500000|2021-12-28 11:05:00|9605.7|9600.7|9605.7|9600.7|9605.9|9600.9|9604.4|9599.4|10
1640689800000|2021-12-28 11:10:00|9605.9|9600.9|9603.6|9598.6|9606.1|9601.1|9603.5|9598.5|14
1640690100000|2021-12-28 11:15:00|9603.4|9598.4|9602.4|9597.4|9603.6|9598.6|9602.2|9597.2|14
1640690400000|2021-12-28 11:20:00|9602.6|9597.6|9602.6|9597.6|9602.6|9597.6|9601.7|9596.7|41
1640690700000|2021-12-28 11:25:00|9602.4|9597.4|9602.6|9597.6|9603.6|9598.6|9602.2|9597.2|33
1640691000000|2021-12-28 11:30:00|9602.4|9597.4|9602.6|9597.6|9603.1|9598.1|9602.1|9597.1|24
1640691300000|2021-12-28 11:35:00|9602.2|9597.2|9603.7|9598.7|9603.7|9598.7|9602.1|9597.1|25
1640691600000|2021-12-28 11:40:00|9603.6|9598.6|9602.4|9597.4|9603.6|9598.6|9602.2|9597.2|10
1640691900000|2021-12-28 11:45:00|9602.6|9597.6|9603.7|9598.7|9603.9|9598.9|9602.2|9597.2|15
1640692200000|2021-12-28 11:50:00|9603.6|9598.6|9604.1|9599.1|9604.6|9599.6|9603.1|9598.1|24
1640692500000|2021-12-28 11:55:00|9603.7|9598.7|9601.7|9596.7|9604.1|9599.1|9601.7|9596.7|23
1640692800000|2021-12-28 12:00:00|9602.1|9597.1|9603.2|9598.2|9604.1|9599.1|9601.9|9596.9|25
1640693100000|2021-12-28 12:05:00|9603.3|9598.3|9602.4|9597.4|9604.1|9599.1|9601.7|9596.7|49
1640693400000|2021-12-28 12:10:00|9602.2|9597.2|9602.4|9597.4|9602.6|9597.6|9601.7|9596.7|16
1640693700000|2021-12-28 12:15:00|9602.2|9597.2|9602.6|9597.6|9603.5|9598.5|9601.7|9596.7|24
1640694000000|2021-12-28 12:20:00|9602.8|9597.8|9603.1|9598.1|9603.3|9598.3|9602.6|9597.6|16
1640694300000|2021-12-28 12:25:00|9603.3|9598.3|9602.1|9597.1|9603.6|9598.6|9602.1|9597.1|45
1640694600000|2021-12-28 12:30:00|9601.9|9596.9|9601.6|9596.6|9602.3|9597.3|9601.6|9596.6|16
1640694900000|2021-12-28 12:35:00|9602|9597|9602|9597|9602.1|9597.1|9601.6|9596.6|11
1640695200000|2021-12-28 12:40:00|9602.1|9597.1|9601.6|9596.6|9602.3|9597.3|9601.2|9596.2|40
1640695500000|2021-12-28 12:45:00|9601.7|9596.7|9602.6|9597.6|9602.8|9597.8|9601.6|9596.6|6
1640695800000|2021-12-28 12:50:00|9602.8|9597.8|9602.1|9597.1|9603.1|9598.1|9601.7|9596.7|7
1640696100000|2021-12-28 12:55:00|9602.3|9597.3|9604.6|9599.6|9605.6|9600.6|9602.1|9597.1|55
1640696400000|2021-12-28 13:00:00|9604.3|9599.3|9606|9601|9606|9601|9604.1|9599.1|30
1640696700000|2021-12-28 13:05:00|9606.1|9601.1|9603.9|9598.9|9606.1|9601.1|9603.9|9598.9|30
1640697000000|2021-12-28 13:10:00|9603.7|9598.7|9602.6|9597.6|9604.1|9599.1|9601.7|9596.7|14
1640697300000|2021-12-28 13:15:00|9603.1|9598.1|9602.6|9597.6|9603.8|9598.8|9602.6|9597.6|16
1640697600000|2021-12-28 13:20:00|9602.1|9597.1|9601.4|9596.4|9602.6|9597.6|9601.2|9596.2|24
1640697900000|2021-12-28 13:25:00|9601.2|9596.2|9602.8|9597.8|9603.1|9598.1|9601.2|9596.2|49
1640698200000|2021-12-28 13:30:00|9602.6|9597.6|9602.3|9597.3|9602.8|9597.8|9600.7|9595.7|58
1640698500000|2021-12-28 13:35:00|9602.1|9597.1|9603.6|9598.6|9604.1|9599.1|9602.1|9597.1|54
1640698800000|2021-12-28 13:40:00|9603.3|9598.3|9601.7|9596.7|9603.3|9598.3|9601.2|9596.2|102
1640699100000|2021-12-28 13:45:00|9601.6|9596.6|9602.1|9597.1|9602.1|9597.1|9600.7|9595.7|81
1640699400000|2021-12-28 13:50:00|9602.2|9597.2|9602.1|9597.1|9602.4|9597.4|9601.2|9596.2|23
1640699700000|2021-12-28 13:55:00|9602.2|9597.2|9606|9601|9606.1|9601.1|9601.2|9596.2|224
1640700000000|2021-12-28 14:00:00|9606.3|9601.3|9606.8|9601.8|9607|9602|9605.1|9600.1|39
1640700300000|2021-12-28 14:05:00|9607|9602|9610.1|9605.1|9611.6|9606.6|9607|9602|71
1640700600000|2021-12-28 14:10:00|9610.3|9605.3|9609.5|9604.5|9610.6|9605.6|9608.7|9603.7|43
1640700900000|2021-12-28 14:15:00|9609.6|9604.6|9609.6|9604.6|9612.1|9607.1|9609.6|9604.6|84
1640701200000|2021-12-28 14:20:00|9609.8|9604.8|9613.6|9608.6|9614.3|9609.3|9608.9|9603.9|122
1640701500000|2021-12-28 14:25:00|9613.5|9608.5|9616.1|9611.1|9616.5|9611.5|9612.7|9607.7|70
1640701800000|2021-12-28 14:30:00|9616|9611|9614.4|9609.4|9616.3|9611.3|9613.1|9608.1|53
1640702100000|2021-12-28 14:35:00|9614.3|9609.3|9614.3|9609.3|9615|9610|9613.1|9608.1|40
1640702400000|2021-12-28 14:40:00|9614.1|9609.1|9619.1|9614.1|9619.3|9614.3|9614.1|9609.1|64
1640702700000|2021-12-28 14:45:00|9619.3|9614.3|9621|9616|9621.6|9616.6|9618.1|9613.1|181
1640703000000|2021-12-28 14:50:00|9620.8|9615.8|9625.8|9620.8|9626|9621|9620.1|9615.1|132
1640703300000|2021-12-28 14:55:00|9626|9621|9617.1|9612.1|9626.8|9621.8|9615.1|9610.1|194
1640703600000|2021-12-28 15:00:00|9617|9612|9619|9614|9619.5|9614.5|9615.6|9610.6|94
1640703900000|2021-12-28 15:05:00|9619.1|9614.1|9622.9|9617.9|9624.6|9619.6|9618.1|9613.1|120
1640704200000|2021-12-28 15:10:00|9622.8|9617.8|9623.3|9618.3|9623.8|9618.8|9621.7|9616.7|88
1640704500000|2021-12-28 15:15:00|9623.5|9618.5|9623.6|9618.6|9624|9619|9621.6|9616.6|80
1640704800000|2021-12-28 15:20:00|9623.5|9618.5|9622.8|9617.8|9624.5|9619.5|9621.6|9616.6|74
1640705100000|2021-12-28 15:25:00|9623.1|9618.1|9625|9620|9625.6|9620.6|9622.6|9617.6|83
1640705400000|2021-12-28 15:30:00|9624.8|9619.8|9625.6|9620.6|9626|9621|9623.6|9618.6|162
1640705700000|2021-12-28 15:35:00|9625.8|9620.8|9628.6|9623.6|9628.6|9623.6|9625.6|9620.6|96
1640706000000|2021-12-28 15:40:00|9628.3|9623.3|9625.6|9620.6|9628.3|9623.3|9625.2|9620.2|96
1640706300000|2021-12-28 15:45:00|9625.8|9620.8|9627.6|9622.6|9629.1|9624.1|9625.6|9620.6|193
1640706600000|2021-12-28 15:50:00|9627.3|9622.3|9623.2|9618.2|9628.6|9623.6|9623.2|9618.2|58
1640706900000|2021-12-28 15:55:00|9623.4|9618.4|9624|9619|9624.5|9619.5|9622.7|9617.7|151
1640707200000|2021-12-28 16:00:00|9624.1|9619.1|9621.6|9616.6|9624.3|9619.3|9621.4|9616.4|91
1640707500000|2021-12-28 16:05:00|9622|9617|9621.1|9616.1|9622.6|9617.6|9619.6|9614.6|46
1640707800000|2021-12-28 16:10:00|9621.3|9616.3|9617.6|9612.6|9621.5|9616.5|9617.6|9612.6|63
1640708100000|2021-12-28 16:15:00|9617.8|9612.8|9616.7|9611.7|9619|9614|9616.7|9611.7|54
1640708400000|2021-12-28 16:20:00|9616.6|9611.6|9614.1|9609.1|9616.6|9611.6|9613.7|9608.7|59
1640708700000|2021-12-28 16:25:00|9614|9609|9610.6|9605.6|9614.1|9609.1|9609.7|9604.7|130
1640709000000|2021-12-28 16:30:00|9610.3|9605.3|9612.1|9607.1|9612.6|9607.6|9609.7|9604.7|76
1640709300000|2021-12-28 16:35:00|9612.5|9607.5|9613.1|9608.1|9613.5|9608.5|9611.4|9606.4|21
1640709600000|2021-12-28 16:40:00|9613.3|9608.3|9616.3|9611.3|9616.6|9611.6|9611.7|9606.7|25
1640709900000|2021-12-28 16:45:00|9616.1|9611.1|9614.3|9609.3|9617.1|9612.1|9613.7|9608.7|15
1640710200000|2021-12-28 16:50:00|9614.5|9609.5|9613.1|9608.1|9615|9610|9612.6|9607.6|34
1640710500000|2021-12-28 16:55:00|9613.3|9608.3|9613.8|9608.8|9615.6|9610.6|9613.2|9608.2|19
1640710800000|2021-12-28 17:00:00|9613.6|9608.6|9612.6|9607.6|9613.8|9608.8|9612.1|9607.1|50
1640711100000|2021-12-28 17:05:00|9613|9608|9613.8|9608.8|9615.1|9610.1|9613|9608|18
1640711400000|2021-12-28 17:10:00|9614.1|9609.1|9613.3|9608.3|9614.1|9609.1|9613.1|9608.1|40
1640711700000|2021-12-28 17:15:00|9613.1|9608.1|9612|9607|9613.5|9608.5|9610.6|9605.6|42
1640712000000|2021-12-28 17:20:00|9612.1|9607.1|9611.5|9606.5|9612.5|9607.5|9610.9|9605.9|9
1640712300000|2021-12-28 17:25:00|9611.3|9606.3|9610.1|9605.1|9611.8|9606.8|9609.1|9604.1|33
1640712600000|2021-12-28 17:30:00|9609.7|9604.7|9612|9607|9612.6|9607.6|9609.6|9604.6|38
1640712900000|2021-12-28 17:35:00|9611.6|9606.6|9612.5|9607.5|9612.5|9607.5|9611.5|9606.5|22
1640713200000|2021-12-28 17:40:00|9612.3|9607.3|9616|9611|9616|9611|9612|9607|20
1640713500000|2021-12-28 17:45:00|9615.8|9610.8|9615.5|9610.5|9615.8|9610.8|9614.6|9609.6|20
1640713800000|2021-12-28 17:50:00|9615.6|9610.6|9615.8|9610.8|9616.1|9611.1|9614.6|9609.6|30
1640714100000|2021-12-28 17:55:00|9615.6|9610.6|9615.3|9610.3|9616.1|9611.1|9614.9|9609.9|24
1640714400000|2021-12-28 18:00:00|9615.1|9610.1|9618.1|9613.1|9619.8|9614.8|9615.1|9610.1|44
1640714700000|2021-12-28 18:05:00|9617.9|9612.9|9619.9|9614.9|9621.5|9616.5|9617.6|9612.6|23
1640715000000|2021-12-28 18:10:00|9620.1|9615.1|9618.3|9613.3|9620.1|9615.1|9617.9|9612.9|27
1640715300000|2021-12-28 18:15:00|9618.1|9613.1|9620|9615|9620|9615|9618.1|9613.1|48
1640715600000|2021-12-28 18:20:00|9620.2|9615.2|9622.5|9617.5|9623|9618|9620|9615|84
1640715900000|2021-12-28 18:25:00|9622.3|9617.3|9622.4|9617.4|9622.5|9617.5|9621.6|9616.6|21
1640716200000|2021-12-28 18:30:00|9622.5|9617.5|9622.9|9617.9|9623|9618|9620.3|9615.3|52
1640716500000|2021-12-28 18:35:00|9623|9618|9622.5|9617.5|9623|9618|9621.6|9616.6|17
1640716800000|2021-12-28 18:40:00|9622.8|9617.8|9623.2|9618.2|9624|9619|9622.8|9617.8|11
1640717100000|2021-12-28 18:45:00|9623|9618|9623|9618|9624|9619|9622.8|9617.8|35
1640717400000|2021-12-28 18:50:00|9623.4|9618.4|9622|9617|9623.5|9618.5|9621.6|9616.6|28
1640717700000|2021-12-28 18:55:00|9622.5|9617.5|9621.6|9616.6|9623|9618|9621.6|9616.6|10
1640718000000|2021-12-28 19:00:00|9622|9617|9623.5|9618.5|9623.5|9618.5|9621.8|9616.8|31
1640718300000|2021-12-28 19:05:00|9623|9618|9624.2|9619.2|9624.5|9619.5|9623|9618|21
1640718600000|2021-12-28 19:10:00|9624.4|9619.4|9623|9618|9624.5|9619.5|9622.6|9617.6|5
1640718900000|2021-12-28 19:15:00|9623.1|9618.1|9624|9619|9624|9619|9622.9|9617.9|8
1640719200000|2021-12-28 19:20:00|9623.8|9618.8|9623|9618|9624|9619|9622.1|9617.1|25
1640719500000|2021-12-28 19:25:00|9622.8|9617.8|9623.3|9618.3|9623.7|9618.7|9622.8|9617.8|6
1640719800000|2021-12-28 19:30:00|9623.2|9618.2|9623.5|9618.5|9624|9619|9623|9618|23
1640720100000|2021-12-28 19:35:00|9623|9618|9623.2|9618.2|9623.5|9618.5|9623|9618|19
1640720400000|2021-12-28 19:40:00|9623.4|9618.4|9623.5|9618.5|9623.9|9618.9|9623.2|9618.2|8
1640720700000|2021-12-28 19:45:00|9623.1|9618.1|9622.5|9617.5|9623.1|9618.1|9622.5|9617.5|32
1640721000000|2021-12-28 19:50:00|9622.6|9617.6|9622.1|9617.1|9622.6|9617.6|9621.6|9616.6|20
1640721300000|2021-12-28 19:55:00|9621.6|9616.6|9621.6|9616.6|9622.5|9617.5|9621.6|9616.6|160
1640721600000|2021-12-28 20:00:00|9622|9617|9620.6|9615.6|9622|9617|9620.1|9615.1|72
1640721900000|2021-12-28 20:05:00|9620.5|9615.5|9620.1|9615.1|9620.6|9615.6|9619.8|9614.8|9
1640722200000|2021-12-28 20:10:00|9620.3|9615.3|9620.5|9615.5|9620.7|9615.7|9620.1|9615.1|8
1640722500000|2021-12-28 20:15:00|9620.1|9615.1|9619.1|9614.1|9620.5|9615.5|9619.1|9614.1|41
1640722800000|2021-12-28 20:20:00|9619.3|9614.3|9618.1|9613.1|9619.5|9614.5|9618.1|9613.1|18
1640723100000|2021-12-28 20:25:00|9618.3|9613.3|9618.5|9613.5|9619|9614|9618.3|9613.3|6
1640723400000|2021-12-28 20:30:00|9618.6|9613.6|9618.6|9613.6|9619|9614|9618.3|9613.3|6
1640723700000|2021-12-28 20:35:00|9618.5|9613.5|9617.6|9612.6|9618.5|9613.5|9617.6|9612.6|4
1640724000000|2021-12-28 20:40:00|9617.8|9612.8|9616.6|9611.6|9618|9613|9616.6|9611.6|24
1640724300000|2021-12-28 20:45:00|9616.8|9611.8|9616.5|9611.5|9617.3|9612.3|9615.1|9610.1|17
1640724600000|2021-12-28 20:50:00|9616.7|9611.7|9617.5|9612.5|9618|9613|9616.5|9611.5|25
1640724900000|2021-12-28 20:55:00|9617.3|9612.3|9615.7|9610.7|9617.5|9612.5|9615.1|9610.1|37
1640725200000|2021-12-28 21:00:00|9615.5|9610.5|9614.1|9609.1|9616.4|9611.4|9614.1|9609.1|12
1640725500000|2021-12-28 21:05:00|9614.3|9609.3|9614.3|9609.3|9614.5|9609.5|9614|9609|13
1640725800000|2021-12-28 21:10:00|9614.5|9609.5|9615.5|9610.5|9616|9611|9614.5|9609.5|13
1640726100000|2021-12-28 21:15:00|9615.6|9610.6|9615.5|9610.5|9615.6|9610.6|9615.5|9610.5|6
1640726400000|2021-12-28 21:20:00|9615.6|9610.6|9615|9610|9615.6|9610.6|9615|9610|2
1640726700000|2021-12-28 21:25:00|9614.3|9609.3|9616.7|9611.7|9616.7|9611.7|9614.1|9609.1|14
1640727000000|2021-12-28 21:30:00|9616.5|9611.5|9617|9612|9617|9612|9616.5|9611.5|1
1640727300000|2021-12-28 21:35:00|9617.2|9612.2|9618|9613|9618|9613|9617.2|9612.2|4
1640727600000|2021-12-28 21:40:00|9618.2|9613.2|9617.5|9612.5|9618.2|9613.2|9617.5|9612.5|12
1640727900000|2021-12-28 21:45:00|9617.3|9612.3|9617.5|9612.5|9617.5|9612.5|9617|9612|10
1640728200000|2021-12-28 21:50:00|9617.7|9612.7|9617.7|9612.7|9618|9613|9617|9612|5
1640728500000|2021-12-28 21:55:00|9617.5|9612.5|9620.5|9615.5|9620.5|9615.5|9617.5|9612.5|29
1640739600000|2021-12-29 01:00:00|9616.3|9611.3|9615.5|9610.5|9616.3|9611.3|9615.5|9610.5|26
1640739900000|2021-12-29 01:05:00|9615.7|9610.7|9616.3|9611.3|9616.5|9611.5|9615.5|9610.5|17
1640740200000|2021-12-29 01:10:00|9616|9611|9617|9612|9617.5|9612.5|9615.5|9610.5|11
1640740500000|2021-12-29 01:15:00|9617.5|9612.5|9620|9615|9620|9615|9617.3|9612.3|21
1640740800000|2021-12-29 01:20:00|9620.3|9615.3|9620.5|9615.5|9621|9616|9619.8|9614.8|7
1640741100000|2021-12-29 01:25:00|9620.3|9615.3|9620.3|9615.3|9620.5|9615.5|9619.5|9614.5|4
1640741400000|2021-12-29 01:30:00|9620.5|9615.5|9622|9617|9622|9617|9619.1|9614.1|9
1640741700000|2021-12-29 01:35:00|9622.5|9617.5|9624.5|9619.5|9624.5|9619.5|9622|9617|32
1640742000000|2021-12-29 01:40:00|9625|9620|9624.8|9619.8|9625|9620|9624|9619|34
1640742300000|2021-12-29 01:45:00|9624.7|9619.7|9624|9619|9625|9620|9623.6|9618.6|7
1640742600000|2021-12-29 01:50:00|9623.8|9618.8|9623|9618|9624|9619|9622.6|9617.6|8
1640742900000|2021-12-29 01:55:00|9622.8|9617.8|9623.5|9618.5|9623.7|9618.7|9622.1|9617.1|7
1640743200000|2021-12-29 02:00:00|9623.7|9618.7|9624|9619|9624.9|9619.9|9623.7|9618.7|13
1640743500000|2021-12-29 02:05:00|9623.8|9618.8|9623.5|9618.5|9624|9619|9621.6|9616.6|21
1640743800000|2021-12-29 02:10:00|9623.7|9618.7|9623|9618|9623.7|9618.7|9622.8|9617.8|2
1640744100000|2021-12-29 02:15:00|9622.8|9617.8|9621.5|9616.5|9623|9618|9621.1|9616.1|14
1640744400000|2021-12-29 02:20:00|9621.3|9616.3|9620.5|9615.5|9621.5|9616.5|9620.4|9615.4|14
1640744700000|2021-12-29 02:25:00|9620.8|9615.8|9620.5|9615.5|9621|9616|9620.3|9615.3|0
1640745000000|2021-12-29 02:30:00|9620.3|9615.3|9620|9615|9620.3|9615.3|9619.6|9614.6|3
1640745300000|2021-12-29 02:35:00|9620.3|9615.3|9619|9614|9620.3|9615.3|9619|9614|3
1640745600000|2021-12-29 02:40:00|9619.3|9614.3|9620|9615|9620.2|9615.2|9619.1|9614.1|2
1640745900000|2021-12-29 02:45:00|9620.2|9615.2|9620|9615|9621.5|9616.5|9620|9615|7
1640746200000|2021-12-29 02:50:00|9620.5|9615.5|9619|9614|9620.5|9615.5|9618.5|9613.5|7
1640746500000|2021-12-29 02:55:00|9619.3|9614.3|9618.3|9613.3|9619.3|9614.3|9618.1|9613.1|6
1640746800000|2021-12-29 03:00:00|9618.5|9613.5|9617.5|9612.5|9618.5|9613.5|9617.3|9612.3|12
1640747100000|2021-12-29 03:05:00|9618|9613|9618.2|9613.2|9618.5|9613.5|9617.8|9612.8|5
1640747400000|2021-12-29 03:10:00|9618.4|9613.4|9617.1|9612.1|9618.5|9613.5|9617.1|9612.1|12
1640747700000|2021-12-29 03:15:00|9617|9612|9618|9613|9618.3|9613.3|9617|9612|6
1640748000000|2021-12-29 03:20:00|9618.2|9613.2|9617.8|9612.8|9618.2|9613.2|9617.8|9612.8|0
1640748300000|2021-12-29 03:25:00|9618|9613|9618|9613|9619|9614|9617.8|9612.8|3
1640748600000|2021-12-29 03:30:00|9617.8|9612.8|9618.5|9613.5|9618.5|9613.5|9617.5|9612.5|2
1640748900000|2021-12-29 03:35:00|9618.2|9613.2|9618.2|9613.2|9618.5|9613.5|9618|9613|2
1640749200000|2021-12-29 03:40:00|9618|9613|9618.8|9613.8|9618.9|9613.9|9618|9613|1
1640749500000|2021-12-29 03:45:00|9618.7|9613.7|9618.5|9613.5|9619|9614|9618.5|9613.5|8
1640749800000|2021-12-29 03:50:00|9618.8|9613.8|9619|9614|9619.3|9614.3|9618.8|9613.8|3
1640750100000|2021-12-29 03:55:00|9619.3|9614.3|9619|9614|9619.5|9614.5|9619|9614|7
1640750400000|2021-12-29 04:00:00|9618.8|9613.8|9619|9614|9619.2|9614.2|9618.8|9613.8|6
1640750700000|2021-12-29 04:05:00|9619.2|9614.2|9620|9615|9620.2|9615.2|9619.2|9614.2|23
1640751000000|2021-12-29 04:10:00|9620.2|9615.2|9618.8|9613.8|9620.5|9615.5|9618.8|9613.8|3
1640751300000|2021-12-29 04:15:00|9618.6|9613.6|9619.5|9614.5|9619.5|9614.5|9618.6|9613.6|9
1640751600000|2021-12-29 04:20:00|9619.3|9614.3|9619.5|9614.5|9619.5|9614.5|9619.3|9614.3|0
1640751900000|2021-12-29 04:25:00|9619.7|9614.7|9620|9615|9620.5|9615.5|9619.7|9614.7|3
1640752200000|2021-12-29 04:30:00|9620.2|9615.2|9620|9615|9620.2|9615.2|9620|9615|2
1640752500000|2021-12-29 04:35:00|9620.2|9615.2|9621|9616|9621|9616|9620.2|9615.2|2
1640752800000|2021-12-29 04:40:00|9621.2|9616.2|9620.7|9615.7|9621.5|9616.5|9620.7|9615.7|0
1640753100000|2021-12-29 04:45:00|9621|9616|9621.3|9616.3|9621.5|9616.5|9621|9616|0
1640753400000|2021-12-29 04:50:00|9621.2|9616.2|9620.8|9615.8|9621.5|9616.5|9620.7|9615.7|0
1640753700000|2021-12-29 04:55:00|9620.7|9615.7|9621|9616|9621|9616|9620.7|9615.7|0
1640754000000|2021-12-29 05:00:00|9620.8|9615.8|9621.5|9616.5|9621.5|9616.5|9620.7|9615.7|2
1640754300000|2021-12-29 05:05:00|9621.2|9616.2|9621|9616|9621.5|9616.5|9621|9616|6
1640754600000|2021-12-29 05:10:00|9621.2|9616.2|9621|9616|9621.5|9616.5|9621|9616|7
1640754900000|2021-12-29 05:15:00|9620.7|9615.7|9621|9616|9621.2|9616.2|9620.7|9615.7|1
1640755200000|2021-12-29 05:20:00|9620.8|9615.8|9621.2|9616.2|9621.5|9616.5|9620.5|9615.5|3
1640755500000|2021-12-29 05:25:00|9621.4|9616.4|9621.5|9616.5|9621.7|9616.7|9620.7|9615.7|5
1640755800000|2021-12-29 05:30:00|9621.2|9616.2|9620.3|9615.3|9621.5|9616.5|9620|9615|19
1640756100000|2021-12-29 05:35:00|9620.5|9615.5|9619.5|9614.5|9620.5|9615.5|9619.1|9614.1|11
1640756400000|2021-12-29 05:40:00|9619.7|9614.7|9620|9615|9620|9615|9619.5|9614.5|8
1640756700000|2021-12-29 05:45:00|9620.2|9615.2|9621|9616|9621|9616|9620|9615|7
1640757000000|2021-12-29 05:50:00|9620.8|9615.8|9620.2|9615.2|9620.8|9615.8|9620|9615|8
1640757300000|2021-12-29 05:55:00|9620.5|9615.5|9621|9616|9621.5|9616.5|9620|9615|11
1640757600000|2021-12-29 06:00:00|9620.7|9615.7|9622|9617|9622|9617|9620.7|9615.7|3
1640757900000|2021-12-29 06:05:00|9621.7|9616.7|9621.7|9616.7|9622|9617|9621.5|9616.5|6
1640758200000|2021-12-29 06:10:00|9621.5|9616.5|9621.7|9616.7|9622|9617|9620.7|9615.7|2
1640758500000|2021-12-29 06:15:00|9622|9617|9622.2|9617.2|9622.5|9617.5|9621.5|9616.5|2
1640758800000|2021-12-29 06:20:00|9622|9617|9621.7|9616.7|9622.2|9617.2|9621.5|9616.5|7
1640759100000|2021-12-29 06:25:00|9621.5|9616.5|9621.3|9616.3|9622|9617|9621.3|9616.3|2
1640759400000|2021-12-29 06:30:00|9621.5|9616.5|9621.5|9616.5|9621.5|9616.5|9621.2|9616.2|8
1640759700000|2021-12-29 06:35:00|9621.7|9616.7|9621.5|9616.5|9622|9617|9621|9616|8
1640760000000|2021-12-29 06:40:00|9621.7|9616.7|9623|9618|9623|9618|9621.5|9616.5|1
1640760300000|2021-12-29 06:45:00|9623.2|9618.2|9624.2|9619.2|9624.7|9619.7|9623|9618|9
1640760600000|2021-12-29 06:50:00|9624|9619|9625|9620|9625.4|9620.4|9623.9|9618.9|3
1640760900000|2021-12-29 06:55:00|9624.7|9619.7|9625.7|9620.7|9626|9621|9624.5|9619.5|4
1640761200000|2021-12-29 07:00:00|9625.5|9620.5|9625|9620|9626|9621|9624.1|9619.1|16
1640761500000|2021-12-29 07:05:00|9625.2|9620.2|9625.5|9620.5|9625.5|9620.5|9625|9620|17
1640761800000|2021-12-29 07:10:00|9625.7|9620.7|9626|9621|9626.5|9621.5|9625.5|9620.5|12
1640762100000|2021-12-29 07:15:00|9626.2|9621.2|9626|9621|9626.4|9621.4|9625|9620|21
1640762400000|2021-12-29 07:20:00|9626.4|9621.4|9625.2|9620.2|9626.5|9621.5|9625|9620|24
1640762700000|2021-12-29 07:25:00|9625.3|9620.3|9624.6|9619.6|9625.5|9620.5|9624.6|9619.6|10
1640763000000|2021-12-29 07:30:00|9624.8|9619.8|9625|9620|9625|9620|9624.1|9619.1|18
1640763300000|2021-12-29 07:35:00|9625.2|9620.2|9625.4|9620.4|9626|9621|9624.8|9619.8|39
1640763600000|2021-12-29 07:40:00|9625.2|9620.2|9624|9619|9625.4|9620.4|9623.6|9618.6|42
1640763900000|2021-12-29 07:45:00|9623.8|9618.8|9624.4|9619.4|9625|9620|9623.6|9618.6|6
1640764200000|2021-12-29 07:50:00|9624.5|9619.5|9624|9619|9625.5|9620.5|9623.6|9618.6|32
1640764500000|2021-12-29 07:55:00|9624.2|9619.2|9624|9619|9624.5|9619.5|9622.6|9617.6|17
1640764800000|2021-12-29 08:00:00|9624.2|9619.2|9625|9620|9627|9622|9623.6|9618.6|121
1640765100000|2021-12-29 08:05:00|9624.8|9619.8|9625|9620|9626|9621|9623.8|9618.8|40
1640765400000|2021-12-29 08:10:00|9625.4|9620.4|9629.9|9624.9|9629.9|9624.9|9625.2|9620.2|225
1640765700000|2021-12-29 08:15:00|9629.7|9624.7|9632.4|9627.4|9632.4|9627.4|9628.6|9623.6|149
1640766000000|2021-12-29 08:20:00|9632.1|9627.1|9633.7|9628.7|9634|9629|9631.6|9626.6|75
1640766300000|2021-12-29 08:25:00|9633.5|9628.5|9634.1|9629.1|9635.7|9630.7|9633.5|9628.5|44
1640766600000|2021-12-29 08:30:00|9634.3|9629.3|9633.5|9628.5|9634.5|9629.5|9631.6|9626.6|111
1640766900000|2021-12-29 08:35:00|9633.7|9628.7|9633|9628|9634.7|9629.7|9632.6|9627.6|120
1640767200000|2021-12-29 08:40:00|9632.8|9627.8|9631.2|9626.2|9634|9629|9630.9|9625.9|43
1640767500000|2021-12-29 08:45:00|9631.3|9626.3|9633.5|9628.5|9635.2|9630.2|9631.3|9626.3|24
1640767800000|2021-12-29 08:50:00|9633.3|9628.3|9632.5|9627.5|9635|9630|9632.3|9627.3|50
1640768100000|2021-12-29 08:55:00|9632.7|9627.7|9632|9627|9632.7|9627.7|9631.6|9626.6|31
1640768400000|2021-12-29 09:00:00|9631.8|9626.8|9636.7|9631.7|9636.7|9631.7|9631.6|9626.6|60
1640768700000|2021-12-29 09:05:00|9636.5|9631.5|9637.3|9632.3|9639.2|9634.2|9636.2|9631.2|76
1640769000000|2021-12-29 09:10:00|9637.5|9632.5|9638|9633|9638.5|9633.5|9637.1|9632.1|35
1640769300000|2021-12-29 09:15:00|9638.2|9633.2|9637.1|9632.1|9639|9634|9637.1|9632.1|18
1640769600000|2021-12-29 09:20:00|9637.3|9632.3|9638.5|9633.5|9639.3|9634.3|9636.6|9631.6|48
1640769900000|2021-12-29 09:25:00|9638.8|9633.8|9638.5|9633.5|9640.8|9635.8|9638.1|9633.1|81
1640770200000|2021-12-29 09:30:00|9638.7|9633.7|9637.8|9632.8|9639|9634|9637.6|9632.6|38
1640770500000|2021-12-29 09:35:00|9638|9633|9638.3|9633.3|9638.5|9633.5|9637.8|9632.8|79
1640770800000|2021-12-29 09:40:00|9638.5|9633.5|9638.5|9633.5|9638.8|9633.8|9638|9633|23
1640771100000|2021-12-29 09:45:00|9638.3|9633.3|9640.1|9635.1|9641|9636|9638|9633|62
1640771400000|2021-12-29 09:50:00|9640|9635|9638.6|9633.6|9640.8|9635.8|9638.6|9633.6|70
1640771700000|2021-12-29 09:55:00|9639|9634|9638.2|9633.2|9639.2|9634.2|9637.8|9632.8|45
1640772000000|2021-12-29 10:00:00|9638.3|9633.3|9637.5|9632.5|9638.5|9633.5|9637.1|9632.1|32
1640772300000|2021-12-29 10:05:00|9637.3|9632.3|9637.5|9632.5|9638|9633|9635.8|9630.8|22
1640772600000|2021-12-29 10:10:00|9637.7|9632.7|9639|9634|9639|9634|9637|9632|25
1640772900000|2021-12-29 10:15:00|9638.8|9633.8|9639|9634|9639.5|9634.5|9638|9633|30
1640773200000|2021-12-29 10:20:00|9639.3|9634.3|9637|9632|9639.8|9634.8|9636.6|9631.6|37
1640773500000|2021-12-29 10:25:00|9636.6|9631.6|9635|9630|9636.8|9631.8|9634.1|9629.1|25
1640773800000|2021-12-29 10:30:00|9635.5|9630.5|9636.5|9631.5|9637|9632|9635.5|9630.5|36
1640774100000|2021-12-29 10:35:00|9636.6|9631.6|9635.6|9630.6|9637|9632|9635.5|9630.5|26
1640774400000|2021-12-29 10:40:00|9635.5|9630.5|9633.3|9628.3|9635.8|9630.8|9633.1|9628.1|26
1640774700000|2021-12-29 10:45:00|9633.1|9628.1|9633|9628|9634|9629|9632.6|9627.6|42
1640775000000|2021-12-29 10:50:00|9633.1|9628.1|9634.6|9629.6|9635.5|9630.5|9633.1|9628.1|17
1640775300000|2021-12-29 10:55:00|9634.5|9629.5|9635|9630|9635|9630|9633.1|9628.1|20
1640775600000|2021-12-29 11:00:00|9634.6|9629.6|9638.5|9633.5|9638.6|9633.6|9634.6|9629.6|31
1640775900000|2021-12-29 11:05:00|9638.7|9633.7|9635.5|9630.5|9639|9634|9635.3|9630.3|45
1640776200000|2021-12-29 11:10:00|9635.3|9630.3|9634.8|9629.8|9635.5|9630.5|9634.3|9629.3|6
1640776500000|2021-12-29 11:15:00|9635|9630|9633.8|9628.8|9635.3|9630.3|9633.8|9628.8|15
1640776800000|2021-12-29 11:20:00|9634|9629|9627.5|9622.5|9634|9629|9627.1|9622.1|116
1640777100000|2021-12-29 11:25:00|9627.1|9622.1|9628.6|9623.6|9628.6|9623.6|9627.1|9622.1|51
1640777400000|2021-12-29 11:30:00|9628.5|9623.5|9624.6|9619.6|9628.5|9623.5|9624.6|9619.6|56
1640777700000|2021-12-29 11:35:00|9624.8|9619.8|9625|9620|9626|9621|9623.7|9618.7|43
1640778000000|2021-12-29 11:40:00|9624.8|9619.8|9623.3|9618.3|9624.8|9619.8|9623.1|9618.1|16
1640778300000|2021-12-29 11:45:00|9623.5|9618.5|9623.3|9618.3|9624.5|9619.5|9622.5|9617.5|37
1640778600000|2021-12-29 11:50:00|9623|9618|9623.5|9618.5|9624.3|9619.3|9622.1|9617.1|38
1640778900000|2021-12-29 11:55:00|9623.1|9618.1|9623|9618|9624|9619|9622.5|9617.5|41
1640779200000|2021-12-29 12:00:00|9622.8|9617.8|9623.3|9618.3|9624|9619|9622.5|9617.5|36
1640779500000|2021-12-29 12:05:00|9623.5|9618.5|9627.5|9622.5|9628|9623|9623.3|9618.3|71
1640779800000|2021-12-29 12:10:00|9627.3|9622.3|9626.7|9621.7|9628.5|9623.5|9625.3|9620.3|41
1640780100000|2021-12-29 12:15:00|9626.8|9621.8|9629.5|9624.5|9629.5|9624.5|9626.8|9621.8|15
1640780400000|2021-12-29 12:20:00|9629.3|9624.3|9627.1|9622.1|9629.5|9624.5|9627.1|9622.1|11
1640780700000|2021-12-29 12:25:00|9627|9622|9625.8|9620.8|9627|9622|9624.8|9619.8|13
1640781000000|2021-12-29 12:30:00|9626|9621|9626|9621|9626.5|9621.5|9624.6|9619.6|23
1640781300000|2021-12-29 12:35:00|9626.1|9621.1|9627|9622|9627|9622|9626|9621|25
1640781600000|2021-12-29 12:40:00|9627.3|9622.3|9629|9624|9631|9626|9627|9622|39
1640781900000|2021-12-29 12:45:00|9628.8|9623.8|9626.3|9621.3|9629.3|9624.3|9626|9621|26
1640782200000|2021-12-29 12:50:00|9626.5|9621.5|9625.5|9620.5|9626.5|9621.5|9624.3|9619.3|24
1640782500000|2021-12-29 12:55:00|9625.3|9620.3|9627.3|9622.3|9627.8|9622.8|9623.6|9618.6|87
1640782800000|2021-12-29 13:00:00|9627.5|9622.5|9624|9619|9628|9623|9623.8|9618.8|48
1640783100000|2021-12-29 13:05:00|9624.1|9619.1|9623.1|9618.1|9624.3|9619.3|9623.1|9618.1|26
1640783400000|2021-12-29 13:10:00|9623.3|9618.3|9622.6|9617.6|9624|9619|9622.6|9617.6|23
1640783700000|2021-12-29 13:15:00|9622.8|9617.8|9618|9613|9623|9618|9617.6|9612.6|121
1640784000000|2021-12-29 13:20:00|9617.6|9612.6|9617.1|9612.1|9619.6|9614.6|9616.3|9611.3|45
1640784300000|2021-12-29 13:25:00|9617|9612|9617|9612|9618.5|9613.5|9616.3|9611.3|56
1640784600000|2021-12-29 13:30:00|9616.9|9611.9|9616.6|9611.6|9618.9|9613.9|9616.6|9611.6|93
1640784900000|2021-12-29 13:35:00|9616.8|9611.8|9611|9606|9617|9612|9610.1|9605.1|183
1640785200000|2021-12-29 13:40:00|9611.2|9606.2|9612.2|9607.2|9612.8|9607.8|9610.3|9605.3|112
1640785500000|2021-12-29 13:45:00|9612.4|9607.4|9612|9607|9612.9|9607.9|9611.1|9606.1|74
1640785800000|2021-12-29 13:50:00|9611.9|9606.9|9611.7|9606.7|9612.6|9607.6|9610.5|9605.5|92
1640786100000|2021-12-29 13:55:00|9611.5|9606.5|9611.7|9606.7|9611.9|9606.9|9608.6|9603.6|40
1640786400000|2021-12-29 14:00:00|9611.5|9606.5|9613.4|9608.4|9614.4|9609.4|9609.5|9604.5|75
1640786700000|2021-12-29 14:05:00|9613.2|9608.2|9613|9608|9613.9|9608.9|9612.3|9607.3|24
1640787000000|2021-12-29 14:10:00|9612.8|9607.8|9611.5|9606.5|9614.4|9609.4|9611.5|9606.5|57
1640787300000|2021-12-29 14:15:00|9611.7|9606.7|9609.5|9604.5|9611.7|9606.7|9609.3|9604.3|41
1640787600000|2021-12-29 14:20:00|9609.7|9604.7|9604.7|9599.7|9610|9605|9604.5|9599.5|123
1640787900000|2021-12-29 14:25:00|9604.5|9599.5|9603.2|9598.2|9604.7|9599.7|9602.5|9597.5|115
1640788200000|2021-12-29 14:30:00|9603|9598|9600.2|9595.2|9603.4|9598.4|9598|9593|270
1640788500000|2021-12-29 14:35:00|9600.4|9595.4|9600.3|9595.3|9601.5|9596.5|9595.7|9590.7|490
1640788800000|2021-12-29 14:40:00|9600.5|9595.5|9597.6|9592.6|9600.5|9595.5|9597.6|9592.6|170
1640789100000|2021-12-29 14:45:00|9597.5|9592.5|9591.2|9586.2|9598|9593|9589|9584|474
1640789400000|2021-12-29 14:50:00|9591.3|9586.3|9590.8|9585.8|9592.4|9587.4|9590.5|9585.5|188
1640789700000|2021-12-29 14:55:00|9590.6|9585.6|9592.4|9587.4|9592.4|9587.4|9589.1|9584.1|84
1640790000000|2021-12-29 15:00:00|9592|9587|9590.3|9585.3|9592.2|9587.2|9589.6|9584.6|172
1640790300000|2021-12-29 15:05:00|9590.1|9585.1|9585.3|9580.3|9590.5|9585.5|9584|9579|276
1640790600000|2021-12-29 15:10:00|9585.1|9580.1|9586.5|9581.5|9586.9|9581.9|9583.5|9578.5|113
1640790900000|2021-12-29 15:15:00|9586.3|9581.3|9583.8|9578.8|9586.5|9581.5|9582.1|9577.1|234
1640791200000|2021-12-29 15:20:00|9584|9579|9584|9579|9584.9|9579.9|9581.9|9576.9|351
1640791500000|2021-12-29 15:25:00|9584.2|9579.2|9585.5|9580.5|9586.3|9581.3|9583.1|9578.1|238
1640791800000|2021-12-29 15:30:00|9585.3|9580.3|9584.3|9579.3|9586.5|9581.5|9584.1|9579.1|139
1640792100000|2021-12-29 15:35:00|9584.5|9579.5|9584.6|9579.6|9586|9581|9583.3|9578.3|88
1640792400000|2021-12-29 15:40:00|9584.7|9579.7|9579.5|9574.5|9585.5|9580.5|9579.3|9574.3|326
1640792700000|2021-12-29 15:45:00|9579.3|9574.3|9576.9|9571.9|9579.5|9574.5|9575.5|9570.5|144
1640793000000|2021-12-29 15:50:00|9577.1|9572.1|9580|9575|9583.7|9578.7|9576.7|9571.7|247
1640793300000|2021-12-29 15:55:00|9580.2|9575.2|9589.3|9584.3|9590.7|9585.7|9579.4|9574.4|424
1640793600000|2021-12-29 16:00:00|9588.9|9583.9|9589.5|9584.5|9591.9|9586.9|9587|9582|531
1640793900000|2021-12-29 16:05:00|9589.3|9584.3|9589.6|9584.6|9590.9|9585.9|9587.3|9582.3|80
1640794200000|2021-12-29 16:10:00|9589.8|9584.8|9589.2|9584.2|9590.1|9585.1|9587.1|9582.1|96
1640794500000|2021-12-29 16:15:00|9589.3|9584.3|9588.3|9583.3|9589.3|9584.3|9586.8|9581.8|41
1640794800000|2021-12-29 16:20:00|9588.1|9583.1|9590.5|9585.5|9590.5|9585.5|9586|9581|54
1640795100000|2021-12-29 16:25:00|9590.3|9585.3|9591.5|9586.5|9591.7|9586.7|9589.2|9584.2|50
1640795400000|2021-12-29 16:30:00|9591.7|9586.7|9592|9587|9592.4|9587.4|9589.3|9584.3|41
1640795700000|2021-12-29 16:35:00|9591.8|9586.8|9593.4|9588.4|9593.9|9588.9|9591.5|9586.5|120
1640796000000|2021-12-29 16:40:00|9593.5|9588.5|9593.8|9588.8|9594.9|9589.9|9592.5|9587.5|71
1640796300000|2021-12-29 16:45:00|9593.6|9588.6|9595.6|9590.6|9595.9|9590.9|9593.2|9588.2|37
1640796600000|2021-12-29 16:50:00|9595.4|9590.4|9596.5|9591.5|9596.9|9591.9|9594.5|9589.5|41
1640796900000|2021-12-29 16:55:00|9596.7|9591.7|9598.8|9593.8|9599.5|9594.5|9596.5|9591.5|51
1640797200000|2021-12-29 17:00:00|9598.6|9593.6|9597|9592|9599.4|9594.4|9596.5|9591.5|140
1640797500000|2021-12-29 17:05:00|9597.2|9592.2|9598.4|9593.4|9598.6|9593.6|9596.7|9591.7|56
1640797800000|2021-12-29 17:10:00|9598.6|9593.6|9598.9|9593.9|9598.9|9593.9|9597.8|9592.8|52
1640798100000|2021-12-29 17:15:00|9598.7|9593.7|9594|9589|9598.7|9593.7|9593|9588|43
1640798400000|2021-12-29 17:20:00|9594.2|9589.2|9594|9589|9594.7|9589.7|9593.5|9588.5|15
1640798700000|2021-12-29 17:25:00|9594.2|9589.2|9593.4|9588.4|9594.2|9589.2|9593|9588|18
1640799000000|2021-12-29 17:30:00|9593.2|9588.2|9593.4|9588.4|9593.4|9588.4|9591.5|9586.5|52
1640799300000|2021-12-29 17:35:00|9593.2|9588.2|9595|9590|9595.2|9590.2|9593.2|9588.2|16
1640799600000|2021-12-29 17:40:00|9595.4|9590.4|9596|9591|9596.4|9591.4|9595|9590|30
1640799900000|2021-12-29 17:45:00|9596.2|9591.2|9596.4|9591.4|9597.4|9592.4|9595.8|9590.8|20
1640800200000|2021-12-29 17:50:00|9596.2|9591.2|9596.5|9591.5|9597|9592|9596|9591|21
1640800500000|2021-12-29 17:55:00|9596.4|9591.4|9596.5|9591.5|9597|9592|9595.5|9590.5|86
1640800800000|2021-12-29 18:00:00|9596.3|9591.3|9595.6|9590.6|9597.2|9592.2|9593.2|9588.2|156
1640801100000|2021-12-29 18:05:00|9595.8|9590.8|9595|9590|9596.5|9591.5|9594.5|9589.5|37
1640801400000|2021-12-29 18:10:00|9594.8|9589.8|9595|9590|9596|9591|9594.5|9589.5|23
1640801700000|2021-12-29 18:15:00|9595.2|9590.2|9594.8|9589.8|9595.5|9590.5|9594|9589|24
1640802000000|2021-12-29 18:20:00|9595|9590|9595.4|9590.4|9595.9|9590.9|9594.5|9589.5|19
1640802300000|2021-12-29 18:25:00|9595.5|9590.5|9595.7|9590.7|9595.9|9590.9|9594.8|9589.8|32
1640802600000|2021-12-29 18:30:00|9595.5|9590.5|9597.5|9592.5|9597.9|9592.9|9595.5|9590.5|41
1640802900000|2021-12-29 18:35:00|9597.4|9592.4|9596.4|9591.4|9597.4|9592.4|9596.4|9591.4|49
1640803200000|2021-12-29 18:40:00|9596.2|9591.2|9596|9591|9596.4|9591.4|9595.6|9590.6|25
1640803500000|2021-12-29 18:45:00|9596.2|9591.2|9595.2|9590.2|9596.4|9591.4|9594|9589|10
1640803800000|2021-12-29 18:50:00|9595.4|9590.4|9596|9591|9596.4|9591.4|9595|9590|10
1640804100000|2021-12-29 18:55:00|9596.2|9591.2|9594|9589|9597.4|9592.4|9594|9589|18
1640804400000|2021-12-29 19:00:00|9594.2|9589.2|9594.4|9589.4|9594.7|9589.7|9593.2|9588.2|26
1640804700000|2021-12-29 19:05:00|9594.6|9589.6|9593.4|9588.4|9594.6|9589.6|9592.5|9587.5|10
1640805000000|2021-12-29 19:10:00|9593.2|9588.2|9593.4|9588.4|9594.4|9589.4|9592.7|9587.7|4
1640805300000|2021-12-29 19:15:00|9593.2|9588.2|9593.7|9588.7|9593.9|9588.9|9593|9588|4
1640805600000|2021-12-29 19:20:00|9593.5|9588.5|9594.4|9589.4|9594.6|9589.6|9593.4|9588.4|8
1640805900000|2021-12-29 19:25:00|9594.5|9589.5|9594.5|9589.5|9595.2|9590.2|9594.4|9589.4|21
1640806200000|2021-12-29 19:30:00|9594.4|9589.4|9595.9|9590.9|9595.9|9590.9|9594.4|9589.4|13
1640806500000|2021-12-29 19:35:00|9595.7|9590.7|9596|9591|9596.4|9591.4|9595.4|9590.4|33
1640806800000|2021-12-29 19:40:00|9595.5|9590.5|9594.4|9589.4|9595.5|9590.5|9593.5|9588.5|12
1640807100000|2021-12-29 19:45:00|9594|9589|9593.5|9588.5|9594.4|9589.4|9593|9588|84
1640807400000|2021-12-29 19:50:00|9593.4|9588.4|9594.7|9589.7|9594.7|9589.7|9593.4|9588.4|43
1640807700000|2021-12-29 19:55:00|9594.6|9589.6|9592.5|9587.5|9595.4|9590.4|9592.5|9587.5|162
1640808000000|2021-12-29 20:00:00|9592.7|9587.7|9593.4|9588.4|9594.4|9589.4|9592.7|9587.7|79
1640808300000|2021-12-29 20:05:00|9593.6|9588.6|9592.4|9587.4|9593.9|9588.9|9591.5|9586.5|21
1640808600000|2021-12-29 20:10:00|9592.7|9587.7|9592|9587|9593|9588|9591.8|9586.8|10
1640808900000|2021-12-29 20:15:00|9592.2|9587.2|9592|9587|9592.5|9587.5|9591.8|9586.8|11
1640809200000|2021-12-29 20:20:00|9592.2|9587.2|9592.2|9587.2|9593|9588|9592.2|9587.2|10
1640809500000|2021-12-29 20:25:00|9592.4|9587.4|9592|9587|9592.4|9587.4|9591.5|9586.5|8
1640809800000|2021-12-29 20:30:00|9592.2|9587.2|9592.2|9587.2|9592.4|9587.4|9591.6|9586.6|9
1640810100000|2021-12-29 20:35:00|9592|9587|9592.2|9587.2|9592.6|9587.6|9592|9587|7
1640810400000|2021-12-29 20:40:00|9592.4|9587.4|9591.5|9586.5|9592.4|9587.4|9591.3|9586.3|23
1640810700000|2021-12-29 20:45:00|9591.7|9586.7|9593|9588|9593.2|9588.2|9591.5|9586.5|32
1640811000000|2021-12-29 20:50:00|9592.9|9587.9|9592|9587|9593|9588|9592|9587|25
1640811300000|2021-12-29 20:55:00|9591.8|9586.8|9590.4|9585.4|9592|9587|9589.5|9584.5|87
1640811600000|2021-12-29 21:00:00|9590.5|9585.5|9590.6|9585.6|9590.9|9585.9|9588.4|9583.4|39
1640811900000|2021-12-29 21:05:00|9590.4|9585.4|9590.4|9585.4|9590.7|9585.7|9590|9585|16
1640812200000|2021-12-29 21:10:00|9590.6|9585.6|9590.6|9585.6|9590.9|9585.9|9590.4|9585.4|21
1640812500000|2021-12-29 21:15:00|9590.4|9585.4|9590.5|9585.5|9590.7|9585.7|9590.2|9585.2|1
1640812800000|2021-12-29 21:20:00|9590.7|9585.7|9590.4|9585.4|9590.9|9585.9|9590.4|9585.4|3
1640813100000|2021-12-29 21:25:00|9590.2|9585.2|9588.9|9583.9|9590.4|9585.4|9588.4|9583.4|31
1640813400000|2021-12-29 21:30:00|9588.7|9583.7|9590.4|9585.4|9590.4|9585.4|9588.4|9583.4|7
1640813700000|2021-12-29 21:35:00|9590.2|9585.2|9590.4|9585.4|9591|9586|9590.2|9585.2|2
1640814000000|2021-12-29 21:40:00|9590.2|9585.2|9590|9585|9590.4|9585.4|9590|9585|0
1640814300000|2021-12-29 21:45:00|9590.2|9585.2|9590.4|9585.4|9590.4|9585.4|9590|9585|51
1640814600000|2021-12-29 21:50:00|9590.2|9585.2|9590.9|9585.9|9590.9|9585.9|9590.2|9585.2|6
1640814900000|2021-12-29 21:55:00|9590.7|9585.7|9590.9|9583.9|9591.2|9586.2|9589.3|9583.7|16
1640826000000|2021-12-30 01:00:00|9588.5|9583.5|9590|9585|9590.4|9585.4|9588|9583|29
1640826300000|2021-12-30 01:05:00|9590.2|9585.2|9590.3|9585.3|9590.5|9585.5|9590|9585|9
1640826600000|2021-12-30 01:10:00|9590.5|9585.5|9590|9585|9590.5|9585.5|9589.5|9584.5|31
1640826900000|2021-12-30 01:15:00|9590.2|9585.2|9589.3|9584.3|9590.5|9585.5|9589|9584|8
1640827200000|2021-12-30 01:20:00|9589.1|9584.1|9591|9586|9591.7|9586.7|9588.6|9583.6|41
1640827500000|2021-12-30 01:25:00|9591.2|9586.2|9591|9586|9591.4|9586.4|9590.6|9585.6|15
1640827800000|2021-12-30 01:30:00|9591.4|9586.4|9592.6|9587.6|9592.6|9587.6|9591|9586|35
1640828100000|2021-12-30 01:35:00|9592.8|9587.8|9592|9587|9593.4|9588.4|9592|9587|48
1640828400000|2021-12-30 01:40:00|9591.8|9586.8|9592|9587|9592|9587|9591.1|9586.1|45
1640828700000|2021-12-30 01:45:00|9591.8|9586.8|9591.6|9586.6|9592.4|9587.4|9591.1|9586.1|158
1640829000000|2021-12-30 01:50:00|9591.4|9586.4|9590.3|9585.3|9591.4|9586.4|9590.3|9585.3|27
1640829300000|2021-12-30 01:55:00|9590.5|9585.5|9590|9585|9590.5|9585.5|9589.6|9584.6|23
1640829600000|2021-12-30 02:00:00|9590.2|9585.2|9590.5|9585.5|9591.4|9586.4|9590.2|9585.2|10
1640829900000|2021-12-30 02:05:00|9590.7|9585.7|9590.9|9585.9|9591.3|9586.3|9590.5|9585.5|12
1640830200000|2021-12-30 02:10:00|9590.7|9585.7|9590.5|9585.5|9590.9|9585.9|9590.4|9585.4|1
1640830500000|2021-12-30 02:15:00|9590.4|9585.4|9590.4|9585.4|9590.4|9585.4|9590|9585|7
1640830800000|2021-12-30 02:20:00|9590.6|9585.6|9591.3|9586.3|9591.3|9586.3|9590.6|9585.6|1
1640831100000|2021-12-30 02:25:00|9591.4|9586.4|9590.9|9585.9|9591.4|9586.4|9590.5|9585.5|1
1640831400000|2021-12-30 02:30:00|9591.3|9586.3|9592.7|9587.7|9592.9|9587.9|9590.9|9585.9|31
1640831700000|2021-12-30 02:35:00|9592.9|9587.9|9591.8|9586.8|9593.4|9588.4|9591.8|9586.8|3
1640832000000|2021-12-30 02:40:00|9592|9587|9593.2|9588.2|9593.4|9588.4|9591.8|9586.8|7
1640832300000|2021-12-30 02:45:00|9593.4|9588.4|9592.5|9587.5|9593.4|9588.4|9592.5|9587.5|20
1640832600000|2021-12-30 02:50:00|9592.7|9587.7|9592.5|9587.5|9592.9|9587.9|9592.5|9587.5|3
1640832900000|2021-12-30 02:55:00|9592.7|9587.7|9592.5|9587.5|9593|9588|9592.3|9587.3|22
1640833200000|2021-12-30 03:00:00|9592.7|9587.7|9591.4|9586.4|9592.7|9587.7|9591.3|9586.3|9
1640833500000|2021-12-30 03:05:00|9591.6|9586.6|9591.5|9586.5|9591.6|9586.6|9590.9|9585.9|4
1640833800000|2021-12-30 03:10:00|9591.6|9586.6|9592|9587|9592.4|9587.4|9591.6|9586.6|1
1640834100000|2021-12-30 03:15:00|9592.4|9587.4|9592|9587|9592.4|9587.4|9591.6|9586.6|6
1640834400000|2021-12-30 03:20:00|9592.2|9587.2|9592.7|9587.7|9592.9|9587.9|9592|9587|8
1640834700000|2021-12-30 03:25:00|9592.9|9587.9|9593.9|9588.9|9593.9|9588.9|9592.7|9587.7|12
1640835000000|2021-12-30 03:30:00|9594.2|9589.2|9594.4|9589.4|9594.6|9589.6|9594.2|9589.2|7
1640835300000|2021-12-30 03:35:00|9594.5|9589.5|9594|9589|9594.9|9589.9|9593.8|9588.8|17
1640835600000|2021-12-30 03:40:00|9594.4|9589.4|9595|9590|9595|9590|9594.4|9589.4|18
1640835900000|2021-12-30 03:45:00|9595.2|9590.2|9595.9|9590.9|9595.9|9590.9|9595.2|9590.2|7
1640836200000|2021-12-30 03:50:00|9595.7|9590.7|9596.9|9591.9|9597.4|9592.4|9595.7|9590.7|9
1640836500000|2021-12-30 03:55:00|9597.1|9592.1|9597.7|9592.7|9597.9|9592.9|9597|9592|14
1640836800000|2021-12-30 04:00:00|9597.9|9592.9|9598.4|9593.4|9598.4|9593.4|9597.5|9592.5|11
1640837100000|2021-12-30 04:05:00|9598.2|9593.2|9598|9593|9598.2|9593.2|9598|9593|0
1640837400000|2021-12-30 04:10:00|9598.2|9593.2|9598|9593|9598.4|9593.4|9597.9|9592.9|9
1640837700000|2021-12-30 04:15:00|||||||||2
1640838000000|2021-12-30 04:20:00|9598.2|9593.2|9598.5|9593.5|9599.4|9594.4|9598|9593|58
1640838300000|2021-12-30 04:25:00|9598.7|9593.7|9599.2|9594.2|9599.4|9594.4|9598.5|9593.5|6
1640838600000|2021-12-30 04:30:00|9599.4|9594.4|9600|9595|9600.2|9595.2|9599.2|9594.2|2
1640838900000|2021-12-30 04:35:00|9599.9|9594.9|9600|9595|9600.9|9595.9|9599.9|9594.9|11
1640839200000|2021-12-30 04:40:00|9600.2|9595.2|9600.4|9595.4|9600.5|9595.5|9600.2|9595.2|2
1640839500000|2021-12-30 04:45:00|9600.2|9595.2|9600.4|9595.4|9600.4|9595.4|9600.2|9595.2|10
1640839800000|2021-12-30 04:50:00|9600.9|9595.9|9600.5|9595.5|9600.9|9595.9|9600|9595|14
1640840100000|2021-12-30 04:55:00|9600.9|9595.9|9600.5|9595.5|9600.9|9595.9|9600.4|9595.4|5
1640840400000|2021-12-30 05:00:00|9600.7|9595.7|9601.4|9596.4|9601.4|9596.4|9600.5|9595.5|55
1640840700000|2021-12-30 05:05:00|9601.9|9596.9|9602.4|9597.4|9602.6|9597.6|9601.9|9596.9|66
1640841000000|2021-12-30 05:10:00|9602.7|9597.7|9602.4|9597.4|9602.9|9597.9|9602.4|9597.4|5
1640841300000|2021-12-30 05:15:00|9602.5|9597.5|9602.5|9597.5|9602.7|9597.7|9602.4|9597.4|2
1640841600000|2021-12-30 05:20:00|9602.7|9597.7|9602.5|9597.5|9602.9|9597.9|9602.5|9597.5|10
1640841900000|2021-12-30 05:25:00|9602.2|9597.2|9602.5|9597.5|9602.5|9597.5|9602.2|9597.2|2
1640842200000|2021-12-30 05:30:00|9602.7|9597.7|9603.4|9598.4|9603.4|9598.4|9602.5|9597.5|50
1640842500000|2021-12-30 05:35:00|9603.9|9598.9|9606.4|9601.4|9606.4|9601.4|9603.9|9598.9|48
1640842800000|2021-12-30 05:40:00|9606.2|9601.2|9605.9|9600.9|9606.4|9601.4|9605.4|9600.4|12
1640843100000|2021-12-30 05:45:00|9605.7|9600.7|9604.4|9599.4|9605.7|9600.7|9604.4|9599.4|64
1640843400000|2021-12-30 05:50:00|9604.2|9599.2|9604.4|9599.4|9604.4|9599.4|9604.2|9599.2|9
1640843700000|2021-12-30 05:55:00|9604.6|9599.6|9606.6|9601.6|9606.9|9601.9|9604.4|9599.4|16
1640844000000|2021-12-30 06:00:00|9606.4|9601.4|9606.4|9601.4|9607.4|9602.4|9605.9|9600.9|10
1640844300000|2021-12-30 06:05:00|9606|9601|9606.9|9601.9|9607.1|9602.1|9605.9|9600.9|9
1640844600000|2021-12-30 06:10:00|9607.2|9602.2|9606.4|9601.4|9607.4|9602.4|9606.2|9601.2|16
1640844900000|2021-12-30 06:15:00|9606.7|9601.7|9608.4|9603.4|9609.2|9604.2|9606.4|9601.4|23
1640845200000|2021-12-30 06:20:00|9608.6|9603.6|9609.9|9604.9|9610.4|9605.4|9608.4|9603.4|7
1640845500000|2021-12-30 06:25:00|9609.7|9604.7|9610.2|9605.2|9610.7|9605.7|9609.5|9604.5|24
1640845800000|2021-12-30 06:30:00|9610.4|9605.4|9611.2|9606.2|9611.9|9606.9|9610.4|9605.4|56
1640846100000|2021-12-30 06:35:00|9611.4|9606.4|9612.4|9607.4|9612.4|9607.4|9610.9|9605.9|6
1640846400000|2021-12-30 06:40:00|9612.2|9607.2|9612.2|9607.2|9613.4|9608.4|9611.5|9606.5|24
1640846700000|2021-12-30 06:45:00|9612|9607|9612.4|9607.4|9612.4|9607.4|9611|9606|45
1640847000000|2021-12-30 06:50:00|9612.5|9607.5|9613.9|9608.9|9614.3|9609.3|9611.9|9606.9|32
1640847300000|2021-12-30 06:55:00|9614.1|9609.1|9614.4|9609.4|9615.4|9610.4|9613.4|9608.4|119
1640847600000|2021-12-30 07:00:00|9614.1|9609.1|9610.9|9605.9|9614.6|9609.6|9610.9|9605.9|90
1640847900000|2021-12-30 07:05:00|9611.4|9606.4|9612.9|9607.9|9612.9|9607.9|9611.4|9606.4|48
1640848200000|2021-12-30 07:10:00|9613.4|9608.4|9614.1|9609.1|9614.4|9609.4|9612.9|9607.9|74
1640848500000|2021-12-30 07:15:00|9614.3|9609.3|9614.9|9609.9|9615.1|9610.1|9613.6|9608.6|10
1640848800000|2021-12-30 07:20:00|9615.1|9610.1|9613.9|9608.9|9615.4|9610.4|9613.7|9608.7|45
1640849100000|2021-12-30 07:25:00|9613.7|9608.7|9614.4|9609.4|9614.4|9609.4|9613.4|9608.4|7
1640849400000|2021-12-30 07:30:00|9614.6|9609.6|9612.2|9607.2|9614.9|9609.9|9611.9|9606.9|16
1640849700000|2021-12-30 07:35:00|9611.9|9606.9|9610.9|9605.9|9612.9|9607.9|9610.4|9605.4|22
1640850000000|2021-12-30 07:40:00|9610.4|9605.4|9609.4|9604.4|9610.9|9605.9|9609.4|9604.4|22
1640850300000|2021-12-30 07:45:00|9609.6|9604.6|9612.9|9607.9|9613.4|9608.4|9609.6|9604.6|26
1640850600000|2021-12-30 07:50:00|9612.5|9607.5|9614.3|9609.3|9614.4|9609.4|9611.9|9606.9|49
1640850900000|2021-12-30 07:55:00|9614.4|9609.4|9612.4|9607.4|9614.4|9609.4|9612.4|9607.4|31
1640851200000|2021-12-30 08:00:00|9611.9|9606.9|9614.1|9609.1|9615.9|9610.9|9611.9|9606.9|108
1640851500000|2021-12-30 08:05:00|9614.4|9609.4|9614.2|9609.2|9615.6|9610.6|9612.9|9607.9|51
1640851800000|2021-12-30 08:10:00|9614|9609|9615.9|9610.9|9616.6|9611.6|9613.4|9608.4|27
1640852100000|2021-12-30 08:15:00|9616.1|9611.1|9616.6|9611.6|9616.9|9611.9|9615.4|9610.4|19
1640852400000|2021-12-30 08:20:00|9616.4|9611.4|9618.8|9613.8|9618.8|9613.8|9616.4|9611.4|214
1640852700000|2021-12-30 08:25:00|9618.6|9613.6|9619.1|9614.1|9620.3|9615.3|9618.3|9613.3|66
1640853000000|2021-12-30 08:30:00|9619.3|9614.3|9618.3|9613.3|9619.3|9614.3|9617.4|9612.4|33
1640853300000|2021-12-30 08:35:00|9618.1|9613.1|9618.8|9613.8|9619.3|9614.3|9616.4|9611.4|29
1640853600000|2021-12-30 08:40:00|9619.1|9614.1|9617.3|9612.3|9619.3|9614.3|9616.9|9611.9|15
1640853900000|2021-12-30 08:45:00|9617.6|9612.6|9619.8|9614.8|9620.1|9615.1|9617.4|9612.4|30
1640854200000|2021-12-30 08:50:00|9619.9|9614.9|9620.6|9615.6|9621.1|9616.1|9619.4|9614.4|44
1640854500000|2021-12-30 08:55:00|9620.8|9615.8|9622.9|9617.9|9623.7|9618.7|9620.4|9615.4|71
1640854800000|2021-12-30 09:00:00|9622.7|9617.7|9622.1|9617.1|9623.8|9618.8|9622.1|9617.1|54
1640855100000|2021-12-30 09:05:00|9621.9|9616.9|9622|9617|9622.3|9617.3|9619.1|9614.1|52
1640855400000|2021-12-30 09:10:00|9622.3|9617.3|9620.8|9615.8|9622.3|9617.3|9619.9|9614.9|27
1640855700000|2021-12-30 09:15:00|9621|9616|9623.3|9618.3|9623.8|9618.8|9620.8|9615.8|30
1640856000000|2021-12-30 09:20:00|9623.1|9618.1|9622.3|9617.3|9623.1|9618.1|9621.4|9616.4|34
1640856300000|2021-12-30 09:25:00|9622.8|9617.8|9623.3|9618.3|9624.1|9619.1|9621.8|9616.8|27
1640856600000|2021-12-30 09:30:00|9623.5|9618.5|9622.9|9617.9|9624.3|9619.3|9622.9|9617.9|25
1640856900000|2021-12-30 09:35:00|9622.7|9617.7|9622.7|9617.7|9623.4|9618.4|9622.5|9617.5|16
1640857200000|2021-12-30 09:40:00|9622.9|9617.9|9622|9617|9623.4|9618.4|9622|9617|13
1640857500000|2021-12-30 09:45:00|9622.4|9617.4|9621.8|9616.8|9622.9|9617.9|9621.4|9616.4|12
1640857800000|2021-12-30 09:50:00|9622.3|9617.3|9623.1|9618.1|9623.3|9618.3|9622.3|9617.3|8
1640858100000|2021-12-30 09:55:00|9622.9|9617.9|9622.8|9617.8|9624.1|9619.1|9622.3|9617.3|25
1640858400000|2021-12-30 10:00:00|9623|9618|9620.1|9615.1|9623.8|9618.8|9619.9|9614.9|27
1640858700000|2021-12-30 10:05:00|9620.3|9615.3|9620.3|9615.3|9620.3|9615.3|9619.4|9614.4|30
1640859000000|2021-12-30 10:10:00|9620.9|9615.9|9618.8|9613.8|9620.9|9615.9|9617.9|9612.9|21
1640859300000|2021-12-30 10:15:00|9619.2|9614.2|9618.5|9613.5|9619.8|9614.8|9618.5|9613.5|72
1640859600000|2021-12-30 10:20:00|9618.3|9613.3|9616.6|9611.6|9618.7|9613.7|9616.1|9611.1|33
1640859900000|2021-12-30 10:25:00|9616.4|9611.4|9616.3|9611.3|9617.3|9612.3|9616.1|9611.1|10
1640860200000|2021-12-30 10:30:00|9616.5|9611.5|9617.8|9612.8|9618.5|9613.5|9615.9|9610.9|26
1640860500000|2021-12-30 10:35:00|9617.9|9612.9|9616.6|9611.6|9618|9613|9616.1|9611.1|11
1640860800000|2021-12-30 10:40:00|9616.4|9611.4|9615.3|9610.3|9616.6|9611.6|9614.4|9609.4|37
1640861100000|2021-12-30 10:45:00|9615.5|9610.5|9614.8|9609.8|9616.3|9611.3|9614.3|9609.3|13
1640861400000|2021-12-30 10:50:00|9615|9610|9613.1|9608.1|9615|9610|9613|9608|21
1640861700000|2021-12-30 10:55:00|9612.9|9607.9|9612.3|9607.3|9614.3|9609.3|9612.3|9607.3|13
1640862000000|2021-12-30 11:00:00|9612.7|9607.7|9611.4|9606.4|9614.3|9609.3|9611.4|9606.4|16
1640862300000|2021-12-30 11:05:00|9611.3|9606.3|9611.7|9606.7|9611.7|9606.7|9610.6|9605.6|14
1640862600000|2021-12-30 11:10:00|9611.8|9606.8|9610.3|9605.3|9612.3|9607.3|9609.9|9604.9|23
1640862900000|2021-12-30 11:15:00|9609.9|9604.9|9608.4|9603.4|9610.3|9605.3|9608.4|9603.4|21
1640863200000|2021-12-30 11:20:00|9608.6|9603.6|9608.2|9603.2|9608.8|9603.8|9606.9|9601.9|48
1640863500000|2021-12-30 11:25:00|9608.3|9603.3|9606.3|9601.3|9608.3|9603.3|9605.9|9600.9|28
1640863800000|2021-12-30 11:30:00|9606.7|9601.7|9606.8|9601.8|9607.8|9602.8|9606.4|9601.4|39
1640864100000|2021-12-30 11:35:00|9606.6|9601.6|9608.9|9603.9|9608.9|9603.9|9606.4|9601.4|39
1640864400000|2021-12-30 11:40:00|9608.8|9603.8|9608.8|9603.8|9609.3|9604.3|9608.5|9603.5|13
1640864700000|2021-12-30 11:45:00|9609|9604|9609.8|9604.8|9610.6|9605.6|9608.4|9603.4|41
1640865000000|2021-12-30 11:50:00|9609.5|9604.5|9609.3|9604.3|9610.5|9605.5|9609.3|9604.3|21
1640865300000|2021-12-30 11:55:00|9608.9|9603.9|9605.4|9600.4|9609.3|9604.3|9605.4|9600.4|34
1640865600000|2021-12-30 12:00:00|9605.3|9600.3|9604.8|9599.8|9605.8|9600.8|9604.3|9599.3|44
1640865900000|2021-12-30 12:05:00|9604.6|9599.6|9607.3|9602.3|9607.8|9602.8|9604.4|9599.4|40
1640866200000|2021-12-30 12:10:00|9607.4|9602.4|9607.3|9602.3|9607.8|9602.8|9606.8|9601.8|55
1640866500000|2021-12-30 12:15:00|9607.1|9602.1|9607.8|9602.8|9609|9604|9607.1|9602.1|52
1640866800000|2021-12-30 12:20:00|9607.4|9602.4|9604.4|9599.4|9607.8|9602.8|9604.4|9599.4|48
1640867100000|2021-12-30 12:25:00|9604.1|9599.1|9602.9|9597.9|9604.8|9599.8|9602.9|9597.9|37
1640867400000|2021-12-30 12:30:00|9602.6|9597.6|9599.3|9594.3|9602.8|9597.8|9598.6|9593.6|53
1640867700000|2021-12-30 12:35:00|9599.5|9594.5|9596.1|9591.1|9599.6|9594.6|9595.9|9590.9|69
1640868000000|2021-12-30 12:40:00|9595.9|9590.9|9595.8|9590.8|9596.3|9591.3|9594.6|9589.6|26
1640868300000|2021-12-30 12:45:00|9595.4|9590.4|9592.9|9587.9|9595.6|9590.6|9592.9|9587.9|47
1640868600000|2021-12-30 12:50:00|9593.1|9588.1|9593.3|9588.3|9593.8|9588.8|9592.8|9587.8|44
1640868900000|2021-12-30 12:55:00|9592.9|9587.9|9590.8|9585.8|9592.9|9587.9|9590.4|9585.4|124
1640869200000|2021-12-30 13:00:00|9590.9|9585.9|9599.4|9594.4|9599.8|9594.8|9590.5|9585.5|112
1640869500000|2021-12-30 13:05:00|9599.3|9594.3|9599.8|9594.8|9599.8|9594.8|9596.4|9591.4|35
1640869800000|2021-12-30 13:10:00|9599.6|9594.6|9597.9|9592.9|9600.8|9595.8|9597.2|9592.2|49
1640870100000|2021-12-30 13:15:00|9598.4|9593.4|9598.3|9593.3|9598.9|9593.9|9597.4|9592.4|31
1640870400000|2021-12-30 13:20:00|9598.4|9593.4|9596.7|9591.7|9600.3|9595.3|9596.7|9591.7|55
1640870700000|2021-12-30 13:25:00|9596.9|9591.9|9598.2|9593.2|9598.6|9593.6|9596.5|9591.5|68
1640871000000|2021-12-30 13:30:00|9598|9593|9603.9|9598.9|9604.4|9599.4|9597.4|9592.4|78
1640871300000|2021-12-30 13:35:00|9603.6|9598.6|9600.4|9595.4|9605.1|9600.1|9599.9|9594.9|43
1640871600000|2021-12-30 13:40:00|9600.2|9595.2|9603.4|9598.4|9604.6|9599.6|9599.6|9594.6|48
1640871900000|2021-12-30 13:45:00|9603.3|9598.3|9603.4|9598.4|9603.6|9598.6|9599.9|9594.9|35
1640872200000|2021-12-30 13:50:00|9603.1|9598.1|9607.9|9602.9|9608.4|9603.4|9602.6|9597.6|45
1640872500000|2021-12-30 13:55:00|9608.3|9603.3|9617.9|9612.9|9618.4|9613.4|9607.9|9602.9|131
1640872800000|2021-12-30 14:00:00|9617.7|9612.7|9620.9|9615.9|9622.4|9617.4|9616.4|9611.4|237
1640873100000|2021-12-30 14:05:00|9620.7|9615.7|9614.9|9609.9|9620.9|9615.9|9614.9|9609.9|174
1640873400000|2021-12-30 14:10:00|9615.1|9610.1|9612.9|9607.9|9615.4|9610.4|9612.4|9607.4|301
1640873700000|2021-12-30 14:15:00|9613.1|9608.1|9610.4|9605.4|9614.9|9609.9|9610.4|9605.4|46
1640874000000|2021-12-30 14:20:00|9610.2|9605.2|9607.1|9602.1|9610.4|9605.4|9606.5|9601.5|56
1640874300000|2021-12-30 14:25:00|9607.2|9602.2|9605.5|9600.5|9608.1|9603.1|9605.4|9600.4|41
1640874600000|2021-12-30 14:30:00|9605.4|9600.4|9603.4|9598.4|9606.4|9601.4|9600.9|9595.9|102
1640874900000|2021-12-30 14:35:00|9603.2|9598.2|9603.4|9598.4|9605.1|9600.1|9602.9|9597.9|51
1640875200000|2021-12-30 14:40:00|9603.2|9598.2|9602.4|9597.4|9605.1|9600.1|9601.2|9596.2|49
1640875500000|2021-12-30 14:45:00|9602.2|9597.2|9602.9|9597.9|9603.4|9598.4|9599.4|9594.4|33
1640875800000|2021-12-30 14:50:00|9603.1|9598.1|9600.4|9595.4|9603.1|9598.1|9599.9|9594.9|25
1640876100000|2021-12-30 14:55:00|9600.2|9595.2|9597.4|9592.4|9600.2|9595.2|9594.4|9589.4|109
1640876400000|2021-12-30 15:00:00|9597.2|9592.2|9593.4|9588.4|9597.8|9592.8|9593.4|9588.4|83
1640876700000|2021-12-30 15:05:00|9593.6|9588.6|9594.9|9589.9|9595.9|9590.9|9592.9|9587.9|130
1640877000000|2021-12-30 15:10:00|9595.1|9590.1|9595.5|9590.5|9596.1|9591.1|9592.9|9587.9|103
1640877300000|2021-12-30 15:15:00|9595.4|9590.4|9598.4|9593.4|9598.6|9593.6|9593.9|9588.9|129
1640877600000|2021-12-30 15:20:00|9598.6|9593.6|9601.4|9596.4|9602.9|9597.9|9597.4|9592.4|166
1640877900000|2021-12-30 15:25:00|9601.8|9596.8|9603.9|9598.9|9606.8|9601.8|9600.9|9595.9|182
1640878200000|2021-12-30 15:30:00|9604.4|9599.4|9607.5|9602.5|9608.1|9603.1|9602.9|9597.9|182
1640878500000|2021-12-30 15:35:00|9607.4|9602.4|9606.6|9601.6|9609.4|9604.4|9604.4|9599.4|64
1640878800000|2021-12-30 15:40:00|9606.4|9601.4|9609.5|9604.5|9610.6|9605.6|9604.4|9599.4|22
1640879100000|2021-12-30 15:45:00|9609.4|9604.4|9615.8|9610.8|9615.9|9610.9|9608.2|9603.2|163
1640879400000|2021-12-30 15:50:00|9615.9|9610.9|9606.2|9601.2|9615.9|9610.9|9606.2|9601.2|141
1640879700000|2021-12-30 15:55:00|9606.4|9601.4|9601.9|9596.9|9606.4|9601.4|9601.7|9596.7|57
1640880000000|2021-12-30 16:00:00|9602.1|9597.1|9604.8|9599.8|9604.9|9599.9|9600.7|9595.7|45
1640880300000|2021-12-30 16:05:00|9604.9|9599.9|9606.4|9601.4|9606.6|9601.6|9603.2|9598.2|26
1640880600000|2021-12-30 16:10:00|9606.1|9601.1|9604.9|9599.9|9606.4|9601.4|9603.9|9598.9|99
1640880900000|2021-12-30 16:15:00|9605.1|9600.1|9605.9|9600.9|9606.4|9601.4|9602.5|9597.5|59
1640881200000|2021-12-30 16:20:00|9606.1|9601.1|9606.7|9601.7|9608.4|9603.4|9605.9|9600.9|28
1640881500000|2021-12-30 16:25:00|9606.6|9601.6|9604.4|9599.4|9607.4|9602.4|9604.4|9599.4|7
1640881800000|2021-12-30 16:30:00|9604.6|9599.6|9604.9|9599.9|9605.4|9600.4|9604.1|9599.1|10
1640882100000|2021-12-30 16:35:00|9604.4|9599.4|9604.9|9599.9|9605.4|9600.4|9603.9|9598.9|21
1640882400000|2021-12-30 16:40:00|9604.7|9599.7|9605.9|9600.9|9607.4|9602.4|9604.7|9599.7|36
1640882700000|2021-12-30 16:45:00|9606.1|9601.1|9607.7|9602.7|9608.4|9603.4|9606|9601|47
1640883000000|2021-12-30 16:50:00|9607.9|9602.9|9607.9|9602.9|9609.4|9604.4|9607.6|9602.6|57
1640883300000|2021-12-30 16:55:00|9607.6|9602.6|9608.4|9603.4|9609.6|9604.6|9607.4|9602.4|20
1640883600000|2021-12-30 17:00:00|9608.6|9603.6|9607.9|9602.9|9609.1|9604.1|9607.4|9602.4|26
1640883900000|2021-12-30 17:05:00|9607.6|9602.6|9606.4|9601.4|9607.9|9602.9|9606.2|9601.2|23
1640884200000|2021-12-30 17:10:00|9606.2|9601.2|9607.4|9602.4|9607.9|9602.9|9605.4|9600.4|11
1640884500000|2021-12-30 17:15:00|9607.1|9602.1|9611.6|9606.6|9612.1|9607.1|9607.1|9602.1|49
1640884800000|2021-12-30 17:20:00|9611.8|9606.8|9614.3|9609.3|9614.4|9609.4|9610.9|9605.9|36
1640885100000|2021-12-30 17:25:00|9614.4|9609.4|9613.1|9608.1|9614.4|9609.4|9611.9|9606.9|86
1640885400000|2021-12-30 17:30:00|9612.9|9607.9|9612.4|9607.4|9613.4|9608.4|9612|9607|36
1640885700000|2021-12-30 17:35:00|9612.6|9607.6|9612.9|9607.9|9613.9|9608.9|9611.9|9606.9|10
1640886000000|2021-12-30 17:40:00|9612.4|9607.4|9612.2|9607.2|9612.8|9607.8|9611.9|9606.9|9
1640886300000|2021-12-30 17:45:00|9612.1|9607.1|9611.4|9606.4|9612.9|9607.9|9610.9|9605.9|8
1640886600000|2021-12-30 17:50:00|9611.6|9606.6|9611.9|9606.9|9612.1|9607.1|9611.4|9606.4|36
1640886900000|2021-12-30 17:55:00|9611.6|9606.6|9610.9|9605.9|9612.4|9607.4|9610.9|9605.9|43
1640887200000|2021-12-30 18:00:00|9611|9606|9610.4|9605.4|9611.9|9606.9|9610.4|9605.4|21
1640887500000|2021-12-30 18:05:00|9610.2|9605.2|9609.9|9604.9|9610.4|9605.4|9609.9|9604.9|7
1640887800000|2021-12-30 18:10:00|9610.1|9605.1|9611.4|9606.4|9611.6|9606.6|9610.1|9605.1|10
1640888100000|2021-12-30 18:15:00|9611.8|9606.8|9614.9|9609.9|9614.9|9609.9|9611.7|9606.7|9
1640888400000|2021-12-30 18:20:00|9614.7|9609.7|9615.2|9610.2|9615.4|9610.4|9613.8|9608.8|21
1640888700000|2021-12-30 18:25:00|9615.1|9610.1|9616.4|9611.4|9616.4|9611.4|9614.8|9609.8|22
1640889000000|2021-12-30 18:30:00|9616.2|9611.2|9615.7|9610.7|9616.4|9611.4|9615.1|9610.1|48
1640889300000|2021-12-30 18:35:00|9615.5|9610.5|9616|9611|9616.4|9611.4|9615.5|9610.5|11
1640889600000|2021-12-30 18:40:00|9615.7|9610.7|9616.6|9611.6|9616.9|9611.9|9615.3|9610.3|11
1640889900000|2021-12-30 18:45:00|9616.8|9611.8|9616.4|9611.4|9616.8|9611.8|9616|9611|38
1640890200000|2021-12-30 18:50:00|9616.6|9611.6|9615.4|9610.4|9617.4|9612.4|9615.1|9610.1|46
1640890500000|2021-12-30 18:55:00|9615.6|9610.6|9614.9|9609.9|9615.6|9610.6|9614.9|9609.9|1
1640890800000|2021-12-30 19:00:00|9615.1|9610.1|9615.9|9610.9|9615.9|9610.9|9614.9|9609.9|18
1640891100000|2021-12-30 19:05:00|9616.1|9611.1|9616.3|9611.3|9616.4|9611.4|9615.9|9610.9|5
1640891400000|2021-12-30 19:10:00|9616.4|9611.4|9613.6|9608.6|9616.6|9611.6|9613.4|9608.4|29
1640891700000|2021-12-30 19:15:00|9613.8|9608.8|9612.4|9607.4|9613.8|9608.8|9612.4|9607.4|18
1640892000000|2021-12-30 19:20:00|9612.3|9607.3|9611.6|9606.6|9612.3|9607.3|9610.8|9605.8|40
1640892300000|2021-12-30 19:25:00|9611.4|9606.4|9609.6|9604.6|9611.9|9606.9|9609.1|9604.1|25
1640892600000|2021-12-30 19:30:00|9609.4|9604.4|9608.9|9603.9|9609.9|9604.9|9608.9|9603.9|23
1640892900000|2021-12-30 19:35:00|9608.6|9603.6|9608.4|9603.4|9608.9|9603.9|9608.4|9603.4|52
1640893200000|2021-12-30 19:40:00|9608.2|9603.2|9606.4|9601.4|9608.4|9603.4|9606.4|9601.4|43
1640893500000|2021-12-30 19:45:00|9606.6|9601.6|9604.4|9599.4|9606.9|9601.9|9604.4|9599.4|60
1640893800000|2021-12-30 19:50:00|9604.2|9599.2|9603.5|9598.5|9604.4|9599.4|9603.2|9598.2|68
1640894100000|2021-12-30 19:55:00|9603.4|9598.4|9598.4|9593.4|9603.4|9598.4|9596.9|9591.9|215
1640894400000|2021-12-30 20:00:00|9598.6|9593.6|9596.9|9591.9|9598.9|9593.9|9596.4|9591.4|87
1640894700000|2021-12-30 20:05:00|9597.1|9592.1|9598.1|9593.1|9599.8|9594.8|9597.1|9592.1|26
1640895000000|2021-12-30 20:10:00|9598.2|9593.2|9598.9|9593.9|9599.1|9594.1|9597.9|9592.9|25
1640895300000|2021-12-30 20:15:00|9599.2|9594.2|9599.2|9594.2|9599.9|9594.9|9598.9|9593.9|27
1640895600000|2021-12-30 20:20:00|9599|9594|9599.4|9594.4|9599.4|9594.4|9598.9|9593.9|10
1640895900000|2021-12-30 20:25:00|9599.9|9594.9|9599.9|9594.9|9600.4|9595.4|9599.2|9594.2|41
1640896200000|2021-12-30 20:30:00|9599.7|9594.7|9601.1|9596.1|9601.4|9596.4|9599.4|9594.4|19
1640896500000|2021-12-30 20:35:00|9601.3|9596.3|9601.4|9596.4|9601.6|9596.6|9600.9|9595.9|40
1640896800000|2021-12-30 20:40:00|9601.2|9596.2|9601.4|9596.4|9601.9|9596.9|9600.9|9595.9|23
1640897100000|2021-12-30 20:45:00|9601.6|9596.6|9600.9|9595.9|9601.6|9596.6|9600.9|9595.9|18
1640897400000|2021-12-30 20:50:00|9601.3|9596.3|9603.9|9598.9|9604.3|9599.3|9601.1|9596.1|24
1640897700000|2021-12-30 20:55:00|9604.1|9599.1|9604.2|9599.2|9604.4|9599.4|9603.9|9598.9|37
1640898000000|2021-12-30 21:00:00|9604.4|9599.4|9601.6|9596.6|9604.4|9599.4|9601.6|9596.6|36
1640898300000|2021-12-30 21:05:00|9601.8|9596.8|9600.4|9595.4|9601.9|9596.9|9599.9|9594.9|9
1640898600000|2021-12-30 21:10:00|9600.1|9595.1|9600.9|9595.9|9600.9|9595.9|9599.9|9594.9|27
1640898900000|2021-12-30 21:15:00|9600.4|9595.4|9599.9|9594.9|9600.6|9595.6|9599.9|9594.9|29
1640899200000|2021-12-30 21:20:00|9600.1|9595.1|9599.1|9594.1|9600.1|9595.1|9599.1|9594.1|1
1640899500000|2021-12-30 21:25:00|9598.9|9593.9|9598.6|9593.6|9599.3|9594.3|9598.4|9593.4|1
1640899800000|2021-12-30 21:30:00|9598.4|9593.4|9598.4|9593.4|9598.4|9593.4|9598.3|9593.3|11
1640900100000|2021-12-30 21:35:00|9598.9|9593.9|9600.4|9595.4|9600.6|9595.6|9598.9|9593.9|13
1640900400000|2021-12-30 21:40:00|9600.2|9595.2|9599.9|9594.9|9600.2|9595.2|9599.7|9594.7|5
1640900700000|2021-12-30 21:45:00|9599.7|9594.7|9599.4|9594.4|9599.9|9594.9|9599.4|9594.4|6
1640901000000|2021-12-30 21:50:00|9599.6|9594.6|9599.9|9594.9|9599.9|9594.9|9599.4|9594.4|12
1640901300000|2021-12-30 21:55:00|9599.7|9594.7|9605.9|9596.9|9605.9|9596.9|9599.2|9594.2|7
1640912400000|2021-12-31 01:00:00|9598.9|9593.9|9598.5|9593.5|9599|9594|9597.1|9592.1|21
1640912700000|2021-12-31 01:05:00|9598.3|9593.3|9599.7|9594.7|9599.7|9594.7|9598|9593|7
1640913000000|2021-12-31 01:10:00|9599.5|9594.5|9599.9|9594.9|9600.3|9595.3|9598.9|9593.9|3
1640913300000|2021-12-31 01:15:00|9599.8|9594.8|9598.6|9593.6|9599.8|9594.8|9598.2|9593.2|5
1640913600000|2021-12-31 01:20:00|9598.4|9593.4|9599.3|9594.3|9599.3|9594.3|9598.2|9593.2|5
1640913900000|2021-12-31 01:25:00|9599.5|9594.5|9599.7|9594.7|9599.7|9594.7|9599.3|9594.3|2
1640914200000|2021-12-31 01:30:00|9599.5|9594.5|9600.2|9595.2|9600.2|9595.2|9599.5|9594.5|3
1640914500000|2021-12-31 01:35:00|9600|9595|9600.2|9595.2|9600.2|9595.2|9599.7|9594.7|5
1640914800000|2021-12-31 01:40:00|9600|9595|9599.5|9594.5|9600.2|9595.2|9599.3|9594.3|0
1640915100000|2021-12-31 01:45:00|9599.7|9594.7|9600.9|9595.9|9601.1|9596.1|9599.5|9594.5|13
1640915400000|2021-12-31 01:50:00|9600.7|9595.7|9600.9|9595.9|9601.3|9596.3|9600.7|9595.7|8
1640915700000|2021-12-31 01:55:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.9|9595.9|14
1640916000000|2021-12-31 02:00:00|9601.9|9596.9|9602.9|9597.9|9603.1|9598.1|9601.9|9596.9|11
1640916300000|2021-12-31 02:05:00|9602.7|9597.7|9602.9|9597.9|9603.1|9598.1|9602.7|9597.7|3
1640916600000|2021-12-31 02:10:00|9603.1|9598.1|9603.8|9598.8|9603.8|9598.8|9602.9|9597.9|2
1640916900000|2021-12-31 02:15:00|9603.6|9598.6|9603.4|9598.4|9603.6|9598.6|9603.4|9598.4|1
1640917200000|2021-12-31 02:20:00|9603.6|9598.6|9604.1|9599.1|9604.1|9599.1|9603.4|9598.4|0
1640917500000|2021-12-31 02:25:00|9603.9|9598.9|9603.9|9598.9|9603.9|9598.9|9603.9|9598.9|11
1640917800000|2021-12-31 02:30:00|9604.1|9599.1|9605.3|9600.3|9605.3|9600.3|9603.9|9598.9|14
1640918100000|2021-12-31 02:35:00|9604.9|9599.9|9604.6|9599.6|9604.9|9599.9|9604.6|9599.6|2
1640918400000|2021-12-31 02:40:00|9604.8|9599.8|9603.7|9598.7|9604.9|9599.9|9603.4|9598.4|8
1640918700000|2021-12-31 02:45:00|9603.9|9598.9|9603.2|9598.2|9604.2|9599.2|9603.2|9598.2|6
1640919000000|2021-12-31 02:50:00|9603.4|9598.4|9603.4|9598.4|9603.4|9598.4|9602.9|9597.9|0
1640919300000|2021-12-31 02:55:00|9603|9598|9602.4|9597.4|9603|9598|9602|9597|3
1640919600000|2021-12-31 03:00:00|9602.2|9597.2|9602.9|9597.9|9602.9|9597.9|9602|9597|8
1640919900000|2021-12-31 03:05:00|9602.7|9597.7|9602.4|9597.4|9602.7|9597.7|9602|9597|5
1640920200000|2021-12-31 03:10:00|9602.6|9597.6|9603.4|9598.4|9603.4|9598.4|9602.4|9597.4|2
1640920500000|2021-12-31 03:15:00|9603.2|9598.2|9603.4|9598.4|9603.4|9598.4|9603.2|9598.2|1
1640920800000|2021-12-31 03:20:00|9603.6|9598.6|9603.4|9598.4|9603.8|9598.8|9603.4|9598.4|3
1640921100000|2021-12-31 03:25:00|9603.6|9598.6|9603.9|9598.9|9603.9|9598.9|9603.4|9598.4|3
1640921400000|2021-12-31 03:30:00|9603.8|9598.8|9604.1|9599.1|9604.3|9599.3|9603.6|9598.6|0
1640921700000|2021-12-31 03:35:00|9604.3|9599.3|9605.8|9600.8|9605.8|9600.8|9604.3|9599.3|14
1640922000000|2021-12-31 03:40:00|9605.9|9600.9|9605.9|9600.9|9606.1|9601.1|9605.9|9600.9|7
1640922300000|2021-12-31 03:45:00|9605.6|9600.6|9606.1|9601.1|9606.1|9601.1|9605.6|9600.6|4
1640922600000|2021-12-31 03:50:00|9606.3|9601.3|9606.3|9601.3|9606.3|9601.3|9606.1|9601.1|0
1640922900000|2021-12-31 03:55:00|9606.1|9601.1|9605.4|9600.4|9606.1|9601.1|9605.4|9600.4|0
1640923200000|2021-12-31 04:00:00|9605.6|9600.6|9605.4|9600.4|9605.6|9600.6|9605.4|9600.4|0
1640923500000|2021-12-31 04:05:00|9605.6|9600.6|9604.9|9599.9|9605.9|9600.9|9604.7|9599.7|3
1640923800000|2021-12-31 04:10:00|9605.1|9600.1|9605.2|9600.2|9605.4|9600.4|9605.1|9600.1|4
1640924100000|2021-12-31 04:15:00|9605|9600|9604.9|9599.9|9605.4|9600.4|9604.7|9599.7|21
1640924400000|2021-12-31 04:20:00|9604.7|9599.7|9604.4|9599.4|9604.7|9599.7|9604.2|9599.2|1
1640924700000|2021-12-31 04:25:00|9604.1|9599.1|9604.4|9599.4|9604.4|9599.4|9604.1|9599.1|3
1640925000000|2021-12-31 04:30:00|9604|9599|9604.1|9599.1|9604.4|9599.4|9603.9|9598.9|3
1640925300000|2021-12-31 04:35:00|9604.2|9599.2|9603.4|9598.4|9604.4|9599.4|9603.4|9598.4|0
1640925600000|2021-12-31 04:40:00|9603.5|9598.5|9603.7|9598.7|9603.9|9598.9|9603.5|9598.5|2
1640925900000|2021-12-31 04:45:00|9603.9|9598.9|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|0
1640926200000|2021-12-31 04:50:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.2|9599.2|1
1640926500000|2021-12-31 04:55:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.2|9599.2|0
1640926800000|2021-12-31 05:00:00|9604.7|9599.7|9603.5|9598.5|9604.7|9599.7|9603.4|9598.4|20
1640927100000|2021-12-31 05:05:00|9603.4|9598.4|9602.4|9597.4|9603.9|9598.9|9602.4|9597.4|2
1640927400000|2021-12-31 05:10:00|9602.2|9597.2|9601.6|9596.6|9602.2|9597.2|9601.5|9596.5|4
1640927700000|2021-12-31 05:15:00|9601.5|9596.5|9601.5|9596.5|9602.9|9597.9|9601.5|9596.5|5
1640928000000|2021-12-31 05:20:00|9601.3|9596.3|9599.9|9594.9|9601.5|9596.5|9599.9|9594.9|21
1640928300000|2021-12-31 05:25:00|9599.7|9594.7|9599.4|9594.4|9599.9|9594.9|9599.4|9594.4|0
1640928600000|2021-12-31 05:30:00|9599.7|9594.7|9599.4|9594.4|9599.7|9594.7|9598.9|9593.9|30
1640928900000|2021-12-31 05:35:00|9599.2|9594.2|9599.2|9594.2|9599.4|9594.4|9598.9|9593.9|3
1640929200000|2021-12-31 05:40:00|9599.4|9594.4|9598.9|9593.9|9599.4|9594.4|9598.4|9593.4|13
1640929500000|2021-12-31 05:45:00|9598.7|9593.7|9598.9|9593.9|9598.9|9593.9|9598.4|9593.4|7
1640929800000|2021-12-31 05:50:00|9599.1|9594.1|9600.4|9595.4|9600.8|9595.8|9599.1|9594.1|8
1640930100000|2021-12-31 05:55:00|9600.6|9595.6|9607.2|9602.2|9607.9|9602.9|9600.4|9595.4|51
1640930400000|2021-12-31 06:00:00|9607.4|9602.4|9608.2|9603.2|9609.1|9604.1|9607.4|9602.4|47
1640930700000|2021-12-31 06:05:00|9608|9603|9607.4|9602.4|9608|9603|9606.4|9601.4|13
1640931000000|2021-12-31 06:10:00|9607.2|9602.2|9606.4|9601.4|9607.2|9602.2|9606|9601|0
1640931300000|2021-12-31 06:15:00|9606.2|9601.2|9606.9|9601.9|9607.8|9602.8|9606.2|9601.2|4
1640931600000|2021-12-31 06:20:00|9607.2|9602.2|9607.6|9602.6|9608.1|9603.1|9606.9|9601.9|27
1640931900000|2021-12-31 06:25:00|9607.7|9602.7|9607.4|9602.4|9608.1|9603.1|9606.9|9601.9|2
1640932200000|2021-12-31 06:30:00|9607.9|9602.9|9607.9|9602.9|9608.3|9603.3|9607.4|9602.4|14
1640932500000|2021-12-31 06:35:00|9607.7|9602.7|9607.6|9602.6|9607.9|9602.9|9607.4|9602.4|1
1640932800000|2021-12-31 06:40:00|9607.4|9602.4|9606.9|9601.9|9607.4|9602.4|9606.7|9601.7|1
1640933100000|2021-12-31 06:45:00|9606.4|9601.4|9606.4|9601.4|9606.9|9601.9|9606.2|9601.2|3
1640933400000|2021-12-31 06:50:00|9605.9|9600.9|9604.9|9599.9|9605.9|9600.9|9604.9|9599.9|0
1640933700000|2021-12-31 06:55:00|9604.6|9599.6|9603.7|9598.7|9604.6|9599.6|9603.4|9598.4|2
1640934000000|2021-12-31 07:00:00|9603.9|9598.9|9603.9|9598.9|9604.9|9599.9|9603.9|9598.9|30
1640934300000|2021-12-31 07:05:00|9604.1|9599.1|9603.9|9598.9|9604.6|9599.6|9603.4|9598.4|11
1640934600000|2021-12-31 07:10:00|9604.1|9599.1|9606|9601|9606.3|9601.3|9604.1|9599.1|8
1640934900000|2021-12-31 07:15:00|9606.1|9601.1|9607.3|9602.3|9607.8|9602.8|9606.1|9601.1|29
1640935200000|2021-12-31 07:20:00|9606.9|9601.9|9606.8|9601.8|9606.9|9601.9|9605.4|9600.4|12
1640935500000|2021-12-31 07:25:00|9606.9|9601.9|9606.3|9601.3|9607.6|9602.6|9606.3|9601.3|6
1640935800000|2021-12-31 07:30:00|9606.6|9601.6|9609|9604|9609.3|9604.3|9606.1|9601.1|9
1640936100000|2021-12-31 07:35:00|9609.3|9604.3|9608.3|9603.3|9610.8|9605.8|9608.1|9603.1|16
1640936400000|2021-12-31 07:40:00|9608.5|9603.5|9609.5|9604.5|9609.5|9604.5|9607.9|9602.9|14
1640936700000|2021-12-31 07:45:00|9609.3|9604.3|9609.1|9604.1|9610.3|9605.3|9608.8|9603.8|6
1640937000000|2021-12-31 07:50:00|9608.9|9603.9|9610.3|9605.3|9610.3|9605.3|9608.4|9603.4|11
1640937300000|2021-12-31 07:55:00|9610.1|9605.1|9611.3|9606.3|9612.3|9607.3|9609.9|9604.9|36
1640937600000|2021-12-31 08:00:00|9611.1|9606.1|9606.9|9601.9|9612.3|9607.3|9606.9|9601.9|65
1640937900000|2021-12-31 08:05:00|9607.1|9602.1|9605.1|9600.1|9607.1|9602.1|9604.4|9599.4|38
1640938200000|2021-12-31 08:10:00|9604.9|9599.9|9606.1|9601.1|9607.3|9602.3|9604.8|9599.8|14
1640938500000|2021-12-31 08:15:00|9606.3|9601.3|9607.1|9602.1|9607.8|9602.8|9606.3|9601.3|11
1640938800000|2021-12-31 08:20:00|9607.3|9602.3|9604.4|9599.4|9607.8|9602.8|9604.4|9599.4|41
1640939100000|2021-12-31 08:25:00|9604.3|9599.3|9604.8|9599.8|9605.3|9600.3|9602.4|9597.4|43
1640939400000|2021-12-31 08:30:00|9604.3|9599.3|9603.4|9598.4|9604.8|9599.8|9603.4|9598.4|23
1640939700000|2021-12-31 08:35:00|9603.6|9598.6|9603.8|9598.8|9604.6|9599.6|9603.4|9598.4|26
1640940000000|2021-12-31 08:40:00|9603.6|9598.6|9605.8|9600.8|9607.8|9602.8|9603.4|9598.4|33
1640940300000|2021-12-31 08:45:00|9605.6|9600.6|9605.3|9600.3|9606|9601|9603.6|9598.6|8
1640940600000|2021-12-31 08:50:00|9605.5|9600.5|9606.1|9601.1|9608.3|9603.3|9605.1|9600.1|19
1640940900000|2021-12-31 08:55:00|9606.3|9601.3|9601.4|9596.4|9606.3|9601.3|9601.4|9596.4|15
1640941200000|2021-12-31 09:00:00|9601.6|9596.6|9602.3|9597.3|9604|9599|9601.4|9596.4|27
1640941500000|2021-12-31 09:05:00|9602.1|9597.1|9600.1|9595.1|9602.3|9597.3|9599.9|9594.9|21
1640941800000|2021-12-31 09:10:00|9599.9|9594.9|9596.3|9591.3|9600.1|9595.1|9595.9|9590.9|76
1640942100000|2021-12-31 09:15:00|9596.5|9591.5|9593.4|9588.4|9596.8|9591.8|9593.4|9588.4|47
1640942400000|2021-12-31 09:20:00|9593|9588|9591.4|9586.4|9593.1|9588.1|9591.4|9586.4|38
1640942700000|2021-12-31 09:25:00|9591.6|9586.6|9592.3|9587.3|9592.5|9587.5|9590.9|9585.9|22
1640943000000|2021-12-31 09:30:00|9592.5|9587.5|9595.3|9590.3|9596.8|9591.8|9592.3|9587.3|52
1640943300000|2021-12-31 09:35:00|9595.1|9590.1|9594.3|9589.3|9595.3|9590.3|9592.2|9587.2|18
1640943600000|2021-12-31 09:40:00|9594.1|9589.1|9592.1|9587.1|9594.5|9589.5|9591.9|9586.9|19
1640943900000|2021-12-31 09:45:00|9591.9|9586.9|9592.5|9587.5|9592.8|9587.8|9590.9|9585.9|28
1640944200000|2021-12-31 09:50:00|9592.7|9587.7|9596.8|9591.8|9597.1|9592.1|9592.3|9587.3|25
1640944500000|2021-12-31 09:55:00|9597|9592|9596.5|9591.5|9598.1|9593.1|9595.9|9590.9|13
1640944800000|2021-12-31 10:00:00|9596.3|9591.3|9593.8|9588.8|9596.3|9591.3|9591.6|9586.6|28
1640945100000|2021-12-31 10:05:00|9593.6|9588.6|9595.3|9590.3|9595.5|9590.5|9593.1|9588.1|26
1640945400000|2021-12-31 10:10:00|9595.1|9590.1|9594.3|9589.3|9595.7|9590.7|9593.9|9588.9|2
1640945700000|2021-12-31 10:15:00|9594.1|9589.1|9594.7|9589.7|9594.7|9589.7|9592.9|9587.9|6
1640946000000|2021-12-31 10:20:00|9594.8|9589.8|9594.5|9589.5|9595.3|9590.3|9592.6|9587.6|7
1640946300000|2021-12-31 10:25:00|9594.7|9589.7|9592.8|9587.8|9595|9590|9592.6|9587.6|3
1640946600000|2021-12-31 10:30:00|9592.6|9587.6|9595|9590|9595.3|9590.3|9591.9|9586.9|8
1640946900000|2021-12-31 10:35:00|9595.2|9590.2|9595.1|9590.1|9595.5|9590.5|9593.6|9588.6|28
1640947200000|2021-12-31 10:40:00|9594.8|9589.8|9597.8|9592.8|9598|9593|9594.1|9589.1|18
1640947500000|2021-12-31 10:45:00|9597.9|9592.9|9601.4|9596.4|9601.6|9596.6|9597.3|9592.3|38
1640947800000|2021-12-31 10:50:00|9601.1|9596.1|9601.3|9596.3|9603.1|9598.1|9600.8|9595.8|27
1640948100000|2021-12-31 10:55:00|9600.9|9595.9|9599.4|9594.4|9601.1|9596.1|9599.1|9594.1|18
1640948400000|2021-12-31 11:00:00|9599.3|9594.3|9600.8|9595.8|9601|9596|9598.9|9593.9|13
1640948700000|2021-12-31 11:05:00|9600.9|9595.9|9598.8|9593.8|9600.9|9595.9|9598.4|9593.4|3
1640949000000|2021-12-31 11:10:00|9598.9|9593.9|9594.4|9589.4|9599|9594|9594.4|9589.4|19
1640949300000|2021-12-31 11:15:00|9594.2|9589.2|9594.6|9589.6|9596.3|9591.3|9593.9|9588.9|37
1640949600000|2021-12-31 11:20:00|9594.8|9589.8|9594.6|9589.6|9595.5|9590.5|9594.4|9589.4|22
1640949900000|2021-12-31 11:25:00|9594.8|9589.8|9598|9593|9598.2|9593.2|9594.8|9589.8|7
1640950200000|2021-12-31 11:30:00|9598.2|9593.2|9595.8|9590.8|9598.2|9593.2|9595.4|9590.4|10
1640950500000|2021-12-31 11:35:00|9596|9591|9598.3|9593.3|9598.8|9593.8|9596|9591|14
1640950800000|2021-12-31 11:40:00|9598.4|9593.4|9599.3|9594.3|9599.8|9594.8|9596.6|9591.6|34
1640951100000|2021-12-31 11:45:00|9599.1|9594.1|9602.8|9597.8|9602.8|9597.8|9599.1|9594.1|11
1640951400000|2021-12-31 11:50:00|9605|9600|9603.4|9598.4|9605|9600|9603.4|9598.4|25
1640951700000|2021-12-31 11:55:00|9603.2|9598.2|9605.3|9600.3|9606.3|9601.3|9602.4|9597.4|38
1640952000000|2021-12-31 12:00:00|9605.8|9600.8|9607.8|9602.8|9608.3|9603.3|9605.3|9600.3|65
1640952300000|2021-12-31 12:05:00|9607.6|9602.6|9609.8|9604.8|9610.3|9605.3|9606.8|9601.8|48
1640952600000|2021-12-31 12:10:00|9610|9605|9605.9|9600.9|9610|9605|9605.9|9600.9|20
1640952900000|2021-12-31 12:15:00|9606.1|9601.1|9604.3|9599.3|9606.1|9601.1|9603.9|9598.9|53
1640953200000|2021-12-31 12:20:00|9604.1|9599.1|9601.8|9596.8|9604.3|9599.3|9601.4|9596.4|68
1640953500000|2021-12-31 12:25:00|9602|9597|9598.8|9593.8|9602.8|9597.8|9598.4|9593.4|74
1640953800000|2021-12-31 12:30:00|9598.6|9593.6|9596.3|9591.3|9599.3|9594.3|9595.9|9590.9|55
1640954100000|2021-12-31 12:35:00|9596.8|9591.8|9597.8|9592.8|9599.2|9594.2|9596.8|9591.8|51
1640954400000|2021-12-31 12:40:00|9598|9593|9594.9|9589.9|9598.5|9593.5|9594.9|9589.9|39
1640954700000|2021-12-31 12:45:00|9595.3|9590.3|9595.1|9590.1|9596.3|9591.3|9594.6|9589.6|33
1640955000000|2021-12-31 12:50:00|9595|9590|9598.3|9593.3|9598.8|9593.8|9594.6|9589.6|21
1640955300000|2021-12-31 12:55:00|9598.5|9593.5|9600.7|9595.7|9600.8|9595.8|9596.8|9591.8|42
1640955600000|2021-12-31 13:00:00|9600.8|9595.8|9599.4|9594.4|9601.2|9596.2|9598.9|9593.9|44
1640955900000|2021-12-31 13:05:00|9599.3|9594.3|9599.8|9594.8|9601.5|9596.5|9597.9|9592.9|25
1640956200000|2021-12-31 13:10:00|9599.6|9594.6|9599.5|9594.5|9600.5|9595.5|9596.6|9591.6|37
1640956500000|2021-12-31 13:15:00|9599.6|9594.6|9602.9|9597.9|9603.9|9598.9|9599.4|9594.4|44
1640956800000|2021-12-31 13:20:00|9602.8|9597.8|9602|9597|9604.3|9599.3|9601.4|9596.4|58
1640957100000|2021-12-31 13:25:00|9602.1|9597.1|9597.9|9592.9|9602.3|9597.3|9597.7|9592.7|39
1640957400000|2021-12-31 13:30:00|9598.1|9593.1|9597.7|9592.7|9601.4|9596.4|9596.8|9591.8|54
1640957700000|2021-12-31 13:35:00|9597.9|9592.9|9597|9592|9599.3|9594.3|9597|9592|50
1640958000000|2021-12-31 13:40:00|9597.2|9592.2|9595.9|9590.9|9597.3|9592.3|9594.4|9589.4|32
1640958300000|2021-12-31 13:45:00|9596.1|9591.1|9590.3|9585.3|9596.6|9591.6|9589.1|9584.1|107
1640958600000|2021-12-31 13:50:00|9590.1|9585.1|9583.4|9578.4|9591.3|9586.3|9583.4|9578.4|49
1640958900000|2021-12-31 13:55:00|9583.5|9578.5|9585.3|9580.3|9585.3|9580.3|9582.4|9577.4|103
1640959200000|2021-12-31 14:00:00|9585.7|9580.7|9584.8|9579.8|9587|9582|9581.9|9576.9|148
1640959500000|2021-12-31 14:05:00|9585.1|9580.1|9585.4|9580.4|9585.6|9580.6|9582.9|9577.9|49
1640959800000|2021-12-31 14:10:00|9585.3|9580.3|9587.6|9582.6|9587.8|9582.8|9584.9|9579.9|49
1640960100000|2021-12-31 14:15:00|9587.4|9582.4|9586.9|9581.9|9588.3|9583.3|9585.9|9580.9|63
1640960400000|2021-12-31 14:20:00|9586.7|9581.7|9586.4|9581.4|9589.8|9584.8|9586|9581|58
1640960700000|2021-12-31 14:25:00|9586.2|9581.2|9583.9|9578.9|9587.3|9582.3|9583.9|9578.9|100
1640961000000|2021-12-31 14:30:00|9583.7|9578.7|9583.3|9578.3|9584.1|9579.1|9581.9|9576.9|74
1640961300000|2021-12-31 14:35:00|9583.4|9578.4|9585|9580|9586.3|9581.3|9582.9|9577.9|80
1640961600000|2021-12-31 14:40:00|9585.1|9580.1|9582.4|9577.4|9585.8|9580.8|9581.8|9576.8|133
1640961900000|2021-12-31 14:45:00|9582.6|9577.6|9583.9|9578.9|9584.8|9579.8|9579.9|9574.9|134
1640962200000|2021-12-31 14:50:00|9583.6|9578.6|9582.9|9577.9|9584.3|9579.3|9581.9|9576.9|112
1640962500000|2021-12-31 14:55:00|9583.3|9578.3|9588.1|9583.1|9589.1|9584.1|9581.2|9576.2|90
1640962800000|2021-12-31 15:00:00|9587.9|9582.9|9587.9|9582.9|9592.3|9587.3|9586.9|9581.9|138
1640963100000|2021-12-31 15:05:00|9588.1|9583.1|9587.3|9582.3|9590.8|9585.8|9587.1|9582.1|142
1640963400000|2021-12-31 15:10:00|9587.5|9582.5|9586.1|9581.1|9587.5|9582.5|9584.3|9579.3|187
1640963700000|2021-12-31 15:15:00|9586.3|9581.3|9583.6|9578.6|9586.6|9581.6|9582.9|9577.9|148
1640964000000|2021-12-31 15:20:00|9583.8|9578.8|9579.9|9574.9|9584.8|9579.8|9579.5|9574.5|239
1640964300000|2021-12-31 15:25:00|9579.7|9574.7|9573.3|9568.3|9579.7|9574.7|9572.9|9567.9|173
1640964600000|2021-12-31 15:30:00|9573.4|9568.4|9570.9|9565.9|9574.3|9569.3|9570.4|9565.4|240
1640964900000|2021-12-31 15:35:00|9570.7|9565.7|9574.4|9569.4|9575.4|9570.4|9569.9|9564.9|175
1640965200000|2021-12-31 15:40:00|9574.6|9569.6|9568.4|9563.4|9574.9|9569.9|9568.4|9563.4|95
1640965500000|2021-12-31 15:45:00|9568.6|9563.6|9574.9|9569.9|9576.3|9571.3|9565.4|9560.4|157
1640965800000|2021-12-31 15:50:00|9575|9570|9572.8|9567.8|9579.2|9574.2|9570.4|9565.4|157
1640966100000|2021-12-31 15:55:00|9572.6|9567.6|9565.9|9560.9|9572.8|9567.8|9562.9|9557.9|324
1640966400000|2021-12-31 16:00:00|9566.2|9561.2|9573.1|9568.1|9574.3|9569.3|9563.7|9558.7|259
1640966700000|2021-12-31 16:05:00|9573.3|9568.3|9568.4|9563.4|9573.6|9568.6|9566.9|9561.9|133
1640967000000|2021-12-31 16:10:00|9568.1|9563.1|9567.5|9562.5|9571.8|9566.8|9566.8|9561.8|139
1640967300000|2021-12-31 16:15:00|9567.8|9562.8|9567.6|9562.6|9569.3|9564.3|9565.6|9560.6|80
1640967600000|2021-12-31 16:20:00|9567.8|9562.8|9567.4|9562.4|9569.1|9564.1|9565.4|9560.4|77
1640967900000|2021-12-31 16:25:00|9567.1|9562.1|9566.3|9561.3|9567.4|9562.4|9564.4|9559.4|165
1640968200000|2021-12-31 16:30:00|9566.1|9561.1|9568.8|9563.8|9568.8|9563.8|9566.1|9561.1|79
1640968500000|2021-12-31 16:35:00|9569.1|9564.1|9569.3|9564.3|9569.8|9564.8|9567.9|9562.9|52
1640968800000|2021-12-31 16:40:00|9569.5|9564.5|9566.2|9561.2|9569.8|9564.8|9566.1|9561.1|31
1640969100000|2021-12-31 16:45:00|9566.1|9561.1|9566.8|9561.8|9567.8|9562.8|9563.9|9558.9|46
1640969400000|2021-12-31 16:50:00|9566.6|9561.6|9565.8|9560.8|9567.3|9562.3|9565.8|9560.8|9
1640969700000|2021-12-31 16:55:00|9565.6|9560.6|9563.7|9558.7|9567.5|9562.5|9563.6|9558.6|33
1640970000000|2021-12-31 17:00:00|9563.8|9558.8|9564.4|9559.4|9565.3|9560.3|9563.3|9558.3|34
1640970300000|2021-12-31 17:05:00|9564.8|9559.8|9564.9|9559.9|9565.3|9560.3|9564.1|9559.1|69
1640970600000|2021-12-31 17:10:00|9565.1|9560.1|9564|9559|9565.1|9560.1|9563.6|9558.6|28
1640970900000|2021-12-31 17:15:00|9564.2|9559.2|9562.9|9557.9|9564.4|9559.4|9562.4|9557.4|36
1640971200000|2021-12-31 17:20:00|9562.6|9557.6|9559.9|9554.9|9562.9|9557.9|9559.4|9554.4|85
1640971500000|2021-12-31 17:25:00|9560.1|9555.1|9561.3|9556.3|9561.5|9556.5|9558.9|9553.9|61
1640971800000|2021-12-31 17:30:00|9561.4|9556.4|9561.5|9556.5|9562.6|9557.6|9560.7|9555.7|45
1640972100000|2021-12-31 17:35:00|9561.4|9556.4|9562.6|9557.6|9562.8|9557.8|9561|9556|32
1640972400000|2021-12-31 17:40:00|9562.8|9557.8|9562.4|9557.4|9563.2|9558.2|9561.3|9556.3|24
1640972700000|2021-12-31 17:45:00|9562.3|9557.3|9560.8|9555.8|9562.5|9557.5|9560.8|9555.8|86
1640973000000|2021-12-31 17:50:00|9561|9556|9561.3|9556.3|9561.3|9556.3|9560.3|9555.3|81
1640973300000|2021-12-31 17:55:00|9561.1|9556.1|9559.8|9554.8|9561.3|9556.3|9559.8|9554.8|417
1640973600000|2021-12-31 18:00:00|9560.1|9555.1|9563.3|9558.3|9563.8|9558.8|9559.9|9554.9|153
1640973900000|2021-12-31 18:05:00|9563.8|9558.8|9564.8|9559.8|9564.8|9559.8|9563.3|9558.3|125
1640974200000|2021-12-31 18:10:00|9564.6|9559.6|9565.3|9560.3|9565.8|9560.8|9564.3|9559.3|50
1640974500000|2021-12-31 18:15:00|9565.8|9560.8|9566.7|9561.7|9566.7|9561.7|9565.3|9560.3|60
1640974800000|2021-12-31 18:20:00|9566.8|9561.8|9564.3|9559.3|9567.3|9562.3|9564.3|9559.3|99
1640975100000|2021-12-31 18:25:00|9563.9|9558.9|9562.3|9557.3|9565.3|9560.3|9562.3|9557.3|142
1640975400000|2021-12-31 18:30:00|9562.5|9557.5|9562.1|9557.1|9562.8|9557.8|9561.8|9556.8|59
1640975700000|2021-12-31 18:35:00|9562.3|9557.3|9561.3|9556.3|9562.5|9557.5|9561.3|9556.3|95
1640976000000|2021-12-31 18:40:00|9561.6|9556.6|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|34
1640976300000|2021-12-31 18:45:00|9562.5|9557.5|9561.3|9556.3|9562.8|9557.8|9561.3|9556.3|108
1640976600000|2021-12-31 18:50:00|9561.7|9556.7|9559.9|9554.9|9561.8|9556.8|9559.9|9554.9|53
1640976900000|2021-12-31 18:55:00|9559.8|9554.8|9559.8|9554.8|9560.3|9555.3|9559.3|9554.3|47
1640977200000|2021-12-31 19:00:00|9559.6|9554.6|9559.3|9554.3|9560.1|9555.1|9558.8|9553.8|101
1640977500000|2021-12-31 19:05:00|9559.1|9554.1|9559.8|9554.8|9560|9555|9558.9|9553.9|31
1640977800000|2021-12-31 19:10:00|9560|9555|9560.1|9555.1|9560.3|9555.3|9558.8|9553.8|30
1640978100000|2021-12-31 19:15:00|9560.3|9555.3|9560.3|9555.3|9560.6|9555.6|9559.8|9554.8|12
1640978400000|2021-12-31 19:20:00|9560.2|9555.2|9561.3|9556.3|9561.5|9556.5|9560|9555|59
1640978700000|2021-12-31 19:25:00|9561.5|9556.5|9562.3|9557.3|9562.5|9557.5|9561.3|9556.3|10
1640979000000|2021-12-31 19:30:00|9562.5|9557.5|9561.3|9556.3|9562.8|9557.8|9560.8|9555.8|59
1640979300000|2021-12-31 19:35:00|9561.5|9556.5|9561.5|9556.5|9562.3|9557.3|9561.3|9556.3|82
1640979600000|2021-12-31 19:40:00|9561.7|9556.7|9563|9558|9563.2|9558.2|9561.3|9556.3|48
1640979900000|2021-12-31 19:45:00|9562.8|9557.8|9563.5|9558.5|9564.3|9559.3|9562.8|9557.8|125
1640980200000|2021-12-31 19:50:00|9563.3|9558.3|9561.3|9556.3|9563.3|9558.3|9561.3|9556.3|59
1640980500000|2021-12-31 19:55:00|9561.5|9556.5|9562.7|9557.7|9562.7|9557.7|9561.3|9556.3|167
1640980800000|2021-12-31 20:00:00|9562.3|9557.3|9562.2|9557.2|9562.3|9557.3|9561.8|9556.8|135
1640981100000|2021-12-31 20:05:00|9562|9557|9563.2|9558.2|9563.2|9558.2|9562|9557|83
1640981400000|2021-12-31 20:10:00|9562.8|9557.8|9561.7|9556.7|9562.8|9557.8|9561.7|9556.7|14
1640981700000|2021-12-31 20:15:00|9561.8|9556.8|9561.3|9556.3|9562.3|9557.3|9561.3|9556.3|46
1640982000000|2021-12-31 20:20:00|9561.5|9556.5|9561.3|9556.3|9561.7|9556.7|9561.2|9556.2|35
1640982300000|2021-12-31 20:25:00|9561.5|9556.5|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|17
1640982600000|2021-12-31 20:30:00|9562|9557|9563.3|9558.3|9563.3|9558.3|9562|9557|13
1640982900000|2021-12-31 20:35:00|9563.5|9558.5|9561.8|9556.8|9563.8|9558.8|9561.8|9556.8|23
1640983200000|2021-12-31 20:40:00|9561.3|9556.3|9561.2|9556.2|9561.7|9556.7|9561.2|9556.2|28
1640983500000|2021-12-31 20:45:00|9561|9556|9561.8|9556.8|9561.8|9556.8|9560.8|9555.8|19
1640983800000|2021-12-31 20:50:00|9561.7|9556.7|9562.8|9557.8|9563|9558|9561.3|9556.3|26
1640984100000|2021-12-31 20:55:00|9563|9558|9566.9|9561.9|9566.9|9561.9|9563|9558|56
1640984400000|2021-12-31 21:00:00|9566.7|9561.7|9566|9561|9566.9|9561.9|9565.1|9560.1|84
1640984700000|2021-12-31 21:05:00|9566.2|9561.2|9566|9561|9566.9|9561.9|9566|9561|20
1640985000000|2021-12-31 21:10:00|9566.4|9561.4|9565.5|9560.5|9566.5|9561.5|9565.3|9560.3|2
1640985300000|2021-12-31 21:15:00|9565.6|9560.6|9566|9561|9566.2|9561.2|9565.5|9560.5|1
1640985600000|2021-12-31 21:20:00|9566.2|9561.2|9566.8|9561.8|9566.9|9561.9|9566.2|9561.2|8
1640985900000|2021-12-31 21:25:00|9566.3|9561.3|9566|9561|9566.3|9561.3|9565.3|9560.3|22
1640986200000|2021-12-31 21:30:00|9566.2|9561.2|9566.9|9561.9|9566.9|9561.9|9566.2|9561.2|10
1640986500000|2021-12-31 21:35:00|9566.7|9561.7|9566.4|9561.4|9566.9|9561.9|9566.4|9561.4|2
1640986800000|2021-12-31 21:40:00|9566.9|9561.9|9567.3|9562.3|9567.7|9562.7|9566.9|9561.9|28
1640987100000|2021-12-31 21:45:00|9567.1|9562.1|9566.5|9561.5|9568.4|9563.4|9566.5|9561.5|42
1640987400000|2021-12-31 21:50:00|9566.3|9561.3|9566.1|9561.1|9566.3|9561.3|9563.9|9558.9|19
1640987700000|2021-12-31 21:55:00|9566.2|9561.2|9574.6|9569.6|9574.7|9569.7|9565.8|9560.8|17
1641171600000|2022-01-03 01:00:00|9577.9|9572.9|9576|9571|9578.2|9573.2|9576|9571|28
1641171900000|2022-01-03 01:05:00|9575.8|9570.8|9575.7|9570.7|9577|9572|9575.5|9570.5|4
1641172200000|2022-01-03 01:10:00|9576.1|9571.1|9576.2|9571.2|9576.2|9571.2|9575.5|9570.5|19
1641172500000|2022-01-03 01:15:00|9576.7|9571.7|9574.7|9569.7|9578.1|9573.1|9574.5|9569.5|57
1641172800000|2022-01-03 01:20:00|9575|9570|9574.2|9569.2|9575|9570|9574.2|9569.2|27
1641173100000|2022-01-03 01:25:00|9574|9569|9576.6|9571.6|9576.6|9571.6|9574|9569|69
1641173400000|2022-01-03 01:30:00|9576.7|9571.7|9577.5|9572.5|9578.2|9573.2|9576.5|9571.5|20
1641173700000|2022-01-03 01:35:00|9577.3|9572.3|9578.7|9573.7|9579.4|9574.4|9577|9572|22
1641174000000|2022-01-03 01:40:00|9578.5|9573.5|9579.7|9574.7|9584.2|9579.2|9578.2|9573.2|78
1641174300000|2022-01-03 01:45:00|9579.5|9574.5|9580.5|9575.5|9582.9|9577.9|9579.5|9574.5|70
1641174600000|2022-01-03 01:50:00|9580.7|9575.7|9579|9574|9580.9|9575.9|9578.8|9573.8|16
1641174900000|2022-01-03 01:55:00|9578.8|9573.8|9579|9574|9579.7|9574.7|9577.8|9572.8|19
1641175200000|2022-01-03 02:00:00|9578.8|9573.8|9580.9|9575.9|9581.2|9576.2|9578.7|9573.7|21
1641175500000|2022-01-03 02:05:00|9581.2|9576.2|9585.4|9580.4|9585.7|9580.7|9581.2|9576.2|25
1641175800000|2022-01-03 02:10:00|9585.7|9580.7|9585.2|9580.2|9585.7|9580.7|9584.2|9579.2|28
1641176100000|2022-01-03 02:15:00|9585|9580|9584.2|9579.2|9585.7|9580.7|9583.8|9578.8|15
1641176400000|2022-01-03 02:20:00|9584.4|9579.4|9585.1|9580.1|9585.7|9580.7|9584.4|9579.4|25
1641176700000|2022-01-03 02:25:00|9585.2|9580.2|9584.7|9579.7|9585.6|9580.6|9584.7|9579.7|11
1641177000000|2022-01-03 02:30:00|9584.9|9579.9|9585.2|9580.2|9585.4|9580.4|9584.7|9579.7|22
1641177300000|2022-01-03 02:35:00|9585.4|9580.4|9588.2|9583.2|9588.5|9583.5|9585.2|9580.2|36
1641177600000|2022-01-03 02:40:00|9588|9583|9585.5|9580.5|9588.2|9583.2|9585.5|9580.5|16
1641177900000|2022-01-03 02:45:00|9585.7|9580.7|9588.1|9583.1|9588.2|9583.2|9585.3|9580.3|23
1641178200000|2022-01-03 02:50:00|9588.2|9583.2|9589.2|9584.2|9589.2|9584.2|9588|9583|16
1641178500000|2022-01-03 02:55:00|9588.9|9583.9|9590.2|9585.2|9590.2|9585.2|9588.9|9583.9|14
1641178800000|2022-01-03 03:00:00|9589.8|9584.8|9589.2|9584.2|9590.2|9585.2|9589.2|9584.2|22
1641179100000|2022-01-03 03:05:00|9589.4|9584.4|9588.5|9583.5|9589.7|9584.7|9587.5|9582.5|30
1641179400000|2022-01-03 03:10:00|9588.7|9583.7|9589.7|9584.7|9589.9|9584.9|9588.7|9583.7|8
1641179700000|2022-01-03 03:15:00|9589.5|9584.5|9591|9586|9591.4|9586.4|9589.5|9584.5|36
1641180000000|2022-01-03 03:20:00|9591.2|9586.2|9590.8|9585.8|9591.2|9586.2|9590.7|9585.7|9
1641180300000|2022-01-03 03:25:00|9590.7|9585.7|9590.7|9585.7|9591|9586|9590.7|9585.7|7
1641180600000|2022-01-03 03:30:00|9590.3|9585.3|9591.7|9586.7|9591.7|9586.7|9590|9585|12
1641180900000|2022-01-03 03:35:00|9591.8|9586.8|9592.7|9587.7|9593.2|9588.2|9591.7|9586.7|24
1641181200000|2022-01-03 03:40:00|9592.5|9587.5|9590|9585|9592.5|9587.5|9589.8|9584.8|5
1641181500000|2022-01-03 03:45:00|9590.2|9585.2|9588.3|9583.3|9590.7|9585.7|9588.3|9583.3|36
1641181800000|2022-01-03 03:50:00|9588.1|9583.1|9588.2|9583.2|9588.2|9583.2|9587.3|9582.3|11
1641182100000|2022-01-03 03:55:00|9588|9583|9588.5|9583.5|9589.1|9584.1|9587.7|9582.7|20
1641182400000|2022-01-03 04:00:00|9588.2|9583.2|9589.8|9584.8|9591.7|9586.7|9588.2|9583.2|34
1641182700000|2022-01-03 04:05:00|9589.5|9584.5|9588.2|9583.2|9589.5|9584.5|9587.8|9582.8|110
1641183000000|2022-01-03 04:10:00|9588.4|9583.4|9588.2|9583.2|9588.7|9583.7|9587.8|9582.8|4
1641183300000|2022-01-03 04:15:00|9588.4|9583.4|9587.7|9582.7|9588.7|9583.7|9587.5|9582.5|17
1641183600000|2022-01-03 04:20:00|9587.5|9582.5|9588.7|9583.7|9588.7|9583.7|9587.5|9582.5|1
1641183900000|2022-01-03 04:25:00|9588.5|9583.5|9587.2|9582.2|9588.7|9583.7|9586.6|9581.6|15
1641184200000|2022-01-03 04:30:00|9587.4|9582.4|9588.1|9583.1|9588.3|9583.3|9587.4|9582.4|4
1641184500000|2022-01-03 04:35:00|9587.9|9582.9|9587.8|9582.8|9588.3|9583.3|9587.8|9582.8|9
1641184800000|2022-01-03 04:40:00|9588|9583|9588.3|9583.3|9588.3|9583.3|9587.4|9582.4|5
1641185100000|2022-01-03 04:45:00|9588.5|9583.5|9589.5|9584.5|9589.9|9584.9|9588.3|9583.3|11
1641185400000|2022-01-03 04:50:00|9589.7|9584.7|9593.1|9588.1|9593.1|9588.1|9589.5|9584.5|16
1641185700000|2022-01-03 04:55:00|9592.9|9587.9|9591.8|9586.8|9593.6|9588.6|9591.8|9586.8|15
1641186000000|2022-01-03 05:00:00|9592|9587|9591.9|9586.9|9592.7|9587.7|9591.6|9586.6|20
1641186300000|2022-01-03 05:05:00|9592|9587|9592.7|9587.7|9592.7|9587.7|9591.7|9586.7|2
1641186600000|2022-01-03 05:10:00|9593.2|9588.2|9592.7|9587.7|9593.2|9588.2|9592.7|9587.7|7
1641186900000|2022-01-03 05:15:00|9592.9|9587.9|9593.6|9588.6|9593.6|9588.6|9592.9|9587.9|3
1641187200000|2022-01-03 05:20:00|9593.4|9588.4|9593.2|9588.2|9593.6|9588.6|9592|9587|11
1641187500000|2022-01-03 05:25:00|9593.4|9588.4|9594.6|9589.6|9594.6|9589.6|9593.2|9588.2|7
1641187800000|2022-01-03 05:30:00|9594.3|9589.3|9594.2|9589.2|9594.9|9589.9|9594.2|9589.2|13
1641188100000|2022-01-03 05:35:00|9594.5|9589.5|9594.2|9589.2|9595.1|9590.1|9594|9589|32
1641188400000|2022-01-03 05:40:00|9594|9589|9592.3|9587.3|9594.2|9589.2|9592.3|9587.3|22
1641188700000|2022-01-03 05:45:00|9592.5|9587.5|9592.7|9587.7|9593.9|9588.9|9592.3|9587.3|8
1641189000000|2022-01-03 05:50:00|9592.5|9587.5|9593|9588|9593.7|9588.7|9592.5|9587.5|2
1641189300000|2022-01-03 05:55:00|9593.2|9588.2|9593.6|9588.6|9594.3|9589.3|9592.7|9587.7|28
1641189600000|2022-01-03 06:00:00|9593.8|9588.8|9592|9587|9593.8|9588.8|9592|9587|10
1641189900000|2022-01-03 06:05:00|9591.9|9586.9|9593.1|9588.1|9593.1|9588.1|9591.3|9586.3|19
1641190200000|2022-01-03 06:10:00|9593.5|9588.5|9593.5|9588.5|9594.1|9589.1|9593.2|9588.2|47
1641190500000|2022-01-03 06:15:00|9593.3|9588.3|9592.2|9587.2|9593.5|9588.5|9592.2|9587.2|10
1641190800000|2022-01-03 06:20:00|9592|9587|9593.5|9588.5|9593.5|9588.5|9592|9587|14
1641191100000|2022-01-03 06:25:00|9593.9|9588.9|9593|9588|9595.1|9590.1|9593|9588|12
1641191400000|2022-01-03 06:30:00|9593.2|9588.2|9590.8|9585.8|9593.2|9588.2|9590.8|9585.8|14
1641191700000|2022-01-03 06:35:00|9590.6|9585.6|9590.7|9585.7|9590.7|9585.7|9589.8|9584.8|5
1641192000000|2022-01-03 06:40:00|9590.2|9585.2|9591.3|9586.3|9592.1|9587.1|9590.2|9585.2|14
1641192300000|2022-01-03 06:45:00|9591.1|9586.1|9589.7|9584.7|9591.3|9586.3|9589.5|9584.5|8
1641192600000|2022-01-03 06:50:00|9589.5|9584.5|9590.1|9585.1|9590.3|9585.3|9589|9584|14
1641192900000|2022-01-03 06:55:00|9590.3|9585.3|9590.6|9585.6|9590.9|9585.9|9589.6|9584.6|20
1641193200000|2022-01-03 07:00:00|9590.2|9585.2|9591.6|9586.6|9593.6|9588.6|9589.9|9584.9|48
1641193500000|2022-01-03 07:05:00|9591.5|9586.5|9590.5|9585.5|9593.9|9588.9|9590.3|9585.3|53
1641193800000|2022-01-03 07:10:00|9590.3|9585.3|9590.1|9585.1|9590.6|9585.6|9589.2|9584.2|34
1641194100000|2022-01-03 07:15:00|9590|9585|9591.4|9586.4|9592.3|9587.3|9589.9|9584.9|5
1641194400000|2022-01-03 07:20:00|9591.6|9586.6|9591.6|9586.6|9592.1|9587.1|9590.3|9585.3|95
1641194700000|2022-01-03 07:25:00|9592.1|9587.1|9594.6|9589.6|9594.8|9589.8|9592.1|9587.1|10
1641195000000|2022-01-03 07:30:00|9594.1|9589.1|9594.1|9589.1|9594.9|9589.9|9593.5|9588.5|65
1641195300000|2022-01-03 07:35:00|9593.8|9588.8|9595.1|9590.1|9595.6|9590.6|9593|9588|10
1641195600000|2022-01-03 07:40:00|9594.7|9589.7|9592.7|9587.7|9594.7|9589.7|9592.7|9587.7|30
1641195900000|2022-01-03 07:45:00|9592.5|9587.5|9592.9|9587.9|9593.4|9588.4|9592.2|9587.2|10
1641196200000|2022-01-03 07:50:00|9593.1|9588.1|9594.1|9589.1|9594.6|9589.6|9593.1|9588.1|49
1641196500000|2022-01-03 07:55:00|9593.7|9588.7|9587.6|9582.6|9593.7|9588.7|9586.5|9581.5|78
1641196800000|2022-01-03 08:00:00|9587.8|9582.8|9591.1|9586.1|9592.1|9587.1|9587.2|9582.2|122
1641197100000|2022-01-03 08:05:00|9590.9|9585.9|9591.2|9586.2|9592.1|9587.1|9587.7|9582.7|49
1641197400000|2022-01-03 08:10:00|9591.1|9586.1|9589.6|9584.6|9592.6|9587.6|9588.2|9583.2|65
1641197700000|2022-01-03 08:15:00|9590.1|9585.1|9588.1|9583.1|9590.6|9585.6|9586.8|9581.8|38
1641198000000|2022-01-03 08:20:00|9588.4|9583.4|9592.9|9587.9|9593.1|9588.1|9588.2|9583.2|34
1641198300000|2022-01-03 08:25:00|9593.1|9588.1|9591.1|9586.1|9593.1|9588.1|9590.2|9585.2|70
1641198600000|2022-01-03 08:30:00|9591.4|9586.4|9590.2|9585.2|9592.4|9587.4|9589.7|9584.7|36
1641198900000|2022-01-03 08:35:00|9590.4|9585.4|9591.6|9586.6|9591.6|9586.6|9588.3|9583.3|10
1641199200000|2022-01-03 08:40:00|9591.1|9586.1|9590.1|9585.1|9592.4|9587.4|9589.2|9584.2|21
1641199500000|2022-01-03 08:45:00|9589.9|9584.9|9587|9582|9590.6|9585.6|9586.8|9581.8|19
1641199800000|2022-01-03 08:50:00|9587.2|9582.2|9587.6|9582.6|9589.3|9584.3|9586.8|9581.8|42
1641200100000|2022-01-03 08:55:00|9587.8|9582.8|9585.6|9580.6|9588.6|9583.6|9585.2|9580.2|25
1641200400000|2022-01-03 09:00:00|9585.8|9580.8|9586.2|9581.2|9587.6|9582.6|9585.4|9580.4|26
1641200700000|2022-01-03 09:05:00|9586.1|9581.1|9585.2|9580.2|9587.1|9582.1|9585.2|9580.2|20
1641201000000|2022-01-03 09:10:00|9585.4|9580.4|9579.6|9574.6|9585.6|9580.6|9579.2|9574.2|73
1641201300000|2022-01-03 09:15:00|9579.8|9574.8|9580.1|9575.1|9580.5|9575.5|9579.6|9574.6|26
1641201600000|2022-01-03 09:20:00|9579.9|9574.9|9582.3|9577.3|9582.8|9577.8|9579.4|9574.4|20
1641201900000|2022-01-03 09:25:00|9582.4|9577.4|9589.5|9584.5|9589.6|9584.6|9582.4|9577.4|31
1641202200000|2022-01-03 09:30:00|9589.6|9584.6|9586.6|9581.6|9591.6|9586.6|9586.2|9581.2|40
1641202500000|2022-01-03 09:35:00|9586.8|9581.8|9584.5|9579.5|9588.1|9583.1|9582.4|9577.4|36
1641202800000|2022-01-03 09:40:00|9584.6|9579.6|9585.1|9580.1|9586.1|9581.1|9584.6|9579.6|34
1641203100000|2022-01-03 09:45:00|9585.3|9580.3|9584.1|9579.1|9587.1|9582.1|9583.1|9578.1|24
1641203400000|2022-01-03 09:50:00|9583.9|9578.9|9582.1|9577.1|9584.1|9579.1|9581.7|9576.7|28
1641203700000|2022-01-03 09:55:00|9582.4|9577.4|9583.6|9578.6|9584.1|9579.1|9581.7|9576.7|25
1641204000000|2022-01-03 10:00:00|9583.8|9578.8|9579.9|9574.9|9584.3|9579.3|9579.6|9574.6|32
1641204300000|2022-01-03 10:05:00|9579.8|9574.8|9580.1|9575.1|9580.5|9575.5|9579.4|9574.4|12
1641204600000|2022-01-03 10:10:00|9580.3|9575.3|9579.6|9574.6|9580.5|9575.5|9578.7|9573.7|13
1641204900000|2022-01-03 10:15:00|9579.5|9574.5|9579.6|9574.6|9580.8|9575.8|9578.2|9573.2|25
1641205200000|2022-01-03 10:20:00|9579.3|9574.3|9580.1|9575.1|9581|9576|9577.7|9572.7|22
1641205500000|2022-01-03 10:25:00|9580.3|9575.3|9581.1|9576.1|9581.1|9576.1|9578.7|9573.7|14
1641205800000|2022-01-03 10:30:00|9581|9576|9581.6|9576.6|9582.1|9577.1|9580.8|9575.8|25
1641206100000|2022-01-03 10:35:00|9581.4|9576.4|9582.8|9577.8|9583.1|9578.1|9581.1|9576.1|12
1641206400000|2022-01-03 10:40:00|9583|9578|9583.4|9578.4|9584.6|9579.6|9581.9|9576.9|13
1641206700000|2022-01-03 10:45:00|9583.6|9578.6|9580.3|9575.3|9583.6|9578.6|9580.1|9575.1|35
1641207000000|2022-01-03 10:50:00|9580.1|9575.1|9581.7|9576.7|9583.3|9578.3|9579.9|9574.9|15
1641207300000|2022-01-03 10:55:00|9581.6|9576.6|9581.7|9576.7|9582.5|9577.5|9579.2|9574.2|43
1641207600000|2022-01-03 11:00:00|9581.8|9576.8|9581.1|9576.1|9583.8|9578.8|9580.3|9575.3|35
1641207900000|2022-01-03 11:05:00|9581.5|9576.5|9582.3|9577.3|9582.8|9577.8|9580.6|9575.6|26
1641208200000|2022-01-03 11:10:00|9582.5|9577.5|9579.9|9574.9|9582.6|9577.6|9579.6|9574.6|13
1641208500000|2022-01-03 11:15:00|9580.1|9575.1|9576.1|9571.1|9580.1|9575.1|9575.9|9570.9|40
1641208800000|2022-01-03 11:20:00|9576.3|9571.3|9577.1|9572.1|9577.1|9572.1|9575.1|9570.1|32
1641209100000|2022-01-03 11:25:00|9577.3|9572.3|9578.6|9573.6|9578.6|9573.6|9576.9|9571.9|18
1641209400000|2022-01-03 11:30:00|9578.2|9573.2|9577.6|9572.6|9579.5|9574.5|9577.5|9572.5|44
1641209700000|2022-01-03 11:35:00|9577.4|9572.4|9578.7|9573.7|9579.3|9574.3|9576.7|9571.7|15
1641210000000|2022-01-03 11:40:00|9578.6|9573.6|9579.6|9574.6|9579.6|9574.6|9576.8|9571.8|7
1641210300000|2022-01-03 11:45:00|9579.2|9574.2|9581.6|9576.6|9582.3|9577.3|9579.2|9574.2|32
1641210600000|2022-01-03 11:50:00|9581.8|9576.8|9581.6|9576.6|9583.8|9578.8|9581.1|9576.1|18
1641210900000|2022-01-03 11:55:00|9581.8|9576.8|9581.4|9576.4|9582.9|9577.9|9581.2|9576.2|16
1641211200000|2022-01-03 12:00:00|9581.3|9576.3|9583.9|9578.9|9584.1|9579.1|9580.9|9575.9|19
1641211500000|2022-01-03 12:05:00|9583.7|9578.7|9584.8|9579.8|9585.6|9580.6|9583.1|9578.1|46
1641211800000|2022-01-03 12:10:00|9584.9|9579.9|9582.6|9577.6|9585.1|9580.1|9581.9|9576.9|37
1641212100000|2022-01-03 12:15:00|9582.4|9577.4|9584.6|9579.6|9585.1|9580.1|9581.9|9576.9|30
1641212400000|2022-01-03 12:20:00|9584.4|9579.4|9584.4|9579.4|9586.2|9581.2|9584.4|9579.4|26
1641212700000|2022-01-03 12:25:00|9584.3|9579.3|9583.7|9578.7|9586.5|9581.5|9583.7|9578.7|22
1641213000000|2022-01-03 12:30:00|9583.9|9578.9|9585.6|9580.6|9587.7|9582.7|9583.7|9578.7|31
1641213300000|2022-01-03 12:35:00|9585.4|9580.4|9586.1|9581.1|9587.6|9582.6|9584.9|9579.9|27
1641213600000|2022-01-03 12:40:00|9585.9|9580.9|9585.6|9580.6|9586.1|9581.1|9584.2|9579.2|9
1641213900000|2022-01-03 12:45:00|9585.8|9580.8|9587.1|9582.1|9587.6|9582.6|9585.6|9580.6|23
1641214200000|2022-01-03 12:50:00|9587.3|9582.3|9584.6|9579.6|9587.4|9582.4|9583.6|9578.6|114
1641214500000|2022-01-03 12:55:00|9584.4|9579.4|9580.7|9575.7|9585.9|9580.9|9579.9|9574.9|55
1641214800000|2022-01-03 13:00:00|9580.6|9575.6|9583.1|9578.1|9583.9|9578.9|9580.6|9575.6|47
1641215100000|2022-01-03 13:05:00|9582.9|9577.9|9585.6|9580.6|9586.1|9581.1|9582.1|9577.1|152
1641215400000|2022-01-03 13:10:00|9585.8|9580.8|9583.2|9578.2|9587.1|9582.1|9582.7|9577.7|46
1641215700000|2022-01-03 13:15:00|9583.1|9578.1|9583.2|9578.2|9586.1|9581.1|9583.1|9578.1|41
1641216000000|2022-01-03 13:20:00|9583.4|9578.4|9584.6|9579.6|9585.1|9580.1|9582.7|9577.7|46
1641216300000|2022-01-03 13:25:00|9584.4|9579.4|9579.6|9574.6|9585.1|9580.1|9579.4|9574.4|124
1641216600000|2022-01-03 13:30:00|9579.2|9574.2|9586.8|9581.8|9587.1|9582.1|9579|9574|89
1641216900000|2022-01-03 13:35:00|9587.1|9582.1|9589.1|9584.1|9590.6|9585.6|9586.6|9581.6|120
1641217200000|2022-01-03 13:40:00|9589.2|9584.2|9587.6|9582.6|9590.6|9585.6|9586.2|9581.2|75
1641217500000|2022-01-03 13:45:00|9587.4|9582.4|9589.1|9584.1|9590.6|9585.6|9587.2|9582.2|41
1641217800000|2022-01-03 13:50:00|9589.3|9584.3|9590.9|9585.9|9592.1|9587.1|9588.9|9583.9|64
1641218100000|2022-01-03 13:55:00|9590.8|9585.8|9589.7|9584.7|9592.4|9587.4|9589.3|9584.3|35
1641218400000|2022-01-03 14:00:00|9590|9585|9591.3|9586.3|9591.6|9586.6|9589.1|9584.1|45
1641218700000|2022-01-03 14:05:00|9591.1|9586.1|9592.5|9587.5|9592.8|9587.8|9590.1|9585.1|54
1641219000000|2022-01-03 14:10:00|9592.7|9587.7|9598.3|9593.3|9599.1|9594.1|9592.4|9587.4|81
1641219300000|2022-01-03 14:15:00|9598.1|9593.1|9601.1|9596.1|9601.1|9596.1|9598.1|9593.1|181
1641219600000|2022-01-03 14:20:00|9601.4|9596.4|9605.4|9600.4|9607.1|9602.1|9601.2|9596.2|673
1641219900000|2022-01-03 14:25:00|9605.6|9600.6|9608.3|9603.3|9609.1|9604.1|9605.1|9600.1|160
1641220200000|2022-01-03 14:30:00|9608.1|9603.1|9609.6|9604.6|9611.9|9606.9|9606.9|9601.9|268
1641220500000|2022-01-03 14:35:00|9609.8|9604.8|9607.1|9602.1|9610.5|9605.5|9605.7|9600.7|155
1641220800000|2022-01-03 14:40:00|9606.9|9601.9|9608.6|9603.6|9610.1|9605.1|9606.6|9601.6|128
1641221100000|2022-01-03 14:45:00|9609.1|9604.1|9614.1|9609.1|9614.6|9609.6|9609.1|9604.1|183
1641221400000|2022-01-03 14:50:00|9613.9|9608.9|9619.6|9614.6|9619.8|9614.8|9613.9|9608.9|305
1641221700000|2022-01-03 14:55:00|9619.5|9614.5|9620.9|9615.9|9625.6|9620.6|9617.6|9612.6|400
1641222000000|2022-01-03 15:00:00|9620.6|9615.6|9620.8|9615.8|9622.1|9617.1|9618.9|9613.9|199
1641222300000|2022-01-03 15:05:00|9621|9616|9619.7|9614.7|9622.8|9617.8|9619.6|9614.6|183
1641222600000|2022-01-03 15:10:00|9620.1|9615.1|9622.2|9617.2|9623.6|9618.6|9619.7|9614.7|204
1641222900000|2022-01-03 15:15:00|9622.1|9617.1|9622.2|9617.2|9623.1|9618.1|9619.6|9614.6|132
1641223200000|2022-01-03 15:20:00|9622.1|9617.1|9622.6|9617.6|9623.6|9618.6|9618.7|9613.7|148
1641223500000|2022-01-03 15:25:00|9622.8|9617.8|9630.3|9625.3|9632.1|9627.1|9622.2|9617.2|562
1641223800000|2022-01-03 15:30:00|9630.5|9625.5|9630.6|9625.6|9632.6|9627.6|9629.2|9624.2|171
1641224100000|2022-01-03 15:35:00|9630.8|9625.8|9628.6|9623.6|9632.1|9627.1|9628.6|9623.6|121
1641224400000|2022-01-03 15:40:00|9628.8|9623.8|9628.1|9623.1|9631.1|9626.1|9627.9|9622.9|70
1641224700000|2022-01-03 15:45:00|9627.9|9622.9|9630.3|9625.3|9630.8|9625.8|9627.2|9622.2|135
1641225000000|2022-01-03 15:50:00|9630.1|9625.1|9631.1|9626.1|9632.1|9627.1|9628|9623|101
1641225300000|2022-01-03 15:55:00|9630.9|9625.9|9631.1|9626.1|9632.6|9627.6|9630.9|9625.9|97
1641225600000|2022-01-03 16:00:00|9630.9|9625.9|9629.3|9624.3|9630.9|9625.9|9628.2|9623.2|118
1641225900000|2022-01-03 16:05:00|9629.4|9624.4|9631.9|9626.9|9632.1|9627.1|9628.2|9623.2|70
1641226200000|2022-01-03 16:10:00|9632.1|9627.1|9628.4|9623.4|9632.1|9627.1|9627.7|9622.7|64
1641226500000|2022-01-03 16:15:00|9628.2|9623.2|9629.1|9624.1|9629.4|9624.4|9626.3|9621.3|57
1641226800000|2022-01-03 16:20:00|9629.3|9624.3|9629.6|9624.6|9630.6|9625.6|9626.8|9621.8|67
1641227100000|2022-01-03 16:25:00|9629.7|9624.7|9629.2|9624.2|9631.6|9626.6|9628.7|9623.7|151
1641227400000|2022-01-03 16:30:00|9629.6|9624.6|9628.7|9623.7|9630.6|9625.6|9628.2|9623.2|81
1641227700000|2022-01-03 16:35:00|9628.9|9623.9|9628.1|9623.1|9629.1|9624.1|9626.7|9621.7|36
1641228000000|2022-01-03 16:40:00|9628.4|9623.4|9631.8|9626.8|9632.1|9627.1|9627.6|9622.6|101
1641228300000|2022-01-03 16:45:00|9631.9|9626.9|9628.8|9623.8|9632.1|9627.1|9627.7|9622.7|23
1641228600000|2022-01-03 16:50:00|9628.9|9623.9|9631.1|9626.1|9632.6|9627.6|9628.4|9623.4|79
1641228900000|2022-01-03 16:55:00|9631.3|9626.3|9630.2|9625.2|9632.1|9627.1|9629.2|9624.2|66
1641229200000|2022-01-03 17:00:00|9630|9625|9629.4|9624.4|9630.9|9625.9|9628.7|9623.7|72
1641229500000|2022-01-03 17:05:00|9629.2|9624.2|9629.6|9624.6|9630.1|9625.1|9628.2|9623.2|16
1641229800000|2022-01-03 17:10:00|9629.8|9624.8|9631.6|9626.6|9632.6|9627.6|9629.7|9624.7|32
1641230100000|2022-01-03 17:15:00|9631.8|9626.8|9632.4|9627.4|9634.1|9629.1|9631.6|9626.6|84
1641230400000|2022-01-03 17:20:00|9632.2|9627.2|9631.9|9626.9|9632.2|9627.2|9630.5|9625.5|16
1641230700000|2022-01-03 17:25:00|9632.1|9627.1|9633.2|9628.2|9633.9|9628.9|9632.1|9627.1|38
1641231000000|2022-01-03 17:30:00|9633.1|9628.1|9633.4|9628.4|9634.6|9629.6|9633.1|9628.1|35
1641231300000|2022-01-03 17:35:00|9633.6|9628.6|9632.1|9627.1|9633.6|9628.6|9631.4|9626.4|15
1641231600000|2022-01-03 17:40:00|9632.4|9627.4|9631.7|9626.7|9632.9|9627.9|9631.6|9626.6|19
1641231900000|2022-01-03 17:45:00|9631.6|9626.6|9633.1|9628.1|9633.6|9628.6|9631.2|9626.2|22
1641232200000|2022-01-03 17:50:00|9633.4|9628.4|9631.9|9626.9|9633.4|9628.4|9630.7|9625.7|28
1641232500000|2022-01-03 17:55:00|9631.7|9626.7|9632|9627|9632.6|9627.6|9631.4|9626.4|52
1641232800000|2022-01-03 18:00:00|9632.1|9627.1|9630.4|9625.4|9632.6|9627.6|9629.7|9624.7|42
1641233100000|2022-01-03 18:05:00|9630.6|9625.6|9630.6|9625.6|9631.1|9626.1|9630.1|9625.1|5
1641233400000|2022-01-03 18:10:00|9630.1|9625.1|9628.6|9623.6|9630.6|9625.6|9628.2|9623.2|41
1641233700000|2022-01-03 18:15:00|9628.4|9623.4|9628.6|9623.6|9629.1|9624.1|9628.2|9623.2|122
1641234000000|2022-01-03 18:20:00|9628.4|9623.4|9627.6|9622.6|9629.9|9624.9|9627|9622|25
1641234300000|2022-01-03 18:25:00|9627.8|9622.8|9627.6|9622.6|9628.1|9623.1|9627.2|9622.2|20
1641234600000|2022-01-03 18:30:00|9627.2|9622.2|9627.2|9622.2|9627.2|9622.2|9626.7|9621.7|5
1641234900000|2022-01-03 18:35:00|9626.7|9621.7|9625.2|9620.2|9627.2|9622.2|9624.9|9619.9|24
1641235200000|2022-01-03 18:40:00|9625.4|9620.4|9624|9619|9625.6|9620.6|9624|9619|10
1641235500000|2022-01-03 18:45:00|9624.1|9619.1|9624.6|9619.6|9625.1|9620.1|9623.2|9618.2|53
1641235800000|2022-01-03 18:50:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9624.1|9619.1|22
1641236100000|2022-01-03 18:55:00|9623.7|9618.7|9624.1|9619.1|9624.6|9619.6|9623.6|9618.6|17
1641236400000|2022-01-03 19:00:00|9623.9|9618.9|9625.1|9620.1|9625.4|9620.4|9623.6|9618.6|26
1641236700000|2022-01-03 19:05:00|9625.3|9620.3|9623.1|9618.1|9625.4|9620.4|9622.9|9617.9|69
1641237000000|2022-01-03 19:10:00|9623.6|9618.6|9622.2|9617.2|9623.6|9618.6|9622.2|9617.2|25
1641237300000|2022-01-03 19:15:00|9622.4|9617.4|9623.1|9618.1|9623.1|9618.1|9621.7|9616.7|48
1641237600000|2022-01-03 19:20:00|9622.9|9617.9|9622.6|9617.6|9623.6|9618.6|9622.6|9617.6|15
1641237900000|2022-01-03 19:25:00|9623|9618|9622.6|9617.6|9623.1|9618.1|9622.6|9617.6|22
1641238200000|2022-01-03 19:30:00|9622.4|9617.4|9622.2|9617.2|9623.1|9618.1|9622.2|9617.2|33
1641238500000|2022-01-03 19:35:00|9622.4|9617.4|9622.9|9617.9|9623.1|9618.1|9621.8|9616.8|48
1641238800000|2022-01-03 19:40:00|9623.1|9618.1|9623.4|9618.4|9624.1|9619.1|9622.6|9617.6|50
1641239100000|2022-01-03 19:45:00|9623.2|9618.2|9622.4|9617.4|9623.6|9618.6|9621.3|9616.3|63
1641239400000|2022-01-03 19:50:00|9622.2|9617.2|9621.5|9616.5|9622.6|9617.6|9621.3|9616.3|98
1641239700000|2022-01-03 19:55:00|9621.7|9616.7|9623.1|9618.1|9623.3|9618.3|9621.3|9616.3|272
1641240000000|2022-01-03 20:00:00|9623.6|9618.6|9622.9|9617.9|9624.1|9619.1|9622.2|9617.2|175
1641240300000|2022-01-03 20:05:00|9623.1|9618.1|9623.6|9618.6|9624.1|9619.1|9622.9|9617.9|4
1641240600000|2022-01-03 20:10:00|9623.9|9618.9|9624.4|9619.4|9624.6|9619.6|9623.7|9618.7|3
1641240900000|2022-01-03 20:15:00|9624.6|9619.6|9622.9|9617.9|9624.6|9619.6|9622.9|9617.9|11
1641241200000|2022-01-03 20:20:00|9623.1|9618.1|9624.6|9619.6|9624.6|9619.6|9622.7|9617.7|20
1641241500000|2022-01-03 20:25:00|9624.2|9619.2|9624.1|9619.1|9624.8|9619.8|9623.6|9618.6|13
1641241800000|2022-01-03 20:30:00|9623.9|9618.9|9622.4|9617.4|9623.9|9618.9|9622|9617|18
1641242100000|2022-01-03 20:35:00|9622.2|9617.2|9622.8|9617.8|9623.1|9618.1|9621.7|9616.7|6
1641242400000|2022-01-03 20:40:00|9622.6|9617.6|9624.6|9619.6|9625.1|9620.1|9622.6|9617.6|29
1641242700000|2022-01-03 20:45:00|9624.3|9619.3|9623.6|9618.6|9625.1|9620.1|9623.6|9618.6|9
1641243000000|2022-01-03 20:50:00|9623.8|9618.8|9624.6|9619.6|9624.6|9619.6|9623.2|9618.2|3
1641243300000|2022-01-03 20:55:00|9624.9|9619.9|9625.1|9620.1|9626.4|9621.4|9624.6|9619.6|178
1641243600000|2022-01-03 21:00:00|9624.9|9619.9|9625.1|9620.1|9626.3|9621.3|9624.9|9619.9|22
1641243900000|2022-01-03 21:05:00|9624.7|9619.7|9624.1|9619.1|9624.7|9619.7|9623.9|9618.9|10
1641244200000|2022-01-03 21:10:00|9624.3|9619.3|9624.6|9619.6|9624.6|9619.6|9624.1|9619.1|10
1641244500000|2022-01-03 21:15:00|9624.8|9619.8|9625.1|9620.1|9625.1|9620.1|9624.6|9619.6|19
1641244800000|2022-01-03 21:20:00|9624.9|9619.9|9625.1|9620.1|9625.1|9620.1|9624.7|9619.7|0
1641245100000|2022-01-03 21:25:00|9625.3|9620.3|9624.6|9619.6|9625.3|9620.3|9624.4|9619.4|11
1641245400000|2022-01-03 21:30:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9623.7|9618.7|9
1641245700000|2022-01-03 21:35:00|9623.9|9618.9|9623.2|9618.2|9623.9|9618.9|9623.1|9618.1|3
1641246000000|2022-01-03 21:40:00|9623.6|9618.6|9623.8|9618.8|9624.1|9619.1|9623.4|9618.4|9
1641246300000|2022-01-03 21:45:00|9623.6|9618.6|9623.6|9618.6|9624.1|9619.1|9623.2|9618.2|8
1641246600000|2022-01-03 21:50:00|9623.8|9618.8|9623.9|9618.9|9624.6|9619.6|9623.6|9618.6|13
1641246900000|2022-01-03 21:55:00|9624.1|9619.1|9626.6|9621.6|9626.6|9621.6|9623.6|9618.6|38
1641258000000|2022-01-04 01:00:00|9619.2|9614.2|9617.6|9612.6|9619.4|9614.4|9617.6|9612.6|42
1641258300000|2022-01-04 01:05:00|9617.4|9612.4|9617.6|9612.6|9618.1|9613.1|9616.8|9611.8|23
1641258600000|2022-01-04 01:10:00|9617.4|9612.4|9617|9612|9618|9613|9616.6|9611.6|36
1641258900000|2022-01-04 01:15:00|9616.9|9611.9|9617.4|9612.4|9618.3|9613.3|9616.6|9611.6|14
1641259200000|2022-01-04 01:20:00|9617.5|9612.5|9618.4|9613.4|9618.5|9613.5|9617.1|9612.1|5
1641259500000|2022-01-04 01:25:00|9618.5|9613.5|9618.5|9613.5|9619.1|9614.1|9618.1|9613.1|18
1641259800000|2022-01-04 01:30:00|9618.4|9613.4|9619.6|9614.6|9620|9615|9618.3|9613.3|25
1641260100000|2022-01-04 01:35:00|9619.5|9614.5|9621|9616|9621|9616|9619.4|9614.4|15
1641260400000|2022-01-04 01:40:00|9621.1|9616.1|9620.4|9615.4|9622|9617|9619.6|9614.6|7
1641260700000|2022-01-04 01:45:00|9620.3|9615.3|9620.8|9615.8|9622.5|9617.5|9620.1|9615.1|18
1641261000000|2022-01-04 01:50:00|9621|9616|9619.6|9614.6|9621|9616|9618.7|9613.7|15
1641261300000|2022-01-04 01:55:00|9619.8|9614.8|9619.6|9614.6|9620.5|9615.5|9619.1|9614.1|4
1641261600000|2022-01-04 02:00:00|9619.2|9614.2|9619.8|9614.8|9620.1|9615.1|9619.2|9614.2|8
1641261900000|2022-01-04 02:05:00|9620|9615|9620.5|9615.5|9620.5|9615.5|9619.4|9614.4|3
1641262200000|2022-01-04 02:10:00|9620.4|9615.4|9620.1|9615.1|9620.5|9615.5|9619.6|9614.6|26
1641262500000|2022-01-04 02:15:00|9620.5|9615.5|9620.6|9615.6|9621|9616|9620.3|9615.3|6
1641262800000|2022-01-04 02:20:00|9620.8|9615.8|9619.8|9614.8|9620.8|9615.8|9618.7|9613.7|5
1641263100000|2022-01-04 02:25:00|9619.6|9614.6|9619.5|9614.5|9619.8|9614.8|9619|9614|1
1641263400000|2022-01-04 02:30:00|9619.6|9614.6|9618.4|9613.4|9620|9615|9618.2|9613.2|14
1641263700000|2022-01-04 02:35:00|9618.6|9613.6|9618.2|9613.2|9618.7|9613.7|9617.8|9612.8|11
1641264000000|2022-01-04 02:40:00|9618.4|9613.4|9618.4|9613.4|9618.6|9613.6|9618.2|9613.2|15
1641264300000|2022-01-04 02:45:00|9618.2|9613.2|9618.9|9613.9|9619.5|9614.5|9618.2|9613.2|23
1641264600000|2022-01-04 02:50:00|9619|9614|9619.1|9614.1|9619.3|9614.3|9618.4|9613.4|1
1641264900000|2022-01-04 02:55:00|9619.3|9614.3|9624.5|9619.5|9626|9621|9619.3|9614.3|52
1641265200000|2022-01-04 03:00:00|9624.7|9619.7|9625|9620|9625|9620|9623.5|9618.5|13
1641265500000|2022-01-04 03:05:00|9625.1|9620.1|9626.1|9621.1|9627|9622|9625.1|9620.1|16
1641265800000|2022-01-04 03:10:00|9626.3|9621.3|9626.1|9621.1|9626.3|9621.3|9625.2|9620.2|23
1641266100000|2022-01-04 03:15:00|9626|9621|9628.3|9623.3|9628.5|9623.5|9625.2|9620.2|43
1641266400000|2022-01-04 03:20:00|9628.5|9623.5|9630.5|9625.5|9630.5|9625.5|9627.9|9622.9|15
1641266700000|2022-01-04 03:25:00|9630.7|9625.7|9627.9|9622.9|9631.5|9626.5|9627.5|9622.5|18
1641267000000|2022-01-04 03:30:00|9627.7|9622.7|9626.7|9621.7|9628.1|9623.1|9626.7|9621.7|4
1641267300000|2022-01-04 03:35:00|9626.9|9621.9|9626.9|9621.9|9627.6|9622.6|9626.2|9621.2|9
1641267600000|2022-01-04 03:40:00|9627.1|9622.1|9627.1|9622.1|9627.6|9622.6|9626.7|9621.7|3
1641267900000|2022-01-04 03:45:00|9627.2|9622.2|9628.1|9623.1|9628.3|9623.3|9626.7|9621.7|7
1641268200000|2022-01-04 03:50:00|9628.3|9623.3|9628.1|9623.1|9629|9624|9628.1|9623.1|1
1641268500000|2022-01-04 03:55:00|9628.3|9623.3|9628.2|9623.2|9628.8|9623.8|9627.7|9622.7|5
1641268800000|2022-01-04 04:00:00|9628|9623|9627.7|9622.7|9628.9|9623.9|9627.7|9622.7|12
1641269100000|2022-01-04 04:05:00|9627.2|9622.2|9626.6|9621.6|9627.2|9622.2|9626.2|9621.2|6
1641269400000|2022-01-04 04:10:00|9626.4|9621.4|9626.2|9621.2|9626.6|9621.6|9626|9621|0
1641269700000|2022-01-04 04:15:00|9626.3|9621.3|9626.5|9621.5|9627|9622|9626.3|9621.3|2
1641270000000|2022-01-04 04:20:00|9626.7|9621.7|9627|9622|9627|9622|9626|9621|4
1641270300000|2022-01-04 04:25:00|9626.9|9621.9|9626.3|9621.3|9627|9622|9626.2|9621.2|5
1641270600000|2022-01-04 04:30:00|9626.2|9621.2|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|146
1641270900000|2022-01-04 04:35:00|9625.6|9620.6|9622.7|9617.7|9625.8|9620.8|9622.7|9617.7|13
1641271200000|2022-01-04 04:40:00|9622.5|9617.5|9624.4|9619.4|9624.5|9619.5|9622.5|9617.5|10
1641271500000|2022-01-04 04:45:00|9624.1|9619.1|9624.8|9619.8|9625|9620|9624.1|9619.1|10
1641271800000|2022-01-04 04:50:00|9625|9620|9626.3|9621.3|9626.5|9621.5|9625|9620|3
1641272100000|2022-01-04 04:55:00|9626.5|9621.5|9626.2|9621.2|9626.8|9621.8|9625.9|9620.9|15
1641272400000|2022-01-04 05:00:00|9626.1|9621.1|9626.3|9621.3|9626.6|9621.6|9625.2|9620.2|10
1641272700000|2022-01-04 05:05:00|9626.2|9621.2|9624.7|9619.7|9626.6|9621.6|9624.7|9619.7|5
1641273000000|2022-01-04 05:10:00|9624.9|9619.9|9623.2|9618.2|9624.9|9619.9|9623|9618|4
1641273300000|2022-01-04 05:15:00|9623|9618|9623.6|9618.6|9623.8|9618.8|9622.7|9617.7|7
1641273600000|2022-01-04 05:20:00|9624|9619|9624.1|9619.1|9624.5|9619.5|9624|9619|1
1641273900000|2022-01-04 05:25:00|9623.9|9618.9|9623.8|9618.8|9624.3|9619.3|9623.7|9618.7|2
1641274200000|2022-01-04 05:30:00|9624|9619|9623.8|9618.8|9624.1|9619.1|9623.6|9618.6|1
1641274500000|2022-01-04 05:35:00|9624|9619|9624.5|9619.5|9624.5|9619.5|9623|9618|4
1641274800000|2022-01-04 05:40:00|9624.3|9619.3|9625|9620|9625|9620|9624.1|9619.1|5
1641275100000|2022-01-04 05:45:00|9624.8|9619.8|9624.8|9619.8|9625|9620|9624.1|9619.1|15
1641275400000|2022-01-04 05:50:00|9624.6|9619.6|9625.1|9620.1|9625.5|9620.5|9624.6|9619.6|2
1641275700000|2022-01-04 05:55:00|9625.3|9620.3|9623.2|9618.2|9625.3|9620.3|9623.2|9618.2|3
1641276000000|2022-01-04 06:00:00|9623.3|9618.3|9623.5|9618.5|9623.5|9618.5|9621.8|9616.8|12
1641276300000|2022-01-04 06:05:00|9623.3|9618.3|9625|9620|9625|9620|9623.1|9618.1|2
1641276600000|2022-01-04 06:10:00|9625.3|9620.3|9626.5|9621.5|9626.5|9621.5|9625.3|9620.3|9
1641276900000|2022-01-04 06:15:00|9626.3|9621.3|9626.5|9621.5|9626.5|9621.5|9625.9|9620.9|4
1641277200000|2022-01-04 06:20:00|9626.7|9621.7|9628.6|9623.6|9629|9624|9626.6|9621.6|10
1641277500000|2022-01-04 06:25:00|9628.8|9623.8|9630.3|9625.3|9630.5|9625.5|9628.6|9623.6|17
1641277800000|2022-01-04 06:30:00|9630.5|9625.5|9629.7|9624.7|9630.5|9625.5|9629.3|9624.3|19
1641278100000|2022-01-04 06:35:00|9629.8|9624.8|9627.7|9622.7|9630.8|9625.8|9627.7|9622.7|3
1641278400000|2022-01-04 06:40:00|9627.9|9622.9|9629.5|9624.5|9629.5|9624.5|9627.7|9622.7|3
1641278700000|2022-01-04 06:45:00|9629.3|9624.3|9629.2|9624.2|9631|9626|9629.2|9624.2|14
1641279000000|2022-01-04 06:50:00|9629.3|9624.3|9631.3|9626.3|9631.3|9626.3|9629.2|9624.2|8
1641279300000|2022-01-04 06:55:00|9631.1|9626.1|9630.7|9625.7|9632|9627|9630.6|9625.6|202
1641279600000|2022-01-04 07:00:00|9630.6|9625.6|9630.8|9625.8|9631.5|9626.5|9629.7|9624.7|65
1641279900000|2022-01-04 07:05:00|9630.6|9625.6|9631.3|9626.3|9631.5|9626.5|9629.7|9624.7|31
1641280200000|2022-01-04 07:10:00|9631.1|9626.1|9634.6|9629.6|9635|9630|9630.6|9625.6|55
1641280500000|2022-01-04 07:15:00|9634.5|9629.5|9633.5|9628.5|9635.5|9630.5|9632.4|9627.4|140
1641280800000|2022-01-04 07:20:00|9633.7|9628.7|9634.2|9629.2|9634.2|9629.2|9632.2|9627.2|9
1641281100000|2022-01-04 07:25:00|9634.3|9629.3|9634|9629|9634.5|9629.5|9633.3|9628.3|18
1641281400000|2022-01-04 07:30:00|9634.2|9629.2|9634.5|9629.5|9634.5|9629.5|9631.2|9626.2|71
1641281700000|2022-01-04 07:35:00|9634.3|9629.3|9632.7|9627.7|9634.7|9629.7|9632.7|9627.7|14
1641282000000|2022-01-04 07:40:00|9632.8|9627.8|9632.6|9627.6|9633.5|9628.5|9631.9|9626.9|11
1641282300000|2022-01-04 07:45:00|9632.5|9627.5|9632.7|9627.7|9634.8|9629.8|9632.2|9627.2|19
1641282600000|2022-01-04 07:50:00|9632.5|9627.5|9631|9626|9632.6|9627.6|9628.7|9623.7|33
1641282900000|2022-01-04 07:55:00|9631.2|9626.2|9629.4|9624.4|9632.5|9627.5|9629.2|9624.2|54
1641283200000|2022-01-04 08:00:00|9629.6|9624.6|9628.7|9623.7|9632|9627|9628.6|9623.6|82
1641283500000|2022-01-04 08:05:00|9628.8|9623.8|9629|9624|9631|9626|9627.9|9622.9|38
1641283800000|2022-01-04 08:10:00|9628.8|9623.8|9624.6|9619.6|9629|9624|9624.5|9619.5|36
1641284100000|2022-01-04 08:15:00|9624.8|9619.8|9626.5|9621.5|9627.4|9622.4|9624.4|9619.4|34
1641284400000|2022-01-04 08:20:00|9626.7|9621.7|9626.1|9621.1|9629|9624|9625.6|9620.6|20
1641284700000|2022-01-04 08:25:00|9625.9|9620.9|9627.1|9622.1|9627.5|9622.5|9624.3|9619.3|52
1641285000000|2022-01-04 08:30:00|9627|9622|9628.6|9623.6|9631|9626|9626.5|9621.5|13
1641285300000|2022-01-04 08:35:00|9628.4|9623.4|9629.5|9624.5|9630.4|9625.4|9627.4|9622.4|13
1641285600000|2022-01-04 08:40:00|9629.3|9624.3|9628.7|9623.7|9630.5|9625.5|9627.9|9622.9|16
1641285900000|2022-01-04 08:45:00|9628.8|9623.8|9627.2|9622.2|9629.5|9624.5|9626.1|9621.1|21
1641286200000|2022-01-04 08:50:00|9627|9622|9627.7|9622.7|9628.5|9623.5|9626.6|9621.6|24
1641286500000|2022-01-04 08:55:00|9627.5|9622.5|9631.5|9626.5|9632|9627|9627.1|9622.1|28
1641286800000|2022-01-04 09:00:00|9631.7|9626.7|9634.8|9629.8|9635.5|9630.5|9630.2|9625.2|44
1641287100000|2022-01-04 09:05:00|9634.7|9629.7|9631.5|9626.5|9635.2|9630.2|9629.1|9624.1|24
1641287400000|2022-01-04 09:10:00|9631.1|9626.1|9626.6|9621.6|9631.1|9626.1|9626.6|9621.6|48
1641287700000|2022-01-04 09:15:00|9626.4|9621.4|9625.5|9620.5|9626.6|9621.6|9624.6|9619.6|40
1641288000000|2022-01-04 09:20:00|9625.7|9620.7|9621.9|9616.9|9626|9621|9621.6|9616.6|49
1641288300000|2022-01-04 09:25:00|9621.7|9616.7|9621.1|9616.1|9622.5|9617.5|9620.4|9615.4|53
1641288600000|2022-01-04 09:30:00|9621|9616|9620.5|9615.5|9621|9616|9619.6|9614.6|33
1641288900000|2022-01-04 09:35:00|9620.1|9615.1|9622|9617|9622.2|9617.2|9619.8|9614.8|14
1641289200000|2022-01-04 09:40:00|9622.2|9617.2|9623.4|9618.4|9623.5|9618.5|9621.1|9616.1|46
1641289500000|2022-01-04 09:45:00|9623.5|9618.5|9622.9|9617.9|9625.3|9620.3|9622.9|9617.9|25
1641289800000|2022-01-04 09:50:00|9622.7|9617.7|9624.6|9619.6|9626.5|9621.5|9622.6|9617.6|35
1641290100000|2022-01-04 09:55:00|9624.7|9619.7|9623.5|9618.5|9626|9621|9622.2|9617.2|26
1641290400000|2022-01-04 10:00:00|9623.8|9618.8|9623.8|9618.8|9626|9621|9622.6|9617.6|40
1641290700000|2022-01-04 10:05:00|9624|9619|9622.6|9617.6|9624.2|9619.2|9622.1|9617.1|35
1641291000000|2022-01-04 10:10:00|9622.1|9617.1|9623.5|9618.5|9624.7|9619.7|9621.6|9616.6|17
1641291300000|2022-01-04 10:15:00|9623.3|9618.3|9623.7|9618.7|9624.5|9619.5|9622.6|9617.6|17
1641291600000|2022-01-04 10:20:00|9623.8|9618.8|9623.1|9618.1|9625|9620|9623|9618|12
1641291900000|2022-01-04 10:25:00|9623.3|9618.3|9624|9619|9624.5|9619.5|9622.6|9617.6|15
1641292200000|2022-01-04 10:30:00|9623.6|9618.6|9623.6|9618.6|9625.3|9620.3|9623.1|9618.1|13
1641292500000|2022-01-04 10:35:00|9623.8|9618.8|9625.7|9620.7|9626.5|9621.5|9623.8|9618.8|29
1641292800000|2022-01-04 10:40:00|9625.5|9620.5|9623.1|9618.1|9625.5|9620.5|9622.6|9617.6|16
1641293100000|2022-01-04 10:45:00|9623.3|9618.3|9623.5|9618.5|9623.5|9618.5|9622.1|9617.1|23
1641293400000|2022-01-04 10:50:00|9623.8|9618.8|9626.7|9621.7|9626.7|9621.7|9623.5|9618.5|28
1641293700000|2022-01-04 10:55:00|9626.8|9621.8|9629.3|9624.3|9629.3|9624.3|9626.5|9621.5|38
1641294000000|2022-01-04 11:00:00|9629.1|9624.1|9631.8|9626.8|9632|9627|9628.4|9623.4|42
1641294300000|2022-01-04 11:05:00|9632|9627|9632.8|9627.8|9633|9628|9630.1|9625.1|37
1641294600000|2022-01-04 11:10:00|9633|9628|9633.5|9628.5|9634|9629|9632.1|9627.1|28
1641294900000|2022-01-04 11:15:00|9633.6|9628.6|9636.3|9631.3|9636.5|9631.5|9633.6|9628.6|76
1641295200000|2022-01-04 11:20:00|9636.5|9631.5|9638|9633|9638.5|9633.5|9635.5|9630.5|80
1641295500000|2022-01-04 11:25:00|9637.6|9632.6|9640.8|9635.8|9642|9637|9636.8|9631.8|201
1641295800000|2022-01-04 11:30:00|9641|9636|9641.4|9636.4|9643.5|9638.5|9640.1|9635.1|71
1641296100000|2022-01-04 11:35:00|9641.5|9636.5|9639.4|9634.4|9641.5|9636.5|9637.6|9632.6|35
1641296400000|2022-01-04 11:40:00|9639.5|9634.5|9639|9634|9640|9635|9637.6|9632.6|8
1641296700000|2022-01-04 11:45:00|9638.8|9633.8|9638|9633|9640|9635|9637.6|9632.6|20
1641297000000|2022-01-04 11:50:00|9637.8|9632.8|9638.8|9633.8|9639|9634|9637.6|9632.6|24
1641297300000|2022-01-04 11:55:00|9638.6|9633.6|9643|9638|9643|9638|9638.1|9633.1|29
1641297600000|2022-01-04 12:00:00|9642.7|9637.7|9643.5|9638.5|9644|9639|9640.1|9635.1|33
1641297900000|2022-01-04 12:05:00|9643.6|9638.6|9642.8|9637.8|9644.5|9639.5|9641.7|9636.7|36
1641298200000|2022-01-04 12:10:00|9642.6|9637.6|9641.1|9636.1|9643|9638|9640.5|9635.5|48
1641298500000|2022-01-04 12:15:00|9640.9|9635.9|9640.2|9635.2|9641.5|9636.5|9639.5|9634.5|19
1641298800000|2022-01-04 12:20:00|9640|9635|9646.1|9641.1|9647.8|9642.8|9639.5|9634.5|176
1641299100000|2022-01-04 12:25:00|9646.5|9641.5|9646.3|9641.3|9648.6|9643.6|9645.1|9640.1|72
1641299400000|2022-01-04 12:30:00|9646.5|9641.5|9644.5|9639.5|9646.5|9641.5|9644|9639|39
1641299700000|2022-01-04 12:35:00|9644.3|9639.3|9645.5|9640.5|9645.8|9640.8|9643.1|9638.1|20
1641300000000|2022-01-04 12:40:00|9645.6|9640.6|9647.3|9642.3|9647.6|9642.6|9645.4|9640.4|24
1641300300000|2022-01-04 12:45:00|9647.5|9642.5|9646.6|9641.6|9647.8|9642.8|9645.4|9640.4|32
1641300600000|2022-01-04 12:50:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9646.4|9641.4|29
1641300900000|2022-01-04 12:55:00|9647.8|9642.8|9648.1|9643.1|9648.1|9643.1|9646.2|9641.2|31
1641301200000|2022-01-04 13:00:00|9647.8|9642.8|9645.1|9640.1|9647.8|9642.8|9644.5|9639.5|27
1641301500000|2022-01-04 13:05:00|9645|9640|9643.8|9638.8|9645.1|9640.1|9643.6|9638.6|73
1641301800000|2022-01-04 13:10:00|9644|9639|9643.6|9638.6|9644.7|9639.7|9642.2|9637.2|47
1641302100000|2022-01-04 13:15:00|9643.5|9638.5|9643.7|9638.7|9645|9640|9642.6|9637.6|21
1641302400000|2022-01-04 13:20:00|9643.6|9638.6|9639.9|9634.9|9645.1|9640.1|9639.8|9634.8|51
1641302700000|2022-01-04 13:25:00|9639.8|9634.8|9636.6|9631.6|9639.8|9634.8|9635.7|9630.7|100
1641303000000|2022-01-04 13:30:00|9636.8|9631.8|9640.6|9635.6|9642.3|9637.3|9636.4|9631.4|79
1641303300000|2022-01-04 13:35:00|9640.5|9635.5|9640.9|9635.9|9642.3|9637.3|9640.3|9635.3|39
1641303600000|2022-01-04 13:40:00|9640.8|9635.8|9640.6|9635.6|9642.6|9637.6|9640|9635|16
1641303900000|2022-01-04 13:45:00|9640.8|9635.8|9642.1|9637.1|9643.1|9638.1|9640.1|9635.1|24
1641304200000|2022-01-04 13:50:00|9642|9637|9641.1|9636.1|9642.1|9637.1|9639.7|9634.7|159
1641304500000|2022-01-04 13:55:00|9641|9636|9637.6|9632.6|9641.1|9636.1|9637|9632|114
1641304800000|2022-01-04 14:00:00|9637.7|9632.7|9639.1|9634.1|9639.8|9634.8|9637|9632|50
1641305100000|2022-01-04 14:05:00|9638.9|9633.9|9636.5|9631.5|9639|9634|9635.2|9630.2|51
1641305400000|2022-01-04 14:10:00|9636.6|9631.6|9633.8|9628.8|9637.1|9632.1|9633.2|9628.2|46
1641305700000|2022-01-04 14:15:00|9633.9|9628.9|9635.1|9630.1|9636.6|9631.6|9633.6|9628.6|36
1641306000000|2022-01-04 14:20:00|9635.3|9630.3|9633.1|9628.1|9636.1|9631.1|9632.2|9627.2|92
1641306300000|2022-01-04 14:25:00|9632.9|9627.9|9636.6|9631.6|9636.6|9631.6|9632.6|9627.6|60
1641306600000|2022-01-04 14:30:00|9636.1|9631.1|9636.2|9631.2|9638.1|9633.1|9633.4|9628.4|129
1641306900000|2022-01-04 14:35:00|9636.1|9631.1|9635.1|9630.1|9636.1|9631.1|9633.2|9628.2|81
1641307200000|2022-01-04 14:40:00|9635.3|9630.3|9634.7|9629.7|9637.3|9632.3|9634.7|9629.7|70
1641307500000|2022-01-04 14:45:00|9634.8|9629.8|9631.7|9626.7|9634.9|9629.9|9631.2|9626.2|148
1641307800000|2022-01-04 14:50:00|9631.6|9626.6|9631.6|9626.6|9633.1|9628.1|9630.9|9625.9|51
1641308100000|2022-01-04 14:55:00|9631.4|9626.4|9633.4|9628.4|9634.6|9629.6|9631.1|9626.1|95
1641308400000|2022-01-04 15:00:00|9631.4|9626.4|9627.8|9622.8|9633|9628|9626.2|9621.2|289
1641308700000|2022-01-04 15:05:00|9627.9|9622.9|9629.1|9624.1|9633.3|9628.3|9627.5|9622.5|110
1641309000000|2022-01-04 15:10:00|9629.3|9624.3|9625.2|9620.2|9629.3|9624.3|9624.8|9619.8|122
1641309300000|2022-01-04 15:15:00|9625|9620|9621.9|9616.9|9625|9620|9621.7|9616.7|136
1641309600000|2022-01-04 15:20:00|9621.7|9616.7|9617.6|9612.6|9621.7|9616.7|9617.1|9612.1|176
1641309900000|2022-01-04 15:25:00|9617.8|9612.8|9612.9|9607.9|9618.1|9613.1|9610.7|9605.7|279
1641310200000|2022-01-04 15:30:00|9613.1|9608.1|9610.8|9605.8|9613.1|9608.1|9608.2|9603.2|266
1641310500000|2022-01-04 15:35:00|9610.6|9605.6|9608.1|9603.1|9611.5|9606.5|9607.7|9602.7|107
1641310800000|2022-01-04 15:40:00|9608.4|9603.4|9605.5|9600.5|9609.6|9604.6|9605.5|9600.5|100
1641311100000|2022-01-04 15:45:00|9605.4|9600.4|9607.4|9602.4|9611.1|9606.1|9605.4|9600.4|195
1641311400000|2022-01-04 15:50:00|9607.6|9602.6|9609.9|9604.9|9610.1|9605.1|9605.4|9600.4|87
1641311700000|2022-01-04 15:55:00|9609.8|9604.8|9612.9|9607.9|9613.1|9608.1|9609.2|9604.2|135
1641312000000|2022-01-04 16:00:00|9613.1|9608.1|9612.6|9607.6|9614.6|9609.6|9608.9|9603.9|255
1641312300000|2022-01-04 16:05:00|9612.4|9607.4|9618.8|9613.8|9620|9615|9611.9|9606.9|118
1641312600000|2022-01-04 16:10:00|9619|9614|9616.6|9611.6|9620.6|9615.6|9615.8|9610.8|54
1641312900000|2022-01-04 16:15:00|9616.8|9611.8|9616.6|9611.6|9616.8|9611.8|9614.9|9609.9|73
1641313200000|2022-01-04 16:20:00|9616.8|9611.8|9620.6|9615.6|9620.6|9615.6|9616.6|9611.6|47
1641313500000|2022-01-04 16:25:00|9620.4|9615.4|9625.5|9620.5|9626.6|9621.6|9619.2|9614.2|71
1641313800000|2022-01-04 16:30:00|9625.7|9620.7|9624.9|9619.9|9626.1|9621.1|9623.2|9618.2|73
1641314100000|2022-01-04 16:35:00|9625.1|9620.1|9627.6|9622.6|9629.6|9624.6|9625.1|9620.1|67
1641314400000|2022-01-04 16:40:00|9627.8|9622.8|9627.1|9622.1|9628.6|9623.6|9626.8|9621.8|21
1641314700000|2022-01-04 16:45:00|9627.3|9622.3|9624.6|9619.6|9627.6|9622.6|9623.7|9618.7|49
1641315000000|2022-01-04 16:50:00|9624.4|9619.4|9626|9621|9626.1|9621.1|9624.1|9619.1|33
1641315300000|2022-01-04 16:55:00|9626.1|9621.1|9623.9|9618.9|9627.6|9622.6|9623.7|9618.7|48
1641315600000|2022-01-04 17:00:00|9624.1|9619.1|9624.1|9619.1|9624.6|9619.6|9622.6|9617.6|44
1641315900000|2022-01-04 17:05:00|9623.9|9618.9|9626.8|9621.8|9627.1|9622.1|9623.1|9618.1|18
1641316200000|2022-01-04 17:10:00|9627|9622|9625.4|9620.4|9627.5|9622.5|9624.5|9619.5|36
1641316500000|2022-01-04 17:15:00|9625.2|9620.2|9624.9|9619.9|9625.6|9620.6|9623.4|9618.4|59
1641316800000|2022-01-04 17:20:00|9624.8|9619.8|9623.9|9618.9|9625.6|9620.6|9622.7|9617.7|21
1641317100000|2022-01-04 17:25:00|9623.6|9618.6|9625.1|9620.1|9625.1|9620.1|9622.7|9617.7|20
1641317400000|2022-01-04 17:30:00|9624.9|9619.9|9625.6|9620.6|9627.3|9622.3|9624.6|9619.6|16
1641317700000|2022-01-04 17:35:00|9625.4|9620.4|9627.1|9622.1|9627.5|9622.5|9624.2|9619.2|25
1641318000000|2022-01-04 17:40:00|9627.3|9622.3|9626.6|9621.6|9627.4|9622.4|9626.3|9621.3|5
1641318300000|2022-01-04 17:45:00|9626.4|9621.4|9624.9|9619.9|9626.8|9621.8|9624.4|9619.4|23
1641318600000|2022-01-04 17:50:00|9625.3|9620.3|9623.8|9618.8|9625.3|9620.3|9623.7|9618.7|23
1641318900000|2022-01-04 17:55:00|9623.7|9618.7|9624.1|9619.1|9624.6|9619.6|9623.7|9618.7|14
1641319200000|2022-01-04 18:00:00|9623.9|9618.9|9626.1|9621.1|9626.1|9621.1|9623.9|9618.9|23
1641319500000|2022-01-04 18:05:00|9626.3|9621.3|9625.4|9620.4|9626.6|9621.6|9625.4|9620.4|0
1641319800000|2022-01-04 18:10:00|9625.6|9620.6|9625.4|9620.4|9626.1|9621.1|9624.9|9619.9|10
1641320100000|2022-01-04 18:15:00|9625.2|9620.2|9625.1|9620.1|9625.6|9620.6|9623.3|9618.3|21
1641320400000|2022-01-04 18:20:00|9624.9|9619.9|9625.6|9620.6|9625.6|9620.6|9624.1|9619.1|15
1641320700000|2022-01-04 18:25:00|9625.4|9620.4|9625.3|9620.3|9625.6|9620.6|9624.6|9619.6|5
1641321000000|2022-01-04 18:30:00|9625.5|9620.5|9627.5|9622.5|9627.5|9622.5|9625.3|9620.3|13
1641321300000|2022-01-04 18:35:00|9627.6|9622.6|9629.1|9624.1|9629.3|9624.3|9627.6|9622.6|24
1641321600000|2022-01-04 18:40:00|9629.3|9624.3|9630.5|9625.5|9630.6|9625.6|9629.1|9624.1|44
1641321900000|2022-01-04 18:45:00|9630.6|9625.6|9629.6|9624.6|9631.6|9626.6|9628.9|9623.9|96
1641322200000|2022-01-04 18:50:00|9629.4|9624.4|9632.8|9627.8|9633.3|9628.3|9629.4|9624.4|16
1641322500000|2022-01-04 18:55:00|9632.6|9627.6|9634.9|9629.9|9635.6|9630.6|9632.6|9627.6|51
1641322800000|2022-01-04 19:00:00|9635.1|9630.1|9634.1|9629.1|9636.1|9631.1|9633.7|9628.7|57
1641323100000|2022-01-04 19:05:00|9633.8|9628.8|9633.1|9628.1|9634.1|9629.1|9632.7|9627.7|15
1641323400000|2022-01-04 19:10:00|9632.7|9627.7|9630.9|9625.9|9632.7|9627.7|9630.7|9625.7|53
1641323700000|2022-01-04 19:15:00|9631.1|9626.1|9629.1|9624.1|9631.1|9626.1|9628.7|9623.7|10
1641324000000|2022-01-04 19:20:00|9628.7|9623.7|9627.5|9622.5|9629.6|9624.6|9627.3|9622.3|20
1641324300000|2022-01-04 19:25:00|9627.7|9622.7|9628.2|9623.2|9628.6|9623.6|9627.3|9622.3|84
1641324600000|2022-01-04 19:30:00|9628.4|9623.4|9627|9622|9628.6|9623.6|9626.8|9621.8|34
1641324900000|2022-01-04 19:35:00|9626.8|9621.8|9626.6|9621.6|9627.3|9622.3|9626.1|9621.1|26
1641325200000|2022-01-04 19:40:00|9626.4|9621.4|9628.6|9623.6|9628.8|9623.8|9626.2|9621.2|55
1641325500000|2022-01-04 19:45:00|9629|9624|9628.8|9623.8|9630.1|9625.1|9628.4|9623.4|44
1641325800000|2022-01-04 19:50:00|9629|9624|9627.9|9622.9|9629.3|9624.3|9627.6|9622.6|40
1641326100000|2022-01-04 19:55:00|9628.1|9623.1|9628.6|9623.6|9629|9624|9627.7|9622.7|175
1641326400000|2022-01-04 20:00:00|9628.8|9623.8|9629.1|9624.1|9630.1|9625.1|9627.7|9622.7|51
1641326700000|2022-01-04 20:05:00|9629.3|9624.3|9628.6|9623.6|9629.3|9624.3|9627.9|9622.9|7
1641327000000|2022-01-04 20:10:00|9628.8|9623.8|9627.7|9622.7|9629|9624|9627.7|9622.7|5
1641327300000|2022-01-04 20:15:00|9627.6|9622.6|9630.6|9625.6|9631.1|9626.1|9627.4|9622.4|90
1641327600000|2022-01-04 20:20:00|9631|9626|9631.1|9626.1|9631.6|9626.6|9630.6|9625.6|29
1641327900000|2022-01-04 20:25:00|9631.3|9626.3|9632.1|9627.1|9632.1|9627.1|9631.1|9626.1|18
1641328200000|2022-01-04 20:30:00|9631.9|9626.9|9631.2|9626.2|9633.1|9628.1|9630.9|9625.9|37
1641328500000|2022-01-04 20:35:00|9631.1|9626.1|9630.6|9625.6|9632.1|9627.1|9629.4|9624.4|19
1641328800000|2022-01-04 20:40:00|9631|9626|9631|9626|9631.6|9626.6|9630.1|9625.1|4
1641329100000|2022-01-04 20:45:00|9631.1|9626.1|9632.1|9627.1|9632.6|9627.6|9630.8|9625.8|24
1641329400000|2022-01-04 20:50:00|9632.3|9627.3|9632.1|9627.1|9632.8|9627.8|9631.6|9626.6|16
1641329700000|2022-01-04 20:55:00|9632.3|9627.3|9630.6|9625.6|9633.1|9628.1|9630.2|9625.2|37
1641330000000|2022-01-04 21:00:00|9630.9|9625.9|9630.4|9625.4|9631.1|9626.1|9629.4|9624.4|42
1641330300000|2022-01-04 21:05:00|9630.6|9625.6|9632.3|9627.3|9632.6|9627.6|9630.6|9625.6|10
1641330600000|2022-01-04 21:10:00|9632.6|9627.6|9631.6|9626.6|9632.8|9627.8|9631.6|9626.6|25
1641330900000|2022-01-04 21:15:00|9631.4|9626.4|9631.9|9626.9|9632.2|9627.2|9631.4|9626.4|2
1641331200000|2022-01-04 21:20:00|9632.1|9627.1|9631.6|9626.6|9632.1|9627.1|9631.4|9626.4|1
1641331500000|2022-01-04 21:25:00|9631.4|9626.4|9631.1|9626.1|9631.6|9626.6|9631.1|9626.1|0
1641331800000|2022-01-04 21:30:00|9630.9|9625.9|9631.4|9626.4|9631.6|9626.6|9630.7|9625.7|5
1641332100000|2022-01-04 21:35:00|9631.3|9626.3|9632.1|9627.1|9632.6|9627.6|9631.3|9626.3|2
1641332400000|2022-01-04 21:40:00|9631.9|9626.9|9632.6|9627.6|9632.6|9627.6|9631.9|9626.9|2
1641332700000|2022-01-04 21:45:00|9632.3|9627.3|9629.9|9624.9|9632.6|9627.6|9629.7|9624.7|21
1641333000000|2022-01-04 21:50:00|9630.1|9625.1|9630.1|9625.1|9630.1|9625.1|9629.9|9624.9|4
1641333300000|2022-01-04 21:55:00|9629.9|9624.9|9632.1|9623.1|9632.1|9625.1|9628.6|9623.1|4
1641344400000|2022-01-05 01:00:00|9635.1|9630.1|9633.1|9628.1|9635.1|9630.1|9632.7|9627.7|32
1641344700000|2022-01-05 01:05:00|9632.9|9627.9|9632.1|9627.1|9633.1|9628.1|9631.9|9626.9|11
1641345000000|2022-01-05 01:10:00|9631.6|9626.6|9631.4|9626.4|9631.7|9626.7|9631.1|9626.1|12
1641345300000|2022-01-05 01:15:00|9631.6|9626.6|9631.1|9626.1|9631.6|9626.6|9630.2|9625.2|4
1641345600000|2022-01-05 01:20:00|9630.7|9625.7|9630.1|9625.1|9631.1|9626.1|9629.7|9624.7|5
1641345900000|2022-01-05 01:25:00|9629.9|9624.9|9629.1|9624.1|9630.6|9625.6|9628.9|9623.9|7
1641346200000|2022-01-05 01:30:00|9629.4|9624.4|9629.6|9624.6|9630.1|9625.1|9629.1|9624.1|4
1641346500000|2022-01-05 01:35:00|9629.4|9624.4|9629.1|9624.1|9629.6|9624.6|9629.1|9624.1|12
1641346800000|2022-01-05 01:40:00|9629.4|9624.4|9627.7|9622.7|9629.6|9624.6|9627.7|9622.7|13
1641347100000|2022-01-05 01:45:00|9627.5|9622.5|9628.1|9623.1|9628.8|9623.8|9626.9|9621.9|26
1641347400000|2022-01-05 01:50:00|9627.9|9622.9|9627.1|9622.1|9628.1|9623.1|9626.2|9621.2|28
1641347700000|2022-01-05 01:55:00|9627.2|9622.2|9628.6|9623.6|9628.8|9623.8|9627.1|9622.1|20
1641348000000|2022-01-05 02:00:00|9628.8|9623.8|9628.1|9623.1|9629.1|9624.1|9627.7|9622.7|20
1641348300000|2022-01-05 02:05:00|9628.4|9623.4|9628.6|9623.6|9629|9624|9627.4|9622.4|11
1641348600000|2022-01-05 02:10:00|9628.8|9623.8|9629.5|9624.5|9629.5|9624.5|9628.6|9623.6|9
1641348900000|2022-01-05 02:15:00|9629.3|9624.3|9629.1|9624.1|9629.5|9624.5|9629.1|9624.1|11
1641349200000|2022-01-05 02:20:00|9629.5|9624.5|9627.4|9622.4|9630|9625|9627.2|9622.2|8
1641349500000|2022-01-05 02:25:00|9627.6|9622.6|9626.4|9621.4|9627.6|9622.6|9626.4|9621.4|7
1641349800000|2022-01-05 02:30:00|9626.6|9621.6|9625.2|9620.2|9627.4|9622.4|9624.9|9619.9|11
1641350100000|2022-01-05 02:35:00|9625.1|9620.1|9626.6|9621.6|9626.6|9621.6|9625.1|9620.1|5
1641350400000|2022-01-05 02:40:00|9627|9622|9625.7|9620.7|9627.3|9622.3|9625.7|9620.7|11
1641350700000|2022-01-05 02:45:00|9625.9|9620.9|9624.4|9619.4|9625.9|9620.9|9624.4|9619.4|9
1641351000000|2022-01-05 02:50:00|9624.6|9619.6|9625.2|9620.2|9625.4|9620.4|9624.2|9619.2|12
1641351300000|2022-01-05 02:55:00|9625.4|9620.4|9626|9621|9626|9621|9624.6|9619.6|4
1641351600000|2022-01-05 03:00:00|9625.8|9620.8|9625.1|9620.1|9626|9621|9625.1|9620.1|15
1641351900000|2022-01-05 03:05:00|9624.9|9619.9|9625.1|9620.1|9625.1|9620.1|9624.6|9619.6|4
1641352200000|2022-01-05 03:10:00|9625.4|9620.4|9625.4|9620.4|9625.8|9620.8|9625.2|9620.2|10
1641352500000|2022-01-05 03:15:00|9625.2|9620.2|9625.6|9620.6|9626|9621|9625.2|9620.2|3
1641352800000|2022-01-05 03:20:00|9625.4|9620.4|9624.9|9619.9|9625.4|9620.4|9624.7|9619.7|12
1641353100000|2022-01-05 03:25:00|9625|9620|9624.6|9619.6|9625.1|9620.1|9624.2|9619.2|14
1641353400000|2022-01-05 03:30:00|9624.4|9619.4|9623.2|9618.2|9624.6|9619.6|9623.2|9618.2|16
1641353700000|2022-01-05 03:35:00|9622.9|9617.9|9624.2|9619.2|9624.3|9619.3|9622.9|9617.9|10
1641354000000|2022-01-05 03:40:00|9624.1|9619.1|9624.6|9619.6|9624.6|9619.6|9623.6|9618.6|7
1641354300000|2022-01-05 03:45:00|9624.5|9619.5|9624.1|9619.1|9624.6|9619.6|9624.1|9619.1|5
1641354600000|2022-01-05 03:50:00|9624.2|9619.2|9623.7|9618.7|9624.4|9619.4|9623.6|9618.6|5
1641354900000|2022-01-05 03:55:00|9623.6|9618.6|9624.1|9619.1|9624.6|9619.6|9623.6|9618.6|2
1641355200000|2022-01-05 04:00:00|9624|9619|9625.1|9620.1|9625.3|9620.3|9623.9|9618.9|6
1641355500000|2022-01-05 04:05:00|9625.3|9620.3|9626.5|9621.5|9626.5|9621.5|9625.1|9620.1|3
1641355800000|2022-01-05 04:10:00|9626.3|9621.3|9627.5|9622.5|9627.5|9622.5|9626.1|9621.1|17
1641356100000|2022-01-05 04:15:00|9627.4|9622.4|9626.1|9621.1|9627.4|9622.4|9626.1|9621.1|24
1641356400000|2022-01-05 04:20:00|9625.9|9620.9|9626.1|9621.1|9626.1|9621.1|9625.7|9620.7|11
1641356700000|2022-01-05 04:25:00|9625.7|9620.7|9627.1|9622.1|9627.1|9622.1|9625.7|9620.7|14
1641357000000|2022-01-05 04:30:00|9627.5|9622.5|9628|9623|9628|9623|9627.5|9622.5|7
1641357300000|2022-01-05 04:35:00|9628.2|9623.2|9628.1|9623.1|9628.5|9623.5|9627.6|9622.6|0
1641357600000|2022-01-05 04:40:00|9628|9623|9627.2|9622.2|9628.1|9623.1|9626.9|9621.9|7
1641357900000|2022-01-05 04:45:00|9627.4|9622.4|9627.4|9622.4|9627.6|9622.6|9626.9|9621.9|5
1641358200000|2022-01-05 04:50:00|9627.5|9622.5|9628.6|9623.6|9629|9624|9627.5|9622.5|5
1641358500000|2022-01-05 04:55:00|9628.8|9623.8|9628.6|9623.6|9629|9624|9628.6|9623.6|17
1641358800000|2022-01-05 05:00:00|9628.8|9623.8|9628.2|9623.2|9629|9624|9628.1|9623.1|3
1641359100000|2022-01-05 05:05:00|9628.4|9623.4|9628.6|9623.6|9629|9624|9628.2|9623.2|6
1641359400000|2022-01-05 05:10:00|9628.8|9623.8|9629|9624|9629|9624|9628.6|9623.6|1
1641359700000|2022-01-05 05:15:00|9629.4|9624.4|9629.5|9624.5|9629.5|9624.5|9629.4|9624.4|7
1641360000000|2022-01-05 05:20:00|9629.6|9624.6|9629.5|9624.5|9630|9625|9629.2|9624.2|29
1641360300000|2022-01-05 05:25:00|9629.6|9624.6|9629.6|9624.6|9629.8|9624.8|9629.1|9624.1|5
1641360600000|2022-01-05 05:30:00|9629.4|9624.4|9629.2|9624.2|9629.5|9624.5|9628.6|9623.6|4
1641360900000|2022-01-05 05:35:00|9628.9|9623.9|9629.4|9624.4|9629.6|9624.6|9628.9|9623.9|4
1641361200000|2022-01-05 05:40:00|9629.2|9624.2|9629.6|9624.6|9629.6|9624.6|9629.1|9624.1|3
1641361500000|2022-01-05 05:45:00|9629.4|9624.4|9627.4|9622.4|9629.6|9624.6|9626.9|9621.9|11
1641361800000|2022-01-05 05:50:00|9627.2|9622.2|9627.1|9622.1|9627.4|9622.4|9626.2|9621.2|9
1641362100000|2022-01-05 05:55:00|9626.9|9621.9|9626.1|9621.1|9627.4|9622.4|9625.7|9620.7|9
1641362400000|2022-01-05 06:00:00|9625.9|9620.9|9626.1|9621.1|9626.1|9621.1|9625.7|9620.7|5
1641362700000|2022-01-05 06:05:00|9625.9|9620.9|9625.7|9620.7|9626.4|9621.4|9625.7|9620.7|2
1641363000000|2022-01-05 06:10:00|9625.2|9620.2|9625.2|9620.2|9625.6|9620.6|9623.9|9618.9|28
1641363300000|2022-01-05 06:15:00|9625.1|9620.1|9626.6|9621.6|9626.6|9621.6|9625.1|9620.1|21
1641363600000|2022-01-05 06:20:00|9626.4|9621.4|9624.6|9619.6|9626.6|9621.6|9624.4|9619.4|6
1641363900000|2022-01-05 06:25:00|9624.4|9619.4|9624.6|9619.6|9625.6|9620.6|9624.2|9619.2|1
1641364200000|2022-01-05 06:30:00|9624.4|9619.4|9623.7|9618.7|9624.6|9619.6|9623.7|9618.7|2
1641364500000|2022-01-05 06:35:00|9623.2|9618.2|9621.9|9616.9|9623.4|9618.4|9621.7|9616.7|31
1641364800000|2022-01-05 06:40:00|9622.1|9617.1|9621.2|9616.2|9622.2|9617.2|9620.2|9615.2|13
1641365100000|2022-01-05 06:45:00|9621.4|9616.4|9622.7|9617.7|9623.1|9618.1|9621.2|9616.2|5
1641365400000|2022-01-05 06:50:00|9622.9|9617.9|9623.7|9618.7|9624.1|9619.1|9622.9|9617.9|8
1641365700000|2022-01-05 06:55:00|9623.4|9618.4|9623.2|9618.2|9623.8|9618.8|9621.7|9616.7|11
1641366000000|2022-01-05 07:00:00|9623.6|9618.6|9623.2|9618.2|9624.1|9619.1|9622.7|9617.7|36
1641366300000|2022-01-05 07:05:00|9623.4|9618.4|9620.2|9615.2|9623.4|9618.4|9620.2|9615.2|25
1641366600000|2022-01-05 07:10:00|9619.9|9614.9|9619.2|9614.2|9619.9|9614.9|9618.7|9613.7|38
1641366900000|2022-01-05 07:15:00|9618.7|9613.7|9622.1|9617.1|9622.1|9617.1|9618.7|9613.7|37
1641367200000|2022-01-05 07:20:00|9622.3|9617.3|9621.7|9616.7|9623.1|9618.1|9621.2|9616.2|17
1641367500000|2022-01-05 07:25:00|9621.9|9616.9|9621.4|9616.4|9622.2|9617.2|9620.7|9615.7|15
1641367800000|2022-01-05 07:30:00|9621.6|9616.6|9619.9|9614.9|9621.7|9616.7|9619.7|9614.7|29
1641368100000|2022-01-05 07:35:00|9619.7|9614.7|9621.7|9616.7|9622.1|9617.1|9619.7|9614.7|50
1641368400000|2022-01-05 07:40:00|9621.4|9616.4|9621.7|9616.7|9622.1|9617.1|9620.4|9615.4|16
1641368700000|2022-01-05 07:45:00|9621.9|9616.9|9621.7|9616.7|9622.1|9617.1|9620.2|9615.2|7
1641369000000|2022-01-05 07:50:00|9621.9|9616.9|9621.2|9616.2|9622.6|9617.6|9620.4|9615.4|16
1641369300000|2022-01-05 07:55:00|9621|9616|9621.7|9616.7|9622|9617|9619.7|9614.7|18
1641369600000|2022-01-05 08:00:00|9621.5|9616.5|9621.7|9616.7|9622.6|9617.6|9619.2|9614.2|49
1641369900000|2022-01-05 08:05:00|9621.4|9616.4|9617.9|9612.9|9621.6|9616.6|9617|9612|90
1641370200000|2022-01-05 08:10:00|9617.7|9612.7|9616|9611|9618.6|9613.6|9615.2|9610.2|68
1641370500000|2022-01-05 08:15:00|9616.3|9611.3|9616.6|9611.6|9616.6|9611.6|9614.7|9609.7|77
1641370800000|2022-01-05 08:20:00|9616.4|9611.4|9615.1|9610.1|9617.1|9612.1|9613.2|9608.2|64
1641371100000|2022-01-05 08:25:00|9614.9|9609.9|9613.3|9608.3|9615.1|9610.1|9612.7|9607.7|39
1641371400000|2022-01-05 08:30:00|9613.2|9608.2|9613.1|9608.1|9613.4|9608.4|9611.2|9606.2|57
1641371700000|2022-01-05 08:35:00|9613.4|9608.4|9617.1|9612.1|9617.1|9612.1|9613.3|9608.3|88
1641372000000|2022-01-05 08:40:00|9616.9|9611.9|9619.7|9614.7|9620|9615|9615.4|9610.4|110
1641372300000|2022-01-05 08:45:00|9620.1|9615.1|9620.7|9615.7|9621.6|9616.6|9617.2|9612.2|155
1641372600000|2022-01-05 08:50:00|9620.8|9615.8|9618.1|9613.1|9621.2|9616.2|9617.2|9612.2|23
1641372900000|2022-01-05 08:55:00|9617.9|9612.9|9617.6|9612.6|9619.4|9614.4|9616.2|9611.2|40
1641373200000|2022-01-05 09:00:00|9617.8|9612.8|9617.6|9612.6|9618.8|9613.8|9616.9|9611.9|31
1641373500000|2022-01-05 09:05:00|9617.4|9612.4|9616.7|9611.7|9619|9614|9615.4|9610.4|29
1641373800000|2022-01-05 09:10:00|9616.6|9611.6|9617.1|9612.1|9619|9614|9616.6|9611.6|26
1641374100000|2022-01-05 09:15:00|9616.9|9611.9|9617.1|9612.1|9618.5|9613.5|9615.7|9610.7|15
1641374400000|2022-01-05 09:20:00|9617.3|9612.3|9616.6|9611.6|9618.5|9613.5|9616.4|9611.4|40
1641374700000|2022-01-05 09:25:00|9616.4|9611.4|9618|9613|9619.2|9614.2|9616.2|9611.2|29
1641375000000|2022-01-05 09:30:00|9618.2|9613.2|9615.2|9610.2|9618.5|9613.5|9614.7|9609.7|22
1641375300000|2022-01-05 09:35:00|9615.3|9610.3|9617.2|9612.2|9618|9613|9614.5|9609.5|29
1641375600000|2022-01-05 09:40:00|9617.1|9612.1|9619.2|9614.2|9619.5|9614.5|9616.8|9611.8|22
1641375900000|2022-01-05 09:45:00|9619.1|9614.1|9616.1|9611.1|9619.3|9614.3|9615.9|9610.9|18
1641376200000|2022-01-05 09:50:00|9616.5|9611.5|9616.5|9611.5|9617.1|9612.1|9614.3|9609.3|33
1641376500000|2022-01-05 09:55:00|9616.8|9611.8|9616.1|9611.1|9617.8|9612.8|9615.6|9610.6|25
1641376800000|2022-01-05 10:00:00|9616.2|9611.2|9614.4|9609.4|9617.1|9612.1|9614.4|9609.4|37
1641377100000|2022-01-05 10:05:00|9614.3|9609.3|9610.6|9605.6|9614.3|9609.3|9610.2|9605.2|98
1641377400000|2022-01-05 10:10:00|9610.8|9605.8|9612.7|9607.7|9612.7|9607.7|9610.2|9605.2|34
1641377700000|2022-01-05 10:15:00|9612.6|9607.6|9610.2|9605.2|9613|9608|9610.2|9605.2|54
1641378000000|2022-01-05 10:20:00|9610.4|9605.4|9613.3|9608.3|9613.5|9608.5|9610.2|9605.2|32
1641378300000|2022-01-05 10:25:00|9613.2|9608.2|9610.2|9605.2|9613.2|9608.2|9610.2|9605.2|39
1641378600000|2022-01-05 10:30:00|9610.3|9605.3|9610.6|9605.6|9611.5|9606.5|9609.2|9604.2|54
1641378900000|2022-01-05 10:35:00|9610.4|9605.4|9613|9608|9613|9608|9610.2|9605.2|14
1641379200000|2022-01-05 10:40:00|9613.1|9608.1|9612.6|9607.6|9614.5|9609.5|9612.2|9607.2|26
1641379500000|2022-01-05 10:45:00|9612.4|9607.4|9611.8|9606.8|9612.9|9607.9|9610.2|9605.2|22
1641379800000|2022-01-05 10:50:00|9611.6|9606.6|9613.6|9608.6|9614.3|9609.3|9611.6|9606.6|18
1641380100000|2022-01-05 10:55:00|9613.4|9608.4|9613.9|9608.9|9615.5|9610.5|9613.4|9608.4|31
1641380400000|2022-01-05 11:00:00|9614.1|9609.1|9614.1|9609.1|9614.9|9609.9|9613.7|9608.7|19
1641380700000|2022-01-05 11:05:00|9614|9609|9611.1|9606.1|9614|9609|9610.2|9605.2|22
1641381000000|2022-01-05 11:10:00|9610.9|9605.9|9609.3|9604.3|9611.1|9606.1|9607.7|9602.7|30
1641381300000|2022-01-05 11:15:00|9609.2|9604.2|9608.9|9603.9|9609.3|9604.3|9607.2|9602.2|33
1641381600000|2022-01-05 11:20:00|9608.7|9603.7|9608.8|9603.8|9609.1|9604.1|9607.3|9602.3|34
1641381900000|2022-01-05 11:25:00|9608.7|9603.7|9607.7|9602.7|9608.7|9603.7|9607.2|9602.2|37
1641382200000|2022-01-05 11:30:00|9607.6|9602.6|9607.2|9602.2|9608.1|9603.1|9605.9|9600.9|62
1641382500000|2022-01-05 11:35:00|9607.3|9602.3|9606.1|9601.1|9607.5|9602.5|9604.4|9599.4|55
1641382800000|2022-01-05 11:40:00|9605.9|9600.9|9605.6|9600.6|9606|9601|9603.7|9598.7|46
1641383100000|2022-01-05 11:45:00|9605.4|9600.4|9604.6|9599.6|9606.5|9601.5|9603.7|9598.7|39
1641383400000|2022-01-05 11:50:00|9604.2|9599.2|9605.3|9600.3|9605.5|9600.5|9603.7|9598.7|31
1641383700000|2022-01-05 11:55:00|9605.5|9600.5|9606|9601|9607|9602|9604.9|9599.9|36
1641384000000|2022-01-05 12:00:00|9606.1|9601.1|9607.1|9602.1|9607.3|9602.3|9605.2|9600.2|34
1641384300000|2022-01-05 12:05:00|9606.9|9601.9|9608|9603|9608|9603|9606.7|9601.7|31
1641384600000|2022-01-05 12:10:00|9607.7|9602.7|9608|9603|9608|9603|9605.4|9600.4|33
1641384900000|2022-01-05 12:15:00|9608.5|9603.5|9608|9603|9611|9606|9603.1|9598.1|166
1641385200000|2022-01-05 12:20:00|9607.8|9602.8|9608.5|9603.5|9608.5|9603.5|9604.7|9599.7|35
1641385500000|2022-01-05 12:25:00|9609|9604|9609.1|9604.1|9610|9605|9608.2|9603.2|26
1641385800000|2022-01-05 12:30:00|9609.4|9604.4|9611.1|9606.1|9611.2|9606.2|9608.4|9603.4|79
1641386100000|2022-01-05 12:35:00|9610.9|9605.9|9615|9610|9615|9610|9610.6|9605.6|199
1641386400000|2022-01-05 12:40:00|9615.2|9610.2|9613.6|9608.6|9615.5|9610.5|9612.2|9607.2|34
1641386700000|2022-01-05 12:45:00|9613.4|9608.4|9616.2|9611.2|9616.3|9611.3|9613.4|9608.4|41
1641387000000|2022-01-05 12:50:00|9616.1|9611.1|9615.6|9610.6|9616.5|9611.5|9614.7|9609.7|51
1641387300000|2022-01-05 12:55:00|9615.7|9610.7|9614.7|9609.7|9617|9612|9614.7|9609.7|48
1641387600000|2022-01-05 13:00:00|9614.3|9609.3|9611.9|9606.9|9614.5|9609.5|9610.7|9605.7|69
1641387900000|2022-01-05 13:05:00|9612.1|9607.1|9612.5|9607.5|9615.5|9610.5|9611.4|9606.4|34
1641388200000|2022-01-05 13:10:00|9612.3|9607.3|9608.4|9603.4|9612.3|9607.3|9606.7|9601.7|38
1641388500000|2022-01-05 13:15:00|9608.3|9603.3|9613.8|9608.8|9618.3|9613.3|9608.3|9603.3|266
1641388800000|2022-01-05 13:20:00|9614.2|9609.2|9614.7|9609.7|9618.3|9613.3|9613.8|9608.8|132
1641389100000|2022-01-05 13:25:00|9614.6|9609.6|9614.4|9609.4|9616.7|9611.7|9612.9|9607.9|99
1641389400000|2022-01-05 13:30:00|9614.2|9609.2|9612.6|9607.6|9614.2|9609.2|9609.3|9604.3|78
1641389700000|2022-01-05 13:35:00|9612.8|9607.8|9610|9605|9613|9608|9609.6|9604.6|147
1641390000000|2022-01-05 13:40:00|9610.2|9605.2|9604.6|9599.6|9611.5|9606.5|9604.4|9599.4|170
1641390300000|2022-01-05 13:45:00|9605|9600|9601.3|9596.3|9605.5|9600.5|9601.1|9596.1|168
1641390600000|2022-01-05 13:50:00|9601.2|9596.2|9603.5|9598.5|9604|9599|9601.2|9596.2|96
1641390900000|2022-01-05 13:55:00|9603.9|9598.9|9604.6|9599.6|9606.5|9601.5|9603.7|9598.7|118
1641391200000|2022-01-05 14:00:00|9604.5|9599.5|9600.4|9595.4|9606.7|9601.7|9600.3|9595.3|202
1641391500000|2022-01-05 14:05:00|9600.3|9595.3|9602|9597|9602|9597|9600.3|9595.3|70
1641391800000|2022-01-05 14:10:00|9602.3|9597.3|9603.1|9598.1|9603.5|9598.5|9600.8|9595.8|44
1641392100000|2022-01-05 14:15:00|9602.7|9597.7|9600.3|9595.3|9603.5|9598.5|9600.2|9595.2|46
1641392400000|2022-01-05 14:20:00|9600.2|9595.2|9597.5|9592.5|9600.3|9595.3|9596.9|9591.9|160
1641392700000|2022-01-05 14:25:00|9597.7|9592.7|9597.3|9592.3|9598.4|9593.4|9596.9|9591.9|90
1641393000000|2022-01-05 14:30:00|9597.2|9592.2|9597.7|9592.7|9598.5|9593.5|9595.4|9590.4|119
1641393300000|2022-01-05 14:35:00|9597.6|9592.6|9599.1|9594.1|9600.5|9595.5|9597.6|9592.6|67
1641393600000|2022-01-05 14:40:00|9599|9594|9599.6|9594.6|9600|9595|9597.8|9592.8|83
1641393900000|2022-01-05 14:45:00|9599.3|9594.3|9594.8|9589.8|9599.3|9594.3|9594.7|9589.7|127
1641394200000|2022-01-05 14:50:00|9594.9|9589.9|9595.1|9590.1|9595.8|9590.8|9594|9589|86
1641394500000|2022-01-05 14:55:00|9595.3|9590.3|9596.6|9591.6|9598|9593|9595.1|9590.1|61
1641394800000|2022-01-05 15:00:00|9596.8|9591.8|9592|9587|9597|9592|9592|9587|192
1641395100000|2022-01-05 15:05:00|9592.2|9587.2|9595|9590|9595|9590|9592|9587|84
1641395400000|2022-01-05 15:10:00|9594.8|9589.8|9593|9588|9596|9591|9592.2|9587.2|67
1641395700000|2022-01-05 15:15:00|9593.1|9588.1|9592.2|9587.2|9594.8|9589.8|9592.2|9587.2|46
1641396000000|2022-01-05 15:20:00|9592.3|9587.3|9593.1|9588.1|9593.6|9588.6|9592.2|9587.2|88
1641396300000|2022-01-05 15:25:00|9593.3|9588.3|9597.8|9592.8|9598|9593|9592.7|9587.7|220
1641396600000|2022-01-05 15:30:00|9598|9593|9599.5|9594.5|9599.5|9594.5|9597|9592|94
1641396900000|2022-01-05 15:35:00|9599.7|9594.7|9599.7|9594.7|9600.9|9595.9|9598.3|9593.3|94
1641397200000|2022-01-05 15:40:00|9599.8|9594.8|9598|9593|9600|9595|9596.6|9591.6|61
1641397500000|2022-01-05 15:45:00|9597.8|9592.8|9597.3|9592.3|9598|9593|9595.2|9590.2|59
1641397800000|2022-01-05 15:50:00|9597.5|9592.5|9595.6|9590.6|9599|9594|9595.2|9590.2|53
1641398100000|2022-01-05 15:55:00|9595.5|9590.5|9595.6|9590.6|9597.5|9592.5|9594.5|9589.5|87
1641398400000|2022-01-05 16:00:00|9595.8|9590.8|9596.1|9591.1|9597.7|9592.7|9595.6|9590.6|168
1641398700000|2022-01-05 16:05:00|9595.9|9590.9|9594.3|9589.3|9596.2|9591.2|9593.9|9588.9|57
1641399000000|2022-01-05 16:10:00|9594.2|9589.2|9595.2|9590.2|9595.6|9590.6|9593.9|9588.9|86
1641399300000|2022-01-05 16:15:00|9595|9590|9599.1|9594.1|9599.3|9594.3|9594.8|9589.8|88
1641399600000|2022-01-05 16:20:00|9599.3|9594.3|9603.6|9598.6|9604.8|9599.8|9598.9|9593.9|75
1641399900000|2022-01-05 16:25:00|9603.8|9598.8|9603.1|9598.1|9606|9601|9603.1|9598.1|130
1641400200000|2022-01-05 16:30:00|9602.8|9597.8|9603|9598|9605|9600|9602.1|9597.1|94
1641400500000|2022-01-05 16:35:00|9602.8|9597.8|9601.5|9596.5|9603|9598|9599.8|9594.8|41
1641400800000|2022-01-05 16:40:00|9601.3|9596.3|9600.3|9595.3|9601.8|9596.8|9599.9|9594.9|39
1641401100000|2022-01-05 16:45:00|9600.5|9595.5|9600.1|9595.1|9602.6|9597.6|9599.8|9594.8|50
1641401400000|2022-01-05 16:50:00|9600.5|9595.5|9601.1|9596.1|9601.5|9596.5|9599.6|9594.6|24
1641401700000|2022-01-05 16:55:00|9601.3|9596.3|9598.1|9593.1|9601.5|9596.5|9597.6|9592.6|32
1641402000000|2022-01-05 17:00:00|9598.3|9593.3|9596.8|9591.8|9598.8|9593.8|9596.3|9591.3|38
1641402300000|2022-01-05 17:05:00|9597|9592|9596.7|9591.7|9597.2|9592.2|9595.4|9590.4|60
1641402600000|2022-01-05 17:10:00|9597.1|9592.1|9595.8|9590.8|9597.1|9592.1|9595.8|9590.8|25
1641402900000|2022-01-05 17:15:00|9595.7|9590.7|9594.3|9589.3|9595.8|9590.8|9594.3|9589.3|123
1641403200000|2022-01-05 17:20:00|9594.2|9589.2|9593.1|9588.1|9594.3|9589.3|9590.4|9585.4|148
1641403500000|2022-01-05 17:25:00|9593.3|9588.3|9593|9588|9593.6|9588.6|9591.3|9586.3|37
1641403800000|2022-01-05 17:30:00|9592.8|9587.8|9593.9|9588.9|9594.9|9589.9|9592.8|9587.8|33
1641404100000|2022-01-05 17:35:00|9594.1|9589.1|9594.6|9589.6|9595.5|9590.5|9593.7|9588.7|26
1641404400000|2022-01-05 17:40:00|9594.8|9589.8|9595|9590|9595.5|9590.5|9593.9|9588.9|46
1641404700000|2022-01-05 17:45:00|9595.1|9590.1|9593.8|9588.8|9595.5|9590.5|9592.1|9587.1|42
1641405000000|2022-01-05 17:50:00|9593.6|9588.6|9592.1|9587.1|9594|9589|9592.1|9587.1|21
1641405300000|2022-01-05 17:55:00|9592|9587|9594|9589|9594|9589|9591.7|9586.7|25
1641405600000|2022-01-05 18:00:00|9593.8|9588.8|9596.8|9591.8|9597|9592|9593.8|9588.8|31
1641405900000|2022-01-05 18:05:00|9596.6|9591.6|9597|9592|9597.5|9592.5|9596.1|9591.1|14
1641406200000|2022-01-05 18:10:00|9597.1|9592.1|9595.5|9590.5|9597.5|9592.5|9595.4|9590.4|27
1641406500000|2022-01-05 18:15:00|9595.6|9590.6|9595.3|9590.3|9595.9|9590.9|9594.1|9589.1|36
1641406800000|2022-01-05 18:20:00|9595.5|9590.5|9594.5|9589.5|9595.6|9590.6|9594.1|9589.1|12
1641407100000|2022-01-05 18:25:00|9594.6|9589.6|9594|9589|9595|9590|9593.3|9588.3|13
1641407400000|2022-01-05 18:30:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9593.1|9588.1|15
1641407700000|2022-01-05 18:35:00|9593|9588|9592.6|9587.6|9593.3|9588.3|9591.7|9586.7|13
1641408000000|2022-01-05 18:40:00|9592.5|9587.5|9592.3|9587.3|9593|9588|9592.1|9587.1|9
1641408300000|2022-01-05 18:45:00|9592.5|9587.5|9593.1|9588.1|9593.8|9588.8|9592.5|9587.5|24
1641408600000|2022-01-05 18:50:00|9593.3|9588.3|9595|9590|9595|9590|9593.1|9588.1|68
1641408900000|2022-01-05 18:55:00|9594.9|9589.9|9598.8|9593.8|9600.1|9595.1|9594.1|9589.1|42
1641409200000|2022-01-05 19:00:00|9598.5|9593.5|9601.9|9596.9|9602.8|9597.8|9595.3|9590.3|158
1641409500000|2022-01-05 19:05:00|9601.7|9596.7|9614.9|9609.9|9615.2|9610.2|9598.9|9593.9|330
1641409800000|2022-01-05 19:10:00|9614.8|9609.8|9616.2|9611.2|9620.4|9615.4|9612.7|9607.7|686
1641410100000|2022-01-05 19:15:00|9616.4|9611.4|9611|9606|9617.3|9612.3|9608.9|9603.9|415
1641410400000|2022-01-05 19:20:00|9610.8|9605.8|9614|9609|9615.4|9610.4|9608.6|9603.6|291
1641410700000|2022-01-05 19:25:00|9614.2|9609.2|9610.9|9605.9|9614.8|9609.8|9609.1|9604.1|283
1641411000000|2022-01-05 19:30:00|9611.3|9606.3|9617.9|9612.9|9618.1|9613.1|9610.9|9605.9|371
1641411300000|2022-01-05 19:35:00|9618.1|9613.1|9617|9612|9619.4|9614.4|9615.4|9610.4|103
1641411600000|2022-01-05 19:40:00|9616.8|9611.8|9616.1|9611.1|9617.8|9612.8|9614.1|9609.1|210
1641411900000|2022-01-05 19:45:00|9615.9|9610.9|9616.1|9611.1|9617.3|9612.3|9614.4|9609.4|219
1641412200000|2022-01-05 19:50:00|9616.3|9611.3|9616.4|9611.4|9617.8|9612.8|9614.5|9609.5|239
1641412500000|2022-01-05 19:55:00|9616.8|9611.8|9619.8|9614.8|9620|9615|9614.9|9609.9|214
1641412800000|2022-01-05 20:00:00|9620|9615|9619.9|9614.9|9623.2|9618.2|9619.2|9614.2|309
1641413100000|2022-01-05 20:05:00|9620.1|9615.1|9623.2|9618.2|9623.3|9618.3|9619.9|9614.9|85
1641413400000|2022-01-05 20:10:00|9623.3|9618.3|9623.7|9618.7|9624.3|9619.3|9622.8|9617.8|155
1641413700000|2022-01-05 20:15:00|9623.9|9618.9|9624.4|9619.4|9626.7|9621.7|9623.9|9618.9|188
1641414000000|2022-01-05 20:20:00|9623.9|9618.9|9621.1|9616.1|9624.4|9619.4|9620.9|9615.9|227
1641414300000|2022-01-05 20:25:00|9620.9|9615.9|9620.4|9615.4|9622|9617|9620.2|9615.2|58
1641414600000|2022-01-05 20:30:00|9620.6|9615.6|9622.3|9617.3|9622.5|9617.5|9620.6|9615.6|62
1641414900000|2022-01-05 20:35:00|9622.2|9617.2|9620.1|9615.1|9622.8|9617.8|9619.4|9614.4|29
1641415200000|2022-01-05 20:40:00|9620.2|9615.2|9619.6|9614.6|9621.2|9616.2|9619.4|9614.4|105
1641415500000|2022-01-05 20:45:00|9619.8|9614.8|9620|9615|9620.6|9615.6|9619.2|9614.2|131
1641415800000|2022-01-05 20:50:00|9620.2|9615.2|9620.2|9615.2|9621.2|9616.2|9619.4|9614.4|63
1641416100000|2022-01-05 20:55:00|9620.3|9615.3|9621.4|9616.4|9622.2|9617.2|9620.2|9615.2|50
1641416400000|2022-01-05 21:00:00|9621.7|9616.7|9622.5|9617.5|9622.7|9617.7|9620.9|9615.9|43
1641416700000|2022-01-05 21:05:00|9622.7|9617.7|9622.8|9617.8|9623.3|9618.3|9622.3|9617.3|44
1641417000000|2022-01-05 21:10:00|9622.6|9617.6|9621.6|9616.6|9622.8|9617.8|9621.4|9616.4|12
1641417300000|2022-01-05 21:15:00|9621.4|9616.4|9620.9|9615.9|9621.8|9616.8|9620.9|9615.9|10
1641417600000|2022-01-05 21:20:00|9621.1|9616.1|9620.9|9615.9|9621.3|9616.3|9620.9|9615.9|5
1641417900000|2022-01-05 21:25:00|9620.7|9615.7|9620.1|9615.1|9620.7|9615.7|9619.9|9614.9|2
1641418200000|2022-01-05 21:30:00|9620.3|9615.3|9620.2|9615.2|9620.4|9615.4|9619.9|9614.9|26
1641418500000|2022-01-05 21:35:00|9620.1|9615.1|9619.9|9614.9|9620.1|9615.1|9619.8|9614.8|3
1641418800000|2022-01-05 21:40:00|9619.8|9614.8|9619.6|9614.6|9620.4|9615.4|9619.6|9614.6|1
1641419100000|2022-01-05 21:45:00|9619.3|9614.3|9619.2|9614.2|9619.8|9614.8|9618.9|9613.9|114
1641419400000|2022-01-05 21:50:00|9619.4|9614.4|9618.9|9613.9|9619.4|9614.4|9618.9|9613.9|7
1641419700000|2022-01-05 21:55:00|9618.8|9613.8|9618.8|9611.8|9619.2|9614.2|9618.3|9611.8|13
1641430800000|2022-01-06 01:00:00|9623|9618|9623.2|9618.2|9623.3|9618.3|9622.6|9617.6|51
1641431100000|2022-01-06 01:05:00|9623.3|9618.3|9624.8|9619.8|9625.2|9620.2|9623.3|9618.3|100
1641431400000|2022-01-06 01:10:00|9624.9|9619.9|9624.3|9619.3|9625.7|9620.7|9623.5|9618.5|37
1641431700000|2022-01-06 01:15:00|9624.4|9619.4|9624.3|9619.3|9624.4|9619.4|9623.5|9618.5|41
1641432000000|2022-01-06 01:20:00|9624.5|9619.5|9622|9617|9624.7|9619.7|9622|9617|21
1641432300000|2022-01-06 01:25:00|9622.4|9617.4|9623.6|9618.6|9623.7|9618.7|9621.8|9616.8|28
1641432600000|2022-01-06 01:30:00|9623.7|9618.7|9621.9|9616.9|9623.7|9618.7|9621.2|9616.2|21
1641432900000|2022-01-06 01:35:00|9621.7|9616.7|9620.9|9615.9|9621.7|9616.7|9620.6|9615.6|11
1641433200000|2022-01-06 01:40:00|9621|9616|9618.6|9613.6|9621.2|9616.2|9618.6|9613.6|10
1641433500000|2022-01-06 01:45:00|9618.7|9613.7|9616.6|9611.6|9619|9614|9616.2|9611.2|55
1641433800000|2022-01-06 01:50:00|9616.8|9611.8|9615.9|9610.9|9617|9612|9615.5|9610.5|33
1641434100000|2022-01-06 01:55:00|9616|9611|9616|9611|9616.7|9611.7|9615.7|9610.7|6
1641434400000|2022-01-06 02:00:00|9616.2|9611.2|9618.5|9613.5|9618.5|9613.5|9616|9611|17
1641434700000|2022-01-06 02:05:00|9618.4|9613.4|9617.6|9612.6|9618.9|9613.9|9617.1|9612.1|16
1641435000000|2022-01-06 02:10:00|9617.8|9612.8|9618.1|9613.1|9619.3|9614.3|9617.8|9612.8|7
1641435300000|2022-01-06 02:15:00|9618.3|9613.3|9619.4|9614.4|9620|9615|9618.1|9613.1|12
1641435600000|2022-01-06 02:20:00|9619.5|9614.5|9619.9|9614.9|9620|9615|9619.3|9614.3|2
1641435900000|2022-01-06 02:25:00|9620|9615|9619.8|9614.8|9620.5|9615.5|9619.4|9614.4|8
1641436200000|2022-01-06 02:30:00|9619.9|9614.9|9619.4|9614.4|9619.9|9614.9|9619.2|9614.2|4
1641436500000|2022-01-06 02:35:00|9619.5|9614.5|9617.1|9612.1|9619.5|9614.5|9616.7|9611.7|6
1641436800000|2022-01-06 02:40:00|9617.3|9612.3|9617.7|9612.7|9618|9613|9617.1|9612.1|3
1641437100000|2022-01-06 02:45:00|9617.8|9612.8|9618.9|9613.9|9619|9614|9617.4|9612.4|8
1641437400000|2022-01-06 02:50:00|9619|9614|9618.9|9613.9|9619.2|9614.2|9618.2|9613.2|10
1641437700000|2022-01-06 02:55:00|9619|9614|9615.9|9610.9|9619.3|9614.3|9615|9610|32
1641438000000|2022-01-06 03:00:00|9616|9611|9617.9|9612.9|9618.3|9613.3|9616|9611|97
1641438300000|2022-01-06 03:05:00|9618|9613|9618|9613|9618.5|9613.5|9617.4|9612.4|2
1641438600000|2022-01-06 03:10:00|9617.9|9612.9|9618.9|9613.9|9619.4|9614.4|9617.9|9612.9|3
1641438900000|2022-01-06 03:15:00|9618.6|9613.6|9619.4|9614.4|9619.5|9614.5|9618.4|9613.4|1
1641439200000|2022-01-06 03:20:00|9619.5|9614.5|9618.9|9613.9|9619.5|9614.5|9618.5|9613.5|2
1641439500000|2022-01-06 03:25:00|9619|9614|9621.3|9616.3|9621.3|9616.3|9619|9614|33
1641439800000|2022-01-06 03:30:00|9621.4|9616.4|9621.8|9616.8|9621.8|9616.8|9621.3|9616.3|7
1641440100000|2022-01-06 03:35:00|9621.7|9616.7|9622.5|9617.5|9622.5|9617.5|9621.3|9616.3|4
1641440400000|2022-01-06 03:40:00|9622.4|9617.4|9623.5|9618.5|9623.8|9618.8|9622.3|9617.3|23
1641440700000|2022-01-06 03:45:00|9623.7|9618.7|9621.9|9616.9|9623.8|9618.8|9621.2|9616.2|8
1641441000000|2022-01-06 03:50:00|9622|9617|9621.4|9616.4|9622.9|9617.9|9621.2|9616.2|40
1641441300000|2022-01-06 03:55:00|9621.2|9616.2|9619.4|9614.4|9621.4|9616.4|9619|9614|52
1641441600000|2022-01-06 04:00:00|9619.7|9614.7|9619.8|9614.8|9620.4|9615.4|9619|9614|33
1641441900000|2022-01-06 04:05:00|9619.9|9614.9|9622.1|9617.1|9622.3|9617.3|9619.9|9614.9|6
1641442200000|2022-01-06 04:10:00|9621.9|9616.9|9620.4|9615.4|9621.9|9616.9|9620.1|9615.1|60
1641442500000|2022-01-06 04:15:00|9620.6|9615.6|9620.9|9615.9|9620.9|9615.9|9620|9615|41
1641442800000|2022-01-06 04:20:00|9620.7|9615.7|9620|9615|9620.9|9615.9|9619.6|9614.6|17
1641443100000|2022-01-06 04:25:00|9620.2|9615.2|9620.8|9615.8|9620.8|9615.8|9619.8|9614.8|3
1641443400000|2022-01-06 04:30:00|9620.9|9615.9|9621.4|9616.4|9621.8|9616.8|9620.9|9615.9|7
1641443700000|2022-01-06 04:35:00|9621.2|9616.2|9621.1|9616.1|9621.9|9616.9|9620.9|9615.9|4
1641444000000|2022-01-06 04:40:00|9620.9|9615.9|9621|9616|9621.7|9616.7|9620.9|9615.9|2
1641444300000|2022-01-06 04:45:00|9620.9|9615.9|9621|9616|9621.4|9616.4|9620.5|9615.5|5
1641444600000|2022-01-06 04:50:00|9620.9|9615.9|9621.9|9616.9|9622.4|9617.4|9620.9|9615.9|15
1641444900000|2022-01-06 04:55:00|9622.3|9617.3|9623.5|9618.5|9623.5|9618.5|9621.9|9616.9|25
1641445200000|2022-01-06 05:00:00|9623.6|9618.6|9626.6|9621.6|9626.6|9621.6|9623.4|9618.4|10
1641445500000|2022-01-06 05:05:00|9626.4|9621.4|9626|9621|9627.2|9622.2|9625.9|9620.9|11
1641445800000|2022-01-06 05:10:00|9626.2|9621.2|9627|9622|9627.3|9622.3|9626|9621|4
1641446100000|2022-01-06 05:15:00|9626.9|9621.9|9626|9621|9627.2|9622.2|9626|9621|11
1641446400000|2022-01-06 05:20:00|9625.7|9620.7|9624.1|9619.1|9625.9|9620.9|9624.1|9619.1|8
1641446700000|2022-01-06 05:25:00|9623.9|9618.9|9624.4|9619.4|9624.4|9619.4|9623.9|9618.9|16
1641447000000|2022-01-06 05:30:00|9624.6|9619.6|9624.3|9619.3|9624.6|9619.6|9623.6|9618.6|3
1641447300000|2022-01-06 05:35:00|9624.4|9619.4|9625.1|9620.1|9625.4|9620.4|9624.4|9619.4|12
1641447600000|2022-01-06 05:40:00|9625.3|9620.3|9625.6|9620.6|9625.9|9620.9|9625.1|9620.1|8
1641447900000|2022-01-06 05:45:00|9625.8|9620.8|9625.4|9620.4|9625.9|9620.9|9624.2|9619.2|4
1641448200000|2022-01-06 05:50:00|9625.6|9620.6|9623.6|9618.6|9625.6|9620.6|9623.5|9618.5|4
1641448500000|2022-01-06 05:55:00|9623.9|9618.9|9624.1|9619.1|9624.1|9619.1|9623.1|9618.1|16
1641448800000|2022-01-06 06:00:00|9623.9|9618.9|9625.4|9620.4|9625.7|9620.7|9623.9|9618.9|70
1641449100000|2022-01-06 06:05:00|9625.5|9620.5|9627.5|9622.5|9627.7|9622.7|9625.4|9620.4|19
1641449400000|2022-01-06 06:10:00|9627.7|9622.7|9628.2|9623.2|9628.3|9623.3|9626.7|9621.7|38
1641449700000|2022-01-06 06:15:00|9628.1|9623.1|9627.5|9622.5|9628.7|9623.7|9627.4|9622.4|8
1641450000000|2022-01-06 06:20:00|9627.4|9622.4|9629.4|9624.4|9629.9|9624.9|9627.4|9622.4|28
1641450300000|2022-01-06 06:25:00|9629.5|9624.5|9628.9|9623.9|9629.7|9624.7|9628.4|9623.4|21
1641450600000|2022-01-06 06:30:00|9628.8|9623.8|9629.3|9624.3|9629.5|9624.5|9628|9623|14
1641450900000|2022-01-06 06:35:00|9629.4|9624.4|9628.8|9623.8|9629.4|9624.4|9628.2|9623.2|10
1641451200000|2022-01-06 06:40:00|9628.6|9623.6|9627.4|9622.4|9628.8|9623.8|9627.4|9622.4|5
1641451500000|2022-01-06 06:45:00|9627.8|9622.8|9629.7|9624.7|9629.7|9624.7|9627.7|9622.7|7
1641451800000|2022-01-06 06:50:00|9629.9|9624.9|9632.1|9627.1|9632.8|9627.8|9629.7|9624.7|78
1641452100000|2022-01-06 06:55:00|9632.3|9627.3|9633.6|9628.6|9633.9|9628.9|9631.9|9626.9|25
1641452400000|2022-01-06 07:00:00|9633.7|9628.7|9635.7|9630.7|9635.7|9630.7|9633|9628|71
1641452700000|2022-01-06 07:05:00|9635.3|9630.3|9634.4|9629.4|9635.5|9630.5|9634|9629|105
1641453000000|2022-01-06 07:10:00|9634.6|9629.6|9636.1|9631.1|9636.7|9631.7|9634.4|9629.4|107
1641453300000|2022-01-06 07:15:00|9636.3|9631.3|9636.5|9631.5|9638.7|9633.7|9636.3|9631.3|45
1641453600000|2022-01-06 07:20:00|9636.4|9631.4|9636.6|9631.6|9637.3|9632.3|9634.5|9629.5|41
1641453900000|2022-01-06 07:25:00|9636.8|9631.8|9635.6|9630.6|9637.2|9632.2|9635.6|9630.6|4
1641454200000|2022-01-06 07:30:00|9635.5|9630.5|9638.2|9633.2|9638.2|9633.2|9634|9629|44
1641454500000|2022-01-06 07:35:00|9638|9633|9636.9|9631.9|9639.7|9634.7|9636.7|9631.7|146
1641454800000|2022-01-06 07:40:00|9637.1|9632.1|9638.9|9633.9|9639.7|9634.7|9636.2|9631.2|30
1641455100000|2022-01-06 07:45:00|9639|9634|9639.4|9634.4|9640.7|9635.7|9638.9|9633.9|28
1641455400000|2022-01-06 07:50:00|9639.6|9634.6|9639.9|9634.9|9640.3|9635.3|9639|9634|38
1641455700000|2022-01-06 07:55:00|9640|9635|9638.4|9633.4|9640.7|9635.7|9637.7|9632.7|47
1641456000000|2022-01-06 08:00:00|9638.2|9633.2|9637.7|9632.7|9641.2|9636.2|9637.6|9632.6|100
1641456300000|2022-01-06 08:05:00|9637.6|9632.6|9633.5|9628.5|9638.3|9633.3|9633.5|9628.5|43
1641456600000|2022-01-06 08:10:00|9633.7|9628.7|9633.3|9628.3|9633.9|9628.9|9630.1|9625.1|52
1641456900000|2022-01-06 08:15:00|9633.5|9628.5|9633.4|9628.4|9636.3|9631.3|9633.2|9628.2|61
1641457200000|2022-01-06 08:20:00|9633.6|9628.6|9634|9629|9634.7|9629.7|9632.5|9627.5|71
1641457500000|2022-01-06 08:25:00|9634.1|9629.1|9628.6|9623.6|9634.2|9629.2|9628.5|9623.5|34
1641457800000|2022-01-06 08:30:00|9628.5|9623.5|9625.4|9620.4|9629.9|9624.9|9624.7|9619.7|82
1641458100000|2022-01-06 08:35:00|9625.3|9620.3|9629.8|9624.8|9630.3|9625.3|9625.3|9620.3|125
1641458400000|2022-01-06 08:40:00|9629.3|9624.3|9632.3|9627.3|9632.3|9627.3|9629.3|9624.3|67
1641458700000|2022-01-06 08:45:00|9632.5|9627.5|9636.8|9631.8|9637.2|9632.2|9632.5|9627.5|66
1641459000000|2022-01-06 08:50:00|9637|9632|9637.2|9632.2|9637.7|9632.7|9636|9631|25
1641459300000|2022-01-06 08:55:00|9637.4|9632.4|9635.5|9630.5|9638|9633|9635.5|9630.5|26
1641459600000|2022-01-06 09:00:00|9635.3|9630.3|9635.3|9630.3|9637.3|9632.3|9634.5|9629.5|142
1641459900000|2022-01-06 09:05:00|9635.6|9630.6|9634.5|9629.5|9638.7|9633.7|9634.5|9629.5|30
1641460200000|2022-01-06 09:10:00|9634.7|9629.7|9633.2|9628.2|9635.7|9630.7|9633.2|9628.2|31
1641460500000|2022-01-06 09:15:00|9633|9628|9628.5|9623.5|9633.3|9628.3|9628.5|9623.5|11
1641460800000|2022-01-06 09:20:00|9628.7|9623.7|9628.3|9623.3|9629.1|9624.1|9626.2|9621.2|43
1641461100000|2022-01-06 09:25:00|9628.5|9623.5|9626.8|9621.8|9628.7|9623.7|9624.7|9619.7|53
1641461400000|2022-01-06 09:30:00|9626.7|9621.7|9624.7|9619.7|9626.7|9621.7|9624|9619|38
1641461700000|2022-01-06 09:35:00|9624.5|9619.5|9624.3|9619.3|9624.8|9619.8|9623|9618|18
1641462000000|2022-01-06 09:40:00|9624.7|9619.7|9626.2|9621.2|9626.8|9621.8|9623.5|9618.5|16
1641462300000|2022-01-06 09:45:00|9625.8|9620.8|9626.9|9621.9|9628.3|9623.3|9625.8|9620.8|11
1641462600000|2022-01-06 09:50:00|9627.1|9622.1|9624.7|9619.7|9627.5|9622.5|9624.5|9619.5|8
1641462900000|2022-01-06 09:55:00|9624.9|9619.9|9626.2|9621.2|9627.8|9622.8|9624.5|9619.5|16
1641463200000|2022-01-06 10:00:00|9626|9621|9622.7|9617.7|9626.3|9621.3|9622.5|9617.5|40
1641463500000|2022-01-06 10:05:00|9622.5|9617.5|9620.5|9615.5|9623.8|9618.8|9620.5|9615.5|42
1641463800000|2022-01-06 10:10:00|9620.7|9615.7|9620.3|9615.3|9620.8|9615.8|9618.5|9613.5|13
1641464100000|2022-01-06 10:15:00|9620.2|9615.2|9614.7|9609.7|9621.7|9616.7|9614.5|9609.5|80
1641464400000|2022-01-06 10:20:00|9614.5|9609.5|9612.6|9607.6|9614.8|9609.8|9612|9607|71
1641464700000|2022-01-06 10:25:00|9612.8|9607.8|9612.8|9607.8|9613.3|9608.3|9611.5|9606.5|74
1641465000000|2022-01-06 10:30:00|9612.7|9607.7|9613.2|9608.2|9615.7|9610.7|9611.5|9606.5|99
1641465300000|2022-01-06 10:35:00|9613.4|9608.4|9617.7|9612.7|9617.9|9612.9|9613.2|9608.2|24
1641465600000|2022-01-06 10:40:00|9617.5|9612.5|9617.9|9612.9|9618.9|9613.9|9617|9612|72
1641465900000|2022-01-06 10:45:00|9618.2|9613.2|9617.3|9612.3|9618.2|9613.2|9616.2|9611.2|116
1641466200000|2022-01-06 10:50:00|9617.4|9612.4|9621.2|9616.2|9621.9|9616.9|9617.4|9612.4|46
1641466500000|2022-01-06 10:55:00|9621|9616|9620.1|9615.1|9622.5|9617.5|9619|9614|30
1641466800000|2022-01-06 11:00:00|9620.2|9615.2|9621.3|9616.3|9621.9|9616.9|9619.7|9614.7|20
1641467100000|2022-01-06 11:05:00|9621.4|9616.4|9621.2|9616.2|9622.2|9617.2|9619.5|9614.5|22
1641467400000|2022-01-06 11:10:00|9621|9616|9621|9616|9623.9|9618.9|9620.7|9615.7|23
1641467700000|2022-01-06 11:15:00|9621.2|9616.2|9621.2|9616.2|9623.3|9618.3|9620.7|9615.7|23
1641468000000|2022-01-06 11:20:00|9621.3|9616.3|9622.5|9617.5|9623.3|9618.3|9620|9615|39
1641468300000|2022-01-06 11:25:00|9622.4|9617.4|9623.3|9618.3|9624.8|9619.8|9621.8|9616.8|47
1641468600000|2022-01-06 11:30:00|9623.4|9618.4|9624.4|9619.4|9625.1|9620.1|9623|9618|16
1641468900000|2022-01-06 11:35:00|9624.2|9619.2|9621.5|9616.5|9626.2|9621.2|9621.5|9616.5|45
1641469200000|2022-01-06 11:40:00|9621.2|9616.2|9617.4|9612.4|9621.2|9616.2|9616.5|9611.5|29
1641469500000|2022-01-06 11:45:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9614.5|9609.5|12
1641469800000|2022-01-06 11:50:00|9616.2|9611.2|9614.7|9609.7|9616.2|9611.2|9614|9609|25
1641470100000|2022-01-06 11:55:00|9614.8|9609.8|9619.4|9614.4|9620.4|9615.4|9614.8|9609.8|41
1641470400000|2022-01-06 12:00:00|9619.7|9614.7|9621.1|9616.1|9622.4|9617.4|9618.9|9613.9|50
1641470700000|2022-01-06 12:05:00|9621.2|9616.2|9621.2|9616.2|9624.7|9619.7|9621|9616|27
1641471000000|2022-01-06 12:10:00|9621|9616|9620.2|9615.2|9621.9|9616.9|9619.5|9614.5|23
1641471300000|2022-01-06 12:15:00|9620|9615|9621.4|9616.4|9621.7|9616.7|9619.5|9614.5|13
1641471600000|2022-01-06 12:20:00|9621.2|9616.2|9619|9614|9621.9|9616.9|9618.2|9613.2|247
1641471900000|2022-01-06 12:25:00|9618.9|9613.9|9620.4|9615.4|9622.8|9617.8|9618.5|9613.5|46
1641472200000|2022-01-06 12:30:00|9620.2|9615.2|9618.6|9613.6|9620.3|9615.3|9616.5|9611.5|80
1641472500000|2022-01-06 12:35:00|9618.7|9613.7|9618.7|9613.7|9619.4|9614.4|9616.5|9611.5|23
1641472800000|2022-01-06 12:40:00|9618.9|9613.9|9618.3|9613.3|9619.4|9614.4|9616.2|9611.2|21
1641473100000|2022-01-06 12:45:00|9618.4|9613.4|9618.2|9613.2|9618.9|9613.9|9616.5|9611.5|24
1641473400000|2022-01-06 12:50:00|9618|9613|9617.4|9612.4|9619.1|9614.1|9617.2|9612.2|19
1641473700000|2022-01-06 12:55:00|9617.6|9612.6|9618.5|9613.5|9619.9|9614.9|9617.2|9612.2|35
1641474000000|2022-01-06 13:00:00|9618.4|9613.4|9615.5|9610.5|9618.8|9613.8|9615.5|9610.5|59
1641474300000|2022-01-06 13:05:00|9615.7|9610.7|9617.7|9612.7|9619.3|9614.3|9615.5|9610.5|23
1641474600000|2022-01-06 13:10:00|9617.5|9612.5|9618.8|9613.8|9619.8|9614.8|9616.5|9611.5|19
1641474900000|2022-01-06 13:15:00|9618.7|9613.7|9619.3|9614.3|9619.7|9614.7|9617.7|9612.7|30
1641475200000|2022-01-06 13:20:00|9619.7|9614.7|9618.6|9613.6|9621.7|9616.7|9618|9613|49
1641475500000|2022-01-06 13:25:00|9618.8|9613.8|9619.6|9614.6|9620.4|9615.4|9617.5|9612.5|38
1641475800000|2022-01-06 13:30:00|9619.8|9614.8|9619.2|9614.2|9620.3|9615.3|9617.2|9612.2|55
1641476100000|2022-01-06 13:35:00|9619.3|9614.3|9621.1|9616.1|9623.7|9618.7|9619|9614|53
1641476400000|2022-01-06 13:40:00|9621.3|9616.3|9623.4|9618.4|9625.2|9620.2|9620.9|9615.9|77
1641476700000|2022-01-06 13:45:00|9623.6|9618.6|9621.3|9616.3|9623.6|9618.6|9619.5|9614.5|68
1641477000000|2022-01-06 13:50:00|9621.5|9616.5|9620.5|9615.5|9622.7|9617.7|9619.5|9614.5|40
1641477300000|2022-01-06 13:55:00|9620.3|9615.3|9619.5|9614.5|9621.2|9616.2|9618.5|9613.5|28
1641477600000|2022-01-06 14:00:00|9619.3|9614.3|9618.6|9613.6|9620|9615|9615.5|9610.5|75
1641477900000|2022-01-06 14:05:00|9618.3|9613.3|9617.8|9612.8|9618.8|9613.8|9616.5|9611.5|42
1641478200000|2022-01-06 14:10:00|9617.7|9612.7|9617.8|9612.8|9618.2|9613.2|9614|9609|41
1641478500000|2022-01-06 14:15:00|9617.6|9612.6|9620.8|9615.8|9621.7|9616.7|9617.2|9612.2|34
1641478800000|2022-01-06 14:20:00|9620.9|9615.9|9622.7|9617.7|9623.6|9618.6|9620.7|9615.7|42
1641479100000|2022-01-06 14:25:00|9622.8|9617.8|9621.3|9616.3|9622.8|9617.8|9620|9615|26
1641479400000|2022-01-06 14:30:00|9620.8|9615.8|9609.3|9604.3|9623.5|9618.5|9608.7|9603.7|265
1641479700000|2022-01-06 14:35:00|9609.7|9604.7|9608.2|9603.2|9611.3|9606.3|9605.1|9600.1|196
1641480000000|2022-01-06 14:40:00|9608.3|9603.3|9610.5|9605.5|9612.5|9607.5|9607.9|9602.9|60
1641480300000|2022-01-06 14:45:00|9610.3|9605.3|9610.6|9605.6|9611.8|9606.8|9609.2|9604.2|114
1641480600000|2022-01-06 14:50:00|9610.5|9605.5|9612.1|9607.1|9612.1|9607.1|9607|9602|72
1641480900000|2022-01-06 14:55:00|9611.9|9606.9|9614.4|9609.4|9615.7|9610.7|9610.7|9605.7|75
1641481200000|2022-01-06 15:00:00|9612.7|9607.7|9618.8|9613.8|9619.2|9614.2|9606.8|9601.8|237
1641481500000|2022-01-06 15:05:00|9619|9614|9624.8|9619.8|9625.1|9620.1|9616.3|9611.3|173
1641481800000|2022-01-06 15:10:00|9625|9620|9622.3|9617.3|9625.4|9620.4|9620.2|9615.2|242
1641482100000|2022-01-06 15:15:00|9622.1|9617.1|9620.3|9615.3|9623.8|9618.8|9618.5|9613.5|200
1641482400000|2022-01-06 15:20:00|9620.4|9615.4|9621.7|9616.7|9623|9618|9619.7|9614.7|163
1641482700000|2022-01-06 15:25:00|9621.8|9616.8|9620.9|9615.9|9625.6|9620.6|9620|9615|145
1641483000000|2022-01-06 15:30:00|9620.8|9615.8|9616.3|9611.3|9622.8|9617.8|9615|9610|118
1641483300000|2022-01-06 15:35:00|9616.5|9611.5|9616.1|9611.1|9617.3|9612.3|9615|9610|116
1641483600000|2022-01-06 15:40:00|9615.9|9610.9|9618.6|9613.6|9619.4|9614.4|9614.5|9609.5|64
1641483900000|2022-01-06 15:45:00|9618.4|9613.4|9620.3|9615.3|9620.8|9615.8|9616.5|9611.5|143
1641484200000|2022-01-06 15:50:00|9620.1|9615.1|9629.7|9624.7|9629.8|9624.8|9619.4|9614.4|115
1641484500000|2022-01-06 15:55:00|9629.5|9624.5|9627.3|9622.3|9629.8|9624.8|9625|9620|174
1641484800000|2022-01-06 16:00:00|9627.5|9622.5|9629.7|9624.7|9629.7|9624.7|9626|9621|108
1641485100000|2022-01-06 16:05:00|9629.5|9624.5|9627.2|9622.2|9630.5|9625.5|9627.2|9622.2|70
1641485400000|2022-01-06 16:10:00|9627.4|9622.4|9623.8|9618.8|9627.4|9622.4|9622.2|9617.2|61
1641485700000|2022-01-06 16:15:00|9623.6|9618.6|9627.8|9622.8|9627.8|9622.8|9623.2|9618.2|63
1641486000000|2022-01-06 16:20:00|9627.4|9622.4|9623.4|9618.4|9627.5|9622.5|9622.5|9617.5|39
1641486300000|2022-01-06 16:25:00|9623.3|9618.3|9619.3|9614.3|9624|9619|9618.5|9613.5|84
1641486600000|2022-01-06 16:30:00|9619.5|9614.5|9623.3|9618.3|9623.9|9618.9|9619.3|9614.3|34
1641486900000|2022-01-06 16:35:00|9623.1|9618.1|9622.5|9617.5|9623.5|9618.5|9620.5|9615.5|40
1641487200000|2022-01-06 16:40:00|9622.4|9617.4|9620.5|9615.5|9623.5|9618.5|9620|9615|45
1641487500000|2022-01-06 16:45:00|9620.4|9615.4|9622.4|9617.4|9623.4|9618.4|9620|9615|28
1641487800000|2022-01-06 16:50:00|9622.3|9617.3|9620.4|9615.4|9622.4|9617.4|9620.2|9615.2|113
1641488100000|2022-01-06 16:55:00|9620.2|9615.2|9619.1|9614.1|9621.2|9616.2|9618.5|9613.5|43
1641488400000|2022-01-06 17:00:00|9619|9614|9621.3|9616.3|9621.3|9616.3|9618.5|9613.5|37
1641488700000|2022-01-06 17:05:00|9621.4|9616.4|9619.2|9614.2|9621.8|9616.8|9617.5|9612.5|34
1641489000000|2022-01-06 17:10:00|9619.3|9614.3|9620.9|9615.9|9621.3|9616.3|9619.3|9614.3|17
1641489300000|2022-01-06 17:15:00|9621|9616|9620.9|9615.9|9621.8|9616.8|9619.9|9614.9|71
1641489600000|2022-01-06 17:20:00|9620.8|9615.8|9620.8|9615.8|9621.3|9616.3|9620|9615|6
1641489900000|2022-01-06 17:25:00|9621|9616|9619.3|9614.3|9621.3|9616.3|9618.5|9613.5|36
1641490200000|2022-01-06 17:30:00|9619.5|9614.5|9618.4|9613.4|9619.8|9614.8|9617.5|9612.5|20
1641490500000|2022-01-06 17:35:00|9618.3|9613.3|9620.3|9615.3|9620.3|9615.3|9618.3|9613.3|8
1641490800000|2022-01-06 17:40:00|9620.8|9615.8|9620.5|9615.5|9623.9|9618.9|9620.5|9615.5|28
1641491100000|2022-01-06 17:45:00|9620.3|9615.3|9622.3|9617.3|9622.5|9617.5|9620|9615|17
1641491400000|2022-01-06 17:50:00|9622.4|9617.4|9625.2|9620.2|9625.4|9620.4|9622.3|9617.3|24
1641491700000|2022-01-06 17:55:00|9625|9620|9625.7|9620.7|9626.8|9621.8|9624.8|9619.8|50
1641492000000|2022-01-06 18:00:00|9625.5|9620.5|9624.9|9619.9|9628|9623|9624.5|9619.5|26
1641492300000|2022-01-06 18:05:00|9624.7|9619.7|9626.4|9621.4|9627.3|9622.3|9624.7|9619.7|16
1641492600000|2022-01-06 18:10:00|9626.3|9621.3|9626.9|9621.9|9627.8|9622.8|9626.3|9621.3|14
1641492900000|2022-01-06 18:15:00|9626.8|9621.8|9627.1|9622.1|9628.3|9623.3|9626.8|9621.8|11
1641493200000|2022-01-06 18:20:00|9627.3|9622.3|9626.5|9621.5|9627.6|9622.6|9626|9621|13
1641493500000|2022-01-06 18:25:00|9626.4|9621.4|9627.5|9622.5|9627.8|9622.8|9626.4|9621.4|17
1641493800000|2022-01-06 18:30:00|9627.3|9622.3|9627.8|9622.8|9628.3|9623.3|9626.4|9621.4|66
1641494100000|2022-01-06 18:35:00|9628|9623|9629.2|9624.2|9629.2|9624.2|9627.3|9622.3|25
1641494400000|2022-01-06 18:40:00|9629.3|9624.3|9631.3|9626.3|9632.1|9627.1|9629.1|9624.1|77
1641494700000|2022-01-06 18:45:00|9631.4|9626.4|9629.9|9624.9|9631.9|9626.9|9629.5|9624.5|71
1641495000000|2022-01-06 18:50:00|9630.1|9625.1|9628.8|9623.8|9630.3|9625.3|9628.2|9623.2|47
1641495300000|2022-01-06 18:55:00|9628.6|9623.6|9629.8|9624.8|9629.8|9624.8|9628.6|9623.6|17
1641495600000|2022-01-06 19:00:00|9629.6|9624.6|9628.6|9623.6|9629.8|9624.8|9628|9623|36
1641495900000|2022-01-06 19:05:00|9628.8|9623.8|9628.3|9623.3|9629.1|9624.1|9627.9|9622.9|6
1641496200000|2022-01-06 19:10:00|9628.1|9623.1|9627.8|9622.8|9628.6|9623.6|9627.5|9622.5|50
1641496500000|2022-01-06 19:15:00|9628|9623|9627.4|9622.4|9628.2|9623.2|9627|9622|7
1641496800000|2022-01-06 19:20:00|9627.2|9622.2|9627.1|9622.1|9627.8|9622.8|9627|9622|14
1641497100000|2022-01-06 19:25:00|9627.3|9622.3|9626|9621|9627.3|9622.3|9625.5|9620.5|28
1641497400000|2022-01-06 19:30:00|9625.9|9620.9|9624.5|9619.5|9626.3|9621.3|9624.5|9619.5|74
1641497700000|2022-01-06 19:35:00|9624.6|9619.6|9625.3|9620.3|9625.8|9620.8|9624.5|9619.5|38
1641498000000|2022-01-06 19:40:00|9625.1|9620.1|9627.2|9622.2|9627.2|9622.2|9624.9|9619.9|33
1641498300000|2022-01-06 19:45:00|9627|9622|9628.7|9623.7|9628.8|9623.8|9626.3|9621.3|44
1641498600000|2022-01-06 19:50:00|9628.9|9623.9|9630.7|9625.7|9630.8|9625.8|9628.8|9623.8|61
1641498900000|2022-01-06 19:55:00|9630.9|9625.9|9633.9|9628.9|9634.3|9629.3|9630.8|9625.8|232
1641499200000|2022-01-06 20:00:00|9633.8|9628.8|9634|9629|9634.1|9629.1|9633|9628|134
1641499500000|2022-01-06 20:05:00|9633.9|9628.9|9632|9627|9634|9629|9632|9627|61
1641499800000|2022-01-06 20:10:00|9631.9|9626.9|9629|9624|9631.9|9626.9|9629|9624|78
1641500100000|2022-01-06 20:15:00|9629.1|9624.1|9632.3|9627.3|9632.3|9627.3|9629.1|9624.1|137
1641500400000|2022-01-06 20:20:00|9632.1|9627.1|9631.8|9626.8|9632.7|9627.7|9631.6|9626.6|22
1641500700000|2022-01-06 20:25:00|9631.6|9626.6|9631.4|9626.4|9632.7|9627.7|9631|9626|65
1641501000000|2022-01-06 20:30:00|9631.6|9626.6|9631.5|9626.5|9631.8|9626.8|9631.2|9626.2|14
1641501300000|2022-01-06 20:35:00|9631.6|9626.6|9631.8|9626.8|9631.8|9626.8|9631|9626|37
1641501600000|2022-01-06 20:40:00|9631.6|9626.6|9630|9625|9631.6|9626.6|9630|9625|10
1641501900000|2022-01-06 20:45:00|9630.4|9625.4|9630.6|9625.6|9631.1|9626.1|9630|9625|18
1641502200000|2022-01-06 20:50:00|9630.5|9625.5|9630.4|9625.4|9630.8|9625.8|9630|9625|8
1641502500000|2022-01-06 20:55:00|9630.6|9625.6|9630.4|9625.4|9631.8|9626.8|9630.4|9625.4|87
1641502800000|2022-01-06 21:00:00|9630.6|9625.6|9632.3|9627.3|9632.7|9627.7|9630.2|9625.2|24
1641503100000|2022-01-06 21:05:00|9632.4|9627.4|9632.3|9627.3|9632.7|9627.7|9632.3|9627.3|39
1641503400000|2022-01-06 21:10:00|9631.9|9626.9|9630.7|9625.7|9632.3|9627.3|9630.5|9625.5|16
1641503700000|2022-01-06 21:15:00|9630.5|9625.5|9629.5|9624.5|9630.7|9625.7|9629.5|9624.5|11
1641504000000|2022-01-06 21:20:00|9629.7|9624.7|9629.2|9624.2|9629.7|9624.7|9629|9624|11
1641504300000|2022-01-06 21:25:00|9629.4|9624.4|9629.4|9624.4|9629.5|9624.5|9629|9624|9
1641504600000|2022-01-06 21:30:00|9629.2|9624.2|9628.2|9623.2|9629.6|9624.6|9628|9623|8
1641504900000|2022-01-06 21:35:00|9628|9623|9627.4|9622.4|9628.4|9623.4|9627.2|9622.2|8
1641505200000|2022-01-06 21:40:00|9627.2|9622.2|9626|9621|9627.4|9622.4|9626|9621|12
1641505500000|2022-01-06 21:45:00|9626.2|9621.2|9625.5|9620.5|9626.4|9621.4|9625.5|9620.5|8
1641505800000|2022-01-06 21:50:00|9625.7|9620.7|9625.5|9620.5|9625.7|9620.7|9624.7|9619.7|10
1641506100000|2022-01-06 21:55:00|9625.3|9620.3|9625.3|9620.3|9625.7|9620.7|9625|9620|22
1641517200000|2022-01-07 01:00:00|9627.2|9622.2|9625.6|9620.6|9627.2|9622.2|9623.8|9618.8|28
1641517500000|2022-01-07 01:05:00|9625.7|9620.7|9625.7|9620.7|9626.2|9621.2|9625|9620|2
1641517800000|2022-01-07 01:10:00|9625.8|9620.8|9625.8|9620.8|9626.2|9621.2|9625.2|9620.2|37
1641518100000|2022-01-07 01:15:00|9625.7|9620.7|9624.2|9619.2|9625.7|9620.7|9623.2|9618.2|37
1641518400000|2022-01-07 01:20:00|9624.1|9619.1|9623.5|9618.5|9624.5|9619.5|9623|9618|3
1641518700000|2022-01-07 01:25:00|9623.6|9618.6|9625.2|9620.2|9625.5|9620.5|9623.3|9618.3|10
1641519000000|2022-01-07 01:30:00|9625|9620|9624.3|9619.3|9625|9620|9623.7|9618.7|33
1641519300000|2022-01-07 01:35:00|9624.4|9619.4|9624.9|9619.9|9625.7|9620.7|9624.3|9619.3|11
1641519600000|2022-01-07 01:40:00|9624.8|9619.8|9624.9|9619.9|9625.2|9620.2|9624.4|9619.4|15
1641519900000|2022-01-07 01:45:00|9624.8|9619.8|9623.2|9618.2|9624.8|9619.8|9623|9618|11
1641520200000|2022-01-07 01:50:00|9623.4|9618.4|9623.3|9618.3|9623.4|9618.4|9622.5|9617.5|23
1641520500000|2022-01-07 01:55:00|9623.1|9618.1|9621.9|9616.9|9623.1|9618.1|9621.9|9616.9|78
1641520800000|2022-01-07 02:00:00|9621.8|9616.8|9622.7|9617.7|9622.7|9617.7|9621.7|9616.7|15
1641521100000|2022-01-07 02:05:00|9622.6|9617.6|9623.7|9618.7|9623.7|9618.7|9622.4|9617.4|36
1641521400000|2022-01-07 02:10:00|9623.8|9618.8|9623.1|9618.1|9623.8|9618.8|9622.8|9617.8|15
1641521700000|2022-01-07 02:15:00|9622.9|9617.9|9623.2|9618.2|9623.7|9618.7|9622.8|9617.8|12
1641522000000|2022-01-07 02:20:00|9623.4|9618.4|9623.2|9618.2|9623.5|9618.5|9623.1|9618.1|20
1641522300000|2022-01-07 02:25:00|9623.7|9618.7|9624.2|9619.2|9624.2|9619.2|9623.5|9618.5|8
1641522600000|2022-01-07 02:30:00|9624.4|9619.4|9625.7|9620.7|9626|9621|9624.4|9619.4|17
1641522900000|2022-01-07 02:35:00|9626|9621|9627.2|9622.2|9627.2|9622.2|9625.7|9620.7|31
1641523200000|2022-01-07 02:40:00|9627.3|9622.3|9626.6|9621.6|9627.7|9622.7|9626.4|9621.4|8
1641523500000|2022-01-07 02:45:00|9626.8|9621.8|9624.9|9619.9|9626.8|9621.8|9624.9|9619.9|4
1641523800000|2022-01-07 02:50:00|9624.8|9619.8|9624.5|9619.5|9624.9|9619.9|9624.4|9619.4|6
1641524100000|2022-01-07 02:55:00|9624.4|9619.4|9625.7|9620.7|9625.7|9620.7|9624.4|9619.4|15
1641524400000|2022-01-07 03:00:00|9625.6|9620.6|9625.3|9620.3|9625.6|9620.6|9624.4|9619.4|12
1641524700000|2022-01-07 03:05:00|9625.1|9620.1|9625.4|9620.4|9625.6|9620.6|9625.1|9620.1|1
1641525000000|2022-01-07 03:10:00|9625.3|9620.3|9625.1|9620.1|9625.7|9620.7|9624.9|9619.9|5
1641525300000|2022-01-07 03:15:00|9624.9|9619.9|9623.9|9618.9|9625.1|9620.1|9623.7|9618.7|2
1641525600000|2022-01-07 03:20:00|9623.7|9618.7|9622.4|9617.4|9623.7|9618.7|9622|9617|15
1641525900000|2022-01-07 03:25:00|9622.6|9617.6|9622.8|9617.8|9623.1|9618.1|9622.4|9617.4|7
1641526200000|2022-01-07 03:30:00|9622.9|9617.9|9623.8|9618.8|9624.2|9619.2|9622.9|9617.9|12
1641526500000|2022-01-07 03:35:00|9623.7|9618.7|9624.7|9619.7|9624.7|9619.7|9623.7|9618.7|4
1641526800000|2022-01-07 03:40:00|9624.6|9619.6|9623.9|9618.9|9624.7|9619.7|9623.8|9618.8|0
1641527100000|2022-01-07 03:45:00|9624.1|9619.1|9624.2|9619.2|9624.7|9619.7|9623.9|9618.9|1
1641527400000|2022-01-07 03:50:00|9624.4|9619.4|9623.9|9618.9|9624.4|9619.4|9623.8|9618.8|6
1641527700000|2022-01-07 03:55:00|9623.8|9618.8|9623.4|9618.4|9624.2|9619.2|9623.4|9618.4|3
1641528000000|2022-01-07 04:00:00|9623.6|9618.6|9623.6|9618.6|9624.2|9619.2|9623.4|9618.4|7
1641528300000|2022-01-07 04:05:00|9623.8|9618.8|9624.2|9619.2|9624.2|9619.2|9623.6|9618.6|2
1641528600000|2022-01-07 04:10:00|9624.3|9619.3|9624.1|9619.1|9624.7|9619.7|9624.1|9619.1|3
1641528900000|2022-01-07 04:15:00|9623.9|9618.9|9624.2|9619.2|9624.2|9619.2|9623.6|9618.6|5
1641529200000|2022-01-07 04:20:00|9624.1|9619.1|9623.9|9618.9|9624.2|9619.2|9623.9|9618.9|0
1641529500000|2022-01-07 04:25:00|9623.8|9618.8|9623.2|9618.2|9623.8|9618.8|9623.2|9618.2|3
1641529800000|2022-01-07 04:30:00|9623.4|9618.4|9623.4|9618.4|9623.4|9618.4|9622.9|9617.9|2
1641530100000|2022-01-07 04:35:00|9623.2|9618.2|9623.4|9618.4|9623.8|9618.8|9622.9|9617.9|91
1641530400000|2022-01-07 04:40:00|9623.2|9618.2|9622.4|9617.4|9623.6|9618.6|9622.4|9617.4|1
1641530700000|2022-01-07 04:45:00|9622.2|9617.2|9622.1|9617.1|9622.3|9617.3|9621.5|9616.5|38
1641531000000|2022-01-07 04:50:00|9622.3|9617.3|9621.9|9616.9|9622.3|9617.3|9621.9|9616.9|0
1641531300000|2022-01-07 04:55:00|9622.1|9617.1|9623.5|9618.5|9623.5|9618.5|9621.9|9616.9|6
1641531600000|2022-01-07 05:00:00|9623.3|9618.3|9622.7|9617.7|9623.5|9618.5|9622.4|9617.4|6
1641531900000|2022-01-07 05:05:00|9622.6|9617.6|9622.7|9617.7|9623|9618|9622.6|9617.6|5
1641532200000|2022-01-07 05:10:00|9622.6|9617.6|9622.4|9617.4|9622.7|9617.7|9622.3|9617.3|2
1641532500000|2022-01-07 05:15:00|9622.3|9617.3|9622.1|9617.1|9622.7|9617.7|9621.9|9616.9|19
1641532800000|2022-01-07 05:20:00|9621.9|9616.9|9621.9|9616.9|9622.3|9617.3|9621.7|9616.7|3
1641533100000|2022-01-07 05:25:00|9622|9617|9622.4|9617.4|9622.7|9617.7|9622|9617|2
1641533400000|2022-01-07 05:30:00|9622.5|9617.5|9622.7|9617.7|9623.2|9618.2|9622.3|9617.3|3
1641533700000|2022-01-07 05:35:00|9623.2|9618.2|9623.2|9618.2|9624|9619|9623.2|9618.2|3
1641534000000|2022-01-07 05:40:00|9622.9|9617.9|9622.6|9617.6|9623.5|9618.5|9622.6|9617.6|6
1641534300000|2022-01-07 05:45:00|9622.4|9617.4|9621.9|9616.9|9622.8|9617.8|9621.8|9616.8|7
1641534600000|2022-01-07 05:50:00|9621.8|9616.8|9622.2|9617.2|9622.4|9617.4|9621.8|9616.8|10
1641534900000|2022-01-07 05:55:00|9621.9|9616.9|9622.8|9617.8|9622.8|9617.8|9621.8|9616.8|9
1641535200000|2022-01-07 06:00:00|9622.6|9617.6|9622.8|9617.8|9623|9618|9621.9|9616.9|7
1641535500000|2022-01-07 06:05:00|9623|9618|9622.4|9617.4|9623.2|9618.2|9621.9|9616.9|6
1641535800000|2022-01-07 06:10:00|9622|9617|9621.9|9616.9|9622.4|9617.4|9621.6|9616.6|6
1641536100000|2022-01-07 06:15:00|9622|9617|9622.2|9617.2|9622.4|9617.4|9621.9|9616.9|8
1641536400000|2022-01-07 06:20:00|9621.9|9616.9|9623.5|9618.5|9623.7|9618.7|9621.9|9616.9|17
1641536700000|2022-01-07 06:25:00|9623.3|9618.3|9623.5|9618.5|9623.7|9618.7|9622.9|9617.9|3
1641537000000|2022-01-07 06:30:00|9623.3|9618.3|9624.2|9619.2|9624.2|9619.2|9623.2|9618.2|23
1641537300000|2022-01-07 06:35:00|9624|9619|9625.2|9620.2|9625.2|9620.2|9623.8|9618.8|10
1641537600000|2022-01-07 06:40:00|9625.5|9620.5|9624.4|9619.4|9625.7|9620.7|9624.2|9619.2|7
1641537900000|2022-01-07 06:45:00|9624.2|9619.2|9623.9|9618.9|9624.8|9619.8|9623.9|9618.9|8
1641538200000|2022-01-07 06:50:00|9624.1|9619.1|9624.8|9619.8|9625.2|9620.2|9623.9|9618.9|6
1641538500000|2022-01-07 06:55:00|9624.6|9619.6|9625|9620|9625.2|9620.2|9623.5|9618.5|4
1641538800000|2022-01-07 07:00:00|9625.2|9620.2|9624.2|9619.2|9625.7|9620.7|9623.9|9618.9|35
1641539100000|2022-01-07 07:05:00|9624.4|9619.4|9624.2|9619.2|9625.7|9620.7|9623.9|9618.9|18
1641539400000|2022-01-07 07:10:00|9624|9619|9623.3|9618.3|9624.5|9619.5|9622.4|9617.4|5
1641539700000|2022-01-07 07:15:00|9623.1|9618.1|9623.7|9618.7|9623.7|9618.7|9622.2|9617.2|16
1641540000000|2022-01-07 07:20:00|9623.9|9618.9|9623.2|9618.2|9623.9|9618.9|9622.4|9617.4|10
1641540300000|2022-01-07 07:25:00|9623.3|9618.3|9622.9|9617.9|9624.2|9619.2|9622.9|9617.9|7
1641540600000|2022-01-07 07:30:00|9623.3|9618.3|9621.7|9616.7|9623.3|9618.3|9621.7|9616.7|56
1641540900000|2022-01-07 07:35:00|9621.9|9616.9|9621.5|9616.5|9622.3|9617.3|9621.4|9616.4|8
1641541200000|2022-01-07 07:40:00|9621.4|9616.4|9622.8|9617.8|9623|9618|9621|9616|45
1641541500000|2022-01-07 07:45:00|9622.7|9617.7|9623.8|9618.8|9624.7|9619.7|9622.5|9617.5|25
1641541800000|2022-01-07 07:50:00|9623.6|9618.6|9624.2|9619.2|9624.7|9619.7|9622.9|9617.9|11
1641542100000|2022-01-07 07:55:00|9624|9619|9621.4|9616.4|9624|9619|9621.2|9616.2|39
1641542400000|2022-01-07 08:00:00|9621.6|9616.6|9621.4|9616.4|9622.7|9617.7|9620.9|9615.9|29
1641542700000|2022-01-07 08:05:00|9621.6|9616.6|9623.3|9618.3|9624.2|9619.2|9620.9|9615.9|18
1641543000000|2022-01-07 08:10:00|9623.5|9618.5|9622.4|9617.4|9624.7|9619.7|9622.4|9617.4|13
1641543300000|2022-01-07 08:15:00|9622.6|9617.6|9621.5|9616.5|9622.7|9617.7|9621.4|9616.4|18
1641543600000|2022-01-07 08:20:00|9621.4|9616.4|9619.9|9614.9|9621.9|9616.9|9619.9|9614.9|23
1641543900000|2022-01-07 08:25:00|9620.1|9615.1|9619.9|9614.9|9621.2|9616.2|9619.4|9614.4|32
1641544200000|2022-01-07 08:30:00|9619.7|9614.7|9620.3|9615.3|9621.2|9616.2|9619.4|9614.4|17
1641544500000|2022-01-07 08:35:00|9620.4|9615.4|9618.1|9613.1|9620.5|9615.5|9617.4|9612.4|31
1641544800000|2022-01-07 08:40:00|9618.3|9613.3|9616.5|9611.5|9619|9614|9616.5|9611.5|24
1641545100000|2022-01-07 08:45:00|9616.4|9611.4|9614.9|9609.9|9617.7|9612.7|9614.4|9609.4|194
1641545400000|2022-01-07 08:50:00|9615|9610|9616.3|9611.3|9616.7|9611.7|9614.7|9609.7|32
1641545700000|2022-01-07 08:55:00|9616.2|9611.2|9615.7|9610.7|9617.2|9612.2|9615|9610|17
1641546000000|2022-01-07 09:00:00|9615.5|9610.5|9615.4|9610.4|9616.2|9611.2|9614.9|9609.9|20
1641546300000|2022-01-07 09:05:00|9615.2|9610.2|9616.7|9611.7|9616.7|9611.7|9614.9|9609.9|16
1641546600000|2022-01-07 09:10:00|9616.5|9611.5|9614.4|9609.4|9616.7|9611.7|9613.9|9608.9|32
1641546900000|2022-01-07 09:15:00|9614|9609|9614.8|9609.8|9615.2|9610.2|9613.9|9608.9|13
1641547200000|2022-01-07 09:20:00|9615|9610|9615.9|9610.9|9617.7|9612.7|9614.8|9609.8|17
1641547500000|2022-01-07 09:25:00|9616|9611|9614.9|9609.9|9616|9611|9614.4|9609.4|19
1641547800000|2022-01-07 09:30:00|9614.8|9609.8|9613.4|9608.4|9614.9|9609.9|9612.9|9607.9|34
1641548100000|2022-01-07 09:35:00|9613.6|9608.6|9613.8|9608.8|9613.8|9608.8|9612.9|9607.9|22
1641548400000|2022-01-07 09:40:00|9614|9609|9614.2|9609.2|9615.2|9610.2|9612.9|9607.9|41
1641548700000|2022-01-07 09:45:00|9614|9609|9614.4|9609.4|9615.7|9610.7|9613.9|9608.9|14
1641549000000|2022-01-07 09:50:00|9614.2|9609.2|9614.3|9609.3|9614.7|9609.7|9613.4|9608.4|11
1641549300000|2022-01-07 09:55:00|9614.5|9609.5|9614.2|9609.2|9615.2|9610.2|9612.9|9607.9|67
1641549600000|2022-01-07 10:00:00|9614|9609|9613.6|9608.6|9614.2|9609.2|9611.9|9606.9|78
1641549900000|2022-01-07 10:05:00|9613.5|9608.5|9612.6|9607.6|9614.4|9609.4|9611.4|9606.4|36
1641550200000|2022-01-07 10:10:00|9612.5|9607.5|9612.6|9607.6|9613.1|9608.1|9611.8|9606.8|22
1641550500000|2022-01-07 10:15:00|9612.3|9607.3|9612.5|9607.5|9613.1|9608.1|9611.9|9606.9|18
1641550800000|2022-01-07 10:20:00|9612.6|9607.6|9613.5|9608.5|9615.1|9610.1|9612.6|9607.6|13
1641551100000|2022-01-07 10:25:00|9613.6|9608.6|9614.6|9609.6|9614.9|9609.9|9613.3|9608.3|13
1641551400000|2022-01-07 10:30:00|9614.8|9609.8|9616|9611|9617.1|9612.1|9614.3|9609.3|20
1641551700000|2022-01-07 10:35:00|9616.2|9611.2|9616.4|9611.4|9617.6|9612.6|9615.9|9610.9|25
1641552000000|2022-01-07 10:40:00|9616.7|9611.7|9618.7|9613.7|9619.1|9614.1|9616.4|9611.4|15
1641552300000|2022-01-07 10:45:00|9618.6|9613.6|9618.6|9613.6|9619.1|9614.1|9617.9|9612.9|21
1641552600000|2022-01-07 10:50:00|9618.5|9613.5|9619.6|9614.6|9619.6|9614.6|9617.9|9612.9|10
1641552900000|2022-01-07 10:55:00|9619.5|9614.5|9619|9614|9620.1|9615.1|9618.2|9613.2|14
1641553200000|2022-01-07 11:00:00|9619.1|9614.1|9618.4|9613.4|9620.1|9615.1|9618.4|9613.4|12
1641553500000|2022-01-07 11:05:00|9618.5|9613.5|9620.1|9615.1|9620.4|9615.4|9617.8|9612.8|23
1641553800000|2022-01-07 11:10:00|9620.4|9615.4|9621.1|9616.1|9621.1|9616.1|9619.8|9614.8|20
1641554100000|2022-01-07 11:15:00|9621|9616|9620.7|9615.7|9621.6|9616.6|9620.4|9615.4|20
1641554400000|2022-01-07 11:20:00|9620.8|9615.8|9620.7|9615.7|9621.6|9616.6|9620.3|9615.3|11
1641554700000|2022-01-07 11:25:00|9620.9|9615.9|9619.9|9614.9|9621.1|9616.1|9619.9|9614.9|6
1641555000000|2022-01-07 11:30:00|9620.3|9615.3|9620.7|9615.7|9620.9|9615.9|9619.9|9614.9|12
1641555300000|2022-01-07 11:35:00|9620.9|9615.9|9620|9615|9621.1|9616.1|9619.4|9614.4|5
1641555600000|2022-01-07 11:40:00|9619.9|9614.9|9619.4|9614.4|9620.5|9615.5|9619.4|9614.4|3
1641555900000|2022-01-07 11:45:00|9619.1|9614.1|9618.8|9613.8|9619.7|9614.7|9618.4|9613.4|13
1641556200000|2022-01-07 11:50:00|9618.6|9613.6|9618.5|9613.5|9618.8|9613.8|9617.9|9612.9|18
1641556500000|2022-01-07 11:55:00|9618.7|9613.7|9619.1|9614.1|9620.1|9615.1|9617.2|9612.2|32
1641556800000|2022-01-07 12:00:00|9619.2|9614.2|9620|9615|9621.1|9616.1|9618.9|9613.9|13
1641557100000|2022-01-07 12:05:00|9620.1|9615.1|9619.8|9614.8|9620.8|9615.8|9619.6|9614.6|29
1641557400000|2022-01-07 12:10:00|9620|9615|9621.1|9616.1|9621.6|9616.6|9620|9615|13
1641557700000|2022-01-07 12:15:00|9621.3|9616.3|9621.8|9616.8|9622.5|9617.5|9620.9|9615.9|41
1641558000000|2022-01-07 12:20:00|9621.7|9616.7|9621.3|9616.3|9622.1|9617.1|9621.1|9616.1|22
1641558300000|2022-01-07 12:25:00|9621.5|9616.5|9621.1|9616.1|9622.1|9617.1|9621.1|9616.1|9
1641558600000|2022-01-07 12:30:00|9621.3|9616.3|9623.6|9618.6|9623.6|9618.6|9620.7|9615.7|13
1641558900000|2022-01-07 12:35:00|9623.5|9618.5|9622.9|9617.9|9624.1|9619.1|9622.9|9617.9|14
1641559200000|2022-01-07 12:40:00|9622.8|9617.8|9623.6|9618.6|9623.7|9618.7|9622.4|9617.4|9
1641559500000|2022-01-07 12:45:00|9623.7|9618.7|9621.9|9616.9|9623.9|9618.9|9621.9|9616.9|10
1641559800000|2022-01-07 12:50:00|9622.2|9617.2|9622.4|9617.4|9623.2|9618.2|9621.9|9616.9|10
1641560100000|2022-01-07 12:55:00|9622.5|9617.5|9624.2|9619.2|9624.7|9619.7|9621.5|9616.5|17
1641560400000|2022-01-07 13:00:00|9624.6|9619.6|9623|9618|9624.6|9619.6|9622.2|9617.2|30
1641560700000|2022-01-07 13:05:00|9622.9|9617.9|9622.8|9617.8|9623.7|9618.7|9621.9|9616.9|80
1641561000000|2022-01-07 13:10:00|9623|9618|9623.3|9618.3|9625.1|9620.1|9622.4|9617.4|31
1641561300000|2022-01-07 13:15:00|9623.1|9618.1|9620.2|9615.2|9623.1|9618.1|9619.2|9614.2|51
1641561600000|2022-01-07 13:20:00|9619.4|9614.4|9620.2|9615.2|9622.7|9617.7|9619.4|9614.4|39
1641561900000|2022-01-07 13:25:00|9620.4|9615.4|9622.1|9617.1|9622.6|9617.6|9617.7|9612.7|112
1641562200000|2022-01-07 13:30:00|9613.4|9606.4|9614.4|9609.4|9623.1|9618.1|9605.4|9600.4|664
1641562500000|2022-01-07 13:35:00|9614.9|9609.9|9625.4|9620.4|9628.2|9623.2|9614.5|9609.5|573
1641562800000|2022-01-07 13:40:00|9625.2|9620.2|9623.3|9618.3|9628.2|9623.2|9620.3|9615.3|288
1641563100000|2022-01-07 13:45:00|9623|9618|9611.1|9606.1|9623.1|9618.1|9610.5|9605.5|276
1641563400000|2022-01-07 13:50:00|9611|9606|9619.7|9614.7|9621.2|9616.2|9610.8|9605.8|371
1641563700000|2022-01-07 13:55:00|9619.4|9614.4|9622.1|9617.1|9623.1|9618.1|9617.5|9612.5|273
1641564000000|2022-01-07 14:00:00|9622|9617|9621.1|9616.1|9624|9619|9619.5|9614.5|200
1641564300000|2022-01-07 14:05:00|9621|9616|9612.3|9607.3|9621.4|9616.4|9611.9|9606.9|309
1641564600000|2022-01-07 14:10:00|9612.6|9607.6|9610|9605|9615.4|9610.4|9608.6|9603.6|258
1641564900000|2022-01-07 14:15:00|9609.8|9604.8|9606.5|9601.5|9611.9|9606.9|9605.8|9600.8|294
1641565200000|2022-01-07 14:20:00|9606.6|9601.6|9606.7|9601.7|9609.2|9604.2|9605.3|9600.3|148
1641565500000|2022-01-07 14:25:00|9606.9|9601.9|9605.6|9600.6|9607.9|9602.9|9604.8|9599.8|274
1641565800000|2022-01-07 14:30:00|9605.7|9600.7|9610.1|9605.1|9610.2|9605.2|9601.2|9596.2|355
1641566100000|2022-01-07 14:35:00|9610.2|9605.2|9604.3|9599.3|9610.2|9605.2|9604|9599|125
1641566400000|2022-01-07 14:40:00|9604.5|9599.5|9599.2|9594.2|9607.1|9602.1|9599.2|9594.2|218
1641566700000|2022-01-07 14:45:00|9598.9|9593.9|9600.7|9595.7|9603.6|9598.6|9596.7|9591.7|276
1641567000000|2022-01-07 14:50:00|9600.5|9595.5|9601.2|9596.2|9603.1|9598.1|9599|9594|159
1641567300000|2022-01-07 14:55:00|9601|9596|9599.2|9594.2|9601.7|9596.7|9598.5|9593.5|83
1641567600000|2022-01-07 15:00:00|9599.3|9594.3|9598.6|9593.6|9599.8|9594.8|9595.6|9590.6|311
1641567900000|2022-01-07 15:05:00|9598.3|9593.3|9595.1|9590.1|9599.2|9594.2|9595.1|9590.1|339
1641568200000|2022-01-07 15:10:00|9595.3|9590.3|9592.8|9587.8|9595.7|9590.7|9591.9|9586.9|380
1641568500000|2022-01-07 15:15:00|9593|9588|9590.4|9585.4|9594.5|9589.5|9590.3|9585.3|218
1641568800000|2022-01-07 15:20:00|9590.3|9585.3|9588.1|9583.1|9590.8|9585.8|9586.5|9581.5|446
1641569100000|2022-01-07 15:25:00|9587.9|9582.9|9588.3|9583.3|9591.2|9586.2|9587.8|9582.8|175
1641569400000|2022-01-07 15:30:00|9588.5|9583.5|9590.2|9585.2|9591|9586|9588.3|9583.3|168
1641569700000|2022-01-07 15:35:00|9590|9585|9594.8|9589.8|9595.1|9590.1|9589.8|9584.8|103
1641570000000|2022-01-07 15:40:00|9594.7|9589.7|9596.4|9591.4|9598.1|9593.1|9593.6|9588.6|150
1641570300000|2022-01-07 15:45:00|9596.3|9591.3|9594.8|9589.8|9596.6|9591.6|9592.2|9587.2|115
1641570600000|2022-01-07 15:50:00|9594.6|9589.6|9588.4|9583.4|9595.7|9590.7|9588.3|9583.3|138
1641570900000|2022-01-07 15:55:00|9588.3|9583.3|9588.3|9583.3|9589.9|9584.9|9587.8|9582.8|210
1641571200000|2022-01-07 16:00:00|9588.5|9583.5|9586.6|9581.6|9588.5|9583.5|9586.6|9581.6|181
1641571500000|2022-01-07 16:05:00|9586.4|9581.4|9586.7|9581.7|9588.2|9583.2|9586.1|9581.1|113
1641571800000|2022-01-07 16:10:00|9586.8|9581.8|9589.7|9584.7|9590.2|9585.2|9586.8|9581.8|50
1641572100000|2022-01-07 16:15:00|9589.5|9584.5|9592.2|9587.2|9592.7|9587.7|9588.8|9583.8|57
1641572400000|2022-01-07 16:20:00|9592|9587|9591.8|9586.8|9593.2|9588.2|9589.8|9584.8|69
1641572700000|2022-01-07 16:25:00|9591.6|9586.6|9589.8|9584.8|9593.1|9588.1|9589.6|9584.6|80
1641573000000|2022-01-07 16:30:00|9589.6|9584.6|9588.3|9583.3|9591.1|9586.1|9587|9582|88
1641573300000|2022-01-07 16:35:00|9588.1|9583.1|9586.6|9581.6|9588.7|9583.7|9586.6|9581.6|55
1641573600000|2022-01-07 16:40:00|9586.1|9581.1|9585.2|9580.2|9586.5|9581.5|9583.8|9578.8|536
1641573900000|2022-01-07 16:45:00|9584.8|9579.8|9585.3|9580.3|9586.7|9581.7|9584.7|9579.7|184
1641574200000|2022-01-07 16:50:00|9584.9|9579.9|9583.5|9578.5|9585.3|9580.3|9582.3|9577.3|346
1641574500000|2022-01-07 16:55:00|9583.3|9578.3|9578.8|9573.8|9583.3|9578.3|9578.4|9573.4|527
1641574800000|2022-01-07 17:00:00|9579|9574|9581.7|9576.7|9582.7|9577.7|9578.1|9573.1|191
1641575100000|2022-01-07 17:05:00|9581.9|9576.9|9584.7|9579.7|9584.7|9579.7|9580.3|9575.3|124
1641575400000|2022-01-07 17:10:00|9584.5|9579.5|9581.7|9576.7|9584.7|9579.7|9581.2|9576.2|40
1641575700000|2022-01-07 17:15:00|9582.1|9577.1|9579.8|9574.8|9582.2|9577.2|9579.3|9574.3|109
1641576000000|2022-01-07 17:20:00|9579.3|9574.3|9580.7|9575.7|9580.7|9575.7|9578.9|9573.9|208
1641576300000|2022-01-07 17:25:00|9580.5|9575.5|9580.3|9575.3|9581.3|9576.3|9580|9575|29
1641576600000|2022-01-07 17:30:00|9580.7|9575.7|9582.2|9577.2|9582.7|9577.7|9580.3|9575.3|42
1641576900000|2022-01-07 17:35:00|9581.7|9576.7|9583.8|9578.8|9584.2|9579.2|9581.3|9576.3|65
1641577200000|2022-01-07 17:40:00|9583.6|9578.6|9581.8|9576.8|9583.6|9578.6|9581.4|9576.4|44
1641577500000|2022-01-07 17:45:00|9581.9|9576.9|9581.7|9576.7|9582|9577|9580|9575|55
1641577800000|2022-01-07 17:50:00|9581.5|9576.5|9579.5|9574.5|9581.5|9576.5|9579.1|9574.1|56
1641578100000|2022-01-07 17:55:00|9579.3|9574.3|9579.7|9574.7|9580.3|9575.3|9579.1|9574.1|38
1641578400000|2022-01-07 18:00:00|9579.9|9574.9|9580.6|9575.6|9580.8|9575.8|9579.5|9574.5|70
1641578700000|2022-01-07 18:05:00|9580.4|9575.4|9579.9|9574.9|9581.2|9576.2|9579.9|9574.9|73
1641579000000|2022-01-07 18:10:00|9579.5|9574.5|9579.5|9574.5|9579.9|9574.9|9579.1|9574.1|7
1641579300000|2022-01-07 18:15:00|9579.7|9574.7|9578.5|9573.5|9579.9|9574.9|9578.3|9573.3|25
1641579600000|2022-01-07 18:20:00|9578.4|9573.4|9576.9|9571.9|9578.4|9573.4|9576.9|9571.9|78
1641579900000|2022-01-07 18:25:00|9577|9572|9578.7|9573.7|9578.7|9573.7|9576.9|9571.9|63
1641580200000|2022-01-07 18:30:00|9578.4|9573.4|9576.9|9571.9|9578.7|9573.7|9576.9|9571.9|53
1641580500000|2022-01-07 18:35:00|9577.1|9572.1|9575.3|9570.3|9577.3|9572.3|9574.7|9569.7|73
1641580800000|2022-01-07 18:40:00|9575.2|9570.2|9576.7|9571.7|9576.7|9571.7|9574.5|9569.5|236
1641581100000|2022-01-07 18:45:00|9576.5|9571.5|9574.9|9569.9|9576.7|9571.7|9574.9|9569.9|48
1641581400000|2022-01-07 18:50:00|9575|9570|9576.2|9571.2|9576.2|9571.2|9575|9570|69
1641581700000|2022-01-07 18:55:00|9576.3|9571.3|9577.8|9572.8|9577.8|9572.8|9576.3|9571.3|57
1641582000000|2022-01-07 19:00:00|9578|9573|9578.2|9573.2|9578.2|9573.2|9577.3|9572.3|35
1641582300000|2022-01-07 19:05:00|9578.4|9573.4|9576.9|9571.9|9578.7|9573.7|9576.7|9571.7|36
1641582600000|2022-01-07 19:10:00|9577.2|9572.2|9575.1|9570.1|9577.2|9572.2|9574.8|9569.8|33
1641582900000|2022-01-07 19:15:00|9574.9|9569.9|9576.7|9571.7|9576.7|9571.7|9574.8|9569.8|18
1641583200000|2022-01-07 19:20:00|9576.4|9571.4|9574.8|9569.8|9576.7|9571.7|9574.7|9569.7|54
1641583500000|2022-01-07 19:25:00|9574.9|9569.9|9573.7|9568.7|9574.9|9569.9|9573.3|9568.3|31
1641583800000|2022-01-07 19:30:00|9573.5|9568.5|9571.7|9566.7|9573.5|9568.5|9571.3|9566.3|239
1641584100000|2022-01-07 19:35:00|9571.9|9566.9|9573.1|9568.1|9573.1|9568.1|9571.9|9566.9|93
1641584400000|2022-01-07 19:40:00|9573.3|9568.3|9573.7|9568.7|9573.9|9568.9|9573.1|9568.1|68
1641584700000|2022-01-07 19:45:00|9573.5|9568.5|9574.7|9569.7|9574.9|9569.9|9573.5|9568.5|83
1641585000000|2022-01-07 19:50:00|9574.5|9569.5|9574.4|9569.4|9575.1|9570.1|9574.2|9569.2|95
1641585300000|2022-01-07 19:55:00|9574.3|9569.3|9573.1|9568.1|9574.4|9569.4|9572.7|9567.7|210
1641585600000|2022-01-07 20:00:00|9573.2|9568.2|9572.3|9567.3|9573.4|9568.4|9572.2|9567.2|143
1641585900000|2022-01-07 20:05:00|9572.1|9567.1|9574.6|9569.6|9574.6|9569.6|9571.9|9566.9|49
1641586200000|2022-01-07 20:10:00|9574.4|9569.4|9575.2|9570.2|9576.1|9571.1|9574.3|9569.3|20
1641586500000|2022-01-07 20:15:00|9575.7|9570.7|9574.4|9569.4|9576.1|9571.1|9574.4|9569.4|337
1641586800000|2022-01-07 20:20:00|9574.6|9569.6|9574.6|9569.6|9575.1|9570.1|9574|9569|38
1641587100000|2022-01-07 20:25:00|9574.4|9569.4|9574.7|9569.7|9575.1|9570.1|9574.4|9569.4|12
1641587400000|2022-01-07 20:30:00|9575.1|9570.1|9575.7|9570.7|9575.9|9570.9|9574.9|9569.9|71
1641587700000|2022-01-07 20:35:00|9575.4|9570.4|9576.6|9571.6|9576.6|9571.6|9575.4|9570.4|96
1641588000000|2022-01-07 20:40:00|9576.4|9571.4|9576.1|9571.1|9577.6|9572.6|9576.1|9571.1|28
1641588300000|2022-01-07 20:45:00|9576.2|9571.2|9576.7|9571.7|9577.1|9572.1|9576.2|9571.2|24
1641588600000|2022-01-07 20:50:00|9576.6|9571.6|9576.4|9571.4|9577.1|9572.1|9575.2|9570.2|40
1641588900000|2022-01-07 20:55:00|9576.2|9571.2|9574.5|9569.5|9577.1|9572.1|9574.3|9569.3|72
1641589200000|2022-01-07 21:00:00|9574.7|9569.7|9575.9|9570.9|9576.1|9571.1|9574.7|9569.7|27
1641589500000|2022-01-07 21:05:00|9576.1|9571.1|9576.1|9571.1|9576.6|9571.6|9575.6|9570.6|82
1641589800000|2022-01-07 21:10:00|9576.3|9571.3|9576.4|9571.4|9576.6|9571.6|9576.1|9571.1|5
1641590100000|2022-01-07 21:15:00|9576.2|9571.2|9575.4|9570.4|9576.4|9571.4|9575.2|9570.2|17
1641590400000|2022-01-07 21:20:00|9575.5|9570.5|9575.2|9570.2|9575.7|9570.7|9575.2|9570.2|33
1641590700000|2022-01-07 21:25:00|9574.8|9569.8|9574.8|9569.8|9574.8|9569.8|9574.8|9569.8|8
1641591000000|2022-01-07 21:30:00|9575.2|9570.2|9575.7|9570.7|9575.7|9570.7|9575.2|9570.2|23
1641591300000|2022-01-07 21:35:00|9575.5|9570.5|9576.2|9571.2|9576.2|9571.2|9574.8|9569.8|59
1641591600000|2022-01-07 21:40:00|9575.7|9570.7|9576.1|9571.1|9576.1|9571.1|9575.6|9570.6|74
1641591900000|2022-01-07 21:45:00|9576.2|9571.2|9575.1|9570.1|9576.7|9571.7|9575.1|9570.1|17
1641592200000|2022-01-07 21:50:00|9575.2|9570.2|9576.4|9571.4|9577.2|9572.2|9575.2|9570.2|21
1641592500000|2022-01-07 21:55:00|9576.2|9571.2|9581|9572|9581|9572|9573.4|9568.4|20
1641776400000|2022-01-10 01:00:00|9578.1|9573.1|9578.1|9573.1|9578.3|9573.3|9577.5|9572.5|35
1641776700000|2022-01-10 01:05:00|9577.9|9572.9|9578.5|9573.5|9578.7|9573.7|9577.6|9572.6|15
1641777000000|2022-01-10 01:10:00|9578.3|9573.3|9578.4|9573.4|9579|9574|9578.1|9573.1|32
1641777300000|2022-01-10 01:15:00|9578.5|9573.5|9578.2|9573.2|9579.2|9574.2|9578.1|9573.1|12
1641777600000|2022-01-10 01:20:00|9578.1|9573.1|9578.5|9573.5|9579|9574|9578.1|9573.1|29
1641777900000|2022-01-10 01:25:00|9578.7|9573.7|9579|9574|9579.4|9574.4|9578.5|9573.5|4
1641778200000|2022-01-10 01:30:00|9579.2|9574.2|9578.8|9573.8|9579.9|9574.9|9578.6|9573.6|13
1641778500000|2022-01-10 01:35:00|9579|9574|9578.6|9573.6|9579|9574|9578.1|9573.1|12
1641778800000|2022-01-10 01:40:00|9578.4|9573.4|9579|9574|9579.4|9574.4|9578.4|9573.4|4
1641779100000|2022-01-10 01:45:00|9579.1|9574.1|9580|9575|9580.4|9575.4|9579|9574|15
1641779400000|2022-01-10 01:50:00|9580.2|9575.2|9581.4|9576.4|9581.4|9576.4|9579.9|9574.9|23
1641779700000|2022-01-10 01:55:00|9581.2|9576.2|9581|9576|9581.4|9576.4|9581|9576|15
1641780000000|2022-01-10 02:00:00|9580.7|9575.7|9580.1|9575.1|9581.2|9576.2|9579.9|9574.9|11
1641780300000|2022-01-10 02:05:00|9580.2|9575.2|9580.5|9575.5|9580.5|9575.5|9580.1|9575.1|10
1641780600000|2022-01-10 02:10:00|9580.7|9575.7|9582.5|9577.5|9583|9578|9580.7|9575.7|35
1641780900000|2022-01-10 02:15:00|9582.6|9577.6|9583.9|9578.9|9583.9|9578.9|9582|9577|14
1641781200000|2022-01-10 02:20:00|9583.7|9578.7|9584.3|9579.3|9584.9|9579.9|9583.5|9578.5|23
1641781500000|2022-01-10 02:25:00|9584.2|9579.2|9584|9579|9584.5|9579.5|9583.6|9578.6|22
1641781800000|2022-01-10 02:30:00|9584.2|9579.2|9585|9580|9585.2|9580.2|9583.6|9578.6|18
1641782100000|2022-01-10 02:35:00|9585.2|9580.2|9584.7|9579.7|9585.4|9580.4|9584.5|9579.5|3
1641782400000|2022-01-10 02:40:00|9584.5|9579.5|9584.5|9579.5|9585|9580|9584.1|9579.1|6
1641782700000|2022-01-10 02:45:00|9584.7|9579.7|9585.7|9580.7|9585.9|9580.9|9584.5|9579.5|18
1641783000000|2022-01-10 02:50:00|9585.9|9580.9|9588|9583|9588.2|9583.2|9585.6|9580.6|27
1641783300000|2022-01-10 02:55:00|9588.2|9583.2|9589.5|9584.5|9589.8|9584.8|9588|9583|25
1641783600000|2022-01-10 03:00:00|9589.7|9584.7|9590|9585|9590.3|9585.3|9589.5|9584.5|22
1641783900000|2022-01-10 03:05:00|9589.7|9584.7|9590.4|9585.4|9590.4|9585.4|9589.6|9584.6|28
1641784200000|2022-01-10 03:10:00|9590.2|9585.2|9590|9585|9590.4|9585.4|9589.7|9584.7|8
1641784500000|2022-01-10 03:15:00|9590.1|9585.1|9590.6|9585.6|9590.9|9585.9|9590.1|9585.1|8
1641784800000|2022-01-10 03:20:00|9590.5|9585.5|9591.4|9586.4|9591.4|9586.4|9590.5|9585.5|5
1641785100000|2022-01-10 03:25:00|9591.1|9586.1|9591.5|9586.5|9591.9|9586.9|9591|9586|25
1641785400000|2022-01-10 03:30:00|9591.6|9586.6|9592.7|9587.7|9592.9|9587.9|9591.4|9586.4|20
1641785700000|2022-01-10 03:35:00|9592.6|9587.6|9594|9589|9594.1|9589.1|9592.6|9587.6|31
1641786000000|2022-01-10 03:40:00|9593.9|9588.9|9593.1|9588.1|9593.9|9588.9|9593|9588|9
1641786300000|2022-01-10 03:45:00|9593.3|9588.3|9593.5|9588.5|9594|9589|9593|9588|24
1641786600000|2022-01-10 03:50:00|9593.3|9588.3|9592.8|9587.8|9593.5|9588.5|9592.6|9587.6|11
1641786900000|2022-01-10 03:55:00|9592.6|9587.6|9591.5|9586.5|9592.8|9587.8|9591.1|9586.1|41
1641787200000|2022-01-10 04:00:00|9591.6|9586.6|9590.6|9585.6|9591.9|9586.9|9590.6|9585.6|17
1641787500000|2022-01-10 04:05:00|9590.5|9585.5|9589.4|9584.4|9590.6|9585.6|9588.6|9583.6|25
1641787800000|2022-01-10 04:10:00|9589.5|9584.5|9590|9585|9590.1|9585.1|9589.5|9584.5|1
1641788100000|2022-01-10 04:15:00|9590.1|9585.1|9591|9586|9591.4|9586.4|9590|9585|6
1641788400000|2022-01-10 04:20:00|9590.7|9585.7|9591.1|9586.1|9591.4|9586.4|9590.1|9585.1|4
1641788700000|2022-01-10 04:25:00|9591.3|9586.3|9592|9587|9592.1|9587.1|9591.1|9586.1|2
1641789000000|2022-01-10 04:30:00|9591.8|9586.8|9591.1|9586.1|9591.8|9586.8|9591|9586|3
1641789300000|2022-01-10 04:35:00|9591|9586|9590.6|9585.6|9591|9586|9590.4|9585.4|2
1641789600000|2022-01-10 04:40:00|9590.7|9585.7|9591|9586|9591.4|9586.4|9590.7|9585.7|2
1641789900000|2022-01-10 04:45:00|9591.1|9586.1|9591.5|9586.5|9591.5|9586.5|9591|9586|4
1641790200000|2022-01-10 04:50:00|9591.6|9586.6|9593|9588|9593.1|9588.1|9591.5|9586.5|11
1641790500000|2022-01-10 04:55:00|9593.1|9588.1|9593.1|9588.1|9593.9|9588.9|9593|9588|7
1641790800000|2022-01-10 05:00:00|9593.3|9588.3|9593.5|9588.5|9593.9|9588.9|9593.1|9588.1|3
1641791100000|2022-01-10 05:05:00|9593.4|9588.4|9593|9588|9593.5|9588.5|9593|9588|2
1641791400000|2022-01-10 05:10:00|9593.1|9588.1|9593.1|9588.1|9593.5|9588.5|9593|9588|11
1641791700000|2022-01-10 05:15:00|9593.3|9588.3|9593|9588|9593.4|9588.4|9592.3|9587.3|16
1641792000000|2022-01-10 05:20:00|9592.8|9587.8|9593.1|9588.1|9593.4|9588.4|9592.7|9587.7|35
1641792300000|2022-01-10 05:25:00|9593.4|9588.4|9593|9588|9593.4|9588.4|9592.5|9587.5|6
1641792600000|2022-01-10 05:30:00|9593.1|9588.1|9593.8|9588.8|9594|9589|9593.1|9588.1|12
1641792900000|2022-01-10 05:35:00|9594.1|9589.1|9594.1|9589.1|9594.1|9589.1|9593.5|9588.5|3
1641793200000|2022-01-10 05:40:00|9594.4|9589.4|9594.2|9589.2|9594.5|9589.5|9594.2|9589.2|6
1641793500000|2022-01-10 05:45:00|9594.1|9589.1|9594.6|9589.6|9595.4|9590.4|9594.1|9589.1|14
1641793800000|2022-01-10 05:50:00|9594.8|9589.8|9592.7|9587.7|9594.8|9589.8|9592.3|9587.3|6
1641794100000|2022-01-10 05:55:00|9592.9|9587.9|9592.7|9587.7|9593.8|9588.8|9592.5|9587.5|14
1641794400000|2022-01-10 06:00:00|9592.5|9587.5|9593.4|9588.4|9593.5|9588.5|9592.1|9587.1|9
1641794700000|2022-01-10 06:05:00|9593.2|9588.2|9595.7|9590.7|9596.1|9591.1|9593.2|9588.2|10
1641795000000|2022-01-10 06:10:00|9595.6|9590.6|9595.9|9590.9|9596|9591|9594.6|9589.6|10
1641795300000|2022-01-10 06:15:00|9595.5|9590.5|9595.5|9590.5|9595.6|9590.6|9595|9590|10
1641795600000|2022-01-10 06:20:00|9595.1|9590.1|9596.8|9591.8|9596.8|9591.8|9595|9590|20
1641795900000|2022-01-10 06:25:00|9596.9|9591.9|9597|9592|9598.6|9593.6|9596.6|9591.6|20
1641796200000|2022-01-10 06:30:00|9596.8|9591.8|9596.6|9591.6|9597.4|9592.4|9596.5|9591.5|16
1641796500000|2022-01-10 06:35:00|9596.8|9591.8|9596|9591|9597|9592|9595.7|9590.7|14
1641796800000|2022-01-10 06:40:00|9596.2|9591.2|9596.6|9591.6|9597.1|9592.1|9596|9591|15
1641797100000|2022-01-10 06:45:00|9596.7|9591.7|9596|9591|9596.7|9591.7|9595.6|9590.6|7
1641797400000|2022-01-10 06:50:00|9595.7|9590.7|9594.5|9589.5|9595.8|9590.8|9594.1|9589.1|14
1641797700000|2022-01-10 06:55:00|9594.1|9589.1|9593.4|9588.4|9594.1|9589.1|9593.1|9588.1|10
1641798000000|2022-01-10 07:00:00|9593.2|9588.2|9593.4|9588.4|9594.1|9589.1|9592.2|9587.2|71
1641798300000|2022-01-10 07:05:00|9593.5|9588.5|9592|9587|9594|9589|9591.6|9586.6|40
1641798600000|2022-01-10 07:10:00|9592.2|9587.2|9592.5|9587.5|9592.9|9587.9|9591.6|9586.6|30
1641798900000|2022-01-10 07:15:00|9592.1|9587.1|9592.4|9587.4|9593.1|9588.1|9590.5|9585.5|23
1641799200000|2022-01-10 07:20:00|9592.6|9587.6|9593.5|9588.5|9593.9|9588.9|9591.6|9586.6|12
1641799500000|2022-01-10 07:25:00|9593.6|9588.6|9592.3|9587.3|9595.4|9590.4|9592.1|9587.1|24
1641799800000|2022-01-10 07:30:00|9592.5|9587.5|9592.5|9587.5|9593.4|9588.4|9591.8|9586.8|7
1641800100000|2022-01-10 07:35:00|9592.3|9587.3|9591.4|9586.4|9592.6|9587.6|9590.8|9585.8|89
1641800400000|2022-01-10 07:40:00|9591.5|9586.5|9591.4|9586.4|9591.9|9586.9|9589.6|9584.6|35
1641800700000|2022-01-10 07:45:00|9591.3|9586.3|9591.8|9586.8|9592.1|9587.1|9589.9|9584.9|30
1641801000000|2022-01-10 07:50:00|9591.5|9586.5|9591.7|9586.7|9593.4|9588.4|9591.1|9586.1|31
1641801300000|2022-01-10 07:55:00|9591.9|9586.9|9594.4|9589.4|9595.8|9590.8|9591|9586|31
1641801600000|2022-01-10 08:00:00|9594.2|9589.2|9594.6|9589.6|9596.3|9591.3|9593.5|9588.5|61
1641801900000|2022-01-10 08:05:00|9594.9|9589.9|9597.5|9592.5|9598.8|9593.8|9594|9589|58
1641802200000|2022-01-10 08:10:00|9597.3|9592.3|9598.4|9593.4|9599.9|9594.9|9596.3|9591.3|60
1641802500000|2022-01-10 08:15:00|9598.9|9593.9|9597.8|9592.8|9600.7|9595.7|9597.8|9592.8|66
1641802800000|2022-01-10 08:20:00|9597.6|9592.6|9597.1|9592.1|9598.6|9593.6|9596.2|9591.2|54
1641803100000|2022-01-10 08:25:00|9596.9|9591.9|9597|9592|9597.9|9592.9|9595.7|9590.7|24
1641803400000|2022-01-10 08:30:00|9597.1|9592.1|9594.3|9589.3|9598.4|9593.4|9593.3|9588.3|32
1641803700000|2022-01-10 08:35:00|9594.4|9589.4|9599.4|9594.4|9599.9|9594.9|9594|9589|24
1641804000000|2022-01-10 08:40:00|9599.2|9594.2|9596.9|9591.9|9600.4|9595.4|9596.4|9591.4|20
1641804300000|2022-01-10 08:45:00|9596.7|9591.7|9595.5|9590.5|9598.4|9593.4|9595.2|9590.2|34
1641804600000|2022-01-10 08:50:00|9595.3|9590.3|9594.5|9589.5|9597.6|9592.6|9594.1|9589.1|11
1641804900000|2022-01-10 08:55:00|9594.3|9589.3|9590|9585|9594.5|9589.5|9589.6|9584.6|40
1641805200000|2022-01-10 09:00:00|9589.9|9584.9|9589.6|9584.6|9590.9|9585.9|9589.1|9584.1|16
1641805500000|2022-01-10 09:05:00|9589.8|9584.8|9588.9|9583.9|9590|9585|9587.6|9582.6|45
1641805800000|2022-01-10 09:10:00|9588.5|9583.5|9587.2|9582.2|9589.4|9584.4|9586.1|9581.1|29
1641806100000|2022-01-10 09:15:00|9587.4|9582.4|9583.8|9578.8|9587.4|9582.4|9583|9578|49
1641806400000|2022-01-10 09:20:00|9584|9579|9587.5|9582.5|9588|9583|9583.8|9578.8|45
1641806700000|2022-01-10 09:25:00|9587|9582|9588.6|9583.6|9589.6|9584.6|9586.5|9581.5|24
1641807000000|2022-01-10 09:30:00|9588.8|9583.8|9589.2|9584.2|9590|9585|9588.3|9583.3|24
1641807300000|2022-01-10 09:35:00|9589|9584|9589.7|9584.7|9590.1|9585.1|9588|9583|17
1641807600000|2022-01-10 09:40:00|9590|9585|9591.5|9586.5|9592.1|9587.1|9589.5|9584.5|46
1641807900000|2022-01-10 09:45:00|9591.7|9586.7|9593.4|9588.4|9594.1|9589.1|9591.5|9586.5|14
1641808200000|2022-01-10 09:50:00|9593.5|9588.5|9593.9|9588.9|9595|9590|9593|9588|18
1641808500000|2022-01-10 09:55:00|9594|9589|9595|9590|9595.7|9590.7|9593|9588|52
1641808800000|2022-01-10 10:00:00|9595.2|9590.2|9596.5|9591.5|9596.6|9591.6|9595|9590|57
1641809100000|2022-01-10 10:05:00|9596.4|9591.4|9594.7|9589.7|9597|9592|9594|9589|34
1641809400000|2022-01-10 10:10:00|9595|9590|9591.4|9586.4|9595|9590|9590.6|9585.6|41
1641809700000|2022-01-10 10:15:00|9591.3|9586.3|9589.1|9584.1|9591.5|9586.5|9588.1|9583.1|27
1641810000000|2022-01-10 10:20:00|9589|9584|9590.3|9585.3|9590.5|9585.5|9588.3|9583.3|30
1641810300000|2022-01-10 10:25:00|9590.2|9585.2|9589.5|9584.5|9591|9586|9588.3|9583.3|14
1641810600000|2022-01-10 10:30:00|9589.3|9584.3|9592|9587|9593|9588|9589|9584|32
1641810900000|2022-01-10 10:35:00|9591.9|9586.9|9594.5|9589.5|9595.2|9590.2|9591.9|9586.9|19
1641811200000|2022-01-10 10:40:00|9594.6|9589.6|9592.5|9587.5|9595|9590|9592.3|9587.3|14
1641811500000|2022-01-10 10:45:00|9592.7|9587.7|9593.5|9588.5|9594|9589|9592.1|9587.1|17
1641811800000|2022-01-10 10:50:00|9593.3|9588.3|9592.5|9587.5|9593.3|9588.3|9591.6|9586.6|10
1641812100000|2022-01-10 10:55:00|9592.7|9587.7|9591.6|9586.6|9593.4|9588.4|9591.6|9586.6|12
1641812400000|2022-01-10 11:00:00|9591.5|9586.5|9594.1|9589.1|9594.9|9589.9|9590.9|9585.9|10
1641812700000|2022-01-10 11:05:00|9594.2|9589.2|9596|9591|9596.5|9591.5|9593.5|9588.5|31
1641813000000|2022-01-10 11:10:00|9596.2|9591.2|9592.6|9587.6|9596.2|9591.2|9592.6|9587.6|18
1641813300000|2022-01-10 11:15:00|9592.8|9587.8|9589.5|9584.5|9593|9588|9589|9584|43
1641813600000|2022-01-10 11:20:00|9590|9585|9587.8|9582.8|9590|9585|9586.6|9581.6|53
1641813900000|2022-01-10 11:25:00|9588|9583|9588.5|9583.5|9589|9584|9586.7|9581.7|25
1641814200000|2022-01-10 11:30:00|9588.6|9583.6|9589.5|9584.5|9591|9586|9588.5|9583.5|9
1641814500000|2022-01-10 11:35:00|9589.3|9584.3|9591|9586|9591.5|9586.5|9589|9584|17
1641814800000|2022-01-10 11:40:00|9590.9|9585.9|9589.7|9584.7|9591.7|9586.7|9589.2|9584.2|19
1641815100000|2022-01-10 11:45:00|9589.5|9584.5|9591|9586|9591.5|9586.5|9589.4|9584.4|5
1641815400000|2022-01-10 11:50:00|9591.2|9586.2|9593.1|9588.1|9593.1|9588.1|9590.2|9585.2|32
1641815700000|2022-01-10 11:55:00|9593|9588|9592.4|9587.4|9594.4|9589.4|9590.8|9585.8|32
1641816000000|2022-01-10 12:00:00|9592.5|9587.5|9589.5|9584.5|9593|9588|9589|9584|23
1641816300000|2022-01-10 12:05:00|9589.6|9584.6|9591.1|9586.1|9592.4|9587.4|9589|9584|25
1641816600000|2022-01-10 12:10:00|9591.3|9586.3|9593|9588|9594.5|9589.5|9591.3|9586.3|17
1641816900000|2022-01-10 12:15:00|9593.1|9588.1|9594.2|9589.2|9596|9591|9593|9588|60
1641817200000|2022-01-10 12:20:00|9594|9589|9593|9588|9594.4|9589.4|9592.5|9587.5|13
1641817500000|2022-01-10 12:25:00|9592.9|9587.9|9593.9|9588.9|9595.4|9590.4|9592.5|9587.5|39
1641817800000|2022-01-10 12:30:00|9593.7|9588.7|9596|9591|9597.4|9592.4|9593.6|9588.6|49
1641818100000|2022-01-10 12:35:00|9596.3|9591.3|9596.2|9591.2|9597.9|9592.9|9595.5|9590.5|45
1641818400000|2022-01-10 12:40:00|9596.1|9591.1|9600.9|9595.9|9601|9596|9595.4|9590.4|45
1641818700000|2022-01-10 12:45:00|9601|9596|9600|9595|9601|9596|9599.5|9594.5|39
1641819000000|2022-01-10 12:50:00|9600.2|9595.2|9600.1|9595.1|9600.5|9595.5|9598.5|9593.5|34
1641819300000|2022-01-10 12:55:00|9600|9595|9600.2|9595.2|9603|9598|9599.1|9594.1|37
1641819600000|2022-01-10 13:00:00|9600.3|9595.3|9601|9596|9602.5|9597.5|9599.5|9594.5|97
1641819900000|2022-01-10 13:05:00|9601.1|9596.1|9600|9595|9601.3|9596.3|9599.2|9594.2|133
1641820200000|2022-01-10 13:10:00|9599.9|9594.9|9599|9594|9600.7|9595.7|9598.9|9593.9|38
1641820500000|2022-01-10 13:15:00|9599.2|9594.2|9596|9591|9599.5|9594.5|9595.3|9590.3|74
1641820800000|2022-01-10 13:20:00|9595.7|9590.7|9598.6|9593.6|9599|9594|9594.6|9589.6|52
1641821100000|2022-01-10 13:25:00|9598.3|9593.3|9602.2|9597.2|9603|9598|9597.3|9592.3|96
1641821400000|2022-01-10 13:30:00|9602.1|9597.1|9602.7|9597.7|9604.6|9599.6|9600|9595|72
1641821700000|2022-01-10 13:35:00|9602.9|9597.9|9601.9|9596.9|9603.4|9598.4|9601|9596|34
1641822000000|2022-01-10 13:40:00|9601.7|9596.7|9611.7|9606.7|9611.9|9606.9|9601.7|9596.7|374
1641822300000|2022-01-10 13:45:00|9611.5|9606.5|9610.6|9605.6|9611.9|9606.9|9608.6|9603.6|148
1641822600000|2022-01-10 13:50:00|9610.4|9605.4|9614.4|9609.4|9614.9|9609.9|9610.4|9605.4|319
1641822900000|2022-01-10 13:55:00|9614.5|9609.5|9614.1|9609.1|9614.9|9609.9|9612.6|9607.6|241
1641823200000|2022-01-10 14:00:00|9614|9609|9615|9610|9616.5|9611.5|9613.5|9608.5|536
1641823500000|2022-01-10 14:05:00|9614.9|9609.9|9617.2|9612.2|9617.2|9612.2|9614.1|9609.1|104
1641823800000|2022-01-10 14:10:00|9617|9612|9618.7|9613.7|9619.4|9614.4|9614.9|9609.9|87
1641824100000|2022-01-10 14:15:00|9618.9|9613.9|9621.5|9616.5|9623.5|9618.5|9618.5|9613.5|231
1641824400000|2022-01-10 14:20:00|9621.3|9616.3|9619.8|9614.8|9621.9|9616.9|9618.6|9613.6|88
1641824700000|2022-01-10 14:25:00|9619.7|9614.7|9619.9|9614.9|9621.4|9616.4|9618.8|9613.8|64
1641825000000|2022-01-10 14:30:00|9620|9615|9616.9|9611.9|9620.9|9615.9|9616.5|9611.5|169
1641825300000|2022-01-10 14:35:00|9617.3|9612.3|9615|9610|9618.4|9613.4|9614.5|9609.5|111
1641825600000|2022-01-10 14:40:00|9614.9|9609.9|9617.9|9612.9|9619.2|9614.2|9614.1|9609.1|117
1641825900000|2022-01-10 14:45:00|9618.1|9613.1|9618|9613|9619.6|9614.6|9616.6|9611.6|88
1641826200000|2022-01-10 14:50:00|9618.2|9613.2|9621.3|9616.3|9621.4|9616.4|9615.5|9610.5|132
1641826500000|2022-01-10 14:55:00|9621.4|9616.4|9617.7|9612.7|9622.4|9617.4|9617.1|9612.1|157
1641826800000|2022-01-10 15:00:00|9617.9|9612.9|9618|9613|9620.6|9615.6|9615.5|9610.5|121
1641827100000|2022-01-10 15:05:00|9617.9|9612.9|9613.5|9608.5|9618|9613|9611.4|9606.4|179
1641827400000|2022-01-10 15:10:00|9613.7|9608.7|9614.8|9609.8|9615.9|9610.9|9612.9|9607.9|145
1641827700000|2022-01-10 15:15:00|9615|9610|9615|9610|9615.9|9610.9|9613|9608|124
1641828000000|2022-01-10 15:20:00|9615.2|9610.2|9612.4|9607.4|9615.7|9610.7|9611.6|9606.6|193
1641828300000|2022-01-10 15:25:00|9612.3|9607.3|9613.9|9608.9|9614.6|9609.6|9610.6|9605.6|203
1641828600000|2022-01-10 15:30:00|9614|9609|9607.4|9602.4|9614.9|9609.9|9607|9602|327
1641828900000|2022-01-10 15:35:00|9607.3|9602.3|9605.1|9600.1|9608.4|9603.4|9605.1|9600.1|208
1641829200000|2022-01-10 15:40:00|9605|9600|9601.8|9596.8|9607.4|9602.4|9601.6|9596.6|167
1641829500000|2022-01-10 15:45:00|9601.6|9596.6|9601.8|9596.8|9603.4|9598.4|9600.4|9595.4|150
1641829800000|2022-01-10 15:50:00|9601.6|9596.6|9599.7|9594.7|9602.4|9597.4|9597.9|9592.9|202
1641830100000|2022-01-10 15:55:00|9599.5|9594.5|9601.3|9596.3|9601.9|9596.9|9599|9594|106
1641830400000|2022-01-10 16:00:00|9601.4|9596.4|9602.1|9597.1|9602.4|9597.4|9598.6|9593.6|146
1641830700000|2022-01-10 16:05:00|9602.4|9597.4|9602.2|9597.2|9603.9|9598.9|9601.9|9596.9|82
1641831000000|2022-01-10 16:10:00|9602.4|9597.4|9600.6|9595.6|9602.4|9597.4|9599.6|9594.6|55
1641831300000|2022-01-10 16:15:00|9600.4|9595.4|9595.9|9590.9|9600.8|9595.8|9595.5|9590.5|100
1641831600000|2022-01-10 16:20:00|9596.1|9591.1|9596.9|9591.9|9597.9|9592.9|9595.9|9590.9|64
1641831900000|2022-01-10 16:25:00|9597|9592|9596.9|9591.9|9597.9|9592.9|9596|9591|82
1641832200000|2022-01-10 16:30:00|9596.5|9591.5|9595.5|9590.5|9596.9|9591.9|9595.1|9590.1|51
1641832500000|2022-01-10 16:35:00|9595.7|9590.7|9597.1|9592.1|9597.3|9592.3|9595|9590|45
1641832800000|2022-01-10 16:40:00|9597.3|9592.3|9599.7|9594.7|9600.9|9595.9|9596.9|9591.9|41
1641833100000|2022-01-10 16:45:00|9599.5|9594.5|9598.4|9593.4|9600.5|9595.5|9598|9593|55
1641833400000|2022-01-10 16:50:00|9598.3|9593.3|9596|9591|9599.4|9594.4|9596|9591|30
1641833700000|2022-01-10 16:55:00|9596.2|9591.2|9595.9|9590.9|9596.9|9591.9|9594.6|9589.6|23
1641834000000|2022-01-10 17:00:00|9595.4|9590.4|9594.4|9589.4|9595.9|9590.9|9594|9589|37
1641834300000|2022-01-10 17:05:00|9594.3|9589.3|9595.4|9590.4|9595.4|9590.4|9592.5|9587.5|78
1641834600000|2022-01-10 17:10:00|9595.6|9590.6|9593.5|9588.5|9595.9|9590.9|9593|9588|47
1641834900000|2022-01-10 17:15:00|9593.4|9588.4|9592|9587|9593.9|9588.9|9592|9587|77
1641835200000|2022-01-10 17:20:00|9592.2|9587.2|9593.2|9588.2|9593.9|9588.9|9591.6|9586.6|24
1641835500000|2022-01-10 17:25:00|9593.4|9588.4|9595.4|9590.4|9595.4|9590.4|9592.7|9587.7|15
1641835800000|2022-01-10 17:30:00|9595.2|9590.2|9594.4|9589.4|9595.4|9590.4|9593.9|9588.9|25
1641836100000|2022-01-10 17:35:00|9594.3|9589.3|9593.9|9588.9|9594.7|9589.7|9593.6|9588.6|20
1641836400000|2022-01-10 17:40:00|9593.6|9588.6|9593.4|9588.4|9593.9|9588.9|9592.5|9587.5|39
1641836700000|2022-01-10 17:45:00|9593.8|9588.8|9593.4|9588.4|9594.1|9589.1|9592|9587|14
1641837000000|2022-01-10 17:50:00|9593.6|9588.6|9594.4|9589.4|9594.9|9589.9|9592.5|9587.5|77
1641837300000|2022-01-10 17:55:00|9594.9|9589.9|9596.4|9591.4|9596.7|9591.7|9594|9589|24
1641837600000|2022-01-10 18:00:00|9596.2|9591.2|9596.5|9591.5|9596.9|9591.9|9594.5|9589.5|52
1641837900000|2022-01-10 18:05:00|9596.4|9591.4|9597.5|9592.5|9598.1|9593.1|9596.2|9591.2|27
1641838200000|2022-01-10 18:10:00|9597.7|9592.7|9596.3|9591.3|9597.9|9592.9|9596|9591|22
1641838500000|2022-01-10 18:15:00|9596.4|9591.4|9598.4|9593.4|9598.9|9593.9|9596.4|9591.4|16
1641838800000|2022-01-10 18:20:00|9598.2|9593.2|9598.9|9593.9|9599.7|9594.7|9597.9|9592.9|16
1641839100000|2022-01-10 18:25:00|9598.7|9593.7|9599.2|9594.2|9599.4|9594.4|9598.4|9593.4|10
1641839400000|2022-01-10 18:30:00|9599.4|9594.4|9598.4|9593.4|9599.4|9594.4|9597.8|9592.8|11
1641839700000|2022-01-10 18:35:00|9598.2|9593.2|9597.9|9592.9|9599.4|9594.4|9597.9|9592.9|13
1641840000000|2022-01-10 18:40:00|9597.8|9592.8|9598.9|9593.9|9599.4|9594.4|9597|9592|22
1641840300000|2022-01-10 18:45:00|9599.1|9594.1|9598.4|9593.4|9599.4|9594.4|9597.5|9592.5|34
1641840600000|2022-01-10 18:50:00|9598.2|9593.2|9598.9|9593.9|9599.4|9594.4|9597.8|9592.8|14
1641840900000|2022-01-10 18:55:00|9598.6|9593.6|9600|9595|9601.4|9596.4|9598.4|9593.4|28
1641841200000|2022-01-10 19:00:00|9599.9|9594.9|9599.9|9594.9|9601.4|9596.4|9599.5|9594.5|33
1641841500000|2022-01-10 19:05:00|9599.8|9594.8|9599|9594|9600|9595|9599|9594|33
1641841800000|2022-01-10 19:10:00|9599.2|9594.2|9599.4|9594.4|9599.4|9594.4|9599|9594|16
1641842100000|2022-01-10 19:15:00|9599.6|9594.6|9598.4|9593.4|9599.7|9594.7|9596.5|9591.5|84
1641842400000|2022-01-10 19:20:00|9598.3|9593.3|9598.4|9593.4|9598.9|9593.9|9597.4|9592.4|13
1641842700000|2022-01-10 19:25:00|9598.6|9593.6|9597.9|9592.9|9598.6|9593.6|9597.4|9592.4|13
1641843000000|2022-01-10 19:30:00|9598|9593|9596.9|9591.9|9598.4|9593.4|9596.5|9591.5|36
1641843300000|2022-01-10 19:35:00|9597.1|9592.1|9597.9|9592.9|9598.4|9593.4|9596.9|9591.9|43
1641843600000|2022-01-10 19:40:00|9597.6|9592.6|9596.9|9591.9|9597.9|9592.9|9596.5|9591.5|54
1641843900000|2022-01-10 19:45:00|9597.1|9592.1|9596.9|9591.9|9597.9|9592.9|9596.8|9591.8|45
1641844200000|2022-01-10 19:50:00|9596.7|9591.7|9600.9|9595.9|9601.8|9596.8|9596.7|9591.7|51
1641844500000|2022-01-10 19:55:00|9600.8|9595.8|9599.5|9594.5|9600.9|9595.9|9599.5|9594.5|234
1641844800000|2022-01-10 20:00:00|9599.7|9594.7|9598.6|9593.6|9599.9|9594.9|9597.5|9592.5|59
1641845100000|2022-01-10 20:05:00|9598.4|9593.4|9598.9|9593.9|9599.4|9594.4|9597.9|9592.9|13
1641845400000|2022-01-10 20:10:00|9599|9594|9600|9595|9600.5|9595.5|9598.8|9593.8|17
1641845700000|2022-01-10 20:15:00|9599.9|9594.9|9598|9593|9599.9|9594.9|9597.5|9592.5|24
1641846000000|2022-01-10 20:20:00|9597.9|9592.9|9598.8|9593.8|9598.8|9593.8|9597.9|9592.9|11
1641846300000|2022-01-10 20:25:00|9598.9|9593.9|9596|9591|9598.9|9593.9|9596|9591|17
1641846600000|2022-01-10 20:30:00|9595.9|9590.9|9596.1|9591.1|9596.9|9591.9|9594.5|9589.5|45
1641846900000|2022-01-10 20:35:00|9596.3|9591.3|9595.4|9590.4|9596.6|9591.6|9595|9590|77
1641847200000|2022-01-10 20:40:00|9595.6|9590.6|9594.9|9589.9|9596.4|9591.4|9594.5|9589.5|21
1641847500000|2022-01-10 20:45:00|9594.8|9589.8|9595.4|9590.4|9595.6|9590.6|9594.5|9589.5|14
1641847800000|2022-01-10 20:50:00|9595.2|9590.2|9595.4|9590.4|9595.6|9590.6|9594|9589|30
1641848100000|2022-01-10 20:55:00|9595.5|9590.5|9596.5|9591.5|9596.6|9591.6|9594.4|9589.4|42
1641848400000|2022-01-10 21:00:00|9596.6|9591.6|9596.4|9591.4|9596.9|9591.9|9595.7|9590.7|228
1641848700000|2022-01-10 21:05:00|9596.6|9591.6|9595.8|9590.8|9597.4|9592.4|9595.5|9590.5|17
1641849000000|2022-01-10 21:10:00|9595.6|9590.6|9596.4|9591.4|9596.4|9591.4|9595.3|9590.3|10
1641849300000|2022-01-10 21:15:00|9596.9|9591.9|9596.8|9591.8|9597.4|9592.4|9596.4|9591.4|17
1641849600000|2022-01-10 21:20:00|9596.9|9591.9|9596.9|9591.9|9596.9|9591.9|9596.2|9591.2|6
1641849900000|2022-01-10 21:25:00|9597|9592|9595|9590|9597.4|9592.4|9595|9590|5
1641850200000|2022-01-10 21:30:00|9594.8|9589.8|9594.9|9589.9|9595.3|9590.3|9594.5|9589.5|13
1641850500000|2022-01-10 21:35:00|9594.8|9589.8|9594.3|9589.3|9594.9|9589.9|9594|9589|6
1641850800000|2022-01-10 21:40:00|9594.1|9589.1|9594.3|9589.3|9594.4|9589.4|9594|9589|7
1641851100000|2022-01-10 21:45:00|9594.1|9589.1|9593.9|9588.9|9594.3|9589.3|9593.9|9588.9|6
1641851400000|2022-01-10 21:50:00|9594.1|9589.1|9593.9|9588.9|9594.3|9589.3|9593.5|9588.5|7
1641851700000|2022-01-10 21:55:00|9593.8|9588.8|9599.1|9590.1|9599.4|9590.6|9593.6|9588.6|24
1641862800000|2022-01-11 01:00:00|9591.9|9586.9|9591.1|9586.1|9592.5|9587.5|9590.7|9585.7|54
1641863100000|2022-01-11 01:05:00|9591.2|9586.2|9592.1|9587.1|9592.8|9587.8|9591.1|9586.1|5
1641863400000|2022-01-11 01:10:00|9592.3|9587.3|9592.3|9587.3|9592.8|9587.8|9591.7|9586.7|12
1641863700000|2022-01-11 01:15:00|9592.5|9587.5|9591.5|9586.5|9592.8|9587.8|9591.2|9586.2|21
1641864000000|2022-01-11 01:20:00|9591.3|9586.3|9590.4|9585.4|9591.5|9586.5|9590.4|9585.4|19
1641864300000|2022-01-11 01:25:00|9590.5|9585.5|9587.7|9582.7|9590.5|9585.5|9587.2|9582.2|28
1641864600000|2022-01-11 01:30:00|9587.8|9582.8|9587.8|9582.8|9588.8|9583.8|9587.2|9582.2|18
1641864900000|2022-01-11 01:35:00|9588|9583|9588.2|9583.2|9588.7|9583.7|9587.6|9582.6|14
1641865200000|2022-01-11 01:40:00|9588.3|9583.3|9588.8|9583.8|9589.9|9584.9|9587.9|9582.9|12
1641865500000|2022-01-11 01:45:00|9589|9584|9590.4|9585.4|9590.8|9585.8|9588.8|9583.8|14
1641865800000|2022-01-11 01:50:00|9590.6|9585.6|9591.9|9586.9|9592.5|9587.5|9590.4|9585.4|18
1641866100000|2022-01-11 01:55:00|9591.7|9586.7|9591.6|9586.6|9591.7|9586.7|9591|9586|7
1641866400000|2022-01-11 02:00:00|9591.8|9586.8|9592.4|9587.4|9592.4|9587.4|9591.6|9586.6|4
1641866700000|2022-01-11 02:05:00|9592.2|9587.2|9591.8|9586.8|9592.8|9587.8|9591.7|9586.7|13
1641867000000|2022-01-11 02:10:00|9591.7|9586.7|9590.1|9585.1|9591.7|9586.7|9589.7|9584.7|12
1641867300000|2022-01-11 02:15:00|9590|9585|9588.1|9583.1|9590|9585|9588.1|9583.1|13
1641867600000|2022-01-11 02:20:00|9588.2|9583.2|9587.1|9582.1|9588.3|9583.3|9587.1|9582.1|14
1641867900000|2022-01-11 02:25:00|9586.9|9581.9|9585.8|9580.8|9586.9|9581.9|9585.6|9580.6|52
1641868200000|2022-01-11 02:30:00|9585.7|9580.7|9586.1|9581.1|9586.4|9581.4|9585.6|9580.6|26
1641868500000|2022-01-11 02:35:00|9586|9581|9587.3|9582.3|9587.3|9582.3|9586|9581|13
1641868800000|2022-01-11 02:40:00|9587.1|9582.1|9587|9582|9587.7|9582.7|9586.9|9581.9|7
1641869100000|2022-01-11 02:45:00|9587.2|9582.2|9587.8|9582.8|9587.8|9582.8|9586.3|9581.3|12
1641869400000|2022-01-11 02:50:00|9588.1|9583.1|9588.9|9583.9|9589.3|9584.3|9588.1|9583.1|5
1641869700000|2022-01-11 02:55:00|9588.8|9583.8|9589.1|9584.1|9589.3|9584.3|9588.5|9583.5|8
1641870000000|2022-01-11 03:00:00|9588.9|9583.9|9588.9|9583.9|9589.3|9584.3|9588.5|9583.5|7
1641870300000|2022-01-11 03:05:00|9588.7|9583.7|9588.2|9583.2|9588.9|9583.9|9588.2|9583.2|6
1641870600000|2022-01-11 03:10:00|9588.4|9583.4|9588.4|9583.4|9588.9|9583.9|9588.2|9583.2|4
1641870900000|2022-01-11 03:15:00|9588.7|9583.7|9587.3|9582.3|9588.7|9583.7|9587.3|9582.3|16
1641871200000|2022-01-11 03:20:00|9587.2|9582.2|9586.1|9581.1|9587.5|9582.5|9586.1|9581.1|6
1641871500000|2022-01-11 03:25:00|9586.3|9581.3|9586.6|9581.6|9586.7|9581.7|9586.1|9581.1|13
1641871800000|2022-01-11 03:30:00|9586.7|9581.7|9585.8|9580.8|9586.7|9581.7|9585.8|9580.8|42
1641872100000|2022-01-11 03:35:00|9585.7|9580.7|9586.1|9581.1|9586.4|9581.4|9585.7|9580.7|25
1641872400000|2022-01-11 03:40:00|9586.2|9581.2|9586.4|9581.4|9586.4|9581.4|9586|9581|6
1641872700000|2022-01-11 03:45:00|9586.2|9581.2|9586.5|9581.5|9586.9|9581.9|9586.2|9581.2|5
1641873000000|2022-01-11 03:50:00|9586.4|9581.4|9587.3|9582.3|9587.3|9582.3|9586.4|9581.4|6
1641873300000|2022-01-11 03:55:00|9587.1|9582.1|9586.9|9581.9|9587.3|9582.3|9586.7|9581.7|4
1641873600000|2022-01-11 04:00:00|9586.7|9581.7|9586.9|9581.9|9587.3|9582.3|9586.7|9581.7|9
1641873900000|2022-01-11 04:05:00|9587.3|9582.3|9587.9|9582.9|9588.3|9583.3|9587.1|9582.1|4
1641874200000|2022-01-11 04:10:00|9588.3|9583.3|9588.8|9583.8|9588.8|9583.8|9588|9583|8
1641874500000|2022-01-11 04:15:00|9588.7|9583.7|9588.6|9583.6|9588.8|9583.8|9587.9|9582.9|9
1641874800000|2022-01-11 04:20:00|9588.8|9583.8|9587.9|9582.9|9588.8|9583.8|9587.5|9582.5|4
1641875100000|2022-01-11 04:25:00|9587.6|9582.6|9587.5|9582.5|9587.9|9582.9|9587.1|9582.1|7
1641875400000|2022-01-11 04:30:00|9587.2|9582.2|9587.5|9582.5|9587.5|9582.5|9587.1|9582.1|5
1641875700000|2022-01-11 04:35:00|9587.3|9582.3|9587.5|9582.5|9587.7|9582.7|9587.2|9582.2|3
1641876000000|2022-01-11 04:40:00|9587.7|9582.7|9587.1|9582.1|9587.9|9582.9|9587.1|9582.1|9
1641876300000|2022-01-11 04:45:00|9587.5|9582.5|9587.5|9582.5|9587.9|9582.9|9587.2|9582.2|5
1641876600000|2022-01-11 04:50:00|9587.6|9582.6|9587.3|9582.3|9587.6|9582.6|9587.1|9582.1|4
1641876900000|2022-01-11 04:55:00|9587.2|9582.2|9586.1|9581.1|9587.2|9582.2|9586.1|9581.1|18
1641877200000|2022-01-11 05:00:00|9586.2|9581.2|9585.1|9580.1|9586.2|9581.2|9585.1|9580.1|7
1641877500000|2022-01-11 05:05:00|9584.9|9579.9|9586.2|9581.2|9586.2|9581.2|9584.9|9579.9|17
1641877800000|2022-01-11 05:10:00|9586|9581|9586|9581|9586.4|9581.4|9585.9|9580.9|0
1641878100000|2022-01-11 05:15:00|9585.9|9580.9|9585.4|9580.4|9586.4|9581.4|9585.1|9580.1|7
1641878400000|2022-01-11 05:20:00|9585.2|9580.2|9585.9|9580.9|9585.9|9580.9|9585.2|9580.2|2
1641878700000|2022-01-11 05:25:00|9586|9581|9585.9|9580.9|9586|9581|9585.7|9580.7|0
1641879000000|2022-01-11 05:30:00|9586|9581|9585.1|9580.1|9586|9581|9584.6|9579.6|11
1641879300000|2022-01-11 05:35:00|9585.2|9580.2|9584.8|9579.8|9585.4|9580.4|9584.6|9579.6|5
1641879600000|2022-01-11 05:40:00|9585|9580|9584.1|9579.1|9585|9580|9584.1|9579.1|10
1641879900000|2022-01-11 05:45:00|9583.6|9578.6|9583.1|9578.1|9583.6|9578.6|9583.1|9578.1|19
1641880200000|2022-01-11 05:50:00|9583.3|9578.3|9584.8|9579.8|9584.8|9579.8|9582.8|9577.8|9
1641880500000|2022-01-11 05:55:00|9584.7|9579.7|9586.2|9581.2|9586.8|9581.8|9584.4|9579.4|12
1641880800000|2022-01-11 06:00:00|9586.3|9581.3|9583.8|9578.8|9586.4|9581.4|9583.8|9578.8|6
1641881100000|2022-01-11 06:05:00|9583.6|9578.6|9584.7|9579.7|9585.3|9580.3|9583.1|9578.1|3
1641881400000|2022-01-11 06:10:00|9584.8|9579.8|9584|9579|9584.9|9579.9|9584|9579|4
1641881700000|2022-01-11 06:15:00|9583.8|9578.8|9583.9|9578.9|9584|9579|9583.1|9578.1|14
1641882000000|2022-01-11 06:20:00|9583.7|9578.7|9584.2|9579.2|9584.4|9579.4|9583.6|9578.6|12
1641882300000|2022-01-11 06:25:00|9584|9579|9585.9|9580.9|9586.1|9581.1|9583.9|9578.9|4
1641882600000|2022-01-11 06:30:00|9585.7|9580.7|9585.3|9580.3|9585.9|9580.9|9584.7|9579.7|8
1641882900000|2022-01-11 06:35:00|9585.4|9580.4|9587.4|9582.4|9587.6|9582.6|9585.2|9580.2|7
1641883200000|2022-01-11 06:40:00|9586.8|9581.8|9590.3|9585.3|9590.3|9585.3|9586.7|9581.7|20
1641883500000|2022-01-11 06:45:00|9590.7|9585.7|9591.2|9586.2|9591.5|9586.5|9589.1|9584.1|11
1641883800000|2022-01-11 06:50:00|9591.4|9586.4|9590.3|9585.3|9592.3|9587.3|9589.6|9584.6|43
1641884100000|2022-01-11 06:55:00|9590.4|9585.4|9589.4|9584.4|9590.4|9585.4|9588.7|9583.7|58
1641884400000|2022-01-11 07:00:00|9589.2|9584.2|9588.4|9583.4|9589.7|9584.7|9587.9|9582.9|25
1641884700000|2022-01-11 07:05:00|9588.3|9583.3|9586.4|9581.4|9589.1|9584.1|9586.2|9581.2|17
1641885000000|2022-01-11 07:10:00|9586.5|9581.5|9584.9|9579.9|9586.9|9581.9|9584.1|9579.1|22
1641885300000|2022-01-11 07:15:00|9585.1|9580.1|9584.8|9579.8|9585.1|9580.1|9583.1|9578.1|28
1641885600000|2022-01-11 07:20:00|9584.7|9579.7|9583.7|9578.7|9586.3|9581.3|9583.6|9578.6|31
1641885900000|2022-01-11 07:25:00|9583.8|9578.8|9584.4|9579.4|9584.4|9579.4|9583.1|9578.1|11
1641886200000|2022-01-11 07:30:00|9584.6|9579.6|9585.2|9580.2|9585.3|9580.3|9584|9579|12
1641886500000|2022-01-11 07:35:00|9585.3|9580.3|9586.4|9581.4|9586.8|9581.8|9584.3|9579.3|88
1641886800000|2022-01-11 07:40:00|9586.3|9581.3|9586|9581|9587.3|9582.3|9584.8|9579.8|36
1641887100000|2022-01-11 07:45:00|9586.2|9581.2|9584.9|9579.9|9586.3|9581.3|9583.7|9578.7|21
1641887400000|2022-01-11 07:50:00|9585.1|9580.1|9588.2|9583.2|9588.3|9583.3|9584.9|9579.9|20
1641887700000|2022-01-11 07:55:00|9588.3|9583.3|9584.2|9579.2|9588.3|9583.3|9583.6|9578.6|14
1641888000000|2022-01-11 08:00:00|9584|9579|9583.6|9578.6|9585.3|9580.3|9583.6|9578.6|16
1641888300000|2022-01-11 08:05:00|9583.2|9578.2|9580.9|9575.9|9583.2|9578.2|9578.1|9573.1|208
1641888600000|2022-01-11 08:10:00|9581.2|9576.2|9582.2|9577.2|9582.8|9577.8|9580.7|9575.7|106
1641888900000|2022-01-11 08:15:00|9582.4|9577.4|9581|9576|9583.3|9578.3|9580.2|9575.2|40
1641889200000|2022-01-11 08:20:00|9581.2|9576.2|9578.9|9573.9|9581.4|9576.4|9578|9573|41
1641889500000|2022-01-11 08:25:00|9578.7|9573.7|9579.6|9574.6|9580.3|9575.3|9578.5|9573.5|17
1641889800000|2022-01-11 08:30:00|9579.8|9574.8|9581.3|9576.3|9581.4|9576.4|9579.3|9574.3|39
1641890100000|2022-01-11 08:35:00|9581.4|9576.4|9582.2|9577.2|9582.7|9577.7|9580.9|9575.9|14
1641890400000|2022-01-11 08:40:00|9582.3|9577.3|9580.6|9575.6|9582.3|9577.3|9580.6|9575.6|34
1641890700000|2022-01-11 08:45:00|9580.5|9575.5|9581.1|9576.1|9581.3|9576.3|9579.6|9574.6|15
1641891000000|2022-01-11 08:50:00|9580.9|9575.9|9578.5|9573.5|9581.3|9576.3|9578.1|9573.1|39
1641891300000|2022-01-11 08:55:00|9578.4|9573.4|9579.6|9574.6|9580|9575|9578|9573|39
1641891600000|2022-01-11 09:00:00|9579.5|9574.5|9581.4|9576.4|9581.8|9576.8|9579.1|9574.1|16
1641891900000|2022-01-11 09:05:00|9581.6|9576.6|9579.6|9574.6|9581.6|9576.6|9579.6|9574.6|13
1641892200000|2022-01-11 09:10:00|9579.7|9574.7|9578.1|9573.1|9580|9575|9578.1|9573.1|21
1641892500000|2022-01-11 09:15:00|9578|9573|9578|9573|9578.9|9573.9|9577.6|9572.6|23
1641892800000|2022-01-11 09:20:00|9578.1|9573.1|9578.8|9573.8|9578.8|9573.8|9577.6|9572.6|23
1641893100000|2022-01-11 09:25:00|9578.9|9573.9|9580.9|9575.9|9581.7|9576.7|9578.4|9573.4|47
1641893400000|2022-01-11 09:30:00|9581.1|9576.1|9583.4|9578.4|9584.3|9579.3|9580.9|9575.9|36
1641893700000|2022-01-11 09:35:00|9583.2|9578.2|9582.5|9577.5|9585.1|9580.1|9582|9577|21
1641894000000|2022-01-11 09:40:00|9582.6|9577.6|9586.3|9581.3|9586.3|9581.3|9582.1|9577.1|32
1641894300000|2022-01-11 09:45:00|9586.6|9581.6|9588.5|9583.5|9590.2|9585.2|9586.5|9581.5|100
1641894600000|2022-01-11 09:50:00|9588.4|9583.4|9590.4|9585.4|9591.3|9586.3|9587.6|9582.6|89
1641894900000|2022-01-11 09:55:00|9590.2|9585.2|9588.6|9583.6|9590.9|9585.9|9588.3|9583.3|59
1641895200000|2022-01-11 10:00:00|9588.7|9583.7|9585.7|9580.7|9589.6|9584.6|9585.1|9580.1|55
1641895500000|2022-01-11 10:05:00|9585.6|9580.6|9587.7|9582.7|9587.7|9582.7|9585.1|9580.1|13
1641895800000|2022-01-11 10:10:00|9587.8|9582.8|9588.4|9583.4|9589.1|9584.1|9587.1|9582.1|28
1641896100000|2022-01-11 10:15:00|9588.2|9583.2|9588.4|9583.4|9588.9|9583.9|9587.3|9582.3|11
1641896400000|2022-01-11 10:20:00|9588.8|9583.8|9590.3|9585.3|9590.3|9585.3|9588.2|9583.2|13
1641896700000|2022-01-11 10:25:00|9590.1|9585.1|9592.9|9587.9|9593.2|9588.2|9589.4|9584.4|23
1641897000000|2022-01-11 10:30:00|9592.8|9587.8|9592.1|9587.1|9593.8|9588.8|9592.1|9587.1|16
1641897300000|2022-01-11 10:35:00|9591.6|9586.6|9589.8|9584.8|9591.6|9586.6|9588.3|9583.3|40
1641897600000|2022-01-11 10:40:00|9589.9|9584.9|9590.8|9585.8|9590.8|9585.8|9588.9|9583.9|10
1641897900000|2022-01-11 10:45:00|9591|9586|9591.9|9586.9|9592.3|9587.3|9590.5|9585.5|30
1641898200000|2022-01-11 10:50:00|9591.7|9586.7|9592.1|9587.1|9592.8|9587.8|9590.1|9585.1|11
1641898500000|2022-01-11 10:55:00|9592.3|9587.3|9591.5|9586.5|9592.3|9587.3|9589.5|9584.5|12
1641898800000|2022-01-11 11:00:00|9591.4|9586.4|9593.1|9588.1|9595.1|9590.1|9591.4|9586.4|43
1641899100000|2022-01-11 11:05:00|9593.3|9588.3|9595.3|9590.3|9595.3|9590.3|9592.5|9587.5|37
1641899400000|2022-01-11 11:10:00|9595.1|9590.1|9594|9589|9595.3|9590.3|9593.6|9588.6|10
1641899700000|2022-01-11 11:15:00|9594.2|9589.2|9593.3|9588.3|9594.8|9589.8|9591.5|9586.5|26
1641900000000|2022-01-11 11:20:00|9593.1|9588.1|9592.6|9587.6|9593.3|9588.3|9591.5|9586.5|16
1641900300000|2022-01-11 11:25:00|9592.4|9587.4|9592.1|9587.1|9592.6|9587.6|9591.6|9586.6|12
1641900600000|2022-01-11 11:30:00|9592.3|9587.3|9592.1|9587.1|9593.3|9588.3|9591.5|9586.5|20
1641900900000|2022-01-11 11:35:00|9592|9587|9589.4|9584.4|9592|9587|9589.1|9584.1|27
1641901200000|2022-01-11 11:40:00|9589.2|9584.2|9588.1|9583.1|9590.2|9585.2|9588|9583|13
1641901500000|2022-01-11 11:45:00|9588|9583|9586.1|9581.1|9588.4|9583.4|9586.1|9581.1|55
1641901800000|2022-01-11 11:50:00|9586.3|9581.3|9585.3|9580.3|9586.8|9581.8|9584.6|9579.6|75
1641902100000|2022-01-11 11:55:00|9585.5|9580.5|9588.3|9583.3|9588.3|9583.3|9584.9|9579.9|13
1641902400000|2022-01-11 12:00:00|9588.1|9583.1|9587.3|9582.3|9588.8|9583.8|9586.5|9581.5|39
1641902700000|2022-01-11 12:05:00|9587.1|9582.1|9590.3|9585.3|9590.3|9585.3|9586.6|9581.6|14
1641903000000|2022-01-11 12:10:00|9590.8|9585.8|9591.1|9586.1|9592.8|9587.8|9590.4|9585.4|57
1641903300000|2022-01-11 12:15:00|9591|9586|9592.8|9587.8|9593.3|9588.3|9590.6|9585.6|40
1641903600000|2022-01-11 12:20:00|9592.9|9587.9|9592.9|9587.9|9593.8|9588.8|9592.2|9587.2|22
1641903900000|2022-01-11 12:25:00|9592.8|9587.8|9592.7|9587.7|9593.8|9588.8|9592.5|9587.5|24
1641904200000|2022-01-11 12:30:00|9592.6|9587.6|9591.2|9586.2|9593.1|9588.1|9590.6|9585.6|67
1641904500000|2022-01-11 12:35:00|9591.1|9586.1|9592.1|9587.1|9592.1|9587.1|9590|9585|36
1641904800000|2022-01-11 12:40:00|9592.3|9587.3|9591.9|9586.9|9593.8|9588.8|9591|9586|36
1641905100000|2022-01-11 12:45:00|9592|9587|9591.8|9586.8|9592.3|9587.3|9591.1|9586.1|25
1641905400000|2022-01-11 12:50:00|9591.9|9586.9|9593.3|9588.3|9593.3|9588.3|9591.4|9586.4|9
1641905700000|2022-01-11 12:55:00|9592.7|9587.7|9594.3|9589.3|9594.7|9589.7|9591.5|9586.5|35
1641906000000|2022-01-11 13:00:00|9594|9589|9593|9588|9595.8|9590.8|9593|9588|73
1641906300000|2022-01-11 13:05:00|9593.1|9588.1|9591.8|9586.8|9594.3|9589.3|9591|9586|31
1641906600000|2022-01-11 13:10:00|9591.6|9586.6|9592.4|9587.4|9593.6|9588.6|9591.4|9586.4|38
1641906900000|2022-01-11 13:15:00|9592.3|9587.3|9591.1|9586.1|9593.2|9588.2|9590.5|9585.5|69
1641907200000|2022-01-11 13:20:00|9591.3|9586.3|9593.2|9588.2|9594.2|9589.2|9590.9|9585.9|53
1641907500000|2022-01-11 13:25:00|9592.9|9587.9|9595.3|9590.3|9596.5|9591.5|9592.9|9587.9|110
1641907800000|2022-01-11 13:30:00|9594.9|9589.9|9594.4|9589.4|9595.3|9590.3|9594|9589|43
1641908100000|2022-01-11 13:35:00|9594.2|9589.2|9597.7|9592.7|9598.7|9593.7|9593.5|9588.5|122
1641908400000|2022-01-11 13:40:00|9597.6|9592.6|9600.3|9595.3|9600.6|9595.6|9597|9592|105
1641908700000|2022-01-11 13:45:00|9600.2|9595.2|9600.5|9595.5|9600.6|9595.6|9598|9593|51
1641909000000|2022-01-11 13:50:00|9600.6|9595.6|9599.1|9594.1|9601.5|9596.5|9599|9594|56
1641909300000|2022-01-11 13:55:00|9599.3|9594.3|9599|9594|9600.7|9595.7|9598.1|9593.1|68
1641909600000|2022-01-11 14:00:00|9599.1|9594.1|9597|9592|9599.4|9594.4|9596.5|9591.5|288
1641909900000|2022-01-11 14:05:00|9597.1|9592.1|9601.5|9596.5|9601.7|9596.7|9596.7|9591.7|97
1641910200000|2022-01-11 14:10:00|9601.7|9596.7|9600.5|9595.5|9603|9598|9597.7|9592.7|105
1641910500000|2022-01-11 14:15:00|9600.6|9595.6|9600.8|9595.8|9601.7|9596.7|9600|9595|62
1641910800000|2022-01-11 14:20:00|9600.6|9595.6|9599.7|9594.7|9601.2|9596.2|9598.7|9593.7|39
1641911100000|2022-01-11 14:25:00|9599.8|9594.8|9599.5|9594.5|9601.1|9596.1|9599|9594|41
1641911400000|2022-01-11 14:30:00|9599.4|9594.4|9597.3|9592.3|9599.4|9594.4|9596.5|9591.5|67
1641911700000|2022-01-11 14:35:00|9597.5|9592.5|9596.6|9591.6|9598.6|9593.6|9595.6|9590.6|78
1641912000000|2022-01-11 14:40:00|9596.7|9591.7|9602.7|9597.7|9603.3|9598.3|9596.1|9591.1|99
1641912300000|2022-01-11 14:45:00|9602.6|9597.6|9604.2|9599.2|9608.1|9603.1|9602.6|9597.6|280
1641912600000|2022-01-11 14:50:00|9604.1|9599.1|9602.1|9597.1|9605|9600|9600.5|9595.5|176
1641912900000|2022-01-11 14:55:00|9602.2|9597.2|9599.4|9594.4|9602.8|9597.8|9597.7|9592.7|141
1641913200000|2022-01-11 15:00:00|9599.3|9594.3|9594.9|9589.9|9599.8|9594.8|9594|9589|134
1641913500000|2022-01-11 15:05:00|9594.8|9589.8|9588.3|9583.3|9594.8|9589.8|9587.4|9582.4|190
1641913800000|2022-01-11 15:10:00|9588.6|9583.6|9590.3|9585.3|9592.6|9587.6|9587.5|9582.5|112
1641914100000|2022-01-11 15:15:00|9590.2|9585.2|9591.3|9586.3|9592.3|9587.3|9589.7|9584.7|85
1641914400000|2022-01-11 15:20:00|9591.1|9586.1|9589.2|9584.2|9591.2|9586.2|9589.2|9584.2|63
1641914700000|2022-01-11 15:25:00|9589|9584|9588.5|9583.5|9589.8|9584.8|9587|9582|84
1641915000000|2022-01-11 15:30:00|9588.6|9583.6|9587.5|9582.5|9588.8|9583.8|9587|9582|118
1641915300000|2022-01-11 15:35:00|9587.4|9582.4|9586.5|9581.5|9587.4|9582.4|9585.2|9580.2|104
1641915600000|2022-01-11 15:40:00|9586.4|9581.4|9588|9583|9589.6|9584.6|9584.8|9579.8|47
1641915900000|2022-01-11 15:45:00|9587.9|9582.9|9585.1|9580.1|9587.9|9582.9|9582.5|9577.5|115
1641916200000|2022-01-11 15:50:00|9585.3|9580.3|9588.8|9583.8|9589.8|9584.8|9585.1|9580.1|98
1641916500000|2022-01-11 15:55:00|9588.4|9583.4|9585.5|9580.5|9588.4|9583.4|9585|9580|99
1641916800000|2022-01-11 16:00:00|9585.1|9580.1|9578|9573|9585.3|9580.3|9577|9572|181
1641917100000|2022-01-11 16:05:00|9577.9|9572.9|9575|9570|9578.6|9573.6|9574.5|9569.5|327
1641917400000|2022-01-11 16:10:00|9574.6|9569.6|9571.5|9566.5|9574.9|9569.9|9571|9566|229
1641917700000|2022-01-11 16:15:00|9571.6|9566.6|9570|9565|9572|9567|9567.7|9562.7|332
1641918000000|2022-01-11 16:20:00|9569.9|9564.9|9569.6|9564.6|9572.2|9567.2|9568|9563|151
1641918300000|2022-01-11 16:25:00|9569.3|9564.3|9569.9|9564.9|9570.6|9565.6|9567.6|9562.6|116
1641918600000|2022-01-11 16:30:00|9570.2|9565.2|9569.3|9564.3|9570.3|9565.3|9567.6|9562.6|73
1641918900000|2022-01-11 16:35:00|9569|9564|9567.2|9562.2|9569.3|9564.3|9566.8|9561.8|70
1641919200000|2022-01-11 16:40:00|9567|9562|9566.8|9561.8|9567.2|9562.2|9565|9560|230
1641919500000|2022-01-11 16:45:00|9567|9562|9568.5|9563.5|9570.2|9565.2|9566.9|9561.9|116
1641919800000|2022-01-11 16:50:00|9568|9563|9567.9|9562.9|9568.6|9563.6|9566.7|9561.7|95
1641920100000|2022-01-11 16:55:00|9567.8|9562.8|9568.7|9563.7|9568.7|9563.7|9567.4|9562.4|36
1641920400000|2022-01-11 17:00:00|9568.9|9563.9|9572.7|9567.7|9572.7|9567.7|9567.8|9562.8|121
1641920700000|2022-01-11 17:05:00|9572.8|9567.8|9571|9566|9573.2|9568.2|9570|9565|64
1641921000000|2022-01-11 17:10:00|9571.2|9566.2|9571.7|9566.7|9571.7|9566.7|9569|9564|52
1641921300000|2022-01-11 17:15:00|9572|9567|9571.8|9566.8|9572.2|9567.2|9570.5|9565.5|78
1641921600000|2022-01-11 17:20:00|9571.7|9566.7|9570.6|9565.6|9573.2|9568.2|9570.1|9565.1|73
1641921900000|2022-01-11 17:25:00|9570.5|9565.5|9571.7|9566.7|9571.9|9566.9|9570.2|9565.2|23
1641922200000|2022-01-11 17:30:00|9571.5|9566.5|9571.5|9566.5|9572.2|9567.2|9570.2|9565.2|44
1641922500000|2022-01-11 17:35:00|9571.4|9566.4|9572.8|9567.8|9573.8|9568.8|9570.5|9565.5|30
1641922800000|2022-01-11 17:40:00|9573|9568|9573.5|9568.5|9574|9569|9572.2|9567.2|28
1641923100000|2022-01-11 17:45:00|9573.4|9568.4|9573.2|9568.2|9573.5|9568.5|9571.5|9566.5|32
1641923400000|2022-01-11 17:50:00|9573.3|9568.3|9571.5|9566.5|9573.3|9568.3|9571|9566|31
1641923700000|2022-01-11 17:55:00|9571.7|9566.7|9573.3|9568.3|9574.3|9569.3|9571.4|9566.4|22
1641924000000|2022-01-11 18:00:00|9573.5|9568.5|9572.6|9567.6|9573.5|9568.5|9572|9567|47
1641924300000|2022-01-11 18:05:00|9572.5|9567.5|9573.5|9568.5|9574.3|9569.3|9572.2|9567.2|25
1641924600000|2022-01-11 18:10:00|9573.6|9568.6|9572.5|9567.5|9574.1|9569.1|9572.5|9567.5|10
1641924900000|2022-01-11 18:15:00|9572.6|9567.6|9570.8|9565.8|9572.9|9567.9|9570|9565|48
1641925200000|2022-01-11 18:20:00|9571|9566|9568.7|9563.7|9571.3|9566.3|9568.6|9563.6|27
1641925500000|2022-01-11 18:25:00|9568.9|9563.9|9570.7|9565.7|9570.7|9565.7|9568.9|9563.9|25
1641925800000|2022-01-11 18:30:00|9570.8|9565.8|9568.7|9563.7|9570.8|9565.8|9568.2|9563.2|21
1641926100000|2022-01-11 18:35:00|9568.8|9563.8|9568.3|9563.3|9568.8|9563.8|9567.5|9562.5|27
1641926400000|2022-01-11 18:40:00|9568.1|9563.1|9565.6|9560.6|9568.1|9563.1|9564.6|9559.6|47
1641926700000|2022-01-11 18:45:00|9565.8|9560.8|9563.4|9558.4|9565.8|9560.8|9563.4|9558.4|70
1641927000000|2022-01-11 18:50:00|9563.1|9558.1|9564.4|9559.4|9564.4|9559.4|9563.1|9558.1|42
1641927300000|2022-01-11 18:55:00|9564.5|9559.5|9563.5|9558.5|9564.8|9559.8|9563.5|9558.5|43
1641927600000|2022-01-11 19:00:00|9563.7|9558.7|9561.9|9556.9|9564.4|9559.4|9561.5|9556.5|61
1641927900000|2022-01-11 19:05:00|9561.7|9556.7|9559.9|9554.9|9562.6|9557.6|9559.5|9554.5|196
1641928200000|2022-01-11 19:10:00|9560|9555|9559.5|9554.5|9561.8|9556.8|9559.4|9554.4|44
1641928500000|2022-01-11 19:15:00|9559.8|9554.8|9560.8|9555.8|9561|9556|9558.4|9553.4|106
1641928800000|2022-01-11 19:20:00|9561|9556|9562.7|9557.7|9563|9558|9560.8|9555.8|65
1641929100000|2022-01-11 19:25:00|9562.8|9557.8|9565.8|9560.8|9566.3|9561.3|9562.8|9557.8|68
1641929400000|2022-01-11 19:30:00|9565.6|9560.6|9565.8|9560.8|9567.2|9562.2|9565.2|9560.2|39
1641929700000|2022-01-11 19:35:00|9565.5|9560.5|9565.4|9560.4|9565.8|9560.8|9565.2|9560.2|28
1641930000000|2022-01-11 19:40:00|9565.2|9560.2|9565|9560|9566.3|9561.3|9565|9560|26
1641930300000|2022-01-11 19:45:00|9565.2|9560.2|9564.5|9559.5|9565.4|9560.4|9564.5|9559.5|13
1641930600000|2022-01-11 19:50:00|9564.3|9559.3|9562.9|9557.9|9564.4|9559.4|9562.5|9557.5|45
1641930900000|2022-01-11 19:55:00|9563.1|9558.1|9563.3|9558.3|9564.3|9559.3|9562.5|9557.5|206
1641931200000|2022-01-11 20:00:00|9563.6|9558.6|9563.2|9558.2|9564|9559|9562.4|9557.4|108
1641931500000|2022-01-11 20:05:00|9563|9558|9563.6|9558.6|9563.7|9558.7|9562.3|9557.3|5
1641931800000|2022-01-11 20:10:00|9563.8|9558.8|9564.7|9559.7|9565.2|9560.2|9562.9|9557.9|26
1641932100000|2022-01-11 20:15:00|9564.8|9559.8|9564.2|9559.2|9565.2|9560.2|9563.8|9558.8|54
1641932400000|2022-01-11 20:20:00|9564.5|9559.5|9564.2|9559.2|9565.2|9560.2|9563.5|9558.5|43
1641932700000|2022-01-11 20:25:00|9564|9559|9561.8|9556.8|9564|9559|9561.4|9556.4|17
1641933000000|2022-01-11 20:30:00|9561.6|9556.6|9562|9557|9562.7|9557.7|9561.4|9556.4|19
1641933300000|2022-01-11 20:35:00|9561.8|9556.8|9562.3|9557.3|9562.3|9557.3|9561.5|9556.5|66
1641933600000|2022-01-11 20:40:00|9562.5|9557.5|9561.9|9556.9|9563.2|9558.2|9561|9556|31
1641933900000|2022-01-11 20:45:00|9562|9557|9562.8|9557.8|9563|9558|9561.4|9556.4|81
1641934200000|2022-01-11 20:50:00|9562.5|9557.5|9561.9|9556.9|9563.8|9558.8|9561.9|9556.9|81
1641934500000|2022-01-11 20:55:00|9562.1|9557.1|9562.3|9557.3|9562.8|9557.8|9561.4|9556.4|45
1641934800000|2022-01-11 21:00:00|9562.5|9557.5|9562.1|9557.1|9563|9558|9560.9|9555.9|70
1641935100000|2022-01-11 21:05:00|9561.9|9556.9|9560.9|9555.9|9561.9|9556.9|9560.9|9555.9|23
1641935400000|2022-01-11 21:10:00|9560.8|9555.8|9561.4|9556.4|9561.5|9556.5|9560.4|9555.4|12
1641935700000|2022-01-11 21:15:00|9561.3|9556.3|9560.7|9555.7|9561.8|9556.8|9560.7|9555.7|9
1641936000000|2022-01-11 21:20:00|9560.6|9555.6|9560.4|9555.4|9560.9|9555.9|9560.4|9555.4|0
1641936300000|2022-01-11 21:25:00|9560.6|9555.6|9560.6|9555.6|9561|9556|9559.9|9554.9|12
1641936600000|2022-01-11 21:30:00|9560.4|9555.4|9559.9|9554.9|9560.8|9555.8|9559.9|9554.9|3
1641936900000|2022-01-11 21:35:00|9560.2|9555.2|9559.9|9554.9|9560.4|9555.4|9559.9|9554.9|2
1641937200000|2022-01-11 21:40:00|9560.1|9555.1|9560.4|9555.4|9560.4|9555.4|9560.1|9555.1|4
1641937500000|2022-01-11 21:45:00|9560.2|9555.2|9560.4|9555.4|9560.6|9555.6|9559.8|9554.8|17
1641937800000|2022-01-11 21:50:00|9560.2|9555.2|9560.2|9555.2|9560.4|9555.4|9559.9|9554.9|20
1641938100000|2022-01-11 21:55:00|9560.4|9555.4|9564.3|9559.3|9564.3|9559.3|9560.2|9555.2|22
1641949200000|2022-01-12 01:00:00|9557.7|9552.7|9558.3|9553.3|9558.8|9553.8|9557.6|9552.6|110
1641949500000|2022-01-12 01:05:00|9558.1|9553.1|9557.1|9552.1|9558.1|9553.1|9557|9552|64
1641949800000|2022-01-12 01:10:00|9557|9552|9559.2|9554.2|9559.2|9554.2|9557|9552|49
1641950100000|2022-01-12 01:15:00|9559.4|9554.4|9560.9|9555.9|9562.2|9557.2|9559.3|9554.3|62
1641950400000|2022-01-12 01:20:00|9561|9556|9560.5|9555.5|9561.7|9556.7|9560.5|9555.5|45
1641950700000|2022-01-12 01:25:00|9560.4|9555.4|9562.1|9557.1|9562.1|9557.1|9560|9555|22
1641951000000|2022-01-12 01:30:00|9562.3|9557.3|9561.7|9556.7|9563.2|9558.2|9561.4|9556.4|20
1641951300000|2022-01-12 01:35:00|9561.4|9556.4|9561.4|9556.4|9561.8|9556.8|9560.4|9555.4|29
1641951600000|2022-01-12 01:40:00|9561.6|9556.6|9560.4|9555.4|9561.6|9556.6|9560|9555|16
1641951900000|2022-01-12 01:45:00|9560|9555|9561.3|9556.3|9561.7|9556.7|9560|9555|11
1641952200000|2022-01-12 01:50:00|9561.4|9556.4|9561.3|9556.3|9561.6|9556.6|9560.9|9555.9|5
1641952500000|2022-01-12 01:55:00|9561.2|9556.2|9560.4|9555.4|9561.3|9556.3|9560|9555|29
1641952800000|2022-01-12 02:00:00|9560.2|9555.2|9557.9|9552.9|9560.2|9555.2|9557.4|9552.4|76
1641953100000|2022-01-12 02:05:00|9557.5|9552.5|9557.4|9552.4|9557.5|9552.5|9557|9552|72
1641953400000|2022-01-12 02:10:00|9557.3|9552.3|9557.3|9552.3|9557.9|9552.9|9556.9|9551.9|18
1641953700000|2022-01-12 02:15:00|9557.1|9552.1|9557.3|9552.3|9557.9|9552.9|9557|9552|6
1641954000000|2022-01-12 02:20:00|9557.1|9552.1|9558.3|9553.3|9558.3|9553.3|9557|9552|12
1641954300000|2022-01-12 02:25:00|9558.4|9553.4|9558.5|9553.5|9558.9|9553.9|9558.3|9553.3|18
1641954600000|2022-01-12 02:30:00|9558.9|9553.9|9559.6|9554.6|9559.6|9554.6|9558.8|9553.8|9
1641954900000|2022-01-12 02:35:00|9559.7|9554.7|9560.7|9555.7|9561.2|9556.2|9559.7|9554.7|5
1641955200000|2022-01-12 02:40:00|9560.5|9555.5|9559.9|9554.9|9561|9556|9559.9|9554.9|10
1641955500000|2022-01-12 02:45:00|9560|9555|9559.4|9554.4|9560.5|9555.5|9559.4|9554.4|7
1641955800000|2022-01-12 02:50:00|9559.6|9554.6|9559.1|9554.1|9559.9|9554.9|9558.9|9553.9|8
1641956100000|2022-01-12 02:55:00|9558.9|9553.9|9557.9|9552.9|9558.9|9553.9|9557.4|9552.4|20
1641956400000|2022-01-12 03:00:00|9558|9553|9557|9552|9558|9553|9557|9552|15
1641956700000|2022-01-12 03:05:00|9556.9|9551.9|9557|9552|9557|9552|9556.6|9551.6|20
1641957000000|2022-01-12 03:10:00|9556.9|9551.9|9556.3|9551.3|9557.4|9552.4|9556.2|9551.2|27
1641957300000|2022-01-12 03:15:00|9556.2|9551.2|9555.6|9550.6|9556.6|9551.6|9555.6|9550.6|12
1641957600000|2022-01-12 03:20:00|9555.7|9550.7|9555.9|9550.9|9556.3|9551.3|9555.5|9550.5|44
1641957900000|2022-01-12 03:25:00|9555.5|9550.5|9556.3|9551.3|9556.3|9551.3|9555.4|9550.4|19
1641958200000|2022-01-12 03:30:00|9556.4|9551.4|9556.2|9551.2|9556.7|9551.7|9555.8|9550.8|28
1641958500000|2022-01-12 03:35:00|9556.3|9551.3|9556.7|9551.7|9556.7|9551.7|9556.3|9551.3|5
1641958800000|2022-01-12 03:40:00|9556.6|9551.6|9556.6|9551.6|9556.9|9551.9|9556|9551|12
1641959100000|2022-01-12 03:45:00|9556.7|9551.7|9556.3|9551.3|9556.7|9551.7|9556.3|9551.3|5
1641959400000|2022-01-12 03:50:00|9556.2|9551.2|9555.8|9550.8|9556.2|9551.2|9555.8|9550.8|5
1641959700000|2022-01-12 03:55:00|9556|9551|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|18
1641960000000|2022-01-12 04:00:00|9556.4|9551.4|9557.1|9552.1|9557.2|9552.2|9556.3|9551.3|6
1641960300000|2022-01-12 04:05:00|9557.2|9552.2|9557.1|9552.1|9557.2|9552.2|9556.8|9551.8|1
1641960600000|2022-01-12 04:10:00|9557|9552|9556.7|9551.7|9557.1|9552.1|9556.7|9551.7|7
1641960900000|2022-01-12 04:15:00|9557.1|9552.1|9557.1|9552.1|9557.2|9552.2|9556.8|9551.8|7
1641961200000|2022-01-12 04:20:00|9556.8|9551.8|9556.7|9551.7|9557.1|9552.1|9556.6|9551.6|5
1641961500000|2022-01-12 04:25:00|9556.8|9551.8|9556.4|9551.4|9556.8|9551.8|9556.3|9551.3|3
1641961800000|2022-01-12 04:30:00|9556.6|9551.6|9557.6|9552.6|9557.6|9552.6|9556.2|9551.2|4
1641962100000|2022-01-12 04:35:00|9557.3|9552.3|9557.1|9552.1|9557.6|9552.6|9557|9552|3
1641962400000|2022-01-12 04:40:00|9557.2|9552.2|9558|9553|9558|9553|9557.2|9552.2|3
1641962700000|2022-01-12 04:45:00|9558.2|9553.2|9557.8|9552.8|9558.2|9553.2|9557.8|9552.8|2
1641963000000|2022-01-12 04:50:00|9557.7|9552.7|9558|9553|9558.2|9553.2|9557.3|9552.3|2
1641963300000|2022-01-12 04:55:00|9557.8|9552.8|9558|9553|9558.2|9553.2|9557.6|9552.6|5
1641963600000|2022-01-12 05:00:00|9558.2|9553.2|9556.9|9551.9|9558.2|9553.2|9556.9|9551.9|0
1641963900000|2022-01-12 05:05:00|9556.8|9551.8|9556.9|9551.9|9556.9|9551.9|9556.5|9551.5|59
1641964200000|2022-01-12 05:10:00|9556.6|9551.6|9556.5|9551.5|9556.9|9551.9|9556.5|9551.5|9
1641964500000|2022-01-12 05:15:00|9556.2|9551.2|9556.2|9551.2|9556.5|9551.5|9556.1|9551.1|8
1641964800000|2022-01-12 05:20:00|9556.3|9551.3|9556.1|9551.1|9556.3|9551.3|9556.1|9551.1|5
1641965100000|2022-01-12 05:25:00|9556.2|9551.2|9556.1|9551.1|9556.2|9551.2|9556.1|9551.1|0
1641965400000|2022-01-12 05:30:00|9555.8|9550.8|9556.1|9551.1|9556.3|9551.3|9555.8|9550.8|4
1641965700000|2022-01-12 05:35:00|9555.9|9550.9|9555.4|9550.4|9556.1|9551.1|9554.4|9549.4|18
1641966000000|2022-01-12 05:40:00|9555.6|9550.6|9555|9550|9555.7|9550.7|9554.8|9549.8|23
1641966300000|2022-01-12 05:45:00|9555.1|9550.1|9554.7|9549.7|9555.4|9550.4|9554.6|9549.6|18
1641966600000|2022-01-12 05:50:00|9554.6|9549.6|9555.8|9550.8|9556.3|9551.3|9554.6|9549.6|19
1641966900000|2022-01-12 05:55:00|9556.1|9551.1|9556.7|9551.7|9556.7|9551.7|9555.9|9550.9|3
1641967200000|2022-01-12 06:00:00|9556.5|9551.5|9555.3|9550.3|9556.8|9551.8|9555|9550|29
1641967500000|2022-01-12 06:05:00|9555.4|9550.4|9555.8|9550.8|9556.1|9551.1|9555.3|9550.3|16
1641967800000|2022-01-12 06:10:00|9555.5|9550.5|9555.8|9550.8|9556.3|9551.3|9555.4|9550.4|5
1641968100000|2022-01-12 06:15:00|9555.9|9550.9|9556.5|9551.5|9556.7|9551.7|9555.4|9550.4|5
1641968400000|2022-01-12 06:20:00|9556.7|9551.7|9556.3|9551.3|9556.7|9551.7|9555.8|9550.8|4
1641968700000|2022-01-12 06:25:00|9556.1|9551.1|9555.9|9550.9|9556.8|9551.8|9555.8|9550.8|2
1641969000000|2022-01-12 06:30:00|9555.8|9550.8|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|4
1641969300000|2022-01-12 06:35:00|9556.1|9551.1|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|8
1641969600000|2022-01-12 06:40:00|9556.1|9551.1|9555.4|9550.4|9556.3|9551.3|9555.1|9550.1|16
1641969900000|2022-01-12 06:45:00|9555.8|9550.8|9557.8|9552.8|9557.8|9552.8|9555.4|9550.4|34
1641970200000|2022-01-12 06:50:00|9558|9553|9559.7|9554.7|9560.3|9555.3|9557.8|9552.8|78
1641970500000|2022-01-12 06:55:00|9559.8|9554.8|9563.1|9558.1|9563.3|9558.3|9559.6|9554.6|57
1641970800000|2022-01-12 07:00:00|9563.3|9558.3|9562.8|9557.8|9564.2|9559.2|9562.6|9557.6|122
1641971100000|2022-01-12 07:05:00|9563|9558|9561.8|9556.8|9563.5|9558.5|9561.6|9556.6|20
1641971400000|2022-01-12 07:10:00|9561.7|9556.7|9561.9|9556.9|9562.4|9557.4|9560.4|9555.4|8
1641971700000|2022-01-12 07:15:00|9562|9557|9562.7|9557.7|9563.2|9558.2|9561.3|9556.3|38
1641972000000|2022-01-12 07:20:00|9562.8|9557.8|9564.4|9559.4|9564.4|9559.4|9562.8|9557.8|19
1641972300000|2022-01-12 07:25:00|9564.5|9559.5|9567.5|9562.5|9567.5|9562.5|9564.3|9559.3|38
1641972600000|2022-01-12 07:30:00|9567.3|9562.3|9566.6|9561.6|9568.2|9563.2|9566.4|9561.4|16
1641972900000|2022-01-12 07:35:00|9566.8|9561.8|9566.4|9561.4|9568.2|9563.2|9566.3|9561.3|33
1641973200000|2022-01-12 07:40:00|9566.3|9561.3|9567.1|9562.1|9567.1|9562.1|9565.8|9560.8|13
1641973500000|2022-01-12 07:45:00|9567.4|9562.4|9569.2|9564.2|9569.2|9564.2|9567.2|9562.2|19
1641973800000|2022-01-12 07:50:00|9569|9564|9568.3|9563.3|9569.2|9564.2|9566.3|9561.3|32
1641974100000|2022-01-12 07:55:00|9568.6|9563.6|9567.8|9562.8|9569.7|9564.7|9567.6|9562.6|57
1641974400000|2022-01-12 08:00:00|9567.6|9562.6|9567.7|9562.7|9569.6|9564.6|9567.1|9562.1|121
1641974700000|2022-01-12 08:05:00|9567.3|9562.3|9565|9560|9567.6|9562.6|9564.8|9559.8|31
1641975000000|2022-01-12 08:10:00|9565.2|9560.2|9563.6|9558.6|9565.7|9560.7|9562.3|9557.3|58
1641975300000|2022-01-12 08:15:00|9563.7|9558.7|9564.5|9559.5|9564.5|9559.5|9562.3|9557.3|28
1641975600000|2022-01-12 08:20:00|9564.3|9559.3|9564.7|9559.7|9565.2|9560.2|9563.3|9558.3|23
1641975900000|2022-01-12 08:25:00|9564.5|9559.5|9566.8|9561.8|9568.2|9563.2|9564.5|9559.5|49
1641976200000|2022-01-12 08:30:00|9566.9|9561.9|9564.3|9559.3|9567.1|9562.1|9563.9|9558.9|68
1641976500000|2022-01-12 08:35:00|9564.4|9559.4|9564|9559|9565.4|9560.4|9563.3|9558.3|24
1641976800000|2022-01-12 08:40:00|9564.1|9559.1|9565|9560|9565.2|9560.2|9563.8|9558.8|11
1641977100000|2022-01-12 08:45:00|9565.2|9560.2|9564.3|9559.3|9566.2|9561.2|9563.8|9558.8|9
1641977400000|2022-01-12 08:50:00|9564.1|9559.1|9562.6|9557.6|9564.7|9559.7|9561.8|9556.8|45
1641977700000|2022-01-12 08:55:00|9562.7|9557.7|9562.3|9557.3|9563.1|9558.1|9561.3|9556.3|13
1641978000000|2022-01-12 09:00:00|9562.2|9557.2|9561.7|9556.7|9563.6|9558.6|9560.8|9555.8|58
1641978300000|2022-01-12 09:05:00|9561.8|9556.8|9560.9|9555.9|9563.2|9558.2|9560.8|9555.8|34
1641978600000|2022-01-12 09:10:00|9560.8|9555.8|9560.8|9555.8|9562.7|9557.7|9560.7|9555.7|29
1641978900000|2022-01-12 09:15:00|9561|9556|9558.1|9553.1|9562.2|9557.2|9558.1|9553.1|37
1641979200000|2022-01-12 09:20:00|9557.9|9552.9|9560.2|9555.2|9560.3|9555.3|9557.8|9552.8|77
1641979500000|2022-01-12 09:25:00|9560|9555|9559.8|9554.8|9561.3|9556.3|9559.3|9554.3|13
1641979800000|2022-01-12 09:30:00|9559.6|9554.6|9559.9|9554.9|9562.3|9557.3|9559.6|9554.6|34
1641980100000|2022-01-12 09:35:00|9559.8|9554.8|9563.2|9558.2|9563.2|9558.2|9558.8|9553.8|13
1641980400000|2022-01-12 09:40:00|9563.3|9558.3|9562.8|9557.8|9563.8|9558.8|9561.9|9556.9|12
1641980700000|2022-01-12 09:45:00|9562.9|9557.9|9563.7|9558.7|9564.3|9559.3|9562.7|9557.7|13
1641981000000|2022-01-12 09:50:00|9563.9|9558.9|9562.8|9557.8|9564.2|9559.2|9562.7|9557.7|6
1641981300000|2022-01-12 09:55:00|9563|9558|9561.1|9556.1|9563.2|9558.2|9560.8|9555.8|23
1641981600000|2022-01-12 10:00:00|9561.2|9556.2|9560|9555|9563|9558|9559.9|9554.9|18
1641981900000|2022-01-12 10:05:00|9559.9|9554.9|9560.3|9555.3|9561.6|9556.6|9559.9|9554.9|14
1641982200000|2022-01-12 10:10:00|9560.6|9555.6|9562.1|9557.1|9562.2|9557.2|9560.3|9555.3|23
1641982500000|2022-01-12 10:15:00|9562.2|9557.2|9565.2|9560.2|9565.2|9560.2|9562.1|9557.1|24
1641982800000|2022-01-12 10:20:00|9565.3|9560.3|9563.7|9558.7|9565.5|9560.5|9562.9|9557.9|31
1641983100000|2022-01-12 10:25:00|9563.6|9558.6|9564.7|9559.7|9565.2|9560.2|9563.3|9558.3|36
1641983400000|2022-01-12 10:30:00|9564.9|9559.9|9563.9|9558.9|9565.2|9560.2|9562.9|9557.9|26
1641983700000|2022-01-12 10:35:00|9563.7|9558.7|9565.2|9560.2|9565.2|9560.2|9563.2|9558.2|38
1641984000000|2022-01-12 10:40:00|9565.1|9560.1|9565.7|9560.7|9565.7|9560.7|9564.5|9559.5|27
1641984300000|2022-01-12 10:45:00|9565.9|9560.9|9565.9|9560.9|9567.7|9562.7|9565.8|9560.8|80
1641984600000|2022-01-12 10:50:00|9566.1|9561.1|9565.6|9560.6|9566.3|9561.3|9564.9|9559.9|20
1641984900000|2022-01-12 10:55:00|9565.7|9560.7|9566.2|9561.2|9566.7|9561.7|9564.9|9559.9|23
1641985200000|2022-01-12 11:00:00|9566.4|9561.4|9566.2|9561.2|9566.7|9561.7|9564.9|9559.9|22
1641985500000|2022-01-12 11:05:00|9566.6|9561.6|9563.7|9558.7|9566.6|9561.6|9563.7|9558.7|20
1641985800000|2022-01-12 11:10:00|9563.8|9558.8|9562.8|9557.8|9564.1|9559.1|9562.4|9557.4|13
1641986100000|2022-01-12 11:15:00|9563.1|9558.1|9562.1|9557.1|9563.7|9558.7|9561.7|9556.7|8
1641986400000|2022-01-12 11:20:00|9562.2|9557.2|9561.9|9556.9|9562.2|9557.2|9561.4|9556.4|36
1641986700000|2022-01-12 11:25:00|9561.8|9556.8|9561.4|9556.4|9562.7|9557.7|9560.9|9555.9|16
1641987000000|2022-01-12 11:30:00|9561.3|9556.3|9562.2|9557.2|9563.6|9558.6|9561.3|9556.3|15
1641987300000|2022-01-12 11:35:00|9562.5|9557.5|9563.1|9558.1|9563.6|9558.6|9562.2|9557.2|12
1641987600000|2022-01-12 11:40:00|9563.2|9558.2|9562.2|9557.2|9563.7|9558.7|9561.9|9556.9|98
1641987900000|2022-01-12 11:45:00|9562|9557|9564.7|9559.7|9564.7|9559.7|9561.9|9556.9|55
1641988200000|2022-01-12 11:50:00|9564.6|9559.6|9565.6|9560.6|9566.1|9561.1|9563.9|9558.9|21
1641988500000|2022-01-12 11:55:00|9565.4|9560.4|9563.7|9558.7|9565.7|9560.7|9563.4|9558.4|44
1641988800000|2022-01-12 12:00:00|9563.8|9558.8|9562.2|9557.2|9563.8|9558.8|9561.4|9556.4|45
1641989100000|2022-01-12 12:05:00|9562.1|9557.1|9562.2|9557.2|9562.7|9557.7|9560.9|9555.9|39
1641989400000|2022-01-12 12:10:00|9561.7|9556.7|9561.7|9556.7|9562.7|9557.7|9561.1|9556.1|5
1641989700000|2022-01-12 12:15:00|9561.6|9556.6|9562.7|9557.7|9563.1|9558.1|9560.9|9555.9|16
1641990000000|2022-01-12 12:20:00|9562.6|9557.6|9561.7|9556.7|9562.7|9557.7|9561.3|9556.3|11
1641990300000|2022-01-12 12:25:00|9562.2|9557.2|9561.3|9556.3|9562.6|9557.6|9561.2|9556.2|19
1641990600000|2022-01-12 12:30:00|9561.4|9556.4|9561.3|9556.3|9562.2|9557.2|9561.3|9556.3|12
1641990900000|2022-01-12 12:35:00|9561.6|9556.6|9561.9|9556.9|9562.9|9557.9|9559.4|9554.4|33
1641991200000|2022-01-12 12:40:00|9561.7|9556.7|9563.2|9558.2|9563.2|9558.2|9561.3|9556.3|11
1641991500000|2022-01-12 12:45:00|9563.7|9558.7|9563.7|9558.7|9563.7|9558.7|9561.9|9556.9|7
1641991800000|2022-01-12 12:50:00|9563.6|9558.6|9562.7|9557.7|9564.1|9559.1|9562.3|9557.3|14
1641992100000|2022-01-12 12:55:00|9562.9|9557.9|9561.9|9556.9|9564.2|9559.2|9561.9|9556.9|20
1641992400000|2022-01-12 13:00:00|9562.1|9557.1|9560.7|9555.7|9563.2|9558.2|9559.9|9554.9|49
1641992700000|2022-01-12 13:05:00|9560.3|9555.3|9559.6|9554.6|9560.7|9555.7|9558.4|9553.4|56
1641993000000|2022-01-12 13:10:00|9559.4|9554.4|9557.4|9552.4|9559.4|9554.4|9557.4|9552.4|82
1641993300000|2022-01-12 13:15:00|9557.2|9552.2|9554.6|9549.6|9557.8|9552.8|9554.2|9549.2|64
1641993600000|2022-01-12 13:20:00|9554.7|9549.7|9557.7|9552.7|9557.7|9552.7|9553.7|9548.7|94
1641993900000|2022-01-12 13:25:00|9557.3|9552.3|9558.4|9553.4|9560.3|9555.3|9555|9550|67
1641994200000|2022-01-12 13:30:00|9558.3|9553.3|9551.4|9546.4|9563.2|9558.2|9549|9544|431
1641994500000|2022-01-12 13:35:00|9551.6|9546.6|9535.3|9530.3|9553.4|9548.4|9535.3|9530.3|798
1641994800000|2022-01-12 13:40:00|9535.2|9530.2|9531.4|9526.4|9535.6|9530.6|9523.6|9518.6|830
1641995100000|2022-01-12 13:45:00|9531.1|9526.1|9530.9|9525.9|9536.2|9531.2|9529.6|9524.6|497
1641995400000|2022-01-12 13:50:00|9530.6|9525.6|9526.3|9521.3|9531.8|9526.8|9526.3|9521.3|428
1641995700000|2022-01-12 13:55:00|9526.2|9521.2|9528.2|9523.2|9530.5|9525.5|9526.2|9521.2|217
1641996000000|2022-01-12 14:00:00|9528.1|9523.1|9531.5|9526.5|9533.3|9528.3|9527.2|9522.2|268
1641996300000|2022-01-12 14:05:00|9531.3|9526.3|9533.5|9528.5|9534.2|9529.2|9531|9526|447
1641996600000|2022-01-12 14:10:00|9533.3|9528.3|9535.8|9530.8|9536|9531|9531.2|9526.2|173
1641996900000|2022-01-12 14:15:00|9536|9531|9535.8|9530.8|9538.2|9533.2|9535|9530|123
1641997200000|2022-01-12 14:20:00|9535.7|9530.7|9529|9524|9535.8|9530.8|9527.7|9522.7|200
1641997500000|2022-01-12 14:25:00|9529.3|9524.3|9525.5|9520.5|9529.9|9524.9|9524.5|9519.5|167
1641997800000|2022-01-12 14:30:00|9525.3|9520.3|9527.5|9522.5|9527.7|9522.7|9522.7|9517.7|417
1641998100000|2022-01-12 14:35:00|9527.1|9522.1|9523.8|9518.8|9528.7|9523.7|9523.7|9518.7|144
1641998400000|2022-01-12 14:40:00|9523.7|9518.7|9523.1|9518.1|9525.7|9520.7|9521.7|9516.7|181
1641998700000|2022-01-12 14:45:00|9523.2|9518.2|9523.6|9518.6|9524.4|9519.4|9520.7|9515.7|271
1641999000000|2022-01-12 14:50:00|9523.7|9518.7|9520.2|9515.2|9524.9|9519.9|9520.1|9515.1|100
1641999300000|2022-01-12 14:55:00|9520.1|9515.1|9522.3|9517.3|9524.2|9519.2|9519.7|9514.7|124
1641999600000|2022-01-12 15:00:00|9522.2|9517.2|9520.8|9515.8|9522.6|9517.6|9518.1|9513.1|239
1641999900000|2022-01-12 15:05:00|9521|9516|9520.7|9515.7|9521.9|9516.9|9520.2|9515.2|173
1642000200000|2022-01-12 15:10:00|9520.5|9515.5|9520.8|9515.8|9522.2|9517.2|9517.2|9512.2|254
1642000500000|2022-01-12 15:15:00|9521|9516|9520.7|9515.7|9521.9|9516.9|9517.2|9512.2|277
1642000800000|2022-01-12 15:20:00|9520.6|9515.6|9514.6|9509.6|9520.6|9515.6|9513|9508|353
1642001100000|2022-01-12 15:25:00|9514.7|9509.7|9515.1|9510.1|9516.5|9511.5|9512.7|9507.7|180
1642001400000|2022-01-12 15:30:00|9514.9|9509.9|9522.2|9517.2|9522.4|9517.4|9514.9|9509.9|276
1642001700000|2022-01-12 15:35:00|9522.4|9517.4|9519|9514|9522.4|9517.4|9519|9514|175
1642002000000|2022-01-12 15:40:00|9519.2|9514.2|9518.5|9513.5|9519.9|9514.9|9516|9511|132
1642002300000|2022-01-12 15:45:00|9518.3|9513.3|9515.7|9510.7|9519|9514|9513.5|9508.5|176
1642002600000|2022-01-12 15:50:00|9515.6|9510.6|9516.5|9511.5|9518.4|9513.4|9513|9508|142
1642002900000|2022-01-12 15:55:00|9516.4|9511.4|9514.9|9509.9|9517.9|9512.9|9514.4|9509.4|131
1642003200000|2022-01-12 16:00:00|9515.1|9510.1|9513.5|9508.5|9516|9511|9513|9508|186
1642003500000|2022-01-12 16:05:00|9513.2|9508.2|9511.2|9506.2|9514.1|9509.1|9510.7|9505.7|217
1642003800000|2022-01-12 16:10:00|9510.8|9505.8|9513.9|9508.9|9514.2|9509.2|9509.9|9504.9|137
1642004100000|2022-01-12 16:15:00|9513.8|9508.8|9511.9|9506.9|9515.9|9510.9|9511.6|9506.6|202
1642004400000|2022-01-12 16:20:00|9512.4|9507.4|9512.1|9507.1|9513.9|9508.9|9510.5|9505.5|99
1642004700000|2022-01-12 16:25:00|9512|9507|9510.4|9505.4|9513.2|9508.2|9509.5|9504.5|408
1642005000000|2022-01-12 16:30:00|9510.2|9505.2|9509.7|9504.7|9510.8|9505.8|9508.5|9503.5|251
1642005300000|2022-01-12 16:35:00|9509.9|9504.9|9509.9|9504.9|9511.4|9506.4|9508.7|9503.7|121
1642005600000|2022-01-12 16:40:00|9509.6|9504.6|9508.1|9503.1|9510.4|9505.4|9506.2|9501.2|143
1642005900000|2022-01-12 16:45:00|9507.9|9502.9|9507|9502|9508.9|9503.9|9506.6|9501.6|69
1642006200000|2022-01-12 16:50:00|9507.3|9502.3|9506.7|9501.7|9507.9|9502.9|9506.6|9501.6|51
1642006500000|2022-01-12 16:55:00|9506.6|9501.6|9505.7|9500.7|9507.4|9502.4|9505.6|9500.6|68
1642006800000|2022-01-12 17:00:00|9506.1|9501.1|9505.1|9500.1|9507|9502|9504.9|9499.9|49
1642007100000|2022-01-12 17:05:00|9505|9500|9504.9|9499.9|9507.6|9502.6|9504.9|9499.9|33
1642007400000|2022-01-12 17:10:00|9505.1|9500.1|9500.9|9495.9|9505.3|9500.3|9500.4|9495.4|163
1642007700000|2022-01-12 17:15:00|9501.1|9496.1|9500.8|9495.8|9502.9|9497.9|9500|9495|105
1642008000000|2022-01-12 17:20:00|9500.6|9495.6|9498.4|9493.4|9501.5|9496.5|9498.2|9493.2|134
1642008300000|2022-01-12 17:25:00|9498.6|9493.6|9501.4|9496.4|9501.5|9496.5|9498.2|9493.2|114
1642008600000|2022-01-12 17:30:00|9501.5|9496.5|9500.4|9495.4|9502.4|9497.4|9499.2|9494.2|63
1642008900000|2022-01-12 17:35:00|9500.2|9495.2|9499|9494|9502|9497|9498.2|9493.2|133
1642009200000|2022-01-12 17:40:00|9499.4|9494.4|9498|9493|9499.4|9494.4|9497.7|9492.7|109
1642009500000|2022-01-12 17:45:00|9498.2|9493.2|9496.3|9491.3|9498.2|9493.2|9496.2|9491.2|68
1642009800000|2022-01-12 17:50:00|9496.4|9491.4|9496.4|9491.4|9497|9492|9496.2|9491.2|81
1642010100000|2022-01-12 17:55:00|9496.6|9491.6|9495.6|9490.6|9496.6|9491.6|9494.7|9489.7|70
1642010400000|2022-01-12 18:00:00|9496|9491|9497.9|9492.9|9502|9497|9495.1|9490.1|75
1642010700000|2022-01-12 18:05:00|9497.6|9492.6|9498.9|9493.9|9499.4|9494.4|9496.9|9491.9|79
1642011000000|2022-01-12 18:10:00|9499.2|9494.2|9499.9|9494.9|9500.4|9495.4|9498.9|9493.9|117
1642011300000|2022-01-12 18:15:00|9500.2|9495.2|9498.4|9493.4|9500.4|9495.4|9497.9|9492.9|180
1642011600000|2022-01-12 18:20:00|9498.2|9493.2|9500.4|9495.4|9500.4|9495.4|9498.2|9493.2|95
1642011900000|2022-01-12 18:25:00|9500.2|9495.2|9499.9|9494.9|9500.5|9495.5|9499.1|9494.1|21
1642012200000|2022-01-12 18:30:00|9499.6|9494.6|9498.7|9493.7|9500.4|9495.4|9497.9|9492.9|13
1642012500000|2022-01-12 18:35:00|9498.6|9493.6|9497.9|9492.9|9498.9|9493.9|9496.9|9491.9|78
1642012800000|2022-01-12 18:40:00|9498.1|9493.1|9499.9|9494.9|9499.9|9494.9|9498|9493|32
1642013100000|2022-01-12 18:45:00|9499.5|9494.5|9498|9493|9499.9|9494.9|9497.5|9492.5|68
1642013400000|2022-01-12 18:50:00|9498.1|9493.1|9500.5|9495.5|9500.6|9495.6|9498.1|9493.1|46
1642013700000|2022-01-12 18:55:00|9500.4|9495.4|9500.5|9495.5|9500.9|9495.9|9499.5|9494.5|20
1642014000000|2022-01-12 19:00:00|9500.4|9495.4|9498.9|9493.9|9500.7|9495.7|9498.9|9493.9|29
1642014300000|2022-01-12 19:05:00|9499.1|9494.1|9497.3|9492.3|9499.1|9494.1|9497.3|9492.3|27
1642014600000|2022-01-12 19:10:00|9497|9492|9495.5|9490.5|9497.6|9492.6|9495.5|9490.5|74
1642014900000|2022-01-12 19:15:00|9495.4|9490.4|9496.7|9491.7|9497.3|9492.3|9495.4|9490.4|35
1642015200000|2022-01-12 19:20:00|9496.9|9491.9|9496.1|9491.1|9497.3|9492.3|9495.9|9490.9|15
1642015500000|2022-01-12 19:25:00|9496.3|9491.3|9494.6|9489.6|9496.6|9491.6|9494.6|9489.6|96
1642015800000|2022-01-12 19:30:00|9494.7|9489.7|9495.5|9490.5|9496.1|9491.1|9494.1|9489.1|91
1642016100000|2022-01-12 19:35:00|9495.4|9490.4|9493.7|9488.7|9495.7|9490.7|9492.3|9487.3|189
1642016400000|2022-01-12 19:40:00|9493.6|9488.6|9491.7|9486.7|9494.1|9489.1|9490.4|9485.4|201
1642016700000|2022-01-12 19:45:00|9491.9|9486.9|9490.1|9485.1|9492.1|9487.1|9489.9|9484.9|191
1642017000000|2022-01-12 19:50:00|9490|9485|9490.6|9485.6|9490.9|9485.9|9489.9|9484.9|214
1642017300000|2022-01-12 19:55:00|9490.7|9485.7|9490.4|9485.4|9492.6|9487.6|9489.9|9484.9|579
1642017600000|2022-01-12 20:00:00|9490.6|9485.6|9493.9|9488.9|9494.3|9489.3|9489.5|9484.5|403
1642017900000|2022-01-12 20:05:00|9494.1|9489.1|9494.5|9489.5|9494.9|9489.9|9493.3|9488.3|118
1642018200000|2022-01-12 20:10:00|9494.3|9489.3|9493.9|9488.9|9494.3|9489.3|9492.9|9487.9|109
1642018500000|2022-01-12 20:15:00|9493.7|9488.7|9494.1|9489.1|9494.5|9489.5|9493.3|9488.3|131
1642018800000|2022-01-12 20:20:00|9493.9|9488.9|9494.1|9489.1|9494.3|9489.3|9493.2|9488.2|118
1642019100000|2022-01-12 20:25:00|9493.9|9488.9|9494.5|9489.5|9494.5|9489.5|9493.2|9488.2|130
1642019400000|2022-01-12 20:30:00|9494.6|9489.6|9494.9|9489.9|9495.9|9490.9|9494.5|9489.5|115
1642019700000|2022-01-12 20:35:00|9495.1|9490.1|9494.5|9489.5|9495.7|9490.7|9494.5|9489.5|118
1642020000000|2022-01-12 20:40:00|9494.9|9489.9|9495.3|9490.3|9495.7|9490.7|9494.9|9489.9|131
1642020300000|2022-01-12 20:45:00|9495.1|9490.1|9493.6|9488.6|9495.5|9490.5|9493.3|9488.3|164
1642020600000|2022-01-12 20:50:00|9493.8|9488.8|9493.6|9488.6|9494.5|9489.5|9493.2|9488.2|118
1642020900000|2022-01-12 20:55:00|9493.5|9488.5|9492.3|9487.3|9494.1|9489.1|9492.3|9487.3|184
1642021200000|2022-01-12 21:00:00|9492.1|9487.1|9492.5|9487.5|9492.9|9487.9|9491.9|9486.9|37
1642021500000|2022-01-12 21:05:00|9492.3|9487.3|9493.5|9488.5|9493.5|9488.5|9491.9|9486.9|32
1642021800000|2022-01-12 21:10:00|9493.3|9488.3|9493.3|9488.3|9493.5|9488.5|9492.9|9487.9|16
1642022100000|2022-01-12 21:15:00|9493.1|9488.1|9493.3|9488.3|9493.4|9488.4|9492.9|9487.9|11
1642022400000|2022-01-12 21:20:00|9493.1|9488.1|9492.7|9487.7|9493.3|9488.3|9492.6|9487.6|11
1642022700000|2022-01-12 21:25:00|9492.6|9487.6|9494.4|9489.4|9494.7|9489.7|9492.3|9487.3|1
1642023000000|2022-01-12 21:30:00|9494.3|9489.3|9495.3|9490.3|9495.7|9490.7|9494.3|9489.3|20
1642023300000|2022-01-12 21:35:00|9495.4|9490.4|9497|9492|9497.3|9492.3|9495.3|9490.3|21
1642023600000|2022-01-12 21:40:00|9496.9|9491.9|9497.7|9492.7|9497.7|9492.7|9496.6|9491.6|13
1642023900000|2022-01-12 21:45:00|9497.6|9492.6|9498.1|9493.1|9498.3|9493.3|9496.5|9491.5|17
1642024200000|2022-01-12 21:50:00|9497.9|9492.9|9498.7|9493.7|9498.9|9493.9|9497.9|9492.9|27
1642024500000|2022-01-12 21:55:00|9498.9|9493.9|9498.1|9493.1|9499.6|9494.6|9498.1|9493.1|21
1642035600000|2022-01-13 01:00:00|9498.5|9493.5|9497.4|9492.4|9499|9494|9497.4|9492.4|158
1642035900000|2022-01-13 01:05:00|9497.5|9492.5|9499.1|9494.1|9499.7|9494.7|9497.5|9492.5|49
1642036200000|2022-01-13 01:10:00|9499.2|9494.2|9498.4|9493.4|9499.2|9494.2|9497.9|9492.9|43
1642036500000|2022-01-13 01:15:00|9498.3|9493.3|9499|9494|9500.1|9495.1|9498.3|9493.3|32
1642036800000|2022-01-13 01:20:00|9499.1|9494.1|9497.6|9492.6|9499.1|9494.1|9497.4|9492.4|37
1642037100000|2022-01-13 01:25:00|9497.8|9492.8|9498.7|9493.7|9498.7|9493.7|9497.5|9492.5|10
1642037400000|2022-01-13 01:30:00|9498.5|9493.5|9498.2|9493.2|9498.7|9493.7|9497.4|9492.4|18
1642037700000|2022-01-13 01:35:00|9498|9493|9497.8|9492.8|9498.2|9493.2|9497.6|9492.6|30
1642038000000|2022-01-13 01:40:00|9497.6|9492.6|9495.9|9490.9|9497.6|9492.6|9495.9|9490.9|22
1642038300000|2022-01-13 01:45:00|9495.7|9490.7|9497.5|9492.5|9497.9|9492.9|9495.4|9490.4|14
1642038600000|2022-01-13 01:50:00|9497.7|9492.7|9500.1|9495.1|9500.2|9495.2|9497.3|9492.3|11
1642038900000|2022-01-13 01:55:00|9500.2|9495.2|9499.9|9494.9|9501.7|9496.7|9499.8|9494.8|74
1642039200000|2022-01-13 02:00:00|9499.5|9494.5|9500|9495|9500.5|9495.5|9499.4|9494.4|36
1642039500000|2022-01-13 02:05:00|9499.8|9494.8|9499.3|9494.3|9500.1|9495.1|9499|9494|7
1642039800000|2022-01-13 02:10:00|9499.6|9494.6|9498.4|9493.4|9499.6|9494.6|9498.3|9493.3|13
1642040100000|2022-01-13 02:15:00|9498.3|9493.3|9496.3|9491.3|9498.4|9493.4|9495.9|9490.9|20
1642040400000|2022-01-13 02:20:00|9496.2|9491.2|9496.7|9491.7|9496.7|9491.7|9495.4|9490.4|29
1642040700000|2022-01-13 02:25:00|9496.5|9491.5|9497.7|9492.7|9497.7|9492.7|9496.5|9491.5|14
1642041000000|2022-01-13 02:30:00|9497.5|9492.5|9497.2|9492.2|9498|9493|9497.2|9492.2|20
1642041300000|2022-01-13 02:35:00|9497.4|9492.4|9496.9|9491.9|9498.5|9493.5|9496.9|9491.9|7
1642041600000|2022-01-13 02:40:00|9496.8|9491.8|9496.4|9491.4|9497.2|9492.2|9496.4|9491.4|37
1642041900000|2022-01-13 02:45:00|9496.3|9491.3|9496.3|9491.3|9496.5|9491.5|9495.9|9490.9|11
1642042200000|2022-01-13 02:50:00|9496.1|9491.1|9496.7|9491.7|9496.7|9491.7|9495.9|9490.9|17
1642042500000|2022-01-13 02:55:00|9496.5|9491.5|9497.2|9492.2|9497.2|9492.2|9496.3|9491.3|9
1642042800000|2022-01-13 03:00:00|9497.3|9492.3|9497.5|9492.5|9498.7|9493.7|9497.3|9492.3|28
1642043100000|2022-01-13 03:05:00|9497.3|9492.3|9497.3|9492.3|9498.2|9493.2|9497.1|9492.1|9
1642043400000|2022-01-13 03:10:00|9497.1|9492.1|9498.5|9493.5|9500.5|9495.5|9497.1|9492.1|68
1642043700000|2022-01-13 03:15:00|9498.4|9493.4|9497.7|9492.7|9498.7|9493.7|9497.4|9492.4|18
1642044000000|2022-01-13 03:20:00|9497.5|9492.5|9499|9494|9499|9494|9496.4|9491.4|144
1642044300000|2022-01-13 03:25:00|9498.8|9493.8|9499.1|9494.1|9499.3|9494.3|9498.4|9493.4|13
1642044600000|2022-01-13 03:30:00|9499|9494|9499|9494|9499.5|9494.5|9498.6|9493.6|7
1642044900000|2022-01-13 03:35:00|9498.8|9493.8|9499.3|9494.3|9499.5|9494.5|9498.6|9493.6|3
1642045200000|2022-01-13 03:40:00|9499.1|9494.1|9498.2|9493.2|9499.1|9494.1|9498.2|9493.2|5
1642045500000|2022-01-13 03:45:00|9498.1|9493.1|9498.6|9493.6|9498.6|9493.6|9497.8|9492.8|28
1642045800000|2022-01-13 03:50:00|9498.5|9493.5|9497.2|9492.2|9498.5|9493.5|9496.9|9491.9|7
1642046100000|2022-01-13 03:55:00|9497|9492|9497.2|9492.2|9497.4|9492.4|9496.8|9491.8|8
1642046400000|2022-01-13 04:00:00|9496.9|9491.9|9496.7|9491.7|9496.9|9491.9|9496.3|9491.3|15
1642046700000|2022-01-13 04:05:00|9496.9|9491.9|9496.9|9491.9|9497.6|9492.6|9496.7|9491.7|5
1642047000000|2022-01-13 04:10:00|9496.8|9491.8|9496.7|9491.7|9497.4|9492.4|9496.7|9491.7|11
1642047300000|2022-01-13 04:15:00|9496.9|9491.9|9496.7|9491.7|9497|9492|9496.7|9491.7|3
1642047600000|2022-01-13 04:20:00|9496.9|9491.9|9496.4|9491.4|9496.9|9491.9|9495.9|9490.9|5
1642047900000|2022-01-13 04:25:00|9496.5|9491.5|9495.3|9490.3|9496.5|9491.5|9495.3|9490.3|11
1642048200000|2022-01-13 04:30:00|9495.4|9490.4|9496.8|9491.8|9497|9492|9495.4|9490.4|7
1642048500000|2022-01-13 04:35:00|9496.6|9491.6|9497.1|9492.1|9497.5|9492.5|9496.6|9491.6|5
1642048800000|2022-01-13 04:40:00|9497|9492|9497.1|9492.1|9497.3|9492.3|9496.2|9491.2|6
1642049100000|2022-01-13 04:45:00|9497|9492|9496.6|9491.6|9497.1|9492.1|9496.6|9491.6|3
1642049400000|2022-01-13 04:50:00|9496.8|9491.8|9495.6|9490.6|9497.1|9492.1|9494.5|9489.5|31
1642049700000|2022-01-13 04:55:00|9495.8|9490.8|9497.1|9492.1|9497.3|9492.3|9495.6|9490.6|1
1642050000000|2022-01-13 05:00:00|9497.2|9492.2|9496.6|9491.6|9497.6|9492.6|9496.2|9491.2|4
1642050300000|2022-01-13 05:05:00|9496.4|9491.4|9496.6|9491.6|9497.1|9492.1|9496.2|9491.2|5
1642050600000|2022-01-13 05:10:00|9496.8|9491.8|9496.5|9491.5|9497.1|9492.1|9496.4|9491.4|2
1642050900000|2022-01-13 05:15:00|9496.6|9491.6|9496.1|9491.1|9496.6|9491.6|9494.9|9489.9|54
1642051200000|2022-01-13 05:20:00|9496|9491|9496.1|9491.1|9497.1|9492.1|9495.8|9490.8|12
1642051500000|2022-01-13 05:25:00|9496.3|9491.3|9496.6|9491.6|9496.8|9491.8|9496.1|9491.1|2
1642051800000|2022-01-13 05:30:00|9496.8|9491.8|9496.6|9491.6|9497.1|9492.1|9496.4|9491.4|2
1642052100000|2022-01-13 05:35:00|9496.4|9491.4|9495.9|9490.9|9496.5|9491.5|9495.7|9490.7|20
1642052400000|2022-01-13 05:40:00|9495.7|9490.7|9495.7|9490.7|9496|9491|9495.3|9490.3|2
1642052700000|2022-01-13 05:45:00|9495.9|9490.9|9496.1|9491.1|9496.1|9491.1|9495.7|9490.7|6
1642053000000|2022-01-13 05:50:00|9496.3|9491.3|9494.7|9489.7|9496.3|9491.3|9494.5|9489.5|16
1642053300000|2022-01-13 05:55:00|9494.9|9489.9|9499|9494|9499.3|9494.3|9494.9|9489.9|14
1642053600000|2022-01-13 06:00:00|9499.1|9494.1|9498.8|9493.8|9499.5|9494.5|9497.7|9492.7|17
1642053900000|2022-01-13 06:05:00|9498.9|9493.9|9498.3|9493.3|9499.1|9494.1|9498|9493|11
1642054200000|2022-01-13 06:10:00|9498.2|9493.2|9499.1|9494.1|9499.3|9494.3|9497.8|9492.8|7
1642054500000|2022-01-13 06:15:00|9499.3|9494.3|9499|9494|9499.9|9494.9|9498.4|9493.4|13
1642054800000|2022-01-13 06:20:00|9499.1|9494.1|9498.7|9493.7|9499.1|9494.1|9498|9493|6
1642055100000|2022-01-13 06:25:00|9499.1|9494.1|9498.9|9493.9|9499.7|9494.7|9498.4|9493.4|4
1642055400000|2022-01-13 06:30:00|9498.7|9493.7|9499.1|9494.1|9499.1|9494.1|9498.3|9493.3|31
1642055700000|2022-01-13 06:35:00|9498.9|9493.9|9499.1|9494.1|9499.3|9494.3|9498.6|9493.6|5
1642056000000|2022-01-13 06:40:00|9499.4|9494.4|9499.1|9494.1|9499.9|9494.9|9499.1|9494.1|8
1642056300000|2022-01-13 06:45:00|9499.3|9494.3|9499.1|9494.1|9499.9|9494.9|9498.4|9493.4|11
1642056600000|2022-01-13 06:50:00|9499.3|9494.3|9499.1|9494.1|9499.5|9494.5|9498.7|9493.7|2
1642056900000|2022-01-13 06:55:00|9498.9|9493.9|9499.5|9494.5|9499.9|9494.9|9498.9|9493.9|24
1642057200000|2022-01-13 07:00:00|9499.6|9494.6|9498|9493|9499.9|9494.9|9496.9|9491.9|35
1642057500000|2022-01-13 07:05:00|9498.3|9493.3|9497.7|9492.7|9498.8|9493.8|9497.5|9492.5|6
1642057800000|2022-01-13 07:10:00|9497.9|9492.9|9496.8|9491.8|9499.5|9494.5|9496.8|9491.8|34
1642058100000|2022-01-13 07:15:00|9496.5|9491.5|9495|9490|9496.7|9491.7|9494.4|9489.4|33
1642058400000|2022-01-13 07:20:00|9495.1|9490.1|9490.9|9485.9|9495.1|9490.1|9490.8|9485.8|53
1642058700000|2022-01-13 07:25:00|9491.1|9486.1|9490.7|9485.7|9492.1|9487.1|9490.7|9485.7|91
1642059000000|2022-01-13 07:30:00|9491.1|9486.1|9482.7|9477.7|9491.2|9486.2|9482.1|9477.1|223
1642059300000|2022-01-13 07:35:00|9482.8|9477.8|9482.5|9477.5|9484.6|9479.6|9482.4|9477.4|127
1642059600000|2022-01-13 07:40:00|9482.4|9477.4|9481.2|9476.2|9483.6|9478.6|9479.9|9474.9|111
1642059900000|2022-01-13 07:45:00|9481|9476|9479.4|9474.4|9482.6|9477.6|9479.4|9474.4|64
1642060200000|2022-01-13 07:50:00|9479.5|9474.5|9482.2|9477.2|9482.2|9477.2|9479.4|9474.4|128
1642060500000|2022-01-13 07:55:00|9482|9477|9479.5|9474.5|9482.3|9477.3|9479.4|9474.4|65
1642060800000|2022-01-13 08:00:00|9479.8|9474.8|9475.7|9470.7|9481.2|9476.2|9473.7|9468.7|198
1642061100000|2022-01-13 08:05:00|9475.8|9470.8|9474.6|9469.6|9476.1|9471.1|9473.7|9468.7|109
1642061400000|2022-01-13 08:10:00|9474.7|9469.7|9473.9|9468.9|9475.7|9470.7|9473.9|9468.9|148
1642061700000|2022-01-13 08:15:00|9474|9469|9471.3|9466.3|9474.7|9469.7|9470.4|9465.4|174
1642062000000|2022-01-13 08:20:00|9471.4|9466.4|9473.1|9468.1|9473.3|9468.3|9469.9|9464.9|562
1642062300000|2022-01-13 08:25:00|9473|9468|9473.4|9468.4|9476.2|9471.2|9472.8|9467.8|88
1642062600000|2022-01-13 08:30:00|9473.5|9468.5|9473.7|9468.7|9474.7|9469.7|9472.4|9467.4|93
1642062900000|2022-01-13 08:35:00|9474.2|9469.2|9475.9|9470.9|9476.3|9471.3|9472.4|9467.4|51
1642063200000|2022-01-13 08:40:00|9476.2|9471.2|9477.6|9472.6|9478.7|9473.7|9475.3|9470.3|68
1642063500000|2022-01-13 08:45:00|9477.7|9472.7|9474.9|9469.9|9478.3|9473.3|9474.9|9469.9|41
1642063800000|2022-01-13 08:50:00|9475|9470|9474.8|9469.8|9476.3|9471.3|9474.4|9469.4|20
1642064100000|2022-01-13 08:55:00|9474.9|9469.9|9479.7|9474.7|9480|9475|9474.9|9469.9|41
1642064400000|2022-01-13 09:00:00|9479.4|9474.4|9480.8|9475.8|9482.3|9477.3|9478.9|9473.9|46
1642064700000|2022-01-13 09:05:00|9480.9|9475.9|9483.4|9478.4|9485.6|9480.6|9480.8|9475.8|63
1642065000000|2022-01-13 09:10:00|9483.5|9478.5|9482.3|9477.3|9483.7|9478.7|9480.9|9475.9|56
1642065300000|2022-01-13 09:15:00|9482.1|9477.1|9477.8|9472.8|9482.4|9477.4|9477.5|9472.5|37
1642065600000|2022-01-13 09:20:00|9477.9|9472.9|9480.8|9475.8|9480.9|9475.9|9477.8|9472.8|21
1642065900000|2022-01-13 09:25:00|9480.7|9475.7|9478.4|9473.4|9481.3|9476.3|9477.9|9472.9|48
1642066200000|2022-01-13 09:30:00|9478.7|9473.7|9481.7|9476.7|9482.2|9477.2|9478.5|9473.5|31
1642066500000|2022-01-13 09:35:00|9481.5|9476.5|9479|9474|9481.7|9476.7|9478|9473|76
1642066800000|2022-01-13 09:40:00|9479.3|9474.3|9478.9|9473.9|9479.7|9474.7|9478.3|9473.3|27
1642067100000|2022-01-13 09:45:00|9478.7|9473.7|9477.3|9472.3|9479.2|9474.2|9476.9|9471.9|25
1642067400000|2022-01-13 09:50:00|9477.1|9472.1|9475.3|9470.3|9477.3|9472.3|9474.9|9469.9|43
1642067700000|2022-01-13 09:55:00|9475.7|9470.7|9477.3|9472.3|9478.3|9473.3|9475.3|9470.3|36
1642068000000|2022-01-13 10:00:00|9477|9472|9478.7|9473.7|9480.3|9475.3|9477|9472|90
1642068300000|2022-01-13 10:05:00|9478.6|9473.6|9475.3|9470.3|9478.7|9473.7|9474.4|9469.4|58
1642068600000|2022-01-13 10:10:00|9475|9470|9473.5|9468.5|9475.3|9470.3|9472.4|9467.4|58
1642068900000|2022-01-13 10:15:00|9473.8|9468.8|9474.3|9469.3|9475.8|9470.8|9473.3|9468.3|18
1642069200000|2022-01-13 10:20:00|9473.9|9468.9|9476.7|9471.7|9476.9|9471.9|9473.5|9468.5|49
1642069500000|2022-01-13 10:25:00|9476.8|9471.8|9481.6|9476.6|9483.3|9478.3|9476.2|9471.2|111
1642069800000|2022-01-13 10:30:00|9481.8|9476.8|9482|9477|9483.7|9478.7|9479.9|9474.9|32
1642070100000|2022-01-13 10:35:00|9481.9|9476.9|9481.8|9476.8|9482.1|9477.1|9477.4|9472.4|137
1642070400000|2022-01-13 10:40:00|9481.9|9476.9|9482.9|9477.9|9485.3|9480.3|9481.9|9476.9|28
1642070700000|2022-01-13 10:45:00|9482.4|9477.4|9482.5|9477.5|9483.8|9478.8|9482.4|9477.4|9
1642071000000|2022-01-13 10:50:00|9482.7|9477.7|9482.3|9477.3|9483.4|9478.4|9481.4|9476.4|18
1642071300000|2022-01-13 10:55:00|9482.4|9477.4|9482.3|9477.3|9483.4|9478.4|9481|9476|17
1642071600000|2022-01-13 11:00:00|9482|9477|9482|9477|9482.3|9477.3|9479.4|9474.4|22
1642071900000|2022-01-13 11:05:00|9481.9|9476.9|9481.8|9476.8|9483.3|9478.3|9480.9|9475.9|13
1642072200000|2022-01-13 11:10:00|9481.6|9476.6|9482.4|9477.4|9483.8|9478.8|9481.4|9476.4|15
1642072500000|2022-01-13 11:15:00|9482.3|9477.3|9478.4|9473.4|9482.3|9477.3|9478.4|9473.4|50
1642072800000|2022-01-13 11:20:00|9477.9|9472.9|9478.3|9473.3|9478.5|9473.5|9476.4|9471.4|64
1642073100000|2022-01-13 11:25:00|9478.1|9473.1|9480.7|9475.7|9481.3|9476.3|9478|9473|20
1642073400000|2022-01-13 11:30:00|9480.8|9475.8|9481.4|9476.4|9482.5|9477.5|9480.8|9475.8|35
1642073700000|2022-01-13 11:35:00|9481.1|9476.1|9481.3|9476.3|9482.5|9477.5|9480.9|9475.9|13
1642074000000|2022-01-13 11:40:00|9481.4|9476.4|9481.1|9476.1|9481.4|9476.4|9480.1|9475.1|16
1642074300000|2022-01-13 11:45:00|9480.9|9475.9|9481.3|9476.3|9482.3|9477.3|9480.3|9475.3|18
1642074600000|2022-01-13 11:50:00|9481.1|9476.1|9480.5|9475.5|9482.3|9477.3|9480.4|9475.4|9
1642074900000|2022-01-13 11:55:00|9480.4|9475.4|9482.4|9477.4|9484.2|9479.2|9479.8|9474.8|17
1642075200000|2022-01-13 12:00:00|9482.8|9477.8|9484.8|9479.8|9486.8|9481.8|9482.5|9477.5|52
1642075500000|2022-01-13 12:05:00|9484.9|9479.9|9486.9|9481.9|9487.7|9482.7|9484.8|9479.8|41
1642075800000|2022-01-13 12:10:00|9486.8|9481.8|9486.8|9481.8|9487.9|9482.9|9486.4|9481.4|24
1642076100000|2022-01-13 12:15:00|9486.6|9481.6|9482.6|9477.6|9486.8|9481.8|9482.4|9477.4|50
1642076400000|2022-01-13 12:20:00|9482.5|9477.5|9479.8|9474.8|9482.8|9477.8|9479.6|9474.6|52
1642076700000|2022-01-13 12:25:00|9479.9|9474.9|9478|9473|9479.9|9474.9|9477.5|9472.5|33
1642077000000|2022-01-13 12:30:00|9478.1|9473.1|9477.2|9472.2|9478.3|9473.3|9475.9|9470.9|42
1642077300000|2022-01-13 12:35:00|9477.3|9472.3|9477.8|9472.8|9477.8|9472.8|9475.8|9470.8|20
1642077600000|2022-01-13 12:40:00|9477.6|9472.6|9476.3|9471.3|9478.3|9473.3|9475.8|9470.8|30
1642077900000|2022-01-13 12:45:00|9476.1|9471.1|9479.8|9474.8|9479.8|9474.8|9475.8|9470.8|57
1642078200000|2022-01-13 12:50:00|9479.5|9474.5|9480.6|9475.6|9481.6|9476.6|9478.8|9473.8|42
1642078500000|2022-01-13 12:55:00|9480.8|9475.8|9483.9|9478.9|9485.3|9480.3|9480.6|9475.6|17
1642078800000|2022-01-13 13:00:00|9483.8|9478.8|9480.3|9475.3|9483.8|9478.8|9479.4|9474.4|67
1642079100000|2022-01-13 13:05:00|9479.8|9474.8|9480.3|9475.3|9481.3|9476.3|9477.8|9472.8|61
1642079400000|2022-01-13 13:10:00|9480.7|9475.7|9480.1|9475.1|9481.3|9476.3|9478.8|9473.8|39
1642079700000|2022-01-13 13:15:00|9480.3|9475.3|9478.6|9473.6|9481.3|9476.3|9478.3|9473.3|48
1642080000000|2022-01-13 13:20:00|9478.3|9473.3|9480.3|9475.3|9480.6|9475.6|9477.8|9472.8|65
1642080300000|2022-01-13 13:25:00|9480.1|9475.1|9477.8|9472.8|9480.3|9475.3|9476.6|9471.6|26
1642080600000|2022-01-13 13:30:00|9477.4|9472.4|9479.8|9474.8|9482.8|9477.8|9475.2|9470.2|91
1642080900000|2022-01-13 13:35:00|9479.6|9474.6|9474.3|9469.3|9480.2|9475.2|9473.8|9468.8|56
1642081200000|2022-01-13 13:40:00|9474.5|9469.5|9477.4|9472.4|9478.7|9473.7|9474.1|9469.1|52
1642081500000|2022-01-13 13:45:00|9477.3|9472.3|9474.4|9469.4|9477.4|9472.4|9474.3|9469.3|68
1642081800000|2022-01-13 13:50:00|9474.3|9469.3|9474.1|9469.1|9475.7|9470.7|9473.6|9468.6|49
1642082100000|2022-01-13 13:55:00|9474|9469|9471.3|9466.3|9474.7|9469.7|9471.3|9466.3|78
1642082400000|2022-01-13 14:00:00|9471.1|9466.1|9471.4|9466.4|9473.1|9468.1|9470.3|9465.3|134
1642082700000|2022-01-13 14:05:00|9471.3|9466.3|9467.7|9462.7|9472.2|9467.2|9467.3|9462.3|145
1642083000000|2022-01-13 14:10:00|9467.8|9462.8|9469.2|9464.2|9470.2|9465.2|9467.8|9462.8|56
1642083300000|2022-01-13 14:15:00|9469.1|9464.1|9468.6|9463.6|9469.1|9464.1|9466.3|9461.3|169
1642083600000|2022-01-13 14:20:00|9468.7|9463.7|9469.3|9464.3|9470.6|9465.6|9468.3|9463.3|45
1642083900000|2022-01-13 14:25:00|9469.4|9464.4|9470.7|9465.7|9471.2|9466.2|9469.3|9464.3|78
1642084200000|2022-01-13 14:30:00|9470.8|9465.8|9466.7|9461.7|9471.5|9466.5|9465.3|9460.3|99
1642084500000|2022-01-13 14:35:00|9466.8|9461.8|9466.7|9461.7|9468.3|9463.3|9465.8|9460.8|112
1642084800000|2022-01-13 14:40:00|9466.5|9461.5|9467.1|9462.1|9467.9|9462.9|9464.5|9459.5|110
1642085100000|2022-01-13 14:45:00|9466.9|9461.9|9470.6|9465.6|9474.1|9469.1|9466.9|9461.9|164
1642085400000|2022-01-13 14:50:00|9470.7|9465.7|9466.3|9461.3|9471.2|9466.2|9465.3|9460.3|102
1642085700000|2022-01-13 14:55:00|9466.6|9461.6|9469.8|9464.8|9470.6|9465.6|9465.6|9460.6|53
1642086000000|2022-01-13 15:00:00|9469.7|9464.7|9472.2|9467.2|9474.2|9469.2|9469.5|9464.5|100
1642086300000|2022-01-13 15:05:00|9472.3|9467.3|9469.3|9464.3|9473.2|9468.2|9469.1|9464.1|117
1642086600000|2022-01-13 15:10:00|9469.4|9464.4|9467.8|9462.8|9470.2|9465.2|9467.3|9462.3|63
1642086900000|2022-01-13 15:15:00|9467.6|9462.6|9473.8|9468.8|9474.2|9469.2|9466.8|9461.8|203
1642087200000|2022-01-13 15:20:00|9473.9|9468.9|9475.8|9470.8|9477.2|9472.2|9473.3|9468.3|119
1642087500000|2022-01-13 15:25:00|9476.2|9471.2|9480.6|9475.6|9480.7|9475.7|9474.3|9469.3|225
1642087800000|2022-01-13 15:30:00|9480.7|9475.7|9485.8|9480.8|9486.2|9481.2|9480.4|9475.4|536
1642088100000|2022-01-13 15:35:00|9485.9|9480.9|9481.3|9476.3|9486.2|9481.2|9480.9|9475.9|249
1642088400000|2022-01-13 15:40:00|9481.2|9476.2|9480.3|9475.3|9482.8|9477.8|9478.3|9473.3|145
1642088700000|2022-01-13 15:45:00|9480.4|9475.4|9481.8|9476.8|9482.4|9477.4|9479.1|9474.1|180
1642089000000|2022-01-13 15:50:00|9481.7|9476.7|9483.8|9478.8|9486.7|9481.7|9481.7|9476.7|295
1642089300000|2022-01-13 15:55:00|9483.6|9478.6|9477.8|9472.8|9483.6|9478.6|9477.3|9472.3|327
1642089600000|2022-01-13 16:00:00|9477.6|9472.6|9477.8|9472.8|9481|9476|9476.8|9471.8|246
1642089900000|2022-01-13 16:05:00|9477.9|9472.9|9474.7|9469.7|9478.1|9473.1|9474.1|9469.1|138
1642090200000|2022-01-13 16:10:00|9474.6|9469.6|9476.8|9471.8|9478.2|9473.2|9474.6|9469.6|69
1642090500000|2022-01-13 16:15:00|9476.9|9471.9|9473.6|9468.6|9477.5|9472.5|9472.1|9467.1|253
1642090800000|2022-01-13 16:20:00|9473.7|9468.7|9473.3|9468.3|9475.8|9470.8|9472.8|9467.8|235
1642091100000|2022-01-13 16:25:00|9472.9|9467.9|9473.2|9468.2|9473.8|9468.8|9470.6|9465.6|172
1642091400000|2022-01-13 16:30:00|9473.4|9468.4|9472.6|9467.6|9473.7|9468.7|9470.8|9465.8|66
1642091700000|2022-01-13 16:35:00|9472.2|9467.2|9471.4|9466.4|9472.8|9467.8|9470.8|9465.8|60
1642092000000|2022-01-13 16:40:00|9471.3|9466.3|9471.8|9466.8|9472.2|9467.2|9470.4|9465.4|64
1642092300000|2022-01-13 16:45:00|9471.7|9466.7|9474.4|9469.4|9475.2|9470.2|9471.4|9466.4|137
1642092600000|2022-01-13 16:50:00|9474.5|9469.5|9474.8|9469.8|9476.2|9471.2|9474.3|9469.3|53
1642092900000|2022-01-13 16:55:00|9474.6|9469.6|9474.6|9469.6|9476.3|9471.3|9473.8|9468.8|58
1642093200000|2022-01-13 17:00:00|9474.7|9469.7|9477.8|9472.8|9478.4|9473.4|9474.7|9469.7|70
1642093500000|2022-01-13 17:05:00|9477.9|9472.9|9477|9472|9478.2|9473.2|9476.2|9471.2|46
1642093800000|2022-01-13 17:10:00|9476.9|9471.9|9475|9470|9477.3|9472.3|9474.3|9469.3|54
1642094100000|2022-01-13 17:15:00|9475.2|9470.2|9478.2|9473.2|9479.2|9474.2|9474.8|9469.8|97
1642094400000|2022-01-13 17:20:00|9478.3|9473.3|9480.6|9475.6|9482.7|9477.7|9477.3|9472.3|107
1642094700000|2022-01-13 17:25:00|9480.8|9475.8|9477.7|9472.7|9481.2|9476.2|9476.8|9471.8|55
1642095000000|2022-01-13 17:30:00|9477.5|9472.5|9477.2|9472.2|9478|9473|9476.3|9471.3|61
1642095300000|2022-01-13 17:35:00|9477|9472|9478.3|9473.3|9479.2|9474.2|9476.7|9471.7|39
1642095600000|2022-01-13 17:40:00|9478.2|9473.2|9478.2|9473.2|9478.7|9473.7|9478|9473|26
1642095900000|2022-01-13 17:45:00|9477.9|9472.9|9480.2|9475.2|9480.7|9475.7|9477.6|9472.6|36
1642096200000|2022-01-13 17:50:00|9480.3|9475.3|9478.2|9473.2|9480.7|9475.7|9477.9|9472.9|24
1642096500000|2022-01-13 17:55:00|9478.4|9473.4|9478.7|9473.7|9481.2|9476.2|9478.4|9473.4|59
1642096800000|2022-01-13 18:00:00|9478.6|9473.6|9477.8|9472.8|9479.9|9474.9|9477.8|9472.8|34
1642097100000|2022-01-13 18:05:00|9478.1|9473.1|9477.2|9472.2|9479.2|9474.2|9476.7|9471.7|55
1642097400000|2022-01-13 18:10:00|9477.3|9472.3|9477.3|9472.3|9478.7|9473.7|9477.2|9472.2|14
1642097700000|2022-01-13 18:15:00|9477.2|9472.2|9476.2|9471.2|9478.2|9473.2|9476.1|9471.1|27
1642098000000|2022-01-13 18:20:00|9476.1|9471.1|9477.7|9472.7|9477.7|9472.7|9475.8|9470.8|17
1642098300000|2022-01-13 18:25:00|9477.2|9472.2|9479.2|9474.2|9479.7|9474.7|9477.2|9472.2|35
1642098600000|2022-01-13 18:30:00|9479|9474|9478.2|9473.2|9479.2|9474.2|9477.3|9472.3|23
1642098900000|2022-01-13 18:35:00|9478.3|9473.3|9480.2|9475.2|9480.8|9475.8|9478.3|9473.3|30
1642099200000|2022-01-13 18:40:00|9480.3|9475.3|9481.2|9476.2|9481.2|9476.2|9479.7|9474.7|17
1642099500000|2022-01-13 18:45:00|9480.8|9475.8|9481.2|9476.2|9482.3|9477.3|9480.7|9475.7|71
1642099800000|2022-01-13 18:50:00|9481.3|9476.3|9480.9|9475.9|9481.7|9476.7|9480.7|9475.7|21
1642100100000|2022-01-13 18:55:00|9481|9476|9481.2|9476.2|9481.7|9476.7|9480.3|9475.3|13
1642100400000|2022-01-13 19:00:00|9481|9476|9479.6|9474.6|9481.7|9476.7|9479.3|9474.3|47
1642100700000|2022-01-13 19:05:00|9479.5|9474.5|9477.8|9472.8|9479.7|9474.7|9477.8|9472.8|27
1642101000000|2022-01-13 19:10:00|9478|9473|9478.2|9473.2|9478.2|9473.2|9476.9|9471.9|34
1642101300000|2022-01-13 19:15:00|9478|9473|9477.6|9472.6|9479.4|9474.4|9477.3|9472.3|73
1642101600000|2022-01-13 19:20:00|9477.3|9472.3|9478.2|9473.2|9478.7|9473.7|9477.1|9472.1|39
1642101900000|2022-01-13 19:25:00|9478.3|9473.3|9478.9|9473.9|9479.6|9474.6|9477.7|9472.7|21
1642102200000|2022-01-13 19:30:00|9478.7|9473.7|9479.3|9474.3|9480.2|9475.2|9478.2|9473.2|94
1642102500000|2022-01-13 19:35:00|9479.4|9474.4|9478.9|9473.9|9479.6|9474.6|9478.4|9473.4|46
1642102800000|2022-01-13 19:40:00|9478.7|9473.7|9478.7|9473.7|9480.2|9475.2|9478.7|9473.7|52
1642103100000|2022-01-13 19:45:00|9478.9|9473.9|9479.6|9474.6|9479.6|9474.6|9477.9|9472.9|43
1642103400000|2022-01-13 19:50:00|9479.7|9474.7|9479.3|9474.3|9479.7|9474.7|9478|9473|55
1642103700000|2022-01-13 19:55:00|9479.2|9474.2|9477.8|9472.8|9479.3|9474.3|9477.3|9472.3|210
1642104000000|2022-01-13 20:00:00|9478|9473|9480.9|9475.9|9481.3|9476.3|9477.7|9472.7|79
1642104300000|2022-01-13 20:05:00|9480.8|9475.8|9479.2|9474.2|9481.2|9476.2|9478.9|9473.9|67
1642104600000|2022-01-13 20:10:00|9479|9474|9483.2|9478.2|9483.2|9478.2|9479|9474|64
1642104900000|2022-01-13 20:15:00|9482.7|9477.7|9483.7|9478.7|9484|9479|9482.7|9477.7|171
1642105200000|2022-01-13 20:20:00|9483.6|9478.6|9483.2|9478.2|9484.2|9479.2|9482.7|9477.7|90
1642105500000|2022-01-13 20:25:00|9483.6|9478.6|9482.3|9477.3|9483.7|9478.7|9482.3|9477.3|118
1642105800000|2022-01-13 20:30:00|9482.7|9477.7|9481.7|9476.7|9483.2|9478.2|9481.4|9476.4|56
1642106100000|2022-01-13 20:35:00|9482.1|9477.1|9483.4|9478.4|9483.7|9478.7|9482|9477|81
1642106400000|2022-01-13 20:40:00|9483.2|9478.2|9482.7|9477.7|9483.7|9478.7|9482.2|9477.2|27
1642106700000|2022-01-13 20:45:00|9483.2|9478.2|9484.7|9479.7|9485.3|9480.3|9483|9478|46
1642107000000|2022-01-13 20:50:00|9484.8|9479.8|9486|9481|9486|9481|9484.2|9479.2|60
1642107300000|2022-01-13 20:55:00|9486.2|9481.2|9487.5|9482.5|9488.7|9483.7|9485.9|9480.9|159
1642107600000|2022-01-13 21:00:00|9487.6|9482.6|9486.2|9481.2|9487.7|9482.7|9484.8|9479.8|63
1642107900000|2022-01-13 21:05:00|9486.4|9481.4|9486.2|9481.2|9486.7|9481.7|9486.2|9481.2|20
1642108200000|2022-01-13 21:10:00|9486|9481|9485.2|9480.2|9486.2|9481.2|9485.2|9480.2|19
1642108500000|2022-01-13 21:15:00|9485.4|9480.4|9486.2|9481.2|9486.4|9481.4|9485.4|9480.4|10
1642108800000|2022-01-13 21:20:00|9486|9481|9486.7|9481.7|9486.7|9481.7|9485.7|9480.7|39
1642109100000|2022-01-13 21:25:00|9486.4|9481.4|9486.2|9481.2|9486.7|9481.7|9486.2|9481.2|6
1642109400000|2022-01-13 21:30:00|9486|9481|9486.2|9481.2|9486.2|9481.2|9485.7|9480.7|8
1642109700000|2022-01-13 21:35:00|9486|9481|9485.1|9480.1|9486|9481|9485.1|9480.1|8
1642110000000|2022-01-13 21:40:00|9485.2|9480.2|9485.3|9480.3|9485.7|9480.7|9485.1|9480.1|7
1642110300000|2022-01-13 21:45:00|9485.5|9480.5|9486.2|9481.2|9486.2|9481.2|9485.5|9480.5|27
1642110600000|2022-01-13 21:50:00|9486|9481|9485.7|9480.7|9486.2|9481.2|9485.2|9480.2|26
1642110900000|2022-01-13 21:55:00|9485.9|9480.9|9485.4|9480.4|9486.2|9481.2|9484.7|9479.7|11
1642122000000|2022-01-14 01:00:00|9483|9478|9480.4|9475.4|9483|9478|9479.3|9474.3|111
1642122300000|2022-01-14 01:05:00|9480.2|9475.2|9480.3|9475.3|9481.5|9476.5|9479.8|9474.8|19
1642122600000|2022-01-14 01:10:00|9480.2|9475.2|9481.5|9476.5|9481.6|9476.6|9479.6|9474.6|24
1642122900000|2022-01-14 01:15:00|9481.3|9476.3|9482.6|9477.6|9482.8|9477.8|9480.7|9475.7|54
1642123200000|2022-01-14 01:20:00|9482.8|9477.8|9481.1|9476.1|9483|9478|9481.1|9476.1|19
1642123500000|2022-01-14 01:25:00|9481.5|9476.5|9479.1|9474.1|9481.5|9476.5|9479.1|9474.1|21
1642123800000|2022-01-14 01:30:00|9478.9|9473.9|9477.3|9472.3|9479.2|9474.2|9477.3|9472.3|29
1642124100000|2022-01-14 01:35:00|9477.2|9472.2|9475.5|9470.5|9477.2|9472.2|9474.8|9469.8|31
1642124400000|2022-01-14 01:40:00|9475.7|9470.7|9475.3|9470.3|9475.9|9470.9|9475.1|9470.1|12
1642124700000|2022-01-14 01:45:00|9475.1|9470.1|9474.9|9469.9|9475.6|9470.6|9474.3|9469.3|20
1642125000000|2022-01-14 01:50:00|9475.1|9470.1|9476.3|9471.3|9476.9|9471.9|9474.7|9469.7|15
1642125300000|2022-01-14 01:55:00|9476.1|9471.1|9476.3|9471.3|9477.1|9472.1|9475.9|9470.9|12
1642125600000|2022-01-14 02:00:00|9476.4|9471.4|9476.8|9471.8|9477.2|9472.2|9476.1|9471.1|10
1642125900000|2022-01-14 02:05:00|9476.7|9471.7|9476.8|9471.8|9477|9472|9475.6|9470.6|14
1642126200000|2022-01-14 02:10:00|9477|9472|9476|9471|9477.2|9472.2|9476|9471|9
1642126500000|2022-01-14 02:15:00|9475.9|9470.9|9476.4|9471.4|9476.6|9471.6|9474.1|9469.1|20
1642126800000|2022-01-14 02:20:00|9476.2|9471.2|9476.6|9471.6|9477.6|9472.6|9475.8|9470.8|7
1642127100000|2022-01-14 02:25:00|9476.8|9471.8|9476.6|9471.6|9477.1|9472.1|9475.8|9470.8|5
1642127400000|2022-01-14 02:30:00|9476.2|9471.2|9475.2|9470.2|9476.8|9471.8|9474.8|9469.8|2
1642127700000|2022-01-14 02:35:00|9475.1|9470.1|9475.6|9470.6|9475.8|9470.8|9475|9470|1
1642128000000|2022-01-14 02:40:00|9475.8|9470.8|9475.4|9470.4|9476.3|9471.3|9475.2|9470.2|8
1642128300000|2022-01-14 02:45:00|9475.2|9470.2|9475.5|9470.5|9476.3|9471.3|9474.8|9469.8|4
1642128600000|2022-01-14 02:50:00|9475.4|9470.4|9474.7|9469.7|9475.6|9470.6|9474.7|9469.7|40
1642128900000|2022-01-14 02:55:00|9474.6|9469.6|9471.9|9466.9|9474.6|9469.6|9471.8|9466.8|65
1642129200000|2022-01-14 03:00:00|9471.8|9466.8|9472.5|9467.5|9472.8|9467.8|9471.8|9466.8|33
1642129500000|2022-01-14 03:05:00|9472.6|9467.6|9471.9|9466.9|9472.9|9467.9|9471.3|9466.3|59
1642129800000|2022-01-14 03:10:00|9472|9467|9471.2|9466.2|9472.1|9467.1|9471.1|9466.1|62
1642130100000|2022-01-14 03:15:00|9471.1|9466.1|9469.3|9464.3|9471.2|9466.2|9469.3|9464.3|11
1642130400000|2022-01-14 03:20:00|9469.2|9464.2|9468.6|9463.6|9469.2|9464.2|9468.2|9463.2|51
1642130700000|2022-01-14 03:25:00|9468.5|9463.5|9468.1|9463.1|9468.6|9463.6|9467.3|9462.3|23
1642131000000|2022-01-14 03:30:00|9468.3|9463.3|9469.6|9464.6|9469.6|9464.6|9468.2|9463.2|36
1642131300000|2022-01-14 03:35:00|9469.9|9464.9|9468.8|9463.8|9470.6|9465.6|9468.8|9463.8|9
1642131600000|2022-01-14 03:40:00|9469.1|9464.1|9467.8|9462.8|9469.2|9464.2|9467.8|9462.8|9
1642131900000|2022-01-14 03:45:00|9468|9463|9468.8|9463.8|9469|9464|9467.8|9462.8|17
1642132200000|2022-01-14 03:50:00|9468.6|9463.6|9468.9|9463.9|9469.5|9464.5|9468.2|9463.2|5
1642132500000|2022-01-14 03:55:00|9468.8|9463.8|9469.1|9464.1|9469.6|9464.6|9468.6|9463.6|27
1642132800000|2022-01-14 04:00:00|9469.3|9464.3|9469.1|9464.1|9469.5|9464.5|9469.1|9464.1|10
1642133100000|2022-01-14 04:05:00|9469|9464|9470|9465|9470|9465|9468.6|9463.6|112
1642133400000|2022-01-14 04:10:00|9470.1|9465.1|9470.2|9465.2|9470.6|9465.6|9469.6|9464.6|35
1642133700000|2022-01-14 04:15:00|9470.1|9465.1|9468.6|9463.6|9470.1|9465.1|9467.8|9462.8|35
1642134000000|2022-01-14 04:20:00|9468.5|9463.5|9468.5|9463.5|9468.5|9463.5|9467.3|9462.3|13
1642134300000|2022-01-14 04:25:00|9468.6|9463.6|9467.3|9462.3|9468.6|9463.6|9467.3|9462.3|2
1642134600000|2022-01-14 04:30:00|9467.4|9462.4|9468.6|9463.6|9469.2|9464.2|9467.4|9462.4|28
1642134900000|2022-01-14 04:35:00|9468.3|9463.3|9467.7|9462.7|9468.6|9463.6|9467.6|9462.6|11
1642135200000|2022-01-14 04:40:00|9467.6|9462.6|9466.9|9461.9|9467.6|9462.6|9466.9|9461.9|1
1642135500000|2022-01-14 04:45:00|9466.6|9461.6|9467.7|9462.7|9468.2|9463.2|9466.5|9461.5|45
1642135800000|2022-01-14 04:50:00|9467.8|9462.8|9468.6|9463.6|9468.6|9463.6|9467.7|9462.7|43
1642136100000|2022-01-14 04:55:00|9468.4|9463.4|9468.2|9463.2|9468.6|9463.6|9468.2|9463.2|3
1642136400000|2022-01-14 05:00:00|9468.1|9463.1|9467.7|9462.7|9468.2|9463.2|9466.9|9461.9|39
1642136700000|2022-01-14 05:05:00|9467.6|9462.6|9466.9|9461.9|9467.7|9462.7|9466.7|9461.7|16
1642137000000|2022-01-14 05:10:00|9467.1|9462.1|9466.9|9461.9|9467.3|9462.3|9466.5|9461.5|5
1642137300000|2022-01-14 05:15:00|9466.6|9461.6|9465.9|9460.9|9466.6|9461.6|9465.8|9460.8|126
1642137600000|2022-01-14 05:20:00|9466.1|9461.1|9465.2|9460.2|9466.1|9461.1|9464.8|9459.8|32
1642137900000|2022-01-14 05:25:00|9465.4|9460.4|9466.5|9461.5|9466.6|9461.6|9465.2|9460.2|71
1642138200000|2022-01-14 05:30:00|9466.3|9461.3|9465.6|9460.6|9466.6|9461.6|9465.6|9460.6|69
1642138500000|2022-01-14 05:35:00|9465.5|9460.5|9464.3|9459.3|9465.6|9460.6|9464.3|9459.3|12
1642138800000|2022-01-14 05:40:00|9464.2|9459.2|9462.6|9457.6|9464.2|9459.2|9461.6|9456.6|55
1642139100000|2022-01-14 05:45:00|9462.3|9457.3|9464|9459|9464.1|9459.1|9462.2|9457.2|9
1642139400000|2022-01-14 05:50:00|9464.2|9459.2|9462.1|9457.1|9464.2|9459.2|9461.8|9456.8|46
1642139700000|2022-01-14 05:55:00|9462.2|9457.2|9463.5|9458.5|9463.5|9458.5|9461.8|9456.8|18
1642140000000|2022-01-14 06:00:00|9463.3|9458.3|9463.8|9458.8|9464.2|9459.2|9463.1|9458.1|159
1642140300000|2022-01-14 06:05:00|9463.6|9458.6|9463.6|9458.6|9463.6|9458.6|9463.2|9458.2|6
1642140600000|2022-01-14 06:10:00|9463.2|9458.2|9464.2|9459.2|9464.5|9459.5|9462.3|9457.3|64
1642140900000|2022-01-14 06:15:00|9464.1|9459.1|9464|9459|9464.2|9459.2|9463.2|9458.2|31
1642141200000|2022-01-14 06:20:00|9464.1|9459.1|9463.3|9458.3|9464.6|9459.6|9463.3|9458.3|76
1642141500000|2022-01-14 06:25:00|9463.2|9458.2|9463.6|9458.6|9463.9|9458.9|9461.8|9456.8|13
1642141800000|2022-01-14 06:30:00|9463.5|9458.5|9464.2|9459.2|9464.5|9459.5|9462.6|9457.6|26
1642142100000|2022-01-14 06:35:00|9464.1|9459.1|9463.3|9458.3|9464.2|9459.2|9462.9|9457.9|3
1642142400000|2022-01-14 06:40:00|9463|9458|9463.7|9458.7|9464.1|9459.1|9463|9458|8
1642142700000|2022-01-14 06:45:00|9463.6|9458.6|9466.2|9461.2|9466.2|9461.2|9463.3|9458.3|48
1642143000000|2022-01-14 06:50:00|9466.4|9461.4|9465.7|9460.7|9466.6|9461.6|9465.5|9460.5|8
1642143300000|2022-01-14 06:55:00|9465.8|9460.8|9469.2|9464.2|9469.6|9464.6|9465.8|9460.8|89
1642143600000|2022-01-14 07:00:00|9469.1|9464.1|9469.6|9464.6|9470.1|9465.1|9467.8|9462.8|276
1642143900000|2022-01-14 07:05:00|9469.5|9464.5|9472.1|9467.1|9472.1|9467.1|9469.5|9464.5|46
1642144200000|2022-01-14 07:10:00|9472.3|9467.3|9473.9|9468.9|9474.1|9469.1|9472.1|9467.1|20
1642144500000|2022-01-14 07:15:00|9473.6|9468.6|9475.5|9470.5|9476.1|9471.1|9473.6|9468.6|27
1642144800000|2022-01-14 07:20:00|9475.6|9470.6|9475.1|9470.1|9477.1|9472.1|9474.6|9469.6|24
1642145100000|2022-01-14 07:25:00|9475|9470|9474.5|9469.5|9475.6|9470.6|9473.9|9468.9|28
1642145400000|2022-01-14 07:30:00|9474.6|9469.6|9473.2|9468.2|9475.1|9470.1|9472.8|9467.8|24
1642145700000|2022-01-14 07:35:00|9473.4|9468.4|9470.7|9465.7|9473.5|9468.5|9470.3|9465.3|34
1642146000000|2022-01-14 07:40:00|9471|9466|9470.2|9465.2|9472.1|9467.1|9470.1|9465.1|20
1642146300000|2022-01-14 07:45:00|9470.3|9465.3|9469.1|9464.1|9471.1|9466.1|9468.9|9463.9|18
1642146600000|2022-01-14 07:50:00|9469.2|9464.2|9469.5|9464.5|9470.2|9465.2|9468.8|9463.8|27
1642146900000|2022-01-14 07:55:00|9469.3|9464.3|9472.6|9467.6|9473.5|9468.5|9469.2|9464.2|22
1642147200000|2022-01-14 08:00:00|9473|9468|9471.7|9466.7|9474.6|9469.6|9471.3|9466.3|38
1642147500000|2022-01-14 08:05:00|9471.6|9466.6|9470.6|9465.6|9472.6|9467.6|9468.3|9463.3|56
1642147800000|2022-01-14 08:10:00|9470.5|9465.5|9469.7|9464.7|9471.1|9466.1|9469.1|9464.1|24
1642148100000|2022-01-14 08:15:00|9469.6|9464.6|9468.6|9463.6|9469.7|9464.7|9467.3|9462.3|51
1642148400000|2022-01-14 08:20:00|9468.5|9463.5|9469.1|9464.1|9469.1|9464.1|9467.5|9462.5|15
1642148700000|2022-01-14 08:25:00|9469.2|9464.2|9470.3|9465.3|9471|9466|9467.4|9462.4|30
1642149000000|2022-01-14 08:30:00|9470.2|9465.2|9470.5|9465.5|9472.1|9467.1|9469.8|9464.8|31
1642149300000|2022-01-14 08:35:00|9470.2|9465.2|9467.6|9462.6|9470.5|9465.5|9466.3|9461.3|42
1642149600000|2022-01-14 08:40:00|9467.5|9462.5|9467.7|9462.7|9468.6|9463.6|9465.8|9460.8|32
1642149900000|2022-01-14 08:45:00|9467.9|9462.9|9465.9|9460.9|9468.1|9463.1|9465.6|9460.6|21
1642150200000|2022-01-14 08:50:00|9465.7|9460.7|9470.2|9465.2|9470.6|9465.6|9465.3|9460.3|38
1642150500000|2022-01-14 08:55:00|9470.4|9465.4|9470.5|9465.5|9472.5|9467.5|9468.8|9463.8|32
1642150800000|2022-01-14 09:00:00|9470.7|9465.7|9471.5|9466.5|9472.1|9467.1|9470.3|9465.3|10
1642151100000|2022-01-14 09:05:00|9471.6|9466.6|9471|9466|9472.1|9467.1|9469.8|9464.8|30
1642151400000|2022-01-14 09:10:00|9470.8|9465.8|9473.6|9468.6|9474.5|9469.5|9470.5|9465.5|29
1642151700000|2022-01-14 09:15:00|9473.5|9468.5|9471.5|9466.5|9474.2|9469.2|9471.3|9466.3|33
1642152000000|2022-01-14 09:20:00|9471.7|9466.7|9472.3|9467.3|9472.4|9467.4|9470.8|9465.8|20
1642152300000|2022-01-14 09:25:00|9472.1|9467.1|9474.7|9469.7|9477.1|9472.1|9472.1|9467.1|27
1642152600000|2022-01-14 09:30:00|9474.5|9469.5|9471.5|9466.5|9475.6|9470.6|9471.4|9466.4|47
1642152900000|2022-01-14 09:35:00|9471.7|9466.7|9473.1|9468.1|9474.1|9469.1|9470.5|9465.5|14
1642153200000|2022-01-14 09:40:00|9473|9468|9474.6|9469.6|9475.6|9470.6|9472.3|9467.3|28
1642153500000|2022-01-14 09:45:00|9475|9470|9476.5|9471.5|9477.2|9472.2|9474.5|9469.5|19
1642153800000|2022-01-14 09:50:00|9476.3|9471.3|9477.6|9472.6|9478.6|9473.6|9475.8|9470.8|25
1642154100000|2022-01-14 09:55:00|9477.5|9472.5|9477.2|9472.2|9477.6|9472.6|9475.3|9470.3|14
1642154400000|2022-01-14 10:00:00|9477.4|9472.4|9477.6|9472.6|9478.6|9473.6|9476.3|9471.3|30
1642154700000|2022-01-14 10:05:00|9477.5|9472.5|9477.6|9472.6|9478.2|9473.2|9476.7|9471.7|7
1642155000000|2022-01-14 10:10:00|9477.8|9472.8|9477|9472|9478.2|9473.2|9477|9472|28
1642155300000|2022-01-14 10:15:00|9477.2|9472.2|9477.6|9472.6|9478.5|9473.5|9477|9472|9
1642155600000|2022-01-14 10:20:00|9477.5|9472.5|9478.6|9473.6|9479.7|9474.7|9477.2|9472.2|36
1642155900000|2022-01-14 10:25:00|9478.8|9473.8|9477.7|9472.7|9479.1|9474.1|9477.3|9472.3|14
1642156200000|2022-01-14 10:30:00|9478|9473|9477.5|9472.5|9478.7|9473.7|9477.4|9472.4|14
1642156500000|2022-01-14 10:35:00|9477.7|9472.7|9477.6|9472.6|9479.1|9474.1|9476.8|9471.8|14
1642156800000|2022-01-14 10:40:00|9477.5|9472.5|9478.5|9473.5|9478.6|9473.6|9477.2|9472.2|5
1642157100000|2022-01-14 10:45:00|9478.7|9473.7|9478.1|9473.1|9478.7|9473.7|9476.3|9471.3|8
1642157400000|2022-01-14 10:50:00|9478|9473|9478.7|9473.7|9479.1|9474.1|9477.1|9472.1|7
1642157700000|2022-01-14 10:55:00|9478.5|9473.5|9478.1|9473.1|9479.9|9474.9|9477.5|9472.5|58
1642158000000|2022-01-14 11:00:00|9478.3|9473.3|9478.1|9473.1|9478.7|9473.7|9477.3|9472.3|21
1642158300000|2022-01-14 11:05:00|9478.5|9473.5|9477.8|9472.8|9478.6|9473.6|9476.5|9471.5|15
1642158600000|2022-01-14 11:10:00|9477.7|9472.7|9477.1|9472.1|9478.1|9473.1|9477|9472|19
1642158900000|2022-01-14 11:15:00|9477.6|9472.6|9478|9473|9478.5|9473.5|9476.7|9471.7|32
1642159200000|2022-01-14 11:20:00|9477.8|9472.8|9477.7|9472.7|9478.1|9473.1|9476.8|9471.8|20
1642159500000|2022-01-14 11:25:00|9477.9|9472.9|9480.7|9475.7|9480.7|9475.7|9477.2|9472.2|20
1642159800000|2022-01-14 11:30:00|9480.5|9475.5|9481.6|9476.6|9482.1|9477.1|9480.5|9475.5|32
1642160100000|2022-01-14 11:35:00|9481.7|9476.7|9482.7|9477.7|9483.1|9478.1|9480.7|9475.7|52
1642160400000|2022-01-14 11:40:00|9482.8|9477.8|9482.6|9477.6|9484.1|9479.1|9482.6|9477.6|32
1642160700000|2022-01-14 11:45:00|9482.5|9477.5|9482|9477|9483.1|9478.1|9481.8|9476.8|18
1642161000000|2022-01-14 11:50:00|9481.9|9476.9|9481.3|9476.3|9481.9|9476.9|9480.3|9475.3|33
1642161300000|2022-01-14 11:55:00|9481.1|9476.1|9482|9477|9482.1|9477.1|9479.6|9474.6|23
1642161600000|2022-01-14 12:00:00|9482.1|9477.1|9480.5|9475.5|9482.1|9477.1|9480.5|9475.5|45
1642161900000|2022-01-14 12:05:00|9480.7|9475.7|9482|9477|9482.1|9477.1|9479.8|9474.8|17
1642162200000|2022-01-14 12:10:00|9482.1|9477.1|9480.7|9475.7|9482.1|9477.1|9479.9|9474.9|24
1642162500000|2022-01-14 12:15:00|9480.5|9475.5|9483.7|9478.7|9485|9480|9480.2|9475.2|46
1642162800000|2022-01-14 12:20:00|9484|9479|9486|9481|9486.6|9481.6|9483.4|9478.4|52
1642163100000|2022-01-14 12:25:00|9485.8|9480.8|9487.7|9482.7|9488.1|9483.1|9485|9480|92
1642163400000|2022-01-14 12:30:00|9487.9|9482.9|9486.5|9481.5|9488.6|9483.6|9486.1|9481.1|60
1642163700000|2022-01-14 12:35:00|9486.3|9481.3|9483.8|9478.8|9486.9|9481.9|9483.8|9478.8|27
1642164000000|2022-01-14 12:40:00|9483.9|9478.9|9483.7|9478.7|9485.4|9480.4|9482.8|9477.8|94
1642164300000|2022-01-14 12:45:00|9483.9|9478.9|9483.8|9478.8|9486|9481|9483.4|9478.4|20
1642164600000|2022-01-14 12:50:00|9483.4|9478.4|9483.4|9478.4|9484.5|9479.5|9483.3|9478.3|26
1642164900000|2022-01-14 12:55:00|9483.3|9478.3|9486.9|9481.9|9487.5|9482.5|9483.3|9478.3|31
1642165200000|2022-01-14 13:00:00|9486.8|9481.8|9484.9|9479.9|9488.1|9483.1|9484.8|9479.8|64
1642165500000|2022-01-14 13:05:00|9484.8|9479.8|9486.5|9481.5|9486.8|9481.8|9483.5|9478.5|38
1642165800000|2022-01-14 13:10:00|9486.4|9481.4|9486.4|9481.4|9487.1|9482.1|9484.8|9479.8|45
1642166100000|2022-01-14 13:15:00|9486.3|9481.3|9487.3|9482.3|9488.5|9483.5|9485.6|9480.6|45
1642166400000|2022-01-14 13:20:00|9487.2|9482.2|9486.9|9481.9|9488|9483|9486.4|9481.4|43
1642166700000|2022-01-14 13:25:00|9487.1|9482.1|9485.7|9480.7|9489.3|9484.3|9485.4|9480.4|88
1642167000000|2022-01-14 13:30:00|9485.4|9480.4|9487.9|9482.9|9492.8|9487.8|9479.8|9474.8|503
1642167300000|2022-01-14 13:35:00|9487.8|9482.8|9482.7|9477.7|9489|9484|9482.5|9477.5|83
1642167600000|2022-01-14 13:40:00|9482.9|9477.9|9482.9|9477.9|9483.4|9478.4|9477.5|9472.5|104
1642167900000|2022-01-14 13:45:00|9483|9478|9490.6|9485.6|9491|9486|9482|9477|182
1642168200000|2022-01-14 13:50:00|9490.5|9485.5|9490.2|9485.2|9493.6|9488.6|9487.7|9482.7|541
1642168500000|2022-01-14 13:55:00|9490.4|9485.4|9490.8|9485.8|9491.6|9486.6|9488|9483|99
1642168800000|2022-01-14 14:00:00|9490.9|9485.9|9487.4|9482.4|9493|9488|9487|9482|81
1642169100000|2022-01-14 14:05:00|9487.3|9482.3|9487.7|9482.7|9489.1|9484.1|9484.6|9479.6|49
1642169400000|2022-01-14 14:10:00|9487.9|9482.9|9484|9479|9487.9|9482.9|9483.3|9478.3|65
1642169700000|2022-01-14 14:15:00|9484.1|9479.1|9488.1|9483.1|9489.1|9484.1|9483.8|9478.8|62
1642170000000|2022-01-14 14:20:00|9488.4|9483.4|9493|9488|9493.6|9488.6|9487.7|9482.7|96
1642170300000|2022-01-14 14:25:00|9493.1|9488.1|9493.6|9488.6|9497.4|9492.4|9493|9488|89
1642170600000|2022-01-14 14:30:00|9493.8|9488.8|9491.3|9486.3|9497.5|9492.5|9491.3|9486.3|97
1642170900000|2022-01-14 14:35:00|9491.5|9486.5|9490.8|9485.8|9492.6|9487.6|9488.5|9483.5|138
1642171200000|2022-01-14 14:40:00|9490.6|9485.6|9487.2|9482.2|9491.1|9486.1|9486.8|9481.8|256
1642171500000|2022-01-14 14:45:00|9487.4|9482.4|9492.4|9487.4|9493.1|9488.1|9487.2|9482.2|98
1642171800000|2022-01-14 14:50:00|9492.1|9487.1|9491.9|9486.9|9493.1|9488.1|9490.3|9485.3|116
1642172100000|2022-01-14 14:55:00|9491.8|9486.8|9489.3|9484.3|9492.6|9487.6|9488.8|9483.8|44
1642172400000|2022-01-14 15:00:00|9490.6|9485.6|9502.4|9497.4|9502.6|9497.6|9489.4|9484.4|360
1642172700000|2022-01-14 15:05:00|9502.1|9497.1|9494.1|9489.1|9502.1|9497.1|9493.4|9488.4|150
1642173000000|2022-01-14 15:10:00|9494.3|9489.3|9497.3|9492.3|9498.1|9493.1|9492.3|9487.3|104
1642173300000|2022-01-14 15:15:00|9497.2|9492.2|9498.4|9493.4|9499.5|9494.5|9496.3|9491.3|105
1642173600000|2022-01-14 15:20:00|9498.3|9493.3|9499|9494|9501.5|9496.5|9497.8|9492.8|90
1642173900000|2022-01-14 15:25:00|9499.1|9494.1|9500.9|9495.9|9503.8|9498.8|9499.1|9494.1|344
1642174200000|2022-01-14 15:30:00|9501.2|9496.2|9500.7|9495.7|9503.9|9498.9|9499.8|9494.8|194
1642174500000|2022-01-14 15:35:00|9501|9496|9502.1|9497.1|9502.1|9497.1|9497.5|9492.5|103
1642174800000|2022-01-14 15:40:00|9501.9|9496.9|9501.7|9496.7|9503.1|9498.1|9500.8|9495.8|130
1642175100000|2022-01-14 15:45:00|9501.6|9496.6|9500.9|9495.9|9501.9|9496.9|9499.9|9494.9|60
1642175400000|2022-01-14 15:50:00|9501.1|9496.1|9500.4|9495.4|9502|9497|9497.8|9492.8|83
1642175700000|2022-01-14 15:55:00|9500.2|9495.2|9498.8|9493.8|9501.8|9496.8|9497.4|9492.4|244
1642176000000|2022-01-14 16:00:00|9498.7|9493.7|9499.4|9494.4|9501.9|9496.9|9497.3|9492.3|90
1642176300000|2022-01-14 16:05:00|9499.3|9494.3|9497.5|9492.5|9499.8|9494.8|9496.8|9491.8|36
1642176600000|2022-01-14 16:10:00|9497.7|9492.7|9500.4|9495.4|9500.6|9495.6|9496.5|9491.5|57
1642176900000|2022-01-14 16:15:00|9500.2|9495.2|9505|9500|9505.4|9500.4|9499.9|9494.9|75
1642177200000|2022-01-14 16:20:00|9504.9|9499.9|9505.4|9500.4|9505.9|9500.9|9504.6|9499.6|96
1642177500000|2022-01-14 16:25:00|9505.5|9500.5|9506.2|9501.2|9506.2|9501.2|9504.7|9499.7|169
1642177800000|2022-01-14 16:30:00|9506.7|9501.7|9507.8|9502.8|9510.2|9505.2|9506.7|9501.7|148
1642178100000|2022-01-14 16:35:00|9508|9503|9508.9|9503.9|9509.7|9504.7|9507.9|9502.9|56
1642178400000|2022-01-14 16:40:00|9508.7|9503.7|9509.9|9504.9|9510.4|9505.4|9508.6|9503.6|64
1642178700000|2022-01-14 16:45:00|9509.7|9504.7|9513.3|9508.3|9513.7|9508.7|9509.7|9504.7|94
1642179000000|2022-01-14 16:50:00|9513.2|9508.2|9513.9|9508.9|9515.4|9510.4|9513.2|9508.2|63
1642179300000|2022-01-14 16:55:00|9513.8|9508.8|9511.7|9506.7|9514.2|9509.2|9511.5|9506.5|322
1642179600000|2022-01-14 17:00:00|9511.8|9506.8|9514.8|9509.8|9515.1|9510.1|9511.8|9506.8|47
1642179900000|2022-01-14 17:05:00|9515.1|9510.1|9513.8|9508.8|9515.4|9510.4|9513|9508|68
1642180200000|2022-01-14 17:10:00|9513.7|9508.7|9517.6|9512.6|9518.1|9513.1|9513.7|9508.7|378
1642180500000|2022-01-14 17:15:00|9517.3|9512.3|9519.6|9514.6|9519.6|9514.6|9516.6|9511.6|580
1642180800000|2022-01-14 17:20:00|9519.3|9514.3|9518.9|9513.9|9521.1|9516.1|9518.8|9513.8|293
1642181100000|2022-01-14 17:25:00|9518.7|9513.7|9520.6|9515.6|9523.5|9518.5|9518.7|9513.7|248
1642181400000|2022-01-14 17:30:00|9520.5|9515.5|9521.1|9516.1|9521.8|9516.8|9519.2|9514.2|88
1642181700000|2022-01-14 17:35:00|9520.8|9515.8|9522.2|9517.2|9522.6|9517.6|9520.3|9515.3|305
1642182000000|2022-01-14 17:40:00|9522.1|9517.1|9522.7|9517.7|9522.9|9517.9|9521.7|9516.7|30
1642182300000|2022-01-14 17:45:00|9522.5|9517.5|9522.6|9517.6|9523.2|9518.2|9521.7|9516.7|90
1642182600000|2022-01-14 17:50:00|9522.3|9517.3|9524.4|9519.4|9525.8|9520.8|9522.2|9517.2|282
1642182900000|2022-01-14 17:55:00|9524.3|9519.3|9524.4|9519.4|9525.9|9520.9|9523|9518|57
1642183200000|2022-01-14 18:00:00|9524.3|9519.3|9523.4|9518.4|9525.1|9520.1|9522.8|9517.8|64
1642183500000|2022-01-14 18:05:00|9523.3|9518.3|9521.5|9516.5|9523.7|9518.7|9521.3|9516.3|70
1642183800000|2022-01-14 18:10:00|9521.7|9516.7|9521.2|9516.2|9522.1|9517.1|9519.8|9514.8|82
1642184100000|2022-01-14 18:15:00|9521|9516|9520.2|9515.2|9521|9516|9519.3|9514.3|59
1642184400000|2022-01-14 18:20:00|9519.9|9514.9|9518.8|9513.8|9520.2|9515.2|9518.8|9513.8|27
1642184700000|2022-01-14 18:25:00|9518.9|9513.9|9519.8|9514.8|9520.7|9515.7|9518.8|9513.8|43
1642185000000|2022-01-14 18:30:00|9519.7|9514.7|9519.1|9514.1|9520.3|9515.3|9518.8|9513.8|15
1642185300000|2022-01-14 18:35:00|9519.2|9514.2|9518.7|9513.7|9519.2|9514.2|9518.3|9513.3|28
1642185600000|2022-01-14 18:40:00|9518.8|9513.8|9518.6|9513.6|9519.2|9514.2|9518.4|9513.4|19
1642185900000|2022-01-14 18:45:00|9518.7|9513.7|9519.7|9514.7|9520.2|9515.2|9518.6|9513.6|32
1642186200000|2022-01-14 18:50:00|9520.1|9515.1|9520.2|9515.2|9520.2|9515.2|9519.7|9514.7|9
1642186500000|2022-01-14 18:55:00|9520.3|9515.3|9519.3|9514.3|9520.6|9515.6|9518.3|9513.3|44
1642186800000|2022-01-14 19:00:00|9519.5|9514.5|9521.1|9516.1|9521.1|9516.1|9519.2|9514.2|37
1642187100000|2022-01-14 19:05:00|9521.2|9516.2|9520.7|9515.7|9521.2|9516.2|9519.7|9514.7|42
1642187400000|2022-01-14 19:10:00|9520.6|9515.6|9519.6|9514.6|9521.7|9516.7|9519.3|9514.3|47
1642187700000|2022-01-14 19:15:00|9519.7|9514.7|9518.8|9513.8|9520.2|9515.2|9518.8|9513.8|17
1642188000000|2022-01-14 19:20:00|9518.9|9513.9|9519.1|9514.1|9519.6|9514.6|9518.8|9513.8|30
1642188300000|2022-01-14 19:25:00|9519.2|9514.2|9519.1|9514.1|9519.6|9514.6|9518.8|9513.8|43
1642188600000|2022-01-14 19:30:00|9518.9|9513.9|9518.6|9513.6|9519.1|9514.1|9518.3|9513.3|18
1642188900000|2022-01-14 19:35:00|9518.3|9513.3|9516.7|9511.7|9518.6|9513.6|9516.3|9511.3|28
1642189200000|2022-01-14 19:40:00|9516.8|9511.8|9515.8|9510.8|9517.1|9512.1|9515.8|9510.8|25
1642189500000|2022-01-14 19:45:00|9515.9|9510.9|9515.2|9510.2|9516.2|9511.2|9514.8|9509.8|129
1642189800000|2022-01-14 19:50:00|9515.3|9510.3|9516.2|9511.2|9516.6|9511.6|9515.2|9510.2|31
1642190100000|2022-01-14 19:55:00|9516.3|9511.3|9516.3|9511.3|9517.6|9512.6|9515.7|9510.7|271
1642190400000|2022-01-14 20:00:00|9516.4|9511.4|9515.2|9510.2|9517.6|9512.6|9514.8|9509.8|129
1642190700000|2022-01-14 20:05:00|9515.5|9510.5|9514.8|9509.8|9516.2|9511.2|9514.8|9509.8|23
1642191000000|2022-01-14 20:10:00|9515|9510|9515.2|9510.2|9515.3|9510.3|9514.8|9509.8|14
1642191300000|2022-01-14 20:15:00|9515.3|9510.3|9516.2|9511.2|9516.5|9511.5|9515.3|9510.3|109
1642191600000|2022-01-14 20:20:00|9516.3|9511.3|9515.2|9510.2|9516.3|9511.3|9515.2|9510.2|83
1642191900000|2022-01-14 20:25:00|9514.9|9509.9|9515.7|9510.7|9515.7|9510.7|9514.3|9509.3|14
1642192200000|2022-01-14 20:30:00|9515.9|9510.9|9515.2|9510.2|9516.1|9511.1|9514.8|9509.8|10
1642192500000|2022-01-14 20:35:00|9515.1|9510.1|9515.2|9510.2|9515.7|9510.7|9514.7|9509.7|11
1642192800000|2022-01-14 20:40:00|9515.1|9510.1|9516.2|9511.2|9516.2|9511.2|9514.7|9509.7|25
1642193100000|2022-01-14 20:45:00|9515.9|9510.9|9515.7|9510.7|9517.1|9512.1|9515.7|9510.7|64
1642193400000|2022-01-14 20:50:00|9515.5|9510.5|9514.3|9509.3|9515.7|9510.7|9514.3|9509.3|12
1642193700000|2022-01-14 20:55:00|9514.7|9509.7|9515.4|9510.4|9515.7|9510.7|9513.8|9508.8|27
1642194000000|2022-01-14 21:00:00|9515.6|9510.6|9516.3|9511.3|9517.7|9512.7|9515.2|9510.2|35
1642194300000|2022-01-14 21:05:00|9516.4|9511.4|9516.7|9511.7|9517.4|9512.4|9516.2|9511.2|9
1642194600000|2022-01-14 21:10:00|9516.8|9511.8|9516.3|9511.3|9517.2|9512.2|9516.2|9511.2|7
1642194900000|2022-01-14 21:15:00|9516.2|9511.2|9516.3|9511.3|9516.7|9511.7|9516.2|9511.2|19
1642195200000|2022-01-14 21:20:00|9516.2|9511.2|9516.7|9511.7|9517.1|9512.1|9515.8|9510.8|10
1642195500000|2022-01-14 21:25:00|9516.8|9511.8|9516.7|9511.7|9517.4|9512.4|9515.8|9510.8|3
1642195800000|2022-01-14 21:30:00|9516.8|9511.8|9516.7|9511.7|9517.1|9512.1|9515.6|9510.6|6
1642196100000|2022-01-14 21:35:00|9516.5|9511.5|9516.2|9511.2|9516.7|9511.7|9515.7|9510.7|8
1642196400000|2022-01-14 21:40:00|9515.9|9510.9|9516.2|9511.2|9516.2|9511.2|9515.3|9510.3|4
1642196700000|2022-01-14 21:45:00|9516|9511|9514.4|9509.4|9516.2|9511.2|9514.2|9509.2|27
1642197000000|2022-01-14 21:50:00|9514.6|9509.6|9514.3|9509.3|9514.7|9509.7|9513.5|9508.5|52
1642197300000|2022-01-14 21:55:00|9514.2|9509.2|9515|9506|9515.7|9510.7|9513.8|9506|7
1642381200000|2022-01-17 01:00:00|9521.4|9516.4|9521.6|9516.6|9522.8|9517.8|9521.2|9516.2|53
1642381500000|2022-01-17 01:05:00|9521.7|9516.7|9521.8|9516.8|9523.2|9518.2|9521.5|9516.5|32
1642381800000|2022-01-17 01:10:00|9521.9|9516.9|9521.8|9516.8|9522.3|9517.3|9521|9516|24
1642382100000|2022-01-17 01:15:00|9522.2|9517.2|9523.8|9518.8|9524.2|9519.2|9522.2|9517.2|57
1642382400000|2022-01-17 01:20:00|9523.7|9518.7|9524.6|9519.6|9524.8|9519.8|9523.7|9518.7|15
1642382700000|2022-01-17 01:25:00|9524.8|9519.8|9526|9521|9527.1|9522.1|9524.6|9519.6|48
1642383000000|2022-01-17 01:30:00|9526.2|9521.2|9527.8|9522.8|9528.4|9523.4|9526|9521|29
1642383300000|2022-01-17 01:35:00|9527.5|9522.5|9527.8|9522.8|9527.8|9522.8|9526.7|9521.7|21
1642383600000|2022-01-17 01:40:00|9527.9|9522.9|9524|9519|9527.9|9522.9|9523.6|9518.6|32
1642383900000|2022-01-17 01:45:00|9524.2|9519.2|9525.3|9520.3|9525.8|9520.8|9524.2|9519.2|23
1642384200000|2022-01-17 01:50:00|9524.9|9519.9|9524.7|9519.7|9525.3|9520.3|9524.5|9519.5|51
1642384500000|2022-01-17 01:55:00|9524.5|9519.5|9525.4|9520.4|9526.4|9521.4|9524.5|9519.5|20
1642384800000|2022-01-17 02:00:00|9525.5|9520.5|9525.8|9520.8|9526.1|9521.1|9523.1|9518.1|25
1642385100000|2022-01-17 02:05:00|9525.6|9520.6|9524.9|9519.9|9525.9|9520.9|9524.9|9519.9|2
1642385400000|2022-01-17 02:10:00|9524.8|9519.8|9524|9519|9524.9|9519.9|9523.6|9518.6|6
1642385700000|2022-01-17 02:15:00|9524.2|9519.2|9524.3|9519.3|9524.9|9519.9|9523.6|9518.6|10
1642386000000|2022-01-17 02:20:00|9524|9519|9523.1|9518.1|9524|9519|9523.1|9518.1|11
1642386300000|2022-01-17 02:25:00|9523.3|9518.3|9523|9518|9523.8|9518.8|9522.7|9517.7|16
1642386600000|2022-01-17 02:30:00|9523.1|9518.1|9520.5|9515.5|9523.1|9518.1|9520.3|9515.3|82
1642386900000|2022-01-17 02:35:00|9520.8|9515.8|9519.9|9514.9|9520.9|9515.9|9519.8|9514.8|8
1642387200000|2022-01-17 02:40:00|9520|9515|9520|9515|9520.3|9515.3|9519.5|9514.5|6
1642387500000|2022-01-17 02:45:00|9519.6|9514.6|9518.5|9513.5|9519.8|9514.8|9518.4|9513.4|29
1642387800000|2022-01-17 02:50:00|9518.4|9513.4|9517.6|9512.6|9518.5|9513.5|9516.8|9511.8|28
1642388100000|2022-01-17 02:55:00|9517.4|9512.4|9517.4|9512.4|9517.9|9512.9|9516.1|9511.1|19
1642388400000|2022-01-17 03:00:00|9517.6|9512.6|9517|9512|9518.2|9513.2|9516.8|9511.8|9
1642388700000|2022-01-17 03:05:00|9517.1|9512.1|9517|9512|9517.1|9512.1|9516.5|9511.5|29
1642389000000|2022-01-17 03:10:00|9517.1|9512.1|9517.4|9512.4|9517.6|9512.6|9516.8|9511.8|6
1642389300000|2022-01-17 03:15:00|9517.1|9512.1|9517.9|9512.9|9517.9|9512.9|9517.1|9512.1|12
1642389600000|2022-01-17 03:20:00|9517.8|9512.8|9517.9|9512.9|9518.3|9513.3|9517.2|9512.2|11
1642389900000|2022-01-17 03:25:00|9518.1|9513.1|9517.4|9512.4|9518.3|9513.3|9517.3|9512.3|3
1642390200000|2022-01-17 03:30:00|9517.1|9512.1|9516.5|9511.5|9517.1|9512.1|9516.1|9511.1|10
1642390500000|2022-01-17 03:35:00|9516.6|9511.6|9515.9|9510.9|9516.9|9511.9|9515.7|9510.7|17
1642390800000|2022-01-17 03:40:00|9516|9511|9516.1|9511.1|9516.4|9511.4|9515.9|9510.9|1
1642391100000|2022-01-17 03:45:00|9516|9511|9515.3|9510.3|9516|9511|9515.1|9510.1|10
1642391400000|2022-01-17 03:50:00|9515.5|9510.5|9515.7|9510.7|9515.9|9510.9|9515.3|9510.3|2
1642391700000|2022-01-17 03:55:00|9515.6|9510.6|9516.1|9511.1|9516.1|9511.1|9515.2|9510.2|2
1642392000000|2022-01-17 04:00:00|9516|9511|9515.7|9510.7|9516.1|9511.1|9515.3|9510.3|6
1642392300000|2022-01-17 04:05:00|9515.6|9510.6|9515.9|9510.9|9516.3|9511.3|9515.6|9510.6|11
1642392600000|2022-01-17 04:10:00|9515.7|9510.7|9515.3|9510.3|9515.9|9510.9|9515.3|9510.3|1
1642392900000|2022-01-17 04:15:00|9515.2|9510.2|9514.9|9509.9|9515.3|9510.3|9514.9|9509.9|7
1642393200000|2022-01-17 04:20:00|9515.2|9510.2|9514.4|9509.4|9515.2|9510.2|9514.1|9509.1|6
1642393500000|2022-01-17 04:25:00|9514.5|9509.5|9516.9|9511.9|9516.9|9511.9|9514.5|9509.5|8
1642393800000|2022-01-17 04:30:00|9516.8|9511.8|9515.5|9510.5|9516.9|9511.9|9515.5|9510.5|8
1642394100000|2022-01-17 04:35:00|9515.7|9510.7|9515|9510|9515.7|9510.7|9514.9|9509.9|1
1642394400000|2022-01-17 04:40:00|9515.2|9510.2|9514.1|9509.1|9515.2|9510.2|9514.1|9509.1|4
1642394700000|2022-01-17 04:45:00|9514.4|9509.4|9514|9509|9514.5|9509.5|9514|9509|5
1642395000000|2022-01-17 04:50:00|9514.2|9509.2|9515.4|9510.4|9515.4|9510.4|9514|9509|14
1642395300000|2022-01-17 04:55:00|9515.1|9510.1|9515.3|9510.3|9515.4|9510.4|9514.5|9509.5|24
1642395600000|2022-01-17 05:00:00|9515.4|9510.4|9515.3|9510.3|9515.7|9510.7|9515|9510|124
1642395900000|2022-01-17 05:05:00|9515.4|9510.4|9517.4|9512.4|9517.6|9512.6|9515.4|9510.4|23
1642396200000|2022-01-17 05:10:00|9517.6|9512.6|9516.9|9511.9|9517.8|9512.8|9516.9|9511.9|4
1642396500000|2022-01-17 05:15:00|9516.8|9511.8|9516.5|9511.5|9516.9|9511.9|9516.3|9511.3|6
1642396800000|2022-01-17 05:20:00|9516.7|9511.7|9516.5|9511.5|9517.1|9512.1|9516.4|9511.4|2
1642397100000|2022-01-17 05:25:00|9516.4|9511.4|9516|9511|9516.5|9511.5|9515.6|9510.6|13
1642397400000|2022-01-17 05:30:00|9515.9|9510.9|9515.8|9510.8|9515.9|9510.9|9515|9510|9
1642397700000|2022-01-17 05:35:00|9515.9|9510.9|9516.3|9511.3|9517.3|9512.3|9515.9|9510.9|16
1642398000000|2022-01-17 05:40:00|9516.4|9511.4|9516|9511|9516.4|9511.4|9515.6|9510.6|12
1642398300000|2022-01-17 05:45:00|9515.9|9510.9|9516.1|9511.1|9516.3|9511.3|9515.1|9510.1|15
1642398600000|2022-01-17 05:50:00|9516.3|9511.3|9515.5|9510.5|9516.3|9511.3|9515.4|9510.4|2
1642398900000|2022-01-17 05:55:00|9515.4|9510.4|9516.9|9511.9|9517.3|9512.3|9515|9510|20
1642399200000|2022-01-17 06:00:00|9516.7|9511.7|9516.7|9511.7|9517.5|9512.5|9516|9511|30
1642399500000|2022-01-17 06:05:00|9516.5|9511.5|9517.4|9512.4|9517.4|9512.4|9515.6|9510.6|1
1642399800000|2022-01-17 06:10:00|9517|9512|9517.4|9512.4|9517.4|9512.4|9516|9511|21
1642400100000|2022-01-17 06:15:00|9517.8|9512.8|9518.9|9513.9|9518.9|9513.9|9517.8|9512.8|35
1642400400000|2022-01-17 06:20:00|9518.7|9513.7|9518.5|9513.5|9519.9|9514.9|9518.5|9513.5|27
1642400700000|2022-01-17 06:25:00|9518.2|9513.2|9518.9|9513.9|9518.9|9513.9|9518.1|9513.1|7
1642401000000|2022-01-17 06:30:00|9518.8|9513.8|9519.2|9514.2|9519.2|9514.2|9518.1|9513.1|44
1642401300000|2022-01-17 06:35:00|9519|9514|9518.3|9513.3|9519|9514|9518.1|9513.1|5
1642401600000|2022-01-17 06:40:00|9518.4|9513.4|9518.9|9513.9|9519.3|9514.3|9517.6|9512.6|4
1642401900000|2022-01-17 06:45:00|9519.2|9514.2|9520.4|9515.4|9520.4|9515.4|9518.9|9513.9|14
1642402200000|2022-01-17 06:50:00|9520|9515|9519.6|9514.6|9521.4|9516.4|9519.6|9514.6|26
1642402500000|2022-01-17 06:55:00|9519.9|9514.9|9520.8|9515.8|9521.4|9516.4|9519.9|9514.9|6
1642402800000|2022-01-17 07:00:00|9520.4|9515.4|9519.4|9514.4|9520.9|9515.9|9518.6|9513.6|126
1642403100000|2022-01-17 07:05:00|9519.3|9514.3|9516.5|9511.5|9519.4|9514.4|9516.4|9511.4|25
1642403400000|2022-01-17 07:10:00|9516.4|9511.4|9516.9|9511.9|9517.4|9512.4|9515.6|9510.6|15
1642403700000|2022-01-17 07:15:00|9517.1|9512.1|9516.9|9511.9|9517.9|9512.9|9516.4|9511.4|18
1642404000000|2022-01-17 07:20:00|9516.8|9511.8|9515.6|9510.6|9516.9|9511.9|9515.2|9510.2|11
1642404300000|2022-01-17 07:25:00|9515.8|9510.8|9513.8|9508.8|9516|9511|9513.6|9508.6|7
1642404600000|2022-01-17 07:30:00|9513.9|9508.9|9511.8|9506.8|9514|9509|9510.6|9505.6|48
1642404900000|2022-01-17 07:35:00|9511.9|9506.9|9510.3|9505.3|9511.9|9506.9|9509.9|9504.9|23
1642405200000|2022-01-17 07:40:00|9510.4|9505.4|9509.9|9504.9|9510.7|9505.7|9509.5|9504.5|24
1642405500000|2022-01-17 07:45:00|9510.1|9505.1|9510.4|9505.4|9510.9|9505.9|9509.9|9504.9|14
1642405800000|2022-01-17 07:50:00|9510.6|9505.6|9511.3|9506.3|9511.9|9506.9|9510.3|9505.3|9
1642406100000|2022-01-17 07:55:00|9511.1|9506.1|9510.6|9505.6|9512.1|9507.1|9509.8|9504.8|12
1642406400000|2022-01-17 08:00:00|9510.5|9505.5|9509.4|9504.4|9511.4|9506.4|9507.6|9502.6|92
1642406700000|2022-01-17 08:05:00|9509.6|9504.6|9510.3|9505.3|9510.8|9505.8|9509.1|9504.1|163
1642407000000|2022-01-17 08:10:00|9510.2|9505.2|9511.6|9506.6|9512.3|9507.3|9509.1|9504.1|140
1642407300000|2022-01-17 08:15:00|9511.4|9506.4|9509.9|9504.9|9511.7|9506.7|9509.1|9504.1|33
1642407600000|2022-01-17 08:20:00|9509.8|9504.8|9508.7|9503.7|9510.2|9505.2|9508.6|9503.6|54
1642407900000|2022-01-17 08:25:00|9508.6|9503.6|9507|9502|9509.3|9504.3|9506.3|9501.3|35
1642408200000|2022-01-17 08:30:00|9507.1|9502.1|9505.4|9500.4|9507.3|9502.3|9505|9500|31
1642408500000|2022-01-17 08:35:00|9505.1|9500.1|9503.9|9498.9|9505.4|9500.4|9503.1|9498.1|52
1642408800000|2022-01-17 08:40:00|9504.2|9499.2|9503.4|9498.4|9504.4|9499.4|9503.1|9498.1|8
1642409100000|2022-01-17 08:45:00|9503.5|9498.5|9507.4|9502.4|9507.6|9502.6|9503.5|9498.5|50
1642409400000|2022-01-17 08:50:00|9507.1|9502.1|9507.9|9502.9|9508.4|9503.4|9506.9|9501.9|20
1642409700000|2022-01-17 08:55:00|9507.6|9502.6|9507.8|9502.8|9507.8|9502.8|9506.6|9501.6|8
1642410000000|2022-01-17 09:00:00|9507.4|9502.4|9506.5|9501.5|9508.3|9503.3|9506.1|9501.1|90
1642410300000|2022-01-17 09:05:00|9506.4|9501.4|9509.2|9504.2|9509.4|9504.4|9505.1|9500.1|56
1642410600000|2022-01-17 09:10:00|9509|9504|9507.5|9502.5|9509.4|9504.4|9507|9502|36
1642410900000|2022-01-17 09:15:00|9507.7|9502.7|9510.3|9505.3|9510.3|9505.3|9506.6|9501.6|16
1642411200000|2022-01-17 09:20:00|9510.4|9505.4|9511|9506|9511.9|9506.9|9509.4|9504.4|56
1642411500000|2022-01-17 09:25:00|9510.9|9505.9|9512.3|9507.3|9512.4|9507.4|9510.9|9505.9|34
1642411800000|2022-01-17 09:30:00|9512.1|9507.1|9510.5|9505.5|9512.4|9507.4|9510.4|9505.4|20
1642412100000|2022-01-17 09:35:00|9510.7|9505.7|9512.9|9507.9|9513.4|9508.4|9510.1|9505.1|9
1642412400000|2022-01-17 09:40:00|9512.8|9507.8|9513.8|9508.8|9514.9|9509.9|9512.8|9507.8|18
1642412700000|2022-01-17 09:45:00|9513.9|9508.9|9514.4|9509.4|9515.4|9510.4|9513.5|9508.5|33
1642413000000|2022-01-17 09:50:00|9514.6|9509.6|9511.7|9506.7|9514.9|9509.9|9511.1|9506.1|12
1642413300000|2022-01-17 09:55:00|9511.8|9506.8|9511.8|9506.8|9512.2|9507.2|9510.5|9505.5|14
1642413600000|2022-01-17 10:00:00|9511.9|9506.9|9510.5|9505.5|9512.3|9507.3|9510.1|9505.1|39
1642413900000|2022-01-17 10:05:00|9510.7|9505.7|9510.9|9505.9|9511.6|9506.6|9510.3|9505.3|15
1642414200000|2022-01-17 10:10:00|9510.8|9505.8|9510.3|9505.3|9511.4|9506.4|9509.6|9504.6|20
1642414500000|2022-01-17 10:15:00|9510.4|9505.4|9509.9|9504.9|9510.9|9505.9|9509.1|9504.1|5
1642414800000|2022-01-17 10:20:00|9510.4|9505.4|9513.3|9508.3|9513.4|9508.4|9510.4|9505.4|19
1642415100000|2022-01-17 10:25:00|9513.4|9508.4|9513.4|9508.4|9513.4|9508.4|9512.4|9507.4|14
1642415400000|2022-01-17 10:30:00|9512.9|9507.9|9512.9|9507.9|9513.9|9508.9|9512.8|9507.8|22
1642415700000|2022-01-17 10:35:00|9512.8|9507.8|9514.4|9509.4|9514.9|9509.9|9512.5|9507.5|36
1642416000000|2022-01-17 10:40:00|9514.6|9509.6|9513.8|9508.8|9514.7|9509.7|9513.4|9508.4|9
1642416300000|2022-01-17 10:45:00|9513.9|9508.9|9512.4|9507.4|9513.9|9508.9|9511.6|9506.6|12
1642416600000|2022-01-17 10:50:00|9512.6|9507.6|9513.8|9508.8|9513.9|9508.9|9511.2|9506.2|16
1642416900000|2022-01-17 10:55:00|9513.9|9508.9|9512.5|9507.5|9514.9|9509.9|9512.4|9507.4|30
1642417200000|2022-01-17 11:00:00|9512.7|9507.7|9510.8|9505.8|9512.8|9507.8|9510.6|9505.6|16
1642417500000|2022-01-17 11:05:00|9510.9|9505.9|9510.5|9505.5|9511.2|9506.2|9509.2|9504.2|23
1642417800000|2022-01-17 11:10:00|9510.4|9505.4|9511|9506|9511.8|9506.8|9509.6|9504.6|14
1642418100000|2022-01-17 11:15:00|9510.9|9505.9|9509.6|9504.6|9511.9|9506.9|9509.6|9504.6|19
1642418400000|2022-01-17 11:20:00|9509.5|9504.5|9510.8|9505.8|9510.9|9505.9|9509.1|9504.1|4
1642418700000|2022-01-17 11:25:00|9510.9|9505.9|9510.8|9505.8|9511.4|9506.4|9509.9|9504.9|24
1642419000000|2022-01-17 11:30:00|9510.9|9505.9|9513.9|9508.9|9515.3|9510.3|9510.9|9505.9|16
1642419300000|2022-01-17 11:35:00|9513.8|9508.8|9516.9|9511.9|9516.9|9511.9|9513.6|9508.6|37
1642419600000|2022-01-17 11:40:00|9516.7|9511.7|9519.9|9514.9|9520.9|9515.9|9516.4|9511.4|79
1642419900000|2022-01-17 11:45:00|9520.1|9515.1|9520.1|9515.1|9522.4|9517.4|9519.6|9514.6|276
1642420200000|2022-01-17 11:50:00|9520|9515|9517.6|9512.6|9520.3|9515.3|9517.6|9512.6|32
1642420500000|2022-01-17 11:55:00|9517.8|9512.8|9517.8|9512.8|9518.4|9513.4|9516.2|9511.2|18
1642420800000|2022-01-17 12:00:00|9517.9|9512.9|9516.5|9511.5|9518.4|9513.4|9516.4|9511.4|33
1642421100000|2022-01-17 12:05:00|9516.7|9511.7|9518.9|9513.9|9518.9|9513.9|9516.5|9511.5|9
1642421400000|2022-01-17 12:10:00|9518.8|9513.8|9520.2|9515.2|9520.7|9515.7|9517.9|9512.9|12
1642421700000|2022-01-17 12:15:00|9520.3|9515.3|9522.3|9517.3|9522.7|9517.7|9519.4|9514.4|31
1642422000000|2022-01-17 12:20:00|9521.9|9516.9|9521.9|9516.9|9523.3|9518.3|9521.9|9516.9|69
1642422300000|2022-01-17 12:25:00|9521.8|9516.8|9520.1|9515.1|9521.8|9516.8|9519.1|9514.1|68
1642422600000|2022-01-17 12:30:00|9520.2|9515.2|9523.4|9518.4|9523.6|9518.6|9520.2|9515.2|28
1642422900000|2022-01-17 12:35:00|9523.3|9518.3|9523.2|9518.2|9524.3|9519.3|9522.5|9517.5|104
1642423200000|2022-01-17 12:40:00|9523.3|9518.3|9524.3|9519.3|9524.4|9519.4|9522.8|9517.8|130
1642423500000|2022-01-17 12:45:00|9524.6|9519.6|9523.3|9518.3|9524.8|9519.8|9522.5|9517.5|72
1642423800000|2022-01-17 12:50:00|9523.4|9518.4|9526|9521|9526|9521|9523.3|9518.3|193
1642424100000|2022-01-17 12:55:00|9525.9|9520.9|9530.9|9525.9|9531.6|9526.6|9525.8|9520.8|130
1642424400000|2022-01-17 13:00:00|9530.8|9525.8|9525.8|9520.8|9530.8|9525.8|9525.5|9520.5|90
1642424700000|2022-01-17 13:05:00|9525.9|9520.9|9526.6|9521.6|9526.9|9521.9|9525|9520|117
1642425000000|2022-01-17 13:10:00|9526.7|9521.7|9526.4|9521.4|9526.8|9521.8|9525.3|9520.3|24
1642425300000|2022-01-17 13:15:00|9526.6|9521.6|9528.9|9523.9|9529.8|9524.8|9526.3|9521.3|33
1642425600000|2022-01-17 13:20:00|9528.8|9523.8|9532.4|9527.4|9533.8|9528.8|9528.8|9523.8|28
1642425900000|2022-01-17 13:25:00|9532.3|9527.3|9529.5|9524.5|9532.8|9527.8|9529.5|9524.5|41
1642426200000|2022-01-17 13:30:00|9529.4|9524.4|9530.8|9525.8|9531.1|9526.1|9528|9523|38
1642426500000|2022-01-17 13:35:00|9530.6|9525.6|9530|9525|9532.7|9527.7|9529.7|9524.7|76
1642426800000|2022-01-17 13:40:00|9530.2|9525.2|9527.9|9522.9|9530.4|9525.4|9526.7|9521.7|62
1642427100000|2022-01-17 13:45:00|9527.8|9522.8|9527.8|9522.8|9528.8|9523.8|9527.3|9522.3|22
1642427400000|2022-01-17 13:50:00|9528|9523|9526.9|9521.9|9528.1|9523.1|9526.5|9521.5|15
1642427700000|2022-01-17 13:55:00|9527.1|9522.1|9525.9|9520.9|9527.2|9522.2|9524.8|9519.8|49
1642428000000|2022-01-17 14:00:00|9525.8|9520.8|9525.4|9520.4|9526.3|9521.3|9524.5|9519.5|51
1642428300000|2022-01-17 14:05:00|9525.3|9520.3|9524.4|9519.4|9530.3|9525.3|9523.9|9518.9|77
1642428600000|2022-01-17 14:10:00|9524.3|9519.3|9524.8|9519.8|9525.8|9520.8|9522.7|9517.7|108
1642428900000|2022-01-17 14:15:00|9524.7|9519.7|9522.7|9517.7|9525.3|9520.3|9522.3|9517.3|26
1642429200000|2022-01-17 14:20:00|9522.9|9517.9|9524.3|9519.3|9524.8|9519.8|9522.5|9517.5|29
1642429500000|2022-01-17 14:25:00|9524.2|9519.2|9524.1|9519.1|9526.3|9521.3|9523.8|9518.8|22
1642429800000|2022-01-17 14:30:00|9524|9519|9522.7|9517.7|9524.8|9519.8|9522.5|9517.5|34
1642430100000|2022-01-17 14:35:00|9522.4|9517.4|9520.5|9515.5|9522.4|9517.4|9520.5|9515.5|39
1642430400000|2022-01-17 14:40:00|9520.7|9515.7|9518.6|9513.6|9521.8|9516.8|9518.5|9513.5|36
1642430700000|2022-01-17 14:45:00|9518.5|9513.5|9518.8|9513.8|9519.8|9514.8|9518.1|9513.1|57
1642431000000|2022-01-17 14:50:00|9518.7|9513.7|9520|9515|9520.8|9515.8|9518.4|9513.4|58
1642431300000|2022-01-17 14:55:00|9519.8|9514.8|9519.7|9514.7|9520.5|9515.5|9518.5|9513.5|44
1642431600000|2022-01-17 15:00:00|9519.8|9514.8|9524.3|9519.3|9525|9520|9519.8|9514.8|86
1642431900000|2022-01-17 15:05:00|9524.6|9519.6|9525.4|9520.4|9525.8|9520.8|9523.8|9518.8|70
1642432200000|2022-01-17 15:10:00|9525.3|9520.3|9524.3|9519.3|9526.1|9521.1|9524|9519|26
1642432500000|2022-01-17 15:15:00|9524.4|9519.4|9523.8|9518.8|9525.1|9520.1|9523|9518|25
1642432800000|2022-01-17 15:20:00|9524|9519|9526.4|9521.4|9526.6|9521.6|9523.9|9518.9|24
1642433100000|2022-01-17 15:25:00|9526.3|9521.3|9526.5|9521.5|9528.3|9523.3|9525.8|9520.8|57
1642433400000|2022-01-17 15:30:00|9526.4|9521.4|9523.2|9518.2|9526.4|9521.4|9522.5|9517.5|48
1642433700000|2022-01-17 15:35:00|9523|9518|9524.1|9519.1|9524.7|9519.7|9522.9|9517.9|25
1642434000000|2022-01-17 15:40:00|9524.2|9519.2|9523.8|9518.8|9526.1|9521.1|9523|9518|55
1642434300000|2022-01-17 15:45:00|9523.5|9518.5|9525.9|9520.9|9526.3|9521.3|9523|9518|22
1642434600000|2022-01-17 15:50:00|9525.8|9520.8|9526|9521|9527.3|9522.3|9524.5|9519.5|22
1642434900000|2022-01-17 15:55:00|9526.1|9521.1|9524.9|9519.9|9527.5|9522.5|9524|9519|67
1642435200000|2022-01-17 16:00:00|9524.8|9519.8|9522.5|9517.5|9526.6|9521.6|9522.5|9517.5|39
1642435500000|2022-01-17 16:05:00|9522.8|9517.8|9523.7|9518.7|9524.3|9519.3|9522.3|9517.3|14
1642435800000|2022-01-17 16:10:00|9523.8|9518.8|9524.8|9519.8|9525.3|9520.3|9523.3|9518.3|18
1642436100000|2022-01-17 16:15:00|9524.7|9519.7|9524.3|9519.3|9525.3|9520.3|9523.9|9518.9|8
1642436400000|2022-01-17 16:20:00|9524.8|9519.8|9522.5|9517.5|9524.8|9519.8|9522.5|9517.5|12
1642436700000|2022-01-17 16:25:00|9522.3|9517.3|9522.3|9517.3|9522.9|9517.9|9521.7|9516.7|23
1642437000000|2022-01-17 16:30:00|9522.5|9517.5|9523.7|9518.7|9524.2|9519.2|9522.1|9517.1|22
1642437300000|2022-01-17 16:35:00|9523.8|9518.8|9523|9518|9524.3|9519.3|9522.5|9517.5|7
1642437600000|2022-01-17 16:40:00|9522.9|9517.9|9523.4|9518.4|9524.8|9519.8|9522.9|9517.9|8
1642437900000|2022-01-17 16:45:00|9523.5|9518.5|9523.4|9518.4|9524.1|9519.1|9523|9518|6
1642438200000|2022-01-17 16:50:00|9523.2|9518.2|9522.2|9517.2|9524.3|9519.3|9522.2|9517.2|20
1642438500000|2022-01-17 16:55:00|9522.1|9517.1|9520.5|9515.5|9522.5|9517.5|9520.4|9515.4|23
1642438800000|2022-01-17 17:00:00|9520.4|9515.4|9518.8|9513.8|9521.1|9516.1|9518|9513|26
1642439100000|2022-01-17 17:05:00|9518.7|9513.7|9516.9|9511.9|9519.3|9514.3|9516.7|9511.7|50
1642439400000|2022-01-17 17:10:00|9517|9512|9518.8|9513.8|9519|9514|9516.9|9511.9|25
1642439700000|2022-01-17 17:15:00|9519.1|9514.1|9518.6|9513.6|9519.3|9514.3|9518.1|9513.1|10
1642440000000|2022-01-17 17:20:00|9518.7|9513.7|9519.7|9514.7|9520|9515|9518.7|9513.7|4
1642440300000|2022-01-17 17:25:00|9519.6|9514.6|9520.3|9515.3|9521|9516|9519.5|9514.5|6
1642440600000|2022-01-17 17:30:00|9520.5|9515.5|9519.9|9514.9|9521.3|9516.3|9519.7|9514.7|9
1642440900000|2022-01-17 17:35:00|9520|9515|9519.3|9514.3|9520.3|9515.3|9518.7|9513.7|5
1642441200000|2022-01-17 17:40:00|9519.1|9514.1|9519.4|9514.4|9519.8|9514.8|9518.5|9513.5|10
1642441500000|2022-01-17 17:45:00|9519.3|9514.3|9519.6|9514.6|9520.1|9515.1|9518.9|9513.9|7
1642441800000|2022-01-17 17:50:00|9519.4|9514.4|9521|9516|9521.2|9516.2|9519.3|9514.3|8
1642442100000|2022-01-17 17:55:00|9521.2|9516.2|9520.1|9515.1|9521.3|9516.3|9520.1|9515.1|12
1642442400000|2022-01-17 18:00:00|9520.3|9515.3|9519.8|9514.8|9520.3|9515.3|9519.2|9514.2|3
1642442700000|2022-01-17 18:05:00|9519.6|9514.6|9520.2|9515.2|9520.5|9515.5|9519.4|9514.4|6
1642443000000|2022-01-17 18:10:00|9520|9515|9520|9515|9520.2|9515.2|9520|9515|0
1642443300000|2022-01-17 18:15:00|9520.2|9515.2|9520|9515|9520.5|9515.5|9520|9515|0
1642443600000|2022-01-17 18:20:00|9519.9|9514.9|9519.6|9514.6|9519.9|9514.9|9519.5|9514.5|0
1642444200000|2022-01-17 18:30:00|9519.8|9514.8|9520.5|9515.5|9520.5|9515.5|9519.6|9514.6|1
1642444500000|2022-01-17 18:35:00|9520.4|9515.4|9521|9516|9521|9516|9520.3|9515.3|0
1642445100000|2022-01-17 18:45:00|9521.2|9516.2|9521.7|9516.7|9521.8|9516.8|9521.2|9516.2|0
1642445400000|2022-01-17 18:50:00|9521.8|9516.8|9521.8|9516.8|9521.8|9516.8|9521.5|9516.5|1
1642445700000|2022-01-17 18:55:00|9521.9|9516.9|9522.5|9517.5|9522.5|9517.5|9521.8|9516.8|1
1642446000000|2022-01-17 19:00:00|9522.8|9517.8|9522.5|9517.5|9522.8|9517.8|9522.4|9517.4|0
1642446300000|2022-01-17 19:05:00|9522.8|9517.8|9522.5|9517.5|9522.8|9517.8|9522.3|9517.3|3
1642446900000|2022-01-17 19:15:00|9522.4|9517.4|9523|9518|9523.2|9518.2|9522|9517|60
1642447200000|2022-01-17 19:20:00|9522.9|9517.9|9523.3|9518.3|9523.3|9518.3|9522.9|9517.9|0
1642447500000|2022-01-17 19:25:00|9523.1|9518.1|9523.1|9518.1|9523.3|9518.3|9523|9518|0
1642447800000|2022-01-17 19:30:00|9523|9518|9522.8|9517.8|9523.3|9518.3|9522.8|9517.8|9
1642448400000|2022-01-17 19:40:00|9522.9|9517.9|9523.8|9518.8|9523.8|9518.8|9522.9|9517.9|25
1642448700000|2022-01-17 19:45:00|9523.7|9518.7|9523.8|9518.8|9523.8|9518.8|9523|9518|7
1642449000000|2022-01-17 19:50:00|9522.9|9517.9|9523.8|9518.8|9523.8|9518.8|9522.9|9517.9|10
1642449300000|2022-01-17 19:55:00|||||||||3
1642450500000|2022-01-17 20:15:00|||||||||2
1642450800000|2022-01-17 20:20:00|9523|9518|9523.3|9518.3|9523.3|9518.3|9523|9518|3
1642451100000|2022-01-17 20:25:00|||||||||1
1642451400000|2022-01-17 20:30:00|||||||||1
1642451700000|2022-01-17 20:35:00|||||||||2
1642452000000|2022-01-17 20:40:00|9522.8|9517.8|9522.8|9517.8|9522.8|9517.8|9522.7|9517.7|4
1642452600000|2022-01-17 20:50:00|9522.9|9517.9|9522.8|9517.8|9523|9518|9522.5|9517.5|3
1642452900000|2022-01-17 20:55:00|9522.9|9517.9|9524.2|9519.2|9524.2|9519.2|9522.9|9517.9|0
1642453200000|2022-01-17 21:00:00|9524.4|9519.4|9524.5|9519.5|9524.8|9519.8|9523|9518|8
1642453500000|2022-01-17 21:05:00|9524.4|9519.4|9524.5|9519.5|9524.5|9519.5|9524.2|9519.2|0
1642453800000|2022-01-17 21:10:00|9524.3|9519.3|9524.2|9519.2|9524.3|9519.3|9524|9519|0
1642454100000|2022-01-17 21:15:00|9524.3|9519.3|9524|9519|9524.3|9519.3|9524|9519|2
1642454400000|2022-01-17 21:20:00|9524.3|9519.3|9523.8|9518.8|9524.3|9519.3|9523.5|9518.5|0
1642454700000|2022-01-17 21:25:00|9523.6|9518.6|9522.9|9517.9|9523.6|9518.6|9522.5|9517.5|0
1642455000000|2022-01-17 21:30:00|9523|9518|9523.5|9518.5|9523.5|9518.5|9522.9|9517.9|22
1642455300000|2022-01-17 21:35:00|9523.8|9518.8|9523.8|9518.8|9523.8|9518.8|9523.5|9518.5|0
1642455600000|2022-01-17 21:40:00|9523.6|9518.6|9523.5|9518.5|9524.3|9519.3|9523.5|9518.5|0
1642455900000|2022-01-17 21:45:00|9523.7|9518.7|9523.3|9518.3|9524|9519|9523|9518|5
1642456200000|2022-01-17 21:50:00|9523.1|9518.1|9524|9519|9524|9519|9523|9518|1
1642456500000|2022-01-17 21:55:00|9523.9|9518.9|9523|9518|9524.3|9519.3|9522.8|9517.8|0
1642467600000|2022-01-18 01:00:00|9513.8|9508.8|9515.5|9510.5|9516.4|9511.4|9513.8|9508.8|153
1642467900000|2022-01-18 01:05:00|9515.4|9510.4|9516|9511|9516|9511|9514.9|9509.9|69
1642468200000|2022-01-18 01:10:00|9515.7|9510.7|9514.7|9509.7|9515.7|9510.7|9514.2|9509.2|202
1642468500000|2022-01-18 01:15:00|9514.4|9509.4|9514|9509|9514.4|9509.4|9513.4|9508.4|69
1642468800000|2022-01-18 01:20:00|9513.9|9508.9|9514.4|9509.4|9514.4|9509.4|9513.2|9508.2|5
1642469100000|2022-01-18 01:25:00|9514.2|9509.2|9515.4|9510.4|9515.5|9510.5|9514|9509|11
1642469400000|2022-01-18 01:30:00|9515.1|9510.1|9513.8|9508.8|9516.1|9511.1|9513.8|9508.8|13
1642469700000|2022-01-18 01:35:00|9513.7|9508.7|9513.8|9508.8|9514|9509|9512.4|9507.4|23
1642470000000|2022-01-18 01:40:00|9513.6|9508.6|9512.2|9507.2|9513.8|9508.8|9511.9|9506.9|40
1642470300000|2022-01-18 01:45:00|9512.3|9507.3|9512.4|9507.4|9513|9508|9512|9507|30
1642470600000|2022-01-18 01:50:00|9512.3|9507.3|9513|9508|9513.3|9508.3|9512.2|9507.2|23
1642470900000|2022-01-18 01:55:00|9512.8|9507.8|9512.2|9507.2|9513.3|9508.3|9511.4|9506.4|14
1642471200000|2022-01-18 02:00:00|9511.8|9506.8|9513.3|9508.3|9513.3|9508.3|9511.6|9506.6|28
1642471500000|2022-01-18 02:05:00|9513|9508|9512.6|9507.6|9513.1|9508.1|9512.2|9507.2|7
1642471800000|2022-01-18 02:10:00|9512.2|9507.2|9513.1|9508.1|9513.7|9508.7|9512.2|9507.2|14
1642472100000|2022-01-18 02:15:00|9512.9|9507.9|9513.3|9508.3|9513.3|9508.3|9512.1|9507.1|1
1642472400000|2022-01-18 02:20:00|9513|9508|9514.3|9509.3|9514.5|9509.5|9512.5|9507.5|18
1642472700000|2022-01-18 02:25:00|9514.4|9509.4|9514.1|9509.1|9515.7|9510.7|9514.1|9509.1|19
1642473000000|2022-01-18 02:30:00|9514.4|9509.4|9513.8|9508.8|9514.7|9509.7|9513.8|9508.8|27
1642473300000|2022-01-18 02:35:00|9513.7|9508.7|9513.1|9508.1|9514|9509|9513.1|9508.1|2
1642473600000|2022-01-18 02:40:00|9512.8|9507.8|9512.3|9507.3|9513|9508|9511.7|9506.7|7
1642473900000|2022-01-18 02:45:00|9512.1|9507.1|9516.7|9511.7|9517.3|9512.3|9512|9507|146
1642474200000|2022-01-18 02:50:00|9516.6|9511.6|9516.7|9511.7|9519.3|9514.3|9515.7|9510.7|141
1642474500000|2022-01-18 02:55:00|9516.6|9511.6|9515.8|9510.8|9518.3|9513.3|9515.6|9510.6|22
1642474800000|2022-01-18 03:00:00|9516|9511|9515.2|9510.2|9516.4|9511.4|9514.8|9509.8|11
1642475100000|2022-01-18 03:05:00|9515.4|9510.4|9514.6|9509.6|9515.4|9510.4|9514.6|9509.6|3
1642475400000|2022-01-18 03:10:00|9514.4|9509.4|9514.9|9509.9|9514.9|9509.9|9513.4|9508.4|7
1642475700000|2022-01-18 03:15:00|9514.7|9509.7|9517|9512|9517.3|9512.3|9514.3|9509.3|14
1642476000000|2022-01-18 03:20:00|9516.9|9511.9|9518.9|9513.9|9519.7|9514.7|9516|9511|9
1642476300000|2022-01-18 03:25:00|9519|9514|9519.9|9514.9|9519.9|9514.9|9518.9|9513.9|8
1642476600000|2022-01-18 03:30:00|9519.7|9514.7|9523.3|9518.3|9523.3|9518.3|9518.9|9513.9|38
1642476900000|2022-01-18 03:35:00|9523.4|9518.4|9532.4|9527.4|9532.7|9527.7|9523.3|9518.3|273
1642477200000|2022-01-18 03:40:00|9532.3|9527.3|9535.2|9530.2|9537|9532|9532.3|9527.3|297
1642477500000|2022-01-18 03:45:00|9535.1|9530.1|9538.8|9533.8|9539.3|9534.3|9534.1|9529.1|65
1642477800000|2022-01-18 03:50:00|9538.9|9533.9|9542.3|9537.3|9543.7|9538.7|9536.7|9531.7|243
1642478100000|2022-01-18 03:55:00|9542.5|9537.5|9538.1|9533.1|9542.5|9537.5|9538.1|9533.1|63
1642478400000|2022-01-18 04:00:00|9538.2|9533.2|9534.6|9529.6|9538.8|9533.8|9534.6|9529.6|62
1642478700000|2022-01-18 04:05:00|9534.5|9529.5|9533.8|9528.8|9534.9|9529.9|9531.6|9526.6|48
1642479000000|2022-01-18 04:10:00|9533.9|9528.9|9534.3|9529.3|9534.8|9529.8|9533.3|9528.3|63
1642479300000|2022-01-18 04:15:00|9534.5|9529.5|9536.1|9531.1|9536.1|9531.1|9534.4|9529.4|47
1642479600000|2022-01-18 04:20:00|9536.3|9531.3|9535.9|9530.9|9537.1|9532.1|9535.5|9530.5|85
1642479900000|2022-01-18 04:25:00|9535.5|9530.5|9536.6|9531.6|9536.6|9531.6|9534.5|9529.5|30
1642480200000|2022-01-18 04:30:00|9536.7|9531.7|9533.7|9528.7|9536.7|9531.7|9533.5|9528.5|168
1642480500000|2022-01-18 04:35:00|9533.6|9528.6|9532.5|9527.5|9534.1|9529.1|9532.2|9527.2|55
1642480800000|2022-01-18 04:40:00|9532.3|9527.3|9531.5|9526.5|9532.4|9527.4|9531.2|9526.2|16
1642481100000|2022-01-18 04:45:00|9531.4|9526.4|9531.8|9526.8|9532.2|9527.2|9531|9526|17
1642481400000|2022-01-18 04:50:00|9531.9|9526.9|9531.4|9526.4|9532.8|9527.8|9531|9526|187
1642481700000|2022-01-18 04:55:00|9531.5|9526.5|9530.5|9525.5|9531.6|9526.6|9530.2|9525.2|10
1642482000000|2022-01-18 05:00:00|9530.4|9525.4|9531.6|9526.6|9531.6|9526.6|9530.4|9525.4|19
1642482300000|2022-01-18 05:05:00|9531.8|9526.8|9533.8|9528.8|9534.6|9529.6|9531.7|9526.7|21
1642482600000|2022-01-18 05:10:00|9533.9|9528.9|9533.7|9528.7|9534|9529|9532.7|9527.7|8
1642482900000|2022-01-18 05:15:00|9533.9|9528.9|9533.8|9528.8|9534.6|9529.6|9533.2|9528.2|20
1642483200000|2022-01-18 05:20:00|9534.2|9529.2|9533.8|9528.8|9534.2|9529.2|9533.4|9528.4|7
1642483500000|2022-01-18 05:25:00|9533.6|9528.6|9535.1|9530.1|9535.1|9530.1|9533.6|9528.6|24
1642483800000|2022-01-18 05:30:00|9534.8|9529.8|9531.8|9526.8|9536.1|9531.1|9531.2|9526.2|49
1642484100000|2022-01-18 05:35:00|9531.9|9526.9|9531|9526|9532.2|9527.2|9531|9526|8
1642484400000|2022-01-18 05:40:00|9531.4|9526.4|9531.1|9526.1|9532.2|9527.2|9531|9526|8
1642484700000|2022-01-18 05:45:00|9531.2|9526.2|9530.3|9525.3|9531.4|9526.4|9529.5|9524.5|14
1642485000000|2022-01-18 05:50:00|9530.5|9525.5|9530.8|9525.8|9531.7|9526.7|9530.3|9525.3|8
1642485300000|2022-01-18 05:55:00|9530.6|9525.6|9532.6|9527.6|9532.7|9527.7|9530.4|9525.4|10
1642485600000|2022-01-18 06:00:00|9532.7|9527.7|9532.8|9527.8|9533.6|9528.6|9531.8|9526.8|9
1642485900000|2022-01-18 06:05:00|9532.6|9527.6|9533.9|9528.9|9534.1|9529.1|9532.6|9527.6|22
1642486200000|2022-01-18 06:10:00|9534.1|9529.1|9532.9|9527.9|9534.1|9529.1|9532.5|9527.5|9
1642486500000|2022-01-18 06:15:00|9533.3|9528.3|9532.9|9527.9|9534.1|9529.1|9532.7|9527.7|9
1642486800000|2022-01-18 06:20:00|9532.7|9527.7|9532.9|9527.9|9533.3|9528.3|9532.5|9527.5|10
1642487100000|2022-01-18 06:25:00|9532.7|9527.7|9531.9|9526.9|9532.7|9527.7|9531.5|9526.5|7
1642487400000|2022-01-18 06:30:00|9532.1|9527.1|9530|9525|9532.5|9527.5|9530|9525|4
1642487700000|2022-01-18 06:35:00|9530.2|9525.2|9530|9525|9530.8|9525.8|9530|9525|5
1642488000000|2022-01-18 06:40:00|9530.1|9525.1|9531.5|9526.5|9532.5|9527.5|9529.5|9524.5|35
1642488300000|2022-01-18 06:45:00|9531.3|9526.3|9531.5|9526.5|9532|9527|9530.1|9525.1|4
1642488600000|2022-01-18 06:50:00|9531.6|9526.6|9527.5|9522.5|9532|9527|9527.5|9522.5|14
1642488900000|2022-01-18 06:55:00|9527.8|9522.8|9529.3|9524.3|9530|9525|9527.8|9522.8|11
1642489200000|2022-01-18 07:00:00|9529.5|9524.5|9529|9524|9530.5|9525.5|9527|9522|38
1642489500000|2022-01-18 07:05:00|9528.5|9523.5|9529.8|9524.8|9530.8|9525.8|9527.8|9522.8|80
1642489800000|2022-01-18 07:10:00|9529.7|9524.7|9535.5|9530.5|9535.5|9530.5|9529.2|9524.2|42
1642490100000|2022-01-18 07:15:00|9535.6|9530.6|9533.5|9528.5|9535.9|9530.9|9533|9528|50
1642490400000|2022-01-18 07:20:00|9533.3|9528.3|9535.6|9530.6|9536|9531|9533|9528|50
1642490700000|2022-01-18 07:25:00|9535.8|9530.8|9534.3|9529.3|9535.8|9530.8|9533|9528|15
1642491000000|2022-01-18 07:30:00|9534|9529|9532.5|9527.5|9536|9531|9532.5|9527.5|13
1642491300000|2022-01-18 07:35:00|9532.7|9527.7|9530.4|9525.4|9533|9528|9530|9525|44
1642491600000|2022-01-18 07:40:00|9530.5|9525.5|9529|9524|9530.5|9525.5|9528.5|9523.5|30
1642491900000|2022-01-18 07:45:00|9529.1|9524.1|9528.3|9523.3|9530.5|9525.5|9528|9523|49
1642492200000|2022-01-18 07:50:00|9528.5|9523.5|9527.3|9522.3|9528.5|9523.5|9526.5|9521.5|24
1642492500000|2022-01-18 07:55:00|9527|9522|9531.2|9526.2|9531.5|9526.5|9527|9522|41
1642492800000|2022-01-18 08:00:00|9531|9526|9526.5|9521.5|9532.7|9527.7|9526.5|9521.5|119
1642493100000|2022-01-18 08:05:00|9526.3|9521.3|9528|9523|9530.5|9525.5|9526|9521|60
1642493400000|2022-01-18 08:10:00|9527.8|9522.8|9530.5|9525.5|9532|9527|9527.8|9522.8|65
1642493700000|2022-01-18 08:15:00|9530.3|9525.3|9530|9525|9531.5|9526.5|9528.5|9523.5|78
1642494000000|2022-01-18 08:20:00|9530.3|9525.3|9526.7|9521.7|9530.5|9525.5|9526.5|9521.5|69
1642494300000|2022-01-18 08:25:00|9526.9|9521.9|9526.4|9521.4|9527.5|9522.5|9525.3|9520.3|64
1642494600000|2022-01-18 08:30:00|9526.6|9521.6|9529|9524|9530.5|9525.5|9526.5|9521.5|26
1642494900000|2022-01-18 08:35:00|9528.9|9523.9|9530|9525|9532|9527|9528.9|9523.9|51
1642495200000|2022-01-18 08:40:00|9529.9|9524.9|9533.4|9528.4|9534|9529|9528|9523|111
1642495500000|2022-01-18 08:45:00|9533.5|9528.5|9534.7|9529.7|9536.5|9531.5|9533.5|9528.5|88
1642495800000|2022-01-18 08:50:00|9534.9|9529.9|9536.2|9531.2|9537|9532|9533.5|9528.5|65
1642496100000|2022-01-18 08:55:00|9536.3|9531.3|9532.1|9527.1|9536.5|9531.5|9530.5|9525.5|67
1642496400000|2022-01-18 09:00:00|9532|9527|9531.5|9526.5|9534.4|9529.4|9529.7|9524.7|32
1642496700000|2022-01-18 09:05:00|9531.6|9526.6|9530|9525|9531.9|9526.9|9529.5|9524.5|141
1642497000000|2022-01-18 09:10:00|9529.9|9524.9|9531.4|9526.4|9531.9|9526.9|9528.5|9523.5|49
1642497300000|2022-01-18 09:15:00|9531.5|9526.5|9533.5|9528.5|9534.6|9529.6|9531.3|9526.3|73
1642497600000|2022-01-18 09:20:00|9533.6|9528.6|9532.3|9527.3|9534.3|9529.3|9531|9526|31
1642497900000|2022-01-18 09:25:00|9532.1|9527.1|9534.2|9529.2|9534.9|9529.9|9531.4|9526.4|31
1642498200000|2022-01-18 09:30:00|9534.1|9529.1|9533.4|9528.4|9535.4|9530.4|9532|9527|38
1642498500000|2022-01-18 09:35:00|9533.2|9528.2|9534|9529|9534.8|9529.8|9532.5|9527.5|37
1642498800000|2022-01-18 09:40:00|9533.9|9528.9|9537.4|9532.4|9538.1|9533.1|9533.6|9528.6|40
1642499100000|2022-01-18 09:45:00|9537.8|9532.8|9538.5|9533.5|9539.1|9534.1|9537.4|9532.4|73
1642499400000|2022-01-18 09:50:00|9538.3|9533.3|9536.8|9531.8|9538.3|9533.3|9536.5|9531.5|32
1642499700000|2022-01-18 09:55:00|9536.6|9531.6|9534.5|9529.5|9536.8|9531.8|9534.5|9529.5|35
1642500000000|2022-01-18 10:00:00|9534.6|9529.6|9532.5|9527.5|9535.4|9530.4|9532.1|9527.1|39
1642500300000|2022-01-18 10:05:00|9532.4|9527.4|9534.3|9529.3|9534.9|9529.9|9531.5|9526.5|45
1642500600000|2022-01-18 10:10:00|9534.4|9529.4|9534.7|9529.7|9535.7|9530.7|9534.4|9529.4|8
1642500900000|2022-01-18 10:15:00|9534.9|9529.9|9531.5|9526.5|9535.2|9530.2|9531.5|9526.5|62
1642501200000|2022-01-18 10:20:00|9531.6|9526.6|9531.9|9526.9|9532.6|9527.6|9531.2|9526.2|8
1642501500000|2022-01-18 10:25:00|9531.6|9526.6|9532.6|9527.6|9532.6|9527.6|9530.4|9525.4|11
1642501800000|2022-01-18 10:30:00|9532.9|9527.9|9532.4|9527.4|9532.9|9527.9|9531.6|9526.6|16
1642502100000|2022-01-18 10:35:00|9532.3|9527.3|9533.7|9528.7|9533.7|9528.7|9531.4|9526.4|33
1642502400000|2022-01-18 10:40:00|9533.8|9528.8|9535.5|9530.5|9536|9531|9533.3|9528.3|20
1642502700000|2022-01-18 10:45:00|9535.7|9530.7|9536.3|9531.3|9536.3|9531.3|9534.6|9529.6|9
1642503000000|2022-01-18 10:50:00|9536.1|9531.1|9534.9|9529.9|9536.3|9531.3|9534.9|9529.9|20
1642503300000|2022-01-18 10:55:00|9535|9530|9537.3|9532.3|9537.5|9532.5|9534.6|9529.6|8
1642503600000|2022-01-18 11:00:00|9537.4|9532.4|9537.8|9532.8|9537.8|9532.8|9536.4|9531.4|24
1642503900000|2022-01-18 11:05:00|9538|9533|9536.1|9531.1|9539|9534|9535.7|9530.7|52
1642504200000|2022-01-18 11:10:00|9535.9|9530.9|9536.7|9531.7|9536.7|9531.7|9535.5|9530.5|22
1642504500000|2022-01-18 11:15:00|9537.2|9532.2|9536.3|9531.3|9537.3|9532.3|9535.5|9530.5|27
1642504800000|2022-01-18 11:20:00|9536.4|9531.4|9537.5|9532.5|9538.8|9533.8|9536.3|9531.3|43
1642505100000|2022-01-18 11:25:00|9537.3|9532.3|9536.3|9531.3|9537.7|9532.7|9536|9531|13
1642505400000|2022-01-18 11:30:00|9536.1|9531.1|9537.9|9532.9|9538.4|9533.4|9536.1|9531.1|23
1642505700000|2022-01-18 11:35:00|9537.7|9532.7|9535.7|9530.7|9538|9533|9535.4|9530.4|22
1642506000000|2022-01-18 11:40:00|9535.4|9530.4|9534.5|9529.5|9536.2|9531.2|9534.4|9529.4|21
1642506300000|2022-01-18 11:45:00|9534.4|9529.4|9534.5|9529.5|9535.2|9530.2|9533.4|9528.4|40
1642506600000|2022-01-18 11:50:00|9534.6|9529.6|9536.5|9531.5|9537.2|9532.2|9534.5|9529.5|34
1642506900000|2022-01-18 11:55:00|9536.6|9531.6|9538.3|9533.3|9538.9|9533.9|9536.6|9531.6|56
1642507200000|2022-01-18 12:00:00|9538|9533|9538.7|9533.7|9539.8|9534.8|9537.3|9532.3|18
1642507500000|2022-01-18 12:05:00|9538.6|9533.6|9539.6|9534.6|9540.2|9535.2|9538.3|9533.3|16
1642507800000|2022-01-18 12:10:00|9539.8|9534.8|9539.6|9534.6|9540.2|9535.2|9539.1|9534.1|16
1642508100000|2022-01-18 12:15:00|9540|9535|9540.4|9535.4|9542.6|9537.6|9539.6|9534.6|46
1642508400000|2022-01-18 12:20:00|9540.3|9535.3|9538.7|9533.7|9540.3|9535.3|9537.9|9532.9|43
1642508700000|2022-01-18 12:25:00|9538.6|9533.6|9536.2|9531.2|9539|9534|9535.9|9530.9|32
1642509000000|2022-01-18 12:30:00|9536.3|9531.3|9536|9531|9537.1|9532.1|9535.9|9530.9|34
1642509300000|2022-01-18 12:35:00|9535.9|9530.9|9537.2|9532.2|9538|9533|9535.9|9530.9|15
1642509600000|2022-01-18 12:40:00|9537.1|9532.1|9536.7|9531.7|9539|9534|9536.2|9531.2|10
1642509900000|2022-01-18 12:45:00|9536.8|9531.8|9534.6|9529.6|9537.1|9532.1|9533.9|9528.9|28
1642510200000|2022-01-18 12:50:00|9534.3|9529.3|9538.6|9533.6|9538.7|9533.7|9534.3|9529.3|50
1642510500000|2022-01-18 12:55:00|9538.5|9533.5|9541.6|9536.6|9542|9537|9536.9|9531.9|82
1642510800000|2022-01-18 13:00:00|9541.3|9536.3|9543.6|9538.6|9544.6|9539.6|9541.2|9536.2|125
1642511100000|2022-01-18 13:05:00|9543.8|9538.8|9547.3|9542.3|9547.8|9542.8|9543.6|9538.6|162
1642511400000|2022-01-18 13:10:00|9547.1|9542.1|9552.3|9547.3|9553|9548|9546.7|9541.7|239
1642511700000|2022-01-18 13:15:00|9551.9|9546.9|9554.1|9549.1|9554.3|9549.3|9551|9546|354
1642512000000|2022-01-18 13:20:00|9554.3|9549.3|9550.9|9545.9|9555.1|9550.1|9550.9|9545.9|161
1642512300000|2022-01-18 13:25:00|9550.6|9545.6|9552.5|9547.5|9553.2|9548.2|9550.1|9545.1|85
1642512600000|2022-01-18 13:30:00|9552.3|9547.3|9544.2|9539.2|9552.5|9547.5|9543.9|9538.9|116
1642512900000|2022-01-18 13:35:00|9544|9539|9543.2|9538.2|9545.1|9540.1|9540.9|9535.9|116
1642513200000|2022-01-18 13:40:00|9543.1|9538.1|9543.7|9538.7|9545.1|9540.1|9542.6|9537.6|54
1642513500000|2022-01-18 13:45:00|9543.6|9538.6|9543.2|9538.2|9544.5|9539.5|9541.4|9536.4|44
1642513800000|2022-01-18 13:50:00|9543.1|9538.1|9544.7|9539.7|9545|9540|9541.9|9536.9|121
1642514100000|2022-01-18 13:55:00|9545.1|9540.1|9542.8|9537.8|9546.1|9541.1|9542.4|9537.4|108
1642514400000|2022-01-18 14:00:00|9543.1|9538.1|9544.7|9539.7|9545|9540|9542.8|9537.8|40
1642514700000|2022-01-18 14:05:00|9544.9|9539.9|9547.7|9542.7|9548.4|9543.4|9544.2|9539.2|49
1642515000000|2022-01-18 14:10:00|9547.3|9542.3|9549.2|9544.2|9549.3|9544.3|9546.7|9541.7|31
1642515300000|2022-01-18 14:15:00|9549.1|9544.1|9552.9|9547.9|9553.1|9548.1|9549.1|9544.1|43
1642515600000|2022-01-18 14:20:00|9552.7|9547.7|9553.9|9548.9|9555.5|9550.5|9552.2|9547.2|86
1642515900000|2022-01-18 14:25:00|9554.1|9549.1|9553.6|9548.6|9557.8|9552.8|9552.8|9547.8|143
1642516200000|2022-01-18 14:30:00|9553.8|9548.8|9552.4|9547.4|9554.9|9549.9|9551.9|9546.9|64
1642516500000|2022-01-18 14:35:00|9552.3|9547.3|9551.9|9546.9|9556.1|9551.1|9551.9|9546.9|132
1642516800000|2022-01-18 14:40:00|9552.1|9547.1|9553.7|9548.7|9556|9551|9551.9|9546.9|84
1642517100000|2022-01-18 14:45:00|9553.6|9548.6|9551.5|9546.5|9553.8|9548.8|9549.9|9544.9|119
1642517400000|2022-01-18 14:50:00|9551.4|9546.4|9551.3|9546.3|9553|9548|9549.9|9544.9|71
1642517700000|2022-01-18 14:55:00|9551.4|9546.4|9549.8|9544.8|9551.4|9546.4|9548.8|9543.8|90
1642518000000|2022-01-18 15:00:00|9550|9545|9559.5|9554.5|9559.5|9554.5|9549.8|9544.8|231
1642518300000|2022-01-18 15:05:00|9559.4|9554.4|9558|9553|9561|9556|9557.9|9552.9|214
1642518600000|2022-01-18 15:10:00|9557.9|9552.9|9556.7|9551.7|9558.3|9553.3|9555.5|9550.5|215
1642518900000|2022-01-18 15:15:00|9556.9|9551.9|9559.9|9554.9|9561|9556|9556.3|9551.3|209
1642519200000|2022-01-18 15:20:00|9559.8|9554.8|9559.4|9554.4|9562.5|9557.5|9558.9|9553.9|264
1642519500000|2022-01-18 15:25:00|9559.5|9554.5|9557.7|9552.7|9559.9|9554.9|9557.3|9552.3|144
1642519800000|2022-01-18 15:30:00|9558|9553|9557.7|9552.7|9559.9|9554.9|9556.4|9551.4|198
1642520100000|2022-01-18 15:35:00|9558|9553|9558.8|9553.8|9561.2|9556.2|9557.7|9552.7|91
1642520400000|2022-01-18 15:40:00|9558.7|9553.7|9559.6|9554.6|9560|9555|9557.4|9552.4|59
1642520700000|2022-01-18 15:45:00|9559.7|9554.7|9562.7|9557.7|9563.2|9558.2|9558.5|9553.5|85
1642521000000|2022-01-18 15:50:00|9562.4|9557.4|9562.5|9557.5|9562.5|9557.5|9557.7|9552.7|102
1642521300000|2022-01-18 15:55:00|9562.4|9557.4|9564.4|9559.4|9564.5|9559.5|9561.5|9556.5|63
1642521600000|2022-01-18 16:00:00|9564.1|9559.1|9565.5|9560.5|9565.5|9560.5|9563.4|9558.4|214
1642521900000|2022-01-18 16:05:00|9565.2|9560.2|9565.2|9560.2|9566|9561|9564.3|9559.3|151
1642522200000|2022-01-18 16:10:00|9565.3|9560.3|9567.8|9562.8|9569.2|9564.2|9564.8|9559.8|97
1642522500000|2022-01-18 16:15:00|9568.2|9563.2|9569.3|9564.3|9570.3|9565.3|9566.9|9561.9|335
1642522800000|2022-01-18 16:20:00|9569.6|9564.6|9571.5|9566.5|9571.5|9566.5|9569.1|9564.1|76
1642523100000|2022-01-18 16:25:00|9571.7|9566.7|9570.9|9565.9|9574.2|9569.2|9570.9|9565.9|237
1642523400000|2022-01-18 16:30:00|9571.2|9566.2|9572.7|9567.7|9573|9568|9570.1|9565.1|92
1642523700000|2022-01-18 16:35:00|9572.6|9567.6|9571.8|9566.8|9573.6|9568.6|9571.8|9566.8|48
1642524000000|2022-01-18 16:40:00|9571.9|9566.9|9570.8|9565.8|9573.1|9568.1|9570.6|9565.6|42
1642524300000|2022-01-18 16:45:00|9570.4|9565.4|9569.4|9564.4|9570.9|9565.9|9569.2|9564.2|188
1642524600000|2022-01-18 16:50:00|9569.3|9564.3|9568.8|9563.8|9569.8|9564.8|9567.8|9562.8|64
1642524900000|2022-01-18 16:55:00|9568.7|9563.7|9569.9|9564.9|9571|9566|9568.7|9563.7|90
1642525200000|2022-01-18 17:00:00|9569.7|9564.7|9571.7|9566.7|9572.9|9567.9|9569.3|9564.3|76
1642525500000|2022-01-18 17:05:00|9571.9|9566.9|9574.8|9569.8|9575.2|9570.2|9571.7|9566.7|172
1642525800000|2022-01-18 17:10:00|9574.7|9569.7|9574|9569|9575.5|9570.5|9573.2|9568.2|48
1642526100000|2022-01-18 17:15:00|9574.1|9569.1|9572.7|9567.7|9574.1|9569.1|9571.9|9566.9|82
1642526400000|2022-01-18 17:20:00|9572.6|9567.6|9571.9|9566.9|9572.9|9567.9|9571.8|9566.8|36
1642526700000|2022-01-18 17:25:00|9571.8|9566.8|9573.9|9568.9|9576.2|9571.2|9571.7|9566.7|187
1642527000000|2022-01-18 17:30:00|9574.3|9569.3|9576.1|9571.1|9576.7|9571.7|9573.9|9568.9|120
1642527300000|2022-01-18 17:35:00|9575.8|9570.8|9577.8|9572.8|9578.1|9573.1|9575.8|9570.8|95
1642527600000|2022-01-18 17:40:00|9577.7|9572.7|9578.1|9573.1|9578.4|9573.4|9576.7|9571.7|35
1642527900000|2022-01-18 17:45:00|9578.4|9573.4|9579.2|9574.2|9579.4|9574.4|9577.7|9572.7|95
1642528200000|2022-01-18 17:50:00|9579.1|9574.1|9578.5|9573.5|9579.7|9574.7|9577.2|9572.2|109
1642528500000|2022-01-18 17:55:00|9578.2|9573.2|9578.7|9573.7|9579.7|9574.7|9577.2|9572.2|107
1642528800000|2022-01-18 18:00:00|9578.6|9573.6|9579.8|9574.8|9580.1|9575.1|9577.7|9572.7|285
1642529100000|2022-01-18 18:05:00|9580|9575|9580.4|9575.4|9580.5|9575.5|9578.7|9573.7|77
1642529400000|2022-01-18 18:10:00|9580.5|9575.5|9579.3|9574.3|9580.7|9575.7|9579.2|9574.2|30
1642529700000|2022-01-18 18:15:00|9579.2|9574.2|9577.3|9572.3|9579.2|9574.2|9577.1|9572.1|120
1642530000000|2022-01-18 18:20:00|9577.2|9572.2|9578.2|9573.2|9578.5|9573.5|9576.8|9571.8|37
1642530300000|2022-01-18 18:25:00|9578.1|9573.1|9579.6|9574.6|9580.1|9575.1|9578.1|9573.1|52
1642530600000|2022-01-18 18:30:00|9579.5|9574.5|9580|9575|9580.1|9575.1|9577.8|9572.8|75
1642530900000|2022-01-18 18:35:00|9579.8|9574.8|9578.8|9573.8|9580.7|9575.7|9578.5|9573.5|48
1642531200000|2022-01-18 18:40:00|9578.6|9573.6|9575.2|9570.2|9578.6|9573.6|9575.2|9570.2|55
1642531500000|2022-01-18 18:45:00|9575.5|9570.5|9573.2|9568.2|9575.6|9570.6|9572.5|9567.5|124
1642531800000|2022-01-18 18:50:00|9573.4|9568.4|9574.8|9569.8|9575.4|9570.4|9572.2|9567.2|49
1642532100000|2022-01-18 18:55:00|9574.6|9569.6|9574.2|9569.2|9575.5|9570.5|9573.8|9568.8|209
1642532400000|2022-01-18 19:00:00|9574.1|9569.1|9571.5|9566.5|9574.2|9569.2|9571.1|9566.1|151
1642532700000|2022-01-18 19:05:00|9571.6|9566.6|9571.6|9566.6|9572.4|9567.4|9570.8|9565.8|27
1642533000000|2022-01-18 19:10:00|9571.5|9566.5|9569.9|9564.9|9571.6|9566.6|9569.8|9564.8|3
1642533300000|2022-01-18 19:15:00|9569.8|9564.8|9568.6|9563.6|9570.7|9565.7|9568.2|9563.2|84
1642533600000|2022-01-18 19:20:00|9568.5|9563.5|9569.4|9564.4|9569.6|9564.6|9567.8|9562.8|38
1642533900000|2022-01-18 19:25:00|9569.6|9564.6|9569.5|9564.5|9570.9|9565.9|9569.2|9564.2|22
1642534200000|2022-01-18 19:30:00|9569.2|9564.2|9567.2|9562.2|9569.2|9564.2|9566.8|9561.8|132
1642534500000|2022-01-18 19:35:00|9567.1|9562.1|9567.2|9562.2|9567.6|9562.6|9566.8|9561.8|62
1642534800000|2022-01-18 19:40:00|9567.4|9562.4|9567|9562|9567.8|9562.8|9566.7|9561.7|27
1642535100000|2022-01-18 19:45:00|9567.1|9562.1|9566.7|9561.7|9567.6|9562.6|9566.1|9561.1|42
1642535400000|2022-01-18 19:50:00|9566.6|9561.6|9567.9|9562.9|9568.3|9563.3|9566.3|9561.3|154
1642535700000|2022-01-18 19:55:00|9568|9563|9571.8|9566.8|9572.9|9567.9|9567.4|9562.4|920
1642536000000|2022-01-18 20:00:00|9571.9|9566.9|9570.1|9565.1|9571.9|9566.9|9569.1|9564.1|394
1642536300000|2022-01-18 20:05:00|9569.7|9564.7|9570.4|9565.4|9570.9|9565.9|9569.1|9564.1|79
1642536600000|2022-01-18 20:10:00|9570.5|9565.5|9571.8|9566.8|9571.9|9566.9|9570.1|9565.1|144
1642536900000|2022-01-18 20:15:00|9571.9|9566.9|9573.1|9568.1|9574.2|9569.2|9571.9|9566.9|186
1642537200000|2022-01-18 20:20:00|9573.3|9568.3|9573.6|9568.6|9574|9569|9572.6|9567.6|80
1642537500000|2022-01-18 20:25:00|9574|9569|9574|9569|9574.3|9569.3|9573.5|9568.5|39
1642537800000|2022-01-18 20:30:00|9574.2|9569.2|9576.8|9571.8|9577.2|9572.2|9574|9569|53
1642538100000|2022-01-18 20:35:00|9576.6|9571.6|9577|9572|9577.4|9572.4|9575.7|9570.7|19
1642538400000|2022-01-18 20:40:00|9576.9|9571.9|9577.7|9572.7|9577.9|9572.9|9576.6|9571.6|33
1642538700000|2022-01-18 20:45:00|9577.5|9572.5|9575.6|9570.6|9577.8|9572.8|9574.6|9569.6|68
1642539000000|2022-01-18 20:50:00|9575.5|9570.5|9578.4|9573.4|9578.4|9573.4|9575|9570|105
1642539300000|2022-01-18 20:55:00|9578.3|9573.3|9578.5|9573.5|9580.4|9575.4|9577.4|9572.4|159
1642539600000|2022-01-18 21:00:00|9578.4|9573.4|9575.6|9570.6|9578.9|9573.9|9575.1|9570.1|90
1642539900000|2022-01-18 21:05:00|9575.8|9570.8|9574.6|9569.6|9576.3|9571.3|9574.1|9569.1|55
1642540200000|2022-01-18 21:10:00|9574.8|9569.8|9574|9569|9575.3|9570.3|9573.3|9568.3|10
1642540500000|2022-01-18 21:15:00|9574.3|9569.3|9574.2|9569.2|9574.6|9569.6|9573.6|9568.6|10
1642540800000|2022-01-18 21:20:00|9574.1|9569.1|9574|9569|9574.4|9569.4|9573.1|9568.1|32
1642541100000|2022-01-18 21:25:00|9573.9|9568.9|9573.6|9568.6|9574.5|9569.5|9573.6|9568.6|16
1642541400000|2022-01-18 21:30:00|9573.7|9568.7|9574|9569|9574.5|9569.5|9573.6|9568.6|65
1642541700000|2022-01-18 21:35:00|9574.1|9569.1|9573.9|9568.9|9574.3|9569.3|9573.9|9568.9|5
1642542000000|2022-01-18 21:40:00|9574|9569|9573.1|9568.1|9574.3|9569.3|9573.1|9568.1|7
1642542300000|2022-01-18 21:45:00|9573|9568|9572.5|9567.5|9573.1|9568.1|9572.4|9567.4|5
1642542600000|2022-01-18 21:50:00|9572.1|9567.1|9571.1|9566.1|9572.5|9567.5|9571.1|9566.1|6
1642542900000|2022-01-18 21:55:00|9571.9|9566.9|9572.1|9567.1|9572.3|9567.3|9571|9566|16
1642554000000|2022-01-19 01:00:00|9571.4|9566.4|9573|9568|9574.2|9569.2|9571.4|9566.4|100
1642554300000|2022-01-19 01:05:00|9573.1|9568.1|9573.3|9568.3|9573.9|9568.9|9572.6|9567.6|32
1642554600000|2022-01-19 01:10:00|9573.4|9568.4|9573.5|9568.5|9573.5|9568.5|9572.7|9567.7|20
1642554900000|2022-01-19 01:15:00|9573.7|9568.7|9574.3|9569.3|9574.6|9569.6|9573.1|9568.1|23
1642555200000|2022-01-19 01:20:00|9574.5|9569.5|9575.6|9570.6|9575.7|9570.7|9574.5|9569.5|44
1642555500000|2022-01-19 01:25:00|9575.7|9570.7|9576.7|9571.7|9576.8|9571.8|9575.1|9570.1|27
1642555800000|2022-01-19 01:30:00|9576.6|9571.6|9577|9572|9577.3|9572.3|9576.1|9571.1|22
1642556100000|2022-01-19 01:35:00|9576.9|9571.9|9574.6|9569.6|9576.9|9571.9|9574.6|9569.6|32
1642556400000|2022-01-19 01:40:00|9574.5|9569.5|9574.1|9569.1|9574.5|9569.5|9573.6|9568.6|54
1642556700000|2022-01-19 01:45:00|9574|9569|9575.4|9570.4|9575.7|9570.7|9573.1|9568.1|9
1642557000000|2022-01-19 01:50:00|9575.3|9570.3|9573.9|9568.9|9575.4|9570.4|9573.6|9568.6|12
1642557300000|2022-01-19 01:55:00|9573.7|9568.7|9574|9569|9574.5|9569.5|9573.4|9568.4|28
1642557600000|2022-01-19 02:00:00|9574.3|9569.3|9574.8|9569.8|9575.9|9570.9|9574.1|9569.1|41
1642557900000|2022-01-19 02:05:00|9574.9|9569.9|9574.4|9569.4|9575|9570|9573.5|9568.5|14
1642558200000|2022-01-19 02:10:00|9574.5|9569.5|9574.9|9569.9|9575.5|9570.5|9574|9569|23
1642558500000|2022-01-19 02:15:00|9574.8|9569.8|9573.9|9568.9|9575.3|9570.3|9573.6|9568.6|65
1642558800000|2022-01-19 02:20:00|9574|9569|9572.8|9567.8|9574.4|9569.4|9571.5|9566.5|30
1642559100000|2022-01-19 02:25:00|9572.6|9567.6|9572.3|9567.3|9572.8|9567.8|9571.5|9566.5|6
1642559400000|2022-01-19 02:30:00|9572.1|9567.1|9570.8|9565.8|9572.6|9567.6|9570.5|9565.5|64
1642559700000|2022-01-19 02:35:00|9570.7|9565.7|9570.7|9565.7|9570.7|9565.7|9570|9565|25
1642560000000|2022-01-19 02:40:00|9570.3|9565.3|9573.5|9568.5|9574.3|9569.3|9570.3|9565.3|28
1642560300000|2022-01-19 02:45:00|9573.7|9568.7|9573.3|9568.3|9573.7|9568.7|9572.7|9567.7|6
1642560600000|2022-01-19 02:50:00|9573.4|9568.4|9574.2|9569.2|9574.2|9569.2|9572.8|9567.8|6
1642560900000|2022-01-19 02:55:00|9574.3|9569.3|9574.5|9569.5|9575.3|9570.3|9574.3|9569.3|31
1642561200000|2022-01-19 03:00:00|9574.9|9569.9|9574.9|9569.9|9575.3|9570.3|9574.5|9569.5|7
1642561500000|2022-01-19 03:05:00|9574.8|9569.8|9574.1|9569.1|9575.3|9570.3|9574|9569|11
1642561800000|2022-01-19 03:10:00|9574.3|9569.3|9573.2|9568.2|9574.4|9569.4|9572.7|9567.7|16
1642562100000|2022-01-19 03:15:00|9573.1|9568.1|9573.1|9568.1|9573.9|9568.9|9573.1|9568.1|7
1642562400000|2022-01-19 03:20:00|9573.3|9568.3|9573.2|9568.2|9573.9|9568.9|9573.1|9568.1|31
1642562700000|2022-01-19 03:25:00|9573.4|9568.4|9573.6|9568.6|9573.6|9568.6|9572.7|9567.7|53
1642563000000|2022-01-19 03:30:00|9573.5|9568.5|9573.1|9568.1|9573.9|9568.9|9573.1|9568.1|25
1642563300000|2022-01-19 03:35:00|9573.2|9568.2|9572|9567|9573.2|9568.2|9571.8|9566.8|75
1642563600000|2022-01-19 03:40:00|9572.1|9567.1|9571.5|9566.5|9572.4|9567.4|9571.5|9566.5|6
1642563900000|2022-01-19 03:45:00|9571.4|9566.4|9570.5|9565.5|9571.4|9566.4|9569.6|9564.6|40
1642564200000|2022-01-19 03:50:00|9570.6|9565.6|9570.6|9565.6|9570.9|9565.9|9570|9565|17
1642564500000|2022-01-19 03:55:00|9570.8|9565.8|9570.8|9565.8|9571|9566|9570.5|9565.5|7
1642564800000|2022-01-19 04:00:00|9570.9|9565.9|9571.8|9566.8|9571.8|9566.8|9570.9|9565.9|29
1642565100000|2022-01-19 04:05:00|9571.9|9566.9|9571.4|9566.4|9572|9567|9571|9566|3
1642565400000|2022-01-19 04:10:00|9571.5|9566.5|9570.4|9565.4|9571.6|9566.6|9570.3|9565.3|7
1642565700000|2022-01-19 04:15:00|9570.5|9565.5|9569.1|9564.1|9570.5|9565.5|9569.1|9564.1|35
1642566000000|2022-01-19 04:20:00|9569.2|9564.2|9567.6|9562.6|9569.5|9564.5|9567.6|9562.6|40
1642566300000|2022-01-19 04:25:00|9568|9563|9567.5|9562.5|9568|9563|9566.8|9561.8|11
1642566600000|2022-01-19 04:30:00|9567.2|9562.2|9566.5|9561.5|9567.5|9562.5|9566.5|9561.5|34
1642566900000|2022-01-19 04:35:00|9566.2|9561.2|9565.2|9560.2|9566.3|9561.3|9564.6|9559.6|63
1642567200000|2022-01-19 04:40:00|9565.5|9560.5|9566.5|9561.5|9566.8|9561.8|9565.5|9560.5|20
1642567500000|2022-01-19 04:45:00|9566.7|9561.7|9566.9|9561.9|9567.3|9562.3|9566.4|9561.4|14
1642567800000|2022-01-19 04:50:00|9567|9562|9566.9|9561.9|9567.3|9562.3|9566.5|9561.5|14
1642568100000|2022-01-19 04:55:00|9567|9562|9566.8|9561.8|9567.3|9562.3|9566|9561|69
1642568400000|2022-01-19 05:00:00|9566.9|9561.9|9566.5|9561.5|9566.9|9561.9|9566.2|9561.2|19
1642568700000|2022-01-19 05:05:00|9566.2|9561.2|9566.3|9561.3|9566.9|9561.9|9565.7|9560.7|11
1642569000000|2022-01-19 05:10:00|9566.2|9561.2|9566|9561|9566.9|9561.9|9565.6|9560.6|7
1642569300000|2022-01-19 05:15:00|9565.8|9560.8|9565.1|9560.1|9566|9561|9565.1|9560.1|17
1642569600000|2022-01-19 05:20:00|9565.2|9560.2|9564.9|9559.9|9565.5|9560.5|9564.6|9559.6|14
1642569900000|2022-01-19 05:25:00|9565.1|9560.1|9565.9|9560.9|9565.9|9560.9|9564.6|9559.6|6
1642570200000|2022-01-19 05:30:00|9566|9561|9565|9560|9566.3|9561.3|9564.8|9559.8|13
1642570500000|2022-01-19 05:35:00|9565.1|9560.1|9564.1|9559.1|9565.1|9560.1|9563.5|9558.5|16
1642570800000|2022-01-19 05:40:00|9564|9559|9564.9|9559.9|9564.9|9559.9|9563.6|9558.6|10
1642571100000|2022-01-19 05:45:00|9564.6|9559.6|9565.4|9560.4|9565.8|9560.8|9564.6|9559.6|31
1642571400000|2022-01-19 05:50:00|9564.9|9559.9|9564.7|9559.7|9565.4|9560.4|9564.1|9559.1|11
1642571700000|2022-01-19 05:55:00|9564.6|9559.6|9565|9560|9566|9561|9564.5|9559.5|20
1642572000000|2022-01-19 06:00:00|9565.1|9560.1|9565.5|9560.5|9565.9|9560.9|9564.6|9559.6|12
1642572300000|2022-01-19 06:05:00|9565.8|9560.8|9566.7|9561.7|9567|9562|9565.5|9560.5|39
1642572600000|2022-01-19 06:10:00|9566.5|9561.5|9566.7|9561.7|9566.8|9561.8|9566.4|9561.4|11
1642572900000|2022-01-19 06:15:00|9566.4|9561.4|9566.4|9561.4|9566.7|9561.7|9565.8|9560.8|8
1642573200000|2022-01-19 06:20:00|9566.3|9561.3|9564|9559|9566.3|9561.3|9564|9559|3
1642573500000|2022-01-19 06:25:00|9564.4|9559.4|9563.6|9558.6|9564.9|9559.9|9563.5|9558.5|35
1642573800000|2022-01-19 06:30:00|9563.5|9558.5|9564|9559|9564.1|9559.1|9562.7|9557.7|42
1642574100000|2022-01-19 06:35:00|9563.9|9558.9|9562.9|9557.9|9564.4|9559.4|9562.9|9557.9|33
1642574400000|2022-01-19 06:40:00|9563|9558|9563|9558|9563.4|9558.4|9562.2|9557.2|15
1642574700000|2022-01-19 06:45:00|9562.9|9557.9|9562.9|9557.9|9563.4|9558.4|9562.2|9557.2|21
1642575000000|2022-01-19 06:50:00|9563.3|9558.3|9564.2|9559.2|9564.2|9559.2|9562.7|9557.7|12
1642575300000|2022-01-19 06:55:00|9564.3|9559.3|9564.1|9559.1|9565.3|9560.3|9563.5|9558.5|49
1642575600000|2022-01-19 07:00:00|9564.4|9559.4|9562.6|9557.6|9565.2|9560.2|9561.9|9556.9|91
1642575900000|2022-01-19 07:05:00|9562.9|9557.9|9566.5|9561.5|9567.3|9562.3|9562.6|9557.6|53
1642576200000|2022-01-19 07:10:00|9566.3|9561.3|9567.9|9562.9|9568.2|9563.2|9566|9561|26
1642576500000|2022-01-19 07:15:00|9568|9563|9565.8|9560.8|9568.3|9563.3|9564.6|9559.6|93
1642576800000|2022-01-19 07:20:00|9566|9561|9565.3|9560.3|9566|9561|9563.7|9558.7|15
1642577100000|2022-01-19 07:25:00|9565.4|9560.4|9563.9|9558.9|9565.5|9560.5|9563.6|9558.6|15
1642577400000|2022-01-19 07:30:00|9564|9559|9563.4|9558.4|9564.9|9559.9|9563.1|9558.1|41
1642577700000|2022-01-19 07:35:00|9563.2|9558.2|9562.6|9557.6|9564.5|9559.5|9562|9557|12
1642578000000|2022-01-19 07:40:00|9562.5|9557.5|9564.5|9559.5|9564.8|9559.8|9562|9557|94
1642578300000|2022-01-19 07:45:00|9564.8|9559.8|9565.9|9560.9|9566.9|9561.9|9564.5|9559.5|114
1642578600000|2022-01-19 07:50:00|9565.7|9560.7|9567|9562|9567.3|9562.3|9565.1|9560.1|13
1642578900000|2022-01-19 07:55:00|9567.2|9562.2|9569.6|9564.6|9570.8|9565.8|9567|9562|51
1642579200000|2022-01-19 08:00:00|9569.5|9564.5|9568.9|9563.9|9570|9565|9567|9562|77
1642579500000|2022-01-19 08:05:00|9568.8|9563.8|9566.5|9561.5|9569.3|9564.3|9566.5|9561.5|48
1642579800000|2022-01-19 08:10:00|9566.6|9561.6|9565.9|9560.9|9567.3|9562.3|9565.1|9560.1|17
1642580100000|2022-01-19 08:15:00|9565.8|9560.8|9564.3|9559.3|9565.8|9560.8|9564.1|9559.1|45
1642580400000|2022-01-19 08:20:00|9564.1|9559.1|9565.4|9560.4|9565.7|9560.7|9564|9559|105
1642580700000|2022-01-19 08:25:00|9565.2|9560.2|9567.1|9562.1|9567.5|9562.5|9564.5|9559.5|32
1642581000000|2022-01-19 08:30:00|9567|9562|9565.2|9560.2|9568.3|9563.3|9565.2|9560.2|24
1642581300000|2022-01-19 08:35:00|9565.4|9560.4|9565.2|9560.2|9566.3|9561.3|9564.2|9559.2|23
1642581600000|2022-01-19 08:40:00|9565.1|9560.1|9563.9|9558.9|9567.2|9562.2|9563.5|9558.5|24
1642581900000|2022-01-19 08:45:00|9563.7|9558.7|9562.5|9557.5|9564.4|9559.4|9562.1|9557.1|70
1642582200000|2022-01-19 08:50:00|9562.4|9557.4|9564|9559|9565.3|9560.3|9562.4|9557.4|36
1642582500000|2022-01-19 08:55:00|9563.9|9558.9|9566|9561|9567.3|9562.3|9563.4|9558.4|29
1642582800000|2022-01-19 09:00:00|9566.2|9561.2|9562.1|9557.1|9566.9|9561.9|9562|9557|39
1642583100000|2022-01-19 09:05:00|9562|9557|9559.3|9554.3|9562.2|9557.2|9558.4|9553.4|57
1642583400000|2022-01-19 09:10:00|9559.1|9554.1|9558.5|9553.5|9559.4|9554.4|9558|9553|88
1642583700000|2022-01-19 09:15:00|9558.3|9553.3|9556.9|9551.9|9558.9|9553.9|9556.9|9551.9|26
1642584000000|2022-01-19 09:20:00|9556.7|9551.7|9557.1|9552.1|9557.8|9552.8|9555.8|9550.8|38
1642584300000|2022-01-19 09:25:00|9557.3|9552.3|9560.6|9555.6|9560.8|9555.8|9556.6|9551.6|22
1642584600000|2022-01-19 09:30:00|9560.8|9555.8|9559.1|9554.1|9560.8|9555.8|9559.1|9554.1|17
1642584900000|2022-01-19 09:35:00|9559.4|9554.4|9559.3|9554.3|9559.5|9554.5|9558.1|9553.1|25
1642585200000|2022-01-19 09:40:00|9559.4|9554.4|9560|9555|9560.8|9555.8|9559|9554|30
1642585500000|2022-01-19 09:45:00|9559.8|9554.8|9559.7|9554.7|9560|9555|9558.3|9553.3|32
1642585800000|2022-01-19 09:50:00|9559.6|9554.6|9560.9|9555.9|9560.9|9555.9|9559.6|9554.6|13
1642586100000|2022-01-19 09:55:00|9561.1|9556.1|9560.2|9555.2|9561.1|9556.1|9558.6|9553.6|56
1642586400000|2022-01-19 10:00:00|9560.4|9555.4|9562.5|9557.5|9562.8|9557.8|9559.4|9554.4|35
1642586700000|2022-01-19 10:05:00|9562.4|9557.4|9560.3|9555.3|9562.4|9557.4|9559.6|9554.6|22
1642587000000|2022-01-19 10:10:00|9560.5|9555.5|9559.8|9554.8|9560.7|9555.7|9558.2|9553.2|13
1642587300000|2022-01-19 10:15:00|9559.6|9554.6|9559.7|9554.7|9560.3|9555.3|9559|9554|43
1642587600000|2022-01-19 10:20:00|9559.6|9554.6|9556.6|9551.6|9560.3|9555.3|9556.6|9551.6|45
1642587900000|2022-01-19 10:25:00|9556.9|9551.9|9555.7|9550.7|9557.7|9552.7|9555.6|9550.6|23
1642588200000|2022-01-19 10:30:00|9555.9|9550.9|9555.1|9550.1|9557.1|9552.1|9555.1|9550.1|28
1642588500000|2022-01-19 10:35:00|9555.2|9550.2|9555.5|9550.5|9556.1|9551.1|9554.6|9549.6|32
1642588800000|2022-01-19 10:40:00|9555.3|9550.3|9554.6|9549.6|9555.5|9550.5|9554.3|9549.3|19
1642589100000|2022-01-19 10:45:00|9554.7|9549.7|9554.3|9549.3|9555.1|9550.1|9554.3|9549.3|3
1642589400000|2022-01-19 10:50:00|9554.2|9549.2|9554.9|9549.9|9555.3|9550.3|9553.4|9548.4|34
1642589700000|2022-01-19 10:55:00|9555.1|9550.1|9554.1|9549.1|9555.1|9550.1|9553.5|9548.5|23
1642590000000|2022-01-19 11:00:00|9554|9549|9554.7|9549.7|9554.9|9549.9|9553.6|9548.6|22
1642590300000|2022-01-19 11:05:00|9554.9|9549.9|9554|9549|9554.9|9549.9|9553.6|9548.6|23
1642590600000|2022-01-19 11:10:00|9554.2|9549.2|9554.5|9549.5|9555.8|9550.8|9554|9549|20
1642590900000|2022-01-19 11:15:00|9554.4|9549.4|9554.4|9549.4|9555.8|9550.8|9554.1|9549.1|104
1642591200000|2022-01-19 11:20:00|9554.6|9549.6|9554.1|9549.1|9554.9|9549.9|9552.5|9547.5|68
1642591500000|2022-01-19 11:25:00|9554.3|9549.3|9554.4|9549.4|9554.8|9549.8|9553.2|9548.2|25
1642591800000|2022-01-19 11:30:00|9554.8|9549.8|9557.3|9552.3|9557.3|9552.3|9554.2|9549.2|52
1642592100000|2022-01-19 11:35:00|9557.1|9552.1|9557|9552|9557.8|9552.8|9556.1|9551.1|36
1642592400000|2022-01-19 11:40:00|9556.9|9551.9|9556.1|9551.1|9557.4|9552.4|9556.1|9551.1|25
1642592700000|2022-01-19 11:45:00|9556|9551|9556|9551|9557.4|9552.4|9556|9551|22
1642593000000|2022-01-19 11:50:00|9556.1|9551.1|9556.6|9551.6|9557.1|9552.1|9555.1|9550.1|19
1642593300000|2022-01-19 11:55:00|9556.5|9551.5|9558.9|9553.9|9559.3|9554.3|9556.5|9551.5|35
1642593600000|2022-01-19 12:00:00|9558.7|9553.7|9557.6|9552.6|9559.8|9554.8|9557.5|9552.5|56
1642593900000|2022-01-19 12:05:00|9557.7|9552.7|9558.9|9553.9|9559.6|9554.6|9557.7|9552.7|14
1642594200000|2022-01-19 12:10:00|9559|9554|9558.4|9553.4|9559.4|9554.4|9558.1|9553.1|19
1642594500000|2022-01-19 12:15:00|9558.5|9553.5|9556.4|9551.4|9559.1|9554.1|9556.1|9551.1|38
1642594800000|2022-01-19 12:20:00|9556.2|9551.2|9557|9552|9557.4|9552.4|9556.1|9551.1|317
1642595100000|2022-01-19 12:25:00|9556.9|9551.9|9558.4|9553.4|9559.8|9554.8|9556.5|9551.5|26
1642595400000|2022-01-19 12:30:00|9558.5|9553.5|9557.4|9552.4|9558.7|9553.7|9557|9552|55
1642595700000|2022-01-19 12:35:00|9557.5|9552.5|9559.3|9554.3|9559.3|9554.3|9557|9552|24
1642596000000|2022-01-19 12:40:00|9559.4|9554.4|9560.1|9555.1|9561.8|9556.8|9559.4|9554.4|28
1642596300000|2022-01-19 12:45:00|9560.2|9555.2|9559.5|9554.5|9560.2|9555.2|9559|9554|11
1642596600000|2022-01-19 12:50:00|9559.3|9554.3|9560.9|9555.9|9561.3|9556.3|9559.2|9554.2|49
1642596900000|2022-01-19 12:55:00|9561.3|9556.3|9562.2|9557.2|9562.8|9557.8|9561.3|9556.3|48
1642597200000|2022-01-19 13:00:00|9562.1|9557.1|9557.5|9552.5|9562.2|9557.2|9557.4|9552.4|55
1642597500000|2022-01-19 13:05:00|9557.4|9552.4|9555|9550|9557.7|9552.7|9554.5|9549.5|52
1642597800000|2022-01-19 13:10:00|9554.9|9549.9|9553.2|9548.2|9554.9|9549.9|9552.6|9547.6|41
1642598100000|2022-01-19 13:15:00|9553|9548|9552|9547|9553.9|9548.9|9551.6|9546.6|52
1642598400000|2022-01-19 13:20:00|9552.1|9547.1|9551.2|9546.2|9552.4|9547.4|9549.6|9544.6|141
1642598700000|2022-01-19 13:25:00|9551.4|9546.4|9550|9545|9551.5|9546.5|9549.2|9544.2|49
1642599000000|2022-01-19 13:30:00|9549.7|9544.7|9553.5|9548.5|9553.8|9548.8|9549.6|9544.6|84
1642599300000|2022-01-19 13:35:00|9553.4|9548.4|9552.6|9547.6|9554.6|9549.6|9552.1|9547.1|68
1642599600000|2022-01-19 13:40:00|9552.4|9547.4|9556.9|9551.9|9557.3|9552.3|9551.7|9546.7|77
1642599900000|2022-01-19 13:45:00|9557|9552|9556.6|9551.6|9557.2|9552.2|9555.6|9550.6|34
1642600200000|2022-01-19 13:50:00|9556.4|9551.4|9554.9|9549.9|9556.6|9551.6|9551.6|9546.6|87
1642600500000|2022-01-19 13:55:00|9555|9550|9556.6|9551.6|9558.4|9553.4|9554.9|9549.9|94
1642600800000|2022-01-19 14:00:00|9556.4|9551.4|9554.7|9549.7|9556.6|9551.6|9554.1|9549.1|33
1642601100000|2022-01-19 14:05:00|9554.6|9549.6|9559.6|9554.6|9559.8|9554.8|9554.6|9549.6|57
1642601400000|2022-01-19 14:10:00|9559.5|9554.5|9561.4|9556.4|9561.4|9556.4|9559.2|9554.2|65
1642601700000|2022-01-19 14:15:00|9561.6|9556.6|9559.2|9554.2|9561.6|9556.6|9559|9554|35
1642602000000|2022-01-19 14:20:00|9559.3|9554.3|9557|9552|9559.4|9554.4|9556.2|9551.2|48
1642602300000|2022-01-19 14:25:00|9556.8|9551.8|9554.5|9549.5|9557.5|9552.5|9554.3|9549.3|44
1642602600000|2022-01-19 14:30:00|9554.6|9549.6|9558.4|9553.4|9559.4|9554.4|9553.5|9548.5|84
1642602900000|2022-01-19 14:35:00|9558.6|9553.6|9553.9|9548.9|9558.6|9553.6|9552.4|9547.4|103
1642603200000|2022-01-19 14:40:00|9554.1|9549.1|9552|9547|9554.8|9549.8|9550.9|9545.9|58
1642603500000|2022-01-19 14:45:00|9551.8|9546.8|9554.2|9549.2|9554.3|9549.3|9548.6|9543.6|86
1642603800000|2022-01-19 14:50:00|9554.1|9549.1|9555.6|9550.6|9556.4|9551.4|9552.8|9547.8|96
1642604100000|2022-01-19 14:55:00|9555.2|9550.2|9554.6|9549.6|9555.6|9550.6|9553.4|9548.4|62
1642604400000|2022-01-19 15:00:00|9554.4|9549.4|9552.2|9547.2|9555.8|9550.8|9551.5|9546.5|148
1642604700000|2022-01-19 15:05:00|9552|9547|9550.6|9545.6|9552.5|9547.5|9549|9544|153
1642605000000|2022-01-19 15:10:00|9550.5|9545.5|9549.2|9544.2|9551.3|9546.3|9549.1|9544.1|133
1642605300000|2022-01-19 15:15:00|9549.1|9544.1|9553|9548|9554|9549|9548.6|9543.6|155
1642605600000|2022-01-19 15:20:00|9552.8|9547.8|9555.8|9550.8|9555.8|9550.8|9552.3|9547.3|130
1642605900000|2022-01-19 15:25:00|9555.6|9550.6|9556.7|9551.7|9557.8|9552.8|9554.4|9549.4|127
1642606200000|2022-01-19 15:30:00|9556.6|9551.6|9559.3|9554.3|9559.3|9554.3|9556.1|9551.1|71
1642606500000|2022-01-19 15:35:00|9559.2|9554.2|9560.7|9555.7|9561.4|9556.4|9558|9553|84
1642606800000|2022-01-19 15:40:00|9560.9|9555.9|9559.9|9554.9|9561.3|9556.3|9558.4|9553.4|76
1642607100000|2022-01-19 15:45:00|9560.1|9555.1|9559.3|9554.3|9560.8|9555.8|9558.2|9553.2|58
1642607400000|2022-01-19 15:50:00|9559.2|9554.2|9559.2|9554.2|9559.8|9554.8|9556.2|9551.2|61
1642607700000|2022-01-19 15:55:00|9559.3|9554.3|9557.4|9552.4|9559.3|9554.3|9554.6|9549.6|99
1642608000000|2022-01-19 16:00:00|9557|9552|9554|9549|9557.7|9552.7|9553.6|9548.6|290
1642608300000|2022-01-19 16:05:00|9554.2|9549.2|9554.6|9549.6|9556.6|9551.6|9552.9|9547.9|278
1642608600000|2022-01-19 16:10:00|9554.7|9549.7|9554.8|9549.8|9557|9552|9554.2|9549.2|42
1642608900000|2022-01-19 16:15:00|9554.7|9549.7|9554.7|9549.7|9555.4|9550.4|9552.6|9547.6|36
1642609200000|2022-01-19 16:20:00|9554.6|9549.6|9553.2|9548.2|9556.2|9551.2|9552.6|9547.6|46
1642609500000|2022-01-19 16:25:00|9553.1|9548.1|9549.6|9544.6|9553.1|9548.1|9548.1|9543.1|116
1642609800000|2022-01-19 16:30:00|9549.4|9544.4|9551.1|9546.1|9551.4|9546.4|9549.3|9544.3|39
1642610100000|2022-01-19 16:35:00|9551.2|9546.2|9549.6|9544.6|9551.5|9546.5|9549.4|9544.4|68
1642610400000|2022-01-19 16:40:00|9549.7|9544.7|9550.1|9545.1|9550.5|9545.5|9548.2|9543.2|44
1642610700000|2022-01-19 16:45:00|9549.9|9544.9|9551.7|9546.7|9552|9547|9549.9|9544.9|42
1642611000000|2022-01-19 16:50:00|9551.8|9546.8|9554.1|9549.1|9554.4|9549.4|9551.3|9546.3|79
1642611300000|2022-01-19 16:55:00|9554.2|9549.2|9554.6|9549.6|9555.5|9550.5|9553.8|9548.8|94
1642611600000|2022-01-19 17:00:00|9554.7|9549.7|9554.9|9549.9|9556|9551|9553.8|9548.8|50
1642611900000|2022-01-19 17:05:00|9554.4|9549.4|9555.7|9550.7|9555.7|9550.7|9553.2|9548.2|20
1642612200000|2022-01-19 17:10:00|9555.8|9550.8|9551.8|9546.8|9555.8|9550.8|9551.8|9546.8|29
1642612500000|2022-01-19 17:15:00|9551.9|9546.9|9553.3|9548.3|9554|9549|9551.9|9546.9|50
1642612800000|2022-01-19 17:20:00|9553.2|9548.2|9553.3|9548.3|9555.5|9550.5|9553.1|9548.1|55
1642613100000|2022-01-19 17:25:00|9553.2|9548.2|9549.7|9544.7|9553.2|9548.2|9549.2|9544.2|47
1642613400000|2022-01-19 17:30:00|9549.8|9544.8|9552.1|9547.1|9552.2|9547.2|9549.7|9544.7|19
1642613700000|2022-01-19 17:35:00|9551.9|9546.9|9552.8|9547.8|9553|9548|9551.3|9546.3|71
1642614000000|2022-01-19 17:40:00|9552.7|9547.7|9555|9550|9556.5|9551.5|9552.2|9547.2|34
1642614300000|2022-01-19 17:45:00|9555.2|9550.2|9556|9551|9556|9551|9552.8|9547.8|19
1642614600000|2022-01-19 17:50:00|9555.8|9550.8|9554.9|9549.9|9556|9551|9554|9549|27
1642614900000|2022-01-19 17:55:00|9554.8|9549.8|9554.1|9549.1|9555.2|9550.2|9553|9548|28
1642615200000|2022-01-19 18:00:00|9553.8|9548.8|9553.6|9548.6|9555.4|9550.4|9552.4|9547.4|175
1642615500000|2022-01-19 18:05:00|9553.9|9548.9|9554.1|9549.1|9555|9550|9552.3|9547.3|26
1642615800000|2022-01-19 18:10:00|9553.9|9548.9|9552.4|9547.4|9554.2|9549.2|9552.2|9547.2|39
1642616100000|2022-01-19 18:15:00|9552.3|9547.3|9550.7|9545.7|9552.7|9547.7|9550.2|9545.2|21
1642616400000|2022-01-19 18:20:00|9550.8|9545.8|9549.7|9544.7|9551.2|9546.2|9549.4|9544.4|9
1642616700000|2022-01-19 18:25:00|9549.5|9544.5|9551|9546|9551|9546|9549.2|9544.2|7
1642617000000|2022-01-19 18:30:00|9551.1|9546.1|9550.2|9545.2|9552|9547|9550.2|9545.2|19
1642617300000|2022-01-19 18:35:00|9550.4|9545.4|9551.5|9546.5|9551.5|9546.5|9550.2|9545.2|20
1642617600000|2022-01-19 18:40:00|9551.6|9546.6|9550.7|9545.7|9552.5|9547.5|9550.7|9545.7|15
1642617900000|2022-01-19 18:45:00|9550.8|9545.8|9550.7|9545.7|9552.1|9547.1|9550.7|9545.7|73
1642618200000|2022-01-19 18:50:00|9550.8|9545.8|9550.7|9545.7|9551.2|9546.2|9550.2|9545.2|34
1642618500000|2022-01-19 18:55:00|9550.8|9545.8|9552.1|9547.1|9552.3|9547.3|9550.5|9545.5|25
1642618800000|2022-01-19 19:00:00|9552.2|9547.2|9552.6|9547.6|9553|9548|9551.7|9546.7|15
1642619100000|2022-01-19 19:05:00|9552.5|9547.5|9553.8|9548.8|9554|9549|9552.5|9547.5|6
1642619400000|2022-01-19 19:10:00|9554|9549|9553.8|9548.8|9554|9549|9553.2|9548.2|21
1642619700000|2022-01-19 19:15:00|9554|9549|9554.1|9549.1|9554.5|9549.5|9553.7|9548.7|25
1642620000000|2022-01-19 19:20:00|9553.9|9548.9|9553.7|9548.7|9554.2|9549.2|9553.2|9548.2|11
1642620300000|2022-01-19 19:25:00|9554|9549|9552.2|9547.2|9554.1|9549.1|9552.2|9547.2|45
1642620600000|2022-01-19 19:30:00|9552.3|9547.3|9553.2|9548.2|9553.6|9548.6|9552.2|9547.2|24
1642620900000|2022-01-19 19:35:00|9553|9548|9551.6|9546.6|9553|9548|9551.2|9546.2|8
1642621200000|2022-01-19 19:40:00|9551.7|9546.7|9549.6|9544.6|9551.9|9546.9|9549.2|9544.2|30
1642621500000|2022-01-19 19:45:00|9549.7|9544.7|9551.6|9546.6|9551.9|9546.9|9549.7|9544.7|26
1642621800000|2022-01-19 19:50:00|9551.4|9546.4|9551.2|9546.2|9551.7|9546.7|9550.9|9545.9|24
1642622100000|2022-01-19 19:55:00|9550.9|9545.9|9550.1|9545.1|9551.2|9546.2|9549.4|9544.4|92
1642622400000|2022-01-19 20:00:00|9550.2|9545.2|9550.6|9545.6|9550.9|9545.9|9549.7|9544.7|88
1642622700000|2022-01-19 20:05:00|9550.7|9545.7|9550.1|9545.1|9550.9|9545.9|9549.7|9544.7|32
1642623000000|2022-01-19 20:10:00|9549.9|9544.9|9550.6|9545.6|9550.7|9545.7|9549.2|9544.2|24
1642623300000|2022-01-19 20:15:00|9550.4|9545.4|9550.7|9545.7|9550.9|9545.9|9549.2|9544.2|112
1642623600000|2022-01-19 20:20:00|9550.8|9545.8|9551.1|9546.1|9551.3|9546.3|9550.2|9545.2|163
1642623900000|2022-01-19 20:25:00|9550.8|9545.8|9547.4|9542.4|9551.1|9546.1|9547.4|9542.4|660
1642624200000|2022-01-19 20:30:00|9546.9|9541.9|9547|9542|9547.7|9542.7|9546.8|9541.8|366
1642624500000|2022-01-19 20:35:00|9547.2|9542.2|9548.2|9543.2|9548.6|9543.6|9547.2|9542.2|407
1642624800000|2022-01-19 20:40:00|9548.6|9543.6|9548.2|9543.2|9548.9|9543.9|9547.8|9542.8|41
1642625100000|2022-01-19 20:45:00|9548|9543|9548.9|9543.9|9548.9|9543.9|9547.8|9542.8|155
1642625400000|2022-01-19 20:50:00|9549.2|9544.2|9551|9546|9551.4|9546.4|9549.1|9544.1|70
1642625700000|2022-01-19 20:55:00|9551.2|9546.2|9554|9549|9554.4|9549.4|9550.8|9545.8|105
1642626000000|2022-01-19 21:00:00|9554.2|9549.2|9554.9|9549.9|9555.1|9550.1|9553.2|9548.2|76
1642626300000|2022-01-19 21:05:00|9555|9550|9555.2|9550.2|9555.3|9550.3|9554.2|9549.2|40
1642626600000|2022-01-19 21:10:00|9555|9550|9556.4|9551.4|9556.4|9551.4|9555|9550|80
1642626900000|2022-01-19 21:15:00|9556.3|9551.3|9555.7|9550.7|9556.4|9551.4|9555.7|9550.7|19
1642627200000|2022-01-19 21:20:00|9555.9|9550.9|9556|9551|9556.2|9551.2|9555.7|9550.7|5
1642627500000|2022-01-19 21:25:00|9555.8|9550.8|9554|9549|9556|9551|9553.7|9548.7|74
1642627800000|2022-01-19 21:30:00|9554.2|9549.2|9555.7|9550.7|9555.8|9550.8|9553.9|9548.9|8
1642628100000|2022-01-19 21:35:00|9555.5|9550.5|9556.9|9551.9|9556.9|9551.9|9555.5|9550.5|7
1642628400000|2022-01-19 21:40:00|9557.1|9552.1|9557.4|9552.4|9557.4|9552.4|9556.8|9551.8|15
1642628700000|2022-01-19 21:45:00|9557.3|9552.3|9557.5|9552.5|9557.9|9552.9|9557.2|9552.2|45
1642629000000|2022-01-19 21:50:00|9557.3|9552.3|9557.4|9552.4|9557.9|9552.9|9557.2|9552.2|4
1642629300000|2022-01-19 21:55:00|9557.3|9552.3|9558.4|9553.4|9558.7|9553.7|9557.3|9552.3|7
1642640400000|2022-01-20 01:00:00|9551.9|9546.9|9551.3|9546.3|9552.7|9547.7|9550.6|9545.6|23
1642640700000|2022-01-20 01:05:00|9551.1|9546.1|9548|9543|9551.3|9546.3|9548|9543|54
1642641000000|2022-01-20 01:10:00|9547.9|9542.9|9547|9542|9548.5|9543.5|9545.9|9540.9|75
1642641300000|2022-01-20 01:15:00|9547.3|9542.3|9543.4|9538.4|9547.6|9542.6|9541.9|9536.9|103
1642641600000|2022-01-20 01:20:00|9543.6|9538.6|9544|9539|9544.8|9539.8|9543|9538|50
1642641900000|2022-01-20 01:25:00|9544.4|9539.4|9543|9538|9544.6|9539.6|9542.8|9537.8|30
1642642200000|2022-01-20 01:30:00|9543.1|9538.1|9542.4|9537.4|9543.5|9538.5|9540.9|9535.9|73
1642642500000|2022-01-20 01:35:00|9542.3|9537.3|9542.7|9537.7|9542.9|9537.9|9542.1|9537.1|16
1642642800000|2022-01-20 01:40:00|9542.5|9537.5|9542.8|9537.8|9542.8|9537.8|9541.3|9536.3|34
1642643100000|2022-01-20 01:45:00|9542.9|9537.9|9544.1|9539.1|9544.1|9539.1|9542.1|9537.1|30
1642643400000|2022-01-20 01:50:00|9543.9|9538.9|9544.1|9539.1|9545.1|9540.1|9543.9|9538.9|27
1642643700000|2022-01-20 01:55:00|9544|9539|9545.5|9540.5|9545.7|9540.7|9544|9539|18
1642644000000|2022-01-20 02:00:00|9545.4|9540.4|9547.1|9542.1|9547.2|9542.2|9544.7|9539.7|29
1642644300000|2022-01-20 02:05:00|9546.9|9541.9|9549.6|9544.6|9550.4|9545.4|9546.9|9541.9|27
1642644600000|2022-01-20 02:10:00|9549.5|9544.5|9549.5|9544.5|9549.7|9544.7|9547.3|9542.3|12
1642644900000|2022-01-20 02:15:00|9549.7|9544.7|9550.3|9545.3|9551.7|9546.7|9549.7|9544.7|77
1642645200000|2022-01-20 02:20:00|9550.4|9545.4|9550.5|9545.5|9550.8|9545.8|9549.1|9544.1|36
1642645500000|2022-01-20 02:25:00|9550.7|9545.7|9551.2|9546.2|9551.8|9546.8|9550.5|9545.5|35
1642645800000|2022-01-20 02:30:00|9551|9546|9551.4|9546.4|9551.8|9546.8|9550.1|9545.1|10
1642646100000|2022-01-20 02:35:00|9551.3|9546.3|9551.4|9546.4|9551.8|9546.8|9551|9546|18
1642646400000|2022-01-20 02:40:00|9551.2|9546.2|9551.9|9546.9|9552.3|9547.3|9551.2|9546.2|24
1642646700000|2022-01-20 02:45:00|9551.8|9546.8|9552.3|9547.3|9552.3|9547.3|9551.5|9546.5|6
1642647000000|2022-01-20 02:50:00|9552.2|9547.2|9550.8|9545.8|9552.2|9547.2|9550.8|9545.8|2
1642647300000|2022-01-20 02:55:00|9550.7|9545.7|9549.4|9544.4|9550.8|9545.8|9548.5|9543.5|13
1642647600000|2022-01-20 03:00:00|9549.5|9544.5|9549.8|9544.8|9549.9|9544.9|9548.5|9543.5|17
1642647900000|2022-01-20 03:05:00|9549.9|9544.9|9550.2|9545.2|9550.2|9545.2|9548.5|9543.5|6
1642648200000|2022-01-20 03:10:00|9550.1|9545.1|9550.9|9545.9|9551.3|9546.3|9549.9|9544.9|6
1642648500000|2022-01-20 03:15:00|9551.1|9546.1|9550|9545|9551.3|9546.3|9550|9545|6
1642648800000|2022-01-20 03:20:00|9549.9|9544.9|9549.6|9544.6|9550|9545|9548.7|9543.7|18
1642649100000|2022-01-20 03:25:00|9549.8|9544.8|9549.9|9544.9|9550.2|9545.2|9549.5|9544.5|6
1642649400000|2022-01-20 03:30:00|9550.1|9545.1|9550.7|9545.7|9551.1|9546.1|9549.8|9544.8|12
1642649700000|2022-01-20 03:35:00|9550.9|9545.9|9550.7|9545.7|9551.5|9546.5|9550.7|9545.7|12
1642650000000|2022-01-20 03:40:00|9550.9|9545.9|9550.7|9545.7|9551.2|9546.2|9550.7|9545.7|11
1642650300000|2022-01-20 03:45:00|9551|9546|9552.3|9547.3|9552.6|9547.6|9551|9546|22
1642650600000|2022-01-20 03:50:00|9552.1|9547.1|9551.2|9546.2|9552.9|9547.9|9550.9|9545.9|13
1642650900000|2022-01-20 03:55:00|9551.3|9546.3|9550.7|9545.7|9551.7|9546.7|9550.7|9545.7|19
1642651200000|2022-01-20 04:00:00|9550.8|9545.8|9552.1|9547.1|9552.1|9547.1|9550.8|9545.8|28
1642651500000|2022-01-20 04:05:00|9552.3|9547.3|9553.3|9548.3|9553.7|9548.7|9551.8|9546.8|10
1642651800000|2022-01-20 04:10:00|9553.5|9548.5|9553|9548|9553.8|9548.8|9552.6|9547.6|5
1642652100000|2022-01-20 04:15:00|9553.3|9548.3|9552.9|9547.9|9553.5|9548.5|9552.9|9547.9|13
1642652400000|2022-01-20 04:20:00|9552.7|9547.7|9553|9548|9553.4|9548.4|9552.6|9547.6|6
1642652700000|2022-01-20 04:25:00|9553.2|9548.2|9552|9547|9553.4|9548.4|9551.5|9546.5|4
1642653000000|2022-01-20 04:30:00|9552.4|9547.4|9551.9|9546.9|9552.5|9547.5|9551.6|9546.6|3
1642653300000|2022-01-20 04:35:00|9552|9547|9551.6|9546.6|9552.5|9547.5|9551.3|9546.3|2
1642653600000|2022-01-20 04:40:00|9551.9|9546.9|9553.1|9548.1|9553.1|9548.1|9551.5|9546.5|4
1642653900000|2022-01-20 04:45:00|9552.8|9547.8|9552.7|9547.7|9553.1|9548.1|9552.4|9547.4|3
1642654200000|2022-01-20 04:50:00|9552.8|9547.8|9552.6|9547.6|9552.8|9547.8|9551.9|9546.9|3
1642654500000|2022-01-20 04:55:00|9552.3|9547.3|9552.8|9547.8|9552.9|9547.9|9552.3|9547.3|6
1642654800000|2022-01-20 05:00:00|9552.6|9547.6|9552.6|9547.6|9552.9|9547.9|9552|9547|3
1642655100000|2022-01-20 05:05:00|9552.5|9547.5|9555.4|9550.4|9555.4|9550.4|9552.5|9547.5|32
1642655400000|2022-01-20 05:10:00|9555.6|9550.6|9556.9|9551.9|9557.2|9552.2|9554.9|9549.9|14
1642655700000|2022-01-20 05:15:00|9556.8|9551.8|9555.5|9550.5|9557.1|9552.1|9555|9550|11
1642656000000|2022-01-20 05:20:00|9555.7|9550.7|9555.4|9550.4|9556|9551|9555|9550|5
1642656300000|2022-01-20 05:25:00|9555.5|9550.5|9554.5|9549.5|9555.7|9550.7|9554.5|9549.5|8
1642656600000|2022-01-20 05:30:00|9554.3|9549.3|9555.4|9550.4|9555.5|9550.5|9553.5|9548.5|7
1642656900000|2022-01-20 05:35:00|9555.6|9550.6|9556.7|9551.7|9556.7|9551.7|9555.5|9550.5|20
1642657200000|2022-01-20 05:40:00|9556.5|9551.5|9555.4|9550.4|9556.8|9551.8|9555|9550|11
1642657500000|2022-01-20 05:45:00|9555.3|9550.3|9552.6|9547.6|9555.3|9550.3|9552.6|9547.6|27
1642657800000|2022-01-20 05:50:00|9552.9|9547.9|9552.6|9547.6|9553.4|9548.4|9552.2|9547.2|33
1642658100000|2022-01-20 05:55:00|9552.8|9547.8|9553.9|9548.9|9554.3|9549.3|9552.6|9547.6|21
1642658400000|2022-01-20 06:00:00|9554.1|9549.1|9554.2|9549.2|9554.7|9549.7|9553.3|9548.3|16
1642658700000|2022-01-20 06:05:00|9554.3|9549.3|9554.8|9549.8|9554.8|9549.8|9554.2|9549.2|12
1642659000000|2022-01-20 06:10:00|9554.7|9549.7|9553.9|9548.9|9555.1|9550.1|9553.5|9548.5|5
1642659300000|2022-01-20 06:15:00|9554|9549|9552.5|9547.5|9554|9549|9552.5|9547.5|7
1642659600000|2022-01-20 06:20:00|9552.6|9547.6|9551.8|9546.8|9552.6|9547.6|9551.8|9546.8|4
1642659900000|2022-01-20 06:25:00|9552|9547|9553.7|9548.7|9553.7|9548.7|9551.8|9546.8|35
1642660200000|2022-01-20 06:30:00|9553.5|9548.5|9553|9548|9553.8|9548.8|9552.6|9547.6|9
1642660500000|2022-01-20 06:35:00|9552.9|9547.9|9552.9|9547.9|9553.7|9548.7|9552.6|9547.6|6
1642660800000|2022-01-20 06:40:00|9552.7|9547.7|9551.8|9546.8|9553|9548|9551.8|9546.8|14
1642661100000|2022-01-20 06:45:00|9552.1|9547.1|9552.1|9547.1|9552.2|9547.2|9551.4|9546.4|5
1642661400000|2022-01-20 06:50:00|9551.9|9546.9|9552.9|9547.9|9553.3|9548.3|9551.8|9546.8|10
1642661700000|2022-01-20 06:55:00|9553.1|9548.1|9552.6|9547.6|9554.3|9549.3|9552.5|9547.5|101
1642662000000|2022-01-20 07:00:00|9552.5|9547.5|9553|9548|9553.6|9548.6|9552.2|9547.2|17
1642662300000|2022-01-20 07:05:00|9552.9|9547.9|9551.8|9546.8|9553|9548|9551.4|9546.4|5
1642662600000|2022-01-20 07:10:00|9552|9547|9552.5|9547.5|9552.8|9547.8|9551.7|9546.7|14
1642662900000|2022-01-20 07:15:00|9552.7|9547.7|9552.7|9547.7|9553.8|9548.8|9552.2|9547.2|6
1642663200000|2022-01-20 07:20:00|9552.6|9547.6|9551.8|9546.8|9553|9548|9551.4|9546.4|18
1642663500000|2022-01-20 07:25:00|9552|9547|9549.3|9544.3|9552.1|9547.1|9549|9544|25
1642663800000|2022-01-20 07:30:00|9549.1|9544.1|9547.5|9542.5|9550|9545|9547.2|9542.2|28
1642664100000|2022-01-20 07:35:00|9547.6|9542.6|9545.7|9540.7|9547.9|9542.9|9545|9540|87
1642664400000|2022-01-20 07:40:00|9545.6|9540.6|9542.6|9537.6|9546|9541|9542.6|9537.6|39
1642664700000|2022-01-20 07:45:00|9542.8|9537.8|9543.7|9538.7|9544.7|9539.7|9542.6|9537.6|37
1642665000000|2022-01-20 07:50:00|9543.6|9538.6|9545.6|9540.6|9545.9|9540.9|9543|9538|34
1642665300000|2022-01-20 07:55:00|9545.5|9540.5|9547|9542|9547.4|9542.4|9544.1|9539.1|37
1642665600000|2022-01-20 08:00:00|9547.2|9542.2|9542.5|9537.5|9547.4|9542.4|9542.2|9537.2|70
1642665900000|2022-01-20 08:05:00|9542.4|9537.4|9542.5|9537.5|9542.9|9537.9|9540.6|9535.6|79
1642666200000|2022-01-20 08:10:00|9542.4|9537.4|9543.5|9538.5|9544.4|9539.4|9542.4|9537.4|17
1642666500000|2022-01-20 08:15:00|9543.6|9538.6|9545.5|9540.5|9545.8|9540.8|9542.6|9537.6|70
1642666800000|2022-01-20 08:20:00|9545.7|9540.7|9546.6|9541.6|9547|9542|9544.6|9539.6|15
1642667100000|2022-01-20 08:25:00|9546.8|9541.8|9544.6|9539.6|9547|9542|9544.6|9539.6|14
1642667400000|2022-01-20 08:30:00|9544.8|9539.8|9545.8|9540.8|9546|9541|9544.2|9539.2|28
1642667700000|2022-01-20 08:35:00|9546|9541|9547.5|9542.5|9548.3|9543.3|9545.9|9540.9|58
1642668000000|2022-01-20 08:40:00|9547.4|9542.4|9547.8|9542.8|9548.4|9543.4|9546.5|9541.5|29
1642668300000|2022-01-20 08:45:00|9547.6|9542.6|9550.3|9545.3|9550.4|9545.4|9547.5|9542.5|19
1642668600000|2022-01-20 08:50:00|9550.1|9545.1|9550|9545|9550.4|9545.4|9548.6|9543.6|61
1642668900000|2022-01-20 08:55:00|9549.9|9544.9|9548.8|9543.8|9550.4|9545.4|9548.6|9543.6|19
1642669200000|2022-01-20 09:00:00|9548.6|9543.6|9549.9|9544.9|9550.4|9545.4|9547.3|9542.3|41
1642669500000|2022-01-20 09:05:00|9549.6|9544.6|9549.9|9544.9|9550.4|9545.4|9547.7|9542.7|38
1642669800000|2022-01-20 09:10:00|9550|9545|9550.6|9545.6|9551.4|9546.4|9550|9545|58
1642670100000|2022-01-20 09:15:00|9550.8|9545.8|9551.1|9546.1|9552.8|9547.8|9550|9545|19
1642670400000|2022-01-20 09:20:00|9550.9|9545.9|9549.1|9544.1|9551.5|9546.5|9548.9|9543.9|46
1642670700000|2022-01-20 09:25:00|9548.9|9543.9|9549.6|9544.6|9550.4|9545.4|9547.5|9542.5|51
1642671000000|2022-01-20 09:30:00|9549.8|9544.8|9549.6|9544.6|9550.4|9545.4|9549|9544|24
1642671300000|2022-01-20 09:35:00|9549.9|9544.9|9549.6|9544.6|9550.5|9545.5|9549.2|9544.2|34
1642671600000|2022-01-20 09:40:00|9549.5|9544.5|9551.3|9546.3|9551.4|9546.4|9548.6|9543.6|25
1642671900000|2022-01-20 09:45:00|9551.4|9546.4|9553.4|9548.4|9553.4|9548.4|9551.1|9546.1|26
1642672200000|2022-01-20 09:50:00|9553.3|9548.3|9552.6|9547.6|9554.6|9549.6|9552.6|9547.6|78
1642672500000|2022-01-20 09:55:00|9553|9548|9552|9547|9553.2|9548.2|9550.8|9545.8|34
1642672800000|2022-01-20 10:00:00|9552.1|9547.1|9551.9|9546.9|9552.4|9547.4|9550.2|9545.2|47
1642673100000|2022-01-20 10:05:00|9552|9547|9553|9548|9553.3|9548.3|9551.2|9546.2|9
1642673400000|2022-01-20 10:10:00|9553.1|9548.1|9552.6|9547.6|9554|9549|9552.5|9547.5|45
1642673700000|2022-01-20 10:15:00|9552.8|9547.8|9551.6|9546.6|9553.5|9548.5|9551.2|9546.2|27
1642674000000|2022-01-20 10:20:00|9551.9|9546.9|9554.4|9549.4|9554.4|9549.4|9550.6|9545.6|56
1642674300000|2022-01-20 10:25:00|9554.3|9549.3|9555.5|9550.5|9555.9|9550.9|9554.1|9549.1|193
1642674600000|2022-01-20 10:30:00|9555.4|9550.4|9555.2|9550.2|9555.9|9550.9|9554.3|9549.3|36
1642674900000|2022-01-20 10:35:00|9554.9|9549.9|9553.5|9548.5|9556.3|9551.3|9552.6|9547.6|35
1642675200000|2022-01-20 10:40:00|9553.4|9548.4|9553.5|9548.5|9554|9549|9552.6|9547.6|13
1642675500000|2022-01-20 10:45:00|9553.4|9548.4|9554.1|9549.1|9554.4|9549.4|9552.6|9547.6|5
1642675800000|2022-01-20 10:50:00|9554|9549|9553.6|9548.6|9554.8|9549.8|9553.6|9548.6|9
1642676100000|2022-01-20 10:55:00|9553.8|9548.8|9554.3|9549.3|9554.5|9549.5|9552.6|9547.6|7
1642676400000|2022-01-20 11:00:00|9554.1|9549.1|9554.3|9549.3|9555.9|9550.9|9553.6|9548.6|22
1642676700000|2022-01-20 11:05:00|9554.2|9549.2|9555.6|9550.6|9557|9552|9554.2|9549.2|24
1642677000000|2022-01-20 11:10:00|9555.8|9550.8|9558.4|9553.4|9559.9|9554.9|9555.6|9550.6|128
1642677300000|2022-01-20 11:15:00|9558.5|9553.5|9561.3|9556.3|9561.5|9556.5|9558.4|9553.4|43
1642677600000|2022-01-20 11:20:00|9561.5|9556.5|9561|9556|9562|9557|9560.6|9555.6|97
1642677900000|2022-01-20 11:25:00|9561.1|9556.1|9559.7|9554.7|9561.2|9556.2|9559.4|9554.4|49
1642678200000|2022-01-20 11:30:00|9559.6|9554.6|9558.8|9553.8|9559.7|9554.7|9558.1|9553.1|38
1642678500000|2022-01-20 11:35:00|9558.6|9553.6|9559.5|9554.5|9560.4|9555.4|9558.6|9553.6|27
1642678800000|2022-01-20 11:40:00|9559.6|9554.6|9559.2|9554.2|9559.6|9554.6|9558.3|9553.3|3
1642679100000|2022-01-20 11:45:00|9559.4|9554.4|9560.3|9555.3|9560.4|9555.4|9558.6|9553.6|18
1642679400000|2022-01-20 11:50:00|9560.1|9555.1|9558.1|9553.1|9560.1|9555.1|9557.3|9552.3|28
1642679700000|2022-01-20 11:55:00|9557.8|9552.8|9558.2|9553.2|9559.6|9554.6|9557.7|9552.7|16
1642680000000|2022-01-20 12:00:00|9558.5|9553.5|9559.8|9554.8|9560.4|9555.4|9557.8|9552.8|87
1642680300000|2022-01-20 12:05:00|9560|9555|9559.6|9554.6|9560.6|9555.6|9558.5|9553.5|31
1642680600000|2022-01-20 12:10:00|9559.8|9554.8|9561.9|9556.9|9561.9|9556.9|9559.6|9554.6|48
1642680900000|2022-01-20 12:15:00|9562|9557|9561.6|9556.6|9562.9|9557.9|9561.1|9556.1|42
1642681200000|2022-01-20 12:20:00|9561.9|9556.9|9564.3|9559.3|9564.9|9559.9|9561.6|9556.6|44
1642681500000|2022-01-20 12:25:00|9564.4|9559.4|9562.1|9557.1|9564.6|9559.6|9561.9|9556.9|27
1642681800000|2022-01-20 12:30:00|9562.5|9557.5|9560.9|9555.9|9562.6|9557.6|9560.1|9555.1|20
1642682100000|2022-01-20 12:35:00|9561|9556|9560.6|9555.6|9562.1|9557.1|9559.5|9554.5|9
1642682400000|2022-01-20 12:40:00|9560.5|9555.5|9560.1|9555.1|9561.4|9556.4|9559.6|9554.6|13
1642682700000|2022-01-20 12:45:00|9559.9|9554.9|9559|9554|9560.1|9555.1|9558.8|9553.8|16
1642683000000|2022-01-20 12:50:00|9558.9|9553.9|9559|9554|9560.1|9555.1|9558.6|9553.6|26
1642683300000|2022-01-20 12:55:00|9559.2|9554.2|9558.9|9553.9|9559.4|9554.4|9557.8|9552.8|25
1642683600000|2022-01-20 13:00:00|9559|9554|9559.6|9554.6|9560.4|9555.4|9558.2|9553.2|90
1642683900000|2022-01-20 13:05:00|9559.5|9554.5|9559.6|9554.6|9559.9|9554.9|9558|9553|126
1642684200000|2022-01-20 13:10:00|9559.3|9554.3|9559.1|9554.1|9559.6|9554.6|9558.4|9553.4|22
1642684500000|2022-01-20 13:15:00|9559.3|9554.3|9558.3|9553.3|9559.9|9554.9|9557.9|9552.9|21
1642684800000|2022-01-20 13:20:00|9558.2|9553.2|9555.1|9550.1|9558.8|9553.8|9554.7|9549.7|73
1642685100000|2022-01-20 13:25:00|9555.3|9550.3|9555.7|9550.7|9556.8|9551.8|9554.2|9549.2|72
1642685400000|2022-01-20 13:30:00|9560.3|9555.3|9552.6|9547.6|9560.8|9555.8|9550.4|9545.4|227
1642685700000|2022-01-20 13:35:00|9552.8|9547.8|9548.3|9543.3|9553.1|9548.1|9548.3|9543.3|159
1642686000000|2022-01-20 13:40:00|9548.5|9543.5|9546.1|9541.1|9548.7|9543.7|9545.3|9540.3|151
1642686300000|2022-01-20 13:45:00|9546.2|9541.2|9544.8|9539.8|9547.4|9542.4|9544.6|9539.6|92
1642686600000|2022-01-20 13:50:00|9544.9|9539.9|9545.4|9540.4|9546|9541|9543.2|9538.2|284
1642686900000|2022-01-20 13:55:00|9545.2|9540.2|9546.3|9541.3|9546.8|9541.8|9545.1|9540.1|78
1642687200000|2022-01-20 14:00:00|9546.6|9541.6|9543.3|9538.3|9547.2|9542.2|9542.8|9537.8|133
1642687500000|2022-01-20 14:05:00|9543.5|9538.5|9545|9540|9546.5|9541.5|9542.3|9537.3|46
1642687800000|2022-01-20 14:10:00|9544.9|9539.9|9548.2|9543.2|9548.5|9543.5|9544.9|9539.9|102
1642688100000|2022-01-20 14:15:00|9548|9543|9548.3|9543.3|9548.5|9543.5|9546.3|9541.3|32
1642688400000|2022-01-20 14:20:00|9548.5|9543.5|9549|9544|9551.2|9546.2|9548.3|9543.3|139
1642688700000|2022-01-20 14:25:00|9549.2|9544.2|9552.3|9547.3|9552.6|9547.6|9548.2|9543.2|121
1642689000000|2022-01-20 14:30:00|9552.2|9547.2|9550.9|9545.9|9554.1|9549.1|9549.9|9544.9|126
1642689300000|2022-01-20 14:35:00|9551.1|9546.1|9550.6|9545.6|9552.2|9547.2|9548.8|9543.8|62
1642689600000|2022-01-20 14:40:00|9550.4|9545.4|9552.1|9547.1|9552.2|9547.2|9549.8|9544.8|35
1642689900000|2022-01-20 14:45:00|9552.2|9547.2|9558.6|9553.6|9558.6|9553.6|9552.2|9547.2|366
1642690200000|2022-01-20 14:50:00|9558.9|9553.9|9556.8|9551.8|9560.1|9555.1|9555.6|9550.6|111
1642690500000|2022-01-20 14:55:00|9556.7|9551.7|9548.8|9543.8|9557.1|9552.1|9548.3|9543.3|123
1642690800000|2022-01-20 15:00:00|9548.7|9543.7|9549.8|9544.8|9553.6|9548.6|9548.6|9543.6|198
1642691100000|2022-01-20 15:05:00|9549.7|9544.7|9549.1|9544.1|9549.7|9544.7|9546.8|9541.8|254
1642691400000|2022-01-20 15:10:00|9548.9|9543.9|9552|9547|9552.1|9547.1|9548.5|9543.5|150
1642691700000|2022-01-20 15:15:00|9551.8|9546.8|9558.8|9553.8|9559.3|9554.3|9551.8|9546.8|373
1642692000000|2022-01-20 15:20:00|9558.6|9553.6|9556.6|9551.6|9558.8|9553.8|9556.4|9551.4|200
1642692300000|2022-01-20 15:25:00|9556.4|9551.4|9553.2|9548.2|9557.2|9552.2|9552.8|9547.8|152
1642692600000|2022-01-20 15:30:00|9552.8|9547.8|9548.8|9543.8|9554.2|9549.2|9548.8|9543.8|485
1642692900000|2022-01-20 15:35:00|9549.1|9544.1|9550.8|9545.8|9552.4|9547.4|9548.8|9543.8|71
1642693200000|2022-01-20 15:40:00|9551|9546|9547.1|9542.1|9551|9546|9546.9|9541.9|165
1642693500000|2022-01-20 15:45:00|9546.9|9541.9|9543|9538|9547.2|9542.2|9542|9537|107
1642693800000|2022-01-20 15:50:00|9542.8|9537.8|9540.9|9535.9|9545|9540|9540.4|9535.4|132
1642694100000|2022-01-20 15:55:00|9540.8|9535.8|9543.3|9538.3|9544.5|9539.5|9540.5|9535.5|134
1642694400000|2022-01-20 16:00:00|9543.2|9538.2|9544.3|9539.3|9545.7|9540.7|9543.2|9538.2|124
1642694700000|2022-01-20 16:05:00|9544.2|9539.2|9542.7|9537.7|9544.3|9539.3|9540.4|9535.4|102
1642695000000|2022-01-20 16:10:00|9543|9538|9544.8|9539.8|9546.7|9541.7|9542.5|9537.5|61
1642695300000|2022-01-20 16:15:00|9544.9|9539.9|9545.8|9540.8|9546.6|9541.6|9543.9|9538.9|40
1642695600000|2022-01-20 16:20:00|9545.9|9540.9|9550.3|9545.3|9552.2|9547.2|9545.9|9540.9|105
1642695900000|2022-01-20 16:25:00|9550.5|9545.5|9551.6|9546.6|9552.2|9547.2|9549.3|9544.3|69
1642696200000|2022-01-20 16:30:00|9551.3|9546.3|9551.3|9546.3|9552|9547|9550.3|9545.3|54
1642696500000|2022-01-20 16:35:00|9551.2|9546.2|9551.9|9546.9|9552.2|9547.2|9550.7|9545.7|22
1642696800000|2022-01-20 16:40:00|9551.8|9546.8|9554.7|9549.7|9554.7|9549.7|9551.8|9546.8|125
1642697100000|2022-01-20 16:45:00|9554.8|9549.8|9554.3|9549.3|9555.7|9550.7|9553.3|9548.3|102
1642697400000|2022-01-20 16:50:00|9554.2|9549.2|9554.6|9549.6|9555.3|9550.3|9551.4|9546.4|54
1642697700000|2022-01-20 16:55:00|9554.7|9549.7|9553.1|9548.1|9555|9550|9552.3|9547.3|32
1642698000000|2022-01-20 17:00:00|9553.2|9548.2|9552.6|9547.6|9553.6|9548.6|9551.8|9546.8|31
1642698300000|2022-01-20 17:05:00|9552.4|9547.4|9550.2|9545.2|9552.7|9547.7|9550|9545|12
1642698600000|2022-01-20 17:10:00|9550.3|9545.3|9550.8|9545.8|9551.2|9546.2|9549.3|9544.3|100
1642698900000|2022-01-20 17:15:00|9551|9546|9552.4|9547.4|9552.6|9547.6|9550.2|9545.2|48
1642699200000|2022-01-20 17:20:00|9552.3|9547.3|9552.7|9547.7|9553.7|9548.7|9551.8|9546.8|52
1642699500000|2022-01-20 17:25:00|9552.8|9547.8|9557|9552|9558.2|9553.2|9552.8|9547.8|188
1642699800000|2022-01-20 17:30:00|9556.8|9551.8|9556.2|9551.2|9557.2|9552.2|9555.2|9550.2|34
1642700100000|2022-01-20 17:35:00|9556.1|9551.1|9556|9551|9556.8|9551.8|9554.7|9549.7|33
1642700400000|2022-01-20 17:40:00|9556.2|9551.2|9557|9552|9557.1|9552.1|9555.7|9550.7|119
1642700700000|2022-01-20 17:45:00|9557.2|9552.2|9556.7|9551.7|9557.5|9552.5|9556.2|9551.2|33
1642701000000|2022-01-20 17:50:00|9556.6|9551.6|9559|9554|9559.5|9554.5|9556.6|9551.6|58
1642701300000|2022-01-20 17:55:00|9559.2|9554.2|9560.5|9555.5|9561|9556|9559.2|9554.2|81
1642701600000|2022-01-20 18:00:00|9560.3|9555.3|9562|9557|9562.3|9557.3|9559.2|9554.2|33
1642701900000|2022-01-20 18:05:00|9562.4|9557.4|9565|9560|9565|9560|9562.4|9557.4|79
1642702200000|2022-01-20 18:10:00|9564.5|9559.5|9563|9558|9564.5|9559.5|9562.2|9557.2|51
1642702500000|2022-01-20 18:15:00|9562.8|9557.8|9562.2|9557.2|9563|9558|9561.7|9556.7|53
1642702800000|2022-01-20 18:20:00|9562.1|9557.1|9564.2|9559.2|9564.4|9559.4|9561.8|9556.8|18
1642703100000|2022-01-20 18:25:00|9564.1|9559.1|9564.6|9559.6|9565|9560|9564|9559|121
1642703400000|2022-01-20 18:30:00|9564.7|9559.7|9565.2|9560.2|9565.3|9560.3|9564.5|9559.5|31
1642703700000|2022-01-20 18:35:00|9565|9560|9567.5|9562.5|9569.4|9564.4|9565|9560|125
1642704000000|2022-01-20 18:40:00|9567.2|9562.2|9567.3|9562.3|9567.5|9562.5|9566.7|9561.7|29
1642704300000|2022-01-20 18:45:00|9567.2|9562.2|9566.6|9561.6|9568|9563|9566.2|9561.2|12
1642704600000|2022-01-20 18:50:00|9566.4|9561.4|9564.7|9559.7|9566.6|9561.6|9564.7|9559.7|20
1642704900000|2022-01-20 18:55:00|9564.8|9559.8|9566.8|9561.8|9567|9562|9564.8|9559.8|15
1642705200000|2022-01-20 19:00:00|9566.7|9561.7|9566.4|9561.4|9567.8|9562.8|9566|9561|27
1642705500000|2022-01-20 19:05:00|9566.5|9561.5|9565.9|9560.9|9566.8|9561.8|9565.7|9560.7|11
1642705800000|2022-01-20 19:10:00|9566.2|9561.2|9567.6|9562.6|9567.6|9562.6|9565.5|9560.5|111
1642706100000|2022-01-20 19:15:00|9567.8|9562.8|9568.3|9563.3|9568.6|9563.6|9566.9|9561.9|33
1642706400000|2022-01-20 19:20:00|9568.2|9563.2|9566.8|9561.8|9568.2|9563.2|9566.8|9561.8|16
1642706700000|2022-01-20 19:25:00|9566.9|9561.9|9567.2|9562.2|9567.4|9562.4|9566.8|9561.8|26
1642707000000|2022-01-20 19:30:00|9567|9562|9568.4|9563.4|9568.7|9563.7|9566.8|9561.8|63
1642707300000|2022-01-20 19:35:00|9568.3|9563.3|9569.3|9564.3|9570.3|9565.3|9568.2|9563.2|120
1642707600000|2022-01-20 19:40:00|9569.2|9564.2|9570.9|9565.9|9570.9|9565.9|9569.2|9564.2|28
1642707900000|2022-01-20 19:45:00|9571|9566|9571.4|9566.4|9571.8|9566.8|9570.4|9565.4|20
1642708200000|2022-01-20 19:50:00|9571.5|9566.5|9571.4|9566.4|9571.8|9566.8|9571|9566|48
1642708500000|2022-01-20 19:55:00|9571.2|9566.2|9572.3|9567.3|9572.3|9567.3|9570.5|9565.5|769
1642708800000|2022-01-20 20:00:00|9572|9567|9571.9|9566.9|9572.3|9567.3|9570.7|9565.7|359
1642709100000|2022-01-20 20:05:00|9571.8|9566.8|9572.4|9567.4|9572.8|9567.8|9571|9566|41
1642709400000|2022-01-20 20:10:00|9572.5|9567.5|9574.4|9569.4|9574.8|9569.8|9572.3|9567.3|181
1642709700000|2022-01-20 20:15:00|9574.1|9569.1|9571.6|9566.6|9574.5|9569.5|9571.1|9566.1|81
1642710000000|2022-01-20 20:20:00|9571.5|9566.5|9570.1|9565.1|9571.9|9566.9|9570|9565|83
1642710300000|2022-01-20 20:25:00|9570.3|9565.3|9571.4|9566.4|9571.8|9566.8|9570.3|9565.3|42
1642710600000|2022-01-20 20:30:00|9571.5|9566.5|9576.8|9571.8|9576.8|9571.8|9571.4|9566.4|188
1642710900000|2022-01-20 20:35:00|9576.6|9571.6|9578.1|9573.1|9579.1|9574.1|9576.4|9571.4|157
1642711200000|2022-01-20 20:40:00|9578|9573|9579|9574|9579|9574|9577.5|9572.5|57
1642711500000|2022-01-20 20:45:00|9578.9|9573.9|9580.9|9575.9|9581.3|9576.3|9578|9573|177
1642711800000|2022-01-20 20:50:00|9581|9576|9582.1|9577.1|9583.2|9578.2|9580.4|9575.4|145
1642712100000|2022-01-20 20:55:00|9582|9577|9583.5|9578.5|9584.3|9579.3|9582|9577|126
1642712400000|2022-01-20 21:00:00|9583.3|9578.3|9583|9578|9583.7|9578.7|9582.2|9577.2|40
1642712700000|2022-01-20 21:05:00|9582.8|9577.8|9581|9576|9582.8|9577.8|9580.1|9575.1|14
1642713000000|2022-01-20 21:10:00|9580.8|9575.8|9578.9|9573.9|9580.8|9575.8|9578.9|9573.9|25
1642713300000|2022-01-20 21:15:00|9579|9574|9579.2|9574.2|9579.9|9574.9|9578.5|9573.5|14
1642713600000|2022-01-20 21:20:00|9579.1|9574.1|9578.2|9573.2|9579.5|9574.5|9578|9573|13
1642713900000|2022-01-20 21:25:00|9578.5|9573.5|9578.4|9573.4|9579.1|9574.1|9578|9573|23
1642714200000|2022-01-20 21:30:00|9578.5|9573.5|9580.7|9575.7|9580.8|9575.8|9578.1|9573.1|14
1642714500000|2022-01-20 21:35:00|9580.8|9575.8|9581.7|9576.7|9581.7|9576.7|9580.7|9575.7|1
1642714800000|2022-01-20 21:40:00|9581.5|9576.5|9581.5|9576.5|9582|9577|9580.9|9575.9|4
1642715100000|2022-01-20 21:45:00|9581.7|9576.7|9580.9|9575.9|9581.7|9576.7|9580.6|9575.6|21
1642715400000|2022-01-20 21:50:00|9580.7|9575.7|9578.5|9573.5|9580.9|9575.9|9578.5|9573.5|54
1642715700000|2022-01-20 21:55:00|9578.6|9573.6|9576.8|9569.8|9578.6|9573.6|9576.8|9569.8|33
1642726800000|2022-01-21 01:00:00|9580.4|9575.4|9582|9577|9583|9578|9580.1|9575.1|251
1642727100000|2022-01-21 01:05:00|9581.9|9576.9|9581.9|9576.9|9582.6|9577.6|9581|9576|72
1642727400000|2022-01-21 01:10:00|9581.6|9576.6|9582.4|9577.4|9582.6|9577.6|9581|9576|53
1642727700000|2022-01-21 01:15:00|9582.5|9577.5|9581.6|9576.6|9582.6|9577.6|9581.1|9576.1|25
1642728000000|2022-01-21 01:20:00|9581.5|9576.5|9580.6|9575.6|9581.5|9576.5|9580|9575|51
1642728300000|2022-01-21 01:25:00|9580.5|9575.5|9580.1|9575.1|9580.6|9575.6|9579.2|9574.2|90
1642728600000|2022-01-21 01:30:00|9580|9575|9577.4|9572.4|9580.1|9575.1|9577.4|9572.4|50
1642728900000|2022-01-21 01:35:00|9577.7|9572.7|9574.4|9569.4|9577.7|9572.7|9574.2|9569.2|261
1642729200000|2022-01-21 01:40:00|9574.1|9569.1|9574.9|9569.9|9575.5|9570.5|9573.6|9568.6|44
1642729500000|2022-01-21 01:45:00|9574.7|9569.7|9574|9569|9574.7|9569.7|9572.6|9567.6|55
1642729800000|2022-01-21 01:50:00|9573.7|9568.7|9572.9|9567.9|9573.7|9568.7|9572.2|9567.2|58
1642730100000|2022-01-21 01:55:00|9572.7|9567.7|9572.2|9567.2|9573.4|9568.4|9572.2|9567.2|14
1642730400000|2022-01-21 02:00:00|9572.3|9567.3|9572.6|9567.6|9573.2|9568.2|9571.8|9566.8|32
1642730700000|2022-01-21 02:05:00|9572.7|9567.7|9572.3|9567.3|9573.7|9568.7|9572.2|9567.2|24
1642731000000|2022-01-21 02:10:00|9572.4|9567.4|9571.8|9566.8|9572.6|9567.6|9571.4|9566.4|14
1642731300000|2022-01-21 02:15:00|9572.2|9567.2|9572.5|9567.5|9572.6|9567.6|9572.2|9567.2|17
1642731600000|2022-01-21 02:20:00|9572.3|9567.3|9572.2|9567.2|9572.7|9567.7|9572.2|9567.2|37
1642731900000|2022-01-21 02:25:00|9572.3|9567.3|9571.6|9566.6|9572.5|9567.5|9571.6|9566.6|9
1642732200000|2022-01-21 02:30:00|9571.8|9566.8|9571|9566|9571.8|9566.8|9570.4|9565.4|19
1642732500000|2022-01-21 02:35:00|9570.8|9565.8|9569.7|9564.7|9571|9566|9569|9564|64
1642732800000|2022-01-21 02:40:00|9569.5|9564.5|9568.2|9563.2|9570|9565|9568|9563|27
1642733100000|2022-01-21 02:45:00|9568.4|9563.4|9569.1|9564.1|9569.4|9564.4|9567.8|9562.8|28
1642733400000|2022-01-21 02:50:00|9569.2|9564.2|9567.3|9562.3|9569.4|9564.4|9567|9562|67
1642733700000|2022-01-21 02:55:00|9567.2|9562.2|9560.9|9555.9|9567.5|9562.5|9560.5|9555.5|71
1642734000000|2022-01-21 03:00:00|9561|9556|9564.9|9559.9|9565|9560|9561|9556|41
1642734300000|2022-01-21 03:05:00|9565|9560|9565.4|9560.4|9566.7|9561.7|9564.5|9559.5|19
1642734600000|2022-01-21 03:10:00|9565.5|9560.5|9566.2|9561.2|9566.2|9561.2|9565|9560|32
1642734900000|2022-01-21 03:15:00|9566.1|9561.1|9566.5|9561.5|9566.7|9561.7|9565.5|9560.5|11
1642735200000|2022-01-21 03:20:00|9566.4|9561.4|9565.2|9560.2|9566.4|9561.4|9564.5|9559.5|3
1642735500000|2022-01-21 03:25:00|9565.4|9560.4|9565.2|9560.2|9565.5|9560.5|9564|9559|35
1642735800000|2022-01-21 03:30:00|9565.4|9560.4|9564.6|9559.6|9565.5|9560.5|9564.5|9559.5|13
1642736100000|2022-01-21 03:35:00|9564.5|9559.5|9565.9|9560.9|9566|9561|9564.5|9559.5|14
1642736400000|2022-01-21 03:40:00|9566|9561|9566.4|9561.4|9566.7|9561.7|9565.5|9560.5|58
1642736700000|2022-01-21 03:45:00|9566.1|9561.1|9567.4|9562.4|9567.5|9562.5|9565.7|9560.7|16
1642737000000|2022-01-21 03:50:00|9567.1|9562.1|9566.9|9561.9|9567.4|9562.4|9566.5|9561.5|12
1642737300000|2022-01-21 03:55:00|9566.7|9561.7|9567.2|9562.2|9567.5|9562.5|9566.7|9561.7|10
1642737600000|2022-01-21 04:00:00|9567.1|9562.1|9567|9562|9567.3|9562.3|9566|9561|22
1642737900000|2022-01-21 04:05:00|9567.1|9562.1|9566.7|9561.7|9567.2|9562.2|9566.3|9561.3|9
1642738200000|2022-01-21 04:10:00|9566.5|9561.5|9566.5|9561.5|9567.5|9562.5|9566.3|9561.3|14
1642738500000|2022-01-21 04:15:00|9566.7|9561.7|9567.7|9562.7|9567.7|9562.7|9566|9561|10
1642738800000|2022-01-21 04:20:00|9567.5|9562.5|9567|9562|9567.7|9562.7|9566.8|9561.8|8
1642739100000|2022-01-21 04:25:00|9567.2|9562.2|9567.2|9562.2|9567.3|9562.3|9566.8|9561.8|1
1642739400000|2022-01-21 04:30:00|9567|9562|9568.3|9563.3|9568.7|9563.7|9567|9562|11
1642739700000|2022-01-21 04:35:00|9568.2|9563.2|9568.1|9563.1|9568.3|9563.3|9567.5|9562.5|113
1642740000000|2022-01-21 04:40:00|9567.8|9562.8|9567.5|9562.5|9568.7|9563.7|9567.5|9562.5|69
1642740300000|2022-01-21 04:45:00|9567.6|9562.6|9567.5|9562.5|9568|9563|9567|9562|12
1642740600000|2022-01-21 04:50:00|9567.3|9562.3|9567.8|9562.8|9568|9563|9567.2|9562.2|57
1642740900000|2022-01-21 04:55:00|9568|9563|9568.1|9563.1|9568.2|9563.2|9567.5|9562.5|14
1642741200000|2022-01-21 05:00:00|9568|9563|9568.7|9563.7|9568.8|9563.8|9568|9563|60
1642741500000|2022-01-21 05:05:00|9568.6|9563.6|9569.2|9564.2|9569.2|9564.2|9568.5|9563.5|133
1642741800000|2022-01-21 05:10:00|9569.1|9564.1|9570|9565|9570.2|9565.2|9569.1|9564.1|13
1642742100000|2022-01-21 05:15:00|9569.8|9564.8|9570.2|9565.2|9570.2|9565.2|9569.8|9564.8|2
1642742400000|2022-01-21 05:20:00|9570|9565|9569.8|9564.8|9570.2|9565.2|9569.3|9564.3|2
1642742700000|2022-01-21 05:25:00|9569.7|9564.7|9569.8|9564.8|9569.8|9564.8|9568.8|9563.8|9
1642743000000|2022-01-21 05:30:00|9569.6|9564.6|9570.6|9565.6|9571|9566|9569.3|9564.3|104
1642743300000|2022-01-21 05:35:00|9570.7|9565.7|9569.6|9564.6|9571|9566|9569.4|9564.4|10
1642743600000|2022-01-21 05:40:00|9569.8|9564.8|9568|9563|9570.5|9565.5|9568|9563|20
1642743900000|2022-01-21 05:45:00|9567.8|9562.8|9568.5|9563.5|9569.3|9564.3|9567.8|9562.8|12
1642744200000|2022-01-21 05:50:00|9568.6|9563.6|9569.5|9564.5|9569.5|9564.5|9568.3|9563.3|26
1642744500000|2022-01-21 05:55:00|9569.1|9564.1|9568.5|9563.5|9569.1|9564.1|9568.3|9563.3|8
1642744800000|2022-01-21 06:00:00|9568.3|9563.3|9568|9563|9568.9|9563.9|9567.5|9562.5|14
1642745100000|2022-01-21 06:05:00|9568.1|9563.1|9568.3|9563.3|9569.1|9564.1|9568|9563|14
1642745400000|2022-01-21 06:10:00|9568.5|9563.5|9567.8|9562.8|9568.7|9563.7|9567.3|9562.3|44
1642745700000|2022-01-21 06:15:00|9568|9563|9567.6|9562.6|9568|9563|9567.4|9562.4|10
1642746000000|2022-01-21 06:20:00|9567.7|9562.7|9567.7|9562.7|9568|9563|9567.2|9562.2|6
1642746300000|2022-01-21 06:25:00|9567.6|9562.6|9567.3|9562.3|9568.1|9563.1|9567.3|9562.3|5
1642746600000|2022-01-21 06:30:00|9567.2|9562.2|9567.6|9562.6|9567.6|9562.6|9565.2|9560.2|33
1642746900000|2022-01-21 06:35:00|9567.7|9562.7|9568.1|9563.1|9568.7|9563.7|9567.3|9562.3|24
1642747200000|2022-01-21 06:40:00|9568.3|9563.3|9567.7|9562.7|9568.7|9563.7|9567.4|9562.4|20
1642747500000|2022-01-21 06:45:00|9567.9|9562.9|9566.2|9561.2|9567.9|9562.9|9565.9|9560.9|27
1642747800000|2022-01-21 06:50:00|9566.1|9561.1|9566.4|9561.4|9567.3|9562.3|9565.9|9560.9|18
1642748100000|2022-01-21 06:55:00|9566.3|9561.3|9566.4|9561.4|9566.7|9561.7|9565.2|9560.2|32
1642748400000|2022-01-21 07:00:00|9566.6|9561.6|9567.8|9562.8|9569.7|9564.7|9565.9|9560.9|61
1642748700000|2022-01-21 07:05:00|9568|9563|9565.9|9560.9|9568|9563|9565.4|9560.4|59
1642749000000|2022-01-21 07:10:00|9566.2|9561.2|9564.4|9559.4|9567|9562|9564.4|9559.4|35
1642749300000|2022-01-21 07:15:00|9564.7|9559.7|9564.9|9559.9|9565.2|9560.2|9563.6|9558.6|45
1642749600000|2022-01-21 07:20:00|9564.8|9559.8|9563.1|9558.1|9565.3|9560.3|9563.1|9558.1|30
1642749900000|2022-01-21 07:25:00|9562.9|9557.9|9561.9|9556.9|9563.4|9558.4|9561.3|9556.3|114
1642750200000|2022-01-21 07:30:00|9561.8|9556.8|9562.3|9557.3|9562.8|9557.8|9561.6|9556.6|26
1642750500000|2022-01-21 07:35:00|9562.4|9557.4|9564.3|9559.3|9564.3|9559.3|9562.2|9557.2|10
1642750800000|2022-01-21 07:40:00|9564.2|9559.2|9565.2|9560.2|9566.3|9561.3|9563.6|9558.6|27
1642751100000|2022-01-21 07:45:00|9565.1|9560.1|9566.4|9561.4|9566.8|9561.8|9564.9|9559.9|22
1642751400000|2022-01-21 07:50:00|9566.7|9561.7|9570.2|9565.2|9570.3|9565.3|9566.1|9561.1|46
1642751700000|2022-01-21 07:55:00|9570.3|9565.3|9567.4|9562.4|9570.8|9565.8|9567.1|9562.1|32
1642752000000|2022-01-21 08:00:00|9567.6|9562.6|9568.2|9563.2|9568.2|9563.2|9564.1|9559.1|96
1642752300000|2022-01-21 08:05:00|9567.9|9562.9|9564.7|9559.7|9568.3|9563.3|9564.6|9559.6|39
1642752600000|2022-01-21 08:10:00|9564.6|9559.6|9567.1|9562.1|9567.8|9562.8|9564.6|9559.6|25
1642752900000|2022-01-21 08:15:00|9567.3|9562.3|9568.1|9563.1|9569.3|9564.3|9565.6|9560.6|64
1642753200000|2022-01-21 08:20:00|9567.9|9562.9|9567.4|9562.4|9568.3|9563.3|9566.1|9561.1|41
1642753500000|2022-01-21 08:25:00|9567.2|9562.2|9563.9|9558.9|9567.2|9562.2|9563.3|9558.3|40
1642753800000|2022-01-21 08:30:00|9564.1|9559.1|9564.8|9559.8|9565.7|9560.7|9563.8|9558.8|48
1642754100000|2022-01-21 08:35:00|9564.7|9559.7|9565.3|9560.3|9565.7|9560.7|9562.4|9557.4|21
1642754400000|2022-01-21 08:40:00|9565.6|9560.6|9565.2|9560.2|9565.7|9560.7|9564.3|9559.3|18
1642754700000|2022-01-21 08:45:00|9565.3|9560.3|9564.8|9559.8|9566.7|9561.7|9564.4|9559.4|40
1642755000000|2022-01-21 08:50:00|9564.9|9559.9|9563.4|9558.4|9565.6|9560.6|9563.3|9558.3|22
1642755300000|2022-01-21 08:55:00|9563.3|9558.3|9565.2|9560.2|9565.6|9560.6|9562.4|9557.4|21
1642755600000|2022-01-21 09:00:00|9564.9|9559.9|9564.8|9559.8|9568.2|9563.2|9564.4|9559.4|30
1642755900000|2022-01-21 09:05:00|9564.4|9559.4|9564.7|9559.7|9565.2|9560.2|9563.1|9558.1|40
1642756200000|2022-01-21 09:10:00|9564.8|9559.8|9563.9|9558.9|9566.6|9561.6|9562.9|9557.9|31
1642756500000|2022-01-21 09:15:00|9563.8|9558.8|9561.9|9556.9|9563.9|9558.9|9561.8|9556.8|24
1642756800000|2022-01-21 09:20:00|9562.3|9557.3|9562.4|9557.4|9563|9558|9561.8|9556.8|13
1642757100000|2022-01-21 09:25:00|9562.7|9557.7|9561.4|9556.4|9562.8|9557.8|9560.9|9555.9|57
1642757400000|2022-01-21 09:30:00|9561.3|9556.3|9558.9|9553.9|9561.4|9556.4|9558.4|9553.4|143
1642757700000|2022-01-21 09:35:00|9559.1|9554.1|9560.1|9555.1|9560.2|9555.2|9558.4|9553.4|32
1642758000000|2022-01-21 09:40:00|9559.9|9554.9|9560.9|9555.9|9562.1|9557.1|9559.8|9554.8|9
1642758300000|2022-01-21 09:45:00|9560.8|9555.8|9560.4|9555.4|9561.3|9556.3|9559.9|9554.9|30
1642758600000|2022-01-21 09:50:00|9560.3|9555.3|9560.3|9555.3|9561.2|9556.2|9559.8|9554.8|30
1642758900000|2022-01-21 09:55:00|9559.9|9554.9|9561.9|9556.9|9562.6|9557.6|9559.9|9554.9|20
1642759200000|2022-01-21 10:00:00|9562.1|9557.1|9563.3|9558.3|9563.6|9558.6|9561.9|9556.9|51
1642759500000|2022-01-21 10:05:00|9563.2|9558.2|9563.6|9558.6|9563.7|9558.7|9562.3|9557.3|34
1642759800000|2022-01-21 10:10:00|9563.4|9558.4|9562.3|9557.3|9564.1|9559.1|9562.3|9557.3|16
1642760100000|2022-01-21 10:15:00|9562.4|9557.4|9562.7|9557.7|9562.7|9557.7|9560.4|9555.4|36
1642760400000|2022-01-21 10:20:00|9562.6|9557.6|9564|9559|9565.2|9560.2|9562.6|9557.6|61
1642760700000|2022-01-21 10:25:00|9563.9|9558.9|9564.4|9559.4|9565.2|9560.2|9563.4|9558.4|14
1642761000000|2022-01-21 10:30:00|9564.3|9559.3|9564.8|9559.8|9565.2|9560.2|9563.4|9558.4|31
1642761300000|2022-01-21 10:35:00|9564.7|9559.7|9563.3|9558.3|9565.2|9560.2|9562.6|9557.6|22
1642761600000|2022-01-21 10:40:00|9563.2|9558.2|9560.9|9555.9|9563.8|9558.8|9560.9|9555.9|17
1642761900000|2022-01-21 10:45:00|9560.8|9555.8|9561.4|9556.4|9562.6|9557.6|9560.5|9555.5|13
1642762200000|2022-01-21 10:50:00|9561.3|9556.3|9561.4|9556.4|9561.8|9556.8|9560.5|9555.5|14
1642762500000|2022-01-21 10:55:00|9561.3|9556.3|9560.8|9555.8|9562.1|9557.1|9560.5|9555.5|10
1642762800000|2022-01-21 11:00:00|9560.7|9555.7|9560.9|9555.9|9562.2|9557.2|9560.5|9555.5|14
1642763100000|2022-01-21 11:05:00|9561.1|9556.1|9563.9|9558.9|9564.2|9559.2|9560.8|9555.8|15
1642763400000|2022-01-21 11:10:00|9563.8|9558.8|9563.8|9558.8|9564.2|9559.2|9563.3|9558.3|16
1642763700000|2022-01-21 11:15:00|9563.7|9558.7|9565.8|9560.8|9566.1|9561.1|9563.4|9558.4|27
1642764000000|2022-01-21 11:20:00|9566.1|9561.1|9566.2|9561.2|9566.7|9561.7|9564.4|9559.4|20
1642764300000|2022-01-21 11:25:00|9566|9561|9566.8|9561.8|9567.1|9562.1|9564.3|9559.3|22
1642764600000|2022-01-21 11:30:00|9567.1|9562.1|9567.7|9562.7|9569.7|9564.7|9566.8|9561.8|51
1642764900000|2022-01-21 11:35:00|9567.8|9562.8|9565.8|9560.8|9567.9|9562.9|9565.8|9560.8|26
1642765200000|2022-01-21 11:40:00|9565.6|9560.6|9568.7|9563.7|9569.2|9564.2|9565.4|9560.4|11
1642765500000|2022-01-21 11:45:00|9568.5|9563.5|9567.8|9562.8|9568.8|9563.8|9567.5|9562.5|37
1642765800000|2022-01-21 11:50:00|9567.4|9562.4|9568|9563|9568.7|9563.7|9567.4|9562.4|38
1642766100000|2022-01-21 11:55:00|9567.8|9562.8|9567.4|9562.4|9568.9|9563.9|9566.9|9561.9|66
1642766400000|2022-01-21 12:00:00|9567.3|9562.3|9569|9564|9569.7|9564.7|9567|9562|41
1642766700000|2022-01-21 12:05:00|9569.2|9564.2|9566.4|9561.4|9569.8|9564.8|9566|9561|41
1642767000000|2022-01-21 12:10:00|9566.6|9561.6|9564.8|9559.8|9567.7|9562.7|9563.9|9558.9|40
1642767300000|2022-01-21 12:15:00|9564.9|9559.9|9563.8|9558.8|9565.3|9560.3|9563.6|9558.6|31
1642767600000|2022-01-21 12:20:00|9563.6|9558.6|9563.5|9558.5|9564|9559|9563|9558|52
1642767900000|2022-01-21 12:25:00|9563.6|9558.6|9561.4|9556.4|9563.9|9558.9|9560.9|9555.9|63
1642768200000|2022-01-21 12:30:00|9561.6|9556.6|9561|9556|9561.8|9556.8|9559.9|9554.9|42
1642768500000|2022-01-21 12:35:00|9560.9|9555.9|9559.8|9554.8|9561.3|9556.3|9558.8|9553.8|70
1642768800000|2022-01-21 12:40:00|9560.2|9555.2|9559.3|9554.3|9560.3|9555.3|9559.2|9554.2|16
1642769100000|2022-01-21 12:45:00|9559.2|9554.2|9558.7|9553.7|9559.7|9554.7|9557.5|9552.5|66
1642769400000|2022-01-21 12:50:00|9558.8|9553.8|9559.3|9554.3|9559.7|9554.7|9557.9|9552.9|47
1642769700000|2022-01-21 12:55:00|9559.5|9554.5|9561.3|9556.3|9561.7|9556.7|9558.9|9553.9|34
1642770000000|2022-01-21 13:00:00|9560.9|9555.9|9560.3|9555.3|9561.7|9556.7|9558.7|9553.7|41
1642770300000|2022-01-21 13:05:00|9560.2|9555.2|9558|9553|9560.3|9555.3|9557.4|9552.4|47
1642770600000|2022-01-21 13:10:00|9557.9|9552.9|9555.8|9550.8|9557.9|9552.9|9555.4|9550.4|78
1642770900000|2022-01-21 13:15:00|9555.7|9550.7|9555.7|9550.7|9556.4|9551.4|9554.8|9549.8|38
1642771200000|2022-01-21 13:20:00|9555.8|9550.8|9557.5|9552.5|9557.6|9552.6|9554.9|9549.9|76
1642771500000|2022-01-21 13:25:00|9557.7|9552.7|9556.4|9551.4|9557.7|9552.7|9555.9|9550.9|32
1642771800000|2022-01-21 13:30:00|9556.1|9551.1|9558.3|9553.3|9559.2|9554.2|9555.9|9550.9|43
1642772100000|2022-01-21 13:35:00|9558.2|9553.2|9554.8|9549.8|9558.3|9553.3|9554.7|9549.7|48
1642772400000|2022-01-21 13:40:00|9554.4|9549.4|9555.3|9550.3|9555.7|9550.7|9553.4|9548.4|66
1642772700000|2022-01-21 13:45:00|9555.2|9550.2|9552.6|9547.6|9555.7|9550.7|9552|9547|223
1642773000000|2022-01-21 13:50:00|9552.4|9547.4|9554.1|9549.1|9554.7|9549.7|9552.1|9547.1|65
1642773300000|2022-01-21 13:55:00|9554|9549|9552.6|9547.6|9554.2|9549.2|9551.5|9546.5|55
1642773600000|2022-01-21 14:00:00|9552.7|9547.7|9554.3|9549.3|9554.7|9549.7|9552.3|9547.3|56
1642773900000|2022-01-21 14:05:00|9554.4|9549.4|9553.2|9548.2|9554.7|9549.7|9552.8|9547.8|50
1642774200000|2022-01-21 14:10:00|9553.4|9548.4|9552.9|9547.9|9556.2|9551.2|9552.8|9547.8|51
1642774500000|2022-01-21 14:15:00|9552.8|9547.8|9549.4|9544.4|9553.9|9548.9|9549.4|9544.4|167
1642774800000|2022-01-21 14:20:00|9549.5|9544.5|9549.2|9544.2|9552.1|9547.1|9548.6|9543.6|74
1642775100000|2022-01-21 14:25:00|9549.3|9544.3|9549.8|9544.8|9550.2|9545.2|9548.2|9543.2|95
1642775400000|2022-01-21 14:30:00|9550|9545|9554.4|9549.4|9554.7|9549.7|9549.4|9544.4|73
1642775700000|2022-01-21 14:35:00|9554.3|9549.3|9557.3|9552.3|9557.7|9552.7|9553.8|9548.8|138
1642776000000|2022-01-21 14:40:00|9557.5|9552.5|9557.8|9552.8|9561.2|9556.2|9556.9|9551.9|116
1642776300000|2022-01-21 14:45:00|9557.9|9552.9|9557|9552|9559.2|9554.2|9554.6|9549.6|308
1642776600000|2022-01-21 14:50:00|9556.9|9551.9|9558.5|9553.5|9560.7|9555.7|9556.4|9551.4|69
1642776900000|2022-01-21 14:55:00|9558.4|9553.4|9554.4|9549.4|9558.4|9553.4|9553.9|9548.9|45
1642777200000|2022-01-21 15:00:00|9554.2|9549.2|9553.4|9548.4|9558.2|9553.2|9552.1|9547.1|142
1642777500000|2022-01-21 15:05:00|9553.6|9548.6|9556.3|9551.3|9556.7|9551.7|9552.9|9547.9|231
1642777800000|2022-01-21 15:10:00|9556.5|9551.5|9555.2|9550.2|9557.5|9552.5|9553.8|9548.8|124
1642778100000|2022-01-21 15:15:00|9555.3|9550.3|9558.2|9553.2|9560.1|9555.1|9554.5|9549.5|100
1642778400000|2022-01-21 15:20:00|9558|9553|9556.8|9551.8|9558.7|9553.7|9555.9|9550.9|82
1642778700000|2022-01-21 15:25:00|9556.9|9551.9|9559.3|9554.3|9559.7|9554.7|9555.9|9550.9|296
1642779000000|2022-01-21 15:30:00|9559.1|9554.1|9558.7|9553.7|9559.7|9554.7|9556.5|9551.5|137
1642779300000|2022-01-21 15:35:00|9558.6|9553.6|9561.2|9556.2|9561.3|9556.3|9557.5|9552.5|173
1642779600000|2022-01-21 15:40:00|9561.1|9556.1|9559.8|9554.8|9561.2|9556.2|9557|9552|65
1642779900000|2022-01-21 15:45:00|9559.9|9554.9|9558.2|9553.2|9563.2|9558.2|9557.1|9552.1|110
1642780200000|2022-01-21 15:50:00|9558.3|9553.3|9554.9|9549.9|9559.7|9554.7|9553.9|9548.9|90
1642780500000|2022-01-21 15:55:00|9554.8|9549.8|9557.3|9552.3|9558|9553|9554.8|9549.8|141
1642780800000|2022-01-21 16:00:00|9557.2|9552.2|9553.4|9548.4|9557.3|9552.3|9553.4|9548.4|168
1642781100000|2022-01-21 16:05:00|9553.3|9548.3|9555.4|9550.4|9556.1|9551.1|9552.9|9547.9|68
1642781400000|2022-01-21 16:10:00|9555.6|9550.6|9558.1|9553.1|9558.2|9553.2|9554.8|9549.8|63
1642781700000|2022-01-21 16:15:00|9558|9553|9558.9|9553.9|9560.7|9555.7|9557.8|9552.8|64
1642782000000|2022-01-21 16:20:00|9558.7|9553.7|9560.4|9555.4|9561.2|9556.2|9557.7|9552.7|62
1642782300000|2022-01-21 16:25:00|9560.5|9555.5|9559.5|9554.5|9561.2|9556.2|9557.5|9552.5|72
1642782600000|2022-01-21 16:30:00|9559.6|9554.6|9557.9|9552.9|9561.2|9556.2|9557.2|9552.2|31
1642782900000|2022-01-21 16:35:00|9558.1|9553.1|9560|9555|9560.2|9555.2|9557.2|9552.2|32
1642783200000|2022-01-21 16:40:00|9559.8|9554.8|9559.9|9554.9|9561.2|9556.2|9558.6|9553.6|29
1642783500000|2022-01-21 16:45:00|9560|9555|9561.1|9556.1|9562.2|9557.2|9559.9|9554.9|25
1642783800000|2022-01-21 16:50:00|9560.8|9555.8|9560.8|9555.8|9561.3|9556.3|9559.8|9554.8|22
1642784100000|2022-01-21 16:55:00|9560.7|9555.7|9558.9|9553.9|9560.7|9555.7|9557.9|9552.9|43
1642784400000|2022-01-21 17:00:00|9559.1|9554.1|9562.3|9557.3|9562.6|9557.6|9558.8|9553.8|38
1642784700000|2022-01-21 17:05:00|9562.5|9557.5|9560.4|9555.4|9562.7|9557.7|9559.3|9554.3|38
1642785000000|2022-01-21 17:10:00|9560.3|9555.3|9556.9|9551.9|9560.4|9555.4|9555.9|9550.9|31
1642785300000|2022-01-21 17:15:00|9557.1|9552.1|9558.9|9553.9|9559.7|9554.7|9557.1|9552.1|89
1642785600000|2022-01-21 17:20:00|9558.8|9553.8|9558.8|9553.8|9558.9|9553.9|9557.4|9552.4|18
1642785900000|2022-01-21 17:25:00|9558.9|9553.9|9558.3|9553.3|9560.2|9555.2|9558.3|9553.3|21
1642786200000|2022-01-21 17:30:00|9558.4|9553.4|9557.4|9552.4|9558.8|9553.8|9557.4|9552.4|30
1642786500000|2022-01-21 17:35:00|9557.3|9552.3|9557.9|9552.9|9558.7|9553.7|9557|9552|13
1642786800000|2022-01-21 17:40:00|9558.1|9553.1|9558.3|9553.3|9558.7|9553.7|9557.4|9552.4|12
1642787100000|2022-01-21 17:45:00|9558.4|9553.4|9558.8|9553.8|9559.2|9554.2|9558.3|9553.3|18
1642787400000|2022-01-21 17:50:00|9558.9|9553.9|9559.4|9554.4|9559.9|9554.9|9558.8|9553.8|35
1642787700000|2022-01-21 17:55:00|9559.3|9554.3|9559.3|9554.3|9559.8|9554.8|9558.9|9553.9|12
1642788000000|2022-01-21 18:00:00|9559.2|9554.2|9560.8|9555.8|9561.1|9556.1|9559.2|9554.2|25
1642788300000|2022-01-21 18:05:00|9561.1|9556.1|9560.1|9555.1|9561.7|9556.7|9559.6|9554.6|30
1642788600000|2022-01-21 18:10:00|9560.2|9555.2|9560.8|9555.8|9561.2|9556.2|9559.3|9554.3|9
1642788900000|2022-01-21 18:15:00|9560.6|9555.6|9558.7|9553.7|9560.6|9555.6|9558.6|9553.6|21
1642789200000|2022-01-21 18:20:00|9558.8|9553.8|9557.6|9552.6|9560.3|9555.3|9557.6|9552.6|63
1642789500000|2022-01-21 18:25:00|9557.4|9552.4|9558.7|9553.7|9558.7|9553.7|9556.9|9551.9|18
1642789800000|2022-01-21 18:30:00|9558.6|9553.6|9558.4|9553.4|9559.4|9554.4|9556.9|9551.9|44
1642790100000|2022-01-21 18:35:00|9558.3|9553.3|9557.9|9552.9|9559.3|9554.3|9557.9|9552.9|13
1642790400000|2022-01-21 18:40:00|9557.8|9552.8|9557.8|9552.8|9558.8|9553.8|9557.7|9552.7|45
1642790700000|2022-01-21 18:45:00|9558.2|9553.2|9558.3|9553.3|9558.7|9553.7|9557.8|9552.8|49
1642791000000|2022-01-21 18:50:00|9557.9|9552.9|9558.2|9553.2|9559.7|9554.7|9557.3|9552.3|69
1642791300000|2022-01-21 18:55:00|9558.3|9553.3|9559.8|9554.8|9559.9|9554.9|9558.1|9553.1|36
1642791600000|2022-01-21 19:00:00|9559.7|9554.7|9559.8|9554.8|9561.2|9556.2|9559.4|9554.4|34
1642791900000|2022-01-21 19:05:00|9559.6|9554.6|9559.1|9554.1|9559.6|9554.6|9558.8|9553.8|16
1642792200000|2022-01-21 19:10:00|9558.9|9553.9|9558.8|9553.8|9559.6|9554.6|9558.8|9553.8|22
1642792500000|2022-01-21 19:15:00|9558.6|9553.6|9559.2|9554.2|9559.8|9554.8|9558.4|9553.4|34
1642792800000|2022-01-21 19:20:00|9559.3|9554.3|9559.3|9554.3|9559.9|9554.9|9558.8|9553.8|12
1642793100000|2022-01-21 19:25:00|9559.2|9554.2|9561.8|9556.8|9561.9|9556.9|9559.1|9554.1|17
1642793400000|2022-01-21 19:30:00|9561.9|9556.9|9561.7|9556.7|9562.2|9557.2|9561.3|9556.3|36
1642793700000|2022-01-21 19:35:00|9561.8|9556.8|9560.8|9555.8|9562.2|9557.2|9560.7|9555.7|18
1642794000000|2022-01-21 19:40:00|9561.3|9556.3|9560.4|9555.4|9561.3|9556.3|9559.9|9554.9|23
1642794300000|2022-01-21 19:45:00|9560.8|9555.8|9561.1|9556.1|9561.3|9556.3|9559.9|9554.9|17
1642794600000|2022-01-21 19:50:00|9561.2|9556.2|9561.8|9556.8|9562.8|9557.8|9560.9|9555.9|36
1642794900000|2022-01-21 19:55:00|9561.7|9556.7|9563.3|9558.3|9563.4|9558.4|9561.4|9556.4|95
1642795200000|2022-01-21 20:00:00|9563.6|9558.6|9563.4|9558.4|9563.7|9558.7|9562.4|9557.4|237
1642795500000|2022-01-21 20:05:00|9563.6|9558.6|9564.7|9559.7|9565.2|9560.2|9563|9558|44
1642795800000|2022-01-21 20:10:00|9564.8|9559.8|9562.9|9557.9|9565|9560|9562|9557|32
1642796100000|2022-01-21 20:15:00|9562.6|9557.6|9563.4|9558.4|9563.8|9558.8|9562.4|9557.4|31
1642796400000|2022-01-21 20:20:00|9563.7|9558.7|9562.9|9557.9|9564.2|9559.2|9562.9|9557.9|36
1642796700000|2022-01-21 20:25:00|9563|9558|9562.8|9557.8|9563.8|9558.8|9562.4|9557.4|18
1642797000000|2022-01-21 20:30:00|9562.9|9557.9|9563.3|9558.3|9563.9|9558.9|9562.9|9557.9|15
1642797300000|2022-01-21 20:35:00|9563.4|9558.4|9563.8|9558.8|9564.2|9559.2|9562.9|9557.9|14
1642797600000|2022-01-21 20:40:00|9563.7|9558.7|9562.3|9557.3|9563.7|9558.7|9561.9|9556.9|8
1642797900000|2022-01-21 20:45:00|9562.4|9557.4|9562.9|9557.9|9564.2|9559.2|9562|9557|68
1642798200000|2022-01-21 20:50:00|9563|9558|9563.2|9558.2|9563.4|9558.4|9561.5|9556.5|69
1642798500000|2022-01-21 20:55:00|9563.3|9558.3|9563.7|9558.7|9563.7|9558.7|9561.4|9556.4|40
1642798800000|2022-01-21 21:00:00|9563.5|9558.5|9563|9558|9563.9|9558.9|9561.3|9556.3|59
1642799100000|2022-01-21 21:05:00|9563.2|9558.2|9563|9558|9563.4|9558.4|9562.4|9557.4|13
1642799400000|2022-01-21 21:10:00|9562.9|9557.9|9561.9|9556.9|9563.2|9558.2|9561.4|9556.4|5
1642799700000|2022-01-21 21:15:00|9562|9557|9561.9|9556.9|9562.4|9557.4|9561.9|9556.9|8
1642800000000|2022-01-21 21:20:00|9561.7|9556.7|9562.2|9557.2|9562.2|9557.2|9561.7|9556.7|0
1642800300000|2022-01-21 21:25:00|9561.9|9556.9|9563.1|9558.1|9563.1|9558.1|9561.9|9556.9|4
1642800600000|2022-01-21 21:30:00|9563.2|9558.2|9563.7|9558.7|9563.7|9558.7|9562.8|9557.8|11
1642800900000|2022-01-21 21:35:00|9563.5|9558.5|9563.4|9558.4|9565.2|9560.2|9563.4|9558.4|19
1642801200000|2022-01-21 21:40:00|9563.5|9558.5|9563.4|9558.4|9563.7|9558.7|9563.2|9558.2|0
1642801500000|2022-01-21 21:45:00|9563.8|9558.8|9562.9|9557.9|9563.9|9558.9|9562.9|9557.9|17
1642801800000|2022-01-21 21:50:00|9563|9558|9564.2|9559.2|9565.2|9560.2|9562.9|9557.9|28
1642802100000|2022-01-21 21:55:00|9564.3|9559.3|9561.4|9556.4|9564.5|9559.5|9561.4|9556.4|20
1642986000000|2022-01-24 01:00:00|9566.8|9561.8|9567.9|9562.9|9568|9563|9566|9561|23
1642986300000|2022-01-24 01:05:00|9567.8|9562.8|9567.3|9562.3|9567.8|9562.8|9565.9|9560.9|59
1642986600000|2022-01-24 01:10:00|9567.4|9562.4|9568.9|9563.9|9569.1|9564.1|9567.4|9562.4|34
1642986900000|2022-01-24 01:15:00|9569|9564|9569.1|9564.1|9569.5|9564.5|9568.9|9563.9|10
1642987200000|2022-01-24 01:20:00|9569.3|9564.3|9569.1|9564.1|9570|9565|9569|9564|24
1642987500000|2022-01-24 01:25:00|9569|9564|9568.9|9563.9|9569.5|9564.5|9568.9|9563.9|7
1642987800000|2022-01-24 01:30:00|9569|9564|9567.4|9562.4|9569.5|9564.5|9566.5|9561.5|26
1642988100000|2022-01-24 01:35:00|9567.9|9562.9|9568.4|9563.4|9568.5|9563.5|9567.7|9562.7|8
1642988400000|2022-01-24 01:40:00|9568.2|9563.2|9569|9564|9569|9564|9567.4|9562.4|14
1642988700000|2022-01-24 01:45:00|9568.9|9563.9|9568.6|9563.6|9569.6|9564.6|9568.4|9563.4|19
1642989000000|2022-01-24 01:50:00|9569|9564|9568.4|9563.4|9569.2|9564.2|9568.4|9563.4|7
1642989300000|2022-01-24 01:55:00|9568.5|9563.5|9567.1|9562.1|9569.4|9564.4|9567|9562|7
1642989600000|2022-01-24 02:00:00|9567.2|9562.2|9567.4|9562.4|9567.4|9562.4|9566.4|9561.4|8
1642989900000|2022-01-24 02:05:00|9567.2|9562.2|9567.7|9562.7|9567.9|9562.9|9567|9562|12
1642990200000|2022-01-24 02:10:00|9567.9|9562.9|9568.2|9563.2|9568.2|9563.2|9567.9|9562.9|2
1642990500000|2022-01-24 02:15:00|9568.1|9563.1|9567.6|9562.6|9568.2|9563.2|9567.6|9562.6|5
1642990800000|2022-01-24 02:20:00|9567.7|9562.7|9568.1|9563.1|9568.1|9563.1|9567|9562|14
1642991100000|2022-01-24 02:25:00|9568.2|9563.2|9568|9563|9568.7|9563.7|9567.7|9562.7|23
1642991400000|2022-01-24 02:30:00|9568.2|9563.2|9568.7|9563.7|9568.7|9563.7|9568.2|9563.2|14
1642991700000|2022-01-24 02:35:00|9569|9564|9567.5|9562.5|9569.1|9564.1|9567.5|9562.5|4
1642992000000|2022-01-24 02:40:00|9567.6|9562.6|9567.6|9562.6|9567.9|9562.9|9567.1|9562.1|11
1642992300000|2022-01-24 02:45:00|9567.3|9562.3|9567.9|9562.9|9567.9|9562.9|9567|9562|8
1642992600000|2022-01-24 02:50:00|9567.6|9562.6|9569.1|9564.1|9569.1|9564.1|9567.4|9562.4|34
1642992900000|2022-01-24 02:55:00|9569|9564|9569.1|9564.1|9569.1|9564.1|9567.9|9562.9|13
1642993200000|2022-01-24 03:00:00|9569|9564|9568.9|9563.9|9569.5|9564.5|9568.4|9563.4|11
1642993500000|2022-01-24 03:05:00|9569|9564|9568.6|9563.6|9569|9564|9568.1|9563.1|16
1642993800000|2022-01-24 03:10:00|9568.8|9563.8|9568.9|9563.9|9569.1|9564.1|9568.8|9563.8|4
1642994100000|2022-01-24 03:15:00|9568.6|9563.6|9569.3|9564.3|9569.3|9564.3|9568.6|9563.6|4
1642994400000|2022-01-24 03:20:00|9569.4|9564.4|9569.1|9564.1|9569.4|9564.4|9568.2|9563.2|3
1642994700000|2022-01-24 03:25:00|9569.3|9564.3|9570.5|9565.5|9570.5|9565.5|9569.2|9564.2|25
1642995000000|2022-01-24 03:30:00|9570.6|9565.6|9570.5|9565.5|9571.4|9566.4|9570.5|9565.5|11
1642995300000|2022-01-24 03:35:00|9570.4|9565.4|9571.1|9566.1|9571.1|9566.1|9570.4|9565.4|2
1642995600000|2022-01-24 03:40:00|9571.2|9566.2|9571.9|9566.9|9572.6|9567.6|9571.2|9566.2|19
1642995900000|2022-01-24 03:45:00|9572|9567|9571.5|9566.5|9572.6|9567.6|9571.5|9566.5|10
1642996200000|2022-01-24 03:50:00|9571.6|9566.6|9571.1|9566.1|9571.6|9566.6|9570.7|9565.7|26
1642996500000|2022-01-24 03:55:00|9571.3|9566.3|9571.6|9566.6|9571.6|9566.6|9571.1|9566.1|15
1642996800000|2022-01-24 04:00:00|9571.8|9566.8|9571.4|9566.4|9572.5|9567.5|9571.4|9566.4|114
1642997100000|2022-01-24 04:05:00|9571.2|9566.2|9571.6|9566.6|9571.9|9566.9|9571|9566|37
1642997400000|2022-01-24 04:10:00|9571.5|9566.5|9571|9566|9571.5|9566.5|9570.9|9565.9|22
1642997700000|2022-01-24 04:15:00|9570.6|9565.6|9570.9|9565.9|9570.9|9565.9|9570.6|9565.6|19
1642998000000|2022-01-24 04:20:00|9571|9566|9571|9566|9571.4|9566.4|9570.6|9565.6|21
1642998300000|2022-01-24 04:25:00|9571.1|9566.1|9571.6|9566.6|9571.8|9566.8|9571.1|9566.1|31
1642998600000|2022-01-24 04:30:00|9571.8|9566.8|9571.1|9566.1|9571.9|9566.9|9571.1|9566.1|3
1642998900000|2022-01-24 04:35:00|9571.3|9566.3|9571|9566|9571.4|9566.4|9570.6|9565.6|1
1642999200000|2022-01-24 04:40:00|9571.1|9566.1|9570.4|9565.4|9571.1|9566.1|9570.4|9565.4|4
1642999500000|2022-01-24 04:45:00|9570.6|9565.6|9571.6|9566.6|9571.9|9566.9|9570.6|9565.6|3
1642999800000|2022-01-24 04:50:00|9571.8|9566.8|9571.9|9566.9|9571.9|9566.9|9571.6|9566.6|2
1643000100000|2022-01-24 04:55:00|9571.8|9566.8|9571.3|9566.3|9571.9|9566.9|9571.1|9566.1|30
1643000400000|2022-01-24 05:00:00|9571.1|9566.1|9571.8|9566.8|9572.1|9567.1|9571|9566|3
1643000700000|2022-01-24 05:05:00|9571.9|9566.9|9573.2|9568.2|9573.6|9568.6|9571.8|9566.8|27
1643001000000|2022-01-24 05:10:00|9573.1|9568.1|9573.3|9568.3|9573.3|9568.3|9572.6|9567.6|1
1643001300000|2022-01-24 05:15:00|9573.1|9568.1|9573.3|9568.3|9573.8|9568.8|9573.1|9568.1|7
1643001600000|2022-01-24 05:20:00|9573.4|9568.4|9572.6|9567.6|9573.5|9568.5|9572.6|9567.6|1
1643001900000|2022-01-24 05:25:00|9572.8|9567.8|9574|9569|9574|9569|9572.6|9567.6|3
1643002200000|2022-01-24 05:30:00|9574.1|9569.1|9575.1|9570.1|9575.4|9570.4|9573.5|9568.5|15
1643002500000|2022-01-24 05:35:00|9575|9570|9575.4|9570.4|9575.4|9570.4|9574.6|9569.6|11
1643002800000|2022-01-24 05:40:00|9575.1|9570.1|9574.5|9569.5|9575.4|9570.4|9574.1|9569.1|7
1643003100000|2022-01-24 05:45:00|9574.4|9569.4|9574.8|9569.8|9574.9|9569.9|9574.4|9569.4|17
1643003400000|2022-01-24 05:50:00|9574.6|9569.6|9574.8|9569.8|9574.9|9569.9|9573.8|9568.8|154
1643003700000|2022-01-24 05:55:00|9574.9|9569.9|9578.1|9573.1|9578.1|9573.1|9573.6|9568.6|119
1643004000000|2022-01-24 06:00:00|9577.9|9572.9|9576.6|9571.6|9577.9|9572.9|9575.6|9570.6|33
1643004300000|2022-01-24 06:05:00|9576.5|9571.5|9579.1|9574.1|9579.6|9574.6|9576.1|9571.1|20
1643004600000|2022-01-24 06:10:00|9579.3|9574.3|9579.9|9574.9|9580.1|9575.1|9577.9|9572.9|39
1643004900000|2022-01-24 06:15:00|9580.1|9575.1|9578.9|9573.9|9580.1|9575.1|9578.7|9573.7|30
1643005200000|2022-01-24 06:20:00|9579|9574|9579.7|9574.7|9579.7|9574.7|9578.9|9573.9|19
1643005500000|2022-01-24 06:25:00|9579.9|9574.9|9580.6|9575.6|9580.7|9575.7|9579.4|9574.4|20
1643005800000|2022-01-24 06:30:00|9580.7|9575.7|9579.2|9574.2|9581.1|9576.1|9578.4|9573.4|12
1643006100000|2022-01-24 06:35:00|9579.4|9574.4|9578.2|9573.2|9579.4|9574.4|9577.7|9572.7|55
1643006400000|2022-01-24 06:40:00|9577.7|9572.7|9578.2|9573.2|9578.4|9573.4|9577|9572|37
1643006700000|2022-01-24 06:45:00|9578.1|9573.1|9577.7|9572.7|9578.4|9573.4|9577.2|9572.2|7
1643007000000|2022-01-24 06:50:00|9577.5|9572.5|9577|9572|9578.9|9573.9|9576.9|9571.9|70
1643007300000|2022-01-24 06:55:00|9576.9|9571.9|9575.9|9570.9|9577.2|9572.2|9575.7|9570.7|17
1643007600000|2022-01-24 07:00:00|9575.7|9570.7|9576.2|9571.2|9578.2|9573.2|9575.7|9570.7|48
1643007900000|2022-01-24 07:05:00|9576.4|9571.4|9576.7|9571.7|9578.2|9573.2|9576.2|9571.2|16
1643008200000|2022-01-24 07:10:00|9576.6|9571.6|9578|9573|9578.9|9573.9|9576.3|9571.3|16
1643008500000|2022-01-24 07:15:00|9578.1|9573.1|9577.3|9572.3|9578.7|9573.7|9576.5|9571.5|20
1643008800000|2022-01-24 07:20:00|9577.5|9572.5|9576.5|9571.5|9577.5|9572.5|9576.2|9571.2|8
1643009100000|2022-01-24 07:25:00|9576.2|9571.2|9573.7|9568.7|9576.7|9571.7|9573.7|9568.7|18
1643009400000|2022-01-24 07:30:00|9574|9569|9573.1|9568.1|9574|9569|9572.2|9567.2|99
1643009700000|2022-01-24 07:35:00|9573.2|9568.2|9574.5|9569.5|9575.4|9570.4|9573.2|9568.2|10
1643010000000|2022-01-24 07:40:00|9574.7|9569.7|9575.2|9570.2|9575.4|9570.4|9573.7|9568.7|2
1643010300000|2022-01-24 07:45:00|9575.4|9570.4|9576|9571|9576.7|9571.7|9575.2|9570.2|10
1643010600000|2022-01-24 07:50:00|9576.1|9571.1|9575.2|9570.2|9577.2|9572.2|9575.2|9570.2|73
1643010900000|2022-01-24 07:55:00|9575|9570|9575.2|9570.2|9576.4|9571.4|9574.6|9569.6|52
1643011200000|2022-01-24 08:00:00|9575.4|9570.4|9579.5|9574.5|9579.7|9574.7|9575.2|9570.2|42
1643011500000|2022-01-24 08:05:00|9579.3|9574.3|9576.6|9571.6|9579.9|9574.9|9575.7|9570.7|52
1643011800000|2022-01-24 08:10:00|9576.7|9571.7|9577.5|9572.5|9578.1|9573.1|9574.9|9569.9|31
1643012100000|2022-01-24 08:15:00|9578|9573|9574.7|9569.7|9582|9577|9573|9568|106
1643012400000|2022-01-24 08:20:00|9574.9|9569.9|9573.2|9568.2|9575|9570|9572.3|9567.3|37
1643012700000|2022-01-24 08:25:00|9573.4|9568.4|9573.7|9568.7|9575|9570|9572.8|9567.8|29
1643013000000|2022-01-24 08:30:00|9573.8|9568.8|9572.3|9567.3|9573.8|9568.8|9568|9563|215
1643013300000|2022-01-24 08:35:00|9572.2|9567.2|9573.1|9568.1|9574.1|9569.1|9570.8|9565.8|85
1643013600000|2022-01-24 08:40:00|9572.8|9567.8|9573.1|9568.1|9573.2|9568.2|9571|9566|30
1643013900000|2022-01-24 08:45:00|9573|9568|9577.3|9572.3|9578.7|9573.7|9572.8|9567.8|50
1643014200000|2022-01-24 08:50:00|9577.5|9572.5|9574.2|9569.2|9578.2|9573.2|9573.1|9568.1|23
1643014500000|2022-01-24 08:55:00|9574.1|9569.1|9575.6|9570.6|9576|9571|9574|9569|37
1643014800000|2022-01-24 09:00:00|9575.5|9570.5|9572.6|9567.6|9575.6|9570.6|9572.1|9567.1|36
1643015100000|2022-01-24 09:05:00|9572.5|9567.5|9571.9|9566.9|9573.2|9568.2|9570.8|9565.8|30
1643015400000|2022-01-24 09:10:00|9572|9567|9572.1|9567.1|9573.1|9568.1|9570.8|9565.8|29
1643015700000|2022-01-24 09:15:00|9572.2|9567.2|9573.3|9568.3|9573.6|9568.6|9570.7|9565.7|19
1643016000000|2022-01-24 09:20:00|9573.1|9568.1|9571.2|9566.2|9573.1|9568.1|9570|9565|39
1643016300000|2022-01-24 09:25:00|9571.1|9566.1|9567.1|9562.1|9572.1|9567.1|9567.1|9562.1|44
1643016600000|2022-01-24 09:30:00|9567.4|9562.4|9568.6|9563.6|9568.7|9563.7|9567|9562|24
1643016900000|2022-01-24 09:35:00|9568.7|9563.7|9570.6|9565.6|9570.6|9565.6|9568.5|9563.5|42
1643017200000|2022-01-24 09:40:00|9570.7|9565.7|9571.6|9566.6|9572.1|9567.1|9570.7|9565.7|18
1643017500000|2022-01-24 09:45:00|9571.7|9566.7|9575|9570|9575.6|9570.6|9571.5|9566.5|26
1643017800000|2022-01-24 09:50:00|9574.8|9569.8|9575.3|9570.3|9575.8|9570.8|9573.8|9568.8|26
1643018100000|2022-01-24 09:55:00|9575.5|9570.5|9574.6|9569.6|9575.5|9570.5|9572.8|9567.8|21
1643018400000|2022-01-24 10:00:00|9574.7|9569.7|9576.6|9571.6|9576.6|9571.6|9574.1|9569.1|24
1643018700000|2022-01-24 10:05:00|9576.5|9571.5|9577.7|9572.7|9577.9|9572.9|9574.8|9569.8|38
1643019000000|2022-01-24 10:10:00|9577.6|9572.6|9576.8|9571.8|9578.4|9573.4|9576.5|9571.5|32
1643019300000|2022-01-24 10:15:00|9576.6|9571.6|9576.8|9571.8|9578.5|9573.5|9576|9571|37
1643019600000|2022-01-24 10:20:00|9577|9572|9577.6|9572.6|9577.9|9572.9|9574.2|9569.2|56
1643019900000|2022-01-24 10:25:00|9577.5|9572.5|9580|9575|9580.6|9575.6|9575.8|9570.8|78
1643020200000|2022-01-24 10:30:00|9580.1|9575.1|9582.3|9577.3|9582.6|9577.6|9580|9575|37
1643020500000|2022-01-24 10:35:00|9582.1|9577.1|9582.5|9577.5|9584|9579|9582|9577|53
1643020800000|2022-01-24 10:40:00|9582.6|9577.6|9583.8|9578.8|9584.1|9579.1|9581.6|9576.6|75
1643021100000|2022-01-24 10:45:00|9584.1|9579.1|9585.3|9580.3|9586.1|9581.1|9583.6|9578.6|188
1643021400000|2022-01-24 10:50:00|9585.5|9580.5|9583|9578|9585.5|9580.5|9582.3|9577.3|41
1643021700000|2022-01-24 10:55:00|9583.1|9578.1|9583.8|9578.8|9585.1|9580.1|9581.5|9576.5|55
1643022000000|2022-01-24 11:00:00|9583.7|9578.7|9583|9578|9584|9579|9582|9577|66
1643022300000|2022-01-24 11:05:00|9582.8|9577.8|9584.3|9579.3|9585|9580|9582.3|9577.3|34
1643022600000|2022-01-24 11:10:00|9584.6|9579.6|9581.5|9576.5|9585.1|9580.1|9581.3|9576.3|20
1643022900000|2022-01-24 11:15:00|9581.6|9576.6|9585.8|9580.8|9586|9581|9581.5|9576.5|23
1643023200000|2022-01-24 11:20:00|9585.6|9580.6|9586.2|9581.2|9586.2|9581.2|9583.3|9578.3|24
1643023500000|2022-01-24 11:25:00|9586.1|9581.1|9588.3|9583.3|9589.2|9584.2|9586|9581|94
1643023800000|2022-01-24 11:30:00|9588.5|9583.5|9588.8|9583.8|9589|9584|9587.8|9582.8|44
1643024100000|2022-01-24 11:35:00|9589|9584|9587.8|9582.8|9589.1|9584.1|9587.1|9582.1|18
1643024400000|2022-01-24 11:40:00|9588|9583|9588.3|9583.3|9589.6|9584.6|9586.8|9581.8|26
1643024700000|2022-01-24 11:45:00|9588.5|9583.5|9591.3|9586.3|9591.6|9586.6|9588.3|9583.3|71
1643025000000|2022-01-24 11:50:00|9590.8|9585.8|9591.3|9586.3|9593.1|9588.1|9590.8|9585.8|84
1643025300000|2022-01-24 11:55:00|9591.2|9586.2|9593.7|9588.7|9595.3|9590.3|9591.2|9586.2|37
1643025600000|2022-01-24 12:00:00|9593.9|9588.9|9594.2|9589.2|9595.1|9590.1|9592.8|9587.8|69
1643025900000|2022-01-24 12:05:00|9594.1|9589.1|9595|9590|9596.5|9591.5|9593.8|9588.8|48
1643026200000|2022-01-24 12:10:00|9594.8|9589.8|9591.2|9586.2|9595.1|9590.1|9590.8|9585.8|38
1643026500000|2022-01-24 12:15:00|9591|9586|9591.5|9586.5|9592.2|9587.2|9590.1|9585.1|61
1643026800000|2022-01-24 12:20:00|9591.2|9586.2|9594|9589|9594.7|9589.7|9591.1|9586.1|28
1643027100000|2022-01-24 12:25:00|9594.1|9589.1|9593.6|9588.6|9594.5|9589.5|9593|9588|25
1643027400000|2022-01-24 12:30:00|9593.5|9588.5|9596.8|9591.8|9596.8|9591.8|9592.1|9587.1|48
1643027700000|2022-01-24 12:35:00|9597|9592|9596|9591|9597.5|9592.5|9595.5|9590.5|69
1643028000000|2022-01-24 12:40:00|9596.1|9591.1|9595|9590|9596.6|9591.6|9594.1|9589.1|60
1643028300000|2022-01-24 12:45:00|9594.8|9589.8|9597.6|9592.6|9597.6|9592.6|9594.7|9589.7|18
1643028600000|2022-01-24 12:50:00|9597.5|9592.5|9596.8|9591.8|9598.6|9593.6|9594.6|9589.6|61
1643028900000|2022-01-24 12:55:00|9597|9592|9599.2|9594.2|9599.3|9594.3|9596|9591|54
1643029200000|2022-01-24 13:00:00|9599|9594|9600.1|9595.1|9600.2|9595.2|9597.3|9592.3|225
1643029500000|2022-01-24 13:05:00|9599.9|9594.9|9597.5|9592.5|9600.2|9595.2|9597.2|9592.2|28
1643029800000|2022-01-24 13:10:00|9597.6|9592.6|9596.1|9591.1|9597.6|9592.6|9596.1|9591.1|20
1643030100000|2022-01-24 13:15:00|9595.9|9590.9|9594.8|9589.8|9596.2|9591.2|9594.2|9589.2|38
1643030400000|2022-01-24 13:20:00|9595|9590|9595.8|9590.8|9597.2|9592.2|9594.6|9589.6|26
1643030700000|2022-01-24 13:25:00|9596|9591|9597.1|9592.1|9597.7|9592.7|9594.8|9589.8|56
1643031000000|2022-01-24 13:30:00|9597.2|9592.2|9596.8|9591.8|9598.7|9593.7|9595.6|9590.6|91
1643031300000|2022-01-24 13:35:00|9596.6|9591.6|9597.3|9592.3|9599|9594|9595.9|9590.9|49
1643031600000|2022-01-24 13:40:00|9597.2|9592.2|9601.9|9596.9|9601.9|9596.9|9597.2|9592.2|146
1643031900000|2022-01-24 13:45:00|9602.2|9597.2|9601.6|9596.6|9603.3|9598.3|9601.3|9596.3|62
1643032200000|2022-01-24 13:50:00|9601.7|9596.7|9602.6|9597.6|9604.2|9599.2|9600.8|9595.8|102
1643032500000|2022-01-24 13:55:00|9602.7|9597.7|9603.7|9598.7|9604.2|9599.2|9602.7|9597.7|101
1643032800000|2022-01-24 14:00:00|9603.6|9598.6|9602.6|9597.6|9604.6|9599.6|9602.6|9597.6|52
1643033100000|2022-01-24 14:05:00|9602.7|9597.7|9600.8|9595.8|9603.7|9598.7|9600.8|9595.8|221
1643033400000|2022-01-24 14:10:00|9600.6|9595.6|9602|9597|9602|9597|9597.8|9592.8|150
1643033700000|2022-01-24 14:15:00|9601.8|9596.8|9600.8|9595.8|9604.2|9599.2|9600.3|9595.3|143
1643034000000|2022-01-24 14:20:00|9601|9596|9603.1|9598.1|9604.2|9599.2|9600.6|9595.6|44
1643034300000|2022-01-24 14:25:00|9603.2|9598.2|9602.3|9597.3|9603.5|9598.5|9601.2|9596.2|45
1643034600000|2022-01-24 14:30:00|9602.5|9597.5|9603.6|9598.6|9603.7|9598.7|9601.1|9596.1|128
1643034900000|2022-01-24 14:35:00|9603.7|9598.7|9607|9602|9607.5|9602.5|9603.7|9598.7|193
1643035200000|2022-01-24 14:40:00|9607.1|9602.1|9606.8|9601.8|9608.1|9603.1|9606.6|9601.6|144
1643035500000|2022-01-24 14:45:00|9605.3|9600.3|9605.9|9600.9|9606.5|9601.5|9603.8|9598.8|156
1643035800000|2022-01-24 14:50:00|9606|9601|9607.1|9602.1|9607.5|9602.5|9605.6|9600.6|108
1643036100000|2022-01-24 14:55:00|9607|9602|9604.1|9599.1|9607.5|9602.5|9603.6|9598.6|138
1643036400000|2022-01-24 15:00:00|9604.2|9599.2|9610.2|9605.2|9611.1|9606.1|9604.1|9599.1|392
1643036700000|2022-01-24 15:05:00|9609.9|9604.9|9609.5|9604.5|9611.6|9606.6|9607.5|9602.5|387
1643037000000|2022-01-24 15:10:00|9610.3|9605.3|9607.4|9602.4|9610.4|9605.4|9607.3|9602.3|178
1643037300000|2022-01-24 15:15:00|9606.2|9601.2|9609.4|9604.4|9609.9|9604.9|9605.5|9600.5|299
1643037600000|2022-01-24 15:20:00|9609.2|9604.2|9600.1|9595.1|9609.2|9604.2|9600.1|9595.1|506
1643037900000|2022-01-24 15:25:00|9600.2|9595.2|9600.3|9595.3|9600.7|9595.7|9599.1|9594.1|139
1643038200000|2022-01-24 15:30:00|9600.1|9595.1|9595.3|9590.3|9600.4|9595.4|9594.8|9589.8|1009
1643038500000|2022-01-24 15:35:00|9593.2|9588.2|9593.5|9588.5|9593.9|9588.9|9592.4|9587.4|202
1643038800000|2022-01-24 15:40:00|9593.7|9588.7|9591.3|9586.3|9594.3|9589.3|9589.9|9584.9|158
1643039100000|2022-01-24 15:45:00|9592.6|9587.6|9597.1|9592.1|9598.1|9593.1|9592.3|9587.3|198
1643039400000|2022-01-24 15:50:00|9597|9592|9598.1|9593.1|9599.2|9594.2|9596.8|9591.8|160
1643039700000|2022-01-24 15:55:00|9598.3|9593.3|9601.3|9596.3|9604|9599|9598.1|9593.1|109
1643040000000|2022-01-24 16:00:00|9601.2|9596.2|9603.3|9598.3|9604|9599|9599.7|9594.7|77
1643040300000|2022-01-24 16:05:00|9603.2|9598.2|9598.6|9593.6|9604.5|9599.5|9598.1|9593.1|75
1643040600000|2022-01-24 16:10:00|9598.7|9593.7|9599.1|9594.1|9599.2|9594.2|9597.5|9592.5|85
1643040900000|2022-01-24 16:15:00|9599.4|9594.4|9601.5|9596.5|9602|9597|9599|9594|59
1643041200000|2022-01-24 16:20:00|9601.6|9596.6|9600.4|9595.4|9601.7|9596.7|9598.7|9593.7|41
1643041500000|2022-01-24 16:25:00|9600.5|9595.5|9601.1|9596.1|9602|9597|9598.8|9593.8|296
1643041800000|2022-01-24 16:30:00|9601.4|9596.4|9601.1|9596.1|9602.7|9597.7|9600.1|9595.1|71
1643042100000|2022-01-24 16:35:00|9601|9596|9602.3|9597.3|9603|9598|9600.5|9595.5|62
1643042400000|2022-01-24 16:40:00|9602.2|9597.2|9602.7|9597.7|9604.5|9599.5|9602.2|9597.2|80
1643042700000|2022-01-24 16:45:00|9602.6|9597.6|9604.1|9599.1|9604.4|9599.4|9601.8|9596.8|55
1643043000000|2022-01-24 16:50:00|9604.2|9599.2|9603.5|9598.5|9604.6|9599.6|9602.6|9597.6|124
1643043300000|2022-01-24 16:55:00|9603.4|9598.4|9603.3|9598.3|9603.6|9598.6|9601.7|9596.7|175
1643043600000|2022-01-24 17:00:00|9603.5|9598.5|9602.5|9597.5|9604.5|9599.5|9601.6|9596.6|145
1643043900000|2022-01-24 17:05:00|9602.3|9597.3|9601.4|9596.4|9602.5|9597.5|9600.1|9595.1|54
1643044200000|2022-01-24 17:10:00|9601.5|9596.5|9601.1|9596.1|9602|9597|9600.6|9595.6|47
1643044500000|2022-01-24 17:15:00|9601|9596|9600|9595|9602.4|9597.4|9599.1|9594.1|52
1643044800000|2022-01-24 17:20:00|9599.6|9594.6|9599.7|9594.7|9601|9596|9598.7|9593.7|29
1643045100000|2022-01-24 17:25:00|9599.6|9594.6|9597.6|9592.6|9600.5|9595.5|9597.6|9592.6|84
1643045400000|2022-01-24 17:30:00|9597.7|9592.7|9596.6|9591.6|9598|9593|9596.3|9591.3|46
1643045700000|2022-01-24 17:35:00|9596.9|9591.9|9597.1|9592.1|9598|9593|9596.7|9591.7|29
1643046000000|2022-01-24 17:40:00|9597|9592|9593|9588|9597.1|9592.1|9592.1|9587.1|43
1643046300000|2022-01-24 17:45:00|9593.1|9588.1|9592.5|9587.5|9593.1|9588.1|9591.6|9586.6|44
1643046600000|2022-01-24 17:50:00|9592.7|9587.7|9591|9586|9593.3|9588.3|9590.8|9585.8|44
1643046900000|2022-01-24 17:55:00|9590.8|9585.8|9590.6|9585.6|9591.1|9586.1|9589.7|9584.7|43
1643047200000|2022-01-24 18:00:00|9590.5|9585.5|9588.1|9583.1|9591|9586|9587.7|9582.7|121
1643047500000|2022-01-24 18:05:00|9588.2|9583.2|9585.8|9580.8|9588.5|9583.5|9585.5|9580.5|135
1643047800000|2022-01-24 18:10:00|9586|9581|9586|9581|9587.5|9582.5|9585.5|9580.5|42
1643048100000|2022-01-24 18:15:00|9586.1|9581.1|9584.1|9579.1|9586.7|9581.7|9584.1|9579.1|84
1643048400000|2022-01-24 18:20:00|9584.2|9579.2|9586.2|9581.2|9587|9582|9584|9579|40
1643048700000|2022-01-24 18:25:00|9586.1|9581.1|9586.5|9581.5|9586.5|9581.5|9585.6|9580.6|20
1643049000000|2022-01-24 18:30:00|9586.6|9581.6|9585|9580|9587.1|9582.1|9584.6|9579.6|28
1643049300000|2022-01-24 18:35:00|9584.8|9579.8|9583.1|9578.1|9585|9580|9583.1|9578.1|49
1643049600000|2022-01-24 18:40:00|9583.2|9578.2|9585.6|9580.6|9586.5|9581.5|9583.1|9578.1|55
1643049900000|2022-01-24 18:45:00|9585.3|9580.3|9587.1|9582.1|9587.5|9582.5|9584.6|9579.6|99
1643050200000|2022-01-24 18:50:00|9587.3|9582.3|9582.5|9577.5|9587.3|9582.3|9582.2|9577.2|83
1643050500000|2022-01-24 18:55:00|9582.2|9577.2|9586.1|9581.1|9586.5|9581.5|9581.8|9576.8|101
1643050800000|2022-01-24 19:00:00|9585.9|9580.9|9582.3|9577.3|9585.9|9580.9|9582.2|9577.2|324
1643051100000|2022-01-24 19:05:00|9582.2|9577.2|9583.9|9578.9|9585.1|9580.1|9581.8|9576.8|48
1643051400000|2022-01-24 19:10:00|9583.8|9578.8|9585.1|9580.1|9586.7|9581.7|9582.9|9577.9|131
1643051700000|2022-01-24 19:15:00|9584.9|9579.9|9587.1|9582.1|9587.7|9582.7|9584.3|9579.3|69
1643052000000|2022-01-24 19:20:00|9587.2|9582.2|9589.6|9584.6|9589.8|9584.8|9587.2|9582.2|284
1643052300000|2022-01-24 19:25:00|9589.4|9584.4|9589.1|9584.1|9590.1|9585.1|9588.3|9583.3|56
1643052600000|2022-01-24 19:30:00|9589.2|9584.2|9587.1|9582.1|9589.6|9584.6|9586.1|9581.1|102
1643052900000|2022-01-24 19:35:00|9587.2|9582.2|9587.1|9582.1|9588.9|9583.9|9586.9|9581.9|47
1643053200000|2022-01-24 19:40:00|9587.3|9582.3|9588.1|9583.1|9588.1|9583.1|9586.4|9581.4|22
1643053500000|2022-01-24 19:45:00|9587.9|9582.9|9591.5|9586.5|9592.2|9587.2|9587.9|9582.9|102
1643053800000|2022-01-24 19:50:00|9591.3|9586.3|9590|9585|9592.6|9587.6|9589.7|9584.7|98
1643054100000|2022-01-24 19:55:00|9590.1|9585.1|9590.1|9585.1|9592|9587|9589.3|9584.3|228
1643054400000|2022-01-24 20:00:00|9590.2|9585.2|9590.8|9585.8|9591.2|9586.2|9588.8|9583.8|81
1643054700000|2022-01-24 20:05:00|9590.7|9585.7|9590.2|9585.2|9591.2|9586.2|9589.7|9584.7|33
1643055000000|2022-01-24 20:10:00|9590|9585|9590.3|9585.3|9590.4|9585.4|9589.2|9584.2|23
1643055300000|2022-01-24 20:15:00|9590.6|9585.6|9591.1|9586.1|9591.2|9586.2|9589.3|9584.3|177
1643055600000|2022-01-24 20:20:00|9591|9586|9589.5|9584.5|9591|9586|9589.1|9584.1|118
1643055900000|2022-01-24 20:25:00|9589.3|9584.3|9589.6|9584.6|9591|9586|9589.1|9584.1|33
1643056200000|2022-01-24 20:30:00|9589.7|9584.7|9588.6|9583.6|9590.5|9585.5|9587.6|9582.6|49
1643056500000|2022-01-24 20:35:00|9588.7|9583.7|9587.3|9582.3|9589.6|9584.6|9587.3|9582.3|24
1643056800000|2022-01-24 20:40:00|9587.1|9582.1|9588.2|9583.2|9588.8|9583.8|9586.6|9581.6|31
1643057100000|2022-01-24 20:45:00|9588.3|9583.3|9588.6|9583.6|9589.5|9584.5|9588|9583|31
1643057400000|2022-01-24 20:50:00|9588.3|9583.3|9588.6|9583.6|9588.6|9583.6|9587.8|9582.8|44
1643057700000|2022-01-24 20:55:00|9588.4|9583.4|9591.1|9586.1|9591.1|9586.1|9588.3|9583.3|77
1643058000000|2022-01-24 21:00:00|9591.3|9586.3|9590.1|9585.1|9592.6|9587.6|9590.1|9585.1|41
1643058300000|2022-01-24 21:05:00|9590|9585|9589|9584|9590.6|9585.6|9589|9584|15
1643058600000|2022-01-24 21:10:00|9588.8|9583.8|9587.6|9582.6|9589|9584|9587.6|9582.6|11
1643058900000|2022-01-24 21:15:00|9587.4|9582.4|9586.5|9581.5|9587.6|9582.6|9586.2|9581.2|14
1643059200000|2022-01-24 21:20:00|9586.2|9581.2|9585.7|9580.7|9586.2|9581.2|9585.5|9580.5|20
1643059500000|2022-01-24 21:25:00|9585.6|9580.6|9587.5|9582.5|9587.5|9582.5|9585.4|9580.4|15
1643059800000|2022-01-24 21:30:00|9587.2|9582.2|9587.4|9582.4|9588.1|9583.1|9587.1|9582.1|6
1643060100000|2022-01-24 21:35:00|9587.6|9582.6|9587.5|9582.5|9587.6|9582.6|9587.1|9582.1|2
1643060400000|2022-01-24 21:40:00|9587.6|9582.6|9588.6|9583.6|9588.6|9583.6|9587.6|9582.6|7
1643060700000|2022-01-24 21:45:00|9588.4|9583.4|9588.1|9583.1|9588.6|9583.6|9588.1|9583.1|9
1643061000000|2022-01-24 21:50:00|9588.2|9583.2|9587.1|9582.1|9588.6|9583.6|9586.9|9581.9|6
1643061300000|2022-01-24 21:55:00|9587.2|9582.2|9583.1|9578.1|9588.9|9583.9|9582.9|9577.9|20
1643072400000|2022-01-25 01:00:00|9592.8|9587.8|9592.6|9587.6|9593.4|9588.4|9592.1|9587.1|80
1643072700000|2022-01-25 01:05:00|9592.4|9587.4|9590.3|9585.3|9592.4|9587.4|9590.1|9585.1|30
1643073000000|2022-01-25 01:10:00|9590.6|9585.6|9589.3|9584.3|9591.2|9586.2|9589.2|9584.2|34
1643073300000|2022-01-25 01:15:00|9589.2|9584.2|9591.2|9586.2|9591.2|9586.2|9589.2|9584.2|23
1643073600000|2022-01-25 01:20:00|9591.1|9586.1|9590.6|9585.6|9591.4|9586.4|9590.1|9585.1|10
1643073900000|2022-01-25 01:25:00|9590.8|9585.8|9589.3|9584.3|9591.1|9586.1|9589.1|9584.1|32
1643074200000|2022-01-25 01:30:00|9589.4|9584.4|9588.9|9583.9|9590.1|9585.1|9588.4|9583.4|12
1643074500000|2022-01-25 01:35:00|9589.1|9584.1|9591.2|9586.2|9591.7|9586.7|9588.7|9583.7|11
1643074800000|2022-01-25 01:40:00|9591.3|9586.3|9591.4|9586.4|9591.6|9586.6|9590.6|9585.6|15
1643075100000|2022-01-25 01:45:00|9591.6|9586.6|9591.4|9586.4|9592.6|9587.6|9590.6|9585.6|44
1643075400000|2022-01-25 01:50:00|9591.6|9586.6|9591.4|9586.4|9592.1|9587.1|9590.9|9585.9|15
1643075700000|2022-01-25 01:55:00|9591.7|9586.7|9591.8|9586.8|9592.1|9587.1|9591.6|9586.6|16
1643076000000|2022-01-25 02:00:00|9591.7|9586.7|9591.6|9586.6|9592.6|9587.6|9591.3|9586.3|11
1643076300000|2022-01-25 02:05:00|9591.4|9586.4|9591.4|9586.4|9591.8|9586.8|9590.8|9585.8|7
1643076600000|2022-01-25 02:10:00|9591.3|9586.3|9591.4|9586.4|9592.2|9587.2|9590.8|9585.8|9
1643076900000|2022-01-25 02:15:00|9591.3|9586.3|9591.1|9586.1|9591.8|9586.8|9590.8|9585.8|9
1643077200000|2022-01-25 02:20:00|9591.2|9586.2|9592.1|9587.1|9592.1|9587.1|9591.1|9586.1|4
1643077500000|2022-01-25 02:25:00|9592.2|9587.2|9593.6|9588.6|9593.6|9588.6|9592.1|9587.1|3
1643077800000|2022-01-25 02:30:00|9593.7|9588.7|9593.5|9588.5|9594.2|9589.2|9593.4|9588.4|7
1643078100000|2022-01-25 02:35:00|9593.4|9588.4|9595.1|9590.1|9595.1|9590.1|9593.4|9588.4|9
1643078400000|2022-01-25 02:40:00|9595.2|9590.2|9595.9|9590.9|9596.2|9591.2|9594.9|9589.9|27
1643078700000|2022-01-25 02:45:00|9596.1|9591.1|9596.1|9591.1|9596.3|9591.3|9595.4|9590.4|7
1643079000000|2022-01-25 02:50:00|9596.2|9591.2|9594.4|9589.4|9596.2|9591.2|9594.4|9589.4|7
1643079300000|2022-01-25 02:55:00|9594.3|9589.3|9594.6|9589.6|9594.9|9589.9|9592.7|9587.7|22
1643079600000|2022-01-25 03:00:00|9594.4|9589.4|9595.6|9590.6|9595.7|9590.7|9594.2|9589.2|10
1643079900000|2022-01-25 03:05:00|9595.7|9590.7|9597.1|9592.1|9597.1|9592.1|9595.6|9590.6|3
1643080200000|2022-01-25 03:10:00|9597.2|9592.2|9597.4|9592.4|9597.4|9592.4|9595.9|9590.9|5
1643080500000|2022-01-25 03:15:00|9597.3|9592.3|9596.9|9591.9|9597.9|9592.9|9596.6|9591.6|9
1643080800000|2022-01-25 03:20:00|9596.8|9591.8|9596.4|9591.4|9597.3|9592.3|9596.3|9591.3|1
1643081100000|2022-01-25 03:25:00|9596.6|9591.6|9595.1|9590.1|9596.6|9591.6|9594.8|9589.8|119
1643081400000|2022-01-25 03:30:00|9595.2|9590.2|9595.2|9590.2|9595.3|9590.3|9594.9|9589.9|17
1643081700000|2022-01-25 03:35:00|9595.6|9590.6|9594.6|9589.6|9596.2|9591.2|9594.4|9589.4|42
1643082000000|2022-01-25 03:40:00|9594.8|9589.8|9595.1|9590.1|9595.3|9590.3|9594.6|9589.6|1
1643082300000|2022-01-25 03:45:00|9595.2|9590.2|9595.3|9590.3|9595.9|9590.9|9595.2|9590.2|4
1643082600000|2022-01-25 03:50:00|9595.1|9590.1|9594.4|9589.4|9595.1|9590.1|9594.4|9589.4|5
1643082900000|2022-01-25 03:55:00|9594.6|9589.6|9594.6|9589.6|9594.6|9589.6|9593.9|9588.9|3
1643083200000|2022-01-25 04:00:00|9594.4|9589.4|9592.6|9587.6|9594.6|9589.6|9592.3|9587.3|19
1643083500000|2022-01-25 04:05:00|9592.7|9587.7|9592.9|9587.9|9593.3|9588.3|9592.7|9587.7|5
1643083800000|2022-01-25 04:10:00|9592.8|9587.8|9593.6|9588.6|9594.1|9589.1|9592.8|9587.8|8
1643084100000|2022-01-25 04:15:00|9593.7|9588.7|9593.1|9588.1|9593.7|9588.7|9592.8|9587.8|16
1643084400000|2022-01-25 04:20:00|9593.3|9588.3|9593.3|9588.3|9593.6|9588.6|9593.3|9588.3|2
1643084700000|2022-01-25 04:25:00|9593|9588|9591.6|9586.6|9593|9588|9591.6|9586.6|6
1643085000000|2022-01-25 04:30:00|9591.9|9586.9|9593.6|9588.6|9593.7|9588.7|9591.6|9586.6|6
1643085300000|2022-01-25 04:35:00|9593.4|9588.4|9593.6|9588.6|9594.4|9589.4|9593.4|9588.4|6
1643085600000|2022-01-25 04:40:00|9593.7|9588.7|9595.6|9590.6|9595.8|9590.8|9593.7|9588.7|9
1643085900000|2022-01-25 04:45:00|9595.7|9590.7|9595.8|9590.8|9596.3|9591.3|9595.4|9590.4|3
1643086200000|2022-01-25 04:50:00|9596.1|9591.1|9595.8|9590.8|9596.4|9591.4|9595.8|9590.8|9
1643086500000|2022-01-25 04:55:00|9595.9|9590.9|9595.2|9590.2|9596.1|9591.1|9595.2|9590.2|37
1643086800000|2022-01-25 05:00:00|9595|9590|9594.3|9589.3|9595|9590|9594.3|9589.3|16
1643087100000|2022-01-25 05:05:00|9594.2|9589.2|9594.3|9589.3|9594.5|9589.5|9593.8|9588.8|6
1643087400000|2022-01-25 05:10:00|9594.2|9589.2|9593.3|9588.3|9594.3|9589.3|9593.3|9588.3|7
1643087700000|2022-01-25 05:15:00|9593.4|9588.4|9593.8|9588.8|9594.2|9589.2|9593.4|9588.4|7
1643088000000|2022-01-25 05:20:00|9593.9|9588.9|9593.8|9588.8|9594.3|9589.3|9593.8|9588.8|10
1643088300000|2022-01-25 05:25:00|9593.7|9588.7|9594|9589|9594|9589|9593.2|9588.2|2
1643088600000|2022-01-25 05:30:00|9594.2|9589.2|9595.7|9590.7|9595.7|9590.7|9594.2|9589.2|22
1643088900000|2022-01-25 05:35:00|9595.8|9590.8|9596.5|9591.5|9596.5|9591.5|9595.8|9590.8|10
1643089200000|2022-01-25 05:40:00|9596.4|9591.4|9596.5|9591.5|9597|9592|9596|9591|16
1643089500000|2022-01-25 05:45:00|9596.7|9591.7|9595.8|9590.8|9596.8|9591.8|9595.7|9590.7|4
1643089800000|2022-01-25 05:50:00|9595.9|9590.9|9596.8|9591.8|9597.2|9592.2|9595.9|9590.9|8
1643090100000|2022-01-25 05:55:00|9596.9|9591.9|9595.8|9590.8|9596.9|9591.9|9595.5|9590.5|7
1643090400000|2022-01-25 06:00:00|9595.9|9590.9|9596.7|9591.7|9597.2|9592.2|9595.3|9590.3|10
1643090700000|2022-01-25 06:05:00|9596.5|9591.5|9598.4|9593.4|9598.5|9593.5|9596.4|9591.4|13
1643091000000|2022-01-25 06:10:00|9598.3|9593.3|9598.2|9593.2|9598.4|9593.4|9597.2|9592.2|7
1643091300000|2022-01-25 06:15:00|9598.3|9593.3|9598.2|9593.2|9598.8|9593.8|9598|9593|24
1643091600000|2022-01-25 06:20:00|9598.3|9593.3|9597.8|9592.8|9598.5|9593.5|9597.5|9592.5|9
1643091900000|2022-01-25 06:25:00|9597.7|9592.7|9598.5|9593.5|9598.7|9593.7|9596.7|9591.7|14
1643092200000|2022-01-25 06:30:00|9598.4|9593.4|9598.7|9593.7|9599.2|9594.2|9597.8|9592.8|22
1643092500000|2022-01-25 06:35:00|9598.5|9593.5|9596.7|9591.7|9598.7|9593.7|9596.3|9591.3|15
1643092800000|2022-01-25 06:40:00|9596.8|9591.8|9597.9|9592.9|9598.2|9593.2|9596.8|9591.8|7
1643093100000|2022-01-25 06:45:00|9597.8|9592.8|9595.8|9590.8|9598.5|9593.5|9595.8|9590.8|34
1643093400000|2022-01-25 06:50:00|9595.5|9590.5|9595.7|9590.7|9596.7|9591.7|9595|9590|27
1643093700000|2022-01-25 06:55:00|9595.8|9590.8|9598.3|9593.3|9598.7|9593.7|9595.8|9590.8|98
1643094000000|2022-01-25 07:00:00|9598.2|9593.2|9599.3|9594.3|9599.7|9594.7|9598.2|9593.2|171
1643094300000|2022-01-25 07:05:00|9599.4|9594.4|9598.2|9593.2|9601.5|9596.5|9597.8|9592.8|85
1643094600000|2022-01-25 07:10:00|9598.5|9593.5|9596.7|9591.7|9598.8|9593.8|9596.5|9591.5|11
1643094900000|2022-01-25 07:15:00|9596.5|9591.5|9595.3|9590.3|9596.7|9591.7|9595|9590|13
1643095200000|2022-01-25 07:20:00|9595.5|9590.5|9593.5|9588.5|9596.5|9591.5|9593.5|9588.5|48
1643095500000|2022-01-25 07:25:00|9593.4|9588.4|9593.8|9588.8|9594.4|9589.4|9593|9588|55
1643095800000|2022-01-25 07:30:00|9593.9|9588.9|9593.5|9588.5|9594|9589|9592.6|9587.6|15
1643096100000|2022-01-25 07:35:00|9593.4|9588.4|9595.8|9590.8|9596.3|9591.3|9593.3|9588.3|16
1643096400000|2022-01-25 07:40:00|9595.7|9590.7|9596.5|9591.5|9598|9593|9595.7|9590.7|15
1643096700000|2022-01-25 07:45:00|9596.3|9591.3|9597.5|9592.5|9597.5|9592.5|9595.9|9590.9|18
1643097000000|2022-01-25 07:50:00|9597.7|9592.7|9596.8|9591.8|9598.9|9593.9|9596.8|9591.8|11
1643097300000|2022-01-25 07:55:00|9596.5|9591.5|9599.3|9594.3|9599.9|9594.9|9596.5|9591.5|57
1643097600000|2022-01-25 08:00:00|9599.2|9594.2|9597.8|9592.8|9599.2|9594.2|9596.5|9591.5|73
1643097900000|2022-01-25 08:05:00|9597.6|9592.6|9596.8|9591.8|9598.4|9593.4|9596.5|9591.5|55
1643098200000|2022-01-25 08:10:00|9597|9592|9595.8|9590.8|9597.7|9592.7|9595.4|9590.4|20
1643098500000|2022-01-25 08:15:00|9595.9|9590.9|9595.5|9590.5|9597.7|9592.7|9595.3|9590.3|55
1643098800000|2022-01-25 08:20:00|9595.7|9590.7|9596.2|9591.2|9596.2|9591.2|9592.3|9587.3|32
1643099100000|2022-01-25 08:25:00|9596|9591|9597.3|9592.3|9597.9|9592.9|9595.1|9590.1|17
1643099400000|2022-01-25 08:30:00|9597|9592|9600.5|9595.5|9600.7|9595.7|9596.5|9591.5|15
1643099700000|2022-01-25 08:35:00|9600.7|9595.7|9603|9598|9606.7|9601.7|9600.7|9595.7|180
1643100000000|2022-01-25 08:40:00|9603.3|9598.3|9598|9593|9603.5|9598.5|9597.9|9592.9|36
1643100300000|2022-01-25 08:45:00|9598.4|9593.4|9598.4|9593.4|9599.7|9594.7|9596.8|9591.8|29
1643100600000|2022-01-25 08:50:00|9598.5|9593.5|9600.3|9595.3|9600.5|9595.5|9596.9|9591.9|18
1643100900000|2022-01-25 08:55:00|9600|9595|9602.8|9597.8|9603|9598|9599.3|9594.3|25
1643101200000|2022-01-25 09:00:00|9602.6|9597.6|9603.8|9598.8|9604.5|9599.5|9602.4|9597.4|46
1643101500000|2022-01-25 09:05:00|9603.6|9598.6|9603.8|9598.8|9605.5|9600.5|9602.8|9597.8|90
1643101800000|2022-01-25 09:10:00|9603.9|9598.9|9605.9|9600.9|9606|9601|9602.4|9597.4|32
1643102100000|2022-01-25 09:15:00|9606|9601|9605.6|9600.6|9606.4|9601.4|9604.5|9599.5|31
1643102400000|2022-01-25 09:20:00|9605.8|9600.8|9604.3|9599.3|9606|9601|9602.8|9597.8|26
1643102700000|2022-01-25 09:25:00|9604.4|9599.4|9603.8|9598.8|9604.4|9599.4|9602.9|9597.9|23
1643103000000|2022-01-25 09:30:00|9603.5|9598.5|9603|9598|9604.3|9599.3|9602.8|9597.8|19
1643103300000|2022-01-25 09:35:00|9602.9|9597.9|9604.3|9599.3|9604.7|9599.7|9602.5|9597.5|14
1643103600000|2022-01-25 09:40:00|9604.4|9599.4|9610.7|9605.7|9610.7|9605.7|9604.3|9599.3|181
1643103900000|2022-01-25 09:45:00|9610.4|9605.4|9609.8|9604.8|9610.7|9605.7|9608.6|9603.6|60
1643104200000|2022-01-25 09:50:00|9609.9|9604.9|9611.1|9606.1|9611.8|9606.8|9609.9|9604.9|69
1643104500000|2022-01-25 09:55:00|9611|9606|9610.1|9605.1|9612.2|9607.2|9610|9605|42
1643104800000|2022-01-25 10:00:00|9610.3|9605.3|9610.6|9605.6|9611.9|9606.9|9610|9605|61
1643105100000|2022-01-25 10:05:00|9610.8|9605.8|9609.6|9604.6|9611.1|9606.1|9609.5|9604.5|55
1643105400000|2022-01-25 10:10:00|9609.8|9604.8|9610|9605|9610.8|9605.8|9609.6|9604.6|26
1643105700000|2022-01-25 10:15:00|9610.1|9605.1|9609.8|9604.8|9610.8|9605.8|9609.1|9604.1|39
1643106000000|2022-01-25 10:20:00|9609.6|9604.6|9612.2|9607.2|9612.2|9607.2|9609.5|9604.5|23
1643106300000|2022-01-25 10:25:00|9612.3|9607.3|9614.2|9609.2|9614.2|9609.2|9611.8|9606.8|18
1643106600000|2022-01-25 10:30:00|9614|9609|9615.8|9610.8|9616.8|9611.8|9614|9609|161
1643106900000|2022-01-25 10:35:00|9615.6|9610.6|9616|9611|9617|9612|9615.4|9610.4|21
1643107200000|2022-01-25 10:40:00|9615.8|9610.8|9615.5|9610.5|9617|9612|9615.3|9610.3|20
1643107500000|2022-01-25 10:45:00|9615.4|9610.4|9616|9611|9617|9612|9615.3|9610.3|34
1643107800000|2022-01-25 10:50:00|9615.9|9610.9|9613.9|9608.9|9616|9611|9613.5|9608.5|63
1643108100000|2022-01-25 10:55:00|9614|9609|9616.7|9611.7|9616.7|9611.7|9613.8|9608.8|35
1643108400000|2022-01-25 11:00:00|9617.2|9612.2|9615.8|9610.8|9617.2|9612.2|9614.8|9609.8|57
1643108700000|2022-01-25 11:05:00|9615.6|9610.6|9614.5|9609.5|9616.5|9611.5|9614.4|9609.4|45
1643109000000|2022-01-25 11:10:00|9614.7|9609.7|9614.8|9609.8|9615.8|9610.8|9614.7|9609.7|42
1643109300000|2022-01-25 11:15:00|9615|9610|9615.5|9610.5|9615.8|9610.8|9614.5|9609.5|41
1643109600000|2022-01-25 11:20:00|9615.9|9610.9|9616.5|9611.5|9617.5|9612.5|9615.5|9610.5|72
1643109900000|2022-01-25 11:25:00|9616.4|9611.4|9618.6|9613.6|9619|9614|9615.9|9610.9|21
1643110200000|2022-01-25 11:30:00|9619|9614|9619.1|9614.1|9619.1|9614.1|9618|9613|82
1643110500000|2022-01-25 11:35:00|9619.3|9614.3|9620.3|9615.3|9620.9|9615.9|9619.1|9614.1|134
1643110800000|2022-01-25 11:40:00|9620.5|9615.5|9620|9615|9621|9616|9619.6|9614.6|66
1643111100000|2022-01-25 11:45:00|9620.3|9615.3|9622|9617|9622.3|9617.3|9620|9615|248
1643111400000|2022-01-25 11:50:00|9621.9|9616.9|9623.3|9618.3|9624.1|9619.1|9621.9|9616.9|148
1643111700000|2022-01-25 11:55:00|9623.4|9618.4|9622.5|9617.5|9624.5|9619.5|9622|9617|258
1643112000000|2022-01-25 12:00:00|9622.7|9617.7|9624.1|9619.1|9625.1|9620.1|9622.5|9617.5|136
1643112300000|2022-01-25 12:05:00|9624|9619|9623|9618|9624|9619|9622.4|9617.4|74
1643112600000|2022-01-25 12:10:00|9623.2|9618.2|9623.4|9618.4|9624.4|9619.4|9623|9618|71
1643112900000|2022-01-25 12:15:00|9623.8|9618.8|9623.5|9618.5|9623.8|9618.8|9622.4|9617.4|48
1643113200000|2022-01-25 12:20:00|9623.7|9618.7|9624.5|9619.5|9624.5|9619.5|9623|9618|26
1643113500000|2022-01-25 12:25:00|9624.3|9619.3|9622.9|9617.9|9624.5|9619.5|9621.3|9616.3|68
1643113800000|2022-01-25 12:30:00|9622.8|9617.8|9620.4|9615.4|9623|9618|9620.3|9615.3|97
1643114100000|2022-01-25 12:35:00|9620.5|9615.5|9619.4|9614.4|9620.9|9615.9|9618.9|9613.9|51
1643114400000|2022-01-25 12:40:00|9619.5|9614.5|9621|9616|9621.8|9616.8|9619.3|9614.3|32
1643114700000|2022-01-25 12:45:00|9621.2|9616.2|9620.8|9615.8|9622.5|9617.5|9620.8|9615.8|23
1643115000000|2022-01-25 12:50:00|9620.5|9615.5|9621.8|9616.8|9622|9617|9620.3|9615.3|27
1643115300000|2022-01-25 12:55:00|9621.6|9616.6|9624.3|9619.3|9625|9620|9621.6|9616.6|84
1643115600000|2022-01-25 13:00:00|9624|9619|9621.5|9616.5|9624.5|9619.5|9621|9616|51
1643115900000|2022-01-25 13:05:00|9621.4|9616.4|9621.6|9616.6|9622|9617|9620.6|9615.6|128
1643116200000|2022-01-25 13:10:00|9621.5|9616.5|9624|9619|9624.4|9619.4|9621.3|9616.3|44
1643116500000|2022-01-25 13:15:00|9623.9|9618.9|9621.9|9616.9|9623.9|9618.9|9621|9616|80
1643116800000|2022-01-25 13:20:00|9621.8|9616.8|9619.3|9614.3|9621.8|9616.8|9618.6|9613.6|149
1643117100000|2022-01-25 13:25:00|9619|9614|9617|9612|9619.5|9614.5|9616.9|9611.9|199
1643117400000|2022-01-25 13:30:00|9617.3|9612.3|9617.5|9612.5|9618.4|9613.4|9616|9611|203
1643117700000|2022-01-25 13:35:00|9617.7|9612.7|9615.5|9610.5|9617.9|9612.9|9615.4|9610.4|58
1643118000000|2022-01-25 13:40:00|9615.4|9610.4|9616.8|9611.8|9617.2|9612.2|9615.4|9610.4|35
1643118300000|2022-01-25 13:45:00|9616.7|9611.7|9619|9614|9619.4|9614.4|9616.3|9611.3|78
1643118600000|2022-01-25 13:50:00|9618.9|9613.9|9619.9|9614.9|9620.5|9615.5|9618.8|9613.8|100
1643118900000|2022-01-25 13:55:00|9620.1|9615.1|9617|9612|9620.1|9615.1|9615.8|9610.8|120
1643119200000|2022-01-25 14:00:00|9617.1|9612.1|9618.4|9613.4|9618.4|9613.4|9616.5|9611.5|73
1643119500000|2022-01-25 14:05:00|9618.5|9613.5|9618.9|9613.9|9619.5|9614.5|9616.4|9611.4|48
1643119800000|2022-01-25 14:10:00|9619|9614|9615.7|9610.7|9619|9614|9615.5|9610.5|152
1643120100000|2022-01-25 14:15:00|9615.8|9610.8|9618|9613|9618.4|9613.4|9615.7|9610.7|27
1643120400000|2022-01-25 14:20:00|9617.9|9612.9|9618.5|9613.5|9619.2|9614.2|9617.5|9612.5|13
1643120700000|2022-01-25 14:25:00|9618.7|9613.7|9618.5|9613.5|9619.9|9614.9|9618|9613|38
1643121000000|2022-01-25 14:30:00|9618.7|9613.7|9619.5|9614.5|9622.5|9617.5|9618|9613|134
1643121300000|2022-01-25 14:35:00|9619.7|9614.7|9617.5|9612.5|9619.9|9614.9|9615.5|9610.5|78
1643121600000|2022-01-25 14:40:00|9617.4|9612.4|9617.3|9612.3|9619.5|9614.5|9615.5|9610.5|70
1643121900000|2022-01-25 14:45:00|9617.4|9612.4|9616|9611|9617.5|9612.5|9613.5|9608.5|150
1643122200000|2022-01-25 14:50:00|9615.9|9610.9|9617|9612|9617.9|9612.9|9614|9609|60
1643122500000|2022-01-25 14:55:00|9616.9|9611.9|9618.3|9613.3|9618.5|9613.5|9616.3|9611.3|48
1643122800000|2022-01-25 15:00:00|9618.6|9613.6|9620.5|9615.5|9622.1|9617.1|9617.3|9612.3|136
1643123100000|2022-01-25 15:05:00|9620.1|9615.1|9621.3|9616.3|9621.9|9616.9|9618.8|9613.8|98
1643123400000|2022-01-25 15:10:00|9621.4|9616.4|9618|9613|9621.9|9616.9|9618|9613|73
1643123700000|2022-01-25 15:15:00|9618.1|9613.1|9619|9614|9619|9614|9615.5|9610.5|342
1643124000000|2022-01-25 15:20:00|9618.8|9613.8|9618.4|9613.4|9619|9614|9617.1|9612.1|128
1643124300000|2022-01-25 15:25:00|9618.5|9613.5|9614.4|9609.4|9618.6|9613.6|9613.8|9608.8|85
1643124600000|2022-01-25 15:30:00|9614.3|9609.3|9613.5|9608.5|9615.9|9610.9|9611.5|9606.5|143
1643124900000|2022-01-25 15:35:00|9613.6|9608.6|9614.8|9609.8|9616.5|9611.5|9612.6|9607.6|65
1643125200000|2022-01-25 15:40:00|9614.9|9609.9|9616.5|9611.5|9617.5|9612.5|9613.8|9608.8|37
1643125500000|2022-01-25 15:45:00|9616.4|9611.4|9615|9610|9617.1|9612.1|9614.6|9609.6|117
1643125800000|2022-01-25 15:50:00|9615.1|9610.1|9612.4|9607.4|9615.5|9610.5|9611.5|9606.5|52
1643126100000|2022-01-25 15:55:00|9612.8|9607.8|9616|9611|9617.1|9612.1|9612.3|9607.3|130
1643126400000|2022-01-25 16:00:00|9616.1|9611.1|9616|9611|9616.5|9611.5|9614.4|9609.4|125
1643126700000|2022-01-25 16:05:00|9615.9|9610.9|9615.4|9610.4|9617.5|9612.5|9615|9610|48
1643127000000|2022-01-25 16:10:00|9615|9610|9615.8|9610.8|9616.9|9611.9|9614.5|9609.5|58
1643127300000|2022-01-25 16:15:00|9616|9611|9613.1|9608.1|9616.1|9611.1|9613|9608|34
1643127600000|2022-01-25 16:20:00|9613.3|9608.3|9611.5|9606.5|9613.8|9608.8|9611.4|9606.4|36
1643127900000|2022-01-25 16:25:00|9611.4|9606.4|9611.5|9606.5|9612.9|9607.9|9610.5|9605.5|44
1643128200000|2022-01-25 16:30:00|9611.3|9606.3|9610.9|9605.9|9612.8|9607.8|9610.9|9605.9|48
1643128500000|2022-01-25 16:35:00|9611|9606|9610.9|9605.9|9611.9|9606.9|9609.5|9604.5|58
1643128800000|2022-01-25 16:40:00|9610.8|9605.8|9609|9604|9610.8|9605.8|9608.5|9603.5|23
1643129100000|2022-01-25 16:45:00|9609.1|9604.1|9609.1|9604.1|9609.9|9604.9|9608.5|9603.5|37
1643129400000|2022-01-25 16:50:00|9609.4|9604.4|9609.1|9604.1|9609.9|9604.9|9607.5|9602.5|30
1643129700000|2022-01-25 16:55:00|9609.3|9604.3|9609.6|9604.6|9609.8|9604.8|9608.1|9603.1|123
1643130000000|2022-01-25 17:00:00|9609.8|9604.8|9608.8|9603.8|9611.5|9606.5|9608.8|9603.8|33
1643130300000|2022-01-25 17:05:00|9608.5|9603.5|9608.1|9603.1|9608.6|9603.6|9607.1|9602.1|41
1643130600000|2022-01-25 17:10:00|9608|9603|9609|9604|9610.3|9605.3|9608|9603|20
1643130900000|2022-01-25 17:15:00|9608.8|9603.8|9608.8|9603.8|9609.3|9604.3|9606.5|9601.5|55
1643131200000|2022-01-25 17:20:00|9608.9|9603.9|9608.3|9603.3|9608.9|9603.9|9607|9602|28
1643131500000|2022-01-25 17:25:00|9608.4|9603.4|9607.3|9602.3|9608.4|9603.4|9606.8|9601.8|16
1643131800000|2022-01-25 17:30:00|9607.4|9602.4|9609.4|9604.4|9609.4|9604.4|9607.4|9602.4|23
1643132100000|2022-01-25 17:35:00|9609.1|9604.1|9608.4|9603.4|9609.3|9604.3|9607.3|9602.3|114
1643132400000|2022-01-25 17:40:00|9608.3|9603.3|9607.5|9602.5|9608.4|9603.4|9607.5|9602.5|10
1643132700000|2022-01-25 17:45:00|9607.6|9602.6|9609.1|9604.1|9609.4|9604.4|9607.5|9602.5|189
1643133000000|2022-01-25 17:50:00|9609|9604|9607.8|9602.8|9610|9605|9607.4|9602.4|33
1643133300000|2022-01-25 17:55:00|9607.9|9602.9|9605.5|9600.5|9607.9|9602.9|9605.4|9600.4|57
1643133600000|2022-01-25 18:00:00|9605.4|9600.4|9606.3|9601.3|9606.4|9601.4|9605|9600|43
1643133900000|2022-01-25 18:05:00|9606.4|9601.4|9603.4|9598.4|9606.6|9601.6|9602.8|9597.8|161
1643134200000|2022-01-25 18:10:00|9603.3|9598.3|9602.5|9597.5|9603.9|9598.9|9601.8|9596.8|30
1643134500000|2022-01-25 18:15:00|9602.8|9597.8|9600.9|9595.9|9602.9|9597.9|9600.6|9595.6|27
1643134800000|2022-01-25 18:20:00|9600.8|9595.8|9600.4|9595.4|9600.9|9595.9|9599.5|9594.5|14
1643135100000|2022-01-25 18:25:00|9600.1|9595.1|9600.5|9595.5|9600.9|9595.9|9599.5|9594.5|57
1643135400000|2022-01-25 18:30:00|9600.2|9595.2|9600.5|9595.5|9601.4|9596.4|9600|9595|119
1643135700000|2022-01-25 18:35:00|9600.4|9595.4|9602|9597|9602|9597|9600|9595|66
1643136000000|2022-01-25 18:40:00|9601.9|9596.9|9600.4|9595.4|9601.9|9596.9|9600|9595|56
1643136300000|2022-01-25 18:45:00|9600.3|9595.3|9598.4|9593.4|9601|9596|9598.3|9593.3|42
1643136600000|2022-01-25 18:50:00|9598.3|9593.3|9598.9|9593.9|9599.5|9594.5|9598.1|9593.1|44
1643136900000|2022-01-25 18:55:00|9598.8|9593.8|9598.4|9593.4|9599.9|9594.9|9598|9593|19
1643137200000|2022-01-25 19:00:00|9598.1|9593.1|9597.5|9592.5|9598.4|9593.4|9597.5|9592.5|78
1643137500000|2022-01-25 19:05:00|9597.8|9592.8|9597.9|9592.9|9597.9|9592.9|9597|9592|220
1643137800000|2022-01-25 19:10:00|9597.8|9592.8|9597.5|9592.5|9598.5|9593.5|9597.4|9592.4|26
1643138100000|2022-01-25 19:15:00|9597.4|9592.4|9598.9|9593.9|9599|9594|9597.4|9592.4|220
1643138400000|2022-01-25 19:20:00|9598.7|9593.7|9598.2|9593.2|9599|9594|9598.2|9593.2|164
1643138700000|2022-01-25 19:25:00|9598.5|9593.5|9599.5|9594.5|9599.5|9594.5|9598.5|9593.5|12
1643139000000|2022-01-25 19:30:00|9599.4|9594.4|9598.4|9593.4|9599.4|9594.4|9598|9593|65
1643139300000|2022-01-25 19:35:00|9598.5|9593.5|9598|9593|9598.5|9593.5|9597.5|9592.5|45
1643139600000|2022-01-25 19:40:00|9597.9|9592.9|9596.4|9591.4|9598|9593|9596.4|9591.4|51
1643139900000|2022-01-25 19:45:00|9596.6|9591.6|9594.2|9589.2|9597|9592|9593.7|9588.7|97
1643140200000|2022-01-25 19:50:00|9594.4|9589.4|9593.7|9588.7|9594.4|9589.4|9593.7|9588.7|44
1643140500000|2022-01-25 19:55:00|9593.9|9588.9|9592.7|9587.7|9594|9589|9592.2|9587.2|172
1643140800000|2022-01-25 20:00:00|9592.9|9587.9|9595.4|9590.4|9595.6|9590.6|9592.7|9587.7|120
1643141100000|2022-01-25 20:05:00|9595.2|9590.2|9598|9593|9598|9593|9595.2|9590.2|22
1643141400000|2022-01-25 20:10:00|9598.1|9593.1|9598.2|9593.2|9599.1|9594.1|9597.5|9592.5|24
1643141700000|2022-01-25 20:15:00|9598.1|9593.1|9596.6|9591.6|9598.2|9593.2|9596.6|9591.6|232
1643142000000|2022-01-25 20:20:00|9596.5|9591.5|9596.5|9591.5|9597.2|9592.2|9596|9591|71
1643142300000|2022-01-25 20:25:00|9596.6|9591.6|9598.7|9593.7|9598.7|9593.7|9596.5|9591.5|8
1643142600000|2022-01-25 20:30:00|9598.6|9593.6|9598.1|9593.1|9599.6|9594.6|9598|9593|29
1643142900000|2022-01-25 20:35:00|9598.2|9593.2|9596.7|9591.7|9598.2|9593.2|9595.6|9590.6|25
1643143200000|2022-01-25 20:40:00|9596.6|9591.6|9596.9|9591.9|9596.9|9591.9|9595.5|9590.5|45
1643143500000|2022-01-25 20:45:00|9596.7|9591.7|9596.4|9591.4|9597.9|9592.9|9596.4|9591.4|24
1643143800000|2022-01-25 20:50:00|9596.5|9591.5|9597|9592|9597.6|9592.6|9596|9591|65
1643144100000|2022-01-25 20:55:00|9596.5|9591.5|9594.7|9589.7|9597|9592|9593.5|9588.5|72
1643144400000|2022-01-25 21:00:00|9594.6|9589.6|9595.2|9590.2|9596.1|9591.1|9594.6|9589.6|87
1643144700000|2022-01-25 21:05:00|9595.5|9590.5|9595.5|9590.5|9595.7|9590.7|9595.4|9590.4|9
1643145000000|2022-01-25 21:10:00|9595.2|9590.2|9595.6|9590.6|9595.6|9590.6|9594.9|9589.9|7
1643145300000|2022-01-25 21:15:00|9595.4|9590.4|9595.2|9590.2|9595.5|9590.5|9595.1|9590.1|21
1643145600000|2022-01-25 21:20:00|9595.4|9590.4|9595.5|9590.5|9595.6|9590.6|9595|9590|6
1643145900000|2022-01-25 21:25:00|9595.6|9590.6|9595.6|9590.6|9596.1|9591.1|9595.2|9590.2|8
1643146200000|2022-01-25 21:30:00|9595.7|9590.7|9597|9592|9597.1|9592.1|9595.7|9590.7|0
1643146500000|2022-01-25 21:35:00|9597.1|9592.1|9597.7|9592.7|9597.7|9592.7|9597.1|9592.1|0
1643146800000|2022-01-25 21:40:00|9597.6|9592.6|9596.5|9591.5|9597.7|9592.7|9596.5|9591.5|4
1643147100000|2022-01-25 21:45:00|9596.6|9591.6|9595.5|9590.5|9596.9|9591.9|9595.5|9590.5|17
1643147400000|2022-01-25 21:50:00|9595.7|9590.7|9596.4|9591.4|9596.9|9591.9|9595.5|9590.5|7
1643147700000|2022-01-25 21:55:00|9596.2|9591.2|9597.1|9592.1|9597.6|9592.6|9596.2|9591.2|6
1643158800000|2022-01-26 01:00:00|9595.4|9590.4|9595.4|9590.4|9595.7|9590.7|9594.6|9589.6|22
1643159100000|2022-01-26 01:05:00|9595.2|9590.2|9595.7|9590.7|9595.7|9590.7|9595.1|9590.1|2
1643159400000|2022-01-26 01:10:00|9595.9|9590.9|9596.1|9591.1|9596.4|9591.4|9594.9|9589.9|21
1643159700000|2022-01-26 01:15:00|9596|9591|9595.9|9590.9|9596|9591|9595.5|9590.5|20
1643160000000|2022-01-26 01:20:00|9595.7|9590.7|9594.2|9589.2|9596|9591|9594.2|9589.2|11
1643160300000|2022-01-26 01:25:00|9594.4|9589.4|9594.2|9589.2|9594.6|9589.6|9594.2|9589.2|33
1643160600000|2022-01-26 01:30:00|9594.4|9589.4|9595.1|9590.1|9595.2|9590.2|9594.4|9589.4|4
1643160900000|2022-01-26 01:35:00|9595.5|9590.5|9595.6|9590.6|9596.4|9591.4|9595.5|9590.5|32
1643161200000|2022-01-26 01:40:00|9595.4|9590.4|9595.9|9590.9|9596.1|9591.1|9595.1|9590.1|22
1643161500000|2022-01-26 01:45:00|9595.7|9590.7|9595.7|9590.7|9596|9591|9595.2|9590.2|7
1643161800000|2022-01-26 01:50:00|9595.6|9590.6|9595.5|9590.5|9596|9591|9595.2|9590.2|7
1643162100000|2022-01-26 01:55:00|9595.4|9590.4|9594.3|9589.3|9595.5|9590.5|9594.3|9589.3|16
1643162400000|2022-01-26 02:00:00|9594.2|9589.2|9594|9589|9594.5|9589.5|9594|9589|6
1643162700000|2022-01-26 02:05:00|9593.6|9588.6|9591.9|9586.9|9593.6|9588.6|9591.3|9586.3|40
1643163000000|2022-01-26 02:10:00|9591.7|9586.7|9591.2|9586.2|9591.9|9586.9|9590.8|9585.8|23
1643163300000|2022-01-26 02:15:00|9591.1|9586.1|9591.4|9586.4|9591.7|9586.7|9591.1|9586.1|9
1643163600000|2022-01-26 02:20:00|9591.2|9586.2|9591.1|9586.1|9591.5|9586.5|9591|9586|8
1643163900000|2022-01-26 02:25:00|9591.4|9586.4|9591.4|9586.4|9591.7|9586.7|9591.2|9586.2|1
1643164200000|2022-01-26 02:30:00|9591.5|9586.5|9591.1|9586.1|9591.5|9586.5|9590.7|9585.7|6
1643164500000|2022-01-26 02:35:00|9591|9586|9590.7|9585.7|9591|9586|9590.7|9585.7|22
1643164800000|2022-01-26 02:40:00|9590.9|9585.9|9589.7|9584.7|9591|9586|9589.7|9584.7|82
1643165100000|2022-01-26 02:45:00|9590|9585|9590|9585|9590.1|9585.1|9589.7|9584.7|12
1643165400000|2022-01-26 02:50:00|9590.1|9585.1|9591|9586|9591|9586|9590|9585|1
1643165700000|2022-01-26 02:55:00|9591.2|9586.2|9593.4|9588.4|9593.6|9588.6|9591.1|9586.1|12
1643166000000|2022-01-26 03:00:00|9593.5|9588.5|9593|9588|9593.7|9588.7|9592.7|9587.7|5
1643166300000|2022-01-26 03:05:00|9593.1|9588.1|9592|9587|9593.2|9588.2|9591.6|9586.6|23
1643166600000|2022-01-26 03:10:00|9592.1|9587.1|9592.6|9587.6|9592.6|9587.6|9592|9587|1
1643166900000|2022-01-26 03:15:00|9592.7|9587.7|9591.6|9586.6|9593|9588|9591.6|9586.6|12
1643167200000|2022-01-26 03:20:00|9591.5|9586.5|9592|9587|9592|9587|9591.5|9586.5|1
1643167500000|2022-01-26 03:25:00|9591.9|9586.9|9592.6|9587.6|9592.6|9587.6|9591.9|9586.9|7
1643167800000|2022-01-26 03:30:00|9592.7|9587.7|9593.1|9588.1|9593.5|9588.5|9592.5|9587.5|22
1643168100000|2022-01-26 03:35:00|9592.9|9587.9|9593.1|9588.1|9593.4|9588.4|9592.7|9587.7|8
1643168400000|2022-01-26 03:40:00|9593|9588|9594.1|9589.1|9594.2|9589.2|9593|9588|4
1643168700000|2022-01-26 03:45:00|9594|9589|9594.5|9589.5|9594.9|9589.9|9593.6|9588.6|15
1643169000000|2022-01-26 03:50:00|9594.6|9589.6|9594.4|9589.4|9594.6|9589.6|9594.2|9589.2|1
1643169300000|2022-01-26 03:55:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9593|9588|3
1643169600000|2022-01-26 04:00:00|9593.2|9588.2|9594.4|9589.4|9594.4|9589.4|9593|9588|5
1643169900000|2022-01-26 04:05:00|9594.5|9589.5|9594.7|9589.7|9594.9|9589.9|9594.5|9589.5|1
1643170200000|2022-01-26 04:10:00|9594.8|9589.8|9593.3|9588.3|9595|9590|9593.2|9588.2|5
1643170500000|2022-01-26 04:15:00|9593.5|9588.5|9593.2|9588.2|9593.7|9588.7|9592.8|9587.8|2
1643170800000|2022-01-26 04:20:00|9593.3|9588.3|9593.8|9588.8|9594|9589|9592.8|9587.8|4
1643171100000|2022-01-26 04:25:00|9594|9589|9593.5|9588.5|9594|9589|9593.3|9588.3|4
1643171400000|2022-01-26 04:30:00|9593.6|9588.6|9593.5|9588.5|9594.2|9589.2|9593.2|9588.2|5
1643171700000|2022-01-26 04:35:00|9593.3|9588.3|9594|9589|9594.5|9589.5|9593.2|9588.2|3
1643172000000|2022-01-26 04:40:00|9593.8|9588.8|9595|9590|9595.1|9590.1|9593.5|9588.5|28
1643172300000|2022-01-26 04:45:00|9594.8|9589.8|9594.7|9589.7|9595.5|9590.5|9594.2|9589.2|13
1643172600000|2022-01-26 04:50:00|9594.6|9589.6|9596|9591|9596|9591|9594.6|9589.6|6
1643172900000|2022-01-26 04:55:00|9595.7|9590.7|9595.6|9590.6|9596|9591|9595.5|9590.5|2
1643173200000|2022-01-26 05:00:00|9595.7|9590.7|9595.5|9590.5|9596|9591|9595.2|9590.2|6
1643173500000|2022-01-26 05:05:00|9595.3|9590.3|9595|9590|9595.5|9590.5|9594.8|9589.8|2
1643173800000|2022-01-26 05:10:00|9595.1|9590.1|9595.1|9590.1|9595.1|9590.1|9595.1|9590.1|1
1643174100000|2022-01-26 05:15:00|9595|9590|9596|9591|9596|9591|9594.8|9589.8|6
1643174400000|2022-01-26 05:20:00|9595.8|9590.8|9595.2|9590.2|9595.8|9590.8|9594.8|9589.8|5
1643174700000|2022-01-26 05:25:00|9595.1|9590.1|9594.7|9589.7|9595.2|9590.2|9594.7|9589.7|6
1643175000000|2022-01-26 05:30:00|9594.5|9589.5|9593.8|9588.8|9594.5|9589.5|9593.7|9588.7|4
1643175300000|2022-01-26 05:35:00|9594|9589|9594.2|9589.2|9594.3|9589.3|9593.7|9588.7|23
1643175600000|2022-01-26 05:40:00|9594.3|9589.3|9594.2|9589.2|9594.7|9589.7|9594.2|9589.2|4
1643175900000|2022-01-26 05:45:00|9594.1|9589.1|9594.2|9589.2|9594.3|9589.3|9594|9589|4
1643176200000|2022-01-26 05:50:00|9594.3|9589.3|9594|9589|9594.7|9589.7|9594|9589|6
1643176500000|2022-01-26 05:55:00|9593.8|9588.8|9593.7|9588.7|9594|9589|9593.2|9588.2|33
1643176800000|2022-01-26 06:00:00|9593.8|9588.8|9593.6|9588.6|9594.5|9589.5|9593.2|9588.2|27
1643177100000|2022-01-26 06:05:00|9593.7|9588.7|9593.8|9588.8|9594.2|9589.2|9593.5|9588.5|7
1643177400000|2022-01-26 06:10:00|9593.7|9588.7|9592.7|9587.7|9593.7|9588.7|9592.7|9587.7|11
1643177700000|2022-01-26 06:15:00|9592.8|9587.8|9593.3|9588.3|9594|9589|9592.8|9587.8|9
1643178000000|2022-01-26 06:20:00|9593.2|9588.2|9592.6|9587.6|9593.5|9588.5|9592.6|9587.6|3
1643178300000|2022-01-26 06:25:00|9592.5|9587.5|9592.7|9587.7|9593.5|9588.5|9592.5|9587.5|2
1643178600000|2022-01-26 06:30:00|9592.8|9587.8|9594.5|9589.5|9594.6|9589.6|9592.7|9587.7|5
1643178900000|2022-01-26 06:35:00|9594.6|9589.6|9595.1|9590.1|9595.7|9590.7|9594.5|9589.5|15
1643179200000|2022-01-26 06:40:00|9595.2|9590.2|9595.9|9590.9|9596.1|9591.1|9595.1|9590.1|36
1643179500000|2022-01-26 06:45:00|9596|9591|9596.6|9591.6|9597.2|9592.2|9595.9|9590.9|17
1643179800000|2022-01-26 06:50:00|9596.5|9591.5|9598.3|9593.3|9598.5|9593.5|9596.5|9591.5|28
1643180100000|2022-01-26 06:55:00|9598.5|9593.5|9601|9596|9601|9596|9598.3|9593.3|41
1643180400000|2022-01-26 07:00:00|9600.8|9595.8|9600|9595|9601.3|9596.3|9599.6|9594.6|47
1643180700000|2022-01-26 07:05:00|9600.1|9595.1|9599.5|9594.5|9601.5|9596.5|9599.5|9594.5|15
1643181000000|2022-01-26 07:10:00|9599.6|9594.6|9599.5|9594.5|9600.1|9595.1|9599|9594|6
1643181300000|2022-01-26 07:15:00|9599.6|9594.6|9600.7|9595.7|9600.8|9595.8|9599.6|9594.6|7
1643181600000|2022-01-26 07:20:00|9601|9596|9602.2|9597.2|9602.3|9597.3|9601|9596|19
1643181900000|2022-01-26 07:25:00|9602.3|9597.3|9601.6|9596.6|9602.8|9597.8|9601.1|9596.1|16
1643182200000|2022-01-26 07:30:00|9601.7|9596.7|9601.2|9596.2|9603|9598|9600.7|9595.7|15
1643182500000|2022-01-26 07:35:00|9601.3|9596.3|9601.8|9596.8|9601.8|9596.8|9600.6|9595.6|27
1643182800000|2022-01-26 07:40:00|9601.7|9596.7|9600.2|9595.2|9602.5|9597.5|9600.2|9595.2|23
1643183100000|2022-01-26 07:45:00|9600.3|9595.3|9600|9595|9600.6|9595.6|9599.1|9594.1|55
1643183400000|2022-01-26 07:50:00|9600.1|9595.1|9601.5|9596.5|9602.5|9597.5|9600|9595|25
1643183700000|2022-01-26 07:55:00|9601.6|9596.6|9602.5|9597.5|9603|9598|9601|9596|15
1643184000000|2022-01-26 08:00:00|9602.3|9597.3|9602.3|9597.3|9604.1|9599.1|9601|9596|55
1643184300000|2022-01-26 08:05:00|9602.5|9597.5|9601.1|9596.1|9603|9598|9601|9596|40
1643184600000|2022-01-26 08:10:00|9601|9596|9600.2|9595.2|9601.5|9596.5|9600|9595|18
1643184900000|2022-01-26 08:15:00|9600|9595|9600.5|9595.5|9600.5|9595.5|9598.6|9593.6|61
1643185200000|2022-01-26 08:20:00|9600.3|9595.3|9600.3|9595.3|9600.8|9595.8|9599.1|9594.1|61
1643185500000|2022-01-26 08:25:00|9600.5|9595.5|9601.3|9596.3|9601.8|9596.8|9600.1|9595.1|28
1643185800000|2022-01-26 08:30:00|9601.5|9596.5|9600.5|9595.5|9602.5|9597.5|9600.5|9595.5|48
1643186100000|2022-01-26 08:35:00|9600.3|9595.3|9599.8|9594.8|9600.5|9595.5|9598.2|9593.2|29
1643186400000|2022-01-26 08:40:00|9600|9595|9601.5|9596.5|9601.8|9596.8|9599.5|9594.5|55
1643186700000|2022-01-26 08:45:00|9601.3|9596.3|9603|9598|9603.5|9598.5|9600.5|9595.5|40
1643187000000|2022-01-26 08:50:00|9603.1|9598.1|9607.5|9602.5|9607.5|9602.5|9603|9598|57
1643187300000|2022-01-26 08:55:00|9607.3|9602.3|9606.3|9601.3|9608|9603|9604.8|9599.8|19
1643187600000|2022-01-26 09:00:00|9606.5|9601.5|9604.5|9599.5|9608.3|9603.3|9604|9599|55
1643187900000|2022-01-26 09:05:00|9604.3|9599.3|9606|9601|9607|9602|9604|9599|11
1643188200000|2022-01-26 09:10:00|9605.8|9600.8|9605.2|9600.2|9606.3|9601.3|9604.6|9599.6|22
1643188500000|2022-01-26 09:15:00|9605.3|9600.3|9606.8|9601.8|9607.3|9602.3|9604.6|9599.6|36
1643188800000|2022-01-26 09:20:00|9606.7|9601.7|9606|9601|9608|9603|9606|9601|21
1643189100000|2022-01-26 09:25:00|9606.1|9601.1|9605.2|9600.2|9606.3|9601.3|9604.8|9599.8|23
1643189400000|2022-01-26 09:30:00|9605.3|9600.3|9607|9602|9607|9602|9604.5|9599.5|16
1643189700000|2022-01-26 09:35:00|9606.8|9601.8|9605.2|9600.2|9607|9602|9604.6|9599.6|18
1643190000000|2022-01-26 09:40:00|9605.3|9600.3|9604.5|9599.5|9606|9601|9604.5|9599.5|9
1643190300000|2022-01-26 09:45:00|9604.6|9599.6|9604.8|9599.8|9605.3|9600.3|9603.5|9598.5|23
1643190600000|2022-01-26 09:50:00|9604.7|9599.7|9606|9601|9606.2|9601.2|9604.1|9599.1|32
1643190900000|2022-01-26 09:55:00|9605.7|9600.7|9603.8|9598.8|9605.8|9600.8|9603.5|9598.5|31
1643191200000|2022-01-26 10:00:00|9603.7|9598.7|9605.2|9600.2|9605.3|9600.3|9603|9598|53
1643191500000|2022-01-26 10:05:00|9605.3|9600.3|9606|9601|9606.6|9601.6|9604.6|9599.6|12
1643191800000|2022-01-26 10:10:00|9606.1|9601.1|9605.1|9600.1|9607|9602|9605|9600|9
1643192100000|2022-01-26 10:15:00|9605|9600|9608|9603|9608.5|9603.5|9605|9600|51
1643192400000|2022-01-26 10:20:00|9607.8|9602.8|9605.1|9600.1|9608|9603|9605.1|9600.1|23
1643192700000|2022-01-26 10:25:00|9605|9600|9606|9601|9606.3|9601.3|9604.5|9599.5|9
1643193000000|2022-01-26 10:30:00|9606.1|9601.1|9606.8|9601.8|9607|9602|9605.6|9600.6|4
1643193300000|2022-01-26 10:35:00|9607|9602|9608.5|9603.5|9609|9604|9607|9602|16
1643193600000|2022-01-26 10:40:00|9608.3|9603.3|9606.1|9601.1|9608.5|9603.5|9605.8|9600.8|10
1643193900000|2022-01-26 10:45:00|9606.2|9601.2|9609|9604|9609|9604|9606.2|9601.2|7
1643194200000|2022-01-26 10:50:00|9609.1|9604.1|9607.3|9602.3|9609.1|9604.1|9607.2|9602.2|14
1643194500000|2022-01-26 10:55:00|9607.2|9602.2|9606.1|9601.1|9607.5|9602.5|9606|9601|10
1643194800000|2022-01-26 11:00:00|9606|9601|9606.7|9601.7|9606.8|9601.8|9605.2|9600.2|21
1643195100000|2022-01-26 11:05:00|9606.5|9601.5|9607.3|9602.3|9607.5|9602.5|9605.2|9600.2|9
1643195400000|2022-01-26 11:10:00|9607.5|9602.5|9606.2|9601.2|9607.5|9602.5|9605.7|9600.7|8
1643195700000|2022-01-26 11:15:00|9606.1|9601.1|9604.7|9599.7|9607|9602|9604.7|9599.7|14
1643196000000|2022-01-26 11:20:00|9604.8|9599.8|9605.7|9600.7|9606|9601|9604|9599|44
1643196300000|2022-01-26 11:25:00|9605.8|9600.8|9606.5|9601.5|9607.1|9602.1|9605.3|9600.3|15
1643196600000|2022-01-26 11:30:00|9606.8|9601.8|9607.5|9602.5|9607.6|9602.6|9606.3|9601.3|7
1643196900000|2022-01-26 11:35:00|9607.6|9602.6|9607|9602|9608.8|9603.8|9606.4|9601.4|16
1643197200000|2022-01-26 11:40:00|9606.8|9601.8|9606.3|9601.3|9607|9602|9605.7|9600.7|26
1643197500000|2022-01-26 11:45:00|9606.2|9601.2|9606.8|9601.8|9607|9602|9606|9601|157
1643197800000|2022-01-26 11:50:00|9607.1|9602.1|9608|9603|9609.7|9604.7|9607.1|9602.1|115
1643198100000|2022-01-26 11:55:00|9608.1|9603.1|9608|9603|9610.3|9605.3|9608|9603|42
1643198400000|2022-01-26 12:00:00|9607.5|9602.5|9607.8|9602.8|9609.3|9604.3|9607.5|9602.5|68
1643198700000|2022-01-26 12:05:00|9608|9603|9608|9603|9608.6|9603.6|9607.5|9602.5|21
1643199000000|2022-01-26 12:10:00|9608.3|9603.3|9607.2|9602.2|9609.3|9604.3|9607.1|9602.1|16
1643199300000|2022-01-26 12:15:00|9607.3|9602.3|9608.3|9603.3|9608.5|9603.5|9607.3|9602.3|12
1643199600000|2022-01-26 12:20:00|9608.5|9603.5|9608.1|9603.1|9609|9604|9607.5|9602.5|16
1643199900000|2022-01-26 12:25:00|9608|9603|9607.3|9602.3|9608.7|9603.7|9607|9602|9
1643200200000|2022-01-26 12:30:00|9607.5|9602.5|9607.3|9602.3|9607.8|9602.8|9607.1|9602.1|7
1643200500000|2022-01-26 12:35:00|9607.5|9602.5|9608.2|9603.2|9609.3|9604.3|9607.5|9602.5|21
1643200800000|2022-01-26 12:40:00|9608.1|9603.1|9605.6|9600.6|9608.3|9603.3|9605.5|9600.5|30
1643201100000|2022-01-26 12:45:00|9605.5|9600.5|9604|9599|9605.8|9600.8|9603.8|9598.8|60
1643201400000|2022-01-26 12:50:00|9603.8|9598.8|9604.6|9599.6|9605.3|9600.3|9603.5|9598.5|32
1643201700000|2022-01-26 12:55:00|9604.5|9599.5|9609.1|9604.1|9609.3|9604.3|9604.5|9599.5|25
1643202000000|2022-01-26 13:00:00|9609|9604|9607.1|9602.1|9609.3|9604.3|9606.5|9601.5|35
1643202300000|2022-01-26 13:05:00|9607|9602|9609|9604|9609.5|9604.5|9606.8|9601.8|46
1643202600000|2022-01-26 13:10:00|9609.3|9604.3|9610.2|9605.2|9610.2|9605.2|9607.7|9602.7|32
1643202900000|2022-01-26 13:15:00|9610.1|9605.1|9610.5|9605.5|9610.5|9605.5|9608.7|9603.7|39
1643203200000|2022-01-26 13:20:00|9610.3|9605.3|9609.7|9604.7|9611.3|9606.3|9608.7|9603.7|71
1643203500000|2022-01-26 13:25:00|9609.9|9604.9|9611.2|9606.2|9611.3|9606.3|9609.3|9604.3|48
1643203800000|2022-01-26 13:30:00|9611.3|9606.3|9612.3|9607.3|9613.9|9608.9|9611.3|9606.3|38
1643204100000|2022-01-26 13:35:00|9612.4|9607.4|9611.3|9606.3|9612.4|9607.4|9610.3|9605.3|15
1643204400000|2022-01-26 13:40:00|9611.2|9606.2|9610.4|9605.4|9611.9|9606.9|9610.1|9605.1|88
1643204700000|2022-01-26 13:45:00|9610.3|9605.3|9609.4|9604.4|9610.7|9605.7|9609.2|9604.2|37
1643205000000|2022-01-26 13:50:00|9609.3|9604.3|9608.7|9603.7|9610.2|9605.2|9608.1|9603.1|27
1643205300000|2022-01-26 13:55:00|9608.8|9603.8|9608.9|9603.9|9611.1|9606.1|9607.7|9602.7|40
1643205600000|2022-01-26 14:00:00|9608.7|9603.7|9608.2|9603.2|9609.5|9604.5|9608.2|9603.2|60
1643205900000|2022-01-26 14:05:00|9607.8|9602.8|9604.7|9599.7|9608.3|9603.3|9604.7|9599.7|87
1643206200000|2022-01-26 14:10:00|9604.8|9599.8|9603.6|9598.6|9605.1|9600.1|9603.2|9598.2|92
1643206500000|2022-01-26 14:15:00|9603.8|9598.8|9605.7|9600.7|9606|9601|9603.7|9598.7|82
1643206800000|2022-01-26 14:20:00|9605.4|9600.4|9605.5|9600.5|9605.7|9600.7|9604.2|9599.2|104
1643207100000|2022-01-26 14:25:00|9605.6|9600.6|9599.9|9594.9|9605.6|9600.6|9599.7|9594.7|182
1643207400000|2022-01-26 14:30:00|9600.1|9595.1|9603.5|9598.5|9603.8|9598.8|9599.9|9594.9|110
1643207700000|2022-01-26 14:35:00|9603.7|9598.7|9602.3|9597.3|9604.8|9599.8|9601.9|9596.9|37
1643208000000|2022-01-26 14:40:00|9602.5|9597.5|9605.9|9600.9|9606.7|9601.7|9602.1|9597.1|91
1643208300000|2022-01-26 14:45:00|9606.1|9601.1|9606.2|9601.2|9609|9604|9605.6|9600.6|349
1643208600000|2022-01-26 14:50:00|9606.3|9601.3|9607.1|9602.1|9607.2|9602.2|9604|9599|51
1643208900000|2022-01-26 14:55:00|9607.2|9602.2|9604.8|9599.8|9609.1|9604.1|9603.4|9598.4|96
1643209200000|2022-01-26 15:00:00|9604|9599|9610.8|9605.8|9613.7|9608.7|9602.5|9597.5|617
1643209500000|2022-01-26 15:05:00|9611|9606|9610.9|9605.9|9612.2|9607.2|9610.1|9605.1|69
1643209800000|2022-01-26 15:10:00|9610.8|9605.8|9612|9607|9613.1|9608.1|9610.7|9605.7|54
1643210100000|2022-01-26 15:15:00|9612.1|9607.1|9614.2|9609.2|9615.5|9610.5|9611.7|9606.7|106
1643210400000|2022-01-26 15:20:00|9614.6|9609.6|9615.7|9610.7|9616.6|9611.6|9613.2|9608.2|93
1643210700000|2022-01-26 15:25:00|9615.8|9610.8|9613.2|9608.2|9617.1|9612.1|9613.2|9608.2|108
1643211000000|2022-01-26 15:30:00|9612.9|9607.9|9612.8|9607.8|9614.1|9609.1|9611.2|9606.2|107
1643211300000|2022-01-26 15:35:00|9612.7|9607.7|9616.1|9611.1|9616.6|9611.6|9612.2|9607.2|56
1643211600000|2022-01-26 15:40:00|9615.9|9610.9|9614.8|9609.8|9617.8|9612.8|9614.7|9609.7|28
1643211900000|2022-01-26 15:45:00|9614.7|9609.7|9613.2|9608.2|9615.2|9610.2|9611.2|9606.2|74
1643212200000|2022-01-26 15:50:00|9613.1|9608.1|9613.2|9608.2|9614.5|9609.5|9612.2|9607.2|44
1643212500000|2022-01-26 15:55:00|9613.3|9608.3|9613.6|9608.6|9614.5|9609.5|9611.7|9606.7|68
1643212800000|2022-01-26 16:00:00|9613.7|9608.7|9611.5|9606.5|9613.8|9608.8|9611.1|9606.1|218
1643213100000|2022-01-26 16:05:00|9611.2|9606.2|9610.7|9605.7|9612.1|9607.1|9609.8|9604.8|66
1643213400000|2022-01-26 16:10:00|9610.6|9605.6|9608|9603|9610.6|9605.6|9606.4|9601.4|118
1643213700000|2022-01-26 16:15:00|9608.1|9603.1|9610.8|9605.8|9611.1|9606.1|9608.1|9603.1|39
1643214000000|2022-01-26 16:20:00|9610.9|9605.9|9609.9|9604.9|9611.6|9606.6|9609.9|9604.9|30
1643214300000|2022-01-26 16:25:00|9609.8|9604.8|9611.1|9606.1|9611.4|9606.4|9609.4|9604.4|25
1643214600000|2022-01-26 16:30:00|9611.2|9606.2|9610.8|9605.8|9613.1|9608.1|9610.7|9605.7|29
1643214900000|2022-01-26 16:35:00|9610.7|9605.7|9612.3|9607.3|9612.7|9607.7|9610.2|9605.2|22
1643215200000|2022-01-26 16:40:00|9612.2|9607.2|9611.6|9606.6|9612.3|9607.3|9610.8|9605.8|25
1643215500000|2022-01-26 16:45:00|9611.4|9606.4|9610.3|9605.3|9611.7|9606.7|9610.2|9605.2|41
1643215800000|2022-01-26 16:50:00|9610.2|9605.2|9611.6|9606.6|9611.6|9606.6|9609.9|9604.9|20
1643216100000|2022-01-26 16:55:00|9611.8|9606.8|9611.9|9606.9|9612.1|9607.1|9610.7|9605.7|10
1643216400000|2022-01-26 17:00:00|9612.2|9607.2|9610.7|9605.7|9612.7|9607.7|9610.7|9605.7|58
1643216700000|2022-01-26 17:05:00|9610.8|9605.8|9609.9|9604.9|9610.8|9605.8|9609.6|9604.6|98
1643217000000|2022-01-26 17:10:00|9610.1|9605.1|9609.8|9604.8|9611.6|9606.6|9609.7|9604.7|30
1643217300000|2022-01-26 17:15:00|9610.1|9605.1|9610.6|9605.6|9611.1|9606.1|9609.3|9604.3|85
1643217600000|2022-01-26 17:20:00|9610.7|9605.7|9608.1|9603.1|9610.9|9605.9|9607.9|9602.9|157
1643217900000|2022-01-26 17:25:00|9608.2|9603.2|9606.8|9601.8|9608.6|9603.6|9606.4|9601.4|50
1643218200000|2022-01-26 17:30:00|9606.9|9601.9|9607.2|9602.2|9608.1|9603.1|9606.8|9601.8|35
1643218500000|2022-01-26 17:35:00|9607.3|9602.3|9609.3|9604.3|9609.6|9604.6|9607.3|9602.3|13
1643218800000|2022-01-26 17:40:00|9609.2|9604.2|9607.9|9602.9|9609.3|9604.3|9607.3|9602.3|10
1643219100000|2022-01-26 17:45:00|9608.2|9603.2|9607.1|9602.1|9608.6|9603.6|9606.9|9601.9|60
1643219400000|2022-01-26 17:50:00|9607.2|9602.2|9607.2|9602.2|9608.1|9603.1|9606.9|9601.9|29
1643219700000|2022-01-26 17:55:00|9607.1|9602.1|9605.7|9600.7|9607.4|9602.4|9605.7|9600.7|54
1643220000000|2022-01-26 18:00:00|9605.6|9600.6|9605.2|9600.2|9605.6|9600.6|9603.6|9598.6|143
1643220300000|2022-01-26 18:05:00|9605.3|9600.3|9604.3|9599.3|9606.1|9601.1|9604.3|9599.3|36
1643220600000|2022-01-26 18:10:00|9604.2|9599.2|9603.8|9598.8|9604.2|9599.2|9602.8|9597.8|27
1643220900000|2022-01-26 18:15:00|9603.9|9598.9|9603.6|9598.6|9604.1|9599.1|9602.7|9597.7|48
1643221200000|2022-01-26 18:20:00|9603.7|9598.7|9603.8|9598.8|9604.1|9599.1|9602.7|9597.7|55
1643221500000|2022-01-26 18:25:00|9604.1|9599.1|9604.2|9599.2|9604.6|9599.6|9603.9|9598.9|43
1643221800000|2022-01-26 18:30:00|9604.6|9599.6|9603.4|9598.4|9604.7|9599.7|9603.3|9598.3|87
1643222100000|2022-01-26 18:35:00|9603.3|9598.3|9604.4|9599.4|9604.7|9599.7|9602.9|9597.9|42
1643222400000|2022-01-26 18:40:00|9604.3|9599.3|9603.6|9598.6|9604.3|9599.3|9602.8|9597.8|22
1643222700000|2022-01-26 18:45:00|9603.7|9598.7|9605.8|9600.8|9606.1|9601.1|9603.4|9598.4|116
1643223000000|2022-01-26 18:50:00|9605.9|9600.9|9608.3|9603.3|9608.7|9603.7|9605.9|9600.9|71
1643223300000|2022-01-26 18:55:00|9608.6|9603.6|9610.6|9605.6|9613.1|9608.1|9607.9|9602.9|75
1643223600000|2022-01-26 19:00:00|9610.3|9605.3|9615.6|9610.6|9615.6|9610.6|9597.8|9592.8|393
1643223900000|2022-01-26 19:05:00|9615.7|9610.7|9611.7|9606.7|9617.8|9612.8|9608.7|9603.7|166
1643224200000|2022-01-26 19:10:00|9611.6|9606.6|9601.9|9596.9|9611.6|9606.6|9601.8|9596.8|164
1643224500000|2022-01-26 19:15:00|9602.1|9597.1|9604.2|9599.2|9609.1|9604.1|9600.3|9595.3|198
1643224800000|2022-01-26 19:20:00|9604.3|9599.3|9607.4|9602.4|9609.1|9604.1|9603.7|9598.7|91
1643225100000|2022-01-26 19:25:00|9607.6|9602.6|9607.4|9602.4|9608.2|9603.2|9604.8|9599.8|69
1643225400000|2022-01-26 19:30:00|9607.3|9602.3|9616.2|9611.2|9617.8|9612.8|9606.8|9601.8|314
1643225700000|2022-01-26 19:35:00|9615.9|9610.9|9617.7|9612.7|9625.8|9620.8|9607.8|9602.8|1060
1643226000000|2022-01-26 19:40:00|9617.6|9612.6|9634.8|9629.8|9635.4|9630.4|9617.2|9612.2|1092
1643226300000|2022-01-26 19:45:00|9634.9|9629.9|9639.1|9634.1|9642.2|9637.2|9632.8|9627.8|1133
1643226600000|2022-01-26 19:50:00|9639.2|9634.2|9637.6|9632.6|9639.7|9634.7|9627.9|9622.9|576
1643226900000|2022-01-26 19:55:00|9637.4|9632.4|9637.1|9632.1|9642.8|9637.8|9636.1|9631.1|801
1643227200000|2022-01-26 20:00:00|9637.2|9632.2|9643.2|9638.2|9643.6|9638.6|9636.9|9631.9|629
1643227500000|2022-01-26 20:05:00|9643.3|9638.3|9644.7|9639.7|9644.9|9639.9|9640.6|9635.6|274
1643227800000|2022-01-26 20:10:00|9644.8|9639.8|9645.3|9640.3|9645.3|9640.3|9639.8|9634.8|330
1643228100000|2022-01-26 20:15:00|9645.2|9640.2|9647.1|9642.1|9648.7|9643.7|9645.2|9640.2|407
1643228400000|2022-01-26 20:20:00|9646.9|9641.9|9647.8|9642.8|9650.4|9645.4|9645.3|9640.3|427
1643228700000|2022-01-26 20:25:00|9647.9|9642.9|9646.9|9641.9|9650.4|9645.4|9645.7|9640.7|215
1643229000000|2022-01-26 20:30:00|9647.3|9642.3|9649.7|9644.7|9649.9|9644.9|9644.3|9639.3|176
1643229300000|2022-01-26 20:35:00|9649.8|9644.8|9651.7|9646.7|9652.4|9647.4|9648.4|9643.4|147
1643229600000|2022-01-26 20:40:00|9651.8|9646.8|9648.7|9643.7|9651.9|9646.9|9647.3|9642.3|129
1643229900000|2022-01-26 20:45:00|9648.8|9643.8|9648.1|9643.1|9651.4|9646.4|9647.8|9642.8|192
1643230200000|2022-01-26 20:50:00|9648.2|9643.2|9645.4|9640.4|9649.1|9644.1|9645.4|9640.4|199
1643230500000|2022-01-26 20:55:00|9645.7|9640.7|9647.3|9642.3|9647.6|9642.6|9644.2|9639.2|112
1643230800000|2022-01-26 21:00:00|9647.2|9642.2|9646.7|9641.7|9647.4|9642.4|9644.4|9639.4|59
1643231100000|2022-01-26 21:05:00|9646.8|9641.8|9648.7|9643.7|9650.2|9645.2|9646.6|9641.6|61
1643231400000|2022-01-26 21:10:00|9648.8|9643.8|9650.9|9645.9|9651.1|9646.1|9648.8|9643.8|16
1643231700000|2022-01-26 21:15:00|9650.8|9645.8|9650.2|9645.2|9650.9|9645.9|9649.8|9644.8|25
1643232000000|2022-01-26 21:20:00|9650.1|9645.1|9650.7|9645.7|9651.3|9646.3|9650.1|9645.1|24
1643232300000|2022-01-26 21:25:00|9650.8|9645.8|9649.1|9644.1|9651.1|9646.1|9648.7|9643.7|10
1643232600000|2022-01-26 21:30:00|9649.2|9644.2|9650.1|9645.1|9650.6|9645.6|9649.2|9644.2|11
1643232900000|2022-01-26 21:35:00|9649.9|9644.9|9649.4|9644.4|9650.7|9645.7|9649.2|9644.2|3
1643233200000|2022-01-26 21:40:00|9649.6|9644.6|9648.6|9643.6|9649.8|9644.8|9648.6|9643.6|6
1643233500000|2022-01-26 21:45:00|9648.4|9643.4|9647.4|9642.4|9648.8|9643.8|9647.4|9642.4|42
1643233800000|2022-01-26 21:50:00|9647.3|9642.3|9645.8|9640.8|9648.2|9643.2|9645.8|9640.8|37
1643234100000|2022-01-26 21:55:00|9645.7|9640.7|9646.8|9641.8|9646.9|9641.9|9645.2|9640.2|57
1643245200000|2022-01-27 01:00:00|9651.9|9646.9|9654.8|9649.8|9655|9650|9651.8|9646.8|204
1643245500000|2022-01-27 01:05:00|9654.7|9649.7|9654.8|9649.8|9655.4|9650.4|9654|9649|108
1643245800000|2022-01-27 01:10:00|9654.7|9649.7|9654.7|9649.7|9655|9650|9654|9649|69
1643246100000|2022-01-27 01:15:00|9654.5|9649.5|9654.7|9649.7|9654.9|9649.9|9653.9|9648.9|97
1643246400000|2022-01-27 01:20:00|9654.5|9649.5|9655.3|9650.3|9655.5|9650.5|9653.7|9648.7|41
1643246700000|2022-01-27 01:25:00|9655.2|9650.2|9655.4|9650.4|9655.4|9650.4|9654.3|9649.3|52
1643247000000|2022-01-27 01:30:00|9655.3|9650.3|9654|9649|9655.3|9650.3|9654|9649|34
1643247300000|2022-01-27 01:35:00|9654.2|9649.2|9654.5|9649.5|9654.9|9649.9|9654|9649|16
1643247600000|2022-01-27 01:40:00|9654.4|9649.4|9654.9|9649.9|9655|9650|9654.2|9649.2|31
1643247900000|2022-01-27 01:45:00|9654.8|9649.8|9654.8|9649.8|9655.2|9650.2|9654|9649|22
1643248200000|2022-01-27 01:50:00|9654.9|9649.9|9654.2|9649.2|9654.9|9649.9|9653.8|9648.8|34
1643248500000|2022-01-27 01:55:00|9654.4|9649.4|9654.3|9649.3|9654.7|9649.7|9653.3|9648.3|60
1643248800000|2022-01-27 02:00:00|9654.5|9649.5|9658.3|9653.3|9658.3|9653.3|9654.3|9649.3|120
1643249100000|2022-01-27 02:05:00|9658.4|9653.4|9658.8|9653.8|9659.2|9654.2|9658.2|9653.2|147
1643249400000|2022-01-27 02:10:00|9658.7|9653.7|9656.7|9651.7|9659|9654|9655.7|9650.7|40
1643249700000|2022-01-27 02:15:00|9656.8|9651.8|9656.2|9651.2|9657.7|9652.7|9656|9651|14
1643250000000|2022-01-27 02:20:00|9656.3|9651.3|9653.5|9648.5|9656.3|9651.3|9653|9648|60
1643250300000|2022-01-27 02:25:00|9653.7|9648.7|9655.4|9650.4|9655.4|9650.4|9653.4|9648.4|67
1643250600000|2022-01-27 02:30:00|9655.7|9650.7|9655.7|9650.7|9656.2|9651.2|9655.3|9650.3|22
1643250900000|2022-01-27 02:35:00|9655.5|9650.5|9653.9|9648.9|9655.7|9650.7|9653.9|9648.9|7
1643251200000|2022-01-27 02:40:00|9653.8|9648.8|9655.8|9650.8|9656.9|9651.9|9653.5|9648.5|93
1643251500000|2022-01-27 02:45:00|9656|9651|9655.3|9650.3|9656|9651|9654.4|9649.4|68
1643251800000|2022-01-27 02:50:00|9655.2|9650.2|9655.4|9650.4|9655.9|9650.9|9654.7|9649.7|61
1643252100000|2022-01-27 02:55:00|9655.5|9650.5|9657.4|9652.4|9657.5|9652.5|9655.3|9650.3|99
1643252400000|2022-01-27 03:00:00|9657.3|9652.3|9658|9653|9658|9653|9656.5|9651.5|44
1643252700000|2022-01-27 03:05:00|9658.2|9653.2|9658.2|9653.2|9658.9|9653.9|9657.5|9652.5|38
1643253000000|2022-01-27 03:10:00|9658.3|9653.3|9658|9653|9659|9654|9658|9653|9
1643253300000|2022-01-27 03:15:00|9658.2|9653.2|9658.5|9653.5|9659|9654|9657.8|9652.8|17
1643253600000|2022-01-27 03:20:00|9658.3|9653.3|9658.8|9653.8|9658.8|9653.8|9658|9653|7
1643253900000|2022-01-27 03:25:00|9659|9654|9660|9655|9661.4|9656.4|9659|9654|115
1643254200000|2022-01-27 03:30:00|9659.9|9654.9|9658.9|9653.9|9660.3|9655.3|9658|9653|31
1643254500000|2022-01-27 03:35:00|9658.8|9653.8|9660.5|9655.5|9661.3|9656.3|9658.4|9653.4|37
1643254800000|2022-01-27 03:40:00|9660.8|9655.8|9660.8|9655.8|9661.3|9656.3|9660|9655|32
1643255100000|2022-01-27 03:45:00|9660.9|9655.9|9662.4|9657.4|9662.4|9657.4|9660.9|9655.9|62
1643255400000|2022-01-27 03:50:00|9662.3|9657.3|9661.5|9656.5|9662.4|9657.4|9661.5|9656.5|34
1643255700000|2022-01-27 03:55:00|9661.8|9656.8|9662.4|9657.4|9662.4|9657.4|9661.3|9656.3|17
1643256000000|2022-01-27 04:00:00|9662.3|9657.3|9662.2|9657.2|9662.7|9657.7|9661.9|9656.9|46
1643256300000|2022-01-27 04:05:00|9662|9657|9661.7|9656.7|9662.4|9657.4|9661.5|9656.5|14
1643256600000|2022-01-27 04:10:00|9661.4|9656.4|9660.5|9655.5|9661.5|9656.5|9660.3|9655.3|9
1643256900000|2022-01-27 04:15:00|9660.4|9655.4|9659.5|9654.5|9661|9656|9659.5|9654.5|14
1643257200000|2022-01-27 04:20:00|9659.7|9654.7|9659.2|9654.2|9660.8|9655.8|9659.2|9654.2|13
1643257500000|2022-01-27 04:25:00|9659|9654|9659.2|9654.2|9659.8|9654.8|9658.3|9653.3|12
1643257800000|2022-01-27 04:30:00|9659|9654|9659.5|9654.5|9659.5|9654.5|9658.8|9653.8|3
1643258100000|2022-01-27 04:35:00|9659.7|9654.7|9659.5|9654.5|9660.4|9655.4|9659.3|9654.3|6
1643258400000|2022-01-27 04:40:00|9659.4|9654.4|9660.9|9655.9|9661.4|9656.4|9659.3|9654.3|11
1643258700000|2022-01-27 04:45:00|9661|9656|9662.9|9657.9|9664.5|9659.5|9660.8|9655.8|42
1643259000000|2022-01-27 04:50:00|9662.7|9657.7|9663.3|9658.3|9664|9659|9662.5|9657.5|13
1643259300000|2022-01-27 04:55:00|9663.2|9658.2|9662.2|9657.2|9663.8|9658.8|9662|9657|5
1643259600000|2022-01-27 05:00:00|9662.3|9657.3|9662.2|9657.2|9662.5|9657.5|9662|9657|23
1643259900000|2022-01-27 05:05:00|9662.5|9657.5|9662.9|9657.9|9663.2|9658.2|9662.2|9657.2|31
1643260200000|2022-01-27 05:10:00|9663|9658|9665.4|9660.4|9665.5|9660.5|9662.8|9657.8|23
1643260500000|2022-01-27 05:15:00|9665.5|9660.5|9665.9|9660.9|9666.3|9661.3|9664.7|9659.7|25
1643260800000|2022-01-27 05:20:00|9666|9661|9663.5|9658.5|9666.3|9661.3|9663|9658|13
1643261100000|2022-01-27 05:25:00|9663.7|9658.7|9663.4|9658.4|9664.9|9659.9|9663.2|9658.2|6
1643261400000|2022-01-27 05:30:00|9663.5|9658.5|9663.9|9658.9|9663.9|9658.9|9663|9658|11
1643261700000|2022-01-27 05:35:00|9663.7|9658.7|9664|9659|9664.4|9659.4|9663|9658|15
1643262000000|2022-01-27 05:40:00|9664.2|9659.2|9665|9660|9665.4|9660.4|9664|9659|7
1643262300000|2022-01-27 05:45:00|9665.2|9660.2|9665.9|9660.9|9665.9|9660.9|9665|9660|5
1643262600000|2022-01-27 05:50:00|9665.8|9660.8|9666.3|9661.3|9666.3|9661.3|9665.2|9660.2|21
1643262900000|2022-01-27 05:55:00|9666.2|9661.2|9663.9|9658.9|9666.3|9661.3|9663.5|9658.5|15
1643263200000|2022-01-27 06:00:00|9664.2|9659.2|9665.5|9660.5|9665.9|9660.9|9663.9|9658.9|15
1643263500000|2022-01-27 06:05:00|9665.9|9660.9|9666.3|9661.3|9667|9662|9665.8|9660.8|26
1643263800000|2022-01-27 06:10:00|9666.4|9661.4|9666.9|9661.9|9667.3|9662.3|9666|9661|44
1643264100000|2022-01-27 06:15:00|9667|9662|9665.7|9660.7|9667.3|9662.3|9665.7|9660.7|14
1643264400000|2022-01-27 06:20:00|9665.8|9660.8|9665.2|9660.2|9666|9661|9664.7|9659.7|17
1643264700000|2022-01-27 06:25:00|9665.3|9660.3|9665.9|9660.9|9666.2|9661.2|9665.2|9660.2|17
1643265000000|2022-01-27 06:30:00|9666|9661|9666|9661|9666.5|9661.5|9665.5|9660.5|54
1643265300000|2022-01-27 06:35:00|9665.9|9660.9|9665|9660|9666|9661|9664.7|9659.7|30
1643265600000|2022-01-27 06:40:00|9665.2|9660.2|9665.3|9660.3|9666|9661|9665|9660|38
1643265900000|2022-01-27 06:45:00|9665.5|9660.5|9667.5|9662.5|9668|9663|9665.5|9660.5|66
1643266200000|2022-01-27 06:50:00|9667.7|9662.7|9666.2|9661.2|9668.2|9663.2|9665|9660|39
1643266500000|2022-01-27 06:55:00|9666|9661|9665.8|9660.8|9666.4|9661.4|9665|9660|76
1643266800000|2022-01-27 07:00:00|9665.7|9660.7|9666.2|9661.2|9667|9662|9665.2|9660.2|62
1643267100000|2022-01-27 07:05:00|9666.3|9661.3|9667.4|9662.4|9668|9663|9666.2|9661.2|31
1643267400000|2022-01-27 07:10:00|9667.5|9662.5|9666.5|9661.5|9667.5|9662.5|9665.3|9660.3|35
1643267700000|2022-01-27 07:15:00|9666.7|9661.7|9668.8|9663.8|9668.9|9663.9|9665.7|9660.7|39
1643268000000|2022-01-27 07:20:00|9668.9|9663.9|9672.1|9667.1|9672.3|9667.3|9668.9|9663.9|75
1643268300000|2022-01-27 07:25:00|9672.3|9667.3|9672|9667|9673|9668|9669.6|9664.6|131
1643268600000|2022-01-27 07:30:00|9672.3|9667.3|9669.1|9664.1|9672.6|9667.6|9668.6|9663.6|92
1643268900000|2022-01-27 07:35:00|9669|9664|9670.1|9665.1|9670.5|9665.5|9667.6|9662.6|44
1643269200000|2022-01-27 07:40:00|9670.3|9665.3|9672.3|9667.3|9672.5|9667.5|9669.1|9664.1|54
1643269500000|2022-01-27 07:45:00|9672.1|9667.1|9673.9|9668.9|9674.5|9669.5|9671.3|9666.3|101
1643269800000|2022-01-27 07:50:00|9674|9669|9677.9|9672.9|9678.3|9673.3|9674|9669|115
1643270100000|2022-01-27 07:55:00|9677.6|9672.6|9680.3|9675.3|9681.5|9676.5|9676.8|9671.8|230
1643270400000|2022-01-27 08:00:00|9680.1|9675.1|9681.5|9676.5|9683.4|9678.4|9680.1|9675.1|234
1643270700000|2022-01-27 08:05:00|9681.3|9676.3|9676|9671|9682.4|9677.4|9675.8|9670.8|196
1643271000000|2022-01-27 08:10:00|9676.1|9671.1|9675.8|9670.8|9677.5|9672.5|9675.1|9670.1|77
1643271300000|2022-01-27 08:15:00|9676|9671|9681.1|9676.1|9682|9677|9675.6|9670.6|95
1643271600000|2022-01-27 08:20:00|9681.3|9676.3|9680.4|9675.4|9681.3|9676.3|9677.6|9672.6|36
1643271900000|2022-01-27 08:25:00|9680.5|9675.5|9679|9674|9682.1|9677.1|9678.8|9673.8|47
1643272200000|2022-01-27 08:30:00|9679.1|9674.1|9679.1|9674.1|9681|9676|9678.8|9673.8|39
1643272500000|2022-01-27 08:35:00|9679.3|9674.3|9680.4|9675.4|9680.9|9675.9|9678.1|9673.1|28
1643272800000|2022-01-27 08:40:00|9680.5|9675.5|9676|9671|9681.3|9676.3|9675.6|9670.6|149
1643273100000|2022-01-27 08:45:00|9675.8|9670.8|9677|9672|9677.3|9672.3|9675|9670|110
1643273400000|2022-01-27 08:50:00|9676.9|9671.9|9676.3|9671.3|9678.6|9673.6|9676.1|9671.1|30
1643273700000|2022-01-27 08:55:00|9676.4|9671.4|9675.4|9670.4|9677.5|9672.5|9674.6|9669.6|29
1643274000000|2022-01-27 09:00:00|9675.5|9670.5|9677.8|9672.8|9678|9673|9674.1|9669.1|65
1643274300000|2022-01-27 09:05:00|9677.6|9672.6|9677.5|9672.5|9679.3|9674.3|9675.1|9670.1|66
1643274600000|2022-01-27 09:10:00|9677.1|9672.1|9679|9674|9679.1|9674.1|9676.8|9671.8|13
1643274900000|2022-01-27 09:15:00|9679.1|9674.1|9680.9|9675.9|9681|9676|9679|9674|51
1643275200000|2022-01-27 09:20:00|9680.8|9675.8|9678.9|9673.9|9681|9676|9677.5|9672.5|41
1643275500000|2022-01-27 09:25:00|9679|9674|9679|9674|9679.4|9674.4|9677.1|9672.1|25
1643275800000|2022-01-27 09:30:00|9678.6|9673.6|9679.3|9674.3|9680|9675|9677.5|9672.5|51
1643276100000|2022-01-27 09:35:00|9679.5|9674.5|9677.3|9672.3|9680|9675|9675|9670|81
1643276400000|2022-01-27 09:40:00|9677.1|9672.1|9677.4|9672.4|9680.4|9675.4|9677|9672|36
1643276700000|2022-01-27 09:45:00|9677.5|9672.5|9677.5|9672.5|9678|9673|9675.5|9670.5|35
1643277000000|2022-01-27 09:50:00|9677.4|9672.4|9675|9670|9677.6|9672.6|9675|9670|37
1643277300000|2022-01-27 09:55:00|9675.3|9670.3|9678.1|9673.1|9678.5|9673.5|9674.5|9669.5|80
1643277600000|2022-01-27 10:00:00|9678|9673|9676.3|9671.3|9679.4|9674.4|9675.6|9670.6|72
1643277900000|2022-01-27 10:05:00|9676.4|9671.4|9678.4|9673.4|9678.5|9673.5|9675.6|9670.6|55
1643278200000|2022-01-27 10:10:00|9678.3|9673.3|9679|9674|9679.4|9674.4|9678|9673|43
1643278500000|2022-01-27 10:15:00|9678.8|9673.8|9680.1|9675.1|9680.5|9675.5|9678|9673|47
1643278800000|2022-01-27 10:20:00|9680.3|9675.3|9681.5|9676.5|9682.3|9677.3|9680.3|9675.3|54
1643279100000|2022-01-27 10:25:00|9681.6|9676.6|9681.6|9676.6|9682.8|9677.8|9681.1|9676.1|19
1643279400000|2022-01-27 10:30:00|9681.5|9676.5|9682.5|9677.5|9683.1|9678.1|9681.3|9676.3|22
1643279700000|2022-01-27 10:35:00|9682.4|9677.4|9682|9677|9683.6|9678.6|9682|9677|29
1643280000000|2022-01-27 10:40:00|9682.1|9677.1|9681.9|9676.9|9682.5|9677.5|9681.1|9676.1|55
1643280300000|2022-01-27 10:45:00|9681.8|9676.8|9683.8|9678.8|9684|9679|9681.6|9676.6|13
1643280600000|2022-01-27 10:50:00|9684|9679|9687.8|9682.8|9687.9|9682.9|9684|9679|150
1643280900000|2022-01-27 10:55:00|9687.9|9682.9|9689|9684|9689|9684|9686.5|9681.5|82
1643281200000|2022-01-27 11:00:00|9688.9|9683.9|9690.1|9685.1|9692|9687|9688.5|9683.5|73
1643281500000|2022-01-27 11:05:00|9690.4|9685.4|9690.9|9685.9|9691.4|9686.4|9688.5|9683.5|26
1643281800000|2022-01-27 11:10:00|9691|9686|9687|9682|9691.5|9686.5|9687|9682|51
1643282100000|2022-01-27 11:15:00|9687.3|9682.3|9690.4|9685.4|9690.4|9685.4|9686.8|9681.8|24
1643282400000|2022-01-27 11:20:00|9690.5|9685.5|9692.1|9687.1|9692.5|9687.5|9690.3|9685.3|60
1643282700000|2022-01-27 11:25:00|9692.4|9687.4|9688.6|9683.6|9692.6|9687.6|9688.1|9683.1|56
1643283000000|2022-01-27 11:30:00|9688.8|9683.8|9691|9686|9691|9686|9688.6|9683.6|35
1643283300000|2022-01-27 11:35:00|9691.1|9686.1|9702.5|9697.5|9705.1|9700.1|9691.1|9686.1|458
1643283600000|2022-01-27 11:40:00|9702.6|9697.6|9707.5|9702.5|9707.6|9702.6|9701.9|9696.9|156
1643283900000|2022-01-27 11:45:00|9707.4|9702.4|9707.6|9702.6|9710.6|9705.6|9705.1|9700.1|259
1643284200000|2022-01-27 11:50:00|9707.8|9702.8|9707.1|9702.1|9708|9703|9704.1|9699.1|97
1643284500000|2022-01-27 11:55:00|9707.3|9702.3|9706.4|9701.4|9711|9706|9705.6|9700.6|148
1643284800000|2022-01-27 12:00:00|9706.5|9701.5|9704.6|9699.6|9706.5|9701.5|9703.6|9698.6|147
1643285100000|2022-01-27 12:05:00|9704.4|9699.4|9704.1|9699.1|9705.5|9700.5|9702.9|9697.9|117
1643285400000|2022-01-27 12:10:00|9704|9699|9700.1|9695.1|9704|9699|9700|9695|59
1643285700000|2022-01-27 12:15:00|9700.3|9695.3|9699.3|9694.3|9700.5|9695.5|9698.8|9693.8|68
1643286000000|2022-01-27 12:20:00|9699.1|9694.1|9701|9696|9701.4|9696.4|9698.8|9693.8|102
1643286300000|2022-01-27 12:25:00|9701.1|9696.1|9704.6|9699.6|9704.6|9699.6|9701.1|9696.1|61
1643286600000|2022-01-27 12:30:00|9704.5|9699.5|9707.1|9702.1|9707.1|9702.1|9703.3|9698.3|78
1643286900000|2022-01-27 12:35:00|9707|9702|9705.9|9700.9|9708.1|9703.1|9703.6|9698.6|81
1643287200000|2022-01-27 12:40:00|9706|9701|9705.3|9700.3|9706.1|9701.1|9703.1|9698.1|58
1643287500000|2022-01-27 12:45:00|9705.1|9700.1|9705.3|9700.3|9707|9702|9703.5|9698.5|56
1643287800000|2022-01-27 12:50:00|9705.1|9700.1|9705.6|9700.6|9705.8|9700.8|9703.6|9698.6|47
1643288100000|2022-01-27 12:55:00|9705.8|9700.8|9708.5|9703.5|9709.9|9704.9|9705.5|9700.5|78
1643288400000|2022-01-27 13:00:00|9708.4|9703.4|9709|9704|9710.9|9705.9|9706.5|9701.5|118
1643288700000|2022-01-27 13:05:00|9709.1|9704.1|9709.2|9704.2|9710.6|9705.6|9707.4|9702.4|74
1643289000000|2022-01-27 13:10:00|9709.1|9704.1|9707.6|9702.6|9709.9|9704.9|9706.4|9701.4|88
1643289300000|2022-01-27 13:15:00|9707.5|9702.5|9704.9|9699.9|9708.5|9703.5|9704.5|9699.5|101
1643289600000|2022-01-27 13:20:00|9705|9700|9707|9702|9708.2|9703.2|9704.6|9699.6|271
1643289900000|2022-01-27 13:25:00|9706.9|9701.9|9706.9|9701.9|9710.5|9705.5|9705|9700|126
1643290200000|2022-01-27 13:30:00|9706.7|9701.7|9717.5|9712.5|9717.7|9712.7|9703.7|9698.7|507
1643290500000|2022-01-27 13:35:00|9717.6|9712.6|9723.7|9718.7|9723.7|9718.7|9716.1|9711.1|335
1643290800000|2022-01-27 13:40:00|9723.9|9718.9|9719.9|9714.9|9724.4|9719.4|9716|9711|196
1643291100000|2022-01-27 13:45:00|9719.7|9714.7|9713.9|9708.9|9720|9715|9713.6|9708.6|114
1643291400000|2022-01-27 13:50:00|9714|9709|9713.6|9708.6|9715|9710|9712.1|9707.1|116
1643291700000|2022-01-27 13:55:00|9713.5|9708.5|9712.6|9707.6|9713.9|9708.9|9707.2|9702.2|249
1643292000000|2022-01-27 14:00:00|9712.7|9707.7|9709.4|9704.4|9712.7|9707.7|9707.6|9702.6|156
1643292300000|2022-01-27 14:05:00|9709.5|9704.5|9711.1|9706.1|9711.1|9706.1|9706.1|9701.1|96
1643292600000|2022-01-27 14:10:00|9710.9|9705.9|9710.7|9705.7|9712.6|9707.6|9708.6|9703.6|124
1643292900000|2022-01-27 14:15:00|9710.6|9705.6|9714.6|9709.6|9715.4|9710.4|9710.2|9705.2|111
1643293200000|2022-01-27 14:20:00|9714.5|9709.5|9713.7|9708.7|9715.7|9710.7|9713.4|9708.4|66
1643293500000|2022-01-27 14:25:00|9713.6|9708.6|9712.5|9707.5|9713.9|9708.9|9711|9706|95
1643293800000|2022-01-27 14:30:00|9712.4|9707.4|9710|9705|9713.2|9708.2|9708.7|9703.7|117
1643294100000|2022-01-27 14:35:00|9709.9|9704.9|9705.6|9700.6|9711.6|9706.6|9704.2|9699.2|112
1643294400000|2022-01-27 14:40:00|9705.5|9700.5|9702.6|9697.6|9705.6|9700.6|9701.1|9696.1|253
1643294700000|2022-01-27 14:45:00|9702.5|9697.5|9702.1|9697.1|9703.5|9698.5|9700.5|9695.5|96
1643295000000|2022-01-27 14:50:00|9702|9697|9702.1|9697.1|9702.6|9697.6|9700.6|9695.6|97
1643295300000|2022-01-27 14:55:00|9702|9697|9703|9698|9703.7|9698.7|9700.4|9695.4|83
1643295600000|2022-01-27 15:00:00|9702.7|9697.7|9703.7|9698.7|9705.1|9700.1|9702.6|9697.6|190
1643295900000|2022-01-27 15:05:00|9703.9|9698.9|9704|9699|9708.6|9703.6|9703.5|9698.5|151
1643296200000|2022-01-27 15:10:00|9704.1|9699.1|9709.5|9704.5|9709.6|9704.6|9704.1|9699.1|106
1643296500000|2022-01-27 15:15:00|9709.4|9704.4|9712.6|9707.6|9713.2|9708.2|9709.4|9704.4|91
1643296800000|2022-01-27 15:20:00|9712.5|9707.5|9716|9711|9716|9711|9712.4|9707.4|217
1643297100000|2022-01-27 15:25:00|9716.2|9711.2|9717.1|9712.1|9717.5|9712.5|9714.9|9709.9|141
1643297400000|2022-01-27 15:30:00|9717.2|9712.2|9723.2|9718.2|9723.5|9718.5|9717.1|9712.1|322
1643297700000|2022-01-27 15:35:00|9723.1|9718.1|9725.9|9720.9|9727.9|9722.9|9723.1|9718.1|394
1643298000000|2022-01-27 15:40:00|9725.7|9720.7|9724.4|9719.4|9726.1|9721.1|9722.1|9717.1|236
1643298300000|2022-01-27 15:45:00|9724.5|9719.5|9726.1|9721.1|9727.1|9722.1|9723.4|9718.4|190
1643298600000|2022-01-27 15:50:00|9726|9721|9724.9|9719.9|9726.4|9721.4|9723.1|9718.1|106
1643298900000|2022-01-27 15:55:00|9724.7|9719.7|9715.5|9710.5|9724.7|9719.7|9715.5|9710.5|400
1643299200000|2022-01-27 16:00:00|9715.7|9710.7|9707.4|9702.4|9715.7|9710.7|9706.5|9701.5|278
1643299500000|2022-01-27 16:05:00|9707.2|9702.2|9707.6|9702.6|9708.6|9703.6|9705.5|9700.5|217
1643299800000|2022-01-27 16:10:00|9707.9|9702.9|9711.9|9706.9|9711.9|9706.9|9707.9|9702.9|144
1643300100000|2022-01-27 16:15:00|9712.2|9707.2|9712.4|9707.4|9714.4|9709.4|9711.6|9706.6|64
1643300400000|2022-01-27 16:20:00|9712.2|9707.2|9714.1|9709.1|9714.1|9709.1|9710.5|9705.5|49
1643300700000|2022-01-27 16:25:00|9714|9709|9714.1|9709.1|9715.6|9710.6|9712.5|9707.5|97
1643301000000|2022-01-27 16:30:00|9714.4|9709.4|9713.9|9708.9|9715.9|9710.9|9713.1|9708.1|111
1643301300000|2022-01-27 16:35:00|9713.6|9708.6|9712.4|9707.4|9713.7|9708.7|9710.7|9705.7|186
1643301600000|2022-01-27 16:40:00|9712.5|9707.5|9712.9|9707.9|9714.5|9709.5|9712.1|9707.1|55
1643301900000|2022-01-27 16:45:00|9712.7|9707.7|9714.5|9709.5|9714.5|9709.5|9712|9707|50
1643302200000|2022-01-27 16:50:00|9714.4|9709.4|9718.5|9713.5|9718.6|9713.6|9714.4|9709.4|70
1643302500000|2022-01-27 16:55:00|9718.4|9713.4|9720.6|9715.6|9721.7|9716.7|9718.2|9713.2|126
1643302800000|2022-01-27 17:00:00|9720.5|9715.5|9720.7|9715.7|9722.9|9717.9|9720|9715|70
1643303100000|2022-01-27 17:05:00|9720.9|9715.9|9722.7|9717.7|9723.9|9718.9|9720.9|9715.9|109
1643303400000|2022-01-27 17:10:00|9722.6|9717.6|9721.1|9716.1|9722.9|9717.9|9720.2|9715.2|27
1643303700000|2022-01-27 17:15:00|9720.9|9715.9|9717.6|9712.6|9722.6|9717.6|9717.6|9712.6|93
1643304000000|2022-01-27 17:20:00|9717.7|9712.7|9716.4|9711.4|9718.1|9713.1|9715.5|9710.5|122
1643304300000|2022-01-27 17:25:00|9716.1|9711.1|9717.6|9712.6|9718.1|9713.1|9714.6|9709.6|30
1643304600000|2022-01-27 17:30:00|9717.7|9712.7|9719.4|9714.4|9719.6|9714.6|9717.4|9712.4|31
1643304900000|2022-01-27 17:35:00|9719.5|9714.5|9718.6|9713.6|9719.6|9714.6|9718.4|9713.4|15
1643305200000|2022-01-27 17:40:00|9718.7|9713.7|9718.9|9713.9|9719.1|9714.1|9716.7|9711.7|35
1643305500000|2022-01-27 17:45:00|9719|9714|9726.1|9721.1|9726.4|9721.4|9718.9|9713.9|135
1643305800000|2022-01-27 17:50:00|9726|9721|9722.4|9717.4|9726.1|9721.1|9722|9717|42
1643306100000|2022-01-27 17:55:00|9722.5|9717.5|9724.2|9719.2|9724.6|9719.6|9721|9716|47
1643306400000|2022-01-27 18:00:00|9724.1|9719.1|9721.4|9716.4|9724.4|9719.4|9720.4|9715.4|105
1643306700000|2022-01-27 18:05:00|9721.5|9716.5|9726|9721|9726.1|9721.1|9721.4|9716.4|41
1643307000000|2022-01-27 18:10:00|9726.1|9721.1|9723.6|9718.6|9726.1|9721.1|9723.5|9718.5|59
1643307300000|2022-01-27 18:15:00|9723.7|9718.7|9723.2|9718.2|9724.6|9719.6|9721.9|9716.9|48
1643307600000|2022-01-27 18:20:00|9723.1|9718.1|9722.9|9717.9|9723.6|9718.6|9721.9|9716.9|47
1643307900000|2022-01-27 18:25:00|9722.6|9717.6|9723.5|9718.5|9723.6|9718.6|9721.9|9716.9|23
1643308200000|2022-01-27 18:30:00|9723.4|9718.4|9724.5|9719.5|9726.1|9721.1|9722.4|9717.4|18
1643308500000|2022-01-27 18:35:00|9724.4|9719.4|9722.9|9717.9|9724.5|9719.5|9721.9|9716.9|57
1643308800000|2022-01-27 18:40:00|9723|9718|9723.9|9718.9|9724.1|9719.1|9721.9|9716.9|32
1643309100000|2022-01-27 18:45:00|9723.7|9718.7|9721.6|9716.6|9724.6|9719.6|9721.4|9716.4|130
1643309400000|2022-01-27 18:50:00|9721.5|9716.5|9718.1|9713.1|9721.6|9716.6|9718.1|9713.1|49
1643309700000|2022-01-27 18:55:00|9717.9|9712.9|9717.7|9712.7|9718.2|9713.2|9716.6|9711.6|29
1643310000000|2022-01-27 19:00:00|9717.6|9712.6|9716.6|9711.6|9718.1|9713.1|9716.1|9711.1|50
1643310300000|2022-01-27 19:05:00|9716.5|9711.5|9716.7|9711.7|9717|9712|9715.4|9710.4|121
1643310600000|2022-01-27 19:10:00|9716.9|9711.9|9717.1|9712.1|9717.9|9712.9|9716|9711|32
1643310900000|2022-01-27 19:15:00|9717.4|9712.4|9719.1|9714.1|9719.2|9714.2|9717.4|9712.4|70
1643311200000|2022-01-27 19:20:00|9719|9714|9719.1|9714.1|9719.6|9714.6|9718.4|9713.4|38
1643311500000|2022-01-27 19:25:00|9719.3|9714.3|9718.8|9713.8|9720.1|9715.1|9718.7|9713.7|61
1643311800000|2022-01-27 19:30:00|9718.6|9713.6|9719.6|9714.6|9720.1|9715.1|9718.6|9713.6|88
1643312100000|2022-01-27 19:35:00|9719.5|9714.5|9721.8|9716.8|9722.1|9717.1|9719.3|9714.3|36
1643312400000|2022-01-27 19:40:00|9722.1|9717.1|9722.6|9717.6|9722.6|9717.6|9720.8|9715.8|77
1643312700000|2022-01-27 19:45:00|9722.1|9717.1|9720.3|9715.3|9723.1|9718.1|9720.3|9715.3|52
1643313000000|2022-01-27 19:50:00|9720.5|9715.5|9723.1|9718.1|9723.6|9718.6|9720.2|9715.2|60
1643313300000|2022-01-27 19:55:00|9723|9718|9724|9719|9724.1|9719.1|9720.8|9715.8|258
1643313600000|2022-01-27 20:00:00|9723.8|9718.8|9719.5|9714.5|9723.8|9718.8|9719.5|9714.5|83
1643313900000|2022-01-27 20:05:00|9719.3|9714.3|9718.1|9713.1|9719.8|9714.8|9717.6|9712.6|24
1643314200000|2022-01-27 20:10:00|9718|9713|9719.7|9714.7|9719.8|9714.8|9717.1|9712.1|77
1643314500000|2022-01-27 20:15:00|9719.6|9714.6|9720.5|9715.5|9721.1|9716.1|9719.3|9714.3|24
1643314800000|2022-01-27 20:20:00|9720.6|9715.6|9722.8|9717.8|9723.5|9718.5|9719.8|9714.8|19
1643315100000|2022-01-27 20:25:00|9723|9718|9722.8|9717.8|9724|9719|9722.3|9717.3|57
1643315400000|2022-01-27 20:30:00|9722.7|9717.7|9723.3|9718.3|9723.6|9718.6|9721.8|9716.8|34
1643315700000|2022-01-27 20:35:00|9723|9718|9721.7|9716.7|9723.1|9718.1|9721.7|9716.7|21
1643316000000|2022-01-27 20:40:00|9721.8|9716.8|9721.3|9716.3|9723.3|9718.3|9721.3|9716.3|20
1643316300000|2022-01-27 20:45:00|9721|9716|9721.6|9716.6|9722.1|9717.1|9718.7|9713.7|26
1643316600000|2022-01-27 20:50:00|9721.7|9716.7|9720.3|9715.3|9722.3|9717.3|9720|9715|8
1643316900000|2022-01-27 20:55:00|9720.5|9715.5|9722.8|9717.8|9723|9718|9720.3|9715.3|140
1643317200000|2022-01-27 21:00:00|9723|9718|9723.2|9718.2|9723.7|9718.7|9722.3|9717.3|47
1643317500000|2022-01-27 21:05:00|9723.1|9718.1|9722.8|9717.8|9723.2|9718.2|9721.8|9716.8|19
1643317800000|2022-01-27 21:10:00|9723|9718|9722.2|9717.2|9723.3|9718.3|9722.2|9717.2|8
1643318100000|2022-01-27 21:15:00|9722|9717|9721|9716|9722.3|9717.3|9721|9716|2
1643318400000|2022-01-27 21:20:00|9721.1|9716.1|9721.8|9716.8|9722.1|9717.1|9721.1|9716.1|1
1643318700000|2022-01-27 21:25:00|9722|9717|9722.3|9717.3|9722.8|9717.8|9721.7|9716.7|4
1643319000000|2022-01-27 21:30:00|9722.2|9717.2|9721.8|9716.8|9722.3|9717.3|9721.5|9716.5|4
1643319300000|2022-01-27 21:35:00|9721.7|9716.7|9721.3|9716.3|9721.8|9716.8|9721.3|9716.3|4
1643319600000|2022-01-27 21:40:00|9721.5|9716.5|9721.2|9716.2|9721.5|9716.5|9721.2|9716.2|4
1643319900000|2022-01-27 21:45:00|9721.1|9716.1|9720.8|9715.8|9721.2|9716.2|9720.8|9715.8|16
1643320200000|2022-01-27 21:50:00|9721|9716|9721.7|9716.7|9721.8|9716.8|9721|9716|21
1643320500000|2022-01-27 21:55:00|9721.8|9716.8|9722|9717|9722.1|9717.1|9721.7|9716.7|33
1643331600000|2022-01-28 01:00:00|9719.7|9714.7|9719.8|9714.8|9720.6|9715.6|9718.7|9713.7|218
1643331900000|2022-01-28 01:05:00|9719.7|9714.7|9720.8|9715.8|9720.8|9715.8|9719.3|9714.3|23
1643332200000|2022-01-28 01:10:00|9721|9716|9719.8|9714.8|9721.1|9716.1|9719.7|9714.7|29
1643332500000|2022-01-28 01:15:00|9720|9715|9720.8|9715.8|9721.2|9716.2|9719.5|9714.5|16
1643332800000|2022-01-28 01:20:00|9720.7|9715.7|9720.3|9715.3|9721.2|9716.2|9720.1|9715.1|20
1643333100000|2022-01-28 01:25:00|9720.2|9715.2|9719.3|9714.3|9720.4|9715.4|9718.7|9713.7|19
1643333400000|2022-01-28 01:30:00|9719.2|9714.2|9720.6|9715.6|9721.2|9716.2|9719.2|9714.2|40
1643333700000|2022-01-28 01:35:00|9720.5|9715.5|9720.2|9715.2|9720.8|9715.8|9719.8|9714.8|8
1643334000000|2022-01-28 01:40:00|9720.1|9715.1|9720|9715|9721.4|9716.4|9719.6|9714.6|23
1643334300000|2022-01-28 01:45:00|9720.1|9715.1|9721.3|9716.3|9721.3|9716.3|9720.1|9715.1|13
1643334600000|2022-01-28 01:50:00|9721.2|9716.2|9720.8|9715.8|9721.4|9716.4|9720.6|9715.6|18
1643334900000|2022-01-28 01:55:00|9720.7|9715.7|9718.8|9713.8|9720.8|9715.8|9718.1|9713.1|39
1643335200000|2022-01-28 02:00:00|9718.7|9713.7|9718|9713|9719.1|9714.1|9717.8|9712.8|17
1643335500000|2022-01-28 02:05:00|9718.1|9713.1|9717.9|9712.9|9718.3|9713.3|9717.6|9712.6|10
1643335800000|2022-01-28 02:10:00|9718.1|9713.1|9717.1|9712.1|9718.3|9713.3|9716.6|9711.6|15
1643336100000|2022-01-28 02:15:00|9717.3|9712.3|9717.1|9712.1|9717.3|9712.3|9716.6|9711.6|68
1643336400000|2022-01-28 02:20:00|9717.3|9712.3|9718.7|9713.7|9719.2|9714.2|9717.3|9712.3|231
1643336700000|2022-01-28 02:25:00|9718.6|9713.6|9717.2|9712.2|9718.8|9713.8|9716.6|9711.6|33
1643337000000|2022-01-28 02:30:00|9717.3|9712.3|9718.6|9713.6|9718.7|9713.7|9717.2|9712.2|12
1643337300000|2022-01-28 02:35:00|9718.4|9713.4|9718.4|9713.4|9718.7|9713.7|9718.1|9713.1|10
1643337600000|2022-01-28 02:40:00|9718.3|9713.3|9717.1|9712.1|9718.4|9713.4|9717.1|9712.1|31
1643337900000|2022-01-28 02:45:00|9717.2|9712.2|9715|9710|9717.2|9712.2|9715|9710|41
1643338200000|2022-01-28 02:50:00|9714.6|9709.6|9714.6|9709.6|9715.1|9710.1|9714.5|9709.5|21
1643338500000|2022-01-28 02:55:00|9714.5|9709.5|9713.6|9708.6|9714.5|9709.5|9713.3|9708.3|112
1643338800000|2022-01-28 03:00:00|9713.5|9708.5|9713.1|9708.1|9713.6|9708.6|9712.4|9707.4|65
1643339100000|2022-01-28 03:05:00|9712.9|9707.9|9711.9|9706.9|9713.1|9708.1|9711.9|9706.9|37
1643339400000|2022-01-28 03:10:00|9711.8|9706.8|9711.4|9706.4|9711.8|9706.8|9710.9|9705.9|80
1643339700000|2022-01-28 03:15:00|9711.6|9706.6|9712.2|9707.2|9712.4|9707.4|9711.4|9706.4|61
1643340000000|2022-01-28 03:20:00|9712.1|9707.1|9711.2|9706.2|9712.1|9707.1|9711.2|9706.2|11
1643340300000|2022-01-28 03:25:00|9711.1|9706.1|9713.1|9708.1|9713.2|9708.2|9710.9|9705.9|44
1643340600000|2022-01-28 03:30:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.1|9707.1|29
1643340900000|2022-01-28 03:35:00|9712.4|9707.4|9713.1|9708.1|9713.8|9708.8|9712.4|9707.4|10
1643341200000|2022-01-28 03:40:00|9712.9|9707.9|9713.6|9708.6|9713.8|9708.8|9712.8|9707.8|19
1643341500000|2022-01-28 03:45:00|9713.4|9708.4|9713.3|9708.3|9713.4|9708.4|9712.3|9707.3|20
1643341800000|2022-01-28 03:50:00|9713.2|9708.2|9712.8|9707.8|9713.3|9708.3|9712.3|9707.3|43
1643342100000|2022-01-28 03:55:00|9712.7|9707.7|9712.8|9707.8|9712.9|9707.9|9711.9|9706.9|11
1643342400000|2022-01-28 04:00:00|9712.9|9707.9|9713.6|9708.6|9713.9|9708.9|9712.9|9707.9|17
1643342700000|2022-01-28 04:05:00|9713.3|9708.3|9712.8|9707.8|9713.3|9708.3|9712.8|9707.8|16
1643343000000|2022-01-28 04:10:00|9713.1|9708.1|9714.3|9709.3|9714.6|9709.6|9713.1|9708.1|23
1643343300000|2022-01-28 04:15:00|9714.4|9709.4|9716.3|9711.3|9716.3|9711.3|9714.3|9709.3|13
1643343600000|2022-01-28 04:20:00|9716.2|9711.2|9715.3|9710.3|9716.2|9711.2|9715.3|9710.3|7
1643343900000|2022-01-28 04:25:00|9715.4|9710.4|9715.3|9710.3|9715.6|9710.6|9715.2|9710.2|11
1643344200000|2022-01-28 04:30:00|9715.4|9710.4|9715.8|9710.8|9715.8|9710.8|9715.3|9710.3|13
1643344500000|2022-01-28 04:35:00|9715.7|9710.7|9714.8|9709.8|9715.8|9710.8|9714.8|9709.8|4
1643344800000|2022-01-28 04:40:00|9715.1|9710.1|9714.2|9709.2|9715.3|9710.3|9714.1|9709.1|14
1643345100000|2022-01-28 04:45:00|9714.3|9709.3|9714.6|9709.6|9714.6|9709.6|9713.3|9708.3|6
1643345400000|2022-01-28 04:50:00|9714.4|9709.4|9716.1|9711.1|9716.2|9711.2|9714.3|9709.3|7
1643345700000|2022-01-28 04:55:00|9716.2|9711.2|9714.6|9709.6|9716.3|9711.3|9714.3|9709.3|10
1643346000000|2022-01-28 05:00:00|9714.7|9709.7|9714.8|9709.8|9715.6|9710.6|9714.3|9709.3|10
1643346300000|2022-01-28 05:05:00|9714.7|9709.7|9715.2|9710.2|9715.4|9710.4|9714.3|9709.3|12
1643346600000|2022-01-28 05:10:00|9715.3|9710.3|9714.8|9709.8|9716.1|9711.1|9714.4|9709.4|13
1643346900000|2022-01-28 05:15:00|9714.7|9709.7|9712.3|9707.3|9714.7|9709.7|9712.2|9707.2|34
1643347200000|2022-01-28 05:20:00|9712.2|9707.2|9712.1|9707.1|9712.3|9707.3|9711.1|9706.1|27
1643347500000|2022-01-28 05:25:00|9711.9|9706.9|9711.2|9706.2|9712.4|9707.4|9711.2|9706.2|10
1643347800000|2022-01-28 05:30:00|9711.1|9706.1|9712.3|9707.3|9712.3|9707.3|9710.7|9705.7|36
1643348100000|2022-01-28 05:35:00|9712.4|9707.4|9714.3|9709.3|9714.4|9709.4|9711.8|9706.8|41
1643348400000|2022-01-28 05:40:00|9714.2|9709.2|9713.4|9708.4|9715.4|9710.4|9713.3|9708.3|19
1643348700000|2022-01-28 05:45:00|9713.3|9708.3|9712.7|9707.7|9713.8|9708.8|9712.4|9707.4|14
1643349000000|2022-01-28 05:50:00|9712.6|9707.6|9711.8|9706.8|9712.6|9707.6|9711.2|9706.2|18
1643349300000|2022-01-28 05:55:00|9711.7|9706.7|9711.4|9706.4|9711.9|9706.9|9710.9|9705.9|22
1643349600000|2022-01-28 06:00:00|9711.7|9706.7|9710.8|9705.8|9712.2|9707.2|9710.3|9705.3|41
1643349900000|2022-01-28 06:05:00|9710.7|9705.7|9711.4|9706.4|9712.3|9707.3|9710.3|9705.3|12
1643350200000|2022-01-28 06:10:00|9711.2|9706.2|9712.2|9707.2|9712.8|9707.8|9710.9|9705.9|17
1643350500000|2022-01-28 06:15:00|9712.3|9707.3|9710.6|9705.6|9712.3|9707.3|9710.3|9705.3|5
1643350800000|2022-01-28 06:20:00|9710.3|9705.3|9712.1|9707.1|9712.3|9707.3|9710.3|9705.3|15
1643351100000|2022-01-28 06:25:00|9711.9|9706.9|9713.1|9708.1|9713.8|9708.8|9711.9|9706.9|37
1643351400000|2022-01-28 06:30:00|9713.2|9708.2|9712.3|9707.3|9713.8|9708.8|9711.9|9706.9|40
1643351700000|2022-01-28 06:35:00|9712.2|9707.2|9710.8|9705.8|9712.3|9707.3|9710.7|9705.7|44
1643352000000|2022-01-28 06:40:00|9711.3|9706.3|9711.3|9706.3|9712.7|9707.7|9710.9|9705.9|18
1643352300000|2022-01-28 06:45:00|9711.4|9706.4|9713.9|9708.9|9714.3|9709.3|9711.3|9706.3|24
1643352600000|2022-01-28 06:50:00|9713.8|9708.8|9714.3|9709.3|9714.6|9709.6|9713.4|9708.4|37
1643352900000|2022-01-28 06:55:00|9714.1|9709.1|9717.1|9712.1|9717.3|9712.3|9713.4|9708.4|42
1643353200000|2022-01-28 07:00:00|9717.2|9712.2|9719.8|9714.8|9720.2|9715.2|9717.2|9712.2|146
1643353500000|2022-01-28 07:05:00|9720|9715|9721.7|9716.7|9721.7|9716.7|9718.9|9713.9|113
1643353800000|2022-01-28 07:10:00|9721.8|9716.8|9724.8|9719.8|9725.8|9720.8|9721.8|9716.8|145
1643354100000|2022-01-28 07:15:00|9724.9|9719.9|9728.2|9723.2|9728.5|9723.5|9724.9|9719.9|95
1643354400000|2022-01-28 07:20:00|9728.3|9723.3|9731.3|9726.3|9732.1|9727.1|9727.3|9722.3|137
1643354700000|2022-01-28 07:25:00|9731.5|9726.5|9731.5|9726.5|9734.8|9729.8|9731.4|9726.4|118
1643355000000|2022-01-28 07:30:00|9731.9|9726.9|9732.9|9727.9|9733.2|9728.2|9731.3|9726.3|38
1643355300000|2022-01-28 07:35:00|9732.8|9727.8|9732.2|9727.2|9733.4|9728.4|9730.9|9725.9|75
1643355600000|2022-01-28 07:40:00|9732.1|9727.1|9728.2|9723.2|9732.1|9727.1|9727.8|9722.8|80
1643355900000|2022-01-28 07:45:00|9728.3|9723.3|9730.5|9725.5|9730.8|9725.8|9728.3|9723.3|22
1643356200000|2022-01-28 07:50:00|9730.8|9725.8|9727.3|9722.3|9730.8|9725.8|9727.3|9722.3|39
1643356500000|2022-01-28 07:55:00|9727.4|9722.4|9730|9725|9730|9725|9726.8|9721.8|51
1643356800000|2022-01-28 08:00:00|9730.3|9725.3|9732.5|9727.5|9734|9729|9729.8|9724.8|88
1643357100000|2022-01-28 08:05:00|9732.4|9727.4|9731.9|9726.9|9732.4|9727.4|9731.4|9726.4|74
1643357400000|2022-01-28 08:10:00|9731.8|9726.8|9734.3|9729.3|9734.3|9729.3|9731.8|9726.8|42
1643357700000|2022-01-28 08:15:00|9734.4|9729.4|9736.2|9731.2|9736.2|9731.2|9733.4|9728.4|66
1643358000000|2022-01-28 08:20:00|9736.3|9731.3|9734.3|9729.3|9736.4|9731.4|9733.4|9728.4|102
1643358300000|2022-01-28 08:25:00|9734.4|9729.4|9734.9|9729.9|9737.7|9732.7|9734.4|9729.4|113
1643358600000|2022-01-28 08:30:00|9735|9730|9737|9732|9737.5|9732.5|9734.8|9729.8|70
1643358900000|2022-01-28 08:35:00|9736.9|9731.9|9738.4|9733.4|9739.3|9734.3|9736.4|9731.4|80
1643359200000|2022-01-28 08:40:00|9738.3|9733.3|9739.2|9734.2|9740.3|9735.3|9737.1|9732.1|76
1643359500000|2022-01-28 08:45:00|9739.4|9734.4|9736.1|9731.1|9739.4|9734.4|9735.4|9730.4|39
1643359800000|2022-01-28 08:50:00|9735.9|9730.9|9732.4|9727.4|9736|9731|9732.4|9727.4|90
1643360100000|2022-01-28 08:55:00|9732.5|9727.5|9731.9|9726.9|9733.3|9728.3|9730.3|9725.3|90
1643360400000|2022-01-28 09:00:00|9732.2|9727.2|9732.9|9727.9|9733.8|9728.8|9729.8|9724.8|96
1643360700000|2022-01-28 09:05:00|9733.2|9728.2|9731.3|9726.3|9733.2|9728.2|9730.7|9725.7|52
1643361000000|2022-01-28 09:10:00|9731.4|9726.4|9732.7|9727.7|9732.8|9727.8|9729.9|9724.9|33
1643361300000|2022-01-28 09:15:00|9732.8|9727.8|9737.3|9732.3|9737.4|9732.4|9732.8|9727.8|56
1643361600000|2022-01-28 09:20:00|9737.2|9732.2|9737|9732|9737.8|9732.8|9736.4|9731.4|26
1643361900000|2022-01-28 09:25:00|9736.9|9731.9|9738.3|9733.3|9738.9|9733.9|9736.9|9731.9|86
1643362200000|2022-01-28 09:30:00|9738|9733|9735.3|9730.3|9738.3|9733.3|9734.4|9729.4|45
1643362500000|2022-01-28 09:35:00|9735|9730|9736.2|9731.2|9736.4|9731.4|9733.9|9728.9|22
1643362800000|2022-01-28 09:40:00|9736|9731|9735.3|9730.3|9737.8|9732.8|9735|9730|36
1643363100000|2022-01-28 09:45:00|9734.9|9729.9|9733.3|9728.3|9735.3|9730.3|9732.8|9727.8|52
1643363400000|2022-01-28 09:50:00|9733.2|9728.2|9734.4|9729.4|9734.7|9729.7|9732.2|9727.2|32
1643363700000|2022-01-28 09:55:00|9734.3|9729.3|9734.4|9729.4|9736|9731|9732.3|9727.3|37
1643364000000|2022-01-28 10:00:00|9734.5|9729.5|9733.4|9728.4|9736.3|9731.3|9733.4|9728.4|25
1643364300000|2022-01-28 10:05:00|9733.3|9728.3|9734.3|9729.3|9735.4|9730.4|9733|9728|17
1643364600000|2022-01-28 10:10:00|9734.4|9729.4|9735.3|9730.3|9736.3|9731.3|9734.4|9729.4|39
1643364900000|2022-01-28 10:15:00|9735.2|9730.2|9734|9729|9735.4|9730.4|9733.3|9728.3|78
1643365200000|2022-01-28 10:20:00|9734.2|9729.2|9735.2|9730.2|9736.3|9731.3|9733.8|9728.8|33
1643365500000|2022-01-28 10:25:00|9735|9730|9733.8|9728.8|9736|9731|9733.5|9728.5|39
1643365800000|2022-01-28 10:30:00|9733.9|9728.9|9734.3|9729.3|9736.3|9731.3|9733.2|9728.2|110
1643366100000|2022-01-28 10:35:00|9734.4|9729.4|9729.3|9724.3|9734.5|9729.5|9728.7|9723.7|208
1643366400000|2022-01-28 10:40:00|9729.2|9724.2|9731.5|9726.5|9732.3|9727.3|9729|9724|115
1643366700000|2022-01-28 10:45:00|9731.4|9726.4|9731.9|9726.9|9732.3|9727.3|9730.9|9725.9|25
1643367000000|2022-01-28 10:50:00|9732|9727|9734.5|9729.5|9734.5|9729.5|9731.9|9726.9|48
1643367300000|2022-01-28 10:55:00|9734.8|9729.8|9731|9726|9736.8|9731.8|9730.9|9725.9|36
1643367600000|2022-01-28 11:00:00|9731.2|9726.2|9733.7|9728.7|9734.9|9729.9|9731.2|9726.2|47
1643367900000|2022-01-28 11:05:00|9733.8|9728.8|9734.4|9729.4|9736.7|9731.7|9733.8|9728.8|37
1643368200000|2022-01-28 11:10:00|9734.3|9729.3|9736.2|9731.2|9737.4|9732.4|9734.3|9729.3|38
1643368500000|2022-01-28 11:15:00|9736|9731|9736.9|9731.9|9738.7|9733.7|9735.7|9730.7|45
1643368800000|2022-01-28 11:20:00|9736.8|9731.8|9734.7|9729.7|9737|9732|9734.2|9729.2|54
1643369100000|2022-01-28 11:25:00|9734.8|9729.8|9734.3|9729.3|9735.3|9730.3|9733.8|9728.8|34
1643369400000|2022-01-28 11:30:00|9734.4|9729.4|9732.4|9727.4|9734.7|9729.7|9732.4|9727.4|33
1643369700000|2022-01-28 11:35:00|9732.5|9727.5|9736|9731|9736.3|9731.3|9732.4|9727.4|23
1643370000000|2022-01-28 11:40:00|9735.9|9730.9|9736.8|9731.8|9736.8|9731.8|9734.9|9729.9|25
1643370300000|2022-01-28 11:45:00|9736.7|9731.7|9735|9730|9737.2|9732.2|9735|9730|27
1643370600000|2022-01-28 11:50:00|9735.2|9730.2|9734.7|9729.7|9735.3|9730.3|9732.9|9727.9|82
1643370900000|2022-01-28 11:55:00|9734.8|9729.8|9734.4|9729.4|9734.9|9729.9|9733.2|9728.2|44
1643371200000|2022-01-28 12:00:00|9734.7|9729.7|9731.9|9726.9|9736.8|9731.8|9731.5|9726.5|142
1643371500000|2022-01-28 12:05:00|9731.7|9726.7|9734.4|9729.4|9734.9|9729.9|9731|9726|128
1643371800000|2022-01-28 12:10:00|9734.5|9729.5|9731.3|9726.3|9734.8|9729.8|9731|9726|35
1643372100000|2022-01-28 12:15:00|9731.4|9726.4|9732.3|9727.3|9732.9|9727.9|9731|9726|24
1643372400000|2022-01-28 12:20:00|9732.2|9727.2|9733.9|9728.9|9734.5|9729.5|9731.9|9726.9|17
1643372700000|2022-01-28 12:25:00|9734|9729|9734.8|9729.8|9734.8|9729.8|9733.4|9728.4|33
1643373000000|2022-01-28 12:30:00|9734.7|9729.7|9732.2|9727.2|9734.8|9729.8|9731.4|9726.4|105
1643373300000|2022-01-28 12:35:00|9732.3|9727.3|9733|9728|9733.3|9728.3|9731.9|9726.9|75
1643373600000|2022-01-28 12:40:00|9732.9|9727.9|9734|9729|9735.3|9730.3|9732.9|9727.9|82
1643373900000|2022-01-28 12:45:00|9733.9|9728.9|9735.8|9730.8|9735.9|9730.9|9733.2|9728.2|37
1643374200000|2022-01-28 12:50:00|9735.5|9730.5|9739.4|9734.4|9739.8|9734.8|9734.4|9729.4|85
1643374500000|2022-01-28 12:55:00|9739.7|9734.7|9740.9|9735.9|9741.8|9736.8|9739.7|9734.7|133
1643374800000|2022-01-28 13:00:00|9740.4|9735.4|9738.2|9733.2|9740.4|9735.4|9737.4|9732.4|84
1643375100000|2022-01-28 13:05:00|9737.9|9732.9|9736.8|9731.8|9738.4|9733.4|9736.3|9731.3|68
1643375400000|2022-01-28 13:10:00|9736.7|9731.7|9732.4|9727.4|9736.8|9731.8|9732|9727|93
1643375700000|2022-01-28 13:15:00|9732.3|9727.3|9734|9729|9734.5|9729.5|9731|9726|445
1643376000000|2022-01-28 13:20:00|9734.1|9729.1|9734.1|9729.1|9735|9730|9732.9|9727.9|119
1643376300000|2022-01-28 13:25:00|9734|9729|9735|9730|9736.9|9731.9|9734|9729|72
1643376600000|2022-01-28 13:30:00|9735.1|9730.1|9720.8|9715.8|9735.1|9730.1|9718.9|9713.9|780
1643376900000|2022-01-28 13:35:00|9720.9|9715.9|9712.3|9707.3|9722.8|9717.8|9712.3|9707.3|468
1643377200000|2022-01-28 13:40:00|9712.2|9707.2|9714.3|9709.3|9714.9|9709.9|9708.8|9703.8|328
1643377500000|2022-01-28 13:45:00|9714.4|9709.4|9718.8|9713.8|9718.8|9713.8|9712.2|9707.2|133
1643377800000|2022-01-28 13:50:00|9718.9|9713.9|9715.5|9710.5|9720.8|9715.8|9715.2|9710.2|285
1643378100000|2022-01-28 13:55:00|9715.4|9710.4|9707.4|9702.4|9716.3|9711.3|9707.2|9702.2|277
1643378400000|2022-01-28 14:00:00|9707.8|9702.8|9710.9|9705.9|9711.8|9706.8|9704.3|9699.3|345
1643378700000|2022-01-28 14:05:00|9710.7|9705.7|9714.9|9709.9|9715.3|9710.3|9709.7|9704.7|149
1643379000000|2022-01-28 14:10:00|9714.8|9709.8|9718.4|9713.4|9718.4|9713.4|9713.9|9708.9|75
1643379300000|2022-01-28 14:15:00|9718.3|9713.3|9722|9717|9722.3|9717.3|9717.4|9712.4|111
1643379600000|2022-01-28 14:20:00|9721.8|9716.8|9722.5|9717.5|9724.3|9719.3|9720.2|9715.2|173
1643379900000|2022-01-28 14:25:00|9722.7|9717.7|9718.4|9713.4|9722.8|9717.8|9718.3|9713.3|169
1643380200000|2022-01-28 14:30:00|9718.2|9713.2|9719.3|9714.3|9724.8|9719.8|9716.8|9711.8|169
1643380500000|2022-01-28 14:35:00|9719.2|9714.2|9719.8|9714.8|9720.9|9715.9|9716.3|9711.3|149
1643380800000|2022-01-28 14:40:00|9719.9|9714.9|9716.3|9711.3|9720|9715|9715|9710|68
1643381100000|2022-01-28 14:45:00|9716.4|9711.4|9710.5|9705.5|9718|9713|9709.8|9704.8|126
1643381400000|2022-01-28 14:50:00|9710.3|9705.3|9705.9|9700.9|9711.9|9706.9|9705.3|9700.3|230
1643381700000|2022-01-28 14:55:00|9705.8|9700.8|9712.5|9707.5|9712.6|9707.6|9704.3|9699.3|348
1643382000000|2022-01-28 15:00:00|9712.6|9707.6|9715.8|9710.8|9718.6|9713.6|9712.4|9707.4|177
1643382300000|2022-01-28 15:05:00|9715.9|9710.9|9718.6|9713.6|9718.6|9713.6|9715.5|9710.5|165
1643382600000|2022-01-28 15:10:00|9718.5|9713.5|9720.4|9715.4|9721.4|9716.4|9718|9713|168
1643382900000|2022-01-28 15:15:00|9720.5|9715.5|9719.3|9714.3|9723.3|9718.3|9719|9714|108
1643383200000|2022-01-28 15:20:00|9719.4|9714.4|9723|9718|9723.5|9718.5|9718.8|9713.8|133
1643383500000|2022-01-28 15:25:00|9723.1|9718.1|9723.8|9718.8|9725.8|9720.8|9722.9|9717.9|93
1643383800000|2022-01-28 15:30:00|9723.5|9718.5|9724.3|9719.3|9728.4|9723.4|9723.1|9718.1|151
1643384100000|2022-01-28 15:35:00|9724.4|9719.4|9717.5|9712.5|9724.8|9719.8|9717.4|9712.4|216
1643384400000|2022-01-28 15:40:00|9717.6|9712.6|9719|9714|9721.9|9716.9|9717.6|9712.6|125
1643384700000|2022-01-28 15:45:00|9719.3|9714.3|9711.7|9706.7|9719.8|9714.8|9711.3|9706.3|215
1643385000000|2022-01-28 15:50:00|9711.5|9706.5|9709.8|9704.8|9713.7|9708.7|9708.5|9703.5|153
1643385300000|2022-01-28 15:55:00|9709.6|9704.6|9709.5|9704.5|9712|9707|9707.6|9702.6|373
1643385600000|2022-01-28 16:00:00|9709.3|9704.3|9712.2|9707.2|9712.9|9707.9|9708|9703|213
1643385900000|2022-01-28 16:05:00|9711.9|9706.9|9715.5|9710.5|9715.8|9710.8|9711.8|9706.8|76
1643386200000|2022-01-28 16:10:00|9715.4|9710.4|9708.3|9703.3|9715.6|9710.6|9707.5|9702.5|125
1643386500000|2022-01-28 16:15:00|9708.4|9703.4|9706.1|9701.1|9710.1|9705.1|9705|9700|95
1643386800000|2022-01-28 16:20:00|9706.3|9701.3|9710.3|9705.3|9711.6|9706.6|9705.4|9700.4|100
1643387100000|2022-01-28 16:25:00|9710.4|9705.4|9706.5|9701.5|9710.9|9705.9|9706.4|9701.4|115
1643387400000|2022-01-28 16:30:00|9706.4|9701.4|9708.4|9703.4|9708.9|9703.9|9706|9701|101
1643387700000|2022-01-28 16:35:00|9708.5|9703.5|9705.8|9700.8|9709.4|9704.4|9703|9698|149
1643388000000|2022-01-28 16:40:00|9705.9|9700.9|9710.4|9705.4|9710.9|9705.9|9705.3|9700.3|164
1643388300000|2022-01-28 16:45:00|9710.3|9705.3|9711.3|9706.3|9712.3|9707.3|9709.6|9704.6|112
1643388600000|2022-01-28 16:50:00|9711.4|9706.4|9712.9|9707.9|9713.5|9708.5|9709.9|9704.9|66
1643388900000|2022-01-28 16:55:00|9713.1|9708.1|9709.5|9704.5|9713.5|9708.5|9709.5|9704.5|150
1643389200000|2022-01-28 17:00:00|9709.4|9704.4|9709.1|9704.1|9711.1|9706.1|9709|9704|44
1643389500000|2022-01-28 17:05:00|9709|9704|9707.9|9702.9|9709.5|9704.5|9707.5|9702.5|37
1643389800000|2022-01-28 17:10:00|9707.8|9702.8|9710.4|9705.4|9710.9|9705.9|9707.8|9702.8|39
1643390100000|2022-01-28 17:15:00|9710.8|9705.8|9713.4|9708.4|9713.8|9708.8|9710.8|9705.8|44
1643390400000|2022-01-28 17:20:00|9713.5|9708.5|9716|9711|9716.3|9711.3|9713.1|9708.1|41
1643390700000|2022-01-28 17:25:00|9715.9|9710.9|9715.6|9710.6|9717.8|9712.8|9715.4|9710.4|74
1643391000000|2022-01-28 17:30:00|9715.8|9710.8|9715.1|9710.1|9716.5|9711.5|9714.8|9709.8|72
1643391300000|2022-01-28 17:35:00|9715.3|9710.3|9716.8|9711.8|9716.9|9711.9|9714.5|9709.5|137
1643391600000|2022-01-28 17:40:00|9716.9|9711.9|9716.8|9711.8|9717.3|9712.3|9715.9|9710.9|35
1643391900000|2022-01-28 17:45:00|9716.9|9711.9|9715.9|9710.9|9717.8|9712.8|9715.6|9710.6|31
1643392200000|2022-01-28 17:50:00|9716|9711|9717.8|9712.8|9717.8|9712.8|9715.8|9710.8|32
1643392500000|2022-01-28 17:55:00|9717.6|9712.6|9720.6|9715.6|9720.8|9715.8|9717.1|9712.1|52
1643392800000|2022-01-28 18:00:00|9720.5|9715.5|9719.4|9714.4|9721.1|9716.1|9718.9|9713.9|36
1643393100000|2022-01-28 18:05:00|9719.3|9714.3|9718.9|9713.9|9719.6|9714.6|9718.5|9713.5|22
1643393400000|2022-01-28 18:10:00|9718.8|9713.8|9718.1|9713.1|9718.8|9713.8|9716.8|9711.8|36
1643393700000|2022-01-28 18:15:00|9717.9|9712.9|9720.3|9715.3|9720.3|9715.3|9717.9|9712.9|22
1643394000000|2022-01-28 18:20:00|9720.4|9715.4|9721.6|9716.6|9722.8|9717.8|9720.1|9715.1|163
1643394300000|2022-01-28 18:25:00|9721.5|9716.5|9721.8|9716.8|9723.5|9718.5|9721.4|9716.4|191
1643394600000|2022-01-28 18:30:00|9721.5|9716.5|9721.8|9716.8|9721.8|9716.8|9718.9|9713.9|65
1643394900000|2022-01-28 18:35:00|9721.5|9716.5|9720.8|9715.8|9723.3|9718.3|9719.9|9714.9|38
1643395200000|2022-01-28 18:40:00|9720.9|9715.9|9719.8|9714.8|9720.9|9715.9|9718.9|9713.9|22
1643395500000|2022-01-28 18:45:00|9720|9715|9719.3|9714.3|9720.3|9715.3|9719|9714|31
1643395800000|2022-01-28 18:50:00|9719.4|9714.4|9720.8|9715.8|9720.8|9715.8|9719.3|9714.3|10
1643396100000|2022-01-28 18:55:00|9720.6|9715.6|9721|9716|9721.3|9716.3|9719.9|9714.9|13
1643396400000|2022-01-28 19:00:00|9721.1|9716.1|9722.9|9717.9|9723.3|9718.3|9720.4|9715.4|33
1643396700000|2022-01-28 19:05:00|9722.8|9717.8|9724.8|9719.8|9724.9|9719.9|9722.8|9717.8|12
1643397000000|2022-01-28 19:10:00|9724.6|9719.6|9724.6|9719.6|9725.5|9720.5|9723.8|9718.8|31
1643397300000|2022-01-28 19:15:00|9724.8|9719.8|9724.3|9719.3|9725.4|9720.4|9724.3|9719.3|22
1643397600000|2022-01-28 19:20:00|9724.1|9719.1|9725.9|9720.9|9726|9721|9724.1|9719.1|16
1643397900000|2022-01-28 19:25:00|9725.8|9720.8|9726.3|9721.3|9726.5|9721.5|9725.6|9720.6|8
1643398200000|2022-01-28 19:30:00|9726.4|9721.4|9727|9722|9727|9722|9725|9720|20
1643398500000|2022-01-28 19:35:00|9727.3|9722.3|9726.1|9721.1|9727.3|9722.3|9725.6|9720.6|104
1643398800000|2022-01-28 19:40:00|9726|9721|9720.6|9715.6|9726|9721|9720.4|9715.4|37
1643399100000|2022-01-28 19:45:00|9720.5|9715.5|9719.4|9714.4|9720.5|9715.5|9718.8|9713.8|11
1643399400000|2022-01-28 19:50:00|9719.3|9714.3|9721.8|9716.8|9722.5|9717.5|9719.3|9714.3|46
1643399700000|2022-01-28 19:55:00|9721.4|9716.4|9725|9720|9725|9720|9720.8|9715.8|161
1643400000000|2022-01-28 20:00:00|9724.8|9719.8|9724.3|9719.3|9726.4|9721.4|9723.8|9718.8|95
1643400300000|2022-01-28 20:05:00|9724.1|9719.1|9724|9719|9725|9720|9723.3|9718.3|70
1643400600000|2022-01-28 20:10:00|9723.9|9718.9|9723.8|9718.8|9724.5|9719.5|9723.3|9718.3|15
1643400900000|2022-01-28 20:15:00|9723.6|9718.6|9724.9|9719.9|9725.4|9720.4|9723.5|9718.5|18
1643401200000|2022-01-28 20:20:00|9725|9720|9725.9|9720.9|9726.3|9721.3|9724.4|9719.4|21
1643401500000|2022-01-28 20:25:00|9725.8|9720.8|9724.2|9719.2|9725.8|9720.8|9723.9|9718.9|24
1643401800000|2022-01-28 20:30:00|9724.1|9719.1|9724.1|9719.1|9725.1|9720.1|9723.4|9718.4|63
1643402100000|2022-01-28 20:35:00|9723.9|9718.9|9723|9718|9723.9|9718.9|9722.6|9717.6|32
1643402400000|2022-01-28 20:40:00|9723.1|9718.1|9723|9718|9724.1|9719.1|9723|9718|152
1643402700000|2022-01-28 20:45:00|9723.1|9718.1|9721.2|9716.2|9724|9719|9721.2|9716.2|104
1643403000000|2022-01-28 20:50:00|9721|9716|9720.7|9715.7|9721.5|9716.5|9720.2|9715.2|146
1643403300000|2022-01-28 20:55:00|9720.6|9715.6|9719.2|9714.2|9721.1|9716.1|9719.2|9714.2|64
1643403600000|2022-01-28 21:00:00|9719.4|9714.4|9722.7|9717.7|9722.7|9717.7|9719.4|9714.4|36
1643403900000|2022-01-28 21:05:00|9722.6|9717.6|9722.2|9717.2|9722.7|9717.7|9722.1|9717.1|10
1643404200000|2022-01-28 21:10:00|9722.1|9717.1|9721|9716|9722.1|9717.1|9720.7|9715.7|29
1643404500000|2022-01-28 21:15:00|9720.9|9715.9|9721|9716|9721|9716|9720.2|9715.2|17
1643404800000|2022-01-28 21:20:00|9720.9|9715.9|9720.7|9715.7|9721|9716|9720.6|9715.6|3
1643405100000|2022-01-28 21:25:00|9720.9|9715.9|9721.2|9716.2|9721.6|9716.6|9720.7|9715.7|2
1643405400000|2022-01-28 21:30:00|9721|9716|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1643405700000|2022-01-28 21:35:00|9719.4|9714.4|9718.9|9713.9|9719.6|9714.6|9718.9|9713.9|1
1643406000000|2022-01-28 21:40:00|9719|9714|9718.5|9713.5|9719|9714|9718.1|9713.1|15
1643406300000|2022-01-28 21:45:00|9718.4|9713.4|9719|9714|9719|9714|9718.4|9713.4|17
1643406600000|2022-01-28 21:50:00|9718.9|9713.9|9720.2|9715.2|9720.5|9715.5|9718.5|9713.5|10
1643406900000|2022-01-28 21:55:00|9720.4|9715.4|9718.6|9713.6|9720.5|9715.5|9718.6|9713.6|5
1643590800000|2022-01-31 01:00:00|9723.2|9718.2|9722|9717|9723.2|9718.2|9720.9|9715.9|32
1643591100000|2022-01-31 01:05:00|9722.2|9717.2|9721.5|9716.5|9723.4|9718.4|9721.4|9716.4|8
1643591400000|2022-01-31 01:10:00|9721.7|9716.7|9721.5|9716.5|9722.7|9717.7|9721.3|9716.3|14
1643591700000|2022-01-31 01:15:00|9721.4|9716.4|9721.5|9716.5|9722.5|9717.5|9721.4|9716.4|5
1643592000000|2022-01-31 01:20:00|9721.7|9716.7|9720.2|9715.2|9722|9717|9720.2|9715.2|38
1643592300000|2022-01-31 01:25:00|9720|9715|9719.5|9714.5|9720.5|9715.5|9719.5|9714.5|33
1643592600000|2022-01-31 01:30:00|9719.4|9714.4|9719.5|9714.5|9720.4|9715.4|9719.4|9714.4|20
1643592900000|2022-01-31 01:35:00|9719.4|9714.4|9718.4|9713.4|9719.5|9714.5|9718.3|9713.3|3
1643593200000|2022-01-31 01:40:00|9718.5|9713.5|9718.7|9713.7|9719|9714|9717.6|9712.6|9
1643593500000|2022-01-31 01:45:00|9718.6|9713.6|9717.2|9712.2|9718.6|9713.6|9717.1|9712.1|11
1643593800000|2022-01-31 01:50:00|9717.1|9712.1|9715.4|9710.4|9717.2|9712.2|9714.8|9709.8|49
1643594100000|2022-01-31 01:55:00|9715.5|9710.5|9713.9|9708.9|9715.5|9710.5|9713.8|9708.8|11
1643594400000|2022-01-31 02:00:00|9714|9709|9714.3|9709.3|9715.5|9710.5|9714|9709|105
1643594700000|2022-01-31 02:05:00|9714.2|9709.2|9713.7|9708.7|9714.3|9709.3|9713.2|9708.2|123
1643595000000|2022-01-31 02:10:00|9713.8|9708.8|9715|9710|9715|9710|9713.4|9708.4|16
1643595300000|2022-01-31 02:15:00|9715.2|9710.2|9714.9|9709.9|9717|9712|9714.9|9709.9|47
1643595600000|2022-01-31 02:20:00|9714.8|9709.8|9713.5|9708.5|9715.5|9710.5|9713.3|9708.3|10
1643595900000|2022-01-31 02:25:00|9713.7|9708.7|9714.7|9709.7|9714.9|9709.9|9713.7|9708.7|13
1643596200000|2022-01-31 02:30:00|9714.9|9709.9|9714.8|9709.8|9715|9710|9714.7|9709.7|14
1643596500000|2022-01-31 02:35:00|9714.9|9709.9|9714.2|9709.2|9714.9|9709.9|9713.3|9708.3|21
1643596800000|2022-01-31 02:40:00|9714.3|9709.3|9714.5|9709.5|9715|9710|9713.8|9708.8|7
1643597100000|2022-01-31 02:45:00|9714.7|9709.7|9716.2|9711.2|9716.5|9711.5|9714.7|9709.7|14
1643597400000|2022-01-31 02:50:00|9716.3|9711.3|9715|9710|9716.7|9711.7|9714.8|9709.8|26
1643597700000|2022-01-31 02:55:00|9714.9|9709.9|9714.3|9709.3|9715.2|9710.2|9713.8|9708.8|13
1643598000000|2022-01-31 03:00:00|9714.4|9709.4|9713.3|9708.3|9714.5|9709.5|9713.3|9708.3|7
1643598300000|2022-01-31 03:05:00|9713|9708|9713.2|9708.2|9713.5|9708.5|9712.7|9707.7|19
1643598600000|2022-01-31 03:10:00|9713.3|9708.3|9713|9708|9714.5|9709.5|9713|9708|20
1643598900000|2022-01-31 03:15:00|9712.9|9707.9|9712.9|9707.9|9713|9708|9712|9707|19
1643599200000|2022-01-31 03:20:00|9712.8|9707.8|9714|9709|9714|9709|9712.3|9707.3|2
1643599500000|2022-01-31 03:25:00|9714.1|9709.1|9714.3|9709.3|9715|9710|9714|9709|6
1643599800000|2022-01-31 03:30:00|9714.4|9709.4|9714.5|9709.5|9714.5|9709.5|9713.7|9708.7|13
1643600100000|2022-01-31 03:35:00|9714.6|9709.6|9714.3|9709.3|9714.9|9709.9|9713.8|9708.8|13
1643600400000|2022-01-31 03:40:00|9714.2|9709.2|9712|9707|9714.5|9709.5|9712|9707|17
1643600700000|2022-01-31 03:45:00|9712.1|9707.1|9712|9707|9713|9708|9711.5|9706.5|17
1643601000000|2022-01-31 03:50:00|9712.1|9707.1|9712.4|9707.4|9713|9708|9711.8|9706.8|10
1643601300000|2022-01-31 03:55:00|9712.5|9707.5|9712.8|9707.8|9712.8|9707.8|9712|9707|9
1643601600000|2022-01-31 04:00:00|9712.9|9707.9|9711.6|9706.6|9713|9708|9711.5|9706.5|8
1643601900000|2022-01-31 04:05:00|9711.5|9706.5|9712.8|9707.8|9712.8|9707.8|9711.5|9706.5|13
1643602200000|2022-01-31 04:10:00|9712.7|9707.7|9712.9|9707.9|9713.1|9708.1|9712.3|9707.3|7
1643602500000|2022-01-31 04:15:00|9712.8|9707.8|9712.2|9707.2|9712.9|9707.9|9712|9707|8
1643602800000|2022-01-31 04:20:00|9712.1|9707.1|9712.5|9707.5|9712.8|9707.8|9712.1|9707.1|26
1643603100000|2022-01-31 04:25:00|9712.6|9707.6|9712|9707|9712.9|9707.9|9711.8|9706.8|13
1643603400000|2022-01-31 04:30:00|9712.1|9707.1|9712.5|9707.5|9712.6|9707.6|9712|9707|3
1643603700000|2022-01-31 04:35:00|9712.3|9707.3|9711.3|9706.3|9712.4|9707.4|9711.1|9706.1|61
1643604000000|2022-01-31 04:40:00|9711|9706|9710.2|9705.2|9711|9706|9710|9705|7
1643604300000|2022-01-31 04:45:00|9710.1|9705.1|9710.8|9705.8|9710.8|9705.8|9710|9705|2
1643604600000|2022-01-31 04:50:00|9711|9706|9710.9|9705.9|9711.3|9706.3|9710.8|9705.8|3
1643604900000|2022-01-31 04:55:00|9710.8|9705.8|9711.5|9706.5|9711.5|9706.5|9710.8|9705.8|1
1643605200000|2022-01-31 05:00:00|9711.9|9706.9|9712.4|9707.4|9712.5|9707.5|9711.8|9706.8|3
1643605500000|2022-01-31 05:05:00|9712.3|9707.3|9711.8|9706.8|9712.5|9707.5|9711.8|9706.8|4
1643605800000|2022-01-31 05:10:00|9711.3|9706.3|9711.2|9706.2|9711.7|9706.7|9711.2|9706.2|3
1643606100000|2022-01-31 05:15:00|9711|9706|9710.7|9705.7|9711.5|9706.5|9710.7|9705.7|5
1643606400000|2022-01-31 05:20:00|9710.8|9705.8|9709.5|9704.5|9710.8|9705.8|9709.3|9704.3|10
1643606700000|2022-01-31 05:25:00|9709.3|9704.3|9709.3|9704.3|9709.7|9704.7|9709.3|9704.3|7
1643607000000|2022-01-31 05:30:00|9709.2|9704.2|9709.4|9704.4|9709.8|9704.8|9709|9704|23
1643607300000|2022-01-31 05:35:00|9709.5|9704.5|9708.3|9703.3|9709.5|9704.5|9708.2|9703.2|6
1643607600000|2022-01-31 05:40:00|9708.4|9703.4|9708.8|9703.8|9709.5|9704.5|9708.3|9703.3|31
1643607900000|2022-01-31 05:45:00|9708.5|9703.5|9708.8|9703.8|9708.8|9703.8|9708.3|9703.3|12
1643608200000|2022-01-31 05:50:00|9708.7|9703.7|9708.3|9703.3|9708.7|9703.7|9708.3|9703.3|17
1643608500000|2022-01-31 05:55:00|9708.5|9703.5|9708.4|9703.4|9709.2|9704.2|9708.1|9703.1|23
1643608800000|2022-01-31 06:00:00|9708.5|9703.5|9709.1|9704.1|9709.9|9704.9|9708.4|9703.4|39
1643609100000|2022-01-31 06:05:00|9708.8|9703.8|9710|9705|9710.2|9705.2|9708.4|9703.4|19
1643609400000|2022-01-31 06:10:00|9709.9|9704.9|9709.3|9704.3|9710.2|9705.2|9708.9|9703.9|16
1643609700000|2022-01-31 06:15:00|9709.2|9704.2|9709.3|9704.3|9709.3|9704.3|9707.9|9702.9|13
1643610000000|2022-01-31 06:20:00|9708.9|9703.9|9709.1|9704.1|9709.8|9704.8|9708.8|9703.8|78
1643610300000|2022-01-31 06:25:00|9708.9|9703.9|9709.4|9704.4|9709.7|9704.7|9708.7|9703.7|4
1643610600000|2022-01-31 06:30:00|9709.3|9704.3|9708.6|9703.6|9710.2|9705.2|9707.9|9702.9|33
1643610900000|2022-01-31 06:35:00|9708.4|9703.4|9706.9|9701.9|9708.8|9703.8|9706.9|9701.9|24
1643611200000|2022-01-31 06:40:00|9707|9702|9706.3|9701.3|9707.2|9702.2|9706|9701|34
1643611500000|2022-01-31 06:45:00|9706.5|9701.5|9708|9703|9708|9703|9706.3|9701.3|12
1643611800000|2022-01-31 06:50:00|9707.9|9702.9|9707.2|9702.2|9708|9703|9707.2|9702.2|11
1643612100000|2022-01-31 06:55:00|9707.4|9702.4|9706.5|9701.5|9709.2|9704.2|9706.5|9701.5|10
1643612400000|2022-01-31 07:00:00|9706.7|9701.7|9706.7|9701.7|9707.9|9702.9|9706.2|9701.2|73
1643612700000|2022-01-31 07:05:00|9706.5|9701.5|9706.5|9701.5|9707.5|9702.5|9706.2|9701.2|10
1643613000000|2022-01-31 07:10:00|9706.7|9701.7|9707.3|9702.3|9707.6|9702.6|9706.4|9701.4|1
1643613300000|2022-01-31 07:15:00|9707.1|9702.1|9710|9705|9710|9705|9706.7|9701.7|5
1643613600000|2022-01-31 07:20:00|9709.9|9704.9|9709.6|9704.6|9710|9705|9708.1|9703.1|12
1643613900000|2022-01-31 07:25:00|9709.9|9704.9|9709.9|9704.9|9710.5|9705.5|9708.8|9703.8|9
1643614200000|2022-01-31 07:30:00|9709.8|9704.8|9708.9|9703.9|9710|9705|9708.1|9703.1|19
1643614500000|2022-01-31 07:35:00|9709|9704|9710.6|9705.6|9711.6|9706.6|9708.6|9703.6|28
1643614800000|2022-01-31 07:40:00|9710.5|9705.5|9711.6|9706.6|9712.1|9707.1|9710.1|9705.1|11
1643615100000|2022-01-31 07:45:00|9711.5|9706.5|9711.1|9706.1|9712|9707|9710.3|9705.3|51
1643615400000|2022-01-31 07:50:00|9710.9|9705.9|9709.5|9704.5|9711|9706|9709.4|9704.4|39
1643615700000|2022-01-31 07:55:00|9709.4|9704.4|9703|9698|9709.4|9704.4|9703|9698|76
1643616000000|2022-01-31 08:00:00|9702.9|9697.9|9705.5|9700.5|9705.5|9700.5|9701.6|9696.6|140
1643616300000|2022-01-31 08:05:00|9705.6|9700.6|9702.4|9697.4|9708.1|9703.1|9701.6|9696.6|136
1643616600000|2022-01-31 08:10:00|9702.1|9697.1|9700.6|9695.6|9702.6|9697.6|9700.3|9695.3|69
1643616900000|2022-01-31 08:15:00|9700.8|9695.8|9700.8|9695.8|9701|9696|9699.3|9694.3|54
1643617200000|2022-01-31 08:20:00|9700.6|9695.6|9697.8|9692.8|9701|9696|9697.1|9692.1|63
1643617500000|2022-01-31 08:25:00|9697.5|9692.5|9695.6|9690.6|9699|9694|9695.2|9690.2|47
1643617800000|2022-01-31 08:30:00|9695.8|9690.8|9695.6|9690.6|9696.5|9691.5|9695|9690|101
1643618100000|2022-01-31 08:35:00|9695.5|9690.5|9699.5|9694.5|9699.8|9694.8|9695.5|9690.5|73
1643618400000|2022-01-31 08:40:00|9699.4|9694.4|9701.6|9696.6|9702.4|9697.4|9698.6|9693.6|88
1643618700000|2022-01-31 08:45:00|9701.5|9696.5|9703.5|9698.5|9703.6|9698.6|9700.4|9695.4|28
1643619000000|2022-01-31 08:50:00|9703.3|9698.3|9703.6|9698.6|9704.6|9699.6|9702.3|9697.3|17
1643619300000|2022-01-31 08:55:00|9703.5|9698.5|9702.9|9697.9|9703.6|9698.6|9701.3|9696.3|62
1643619600000|2022-01-31 09:00:00|9703|9698|9700.6|9695.6|9705.1|9700.1|9700.3|9695.3|51
1643619900000|2022-01-31 09:05:00|9700.8|9695.8|9700.9|9695.9|9702.6|9697.6|9700.5|9695.5|42
1643620200000|2022-01-31 09:10:00|9700.8|9695.8|9702.3|9697.3|9702.5|9697.5|9700.3|9695.3|50
1643620500000|2022-01-31 09:15:00|9702.1|9697.1|9703.4|9698.4|9705.6|9700.6|9701.3|9696.3|20
1643620800000|2022-01-31 09:20:00|9703.5|9698.5|9704.6|9699.6|9705.1|9700.1|9703.1|9698.1|12
1643621100000|2022-01-31 09:25:00|9704.9|9699.9|9703.4|9698.4|9705.1|9700.1|9701.6|9696.6|31
1643621400000|2022-01-31 09:30:00|9703.5|9698.5|9702.9|9697.9|9704.1|9699.1|9702.4|9697.4|13
1643621700000|2022-01-31 09:35:00|9703|9698|9701.4|9696.4|9703.1|9698.1|9700.8|9695.8|40
1643622000000|2022-01-31 09:40:00|9701.3|9696.3|9698.1|9693.1|9701.3|9696.3|9697.1|9692.1|50
1643622300000|2022-01-31 09:45:00|9698|9693|9699.5|9694.5|9699.6|9694.6|9697.6|9692.6|37
1643622600000|2022-01-31 09:50:00|9699.6|9694.6|9700|9695|9700.4|9695.4|9698.3|9693.3|92
1643622900000|2022-01-31 09:55:00|9700.1|9695.1|9700.1|9695.1|9701.2|9696.2|9698.9|9693.9|26
1643623200000|2022-01-31 10:00:00|9700.3|9695.3|9697.1|9692.1|9700.5|9695.5|9697|9692|60
1643623500000|2022-01-31 10:05:00|9697.3|9692.3|9697.6|9692.6|9698.5|9693.5|9695.9|9690.9|75
1643623800000|2022-01-31 10:10:00|9697.9|9692.9|9698|9693|9698.9|9693.9|9696.8|9691.8|22
1643624100000|2022-01-31 10:15:00|9698.1|9693.1|9699|9694|9699.1|9694.1|9697.3|9692.3|14
1643624400000|2022-01-31 10:20:00|9698.9|9693.9|9701.1|9696.1|9701.4|9696.4|9698.5|9693.5|14
1643624700000|2022-01-31 10:25:00|9701.3|9696.3|9700.9|9695.9|9701.6|9696.6|9699.8|9694.8|14
1643625000000|2022-01-31 10:30:00|9700.6|9695.6|9700.1|9695.1|9701.3|9696.3|9699.8|9694.8|17
1643625300000|2022-01-31 10:35:00|9700.3|9695.3|9702.5|9697.5|9702.6|9697.6|9700.1|9695.1|35
1643625600000|2022-01-31 10:40:00|9702.4|9697.4|9701.8|9696.8|9702.6|9697.6|9700.8|9695.8|22
1643625900000|2022-01-31 10:45:00|9701.7|9696.7|9703.9|9698.9|9704.1|9699.1|9700.9|9695.9|30
1643626200000|2022-01-31 10:50:00|9704|9699|9704.3|9699.3|9704.6|9699.6|9703.7|9698.7|23
1643626500000|2022-01-31 10:55:00|9704.4|9699.4|9705.9|9700.9|9705.9|9700.9|9703.8|9698.8|45
1643626800000|2022-01-31 11:00:00|9705.8|9700.8|9707.6|9702.6|9707.7|9702.7|9705.3|9700.3|36
1643627100000|2022-01-31 11:05:00|9707.5|9702.5|9708.3|9703.3|9709.1|9704.1|9707.3|9702.3|44
1643627400000|2022-01-31 11:10:00|9708.5|9703.5|9709.6|9704.6|9709.6|9704.6|9707.3|9702.3|41
1643627700000|2022-01-31 11:15:00|9709.5|9704.5|9708|9703|9711.5|9706.5|9707.8|9702.8|54
1643628000000|2022-01-31 11:20:00|9708.1|9703.1|9709.2|9704.2|9709.8|9704.8|9708|9703|13
1643628300000|2022-01-31 11:25:00|9708.9|9703.9|9710.3|9705.3|9711|9706|9708.4|9703.4|26
1643628600000|2022-01-31 11:30:00|9710.2|9705.2|9709.6|9704.6|9710.6|9705.6|9708.3|9703.3|17
1643628900000|2022-01-31 11:35:00|9710|9705|9712.9|9707.9|9714|9709|9710|9705|54
1643629200000|2022-01-31 11:40:00|9712.8|9707.8|9714.9|9709.9|9715.5|9710.5|9712|9707|89
1643629500000|2022-01-31 11:45:00|9714.7|9709.7|9713.5|9708.5|9714.8|9709.8|9712.4|9707.4|11
1643629800000|2022-01-31 11:50:00|9713.4|9708.4|9710.3|9705.3|9713.4|9708.4|9710.3|9705.3|20
1643630100000|2022-01-31 11:55:00|9710.2|9705.2|9714.4|9709.4|9714.4|9709.4|9709.8|9704.8|31
1643630400000|2022-01-31 12:00:00|9714.5|9709.5|9713.4|9708.4|9716.1|9711.1|9712.9|9707.9|36
1643630700000|2022-01-31 12:05:00|9713.1|9708.1|9714.5|9709.5|9714.5|9709.5|9712.3|9707.3|34
1643631000000|2022-01-31 12:10:00|9714.6|9709.6|9715.5|9710.5|9716.6|9711.6|9714.1|9709.1|29
1643631300000|2022-01-31 12:15:00|9715.6|9710.6|9720.5|9715.5|9720.5|9715.5|9715.5|9710.5|56
1643631600000|2022-01-31 12:20:00|9720.6|9715.6|9722.6|9717.6|9722.6|9717.6|9720.6|9715.6|64
1643631900000|2022-01-31 12:25:00|9722.5|9717.5|9717.1|9712.1|9722.5|9717.5|9717.1|9712.1|44
1643632200000|2022-01-31 12:30:00|9716.9|9711.9|9716.9|9711.9|9720.6|9715.6|9716.8|9711.8|38
1643632500000|2022-01-31 12:35:00|9716.8|9711.8|9716.9|9711.9|9717.1|9712.1|9714.5|9709.5|49
1643632800000|2022-01-31 12:40:00|9717.1|9712.1|9715.4|9710.4|9719.6|9714.6|9715.4|9710.4|38
1643633100000|2022-01-31 12:45:00|9715.5|9710.5|9711.9|9706.9|9715.6|9710.6|9711|9706|34
1643633400000|2022-01-31 12:50:00|9711.8|9706.8|9714.5|9709.5|9714.8|9709.8|9710.6|9705.6|23
1643633700000|2022-01-31 12:55:00|9714.9|9709.9|9713.6|9708.6|9715.5|9710.5|9713.1|9708.1|63
1643634000000|2022-01-31 13:00:00|9713.8|9708.8|9714.1|9709.1|9714.6|9709.6|9709.4|9704.4|60
1643634300000|2022-01-31 13:05:00|9714|9709|9715.6|9710.6|9717|9712|9711.4|9706.4|40
1643634600000|2022-01-31 13:10:00|9715.5|9710.5|9715.3|9710.3|9715.8|9710.8|9713.8|9708.8|33
1643634900000|2022-01-31 13:15:00|9715.1|9710.1|9714.9|9709.9|9715.6|9710.6|9713|9708|36
1643635200000|2022-01-31 13:20:00|9714.8|9709.8|9713.6|9708.6|9715.7|9710.7|9713.5|9708.5|48
1643635500000|2022-01-31 13:25:00|9713.5|9708.5|9711.4|9706.4|9714.1|9709.1|9711.2|9706.2|33
1643635800000|2022-01-31 13:30:00|9711.1|9706.1|9704.4|9699.4|9712.4|9707.4|9704.3|9699.3|176
1643636100000|2022-01-31 13:35:00|9704.5|9699.5|9695|9690|9705.9|9700.9|9694.7|9689.7|339
1643636400000|2022-01-31 13:40:00|9694.9|9689.9|9695.5|9690.5|9698.6|9693.6|9694.5|9689.5|129
1643636700000|2022-01-31 13:45:00|9695.4|9690.4|9694.3|9689.3|9696|9691|9693.1|9688.1|170
1643637000000|2022-01-31 13:50:00|9694.1|9689.1|9689|9684|9694.1|9689.1|9687.9|9682.9|209
1643637300000|2022-01-31 13:55:00|9688.9|9683.9|9687.3|9682.3|9689.8|9684.8|9686.9|9681.9|122
1643637600000|2022-01-31 14:00:00|9687.1|9682.1|9685.4|9680.4|9687.8|9682.8|9684.9|9679.9|56
1643637900000|2022-01-31 14:05:00|9685.6|9680.6|9688.1|9683.1|9688.8|9683.8|9684.8|9679.8|131
1643638200000|2022-01-31 14:10:00|9687.9|9682.9|9685.8|9680.8|9688.3|9683.3|9684.8|9679.8|69
1643638500000|2022-01-31 14:15:00|9685.9|9680.9|9687.4|9682.4|9687.5|9682.5|9685.6|9680.6|39
1643638800000|2022-01-31 14:20:00|9687.3|9682.3|9692.5|9687.5|9692.9|9687.9|9687.3|9682.3|141
1643639100000|2022-01-31 14:25:00|9692.6|9687.6|9692.1|9687.1|9695.5|9690.5|9691.1|9686.1|91
1643639400000|2022-01-31 14:30:00|9691.8|9686.8|9689.5|9684.5|9692|9687|9688.8|9683.8|111
1643639700000|2022-01-31 14:35:00|9689.4|9684.4|9688.6|9683.6|9692|9687|9688.6|9683.6|105
1643640000000|2022-01-31 14:40:00|9688.5|9683.5|9691.8|9686.8|9691.8|9686.8|9688|9683|67
1643640300000|2022-01-31 14:45:00|9691.9|9686.9|9691.8|9686.8|9692.6|9687.6|9690.5|9685.5|202
1643640600000|2022-01-31 14:50:00|9692|9687|9693.9|9688.9|9693.9|9688.9|9689.4|9684.4|92
1643640900000|2022-01-31 14:55:00|9693.8|9688.8|9693.8|9688.8|9696.5|9691.5|9691.4|9686.4|97
1643641200000|2022-01-31 15:00:00|9694|9689|9694.8|9689.8|9697.6|9692.6|9693.6|9688.6|125
1643641500000|2022-01-31 15:05:00|9694.9|9689.9|9693.4|9688.4|9696.5|9691.5|9692.4|9687.4|83
1643641800000|2022-01-31 15:10:00|9693.5|9688.5|9689.9|9684.9|9693.5|9688.5|9689.4|9684.4|147
1643642100000|2022-01-31 15:15:00|9689.8|9684.8|9684.5|9679.5|9689.9|9684.9|9683.1|9678.1|250
1643642400000|2022-01-31 15:20:00|9684.4|9679.4|9684.6|9679.6|9688.2|9683.2|9682.3|9677.3|344
1643642700000|2022-01-31 15:25:00|9684.7|9679.7|9679.5|9674.5|9687|9682|9679.5|9674.5|174
1643643000000|2022-01-31 15:30:00|9679.6|9674.6|9677.1|9672.1|9680.5|9675.5|9676.9|9671.9|399
1643643300000|2022-01-31 15:35:00|9677|9672|9675.3|9670.3|9677.8|9672.8|9675.3|9670.3|150
1643643600000|2022-01-31 15:40:00|9675.4|9670.4|9682.4|9677.4|9683.6|9678.6|9675.3|9670.3|170
1643643900000|2022-01-31 15:45:00|9682.2|9677.2|9684.4|9679.4|9686.4|9681.4|9679.7|9674.7|347
1643644200000|2022-01-31 15:50:00|9684.1|9679.1|9679.8|9674.8|9685.6|9680.6|9674.5|9669.5|299
1643644500000|2022-01-31 15:55:00|9679.6|9674.6|9678.5|9673.5|9684|9679|9676.4|9671.4|279
1643644800000|2022-01-31 16:00:00|9678.8|9673.8|9677.5|9672.5|9683.6|9678.6|9677|9672|208
1643645100000|2022-01-31 16:05:00|9677.4|9672.4|9677.5|9672.5|9680.1|9675.1|9676.3|9671.3|107
1643645400000|2022-01-31 16:10:00|9677.6|9672.6|9678.8|9673.8|9680|9675|9677.4|9672.4|61
1643645700000|2022-01-31 16:15:00|9678.6|9673.6|9681.3|9676.3|9681.4|9676.4|9678.6|9673.6|43
1643646000000|2022-01-31 16:20:00|9681.1|9676.1|9684.6|9679.6|9684.6|9679.6|9679.9|9674.9|76
1643646300000|2022-01-31 16:25:00|9684.5|9679.5|9684.6|9679.6|9686|9681|9682.9|9677.9|89
1643646600000|2022-01-31 16:30:00|9684.4|9679.4|9683.1|9678.1|9685.8|9680.8|9681.9|9676.9|96
1643646900000|2022-01-31 16:35:00|9683.3|9678.3|9680|9675|9683.5|9678.5|9678.9|9673.9|157
1643647200000|2022-01-31 16:40:00|9679.9|9674.9|9680.6|9675.6|9681|9676|9678.4|9673.4|59
1643647500000|2022-01-31 16:45:00|9680.7|9675.7|9679.8|9674.8|9681.6|9676.6|9679.4|9674.4|47
1643647800000|2022-01-31 16:50:00|9679.5|9674.5|9678.1|9673.1|9679.8|9674.8|9675.9|9670.9|127
1643648100000|2022-01-31 16:55:00|9677.9|9672.9|9676.2|9671.2|9678|9673|9675.9|9670.9|37
1643648400000|2022-01-31 17:00:00|9676.1|9671.1|9672|9667|9676.1|9671.1|9672|9667|136
1643648700000|2022-01-31 17:05:00|9671.7|9666.7|9670|9665|9671.7|9666.7|9669.5|9664.5|108
1643649000000|2022-01-31 17:10:00|9670.1|9665.1|9668.2|9663.2|9671.1|9666.1|9668.2|9663.2|112
1643649300000|2022-01-31 17:15:00|9668.4|9663.4|9671|9666|9671.1|9666.1|9668.2|9663.2|68
1643649600000|2022-01-31 17:20:00|9670.7|9665.7|9673.4|9668.4|9673.5|9668.5|9670.7|9665.7|48
1643649900000|2022-01-31 17:25:00|9673.5|9668.5|9672.5|9667.5|9673.6|9668.6|9672.4|9667.4|20
1643650200000|2022-01-31 17:30:00|9672.4|9667.4|9673|9668|9673.5|9668.5|9672.2|9667.2|25
1643650500000|2022-01-31 17:35:00|9673.1|9668.1|9676.4|9671.4|9676.5|9671.5|9673|9668|40
1643650800000|2022-01-31 17:40:00|9676.2|9671.2|9673.2|9668.2|9676.6|9671.6|9673.1|9668.1|158
1643651100000|2022-01-31 17:45:00|9673.4|9668.4|9673.7|9668.7|9673.9|9668.9|9672.9|9667.9|38
1643651400000|2022-01-31 17:50:00|9673.9|9668.9|9672.5|9667.5|9673.9|9668.9|9672.2|9667.2|23
1643651700000|2022-01-31 17:55:00|9672.4|9667.4|9670.2|9665.2|9672.4|9667.4|9669.9|9664.9|55
1643652000000|2022-01-31 18:00:00|9670|9665|9668.7|9663.7|9670.6|9665.6|9668.7|9663.7|26
1643652300000|2022-01-31 18:05:00|9668.5|9663.5|9665.7|9660.7|9668.5|9663.5|9665.7|9660.7|127
1643652600000|2022-01-31 18:10:00|9665.6|9660.6|9663.5|9658.5|9665.6|9660.6|9663.5|9658.5|142
1643652900000|2022-01-31 18:15:00|9663.2|9658.2|9661.2|9656.2|9663.7|9658.7|9661.1|9656.1|138
1643653200000|2022-01-31 18:20:00|9661.1|9656.1|9661.6|9656.6|9663.1|9658.1|9661.1|9656.1|30
1643653500000|2022-01-31 18:25:00|9661.7|9656.7|9663.2|9658.2|9663.9|9658.9|9661.4|9656.4|146
1643653800000|2022-01-31 18:30:00|9663.4|9658.4|9663.2|9658.2|9664|9659|9662.7|9657.7|41
1643654100000|2022-01-31 18:35:00|9663.1|9658.1|9658.5|9653.5|9663.1|9658.1|9658.4|9653.4|215
1643654400000|2022-01-31 18:40:00|9658.4|9653.4|9659.4|9654.4|9659.6|9654.6|9658.4|9653.4|62
1643654700000|2022-01-31 18:45:00|9659.3|9654.3|9660.5|9655.5|9660.6|9655.6|9658.4|9653.4|156
1643655000000|2022-01-31 18:50:00|9660.4|9655.4|9659|9654|9661.1|9656.1|9659|9654|59
1643655300000|2022-01-31 18:55:00|9658.9|9653.9|9659.2|9654.2|9660.3|9655.3|9658.6|9653.6|166
1643655600000|2022-01-31 19:00:00|9659|9654|9656.8|9651.8|9659.5|9654.5|9656.5|9651.5|156
1643655900000|2022-01-31 19:05:00|9656.9|9651.9|9657.4|9652.4|9657.6|9652.6|9656.8|9651.8|32
1643656200000|2022-01-31 19:10:00|9657.5|9652.5|9657.4|9652.4|9657.7|9652.7|9655|9650|215
1643656500000|2022-01-31 19:15:00|9657.2|9652.2|9658.4|9653.4|9658.6|9653.6|9657.1|9652.1|170
1643656800000|2022-01-31 19:20:00|9658.5|9653.5|9658.4|9653.4|9659|9654|9657.7|9652.7|26
1643657100000|2022-01-31 19:25:00|9658.5|9653.5|9656.2|9651.2|9658.9|9653.9|9655.9|9650.9|48
1643657400000|2022-01-31 19:30:00|9656.1|9651.1|9656.7|9651.7|9656.7|9651.7|9656|9651|32
1643657700000|2022-01-31 19:35:00|9656.9|9651.9|9655.9|9650.9|9657|9652|9655.9|9650.9|81
1643658000000|2022-01-31 19:40:00|9656|9651|9653|9648|9656.4|9651.4|9652.9|9647.9|162
1643658300000|2022-01-31 19:45:00|9653.1|9648.1|9652.3|9647.3|9653.1|9648.1|9651.4|9646.4|102
1643658600000|2022-01-31 19:50:00|9652.4|9647.4|9653|9648|9653|9648|9649|9644|229
1643658900000|2022-01-31 19:55:00|9653.2|9648.2|9651.6|9646.6|9653.2|9648.2|9650.9|9645.9|441
1643659200000|2022-01-31 20:00:00|9651.5|9646.5|9653|9648|9654.1|9649.1|9651.4|9646.4|181
1643659500000|2022-01-31 20:05:00|9653.1|9648.1|9656|9651|9657|9652|9653|9648|240
1643659800000|2022-01-31 20:10:00|9655.8|9650.8|9656.5|9651.5|9657.5|9652.5|9655|9650|195
1643660100000|2022-01-31 20:15:00|9656.3|9651.3|9655.5|9650.5|9656.5|9651.5|9654.7|9649.7|134
1643660400000|2022-01-31 20:20:00|9655.6|9650.6|9654.5|9649.5|9656.4|9651.4|9654.5|9649.5|96
1643660700000|2022-01-31 20:25:00|9654.4|9649.4|9654|9649|9654.5|9649.5|9653|9648|187
1643661000000|2022-01-31 20:30:00|9654.1|9649.1|9651.6|9646.6|9654.3|9649.3|9651.5|9646.5|90
1643661300000|2022-01-31 20:35:00|9651.5|9646.5|9654.6|9649.6|9654.6|9649.6|9651.5|9646.5|52
1643661600000|2022-01-31 20:40:00|9654.4|9649.4|9656.1|9651.1|9656.1|9651.1|9654.1|9649.1|44
1643661900000|2022-01-31 20:45:00|9656.5|9651.5|9658.4|9653.4|9658.4|9653.4|9656.4|9651.4|67
1643662200000|2022-01-31 20:50:00|9658.3|9653.3|9658|9653|9658.3|9653.3|9657|9652|25
1643662500000|2022-01-31 20:55:00|9658.1|9653.1|9659.7|9654.7|9660.6|9655.6|9658.1|9653.1|111
1643662800000|2022-01-31 21:00:00|9659.6|9654.6|9661.2|9656.2|9661.2|9656.2|9659.5|9654.5|88
1643663100000|2022-01-31 21:05:00|9661.3|9656.3|9661.2|9656.2|9661.8|9656.8|9661.2|9656.2|4
1643663400000|2022-01-31 21:10:00|9661|9656|9660.6|9655.6|9661|9656|9660|9655|5
1643663700000|2022-01-31 21:15:00|9660.7|9655.7|9661|9656|9661|9656|9660.7|9655.7|5
1643664000000|2022-01-31 21:20:00|9661.1|9656.1|9662|9657|9662|9657|9661.1|9656.1|25
1643664300000|2022-01-31 21:25:00|9661.8|9656.8|9662.5|9657.5|9662.5|9657.5|9661|9656|13
1643664600000|2022-01-31 21:30:00|9662.6|9657.6|9662|9657|9662.6|9657.6|9662|9657|5
1643664900000|2022-01-31 21:35:00|9661.9|9656.9|9661.7|9656.7|9662|9657|9661.6|9656.6|3
1643665200000|2022-01-31 21:40:00|9661.9|9656.9|9661.5|9656.5|9661.9|9656.9|9661.5|9656.5|5
1643665500000|2022-01-31 21:45:00|9661.6|9656.6|9661.9|9656.9|9661.9|9656.9|9661.4|9656.4|9
1643665800000|2022-01-31 21:50:00|9661.8|9656.8|9661|9656|9661.8|9656.8|9661|9656|8
1643666100000|2022-01-31 21:55:00|9661.1|9656.1|9662|9657|9662|9657|9661|9656|5
1643677200000|2022-02-01 01:00:00|9668.1|9663.1|9668.2|9663.2|9668.7|9663.7|9667.4|9662.4|45
1643677500000|2022-02-01 01:05:00|9668.3|9663.3|9669.2|9664.2|9669.4|9664.4|9668.2|9663.2|105
1643677800000|2022-02-01 01:10:00|9669.3|9664.3|9667.2|9662.2|9669.6|9664.6|9667.2|9662.2|60
1643678100000|2022-02-01 01:15:00|9667.1|9662.1|9667.7|9662.7|9668.1|9663.1|9666.4|9661.4|17
1643678400000|2022-02-01 01:20:00|9667.8|9662.8|9666.6|9661.6|9668.4|9663.4|9666.6|9661.6|66
1643678700000|2022-02-01 01:25:00|9666.7|9661.7|9666|9661|9666.7|9661.7|9665.9|9660.9|44
1643679000000|2022-02-01 01:30:00|9665.9|9660.9|9664.7|9659.7|9666.3|9661.3|9664.2|9659.2|37
1643679300000|2022-02-01 01:35:00|9664.8|9659.8|9666.3|9661.3|9666.4|9661.4|9664.8|9659.8|25
1643679600000|2022-02-01 01:40:00|9666.2|9661.2|9666.3|9661.3|9666.4|9661.4|9666.1|9661.1|14
1643679900000|2022-02-01 01:45:00|9666.4|9661.4|9667.1|9662.1|9667.6|9662.6|9666.2|9661.2|18
1643680200000|2022-02-01 01:50:00|9667|9662|9665.7|9660.7|9667.2|9662.2|9665.5|9660.5|22
1643680500000|2022-02-01 01:55:00|9665.9|9660.9|9665.7|9660.7|9666.7|9661.7|9665.5|9660.5|9
1643680800000|2022-02-01 02:00:00|9665.9|9660.9|9665.2|9660.2|9666.1|9661.1|9665.2|9660.2|62
1643681100000|2022-02-01 02:05:00|9665.3|9660.3|9665.2|9660.2|9666.1|9661.1|9665.2|9660.2|12
1643681400000|2022-02-01 02:10:00|9665.1|9660.1|9665.4|9660.4|9665.9|9660.9|9665|9660|14
1643681700000|2022-02-01 02:15:00|9665.2|9660.2|9665.5|9660.5|9666.1|9661.1|9664.9|9659.9|7
1643682000000|2022-02-01 02:20:00|9665.4|9660.4|9665.6|9660.6|9665.9|9660.9|9665.2|9660.2|2
1643682300000|2022-02-01 02:25:00|9665.7|9660.7|9665.2|9660.2|9665.8|9660.8|9665.2|9660.2|21
1643682600000|2022-02-01 02:30:00|9665.1|9660.1|9663.5|9658.5|9665.1|9660.1|9663.5|9658.5|8
1643682900000|2022-02-01 02:35:00|9663.3|9658.3|9661.8|9656.8|9663.3|9658.3|9661.8|9656.8|20
1643683200000|2022-02-01 02:40:00|9661.7|9656.7|9661.2|9656.2|9662.2|9657.2|9661|9656|24
1643683500000|2022-02-01 02:45:00|9661.1|9656.1|9661.6|9656.6|9661.7|9656.7|9661|9656|3
1643683800000|2022-02-01 02:50:00|9661.5|9656.5|9663.2|9658.2|9663.3|9658.3|9661.5|9656.5|11
1643684100000|2022-02-01 02:55:00|9663|9658|9661.2|9656.2|9663|9658|9661.2|9656.2|15
1643684400000|2022-02-01 03:00:00|9661.3|9656.3|9661.7|9656.7|9661.9|9656.9|9661.1|9656.1|6
1643684700000|2022-02-01 03:05:00|9661.4|9656.4|9660.8|9655.8|9662.1|9657.1|9660.7|9655.7|18
1643685000000|2022-02-01 03:10:00|9660.7|9655.7|9662.2|9657.2|9662.4|9657.4|9660.7|9655.7|7
1643685300000|2022-02-01 03:15:00|9662|9657|9660.6|9655.6|9662|9657|9660.4|9655.4|5
1643685600000|2022-02-01 03:20:00|9660.5|9655.5|9660.2|9655.2|9660.5|9655.5|9659.2|9654.2|48
1643685900000|2022-02-01 03:25:00|9660.1|9655.1|9661.2|9656.2|9661.3|9656.3|9659.6|9654.6|12
1643686200000|2022-02-01 03:30:00|9661.1|9656.1|9665.7|9660.7|9666.4|9661.4|9660.7|9655.7|147
1643686500000|2022-02-01 03:35:00|9665.8|9660.8|9663.8|9658.8|9665.8|9660.8|9662.7|9657.7|45
1643686800000|2022-02-01 03:40:00|9663.7|9658.7|9664.3|9659.3|9665.4|9660.4|9663.7|9658.7|141
1643687100000|2022-02-01 03:45:00|9664.5|9659.5|9664.7|9659.7|9664.7|9659.7|9664.1|9659.1|23
1643687400000|2022-02-01 03:50:00|9664.8|9659.8|9662.5|9657.5|9665.1|9660.1|9662.5|9657.5|22
1643687700000|2022-02-01 03:55:00|9662.3|9657.3|9661.2|9656.2|9662.3|9657.3|9660.7|9655.7|15
1643688000000|2022-02-01 04:00:00|9661.1|9656.1|9660.1|9655.1|9661.2|9656.2|9659.8|9654.8|16
1643688300000|2022-02-01 04:05:00|9659.8|9654.8|9659.7|9654.7|9660.2|9655.2|9659.5|9654.5|26
1643688600000|2022-02-01 04:10:00|9659.6|9654.6|9658.2|9653.2|9659.7|9654.7|9658|9653|16
1643688900000|2022-02-01 04:15:00|9658.1|9653.1|9657.6|9652.6|9658.5|9653.5|9657.5|9652.5|8
1643689200000|2022-02-01 04:20:00|9657.7|9652.7|9657.1|9652.1|9657.7|9652.7|9657|9652|23
1643689500000|2022-02-01 04:25:00|9657.2|9652.2|9657|9652|9657.6|9652.6|9656.8|9651.8|14
1643689800000|2022-02-01 04:30:00|9657.1|9652.1|9656.7|9651.7|9657.2|9652.2|9656.5|9651.5|2
1643690100000|2022-02-01 04:35:00|9656.6|9651.6|9655.8|9650.8|9656.7|9651.7|9655.7|9650.7|24
1643690400000|2022-02-01 04:40:00|9655.7|9650.7|9653.7|9648.7|9655.7|9650.7|9653.6|9648.6|33
1643690700000|2022-02-01 04:45:00|9653.6|9648.6|9652.6|9647.6|9653.8|9648.8|9652.5|9647.5|20
1643691000000|2022-02-01 04:50:00|9652.7|9647.7|9652|9647|9653.2|9648.2|9652|9647|54
1643691300000|2022-02-01 04:55:00|9651.9|9646.9|9652.5|9647.5|9652.7|9647.7|9651.5|9646.5|12
1643691600000|2022-02-01 05:00:00|9652.6|9647.6|9652.1|9647.1|9653|9648|9651.7|9646.7|103
1643691900000|2022-02-01 05:05:00|9652.2|9647.2|9653.6|9648.6|9653.6|9648.6|9652.2|9647.2|17
1643692200000|2022-02-01 05:10:00|9653.5|9648.5|9652.6|9647.6|9653.6|9648.6|9652.5|9647.5|7
1643692500000|2022-02-01 05:15:00|9652.5|9647.5|9653.1|9648.1|9653.1|9648.1|9652.2|9647.2|7
1643692800000|2022-02-01 05:20:00|9653|9648|9652.8|9647.8|9653.4|9648.4|9652.8|9647.8|9
1643693100000|2022-02-01 05:25:00|9652.7|9647.7|9652.4|9647.4|9652.7|9647.7|9652.2|9647.2|6
1643693400000|2022-02-01 05:30:00|9652.3|9647.3|9651.5|9646.5|9652.4|9647.4|9651.5|9646.5|17
1643693700000|2022-02-01 05:35:00|9651.3|9646.3|9654|9649|9654.1|9649.1|9651.3|9646.3|16
1643694000000|2022-02-01 05:40:00|9653.8|9648.8|9653.1|9648.1|9654.1|9649.1|9652.8|9647.8|5
1643694300000|2022-02-01 05:45:00|9652.8|9647.8|9652.2|9647.2|9653.1|9648.1|9652.2|9647.2|3
1643694600000|2022-02-01 05:50:00|9652.1|9647.1|9652|9647|9652.3|9647.3|9651.5|9646.5|20
1643694900000|2022-02-01 05:55:00|9651.7|9646.7|9654.7|9649.7|9655.1|9650.1|9651.7|9646.7|35
1643695200000|2022-02-01 06:00:00|9654.8|9649.8|9654.1|9649.1|9654.8|9649.8|9653.1|9648.1|13
1643695500000|2022-02-01 06:05:00|9654.2|9649.2|9654.7|9649.7|9655.1|9650.1|9654|9649|23
1643695800000|2022-02-01 06:10:00|9654.8|9649.8|9655.7|9650.7|9655.8|9650.8|9654.6|9649.6|10
1643696100000|2022-02-01 06:15:00|9655.6|9650.6|9656.5|9651.5|9657.1|9652.1|9655.5|9650.5|31
1643696400000|2022-02-01 06:20:00|9656.2|9651.2|9658.1|9653.1|9658.1|9653.1|9656.2|9651.2|19
1643696700000|2022-02-01 06:25:00|9657.9|9652.9|9657.5|9652.5|9658.7|9653.7|9657.3|9652.3|35
1643697000000|2022-02-01 06:30:00|9657.4|9652.4|9656.7|9651.7|9657.4|9652.4|9656.2|9651.2|22
1643697300000|2022-02-01 06:35:00|9656.8|9651.8|9657.6|9652.6|9657.9|9652.9|9656.8|9651.8|2
1643697600000|2022-02-01 06:40:00|9657.5|9652.5|9658.2|9653.2|9658.4|9653.4|9657|9652|8
1643697900000|2022-02-01 06:45:00|9658.1|9653.1|9657.7|9652.7|9658.2|9653.2|9657|9652|19
1643698200000|2022-02-01 06:50:00|9657.5|9652.5|9657.1|9652.1|9657.7|9652.7|9657.1|9652.1|5
1643698500000|2022-02-01 06:55:00|9657.2|9652.2|9659.4|9654.4|9659.6|9654.6|9657.2|9652.2|55
1643698800000|2022-02-01 07:00:00|9659.3|9654.3|9655.2|9650.2|9659.3|9654.3|9654.6|9649.6|68
1643699100000|2022-02-01 07:05:00|9655.1|9650.1|9653.1|9648.1|9655.8|9650.8|9653|9648|29
1643699400000|2022-02-01 07:10:00|9653|9648|9653.3|9648.3|9653.4|9648.4|9651.9|9646.9|11
1643699700000|2022-02-01 07:15:00|9653.4|9648.4|9655.6|9650.6|9655.6|9650.6|9653.4|9648.4|44
1643700000000|2022-02-01 07:20:00|9655.3|9650.3|9652.6|9647.6|9655.9|9650.9|9651.7|9646.7|27
1643700300000|2022-02-01 07:25:00|9652.7|9647.7|9650.6|9645.6|9654.6|9649.6|9650.5|9645.5|58
1643700600000|2022-02-01 07:30:00|9650.7|9645.7|9649.2|9644.2|9650.9|9645.9|9648.7|9643.7|144
1643700900000|2022-02-01 07:35:00|9649.1|9644.1|9643.8|9638.8|9649.6|9644.6|9643.6|9638.6|184
1643701200000|2022-02-01 07:40:00|9643.6|9638.6|9647.6|9642.6|9648.3|9643.3|9643.5|9638.5|99
1643701500000|2022-02-01 07:45:00|9647.7|9642.7|9643.3|9638.3|9647.8|9642.8|9643.3|9638.3|43
1643701800000|2022-02-01 07:50:00|9643.2|9638.2|9637.1|9632.1|9643.4|9638.4|9637.1|9632.1|282
1643702100000|2022-02-01 07:55:00|9637.2|9632.2|9634.2|9629.2|9637.2|9632.2|9633.6|9628.6|157
1643702400000|2022-02-01 08:00:00|9634.3|9629.3|9635.1|9630.1|9635.1|9630.1|9632|9627|103
1643702700000|2022-02-01 08:05:00|9635.2|9630.2|9636|9631|9636.7|9631.7|9633.8|9628.8|83
1643703000000|2022-02-01 08:10:00|9635.9|9630.9|9638.4|9633.4|9639.3|9634.3|9635.7|9630.7|112
1643703300000|2022-02-01 08:15:00|9638.5|9633.5|9640.7|9635.7|9641.7|9636.7|9638.1|9633.1|53
1643703600000|2022-02-01 08:20:00|9640.5|9635.5|9640.7|9635.7|9640.9|9635.9|9639.3|9634.3|44
1643703900000|2022-02-01 08:25:00|9640.9|9635.9|9641.2|9636.2|9643.2|9638.2|9640.6|9635.6|39
1643704200000|2022-02-01 08:30:00|9641.4|9636.4|9638.7|9633.7|9641.4|9636.4|9637.9|9632.9|51
1643704500000|2022-02-01 08:35:00|9638.6|9633.6|9638.5|9633.5|9640.1|9635.1|9638.1|9633.1|28
1643704800000|2022-02-01 08:40:00|9638.1|9633.1|9639.7|9634.7|9640.8|9635.8|9637.5|9632.5|63
1643705100000|2022-02-01 08:45:00|9639.6|9634.6|9640.9|9635.9|9642.3|9637.3|9639.1|9634.1|19
1643705400000|2022-02-01 08:50:00|9640.8|9635.8|9640.5|9635.5|9642.4|9637.4|9640.3|9635.3|21
1643705700000|2022-02-01 08:55:00|9640.3|9635.3|9637.7|9632.7|9640.5|9635.5|9637.3|9632.3|63
1643706000000|2022-02-01 09:00:00|9637.6|9632.6|9634.8|9629.8|9637.7|9632.7|9634.5|9629.5|83
1643706300000|2022-02-01 09:05:00|9634.9|9629.9|9637.7|9632.7|9637.7|9632.7|9634.8|9629.8|45
1643706600000|2022-02-01 09:10:00|9638|9633|9637.1|9632.1|9638.7|9633.7|9635.9|9630.9|25
1643706900000|2022-02-01 09:15:00|9637.2|9632.2|9633.9|9628.9|9637.8|9632.8|9632.6|9627.6|64
1643707200000|2022-02-01 09:20:00|9633.8|9628.8|9633.3|9628.3|9634.5|9629.5|9632|9627|66
1643707500000|2022-02-01 09:25:00|9633.5|9628.5|9630.2|9625.2|9633.5|9628.5|9629.3|9624.3|143
1643707800000|2022-02-01 09:30:00|9630.1|9625.1|9636.1|9631.1|9636.3|9631.3|9630|9625|150
1643708100000|2022-02-01 09:35:00|9636.2|9631.2|9637.2|9632.2|9638|9633|9635.7|9630.7|38
1643708400000|2022-02-01 09:40:00|9637.3|9632.3|9637.4|9632.4|9637.9|9632.9|9636.5|9631.5|21
1643708700000|2022-02-01 09:45:00|9637.7|9632.7|9634.6|9629.6|9637.7|9632.7|9634.6|9629.6|90
1643709000000|2022-02-01 09:50:00|9634.5|9629.5|9633.7|9628.7|9634.7|9629.7|9632.3|9627.3|22
1643709300000|2022-02-01 09:55:00|9633.8|9628.8|9632|9627|9633.8|9628.8|9630.7|9625.7|35
1643709600000|2022-02-01 10:00:00|9631.9|9626.9|9634.8|9629.8|9635|9630|9631.9|9626.9|43
1643709900000|2022-02-01 10:05:00|9635|9630|9633|9628|9635|9630|9632.5|9627.5|62
1643710200000|2022-02-01 10:10:00|9632.8|9627.8|9634.2|9629.2|9635|9630|9632.5|9627.5|16
1643710500000|2022-02-01 10:15:00|9634|9629|9632.6|9627.6|9634|9629|9632|9627|19
1643710800000|2022-02-01 10:20:00|9632.7|9627.7|9629.5|9624.5|9632.7|9627.7|9629.2|9624.2|95
1643711100000|2022-02-01 10:25:00|9629.3|9624.3|9629.3|9624.3|9630.5|9625.5|9628.6|9623.6|29
1643711400000|2022-02-01 10:30:00|9629.6|9624.6|9633.7|9628.7|9633.7|9628.7|9628.2|9623.2|44
1643711700000|2022-02-01 10:35:00|9633.8|9628.8|9633.7|9628.7|9634.5|9629.5|9632.7|9627.7|87
1643712000000|2022-02-01 10:40:00|9633.6|9628.6|9634.4|9629.4|9634.9|9629.9|9633.1|9628.1|12
1643712300000|2022-02-01 10:45:00|9634.3|9629.3|9635.5|9630.5|9635.9|9630.9|9633.6|9628.6|17
1643712600000|2022-02-01 10:50:00|9635.3|9630.3|9632.3|9627.3|9635.3|9630.3|9632.3|9627.3|24
1643712900000|2022-02-01 10:55:00|9632.6|9627.6|9631.8|9626.8|9632.9|9627.9|9631.3|9626.3|12
1643713200000|2022-02-01 11:00:00|9631.7|9626.7|9632.7|9627.7|9633.4|9628.4|9631.7|9626.7|92
1643713500000|2022-02-01 11:05:00|9632.9|9627.9|9632.2|9627.2|9633.2|9628.2|9631.2|9626.2|29
1643713800000|2022-02-01 11:10:00|9632.1|9627.1|9631.7|9626.7|9632.1|9627.1|9630.7|9625.7|55
1643714100000|2022-02-01 11:15:00|9631.6|9626.6|9628.4|9623.4|9631.7|9626.7|9628.3|9623.3|121
1643714400000|2022-02-01 11:20:00|9628.3|9623.3|9626.8|9621.8|9628.3|9623.3|9626.5|9621.5|79
1643714700000|2022-02-01 11:25:00|9626.7|9621.7|9621.5|9616.5|9627|9622|9621|9616|141
1643715000000|2022-02-01 11:30:00|9621.7|9616.7|9624.1|9619.1|9625.3|9620.3|9621.7|9616.7|193
1643715300000|2022-02-01 11:35:00|9624|9619|9622.6|9617.6|9624.3|9619.3|9621.8|9616.8|159
1643715600000|2022-02-01 11:40:00|9622.3|9617.3|9621.8|9616.8|9623.2|9618.2|9621.7|9616.7|42
1643715900000|2022-02-01 11:45:00|9622.1|9617.1|9621.8|9616.8|9622.5|9617.5|9620.8|9615.8|63
1643716200000|2022-02-01 11:50:00|9621.7|9616.7|9623.9|9618.9|9624.4|9619.4|9621.7|9616.7|53
1643716500000|2022-02-01 11:55:00|9624.1|9619.1|9625.5|9620.5|9626.3|9621.3|9623.3|9618.3|53
1643716800000|2022-02-01 12:00:00|9625.3|9620.3|9626.2|9621.2|9626.2|9621.2|9625.2|9620.2|44
1643717100000|2022-02-01 12:05:00|9626.3|9621.3|9625.3|9620.3|9627.3|9622.3|9625.2|9620.2|92
1643717400000|2022-02-01 12:10:00|9625.6|9620.6|9624.7|9619.7|9626.9|9621.9|9624.3|9619.3|39
1643717700000|2022-02-01 12:15:00|9624.8|9619.8|9625.5|9620.5|9627|9622|9624.8|9619.8|37
1643718000000|2022-02-01 12:20:00|9625.3|9620.3|9625.4|9620.4|9625.4|9620.4|9624|9619|39
1643718300000|2022-02-01 12:25:00|9625.3|9620.3|9626.5|9621.5|9627.9|9622.9|9625.3|9620.3|45
1643718600000|2022-02-01 12:30:00|9626.6|9621.6|9628|9623|9628|9623|9626.3|9621.3|81
1643718900000|2022-02-01 12:35:00|9628.2|9623.2|9629.2|9624.2|9630|9625|9628|9623|113
1643719200000|2022-02-01 12:40:00|9629.5|9624.5|9631.1|9626.1|9631.1|9626.1|9629.1|9624.1|35
1643719500000|2022-02-01 12:45:00|9631|9626|9631.5|9626.5|9632.4|9627.4|9630.2|9625.2|37
1643719800000|2022-02-01 12:50:00|9631.6|9626.6|9634.7|9629.7|9634.7|9629.7|9631.3|9626.3|28
1643720100000|2022-02-01 12:55:00|9634.6|9629.6|9633.8|9628.8|9636.2|9631.2|9632.5|9627.5|108
1643720400000|2022-02-01 13:00:00|9633.7|9628.7|9635.1|9630.1|9636.4|9631.4|9632.8|9627.8|56
1643720700000|2022-02-01 13:05:00|9635|9630|9633|9628|9635.1|9630.1|9632|9627|65
1643721000000|2022-02-01 13:10:00|9632.8|9627.8|9634.3|9629.3|9634.5|9629.5|9632.5|9627.5|47
1643721300000|2022-02-01 13:15:00|9634.2|9629.2|9635.2|9630.2|9636|9631|9634.2|9629.2|42
1643721600000|2022-02-01 13:20:00|9635.4|9630.4|9636.1|9631.1|9636.9|9631.9|9634.8|9629.8|186
1643721900000|2022-02-01 13:25:00|9636|9631|9636.9|9631.9|9638.4|9633.4|9635.6|9630.6|148
1643722200000|2022-02-01 13:30:00|9636.8|9631.8|9639.4|9634.4|9640.4|9635.4|9636.3|9631.3|101
1643722500000|2022-02-01 13:35:00|9639.3|9634.3|9633.4|9628.4|9640.4|9635.4|9633.3|9628.3|78
1643722800000|2022-02-01 13:40:00|9633.2|9628.2|9633.1|9628.1|9634.1|9629.1|9631.6|9626.6|114
1643723100000|2022-02-01 13:45:00|9633|9628|9632.9|9627.9|9635|9630|9632.3|9627.3|38
1643723400000|2022-02-01 13:50:00|9632.6|9627.6|9630.8|9625.8|9632.8|9627.8|9630.1|9625.1|49
1643723700000|2022-02-01 13:55:00|9630.6|9625.6|9630.8|9625.8|9632.4|9627.4|9629.1|9624.1|167
1643724000000|2022-02-01 14:00:00|9630.9|9625.9|9631.5|9626.5|9632.6|9627.6|9630.1|9625.1|46
1643724300000|2022-02-01 14:05:00|9631.6|9626.6|9631.1|9626.1|9633.6|9628.6|9630.6|9625.6|27
1643724600000|2022-02-01 14:10:00|9631|9626|9631|9626|9632.1|9627.1|9628.9|9623.9|64
1643724900000|2022-02-01 14:15:00|9630.4|9625.4|9631.4|9626.4|9631.7|9626.7|9629.2|9624.2|62
1643725200000|2022-02-01 14:20:00|9631.5|9626.5|9627.7|9622.7|9631.5|9626.5|9626.9|9621.9|46
1643725500000|2022-02-01 14:25:00|9627.6|9622.6|9629.5|9624.5|9629.6|9624.6|9626.5|9621.5|21
1643725800000|2022-02-01 14:30:00|9629.4|9624.4|9627.7|9622.7|9629.9|9624.9|9627|9622|273
1643726100000|2022-02-01 14:35:00|9627.6|9622.6|9627.9|9622.9|9628.1|9623.1|9626.3|9621.3|301
1643726400000|2022-02-01 14:40:00|9627.7|9622.7|9634.1|9629.1|9634.7|9629.7|9627.4|9622.4|119
1643726700000|2022-02-01 14:45:00|9633.9|9628.9|9632.9|9627.9|9637.2|9632.2|9632.8|9627.8|258
1643727000000|2022-02-01 14:50:00|9632.8|9627.8|9634.1|9629.1|9634.4|9629.4|9631.8|9626.8|102
1643727300000|2022-02-01 14:55:00|9634|9629|9630.9|9625.9|9635.1|9630.1|9630.7|9625.7|44
1643727600000|2022-02-01 15:00:00|9630|9625|9641.2|9636.2|9644.3|9639.3|9629.6|9624.6|741
1643727900000|2022-02-01 15:05:00|9641.3|9636.3|9638|9633|9644.8|9639.8|9636.1|9631.1|273
1643728200000|2022-02-01 15:10:00|9637.9|9632.9|9634.1|9629.1|9641.5|9636.5|9634.1|9629.1|232
1643728500000|2022-02-01 15:15:00|9634.2|9629.2|9639.2|9634.2|9640.2|9635.2|9634.1|9629.1|180
1643728800000|2022-02-01 15:20:00|9639.1|9634.1|9633.2|9628.2|9639.1|9634.1|9632.3|9627.3|203
1643729100000|2022-02-01 15:25:00|9633.3|9628.3|9636.5|9631.5|9636.7|9631.7|9632.6|9627.6|215
1643729400000|2022-02-01 15:30:00|9636.4|9631.4|9636.1|9631.1|9637.2|9632.2|9633.2|9628.2|216
1643729700000|2022-02-01 15:35:00|9635.7|9630.7|9638.9|9633.9|9639.2|9634.2|9635.4|9630.4|150
1643730000000|2022-02-01 15:40:00|9638.5|9633.5|9643.6|9638.6|9644.2|9639.2|9637.5|9632.5|165
1643730300000|2022-02-01 15:45:00|9643.7|9638.7|9639|9634|9644.7|9639.7|9639|9634|103
1643730600000|2022-02-01 15:50:00|9639.2|9634.2|9632.2|9627.2|9639.2|9634.2|9632.2|9627.2|179
1643730900000|2022-02-01 15:55:00|9632|9627|9640.5|9635.5|9641.2|9636.2|9630.7|9625.7|256
1643731200000|2022-02-01 16:00:00|9640.4|9635.4|9636.9|9631.9|9640.7|9635.7|9635.5|9630.5|204
1643731500000|2022-02-01 16:05:00|9636.7|9631.7|9639.6|9634.6|9640|9635|9636.5|9631.5|72
1643731800000|2022-02-01 16:10:00|9639.5|9634.5|9641.2|9636.2|9641.2|9636.2|9638.1|9633.1|90
1643732100000|2022-02-01 16:15:00|9641.1|9636.1|9640.2|9635.2|9643.2|9638.2|9639.7|9634.7|83
1643732400000|2022-02-01 16:20:00|9640.1|9635.1|9643.6|9638.6|9643.6|9638.6|9639.7|9634.7|76
1643732700000|2022-02-01 16:25:00|9643.7|9638.7|9637.7|9632.7|9643.7|9638.7|9637.5|9632.5|107
1643733000000|2022-02-01 16:30:00|9638|9633|9640.4|9635.4|9640.6|9635.6|9636.9|9631.9|64
1643733300000|2022-02-01 16:35:00|9640.1|9635.1|9640.6|9635.6|9640.7|9635.7|9638.9|9633.9|45
1643733600000|2022-02-01 16:40:00|9640.5|9635.5|9644.7|9639.7|9646.7|9641.7|9640.5|9635.5|137
1643733900000|2022-02-01 16:45:00|9644.9|9639.9|9646.9|9641.9|9647.1|9642.1|9643.9|9638.9|99
1643734200000|2022-02-01 16:50:00|9647.1|9642.1|9646.5|9641.5|9648|9643|9646|9641|67
1643734500000|2022-02-01 16:55:00|9646.4|9641.4|9644.9|9639.9|9648.1|9643.1|9644.4|9639.4|44
1643734800000|2022-02-01 17:00:00|9645|9640|9643|9638|9645.1|9640.1|9642.2|9637.2|62
1643735100000|2022-02-01 17:05:00|9642.9|9637.9|9642.9|9637.9|9643.2|9638.2|9640.9|9635.9|71
1643735400000|2022-02-01 17:10:00|9643.1|9638.1|9642.4|9637.4|9643.2|9638.2|9641.9|9636.9|47
1643735700000|2022-02-01 17:15:00|9641.9|9636.9|9639.6|9634.6|9642.1|9637.1|9639.4|9634.4|88
1643736000000|2022-02-01 17:20:00|9639.5|9634.5|9638.4|9633.4|9639.7|9634.7|9638|9633|84
1643736300000|2022-02-01 17:25:00|9638.6|9633.6|9638.1|9633.1|9639.2|9634.2|9636.5|9631.5|87
1643736600000|2022-02-01 17:30:00|9638.5|9633.5|9642.4|9637.4|9642.5|9637.5|9638.2|9633.2|28
1643736900000|2022-02-01 17:35:00|9642.2|9637.2|9640.1|9635.1|9642.4|9637.4|9639.5|9634.5|36
1643737200000|2022-02-01 17:40:00|9640|9635|9645.7|9640.7|9647.1|9642.1|9639.2|9634.2|65
1643737500000|2022-02-01 17:45:00|9645.6|9640.6|9642.6|9637.6|9645.6|9640.6|9642.4|9637.4|38
1643737800000|2022-02-01 17:50:00|9642.7|9637.7|9641.5|9636.5|9643.1|9638.1|9641.2|9636.2|39
1643738100000|2022-02-01 17:55:00|9641.4|9636.4|9640.4|9635.4|9641.4|9636.4|9640|9635|45
1643738400000|2022-02-01 18:00:00|9640.6|9635.6|9639.4|9634.4|9640.9|9635.9|9639.4|9634.4|32
1643738700000|2022-02-01 18:05:00|9639.2|9634.2|9636.9|9631.9|9639.4|9634.4|9636.9|9631.9|27
1643739000000|2022-02-01 18:10:00|9637|9632|9637.4|9632.4|9637.7|9632.7|9636.9|9631.9|30
1643739300000|2022-02-01 18:15:00|9637|9632|9636.9|9631.9|9637.2|9632.2|9636.4|9631.4|22
1643739600000|2022-02-01 18:20:00|9636.7|9631.7|9639.5|9634.5|9639.6|9634.6|9636.6|9631.6|23
1643739900000|2022-02-01 18:25:00|9639.3|9634.3|9640|9635|9640.6|9635.6|9637.8|9632.8|23
1643740200000|2022-02-01 18:30:00|9639.8|9634.8|9638.3|9633.3|9641.6|9636.6|9638.2|9633.2|33
1643740500000|2022-02-01 18:35:00|9638.1|9633.1|9637.8|9632.8|9638.7|9633.7|9637.6|9632.6|26
1643740800000|2022-02-01 18:40:00|9637.7|9632.7|9637.1|9632.1|9637.8|9632.8|9636.7|9631.7|18
1643741100000|2022-02-01 18:45:00|9637|9632|9638.6|9633.6|9638.6|9633.6|9636.8|9631.8|63
1643741400000|2022-02-01 18:50:00|9638.5|9633.5|9638.3|9633.3|9639.2|9634.2|9637.5|9632.5|41
1643741700000|2022-02-01 18:55:00|9638.2|9633.2|9637.8|9632.8|9639.7|9634.7|9637.7|9632.7|33
1643742000000|2022-02-01 19:00:00|9637.7|9632.7|9637.9|9632.9|9637.9|9632.9|9636.7|9631.7|26
1643742300000|2022-02-01 19:05:00|9638.1|9633.1|9640.3|9635.3|9640.6|9635.6|9638.1|9633.1|31
1643742600000|2022-02-01 19:10:00|9640.6|9635.6|9640.7|9635.7|9641.6|9636.6|9640.3|9635.3|25
1643742900000|2022-02-01 19:15:00|9640.6|9635.6|9640.2|9635.2|9641.6|9636.6|9640.1|9635.1|34
1643743200000|2022-02-01 19:20:00|9640.3|9635.3|9637.6|9632.6|9640.7|9635.7|9637.6|9632.6|25
1643743500000|2022-02-01 19:25:00|9637.5|9632.5|9636.3|9631.3|9637.8|9632.8|9636.3|9631.3|25
1643743800000|2022-02-01 19:30:00|9636.6|9631.6|9635.3|9630.3|9636.7|9631.7|9635.3|9630.3|66
1643744100000|2022-02-01 19:35:00|9635.6|9630.6|9633.8|9628.8|9635.8|9630.8|9633.8|9628.8|47
1643744400000|2022-02-01 19:40:00|9633.7|9628.7|9634.2|9629.2|9634.6|9629.6|9633.6|9628.6|26
1643744700000|2022-02-01 19:45:00|9634.3|9629.3|9634.1|9629.1|9635.1|9630.1|9633.6|9628.6|44
1643745000000|2022-02-01 19:50:00|9634.2|9629.2|9633.7|9628.7|9634.2|9629.2|9632.8|9627.8|38
1643745300000|2022-02-01 19:55:00|9633.6|9628.6|9636.3|9631.3|9636.5|9631.5|9633.6|9628.6|170
1643745600000|2022-02-01 20:00:00|9636.2|9631.2|9636.3|9631.3|9636.6|9631.6|9634.3|9629.3|182
1643745900000|2022-02-01 20:05:00|9635.8|9630.8|9635.6|9630.6|9636.6|9631.6|9635.3|9630.3|33
1643746200000|2022-02-01 20:10:00|9635.5|9630.5|9631.7|9626.7|9635.6|9630.6|9631.5|9626.5|34
1643746500000|2022-02-01 20:15:00|9631.6|9626.6|9628.2|9623.2|9631.7|9626.7|9628.2|9623.2|171
1643746800000|2022-02-01 20:20:00|9628.3|9623.3|9628.7|9623.7|9628.9|9623.9|9626.8|9621.8|168
1643747100000|2022-02-01 20:25:00|9628.6|9623.6|9627.6|9622.6|9628.7|9623.7|9626.5|9621.5|116
1643747400000|2022-02-01 20:30:00|9627.4|9622.4|9628.9|9623.9|9629|9624|9627.2|9622.2|138
1643747700000|2022-02-01 20:35:00|9628.8|9623.8|9629.1|9624.1|9629.1|9624.1|9628.3|9623.3|25
1643748000000|2022-02-01 20:40:00|9629|9624|9626.5|9621.5|9629.1|9624.1|9626.4|9621.4|124
1643748300000|2022-02-01 20:45:00|9626.6|9621.6|9626.1|9621.1|9626.6|9621.6|9625.4|9620.4|218
1643748600000|2022-02-01 20:50:00|9626|9621|9626.5|9621.5|9627.4|9622.4|9626|9621|168
1643748900000|2022-02-01 20:55:00|9626.4|9621.4|9626.4|9621.4|9626.8|9621.8|9625.4|9620.4|147
1643749200000|2022-02-01 21:00:00|9626.6|9621.6|9626.4|9621.4|9626.8|9621.8|9624.9|9619.9|76
1643749500000|2022-02-01 21:05:00|9626.5|9621.5|9627.5|9622.5|9627.8|9622.8|9626.4|9621.4|4
1643749800000|2022-02-01 21:10:00|9627.4|9622.4|9627.3|9622.3|9627.5|9622.5|9626.9|9621.9|13
1643750100000|2022-02-01 21:15:00|9627.2|9622.2|9624.4|9619.4|9627.2|9622.2|9624.4|9619.4|17
1643750400000|2022-02-01 21:20:00|9624.5|9619.5|9625.5|9620.5|9625.5|9620.5|9624.4|9619.4|4
1643750700000|2022-02-01 21:25:00|9625.4|9620.4|9624.3|9619.3|9625.8|9620.8|9623.9|9618.9|67
1643751000000|2022-02-01 21:30:00|9624.4|9619.4|9624.4|9619.4|9624.5|9619.5|9623.9|9618.9|12
1643751300000|2022-02-01 21:35:00|9624.5|9619.5|9624.9|9619.9|9625.3|9620.3|9624.4|9619.4|0
1643751600000|2022-02-01 21:40:00|9625|9620|9624.4|9619.4|9625|9620|9624.4|9619.4|23
1643751900000|2022-02-01 21:45:00|9624.3|9619.3|9623.9|9618.9|9624.4|9619.4|9623.8|9618.8|55
1643752200000|2022-02-01 21:50:00|9624|9619|9623.9|9618.9|9624.2|9619.2|9623.4|9618.4|17
1643752500000|2022-02-01 21:55:00|9624.1|9619.1|9624.1|9619.1|9624.2|9619.2|9623.8|9618.8|5
1643763600000|2022-02-02 01:00:00|9624.4|9619.4|9623.3|9618.3|9624.7|9619.7|9623.2|9618.2|23
1643763900000|2022-02-02 01:05:00|9623.4|9618.4|9623.7|9618.7|9623.7|9618.7|9622.7|9617.7|29
1643764200000|2022-02-02 01:10:00|9623.5|9618.5|9623.8|9618.8|9623.9|9618.9|9623.2|9618.2|56
1643764500000|2022-02-02 01:15:00|9623.9|9618.9|9622.5|9617.5|9623.9|9618.9|9622.5|9617.5|5
1643764800000|2022-02-02 01:20:00|9622.7|9617.7|9622.9|9617.9|9622.9|9617.9|9622.3|9617.3|10
1643765100000|2022-02-02 01:25:00|9622.8|9617.8|9622.5|9617.5|9623.2|9618.2|9622.4|9617.4|3
1643765400000|2022-02-02 01:30:00|9622.7|9617.7|9622.7|9617.7|9623.3|9618.3|9622.4|9617.4|7
1643765700000|2022-02-02 01:35:00|9622.5|9617.5|9622.4|9617.4|9622.8|9617.8|9622.4|9617.4|8
1643766000000|2022-02-02 01:40:00|9622.5|9617.5|9622.2|9617.2|9622.7|9617.7|9622.2|9617.2|15
1643766300000|2022-02-02 01:45:00|9622.3|9617.3|9622.6|9617.6|9622.6|9617.6|9621.9|9616.9|31
1643766600000|2022-02-02 01:50:00|9622.5|9617.5|9622.6|9617.6|9623|9618|9622.5|9617.5|3
1643766900000|2022-02-02 01:55:00|9622.4|9617.4|9622|9617|9622.4|9617.4|9621.8|9616.8|16
1643767200000|2022-02-02 02:00:00|9622.1|9617.1|9622.1|9617.1|9622.1|9617.1|9621.7|9616.7|6
1643767500000|2022-02-02 02:05:00|9622.3|9617.3|9621.9|9616.9|9622.6|9617.6|9621.8|9616.8|10
1643767800000|2022-02-02 02:10:00|9622|9617|9622.1|9617.1|9622.5|9617.5|9621.5|9616.5|4
1643768100000|2022-02-02 02:15:00|9622.4|9617.4|9622.3|9617.3|9622.5|9617.5|9621.9|9616.9|5
1643768400000|2022-02-02 02:20:00|9622.4|9617.4|9624|9619|9624|9619|9622.3|9617.3|12
1643768700000|2022-02-02 02:25:00|9624.1|9619.1|9623.4|9618.4|9624.1|9619.1|9623.4|9618.4|19
1643769000000|2022-02-02 02:30:00|9623.5|9618.5|9622.7|9617.7|9623.5|9618.5|9622.7|9617.7|19
1643769300000|2022-02-02 02:35:00|9622.8|9617.8|9622.3|9617.3|9622.9|9617.9|9622.3|9617.3|4
1643769600000|2022-02-02 02:40:00|9622.1|9617.1|9622.4|9617.4|9622.5|9617.5|9621.9|9616.9|4
1643769900000|2022-02-02 02:45:00|9622.5|9617.5|9623.1|9618.1|9623.1|9618.1|9622.3|9617.3|0
1643770200000|2022-02-02 02:50:00|9623|9618|9622.5|9617.5|9623.1|9618.1|9622.4|9617.4|4
1643770500000|2022-02-02 02:55:00|9622.6|9617.6|9622.9|9617.9|9623|9618|9622.4|9617.4|2
1643770800000|2022-02-02 03:00:00|9623|9618|9623.3|9618.3|9623.4|9618.4|9622.9|9617.9|21
1643771100000|2022-02-02 03:05:00|9623.5|9618.5|9624|9619|9624.1|9619.1|9623.4|9618.4|0
1643771400000|2022-02-02 03:10:00|9624.1|9619.1|9624.9|9619.9|9624.9|9619.9|9624.1|9619.1|3
1643771700000|2022-02-02 03:15:00|9624.8|9619.8|9624.5|9619.5|9625.3|9620.3|9624.5|9619.5|53
1643772000000|2022-02-02 03:20:00|9624.6|9619.6|9625.3|9620.3|9625.6|9620.6|9624.6|9619.6|3
1643772300000|2022-02-02 03:25:00|9625.1|9620.1|9625.9|9620.9|9626.1|9621.1|9624.8|9619.8|2
1643772600000|2022-02-02 03:30:00|9626|9621|9626.5|9621.5|9626.6|9621.6|9625.9|9620.9|6
1643772900000|2022-02-02 03:35:00|9626.6|9621.6|9626.6|9621.6|9626.6|9621.6|9626.4|9621.4|1
1643773200000|2022-02-02 03:40:00|9626.7|9621.7|9626.1|9621.1|9626.9|9621.9|9625.9|9620.9|10
1643773500000|2022-02-02 03:45:00|9626|9621|9626|9621|9626.1|9621.1|9625.9|9620.9|15
1643773800000|2022-02-02 03:50:00|9626.1|9621.1|9626.5|9621.5|9626.5|9621.5|9626|9621|2
1643774100000|2022-02-02 03:55:00|9626.4|9621.4|9627.6|9622.6|9627.6|9622.6|9626.4|9621.4|17
1643774400000|2022-02-02 04:00:00|9627.5|9622.5|9626.9|9621.9|9627.6|9622.6|9626.9|9621.9|7
1643774700000|2022-02-02 04:05:00|9627|9622|9626.1|9621.1|9627|9622|9626.1|9621.1|1
1643775000000|2022-02-02 04:10:00|9626|9621|9625.3|9620.3|9626.1|9621.1|9625|9620|3
1643775300000|2022-02-02 04:15:00|9625.4|9620.4|9624.6|9619.6|9625.4|9620.4|9624.5|9619.5|2
1643775600000|2022-02-02 04:20:00|9624.8|9619.8|9624.6|9619.6|9624.8|9619.8|9624.4|9619.4|23
1643775900000|2022-02-02 04:25:00|9624.5|9619.5|9624.6|9619.6|9624.6|9619.6|9624.3|9619.3|1
1643776200000|2022-02-02 04:30:00|9624.4|9619.4|9624.8|9619.8|9624.8|9619.8|9624|9619|6
1643776500000|2022-02-02 04:35:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9623.9|9618.9|13
1643776800000|2022-02-02 04:40:00|9624.3|9619.3|9624.6|9619.6|9624.6|9619.6|9624.3|9619.3|2
1643777100000|2022-02-02 04:45:00|9624.5|9619.5|9625|9620|9625.1|9620.1|9624.4|9619.4|4
1643777400000|2022-02-02 04:50:00|9625.1|9620.1|9624.1|9619.1|9625.1|9620.1|9624.1|9619.1|6
1643777700000|2022-02-02 04:55:00|9624|9619|9625|9620|9625.1|9620.1|9623.9|9618.9|3
1643778000000|2022-02-02 05:00:00|9624.9|9619.9|9625|9620|9625.6|9620.6|9624.9|9619.9|5
1643778300000|2022-02-02 05:05:00|9625.1|9620.1|9624.9|9619.9|9625.4|9620.4|9624.9|9619.9|4
1643778600000|2022-02-02 05:10:00|9625|9620|9625.3|9620.3|9625.3|9620.3|9625|9620|2
1643778900000|2022-02-02 05:15:00|9625.5|9620.5|9624.4|9619.4|9625.6|9620.6|9624.4|9619.4|3
1643779200000|2022-02-02 05:20:00|9624.5|9619.5|9624.4|9619.4|9624.6|9619.6|9624.3|9619.3|0
1643779500000|2022-02-02 05:25:00|9624.5|9619.5|9623.5|9618.5|9624.6|9619.6|9623.5|9618.5|0
1643779800000|2022-02-02 05:30:00|9623.6|9618.6|9623.5|9618.5|9623.6|9618.6|9623.5|9618.5|1
1643780100000|2022-02-02 05:35:00|9623.6|9618.6|9624|9619|9624.1|9619.1|9623.6|9618.6|0
1643780400000|2022-02-02 05:40:00|9623.9|9618.9|9625.6|9620.6|9625.6|9620.6|9623.9|9618.9|18
1643780700000|2022-02-02 05:45:00|9625.5|9620.5|9625.1|9620.1|9626.5|9621.5|9624.9|9619.9|15
1643781000000|2022-02-02 05:50:00|9625|9620|9624.9|9619.9|9625.3|9620.3|9624.9|9619.9|1
1643781300000|2022-02-02 05:55:00|9624.8|9619.8|9625.3|9620.3|9625.9|9620.9|9624.5|9619.5|4
1643781600000|2022-02-02 06:00:00|9625.4|9620.4|9625.1|9620.1|9625.6|9620.6|9624.4|9619.4|3
1643781900000|2022-02-02 06:05:00|9625.2|9620.2|9625.4|9620.4|9625.6|9620.6|9624.9|9619.9|7
1643782200000|2022-02-02 06:10:00|9625.5|9620.5|9625.4|9620.4|9625.6|9620.6|9624.3|9619.3|2
1643782500000|2022-02-02 06:15:00|9625.3|9620.3|9623.5|9618.5|9625.5|9620.5|9623.5|9618.5|11
1643782800000|2022-02-02 06:20:00|9623.6|9618.6|9624.4|9619.4|9624.5|9619.5|9623.5|9618.5|0
1643783100000|2022-02-02 06:25:00|9624.5|9619.5|9625.4|9620.4|9625.9|9620.9|9624.5|9619.5|27
1643783400000|2022-02-02 06:30:00|9625.6|9620.6|9627.3|9622.3|9627.4|9622.4|9625.5|9620.5|28
1643783700000|2022-02-02 06:35:00|9627.2|9622.2|9627.9|9622.9|9627.9|9622.9|9626|9621|10
1643784000000|2022-02-02 06:40:00|9627.8|9622.8|9626.9|9621.9|9627.9|9622.9|9626.8|9621.8|8
1643784300000|2022-02-02 06:45:00|9626.8|9621.8|9625.9|9620.9|9626.9|9621.9|9625.5|9620.5|10
1643784600000|2022-02-02 06:50:00|9626|9621|9626.8|9621.8|9627|9622|9626|9621|23
1643784900000|2022-02-02 06:55:00|9626.7|9621.7|9625.8|9620.8|9626.9|9621.9|9625.4|9620.4|12
1643785200000|2022-02-02 07:00:00|9625.9|9620.9|9624.9|9619.9|9626.4|9621.4|9623.9|9618.9|53
1643785500000|2022-02-02 07:05:00|9625|9620|9621.9|9616.9|9625.4|9620.4|9621.9|9616.9|18
1643785800000|2022-02-02 07:10:00|9621.6|9616.6|9620.9|9615.9|9622.6|9617.6|9620.4|9615.4|79
1643786100000|2022-02-02 07:15:00|9620.8|9615.8|9619.5|9614.5|9620.9|9615.9|9619.5|9614.5|14
1643786400000|2022-02-02 07:20:00|9619.8|9614.8|9618.5|9613.5|9619.9|9614.9|9618.4|9613.4|92
1643786700000|2022-02-02 07:25:00|9618.6|9613.6|9618.9|9613.9|9618.9|9613.9|9618.4|9613.4|46
1643787000000|2022-02-02 07:30:00|9619|9614|9618.1|9613.1|9619.4|9614.4|9617.9|9612.9|36
1643787300000|2022-02-02 07:35:00|9618.4|9613.4|9620.1|9615.1|9620.1|9615.1|9618.4|9613.4|1
1643787600000|2022-02-02 07:40:00|9620|9615|9620.4|9615.4|9621.6|9616.6|9619.9|9614.9|8
1643787900000|2022-02-02 07:45:00|9620.5|9615.5|9621.7|9616.7|9622|9617|9620.4|9615.4|6
1643788200000|2022-02-02 07:50:00|9621.4|9616.4|9621.4|9616.4|9622.9|9617.9|9620.9|9615.9|33
1643788500000|2022-02-02 07:55:00|9621.3|9616.3|9616.6|9611.6|9621.6|9616.6|9615|9610|166
1643788800000|2022-02-02 08:00:00|9616.5|9611.5|9612.4|9607.4|9617.4|9612.4|9612.3|9607.3|211
1643789100000|2022-02-02 08:05:00|9612.5|9607.5|9612.9|9607.9|9613.9|9608.9|9612.4|9607.4|44
1643789400000|2022-02-02 08:10:00|9612.8|9607.8|9612.9|9607.9|9613.6|9608.6|9612|9607|136
1643789700000|2022-02-02 08:15:00|9612.5|9607.5|9613.4|9608.4|9614.1|9609.1|9611.2|9606.2|134
1643790000000|2022-02-02 08:20:00|9613.5|9608.5|9610.5|9605.5|9613.9|9608.9|9610.2|9605.2|68
1643790300000|2022-02-02 08:25:00|9610.7|9605.7|9608.9|9603.9|9611|9606|9608.7|9603.7|65
1643790600000|2022-02-02 08:30:00|9608.7|9603.7|9608.1|9603.1|9608.7|9603.7|9607.4|9602.4|93
1643790900000|2022-02-02 08:35:00|9608.4|9603.4|9611.9|9606.9|9612.9|9607.9|9607.4|9602.4|153
1643791200000|2022-02-02 08:40:00|9611.8|9606.8|9613.5|9608.5|9614|9609|9611.4|9606.4|45
1643791500000|2022-02-02 08:45:00|9613.6|9608.6|9614|9609|9615.5|9610.5|9613.5|9608.5|36
1643791800000|2022-02-02 08:50:00|9614.1|9609.1|9614.2|9609.2|9615.4|9610.4|9613.4|9608.4|30
1643792100000|2022-02-02 08:55:00|9614.4|9609.4|9612.4|9607.4|9614.9|9609.9|9611.7|9606.7|33
1643792400000|2022-02-02 09:00:00|9612.3|9607.3|9614.4|9609.4|9614.5|9609.5|9612|9607|40
1643792700000|2022-02-02 09:05:00|9614.3|9609.3|9615.1|9610.1|9615.7|9610.7|9614|9609|30
1643793000000|2022-02-02 09:10:00|9615.2|9610.2|9614.1|9609.1|9615.2|9610.2|9613.5|9608.5|14
1643793300000|2022-02-02 09:15:00|9614.4|9609.4|9613.4|9608.4|9614.4|9609.4|9612|9607|19
1643793600000|2022-02-02 09:20:00|9613.5|9608.5|9618.4|9613.4|9618.4|9613.4|9613|9608|149
1643793900000|2022-02-02 09:25:00|9618.5|9613.5|9616.8|9611.8|9619|9614|9616|9611|62
1643794200000|2022-02-02 09:30:00|9616.9|9611.9|9617|9612|9618.5|9613.5|9616.2|9611.2|67
1643794500000|2022-02-02 09:35:00|9617.5|9612.5|9617|9612|9618.5|9613.5|9615.3|9610.3|64
1643794800000|2022-02-02 09:40:00|9617.3|9612.3|9615.4|9610.4|9617.5|9612.5|9614.4|9609.4|32
1643795100000|2022-02-02 09:45:00|9615.2|9610.2|9615.6|9610.6|9617|9612|9614.7|9609.7|19
1643795400000|2022-02-02 09:50:00|9615.4|9610.4|9612.4|9607.4|9615.5|9610.5|9612.3|9607.3|26
1643795700000|2022-02-02 09:55:00|9612.2|9607.2|9607.3|9602.3|9612.2|9607.2|9606.9|9601.9|176
1643796000000|2022-02-02 10:00:00|9607.5|9602.5|9603.7|9598.7|9609.8|9604.8|9600|9595|573
1643796300000|2022-02-02 10:05:00|9603.8|9598.8|9609.3|9604.3|9609.4|9604.4|9603|9598|154
1643796600000|2022-02-02 10:10:00|9609.4|9604.4|9606.3|9601.3|9609.5|9604.5|9606.3|9601.3|25
1643796900000|2022-02-02 10:15:00|9606.2|9601.2|9603.4|9598.4|9606.7|9601.7|9603.2|9598.2|73
1643797200000|2022-02-02 10:20:00|9603.7|9598.7|9602.8|9597.8|9604.3|9599.3|9602.7|9597.7|74
1643797500000|2022-02-02 10:25:00|9602.7|9597.7|9600.2|9595.2|9603.3|9598.3|9599.9|9594.9|54
1643797800000|2022-02-02 10:30:00|9600|9595|9597.4|9592.4|9601.4|9596.4|9597.2|9592.2|226
1643798100000|2022-02-02 10:35:00|9597.9|9592.9|9595.9|9590.9|9597.9|9592.9|9593.4|9588.4|313
1643798400000|2022-02-02 10:40:00|9595.7|9590.7|9594.5|9589.5|9596.4|9591.4|9594|9589|75
1643798700000|2022-02-02 10:45:00|9594.6|9589.6|9596.4|9591.4|9597|9592|9594.6|9589.6|43
1643799000000|2022-02-02 10:50:00|9596.7|9591.7|9595.7|9590.7|9597.5|9592.5|9595.7|9590.7|56
1643799300000|2022-02-02 10:55:00|9595.4|9590.4|9597.2|9592.2|9597.4|9592.4|9595.4|9590.4|40
1643799600000|2022-02-02 11:00:00|9596.9|9591.9|9596|9591|9596.9|9591.9|9593.7|9588.7|159
1643799900000|2022-02-02 11:05:00|9596.1|9591.1|9598.4|9593.4|9598.4|9593.4|9595.9|9590.9|49
1643800200000|2022-02-02 11:10:00|9598.3|9593.3|9597.4|9592.4|9599.3|9594.3|9596.9|9591.9|57
1643800500000|2022-02-02 11:15:00|9597.5|9592.5|9595.7|9590.7|9597.9|9592.9|9595.7|9590.7|28
1643800800000|2022-02-02 11:20:00|9595.8|9590.8|9594.7|9589.7|9595.9|9590.9|9593.7|9588.7|92
1643801100000|2022-02-02 11:25:00|9594.3|9589.3|9594.3|9589.3|9594.6|9589.6|9591.9|9586.9|184
1643801400000|2022-02-02 11:30:00|9594|9589|9594.1|9589.1|9594.1|9589.1|9592.1|9587.1|77
1643801700000|2022-02-02 11:35:00|9594|9589|9593.4|9588.4|9594.4|9589.4|9592.4|9587.4|23
1643802000000|2022-02-02 11:40:00|9593.3|9588.3|9594.1|9589.1|9595|9590|9592.4|9587.4|18
1643802300000|2022-02-02 11:45:00|9594.2|9589.2|9592.5|9587.5|9595.3|9590.3|9592.3|9587.3|63
1643802600000|2022-02-02 11:50:00|9592.4|9587.4|9590|9585|9593.2|9588.2|9589.9|9584.9|72
1643802900000|2022-02-02 11:55:00|9590.1|9585.1|9591.4|9586.4|9591.9|9586.9|9589.4|9584.4|48
1643803200000|2022-02-02 12:00:00|9591.3|9586.3|9590.2|9585.2|9592.6|9587.6|9589.9|9584.9|43
1643803500000|2022-02-02 12:05:00|9590.3|9585.3|9588.1|9583.1|9590.9|9585.9|9587.9|9582.9|178
1643803800000|2022-02-02 12:10:00|9588.4|9583.4|9586.3|9581.3|9588.6|9583.6|9585.8|9580.8|124
1643804100000|2022-02-02 12:15:00|9586.4|9581.4|9584.1|9579.1|9586.5|9581.5|9581.9|9576.9|120
1643804400000|2022-02-02 12:20:00|9584.2|9579.2|9584|9579|9584.9|9579.9|9582.4|9577.4|28
1643804700000|2022-02-02 12:25:00|9583.9|9578.9|9584.5|9579.5|9585.2|9580.2|9583.9|9578.9|40
1643805000000|2022-02-02 12:30:00|9584.6|9579.6|9585.2|9580.2|9585.5|9580.5|9584.4|9579.4|61
1643805300000|2022-02-02 12:35:00|9585.3|9580.3|9584.4|9579.4|9585.6|9580.6|9583.9|9578.9|33
1643805600000|2022-02-02 12:40:00|9584.5|9579.5|9586.4|9581.4|9586.7|9581.7|9584.4|9579.4|33
1643805900000|2022-02-02 12:45:00|9586.5|9581.5|9586.9|9581.9|9587.1|9582.1|9585.4|9580.4|49
1643806200000|2022-02-02 12:50:00|9586.8|9581.8|9586.1|9581.1|9586.9|9581.9|9585.3|9580.3|57
1643806500000|2022-02-02 12:55:00|9586.4|9581.4|9582|9577|9586.4|9581.4|9581.9|9576.9|98
1643806800000|2022-02-02 13:00:00|9582.1|9577.1|9581|9576|9582.9|9577.9|9580|9575|140
1643807100000|2022-02-02 13:05:00|9580.9|9575.9|9584.5|9579.5|9584.7|9579.7|9580.1|9575.1|61
1643807400000|2022-02-02 13:10:00|9584.3|9579.3|9585.1|9580.1|9585.5|9580.5|9582.6|9577.6|49
1643807700000|2022-02-02 13:15:00|9585|9580|9583.6|9578.6|9585.5|9580.5|9577.5|9572.5|194
1643808000000|2022-02-02 13:20:00|9583.8|9578.8|9581.3|9576.3|9584.5|9579.5|9580|9575|84
1643808300000|2022-02-02 13:25:00|9581.4|9576.4|9583.8|9578.8|9583.9|9578.9|9580.9|9575.9|191
1643808600000|2022-02-02 13:30:00|9583.6|9578.6|9585.5|9580.5|9586|9581|9583.1|9578.1|53
1643808900000|2022-02-02 13:35:00|9585.1|9580.1|9586.4|9581.4|9587.5|9582.5|9584.1|9579.1|102
1643809200000|2022-02-02 13:40:00|9586.5|9581.5|9586.6|9581.6|9587.4|9582.4|9584.1|9579.1|87
1643809500000|2022-02-02 13:45:00|9586.5|9581.5|9588|9583|9588.5|9583.5|9586|9581|55
1643809800000|2022-02-02 13:50:00|9587.9|9582.9|9590.3|9585.3|9590.4|9585.4|9585.6|9580.6|63
1643810100000|2022-02-02 13:55:00|9590.1|9585.1|9594.3|9589.3|9594.4|9589.4|9590|9585|72
1643810400000|2022-02-02 14:00:00|9594.1|9589.1|9596.9|9591.9|9596.9|9591.9|9593.4|9588.4|160
1643810700000|2022-02-02 14:05:00|9597|9592|9595.8|9590.8|9597.4|9592.4|9594.6|9589.6|163
1643811000000|2022-02-02 14:10:00|9595.6|9590.6|9593.9|9588.9|9596.8|9591.8|9591.4|9586.4|54
1643811300000|2022-02-02 14:15:00|9594|9589|9592.4|9587.4|9594.5|9589.5|9591.5|9586.5|50
1643811600000|2022-02-02 14:20:00|9592.5|9587.5|9588.9|9583.9|9593.4|9588.4|9587.4|9582.4|57
1643811900000|2022-02-02 14:25:00|9588.8|9583.8|9588.8|9583.8|9590.8|9585.8|9587.9|9582.9|56
1643812200000|2022-02-02 14:30:00|9588.4|9583.4|9591.9|9586.9|9594|9589|9587.6|9582.6|162
1643812500000|2022-02-02 14:35:00|9591.8|9586.8|9589.4|9584.4|9591.8|9586.8|9587.8|9582.8|296
1643812800000|2022-02-02 14:40:00|9589.1|9584.1|9593.1|9588.1|9594.4|9589.4|9588.8|9583.8|169
1643813100000|2022-02-02 14:45:00|9592.8|9587.8|9595|9590|9595.1|9590.1|9590.1|9585.1|187
1643813400000|2022-02-02 14:50:00|9594.8|9589.8|9595.5|9590.5|9596.9|9591.9|9593|9588|120
1643813700000|2022-02-02 14:55:00|9595.4|9590.4|9597.5|9592.5|9598.5|9593.5|9594.8|9589.8|299
1643814000000|2022-02-02 15:00:00|9597.6|9592.6|9598.1|9593.1|9599.2|9594.2|9593.8|9588.8|321
1643814300000|2022-02-02 15:05:00|9598.4|9593.4|9600.5|9595.5|9600.5|9595.5|9597.6|9592.6|280
1643814600000|2022-02-02 15:10:00|9600.6|9595.6|9601.7|9596.7|9603.5|9598.5|9599.7|9594.7|288
1643814900000|2022-02-02 15:15:00|9601.6|9596.6|9603.1|9598.1|9605.6|9600.6|9601.4|9596.4|90
1643815200000|2022-02-02 15:20:00|9603.2|9598.2|9603.5|9598.5|9605.4|9600.4|9603.1|9598.1|147
1643815500000|2022-02-02 15:25:00|9603.6|9598.6|9601.5|9596.5|9603.6|9598.6|9600.1|9595.1|147
1643815800000|2022-02-02 15:30:00|9601.4|9596.4|9598.6|9593.6|9602.4|9597.4|9598.6|9593.6|85
1643816100000|2022-02-02 15:35:00|9598.5|9593.5|9601.9|9596.9|9602.9|9597.9|9598.4|9593.4|57
1643816400000|2022-02-02 15:40:00|9602|9597|9596.1|9591.1|9602|9597|9595.2|9590.2|102
1643816700000|2022-02-02 15:45:00|9596.2|9591.2|9593.4|9588.4|9596.9|9591.9|9593.4|9588.4|133
1643817000000|2022-02-02 15:50:00|9593.5|9588.5|9597.7|9592.7|9598.7|9593.7|9591.7|9586.7|92
1643817300000|2022-02-02 15:55:00|9597.8|9592.8|9601.5|9596.5|9603.7|9598.7|9597.4|9592.4|192
1643817600000|2022-02-02 16:00:00|9601.6|9596.6|9600.5|9595.5|9603.2|9598.2|9598.4|9593.4|172
1643817900000|2022-02-02 16:05:00|9600.4|9595.4|9603.9|9598.9|9604|9599|9599.6|9594.6|54
1643818200000|2022-02-02 16:10:00|9603.7|9598.7|9605|9600|9605.5|9600.5|9603.4|9598.4|136
1643818500000|2022-02-02 16:15:00|9604.9|9599.9|9604.6|9599.6|9606.1|9601.1|9604.2|9599.2|61
1643818800000|2022-02-02 16:20:00|9604.4|9599.4|9602.1|9597.1|9604.4|9599.4|9602|9597|183
1643819100000|2022-02-02 16:25:00|9602|9597|9601.1|9596.1|9602.6|9597.6|9600.6|9595.6|69
1643819400000|2022-02-02 16:30:00|9601|9596|9602.1|9597.1|9603.9|9598.9|9600.8|9595.8|58
1643819700000|2022-02-02 16:35:00|9602.4|9597.4|9602|9597|9603|9598|9601.6|9596.6|38
1643820000000|2022-02-02 16:40:00|9602.1|9597.1|9600.1|9595.1|9602.1|9597.1|9600.1|9595.1|32
1643820300000|2022-02-02 16:45:00|9600.2|9595.2|9599.6|9594.6|9600.2|9595.2|9598.8|9593.8|71
1643820600000|2022-02-02 16:50:00|9599.9|9594.9|9602.1|9597.1|9602.4|9597.4|9599.6|9594.6|63
1643820900000|2022-02-02 16:55:00|9602.2|9597.2|9600.6|9595.6|9602.9|9597.9|9600.6|9595.6|41
1643821200000|2022-02-02 17:00:00|9600.7|9595.7|9598.6|9593.6|9601.4|9596.4|9598.2|9593.2|36
1643821500000|2022-02-02 17:05:00|9598.7|9593.7|9595|9590|9598.9|9593.9|9594.1|9589.1|57
1643821800000|2022-02-02 17:10:00|9594.7|9589.7|9595.7|9590.7|9595.9|9590.9|9594.6|9589.6|27
1643822100000|2022-02-02 17:15:00|9595.6|9590.6|9595.1|9590.1|9595.9|9590.9|9593.1|9588.1|63
1643822400000|2022-02-02 17:20:00|9595.2|9590.2|9595|9590|9595.7|9590.7|9594.6|9589.6|21
1643822700000|2022-02-02 17:25:00|9594.9|9589.9|9593.6|9588.6|9595|9590|9593.6|9588.6|16
1643823000000|2022-02-02 17:30:00|9593.7|9588.7|9595.3|9590.3|9595.7|9590.7|9593.6|9588.6|180
1643823300000|2022-02-02 17:35:00|9595.5|9590.5|9594.8|9589.8|9595.6|9590.6|9594.3|9589.3|142
1643823600000|2022-02-02 17:40:00|9595|9590|9593.8|9588.8|9595.1|9590.1|9593.7|9588.7|47
1643823900000|2022-02-02 17:45:00|9594|9589|9593.5|9588.5|9594.2|9589.2|9593.5|9588.5|20
1643824200000|2022-02-02 17:50:00|9593.6|9588.6|9592.8|9587.8|9593.7|9588.7|9592.7|9587.7|53
1643824500000|2022-02-02 17:55:00|9593|9588|9592.1|9587.1|9593.1|9588.1|9591.2|9586.2|86
1643824800000|2022-02-02 18:00:00|9592|9587|9591.1|9586.1|9593.3|9588.3|9591.1|9586.1|29
1643825100000|2022-02-02 18:05:00|9590.8|9585.8|9591|9586|9591.1|9586.1|9590|9585|36
1643825400000|2022-02-02 18:10:00|9590.8|9585.8|9590.7|9585.7|9591.1|9586.1|9590.2|9585.2|15
1643825700000|2022-02-02 18:15:00|9590.6|9585.6|9591.8|9586.8|9592.1|9587.1|9590.3|9585.3|27
1643826000000|2022-02-02 18:20:00|9592|9587|9591.3|9586.3|9592.3|9587.3|9591.3|9586.3|24
1643826300000|2022-02-02 18:25:00|9591.5|9586.5|9592.3|9587.3|9593.1|9588.1|9591.3|9586.3|62
1643826600000|2022-02-02 18:30:00|9592.5|9587.5|9592.3|9587.3|9592.6|9587.6|9591.6|9586.6|41
1643826900000|2022-02-02 18:35:00|9592.2|9587.2|9591.8|9586.8|9592.6|9587.6|9591.8|9586.8|18
1643827200000|2022-02-02 18:40:00|9592|9587|9593.1|9588.1|9593.3|9588.3|9592|9587|7
1643827500000|2022-02-02 18:45:00|9592.8|9587.8|9595.3|9590.3|9595.3|9590.3|9592.8|9587.8|78
1643827800000|2022-02-02 18:50:00|9595.2|9590.2|9596.1|9591.1|9596.3|9591.3|9595|9590|47
1643828100000|2022-02-02 18:55:00|9596|9591|9593.2|9588.2|9596|9591|9593|9588|51
1643828400000|2022-02-02 19:00:00|9593.3|9588.3|9593.8|9588.8|9594.1|9589.1|9592.6|9587.6|27
1643828700000|2022-02-02 19:05:00|9593.7|9588.7|9593.6|9588.6|9595.3|9590.3|9593.6|9588.6|18
1643829000000|2022-02-02 19:10:00|9593.7|9588.7|9593.3|9588.3|9593.8|9588.8|9593|9588|32
1643829300000|2022-02-02 19:15:00|9593.2|9588.2|9593.7|9588.7|9594.8|9589.8|9593.2|9588.2|55
1643829600000|2022-02-02 19:20:00|9593.8|9588.8|9593.6|9588.6|9595|9590|9593.6|9588.6|25
1643829900000|2022-02-02 19:25:00|9593.7|9588.7|9593.8|9588.8|9594.2|9589.2|9592.9|9587.9|89
1643830200000|2022-02-02 19:30:00|9593.7|9588.7|9592.1|9587.1|9593.7|9588.7|9592|9587|31
1643830500000|2022-02-02 19:35:00|9592|9587|9592.4|9587.4|9592.6|9587.6|9591.6|9586.6|33
1643830800000|2022-02-02 19:40:00|9592.3|9587.3|9591.8|9586.8|9592.3|9587.3|9591.6|9586.6|34
1643831100000|2022-02-02 19:45:00|9591.9|9586.9|9590.3|9585.3|9592.1|9587.1|9590.3|9585.3|26
1643831400000|2022-02-02 19:50:00|9590.2|9585.2|9590.6|9585.6|9591.6|9586.6|9590.1|9585.1|82
1643831700000|2022-02-02 19:55:00|9590.7|9585.7|9591.3|9586.3|9592.1|9587.1|9590|9585|132
1643832000000|2022-02-02 20:00:00|9591.2|9586.2|9591.3|9586.3|9591.8|9586.8|9591.2|9586.2|80
1643832300000|2022-02-02 20:05:00|9591.5|9586.5|9590.4|9585.4|9592.1|9587.1|9590.4|9585.4|227
1643832600000|2022-02-02 20:10:00|9590.5|9585.5|9589.4|9584.4|9590.6|9585.6|9588.9|9583.9|95
1643832900000|2022-02-02 20:15:00|9589.6|9584.6|9588.6|9583.6|9589.6|9584.6|9588.6|9583.6|182
1643833200000|2022-02-02 20:20:00|9588.7|9583.7|9589|9584|9589.4|9584.4|9588.4|9583.4|214
1643833500000|2022-02-02 20:25:00|9588.9|9583.9|9591.3|9586.3|9591.5|9586.5|9588.9|9583.9|219
1643833800000|2022-02-02 20:30:00|9591.4|9586.4|9591.1|9586.1|9591.5|9586.5|9590.4|9585.4|190
1643834100000|2022-02-02 20:35:00|9590.9|9585.9|9592.5|9587.5|9592.5|9587.5|9590.6|9585.6|181
1643834400000|2022-02-02 20:40:00|9592.6|9587.6|9593.4|9588.4|9593.5|9588.5|9592.6|9587.6|177
1643834700000|2022-02-02 20:45:00|9593.5|9588.5|9594|9589|9594|9589|9592.4|9587.4|178
1643835000000|2022-02-02 20:50:00|9594.2|9589.2|9596.1|9591.1|9596.5|9591.5|9594.1|9589.1|226
1643835300000|2022-02-02 20:55:00|9595.9|9590.9|9596.1|9591.1|9596.8|9591.8|9594.9|9589.9|269
1643835600000|2022-02-02 21:00:00|9596.2|9591.2|9596|9591|9597.2|9592.2|9595.9|9590.9|36
1643835900000|2022-02-02 21:05:00|9596.1|9591.1|9597.5|9592.5|9597.5|9592.5|9596.1|9591.1|3
1643836200000|2022-02-02 21:10:00|9597.7|9592.7|9597.6|9592.6|9598|9593|9597.6|9592.6|12
1643836500000|2022-02-02 21:15:00|9597.5|9592.5|9597.3|9592.3|9597.6|9592.6|9597.1|9592.1|16
1643836800000|2022-02-02 21:20:00|9597.4|9592.4|9596.9|9591.9|9597.8|9592.8|9596.9|9591.9|8
1643837100000|2022-02-02 21:25:00|9597|9592|9596.3|9591.3|9597|9592|9596.3|9591.3|2
1643837400000|2022-02-02 21:30:00|9596.1|9591.1|9595.8|9590.8|9596.1|9591.1|9595.6|9590.6|10
1643837700000|2022-02-02 21:35:00|9595.6|9590.6|9595.6|9590.6|9595.7|9590.7|9594.7|9589.7|9
1643838000000|2022-02-02 21:40:00|9595.8|9590.8|9596.3|9591.3|9596.5|9591.5|9595.7|9590.7|1
1643838300000|2022-02-02 21:45:00|9596.5|9591.5|9597.1|9592.1|9597.3|9592.3|9596.3|9591.3|13
1643838600000|2022-02-02 21:50:00|9596.8|9591.8|9596.3|9591.3|9596.8|9591.8|9596.3|9591.3|5
1643838900000|2022-02-02 21:55:00|9596.2|9591.2|9596.6|9591.6|9597.5|9592.5|9596|9591|13
1643850000000|2022-02-03 01:00:00|9603.8|9598.8|9603|9598|9604.2|9599.2|9602.6|9597.6|179
1643850300000|2022-02-03 01:05:00|9602.9|9597.9|9601.6|9596.6|9603|9598|9601.3|9596.3|7
1643850600000|2022-02-03 01:10:00|9601.5|9596.5|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|20
1643850900000|2022-02-03 01:15:00|9603.3|9598.3|9605.3|9600.3|9605.3|9600.3|9603.1|9598.1|29
1643851200000|2022-02-03 01:20:00|9605.2|9600.2|9604|9599|9605.3|9600.3|9603.8|9598.8|19
1643851500000|2022-02-03 01:25:00|9603.9|9598.9|9603.7|9598.7|9604.1|9599.1|9603.6|9598.6|17
1643851800000|2022-02-03 01:30:00|9603.6|9598.6|9601.5|9596.5|9603.6|9598.6|9601.5|9596.5|24
1643852100000|2022-02-03 01:35:00|9601.4|9596.4|9602.9|9597.9|9603|9598|9601.4|9596.4|8
1643852400000|2022-02-03 01:40:00|9602.7|9597.7|9601.7|9596.7|9602.9|9597.9|9601.7|9596.7|6
1643852700000|2022-02-03 01:45:00|9601.9|9596.9|9601.6|9596.6|9602|9597|9601.5|9596.5|14
1643853000000|2022-02-03 01:50:00|9601.7|9596.7|9600.6|9595.6|9601.7|9596.7|9600.6|9595.6|0
1643853300000|2022-02-03 01:55:00|9600.7|9595.7|9600.1|9595.1|9601.1|9596.1|9600.1|9595.1|8
1643853600000|2022-02-03 02:00:00|9600.2|9595.2|9599.4|9594.4|9600.6|9595.6|9599.2|9594.2|33
1643853900000|2022-02-03 02:05:00|9599.5|9594.5|9598.6|9593.6|9599.6|9594.6|9598.6|9593.6|46
1643854200000|2022-02-03 02:10:00|9598.7|9593.7|9599|9594|9599.2|9594.2|9598.5|9593.5|8
1643854500000|2022-02-03 02:15:00|9598.9|9593.9|9599.1|9594.1|9599.1|9594.1|9598.6|9593.6|6
1643854800000|2022-02-03 02:20:00|9599.2|9594.2|9599.8|9594.8|9599.8|9594.8|9599.1|9594.1|20
1643855100000|2022-02-03 02:25:00|9600|9595|9602.5|9597.5|9602.7|9597.7|9600|9595|38
1643855400000|2022-02-03 02:30:00|9602.4|9597.4|9601.5|9596.5|9602.4|9597.4|9601|9596|13
1643855700000|2022-02-03 02:35:00|9601.6|9596.6|9601.1|9596.1|9601.6|9596.6|9601.1|9596.1|23
1643856000000|2022-02-03 02:40:00|9601|9596|9601.1|9596.1|9601.1|9596.1|9600.9|9595.9|0
1643856300000|2022-02-03 02:45:00|9601.3|9596.3|9600.7|9595.7|9601.3|9596.3|9600.7|9595.7|3
1643856600000|2022-02-03 02:50:00|9601|9596|9602.1|9597.1|9602.1|9597.1|9600.7|9595.7|6
1643856900000|2022-02-03 02:55:00|9602.2|9597.2|9602.3|9597.3|9602.7|9597.7|9602.1|9597.1|12
1643857200000|2022-02-03 03:00:00|9602.2|9597.2|9602.2|9597.2|9602.8|9597.8|9602.1|9597.1|4
1643857500000|2022-02-03 03:05:00|9602.1|9597.1|9600.6|9595.6|9602.1|9597.1|9600.4|9595.4|6
1643857800000|2022-02-03 03:10:00|9600.7|9595.7|9600.1|9595.1|9601.6|9596.6|9600.1|9595.1|8
1643858100000|2022-02-03 03:15:00|9600.2|9595.2|9600.4|9595.4|9600.6|9595.6|9600.1|9595.1|11
1643858400000|2022-02-03 03:20:00|9600.2|9595.2|9598.1|9593.1|9600.2|9595.2|9598|9593|14
1643858700000|2022-02-03 03:25:00|9598|9593|9596.6|9591.6|9598|9593|9596.4|9591.4|37
1643859000000|2022-02-03 03:30:00|9596.4|9591.4|9596.7|9591.7|9597.1|9592.1|9596.4|9591.4|13
1643859300000|2022-02-03 03:35:00|9596.6|9591.6|9597|9592|9597|9592|9595.5|9590.5|34
1643859600000|2022-02-03 03:40:00|9596.8|9591.8|9596.9|9591.9|9597.8|9592.8|9596.7|9591.7|5
1643859900000|2022-02-03 03:45:00|9596.7|9591.7|9597.6|9592.6|9597.6|9592.6|9596.6|9591.6|4
1643860200000|2022-02-03 03:50:00|9597.5|9592.5|9597.6|9592.6|9597.6|9592.6|9596.9|9591.9|9
1643860500000|2022-02-03 03:55:00|9597.7|9592.7|9597.6|9592.6|9598.3|9593.3|9597.4|9592.4|0
1643860800000|2022-02-03 04:00:00|9597.5|9592.5|9597.5|9592.5|9598.1|9593.1|9597.4|9592.4|5
1643861100000|2022-02-03 04:05:00|9597.6|9592.6|9599.1|9594.1|9599.2|9594.2|9597.6|9592.6|3
1643861400000|2022-02-03 04:10:00|9599.2|9594.2|9601|9596|9601|9596|9599.1|9594.1|3
1643861700000|2022-02-03 04:15:00|9601.1|9596.1|9602|9597|9602|9597|9601.1|9596.1|23
1643862000000|2022-02-03 04:20:00|9601.8|9596.8|9603.7|9598.7|9603.7|9598.7|9601.8|9596.8|34
1643862300000|2022-02-03 04:25:00|9603.8|9598.8|9603.5|9598.5|9604|9599|9603.5|9598.5|25
1643862600000|2022-02-03 04:30:00|9603.3|9598.3|9601.3|9596.3|9603.3|9598.3|9601.1|9596.1|37
1643862900000|2022-02-03 04:35:00|9601.2|9596.2|9601.6|9596.6|9601.8|9596.8|9601.1|9596.1|2
1643863200000|2022-02-03 04:40:00|9601.5|9596.5|9601.1|9596.1|9601.6|9596.6|9600.7|9595.7|4
1643863500000|2022-02-03 04:45:00|9601|9596|9601.8|9596.8|9601.8|9596.8|9600.8|9595.8|3
1643863800000|2022-02-03 04:50:00|9601.7|9596.7|9602.1|9597.1|9603|9598|9601.6|9596.6|6
1643864100000|2022-02-03 04:55:00|9602.2|9597.2|9605.1|9600.1|9605.8|9600.8|9602.2|9597.2|32
1643864400000|2022-02-03 05:00:00|9604.6|9599.6|9604.1|9599.1|9604.8|9599.8|9603.6|9598.6|86
1643864700000|2022-02-03 05:05:00|9603.8|9598.8|9603.1|9598.1|9603.8|9598.8|9603.1|9598.1|7
1643865000000|2022-02-03 05:10:00|9603|9598|9602.8|9597.8|9603|9598|9602.1|9597.1|4
1643865300000|2022-02-03 05:15:00|9602.9|9597.9|9602.8|9597.8|9603.6|9598.6|9602.7|9597.7|8
1643865600000|2022-02-03 05:20:00|9602.7|9597.7|9602.8|9597.8|9602.8|9597.8|9601.6|9596.6|11
1643865900000|2022-02-03 05:25:00|9602.7|9597.7|9603.1|9598.1|9603.8|9598.8|9602.7|9597.7|3
1643866200000|2022-02-03 05:30:00|9603.2|9598.2|9604.1|9599.1|9604.1|9599.1|9602.7|9597.7|12
1643866500000|2022-02-03 05:35:00|9604|9599|9603.6|9598.6|9604.2|9599.2|9603.6|9598.6|6
1643866800000|2022-02-03 05:40:00|9603.7|9598.7|9603.6|9598.6|9603.8|9598.8|9602.8|9597.8|1
1643867100000|2022-02-03 05:45:00|9603.7|9598.7|9603.6|9598.6|9603.8|9598.8|9603.6|9598.6|1
1643867400000|2022-02-03 05:50:00|9603.5|9598.5|9603.3|9598.3|9603.8|9598.8|9603.1|9598.1|4
1643867700000|2022-02-03 05:55:00|9603.4|9598.4|9603.1|9598.1|9603.4|9598.4|9602.6|9597.6|4
1643868000000|2022-02-03 06:00:00|9603|9598|9604.1|9599.1|9604.3|9599.3|9602.6|9597.6|9
1643868300000|2022-02-03 06:05:00|9604.2|9599.2|9605.6|9600.6|9605.8|9600.8|9603.7|9598.7|6
1643868600000|2022-02-03 06:10:00|9605.5|9600.5|9605.4|9600.4|9605.5|9600.5|9604.1|9599.1|9
1643868900000|2022-02-03 06:15:00|9605.3|9600.3|9605.1|9600.1|9605.7|9600.7|9605|9600|7
1643869200000|2022-02-03 06:20:00|9605.2|9600.2|9606.7|9601.7|9606.9|9601.9|9605.1|9600.1|31
1643869500000|2022-02-03 06:25:00|9606.6|9601.6|9606.9|9601.9|9607.6|9602.6|9606.6|9601.6|48
1643869800000|2022-02-03 06:30:00|9606.7|9601.7|9604.5|9599.5|9606.7|9601.7|9604.4|9599.4|26
1643870100000|2022-02-03 06:35:00|9604.6|9599.6|9607.3|9602.3|9607.3|9602.3|9604.6|9599.6|23
1643870400000|2022-02-03 06:40:00|9607.2|9602.2|9607.1|9602.1|9607.2|9602.2|9606.5|9601.5|25
1643870700000|2022-02-03 06:45:00|9607.2|9602.2|9606.9|9601.9|9607.4|9602.4|9606.8|9601.8|29
1643871000000|2022-02-03 06:50:00|9606.6|9601.6|9605.3|9600.3|9606.6|9601.6|9604.9|9599.9|10
1643871300000|2022-02-03 06:55:00|9605.1|9600.1|9608.9|9603.9|9609.2|9604.2|9604.5|9599.5|67
1643871600000|2022-02-03 07:00:00|9608.7|9603.7|9604.9|9599.9|9608.7|9603.7|9604.9|9599.9|70
1643871900000|2022-02-03 07:05:00|9605|9600|9605.5|9600.5|9605.6|9600.6|9604.6|9599.6|10
1643872200000|2022-02-03 07:10:00|9605.4|9600.4|9606.4|9601.4|9606.9|9601.9|9605.4|9600.4|19
1643872500000|2022-02-03 07:15:00|9606.6|9601.6|9608.1|9603.1|9608.8|9603.8|9605.9|9600.9|72
1643872800000|2022-02-03 07:20:00|9608.3|9603.3|9608.9|9603.9|9608.9|9603.9|9607.5|9602.5|26
1643873100000|2022-02-03 07:25:00|9609.1|9604.1|9610.7|9605.7|9610.9|9605.9|9608.9|9603.9|29
1643873400000|2022-02-03 07:30:00|9610.6|9605.6|9609.4|9604.4|9611.3|9606.3|9609.4|9604.4|98
1643873700000|2022-02-03 07:35:00|9609.3|9604.3|9610.6|9605.6|9610.9|9605.9|9608.8|9603.8|14
1643874000000|2022-02-03 07:40:00|9610.5|9605.5|9609.1|9604.1|9610.6|9605.6|9609|9604|9
1643874300000|2022-02-03 07:45:00|9609.4|9604.4|9608.6|9603.6|9609.5|9604.5|9608|9603|20
1643874600000|2022-02-03 07:50:00|9608.5|9603.5|9608.6|9603.6|9609.1|9604.1|9608.4|9603.4|15
1643874900000|2022-02-03 07:55:00|9608.5|9603.5|9605|9600|9608.5|9603.5|9605|9600|31
1643875200000|2022-02-03 08:00:00|9604.9|9599.9|9606.5|9601.5|9607.4|9602.4|9604.9|9599.9|75
1643875500000|2022-02-03 08:05:00|9606.6|9601.6|9609.7|9604.7|9609.8|9604.8|9606.5|9601.5|69
1643875800000|2022-02-03 08:10:00|9609.8|9604.8|9609.5|9604.5|9610.2|9605.2|9608.4|9603.4|38
1643876100000|2022-02-03 08:15:00|9609.6|9604.6|9607.4|9602.4|9609.9|9604.9|9606.6|9601.6|38
1643876400000|2022-02-03 08:20:00|9607.1|9602.1|9607.1|9602.1|9608.4|9603.4|9606.4|9601.4|22
1643876700000|2022-02-03 08:25:00|9606.9|9601.9|9609.1|9604.1|9609.3|9604.3|9606.2|9601.2|35
1643877000000|2022-02-03 08:30:00|9609.3|9604.3|9606.1|9601.1|9609.3|9604.3|9604.9|9599.9|55
1643877300000|2022-02-03 08:35:00|9606.2|9601.2|9607.9|9602.9|9607.9|9602.9|9605.6|9600.6|27
1643877600000|2022-02-03 08:40:00|9607.8|9602.8|9610.1|9605.1|9610.4|9605.4|9607.5|9602.5|70
1643877900000|2022-02-03 08:45:00|9610|9605|9612.5|9607.5|9612.6|9607.6|9609.2|9604.2|52
1643878200000|2022-02-03 08:50:00|9612.6|9607.6|9610.4|9605.4|9612.8|9607.8|9609|9604|35
1643878500000|2022-02-03 08:55:00|9610|9605|9608.6|9603.6|9610.9|9605.9|9608.5|9603.5|46
1643878800000|2022-02-03 09:00:00|9608.8|9603.8|9609.7|9604.7|9609.9|9604.9|9607.9|9602.9|13
1643879100000|2022-02-03 09:05:00|9609.6|9604.6|9611.9|9606.9|9612.4|9607.4|9609.1|9604.1|33
1643879400000|2022-02-03 09:10:00|9611.8|9606.8|9612.7|9607.7|9612.9|9607.9|9610.3|9605.3|23
1643879700000|2022-02-03 09:15:00|9612.5|9607.5|9610.2|9605.2|9612.6|9607.6|9610.2|9605.2|18
1643880000000|2022-02-03 09:20:00|9609.9|9604.9|9609.4|9604.4|9609.9|9604.9|9607.4|9602.4|22
1643880300000|2022-02-03 09:25:00|9609.6|9604.6|9611.9|9606.9|9611.9|9606.9|9609.6|9604.6|46
1643880600000|2022-02-03 09:30:00|9612.1|9607.1|9613.5|9608.5|9613.7|9608.7|9611.4|9606.4|30
1643880900000|2022-02-03 09:35:00|9613.6|9608.6|9613.6|9608.6|9613.9|9608.9|9612.6|9607.6|17
1643881200000|2022-02-03 09:40:00|9613.8|9608.8|9613.6|9608.6|9614.6|9609.6|9612.5|9607.5|35
1643881500000|2022-02-03 09:45:00|9613.5|9608.5|9612.9|9607.9|9614.9|9609.9|9611.4|9606.4|22
1643881800000|2022-02-03 09:50:00|9612.8|9607.8|9614|9609|9614.3|9609.3|9612.4|9607.4|10
1643882100000|2022-02-03 09:55:00|9613.9|9608.9|9616.1|9611.1|9616.4|9611.4|9613.9|9608.9|41
1643882400000|2022-02-03 10:00:00|9616.2|9611.2|9616|9611|9616.4|9611.4|9615.3|9610.3|57
1643882700000|2022-02-03 10:05:00|9615.9|9610.9|9616.1|9611.1|9616.9|9611.9|9615.9|9610.9|19
1643883000000|2022-02-03 10:10:00|9616|9611|9617.1|9612.1|9617.6|9612.6|9615.9|9610.9|30
1643883300000|2022-02-03 10:15:00|9617|9612|9617.9|9612.9|9617.9|9612.9|9617|9612|46
1643883600000|2022-02-03 10:20:00|9618.1|9613.1|9619.2|9614.2|9619.3|9614.3|9618.1|9613.1|74
1643883900000|2022-02-03 10:25:00|9619.3|9614.3|9618.5|9613.5|9619.6|9614.6|9618.4|9613.4|21
1643884200000|2022-02-03 10:30:00|9618.4|9613.4|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|30
1643884500000|2022-02-03 10:35:00|9618.1|9613.1|9620.1|9615.1|9620.3|9615.3|9617.5|9612.5|35
1643884800000|2022-02-03 10:40:00|9620.2|9615.2|9619.5|9614.5|9620.8|9615.8|9619.5|9614.5|17
1643885100000|2022-02-03 10:45:00|9619.6|9614.6|9621.7|9616.7|9621.8|9616.8|9618.9|9613.9|48
1643885400000|2022-02-03 10:50:00|9621.8|9616.8|9620.2|9615.2|9621.9|9616.9|9620.2|9615.2|46
1643885700000|2022-02-03 10:55:00|9620.3|9615.3|9620.1|9615.1|9621.5|9616.5|9619.9|9614.9|46
1643886000000|2022-02-03 11:00:00|9620.2|9615.2|9620.2|9615.2|9620.4|9615.4|9618.9|9613.9|22
1643886300000|2022-02-03 11:05:00|9620.3|9615.3|9616.9|9611.9|9620.4|9615.4|9616.6|9611.6|54
1643886600000|2022-02-03 11:10:00|9616.6|9611.6|9619.9|9614.9|9619.9|9614.9|9616|9611|13
1643886900000|2022-02-03 11:15:00|9619.8|9614.8|9619.1|9614.1|9620.3|9615.3|9619|9614|52
1643887200000|2022-02-03 11:20:00|9619.2|9614.2|9619.7|9614.7|9620.4|9615.4|9618.9|9613.9|25
1643887500000|2022-02-03 11:25:00|9619.8|9614.8|9620.7|9615.7|9620.9|9615.9|9618.6|9613.6|39
1643887800000|2022-02-03 11:30:00|9620.6|9615.6|9619.7|9614.7|9622.1|9617.1|9619.7|9614.7|33
1643888100000|2022-02-03 11:35:00|9619.6|9614.6|9619.1|9614.1|9619.9|9614.9|9618.8|9613.8|21
1643888400000|2022-02-03 11:40:00|9619.3|9614.3|9618.2|9613.2|9619.7|9614.7|9618.1|9613.1|29
1643888700000|2022-02-03 11:45:00|9618.1|9613.1|9618.9|9613.9|9619.1|9614.1|9618.1|9613.1|19
1643889000000|2022-02-03 11:50:00|9618.8|9613.8|9617.9|9612.9|9618.9|9613.9|9617.2|9612.2|72
1643889300000|2022-02-03 11:55:00|9617.8|9612.8|9620.2|9615.2|9621|9616|9616.8|9611.8|34
1643889600000|2022-02-03 12:00:00|9620.1|9615.1|9611.6|9606.6|9622.9|9617.9|9610.1|9605.1|538
1643889900000|2022-02-03 12:05:00|9611.7|9606.7|9607.9|9602.9|9611.8|9606.8|9606.1|9601.1|195
1643890200000|2022-02-03 12:10:00|9607.7|9602.7|9605.9|9600.9|9608.3|9603.3|9604.7|9599.7|104
1643890500000|2022-02-03 12:15:00|9606.2|9601.2|9607.5|9602.5|9608.1|9603.1|9603.2|9598.2|131
1643890800000|2022-02-03 12:20:00|9607.4|9602.4|9611.6|9606.6|9612.1|9607.1|9606.9|9601.9|82
1643891100000|2022-02-03 12:25:00|9611.4|9606.4|9607.8|9602.8|9611.7|9606.7|9607.1|9602.1|145
1643891400000|2022-02-03 12:30:00|9607.6|9602.6|9609.2|9604.2|9610|9605|9606.5|9601.5|34
1643891700000|2022-02-03 12:35:00|9609.3|9604.3|9612.4|9607.4|9613.3|9608.3|9609.3|9604.3|28
1643892000000|2022-02-03 12:40:00|9612.6|9607.6|9614.1|9609.1|9614.4|9609.4|9608|9603|103
1643892300000|2022-02-03 12:45:00|9613.9|9608.9|9618.9|9613.9|9623.9|9618.9|9610.1|9605.1|678
1643892600000|2022-02-03 12:50:00|9618.8|9613.8|9614|9609|9619|9614|9613.9|9608.9|165
1643892900000|2022-02-03 12:55:00|9613.9|9608.9|9610.1|9605.1|9614.6|9609.6|9607.2|9602.2|138
1643893200000|2022-02-03 13:00:00|9610.2|9605.2|9612.6|9607.6|9614.1|9609.1|9609.7|9604.7|123
1643893500000|2022-02-03 13:05:00|9612.7|9607.7|9611.9|9606.9|9616|9611|9610.3|9605.3|81
1643893800000|2022-02-03 13:10:00|9612|9607|9614.9|9609.9|9616|9611|9612|9607|63
1643894100000|2022-02-03 13:15:00|9615.1|9610.1|9613.1|9608.1|9618.1|9613.1|9612.9|9607.9|60
1643894400000|2022-02-03 13:20:00|9613.2|9608.2|9617.7|9612.7|9618.1|9613.1|9612.9|9607.9|131
1643894700000|2022-02-03 13:25:00|9617.8|9612.8|9617.2|9612.2|9618.3|9613.3|9614.6|9609.6|58
1643895000000|2022-02-03 13:30:00|9617.4|9612.4|9609.6|9604.6|9617.9|9612.9|9607.7|9602.7|200
1643895300000|2022-02-03 13:35:00|9609.7|9604.7|9601.3|9596.3|9611.1|9606.1|9599.4|9594.4|382
1643895600000|2022-02-03 13:40:00|9601.2|9596.2|9584.7|9579.7|9601.6|9596.6|9582.3|9577.3|890
1643895900000|2022-02-03 13:45:00|9584.5|9579.5|9580.2|9575.2|9586.6|9581.6|9571.6|9566.6|1729
1643896200000|2022-02-03 13:50:00|9580.1|9575.1|9580.4|9575.4|9581.6|9576.6|9574.1|9569.1|526
1643896500000|2022-02-03 13:55:00|9580.6|9575.6|9569.6|9564.6|9584.1|9579.1|9569.6|9564.6|584
1643896800000|2022-02-03 14:00:00|9570|9565|9552.9|9547.9|9573|9568|9552.9|9547.9|1098
1643897100000|2022-02-03 14:05:00|9553.1|9548.1|9565.9|9560.9|9567|9562|9552.9|9547.9|539
1643897400000|2022-02-03 14:10:00|9566|9561|9565.4|9560.4|9567.9|9562.9|9563.4|9558.4|332
1643897700000|2022-02-03 14:15:00|9565|9560|9560|9555|9568.2|9563.2|9557.4|9552.4|312
1643898000000|2022-02-03 14:20:00|9559.9|9554.9|9556.6|9551.6|9560.9|9555.9|9553.9|9548.9|256
1643898300000|2022-02-03 14:25:00|9557|9552|9558.3|9553.3|9559.4|9554.4|9553.6|9548.6|251
1643898600000|2022-02-03 14:30:00|9558.2|9553.2|9553.7|9548.7|9563.4|9558.4|9552.1|9547.1|433
1643898900000|2022-02-03 14:35:00|9553.9|9548.9|9552.6|9547.6|9554.6|9549.6|9550.1|9545.1|360
1643899200000|2022-02-03 14:40:00|9552.4|9547.4|9546.7|9541.7|9552.8|9547.8|9540.1|9535.1|880
1643899500000|2022-02-03 14:45:00|9546.6|9541.6|9552.5|9547.5|9552.9|9547.9|9546.6|9541.6|448
1643899800000|2022-02-03 14:50:00|9552.1|9547.1|9556.9|9551.9|9557.9|9552.9|9550.6|9545.6|213
1643900100000|2022-02-03 14:55:00|9557|9552|9555.9|9550.9|9560.6|9555.6|9555.7|9550.7|196
1643900400000|2022-02-03 15:00:00|9555.7|9550.7|9555.6|9550.6|9557.7|9552.7|9551.6|9546.6|181
1643900700000|2022-02-03 15:05:00|9555.7|9550.7|9552.3|9547.3|9559.4|9554.4|9550.7|9545.7|1489
1643901000000|2022-02-03 15:10:00|9552.5|9547.5|9551.2|9546.2|9553.1|9548.1|9549.2|9544.2|275
1643901300000|2022-02-03 15:15:00|9551.1|9546.1|9544|9539|9552.2|9547.2|9543.6|9538.6|379
1643901600000|2022-02-03 15:20:00|9543.9|9538.9|9549.2|9544.2|9550.4|9545.4|9543.6|9538.6|266
1643901900000|2022-02-03 15:25:00|9549.1|9544.1|9548.8|9543.8|9550.9|9545.9|9548.2|9543.2|123
1643902200000|2022-02-03 15:30:00|9548.6|9543.6|9552.5|9547.5|9555.3|9550.3|9546.6|9541.6|216
1643902500000|2022-02-03 15:35:00|9552.2|9547.2|9546.3|9541.3|9552.8|9547.8|9546.1|9541.1|138
1643902800000|2022-02-03 15:40:00|9546.7|9541.7|9538.6|9533.6|9547.7|9542.7|9538.5|9533.5|340
1643903100000|2022-02-03 15:45:00|9538.1|9533.1|9542.4|9537.4|9542.6|9537.6|9537.6|9532.6|322
1643903400000|2022-02-03 15:50:00|9542.3|9537.3|9538.5|9533.5|9542.8|9537.8|9537.4|9532.4|175
1643903700000|2022-02-03 15:55:00|9538.4|9533.4|9541.5|9536.5|9542.6|9537.6|9538.3|9533.3|231
1643904000000|2022-02-03 16:00:00|9541.4|9536.4|9540.9|9535.9|9544.1|9539.1|9539.7|9534.7|335
1643904300000|2022-02-03 16:05:00|9540.6|9535.6|9540.6|9535.6|9542.8|9537.8|9538.6|9533.6|138
1643904600000|2022-02-03 16:10:00|9540.4|9535.4|9537.9|9532.9|9540.6|9535.6|9537|9532|100
1643904900000|2022-02-03 16:15:00|9537.8|9532.8|9532.9|9527.9|9538.1|9533.1|9532.8|9527.8|267
1643905200000|2022-02-03 16:20:00|9532.8|9527.8|9531.4|9526.4|9533.8|9528.8|9530.8|9525.8|218
1643905500000|2022-02-03 16:25:00|9531.3|9526.3|9526.2|9521.2|9531.9|9526.9|9524.6|9519.6|511
1643905800000|2022-02-03 16:30:00|9526.1|9521.1|9528.1|9523.1|9528.1|9523.1|9521.7|9516.7|476
1643906100000|2022-02-03 16:35:00|9528|9523|9530.1|9525.1|9531|9526|9527.9|9522.9|347
1643906400000|2022-02-03 16:40:00|9530|9525|9537.4|9532.4|9538|9533|9528.9|9523.9|287
1643906700000|2022-02-03 16:45:00|9537.3|9532.3|9536.6|9531.6|9538.6|9533.6|9534.6|9529.6|328
1643907000000|2022-02-03 16:50:00|9536.5|9531.5|9538.6|9533.6|9540.4|9535.4|9534.3|9529.3|100
1643907300000|2022-02-03 16:55:00|9538.7|9533.7|9538.9|9533.9|9540.7|9535.7|9536.6|9531.6|395
1643907600000|2022-02-03 17:00:00|9539.2|9534.2|9542.9|9537.9|9543.6|9538.6|9539.2|9534.2|317
1643907900000|2022-02-03 17:05:00|9542.8|9537.8|9539.2|9534.2|9542.8|9537.8|9538.6|9533.6|209
1643908200000|2022-02-03 17:10:00|9539.1|9534.1|9535.6|9530.6|9539.4|9534.4|9533.6|9528.6|155
1643908500000|2022-02-03 17:15:00|9535.5|9530.5|9533.1|9528.1|9537.7|9532.7|9532.1|9527.1|222
1643908800000|2022-02-03 17:20:00|9533.2|9528.2|9532.1|9527.1|9533.9|9528.9|9530.1|9525.1|159
1643909100000|2022-02-03 17:25:00|9532|9527|9532.9|9527.9|9533.8|9528.8|9531.4|9526.4|156
1643909400000|2022-02-03 17:30:00|9532.8|9527.8|9536.3|9531.3|9537.3|9532.3|9531.6|9526.6|139
1643909700000|2022-02-03 17:35:00|9536.5|9531.5|9534.2|9529.2|9537.8|9532.8|9534.2|9529.2|69
1643910000000|2022-02-03 17:40:00|9534.1|9529.1|9532.9|9527.9|9534.4|9529.4|9531.7|9526.7|44
1643910300000|2022-02-03 17:45:00|9533|9528|9531.7|9526.7|9534.3|9529.3|9531.7|9526.7|59
1643910600000|2022-02-03 17:50:00|9531.5|9526.5|9529.7|9524.7|9532.4|9527.4|9529.7|9524.7|87
1643910900000|2022-02-03 17:55:00|9529.4|9524.4|9528.3|9523.3|9529.4|9524.4|9527.7|9522.7|163
1643911200000|2022-02-03 18:00:00|9528.2|9523.2|9533.4|9528.4|9533.5|9528.5|9527.7|9522.7|68
1643911500000|2022-02-03 18:05:00|9533.2|9528.2|9534.5|9529.5|9534.5|9529.5|9530.9|9525.9|103
1643911800000|2022-02-03 18:10:00|9534.4|9529.4|9534.9|9529.9|9535.8|9530.8|9534.2|9529.2|81
1643912100000|2022-02-03 18:15:00|9534.8|9529.8|9536.9|9531.9|9537.3|9532.3|9534.7|9529.7|75
1643912400000|2022-02-03 18:20:00|9537|9532|9537.5|9532.5|9537.9|9532.9|9536.7|9531.7|111
1643912700000|2022-02-03 18:25:00|9537.6|9532.6|9537.2|9532.2|9538.8|9533.8|9536.7|9531.7|45
1643913000000|2022-02-03 18:30:00|9536.9|9531.9|9531.9|9526.9|9536.9|9531.9|9531.9|9526.9|102
1643913300000|2022-02-03 18:35:00|9532|9527|9532.4|9527.4|9533.6|9528.6|9532|9527|85
1643913600000|2022-02-03 18:40:00|9532.6|9527.6|9532.5|9527.5|9533.6|9528.6|9531.9|9526.9|49
1643913900000|2022-02-03 18:45:00|9532.4|9527.4|9530.6|9525.6|9533.5|9528.5|9529.7|9524.7|160
1643914200000|2022-02-03 18:50:00|9530.5|9525.5|9529.4|9524.4|9530.5|9525.5|9528.7|9523.7|128
1643914500000|2022-02-03 18:55:00|9529.5|9524.5|9528.6|9523.6|9530.3|9525.3|9527.9|9522.9|53
1643914800000|2022-02-03 19:00:00|9529|9524|9526.6|9521.6|9529.1|9524.1|9526.5|9521.5|90
1643915100000|2022-02-03 19:05:00|9526.4|9521.4|9525.2|9520.2|9526.5|9521.5|9524.5|9519.5|138
1643915400000|2022-02-03 19:10:00|9525.1|9520.1|9524.9|9519.9|9525.6|9520.6|9524.6|9519.6|46
1643915700000|2022-02-03 19:15:00|9525|9520|9524.9|9519.9|9526.1|9521.1|9524.9|9519.9|40
1643916000000|2022-02-03 19:20:00|9525|9520|9530|9525|9530|9525|9525|9520|62
1643916300000|2022-02-03 19:25:00|9529.9|9524.9|9531.9|9526.9|9532|9527|9529.5|9524.5|56
1643916600000|2022-02-03 19:30:00|9531.8|9526.8|9531.3|9526.3|9533.6|9528.6|9531.1|9526.1|65
1643916900000|2022-02-03 19:35:00|9531.4|9526.4|9533|9528|9533.1|9528.1|9530.8|9525.8|24
1643917200000|2022-02-03 19:40:00|9533.1|9528.1|9537|9532|9537.1|9532.1|9533.1|9528.1|69
1643917500000|2022-02-03 19:45:00|9536.9|9531.9|9536.5|9531.5|9538.2|9533.2|9536.2|9531.2|57
1643917800000|2022-02-03 19:50:00|9536.4|9531.4|9536.4|9531.4|9538.6|9533.6|9536.4|9531.4|68
1643918100000|2022-02-03 19:55:00|9536.6|9531.6|9536.6|9531.6|9538.2|9533.2|9536.2|9531.2|245
1643918400000|2022-02-03 20:00:00|9536.8|9531.8|9536.6|9531.6|9537.7|9532.7|9536.3|9531.3|81
1643918700000|2022-02-03 20:05:00|9536.5|9531.5|9535.8|9530.8|9536.6|9531.6|9535.4|9530.4|67
1643919000000|2022-02-03 20:10:00|9536|9531|9536.1|9531.1|9536.7|9531.7|9535.9|9530.9|103
1643919300000|2022-02-03 20:15:00|9536|9531|9536.3|9531.3|9536.3|9531.3|9534.6|9529.6|220
1643919600000|2022-02-03 20:20:00|9536.1|9531.1|9536.3|9531.3|9536.5|9531.5|9535.6|9530.6|90
1643919900000|2022-02-03 20:25:00|9536.5|9531.5|9536.1|9531.1|9536.8|9531.8|9535.6|9530.6|55
1643920200000|2022-02-03 20:30:00|9536.3|9531.3|9539.2|9534.2|9539.2|9534.2|9536|9531|91
1643920500000|2022-02-03 20:35:00|9539.1|9534.1|9537|9532|9539.1|9534.1|9536.9|9531.9|47
1643920800000|2022-02-03 20:40:00|9537.1|9532.1|9536.1|9531.1|9537.6|9532.6|9535.6|9530.6|29
1643921100000|2022-02-03 20:45:00|9536.2|9531.2|9539.3|9534.3|9540|9535|9536.1|9531.1|98
1643921400000|2022-02-03 20:50:00|9539.5|9534.5|9541.8|9536.8|9541.9|9536.9|9539.4|9534.4|182
1643921700000|2022-02-03 20:55:00|9541.5|9536.5|9539.6|9534.6|9541.5|9536.5|9539.1|9534.1|400
1643922000000|2022-02-03 21:00:00|9539.7|9534.7|9537.8|9532.8|9540.1|9535.1|9537.4|9532.4|70
1643922300000|2022-02-03 21:05:00|9537.7|9532.7|9536.9|9531.9|9538.2|9533.2|9536.6|9531.6|88
1643922600000|2022-02-03 21:10:00|9537.2|9532.2|9535.3|9530.3|9537.3|9532.3|9535.3|9530.3|11
1643922900000|2022-02-03 21:15:00|9535.1|9530.1|9533.4|9528.4|9535.4|9530.4|9533.4|9528.4|8
1643923200000|2022-02-03 21:20:00|9533.5|9528.5|9534.1|9529.1|9535.4|9530.4|9533.4|9528.4|23
1643923500000|2022-02-03 21:25:00|9534|9529|9534.6|9529.6|9535.5|9530.5|9534|9529|2
1643923800000|2022-02-03 21:30:00|9534.5|9529.5|9534.4|9529.4|9534.9|9529.9|9534.4|9529.4|3
1643924100000|2022-02-03 21:35:00|9534.2|9529.2|9533.9|9528.9|9534.4|9529.4|9533.7|9528.7|3
1643924400000|2022-02-03 21:40:00|9533.8|9528.8|9533.6|9528.6|9533.8|9528.8|9533.5|9528.5|0
1643924700000|2022-02-03 21:45:00|9533.7|9528.7|9534.1|9529.1|9534.1|9529.1|9533.7|9528.7|5
1643925000000|2022-02-03 21:50:00|9534|9529|9533.5|9528.5|9534|9529|9533.4|9528.4|18
1643925300000|2022-02-03 21:55:00|9533.4|9528.4|9534.1|9529.1|9534.2|9529.2|9533.3|9528.3|17
1643936400000|2022-02-04 01:00:00|9528.9|9523.9|9527.2|9522.2|9529.6|9524.6|9527|9522|130
1643936700000|2022-02-04 01:05:00|9527.3|9522.3|9524.9|9519.9|9527.4|9522.4|9524.6|9519.6|41
1643937000000|2022-02-04 01:10:00|9524.8|9519.8|9526.8|9521.8|9526.8|9521.8|9524.1|9519.1|77
1643937300000|2022-02-04 01:15:00|9526.9|9521.9|9526.4|9521.4|9527.9|9522.9|9525.9|9520.9|35
1643937600000|2022-02-04 01:20:00|9526.5|9521.5|9528.5|9523.5|9528.9|9523.9|9526.3|9521.3|19
1643937900000|2022-02-04 01:25:00|9528.4|9523.4|9526.6|9521.6|9529|9524|9526.4|9521.4|49
1643938200000|2022-02-04 01:30:00|9526.8|9521.8|9524.6|9519.6|9526.8|9521.8|9523.9|9518.9|40
1643938500000|2022-02-04 01:35:00|9524.9|9519.9|9527.1|9522.1|9527.6|9522.6|9524.9|9519.9|46
1643938800000|2022-02-04 01:40:00|9527.5|9522.5|9526.9|9521.9|9527.6|9522.6|9526.4|9521.4|56
1643939100000|2022-02-04 01:45:00|9527|9522|9527.5|9522.5|9528.8|9523.8|9526.9|9521.9|20
1643939400000|2022-02-04 01:50:00|9527.4|9522.4|9525.3|9520.3|9527.4|9522.4|9524.4|9519.4|20
1643939700000|2022-02-04 01:55:00|9525.4|9520.4|9525.5|9520.5|9527.3|9522.3|9525.4|9520.4|6
1643940000000|2022-02-04 02:00:00|9525.4|9520.4|9525.9|9520.9|9526.3|9521.3|9525.3|9520.3|9
1643940300000|2022-02-04 02:05:00|9526|9521|9524.9|9519.9|9526.2|9521.2|9524.5|9519.5|6
1643940600000|2022-02-04 02:10:00|9524.6|9519.6|9522.8|9517.8|9525.4|9520.4|9522.3|9517.3|39
1643940900000|2022-02-04 02:15:00|9522.7|9517.7|9523.8|9518.8|9523.8|9518.8|9522.3|9517.3|66
1643941200000|2022-02-04 02:20:00|9524|9519|9526.6|9521.6|9526.9|9521.9|9523.8|9518.8|36
1643941500000|2022-02-04 02:25:00|9526.7|9521.7|9526.7|9521.7|9527.4|9522.4|9526.4|9521.4|53
1643941800000|2022-02-04 02:30:00|9526.6|9521.6|9527|9522|9527.2|9522.2|9526|9521|25
1643942100000|2022-02-04 02:35:00|9526.9|9521.9|9526.2|9521.2|9527|9522|9525.2|9520.2|17
1643942400000|2022-02-04 02:40:00|9526.1|9521.1|9522.9|9517.9|9526.2|9521.2|9522.9|9517.9|20
1643942700000|2022-02-04 02:45:00|9522.7|9517.7|9521.9|9516.9|9522.8|9517.8|9520.7|9515.7|86
1643943000000|2022-02-04 02:50:00|9522|9517|9521.1|9516.1|9522.2|9517.2|9521|9516|42
1643943300000|2022-02-04 02:55:00|9521.2|9516.2|9519.4|9514.4|9521.2|9516.2|9519.4|9514.4|160
1643943600000|2022-02-04 03:00:00|9519.6|9514.6|9519.5|9514.5|9519.9|9514.9|9519.3|9514.3|52
1643943900000|2022-02-04 03:05:00|9519.4|9514.4|9519.9|9514.9|9519.9|9514.9|9518.5|9513.5|27
1643944200000|2022-02-04 03:10:00|9520|9515|9519.4|9514.4|9520|9515|9519.2|9514.2|25
1643944500000|2022-02-04 03:15:00|9519.3|9514.3|9519|9514|9519.4|9514.4|9518.4|9513.4|44
1643944800000|2022-02-04 03:20:00|9518.9|9513.9|9517.9|9512.9|9519|9514|9517.8|9512.8|27
1643945100000|2022-02-04 03:25:00|9517.8|9512.8|9516.2|9511.2|9517.9|9512.9|9516.2|9511.2|72
1643945400000|2022-02-04 03:30:00|9516.4|9511.4|9518.5|9513.5|9519|9514|9516.4|9511.4|21
1643945700000|2022-02-04 03:35:00|9518.4|9513.4|9519.7|9514.7|9519.7|9514.7|9518.1|9513.1|10
1643946000000|2022-02-04 03:40:00|9519.4|9514.4|9518.7|9513.7|9520|9515|9518.2|9513.2|17
1643946300000|2022-02-04 03:45:00|9518.8|9513.8|9520.7|9515.7|9520.9|9515.9|9518.7|9513.7|14
1643946600000|2022-02-04 03:50:00|9520.9|9515.9|9519.2|9514.2|9521.4|9516.4|9519.1|9514.1|25
1643946900000|2022-02-04 03:55:00|9519.3|9514.3|9519.5|9514.5|9520.2|9515.2|9519.2|9514.2|10
1643947200000|2022-02-04 04:00:00|9519.7|9514.7|9520.1|9515.1|9520.9|9515.9|9519.7|9514.7|10
1643947500000|2022-02-04 04:05:00|9519.9|9514.9|9520.7|9515.7|9520.7|9515.7|9519.7|9514.7|3
1643947800000|2022-02-04 04:10:00|9520.3|9515.3|9518.7|9513.7|9520.3|9515.3|9518.7|9513.7|6
1643948100000|2022-02-04 04:15:00|9518.9|9513.9|9519.7|9514.7|9520.4|9515.4|9518.8|9513.8|10
1643948400000|2022-02-04 04:20:00|9519.8|9514.8|9519.2|9514.2|9520.2|9515.2|9519.2|9514.2|12
1643948700000|2022-02-04 04:25:00|9519.1|9514.1|9517.2|9512.2|9519.1|9514.1|9517|9512|26
1643949000000|2022-02-04 04:30:00|9517.1|9512.1|9516.2|9511.2|9517.2|9512.2|9515.9|9510.9|32
1643949300000|2022-02-04 04:35:00|9516.3|9511.3|9514.4|9509.4|9516.5|9511.5|9514.4|9509.4|22
1643949600000|2022-02-04 04:40:00|9514.2|9509.2|9513.9|9508.9|9514.4|9509.4|9513.5|9508.5|40
1643949900000|2022-02-04 04:45:00|9514|9509|9514.4|9509.4|9514.4|9509.4|9513.5|9508.5|8
1643950200000|2022-02-04 04:50:00|9514.5|9509.5|9514.9|9509.9|9515.2|9510.2|9514.4|9509.4|11
1643950500000|2022-02-04 04:55:00|9514.8|9509.8|9517.2|9512.2|9517.3|9512.3|9514.8|9509.8|16
1643950800000|2022-02-04 05:00:00|9517.3|9512.3|9517.2|9512.2|9517.3|9512.3|9516.5|9511.5|11
1643951100000|2022-02-04 05:05:00|9517.1|9512.1|9518|9513|9518|9513|9516.6|9511.6|33
1643951400000|2022-02-04 05:10:00|9518.2|9513.2|9518.3|9513.3|9518.5|9513.5|9517.3|9512.3|30
1643951700000|2022-02-04 05:15:00|9518.2|9513.2|9518.3|9513.3|9518.7|9513.7|9517.6|9512.6|28
1643952000000|2022-02-04 05:20:00|9518.2|9513.2|9517|9512|9518.3|9513.3|9516.8|9511.8|27
1643952300000|2022-02-04 05:25:00|9516.8|9511.8|9518.4|9513.4|9518.4|9513.4|9516.3|9511.3|38
1643952600000|2022-02-04 05:30:00|9518.5|9513.5|9520|9515|9520.2|9515.2|9518.4|9513.4|43
1643952900000|2022-02-04 05:35:00|9520.2|9515.2|9520.8|9515.8|9521|9516|9520.2|9515.2|51
1643953200000|2022-02-04 05:40:00|9520.7|9515.7|9521|9516|9521|9516|9520.3|9515.3|47
1643953500000|2022-02-04 05:45:00|9521.2|9516.2|9519.8|9514.8|9521.2|9516.2|9519.8|9514.8|54
1643953800000|2022-02-04 05:50:00|9520.1|9515.1|9520.3|9515.3|9520.9|9515.9|9519.3|9514.3|31
1643954100000|2022-02-04 05:55:00|9520.2|9515.2|9522|9517|9522.3|9517.3|9519.8|9514.8|49
1643954400000|2022-02-04 06:00:00|9521.8|9516.8|9522.2|9517.2|9522.3|9517.3|9521.2|9516.2|54
1643954700000|2022-02-04 06:05:00|9522.3|9517.3|9524.2|9519.2|9524.2|9519.2|9521.7|9516.7|52
1643955000000|2022-02-04 06:10:00|9524.1|9519.1|9525.3|9520.3|9525.7|9520.7|9523.5|9518.5|52
1643955300000|2022-02-04 06:15:00|9525.2|9520.2|9525|9520|9525.7|9520.7|9524.7|9519.7|38
1643955600000|2022-02-04 06:20:00|9525.1|9520.1|9525.3|9520.3|9525.4|9520.4|9523|9518|70
1643955900000|2022-02-04 06:25:00|9525.5|9520.5|9524.5|9519.5|9526.5|9521.5|9523.8|9518.8|33
1643956200000|2022-02-04 06:30:00|9524.3|9519.3|9527.4|9522.4|9527.5|9522.5|9524.3|9519.3|83
1643956500000|2022-02-04 06:35:00|9527.3|9522.3|9526.6|9521.6|9527.3|9522.3|9525.2|9520.2|53
1643956800000|2022-02-04 06:40:00|9526.7|9521.7|9525|9520|9526.8|9521.8|9525|9520|27
1643957100000|2022-02-04 06:45:00|9525.1|9520.1|9526.3|9521.3|9526.4|9521.4|9524.7|9519.7|56
1643957400000|2022-02-04 06:50:00|9526.2|9521.2|9524.5|9519.5|9526.5|9521.5|9524.5|9519.5|58
1643957700000|2022-02-04 06:55:00|9524.3|9519.3|9525.7|9520.7|9526.8|9521.8|9523.8|9518.8|96
1643958000000|2022-02-04 07:00:00|9525.6|9520.6|9523.8|9518.8|9525.8|9520.8|9522.8|9517.8|77
1643958300000|2022-02-04 07:05:00|9524.1|9519.1|9524|9519|9524.9|9519.9|9523.3|9518.3|56
1643958600000|2022-02-04 07:10:00|9524.2|9519.2|9524.7|9519.7|9526|9521|9523.9|9518.9|49
1643958900000|2022-02-04 07:15:00|9524.6|9519.6|9527|9522|9528.5|9523.5|9524.6|9519.6|23
1643959200000|2022-02-04 07:20:00|9526.8|9521.8|9529.5|9524.5|9529.5|9524.5|9526.3|9521.3|26
1643959500000|2022-02-04 07:25:00|9529.4|9524.4|9527.3|9522.3|9529.5|9524.5|9526.8|9521.8|56
1643959800000|2022-02-04 07:30:00|9527.2|9522.2|9526.3|9521.3|9527.3|9522.3|9525.5|9520.5|112
1643960100000|2022-02-04 07:35:00|9526.2|9521.2|9527.3|9522.3|9528.2|9523.2|9525.1|9520.1|161
1643960400000|2022-02-04 07:40:00|9527.4|9522.4|9527.3|9522.3|9527.9|9522.9|9524.5|9519.5|161
1643960700000|2022-02-04 07:45:00|9527.2|9522.2|9524|9519|9527.7|9522.7|9521.8|9516.8|41
1643961000000|2022-02-04 07:50:00|9523.8|9518.8|9524.1|9519.1|9525.7|9520.7|9522.6|9517.6|57
1643961300000|2022-02-04 07:55:00|9524.2|9519.2|9524.1|9519.1|9525|9520|9523.1|9518.1|99
1643961600000|2022-02-04 08:00:00|9524.2|9519.2|9532.6|9527.6|9533|9528|9524|9519|128
1643961900000|2022-02-04 08:05:00|9532.5|9527.5|9535.2|9530.2|9535.7|9530.7|9531.4|9526.4|114
1643962200000|2022-02-04 08:10:00|9535.1|9530.1|9535.9|9530.9|9536.5|9531.5|9532.8|9527.8|80
1643962500000|2022-02-04 08:15:00|9535.8|9530.8|9535.1|9530.1|9537.5|9532.5|9533.6|9528.6|38
1643962800000|2022-02-04 08:20:00|9535|9530|9535.5|9530.5|9535.9|9530.9|9532.6|9527.6|61
1643963100000|2022-02-04 08:25:00|9535.3|9530.3|9533.7|9528.7|9535.3|9530.3|9532.5|9527.5|37
1643963400000|2022-02-04 08:30:00|9533.6|9528.6|9535.2|9530.2|9535.3|9530.3|9530.5|9525.5|109
1643963700000|2022-02-04 08:35:00|9535.3|9530.3|9532.7|9527.7|9535.9|9530.9|9532.3|9527.3|40
1643964000000|2022-02-04 08:40:00|9532.6|9527.6|9531.5|9526.5|9534.8|9529.8|9531|9526|37
1643964300000|2022-02-04 08:45:00|9531.3|9526.3|9531.2|9526.2|9531.7|9526.7|9529.2|9524.2|58
1643964600000|2022-02-04 08:50:00|9531.1|9526.1|9532.3|9527.3|9532.5|9527.5|9530.7|9525.7|39
1643964900000|2022-02-04 08:55:00|9532.2|9527.2|9528.8|9523.8|9532.3|9527.3|9528.7|9523.7|53
1643965200000|2022-02-04 09:00:00|9529|9524|9528.7|9523.7|9533.2|9528.2|9528.7|9523.7|30
1643965500000|2022-02-04 09:05:00|9528.8|9523.8|9530.7|9525.7|9532.7|9527.7|9528.6|9523.6|59
1643965800000|2022-02-04 09:10:00|9530.8|9525.8|9531.7|9526.7|9533|9528|9529.4|9524.4|14
1643966100000|2022-02-04 09:15:00|9531.5|9526.5|9530.3|9525.3|9532|9527|9530|9525|34
1643966400000|2022-02-04 09:20:00|9530.4|9525.4|9531.2|9526.2|9532.5|9527.5|9529.7|9524.7|32
1643966700000|2022-02-04 09:25:00|9531.1|9526.1|9532.8|9527.8|9532.9|9527.9|9531|9526|44
1643967000000|2022-02-04 09:30:00|9532.7|9527.7|9529.8|9524.8|9533.8|9528.8|9529.7|9524.7|82
1643967300000|2022-02-04 09:35:00|9530|9525|9530.1|9525.1|9531.7|9526.7|9529|9524|43
1643967600000|2022-02-04 09:40:00|9530|9525|9532|9527|9532.9|9527.9|9529.7|9524.7|88
1643967900000|2022-02-04 09:45:00|9532.1|9527.1|9533.3|9528.3|9533.7|9528.7|9530.7|9525.7|65
1643968200000|2022-02-04 09:50:00|9533.2|9528.2|9528.1|9523.1|9533.4|9528.4|9527.1|9522.1|74
1643968500000|2022-02-04 09:55:00|9528.2|9523.2|9527|9522|9528.9|9523.9|9525.3|9520.3|101
1643968800000|2022-02-04 10:00:00|9526.9|9521.9|9527.1|9522.1|9527.9|9522.9|9524.8|9519.8|64
1643969100000|2022-02-04 10:05:00|9526.8|9521.8|9523.2|9518.2|9528.1|9523.1|9523.2|9518.2|87
1643969400000|2022-02-04 10:10:00|9523.3|9518.3|9521.9|9516.9|9524.2|9519.2|9521.2|9516.2|66
1643969700000|2022-02-04 10:15:00|9522|9517|9526.4|9521.4|9526.5|9521.5|9521.8|9516.8|74
1643970000000|2022-02-04 10:20:00|9526.3|9521.3|9527.2|9522.2|9527.5|9522.5|9525.6|9520.6|26
1643970300000|2022-02-04 10:25:00|9527.3|9522.3|9524.6|9519.6|9527.5|9522.5|9522.3|9517.3|42
1643970600000|2022-02-04 10:30:00|9524.5|9519.5|9524.2|9519.2|9525.4|9520.4|9523.3|9518.3|57
1643970900000|2022-02-04 10:35:00|9524.1|9519.1|9524.7|9519.7|9524.8|9519.8|9523.6|9518.6|27
1643971200000|2022-02-04 10:40:00|9524|9519|9525.1|9520.1|9525.2|9520.2|9522.6|9517.6|20
1643971500000|2022-02-04 10:45:00|9525.2|9520.2|9528.8|9523.8|9530|9525|9524.3|9519.3|45
1643971800000|2022-02-04 10:50:00|9528.7|9523.7|9531.2|9526.2|9531.8|9526.8|9528.6|9523.6|20
1643972100000|2022-02-04 10:55:00|9530.8|9525.8|9530.2|9525.2|9531.2|9526.2|9528.3|9523.3|27
1643972400000|2022-02-04 11:00:00|9530.1|9525.1|9530.8|9525.8|9531.3|9526.3|9529.6|9524.6|22
1643972700000|2022-02-04 11:05:00|9530.9|9525.9|9530.3|9525.3|9530.9|9525.9|9527.8|9522.8|50
1643973000000|2022-02-04 11:10:00|9530.4|9525.4|9532.7|9527.7|9533.2|9528.2|9529.8|9524.8|76
1643973300000|2022-02-04 11:15:00|9532.6|9527.6|9529.2|9524.2|9532.8|9527.8|9528.3|9523.3|29
1643973600000|2022-02-04 11:20:00|9529.3|9524.3|9526.9|9521.9|9529.7|9524.7|9526.2|9521.2|53
1643973900000|2022-02-04 11:25:00|9527.2|9522.2|9527.1|9522.1|9528.8|9523.8|9526.7|9521.7|24
1643974200000|2022-02-04 11:30:00|9527.2|9522.2|9523.2|9518.2|9527.2|9522.2|9522.6|9517.6|89
1643974500000|2022-02-04 11:35:00|9523.1|9518.1|9521.9|9516.9|9524.2|9519.2|9521.4|9516.4|31
1643974800000|2022-02-04 11:40:00|9522.2|9517.2|9522.2|9517.2|9522.3|9517.3|9520.4|9515.4|71
1643975100000|2022-02-04 11:45:00|9522.4|9517.4|9522.9|9517.9|9524.5|9519.5|9520.9|9515.9|55
1643975400000|2022-02-04 11:50:00|9523.1|9518.1|9520.4|9515.4|9524.5|9519.5|9518.8|9513.8|179
1643975700000|2022-02-04 11:55:00|9520.2|9515.2|9519.8|9514.8|9520.5|9515.5|9517.3|9512.3|178
1643976000000|2022-02-04 12:00:00|9519.7|9514.7|9521.2|9516.2|9522.5|9517.5|9519.7|9514.7|209
1643976300000|2022-02-04 12:05:00|9521.3|9516.3|9521.2|9516.2|9522.3|9517.3|9520.3|9515.3|81
1643976600000|2022-02-04 12:10:00|9521.3|9516.3|9517.4|9512.4|9521.4|9516.4|9517.2|9512.2|78
1643976900000|2022-02-04 12:15:00|9517.5|9512.5|9519.9|9514.9|9519.9|9514.9|9516.7|9511.7|79
1643977200000|2022-02-04 12:20:00|9520|9515|9521|9516|9521.3|9516.3|9519.7|9514.7|59
1643977500000|2022-02-04 12:25:00|9520.9|9515.9|9522.2|9517.2|9522.9|9517.9|9520.2|9515.2|59
1643977800000|2022-02-04 12:30:00|9522.4|9517.4|9522.5|9517.5|9524.4|9519.4|9521.8|9516.8|55
1643978100000|2022-02-04 12:35:00|9522.8|9517.8|9521.4|9516.4|9523.5|9518.5|9520.6|9515.6|76
1643978400000|2022-02-04 12:40:00|9521.3|9516.3|9520.9|9515.9|9522.4|9517.4|9520.7|9515.7|57
1643978700000|2022-02-04 12:45:00|9521.2|9516.2|9521.2|9516.2|9523|9518|9520.8|9515.8|72
1643979000000|2022-02-04 12:50:00|9521.3|9516.3|9523.5|9518.5|9523.5|9518.5|9521.2|9516.2|54
1643979300000|2022-02-04 12:55:00|9523.4|9518.4|9527|9522|9527|9522|9523.3|9518.3|90
1643979600000|2022-02-04 13:00:00|9526.8|9521.8|9529.8|9524.8|9531|9526|9526.6|9521.6|103
1643979900000|2022-02-04 13:05:00|9529.7|9524.7|9529.3|9524.3|9530.5|9525.5|9528.3|9523.3|92
1643980200000|2022-02-04 13:10:00|9529.4|9524.4|9527.9|9522.9|9530.5|9525.5|9527.7|9522.7|48
1643980500000|2022-02-04 13:15:00|9528.1|9523.1|9527.7|9522.7|9529.3|9524.3|9527.3|9522.3|67
1643980800000|2022-02-04 13:20:00|9527.4|9522.4|9528.2|9523.2|9530.9|9525.9|9526.1|9521.1|50
1643981100000|2022-02-04 13:25:00|9528|9523|9529.9|9524.9|9531.1|9526.1|9527.2|9522.2|44
1643981400000|2022-02-04 13:30:00|9529.8|9524.8|9560.4|9555.4|9560.7|9555.7|9529.8|9524.8|1086
1643981700000|2022-02-04 13:35:00|9560.5|9555.5|9555.5|9550.5|9561.6|9556.6|9548.3|9543.3|705
1643982000000|2022-02-04 13:40:00|9555.4|9550.4|9562.4|9557.4|9563.2|9558.2|9553.7|9548.7|583
1643982300000|2022-02-04 13:45:00|9562.5|9557.5|9558.3|9553.3|9563.9|9558.9|9555.5|9550.5|522
1643982600000|2022-02-04 13:50:00|9558.4|9553.4|9561.5|9556.5|9562.5|9557.5|9557.6|9552.6|391
1643982900000|2022-02-04 13:55:00|9561.6|9556.6|9557.7|9552.7|9562.4|9557.4|9556.5|9551.5|301
1643983200000|2022-02-04 14:00:00|9557.5|9552.5|9553.8|9548.8|9561.8|9556.8|9552.4|9547.4|279
1643983500000|2022-02-04 14:05:00|9553.9|9548.9|9547.4|9542.4|9555.4|9550.4|9546.4|9541.4|263
1643983800000|2022-02-04 14:10:00|9547.2|9542.2|9541.9|9536.9|9547.3|9542.3|9541.3|9536.3|348
1643984100000|2022-02-04 14:15:00|9542.3|9537.3|9547.9|9542.9|9548|9543|9541.9|9536.9|239
1643984400000|2022-02-04 14:20:00|9548|9543|9548.8|9543.8|9550.1|9545.1|9545.9|9540.9|236
1643984700000|2022-02-04 14:25:00|9548.7|9543.7|9553.2|9548.2|9553.5|9548.5|9548.5|9543.5|121
1643985000000|2022-02-04 14:30:00|9553|9548|9554.5|9549.5|9557.3|9552.3|9552.7|9547.7|187
1643985300000|2022-02-04 14:35:00|9554.8|9549.8|9554.7|9549.7|9558.5|9553.5|9553.9|9548.9|170
1643985600000|2022-02-04 14:40:00|9554.5|9549.5|9548.9|9543.9|9554.5|9549.5|9547.1|9542.1|171
1643985900000|2022-02-04 14:45:00|9549|9544|9557|9552|9557|9552|9548.3|9543.3|185
1643986200000|2022-02-04 14:50:00|9556.9|9551.9|9563.2|9558.2|9563.5|9558.5|9555.8|9550.8|237
1643986500000|2022-02-04 14:55:00|9563.3|9558.3|9564.4|9559.4|9564.6|9559.6|9558.5|9553.5|373
1643986800000|2022-02-04 15:00:00|9564.3|9559.3|9556.5|9551.5|9564.6|9559.6|9555.5|9550.5|152
1643987100000|2022-02-04 15:05:00|9556.4|9551.4|9559|9554|9560.1|9555.1|9555|9550|109
1643987400000|2022-02-04 15:10:00|9558.9|9553.9|9565.4|9560.4|9566.1|9561.1|9558.9|9553.9|182
1643987700000|2022-02-04 15:15:00|9565.6|9560.6|9565.7|9560.7|9568.7|9563.7|9563.8|9558.8|180
1643988000000|2022-02-04 15:20:00|9565.5|9560.5|9556.1|9551.1|9565.7|9560.7|9555.7|9550.7|333
1643988300000|2022-02-04 15:25:00|9556.2|9551.2|9551.9|9546.9|9558.6|9553.6|9551.9|9546.9|121
1643988600000|2022-02-04 15:30:00|9551.7|9546.7|9549.6|9544.6|9554.6|9549.6|9549.2|9544.2|108
1643988900000|2022-02-04 15:35:00|9550.2|9545.2|9554.3|9549.3|9555.7|9550.7|9550.1|9545.1|75
1643989200000|2022-02-04 15:40:00|9554.4|9549.4|9558.6|9553.6|9560.2|9555.2|9554.3|9549.3|94
1643989500000|2022-02-04 15:45:00|9558.7|9553.7|9556.2|9551.2|9560.1|9555.1|9556|9551|128
1643989800000|2022-02-04 15:50:00|9556.1|9551.1|9552.8|9547.8|9558.4|9553.4|9550.7|9545.7|173
1643990100000|2022-02-04 15:55:00|9552.9|9547.9|9551.6|9546.6|9553.1|9548.1|9550.7|9545.7|138
1643990400000|2022-02-04 16:00:00|9551.8|9546.8|9551.5|9546.5|9551.9|9546.9|9548.7|9543.7|160
1643990700000|2022-02-04 16:05:00|9551.4|9546.4|9548.4|9543.4|9554.5|9549.5|9548.3|9543.3|88
1643991000000|2022-02-04 16:10:00|9548.7|9543.7|9549.1|9544.1|9552.7|9547.7|9548.2|9543.2|84
1643991300000|2022-02-04 16:15:00|9548.9|9543.9|9547.1|9542.1|9548.9|9543.9|9544.9|9539.9|91
1643991600000|2022-02-04 16:20:00|9546.9|9541.9|9550.6|9545.6|9551.2|9546.2|9546.9|9541.9|137
1643991900000|2022-02-04 16:25:00|9550.7|9545.7|9546.2|9541.2|9550.8|9545.8|9543.6|9538.6|216
1643992200000|2022-02-04 16:30:00|9546.1|9541.1|9542.2|9537.2|9546.6|9541.6|9541.9|9536.9|138
1643992500000|2022-02-04 16:35:00|9542.3|9537.3|9546.2|9541.2|9546.6|9541.6|9542.3|9537.3|80
1643992800000|2022-02-04 16:40:00|9546.1|9541.1|9543.9|9538.9|9546.2|9541.2|9542.6|9537.6|126
1643993100000|2022-02-04 16:45:00|9543.7|9538.7|9544|9539|9545.8|9540.8|9543.2|9538.2|32
1643993400000|2022-02-04 16:50:00|9543.9|9538.9|9543.1|9538.1|9544.6|9539.6|9542.2|9537.2|41
1643993700000|2022-02-04 16:55:00|9543|9538|9543.3|9538.3|9543.5|9538.5|9540.5|9535.5|42
1643994000000|2022-02-04 17:00:00|9543.5|9538.5|9541.5|9536.5|9543.5|9538.5|9540.4|9535.4|43
1643994300000|2022-02-04 17:05:00|9541.6|9536.6|9539.3|9534.3|9541.7|9536.7|9539.1|9534.1|108
1643994600000|2022-02-04 17:10:00|9539.6|9534.6|9540.6|9535.6|9542.3|9537.3|9539.6|9534.6|109
1643994900000|2022-02-04 17:15:00|9540.3|9535.3|9539.2|9534.2|9541.3|9536.3|9539|9534|180
1643995200000|2022-02-04 17:20:00|9539.1|9534.1|9538.4|9533.4|9540.3|9535.3|9538.4|9533.4|85
1643995500000|2022-02-04 17:25:00|9538.3|9533.3|9539.5|9534.5|9540.3|9535.3|9538.3|9533.3|58
1643995800000|2022-02-04 17:30:00|9539.4|9534.4|9537.3|9532.3|9539.5|9534.5|9537.1|9532.1|82
1643996100000|2022-02-04 17:35:00|9537.5|9532.5|9537.4|9532.4|9539|9534|9537.4|9532.4|47
1643996400000|2022-02-04 17:40:00|9537.3|9532.3|9539|9534|9539|9534|9536.1|9531.1|55
1643996700000|2022-02-04 17:45:00|9539.1|9534.1|9539.8|9534.8|9540.1|9535.1|9538.8|9533.8|28
1643997000000|2022-02-04 17:50:00|9539.7|9534.7|9540.5|9535.5|9540.5|9535.5|9539.3|9534.3|26
1643997300000|2022-02-04 17:55:00|9540.4|9535.4|9542.5|9537.5|9542.6|9537.6|9540.3|9535.3|40
1643997600000|2022-02-04 18:00:00|9542.6|9537.6|9539.9|9534.9|9543|9538|9539.9|9534.9|102
1643997900000|2022-02-04 18:05:00|9539.8|9534.8|9535.6|9530.6|9540|9535|9535.6|9530.6|48
1643998200000|2022-02-04 18:10:00|9535.8|9530.8|9536.5|9531.5|9537|9532|9535.8|9530.8|39
1643998500000|2022-02-04 18:15:00|9536.4|9531.4|9539.3|9534.3|9539.5|9534.5|9536.3|9531.3|40
1643998800000|2022-02-04 18:20:00|9539.4|9534.4|9539.3|9534.3|9540|9535|9538.8|9533.8|36
1643999100000|2022-02-04 18:25:00|9539.4|9534.4|9540.4|9535.4|9541.5|9536.5|9539.4|9534.4|19
1643999400000|2022-02-04 18:30:00|9540.3|9535.3|9540.1|9535.1|9541|9536|9539.5|9534.5|70
1643999700000|2022-02-04 18:35:00|9540.2|9535.2|9542.5|9537.5|9542.8|9537.8|9540|9535|14
1644000000000|2022-02-04 18:40:00|9542.4|9537.4|9541.6|9536.6|9542.5|9537.5|9541.4|9536.4|18
1644000300000|2022-02-04 18:45:00|9541.5|9536.5|9542.2|9537.2|9542.9|9537.9|9541.1|9536.1|50
1644000600000|2022-02-04 18:50:00|9542.1|9537.1|9541.3|9536.3|9542.3|9537.3|9540.8|9535.8|29
1644000900000|2022-02-04 18:55:00|9541.4|9536.4|9540.6|9535.6|9542.3|9537.3|9540.6|9535.6|47
1644001200000|2022-02-04 19:00:00|9540.4|9535.4|9538.8|9533.8|9540.4|9535.4|9538.4|9533.4|42
1644001500000|2022-02-04 19:05:00|9538.7|9533.7|9538.8|9533.8|9539.7|9534.7|9538.4|9533.4|23
1644001800000|2022-02-04 19:10:00|9538.7|9533.7|9539.8|9534.8|9539.9|9534.9|9538.7|9533.7|24
1644002100000|2022-02-04 19:15:00|9539.7|9534.7|9541.5|9536.5|9541.5|9536.5|9539.3|9534.3|145
1644002400000|2022-02-04 19:20:00|9541.8|9536.8|9542.2|9537.2|9542.3|9537.3|9541.1|9536.1|43
1644002700000|2022-02-04 19:25:00|9542.1|9537.1|9542.8|9537.8|9543.6|9538.6|9542.1|9537.1|38
1644003000000|2022-02-04 19:30:00|9543|9538|9541.5|9536.5|9544.2|9539.2|9541|9536|129
1644003300000|2022-02-04 19:35:00|9541.7|9536.7|9540.9|9535.9|9541.7|9536.7|9540.9|9535.9|50
1644003600000|2022-02-04 19:40:00|9540.8|9535.8|9541.1|9536.1|9541.6|9536.6|9540.8|9535.8|27
1644003900000|2022-02-04 19:45:00|9541|9536|9541.4|9536.4|9542|9537|9540.9|9535.9|30
1644004200000|2022-02-04 19:50:00|9541.5|9536.5|9542.5|9537.5|9542.6|9537.6|9541.3|9536.3|26
1644004500000|2022-02-04 19:55:00|9542.7|9537.7|9546.5|9541.5|9546.7|9541.7|9542.5|9537.5|323
1644004800000|2022-02-04 20:00:00|9546.4|9541.4|9544.4|9539.4|9546.5|9541.5|9543.7|9538.7|72
1644005100000|2022-02-04 20:05:00|9544.2|9539.2|9543.8|9538.8|9545|9540|9543|9538|28
1644005400000|2022-02-04 20:10:00|9544|9539|9542.8|9537.8|9544.5|9539.5|9542.7|9537.7|20
1644005700000|2022-02-04 20:15:00|9542.7|9537.7|9541.9|9536.9|9543.5|9538.5|9541.6|9536.6|176
1644006000000|2022-02-04 20:20:00|9541.8|9536.8|9541.9|9536.9|9542.8|9537.8|9540.2|9535.2|90
1644006300000|2022-02-04 20:25:00|9541.7|9536.7|9539.8|9534.8|9541.7|9536.7|9539.6|9534.6|37
1644006600000|2022-02-04 20:30:00|9539.9|9534.9|9538.3|9533.3|9540.4|9535.4|9537.6|9532.6|39
1644006900000|2022-02-04 20:35:00|9538.4|9533.4|9539.3|9534.3|9539.5|9534.5|9538.4|9533.4|17
1644007200000|2022-02-04 20:40:00|9539.4|9534.4|9540.5|9535.5|9540.9|9535.9|9539.4|9534.4|16
1644007500000|2022-02-04 20:45:00|9540.8|9535.8|9541|9536|9541.1|9536.1|9539.6|9534.6|25
1644007800000|2022-02-04 20:50:00|9541.3|9536.3|9540.8|9535.8|9541.3|9536.3|9539.6|9534.6|15
1644008100000|2022-02-04 20:55:00|9540.9|9535.9|9542.1|9537.1|9542.8|9537.8|9540.1|9535.1|54
1644008400000|2022-02-04 21:00:00|9542.2|9537.2|9541.6|9536.6|9543.3|9538.3|9541.6|9536.6|14
1644008700000|2022-02-04 21:05:00|9541.7|9536.7|9542.9|9537.9|9542.9|9537.9|9541.6|9536.6|7
1644009000000|2022-02-04 21:10:00|9543|9538|9543.4|9538.4|9543.6|9538.6|9542.9|9537.9|40
1644009300000|2022-02-04 21:15:00|9543.6|9538.6|9544|9539|9544.8|9539.8|9543.6|9538.6|36
1644009600000|2022-02-04 21:20:00|9544.1|9539.1|9544.8|9539.8|9544.8|9539.8|9544.1|9539.1|22
1644009900000|2022-02-04 21:25:00|9545|9540|9545.8|9540.8|9546.3|9541.3|9545|9540|30
1644010200000|2022-02-04 21:30:00|9545.7|9540.7|9544.8|9539.8|9545.7|9540.7|9544.8|9539.8|4
1644010500000|2022-02-04 21:35:00|9544.9|9539.9|9544.9|9539.9|9545.1|9540.1|9544.9|9539.9|5
1644010800000|2022-02-04 21:40:00|9545|9540|9545.1|9540.1|9545.3|9540.3|9544.9|9539.9|7
1644011100000|2022-02-04 21:45:00|9544.9|9539.9|9545.4|9540.4|9545.4|9540.4|9544.7|9539.7|25
1644011400000|2022-02-04 21:50:00|9545.6|9540.6|9544.2|9539.2|9545.6|9540.6|9544.2|9539.2|23
1644011700000|2022-02-04 21:55:00|9544.3|9539.3|9545|9540|9545.6|9540.6|9543.7|9538.7|46
1644195600000|2022-02-07 01:00:00|9542.9|9537.9|9542.1|9537.1|9544.1|9539.1|9541.8|9536.8|17
1644195900000|2022-02-07 01:05:00|9542.3|9537.3|9548.6|9543.6|9548.7|9543.7|9542.3|9537.3|63
1644196200000|2022-02-07 01:10:00|9548.8|9543.8|9546.9|9541.9|9548.8|9543.8|9546.6|9541.6|43
1644196500000|2022-02-07 01:15:00|9546.7|9541.7|9547.9|9542.9|9548.1|9543.1|9545.4|9540.4|34
1644196800000|2022-02-07 01:20:00|9547.7|9542.7|9546.6|9541.6|9547.9|9542.9|9546.3|9541.3|15
1644197100000|2022-02-07 01:25:00|9546.7|9541.7|9545.8|9540.8|9547.2|9542.2|9545.4|9540.4|32
1644197400000|2022-02-07 01:30:00|9545.9|9540.9|9547.1|9542.1|9547.6|9542.6|9545.9|9540.9|23
1644197700000|2022-02-07 01:35:00|9546.9|9541.9|9545.9|9540.9|9546.9|9541.9|9545.3|9540.3|19
1644198000000|2022-02-07 01:40:00|9546|9541|9547.9|9542.9|9548.6|9543.6|9545.9|9540.9|20
1644198300000|2022-02-07 01:45:00|9548|9543|9549.7|9544.7|9550.2|9545.2|9547.9|9542.9|28
1644198600000|2022-02-07 01:50:00|9549.8|9544.8|9549.4|9544.4|9549.9|9544.9|9548.7|9543.7|11
1644198900000|2022-02-07 01:55:00|9549.3|9544.3|9548.7|9543.7|9549.3|9544.3|9547.9|9542.9|17
1644199200000|2022-02-07 02:00:00|9548.8|9543.8|9550.1|9545.1|9550.1|9545.1|9548.2|9543.2|43
1644199500000|2022-02-07 02:05:00|9550|9545|9551.3|9546.3|9552.2|9547.2|9549.9|9544.9|28
1644199800000|2022-02-07 02:10:00|9551.4|9546.4|9552.3|9547.3|9552.4|9547.4|9551.3|9546.3|50
1644200100000|2022-02-07 02:15:00|9552.4|9547.4|9553|9548|9553.3|9548.3|9551.4|9546.4|20
1644200400000|2022-02-07 02:20:00|9552.9|9547.9|9555.1|9550.1|9555.4|9550.4|9552.4|9547.4|51
1644200700000|2022-02-07 02:25:00|9555.2|9550.2|9555.6|9550.6|9555.9|9550.9|9554.6|9549.6|13
1644201000000|2022-02-07 02:30:00|9555.8|9550.8|9555.3|9550.3|9556.4|9551.4|9553.5|9548.5|43
1644201300000|2022-02-07 02:35:00|9555.4|9550.4|9557.7|9552.7|9558|9553|9554.1|9549.1|11
1644201600000|2022-02-07 02:40:00|9557.6|9552.6|9557.3|9552.3|9557.9|9552.9|9556.9|9551.9|61
1644201900000|2022-02-07 02:45:00|9557.5|9552.5|9557.6|9552.6|9557.7|9552.7|9557|9552|17
1644202200000|2022-02-07 02:50:00|9557.5|9552.5|9558.2|9553.2|9558.3|9553.3|9557.2|9552.2|28
1644202500000|2022-02-07 02:55:00|9558.3|9553.3|9558.2|9553.2|9558.6|9553.6|9556.6|9551.6|22
1644202800000|2022-02-07 03:00:00|9558.4|9553.4|9558.9|9553.9|9558.9|9553.9|9557.6|9552.6|76
1644203100000|2022-02-07 03:05:00|9558.8|9553.8|9559.4|9554.4|9559.6|9554.6|9558.6|9553.6|10
1644203400000|2022-02-07 03:10:00|9559.6|9554.6|9558.6|9553.6|9559.7|9554.7|9558.2|9553.2|22
1644203700000|2022-02-07 03:15:00|9558.4|9553.4|9557.3|9552.3|9558.4|9553.4|9557|9552|7
1644204000000|2022-02-07 03:20:00|9557.4|9552.4|9556.8|9551.8|9557.7|9552.7|9556.6|9551.6|8
1644204300000|2022-02-07 03:25:00|9556.7|9551.7|9555.6|9550.6|9557.1|9552.1|9555.1|9550.1|11
1644204600000|2022-02-07 03:30:00|9555.5|9550.5|9555.8|9550.8|9556.3|9551.3|9555.2|9550.2|26
1644204900000|2022-02-07 03:35:00|9555.9|9550.9|9556|9551|9556.8|9551.8|9555.4|9550.4|16
1644205200000|2022-02-07 03:40:00|9555.7|9550.7|9555.8|9550.8|9556.1|9551.1|9554.7|9549.7|6
1644205500000|2022-02-07 03:45:00|9555.7|9550.7|9554.7|9549.7|9555.9|9550.9|9554.6|9549.6|5
1644205800000|2022-02-07 03:50:00|9554.6|9549.6|9555.2|9550.2|9555.9|9550.9|9554.6|9549.6|7
1644206100000|2022-02-07 03:55:00|9555.1|9550.1|9554.9|9549.9|9555.4|9550.4|9554.1|9549.1|6
1644206400000|2022-02-07 04:00:00|9554.8|9549.8|9553.1|9548.1|9555.2|9550.2|9553.1|9548.1|7
1644206700000|2022-02-07 04:05:00|9553|9548|9552.4|9547.4|9553|9548|9551.6|9546.6|6
1644207000000|2022-02-07 04:10:00|9552.3|9547.3|9551.4|9546.4|9552.3|9547.3|9551.4|9546.4|5
1644207300000|2022-02-07 04:15:00|9551.3|9546.3|9551.3|9546.3|9551.9|9546.9|9551.1|9546.1|3
1644207600000|2022-02-07 04:20:00|9551.1|9546.1|9550.2|9545.2|9551.2|9546.2|9550.1|9545.1|10
1644207900000|2022-02-07 04:25:00|9550.1|9545.1|9549.9|9544.9|9550.2|9545.2|9549.8|9544.8|5
1644208200000|2022-02-07 04:30:00|9550|9545|9549.9|9544.9|9550.1|9545.1|9549.1|9544.1|13
1644208500000|2022-02-07 04:35:00|9549.8|9544.8|9550|9545|9550|9545|9549.5|9544.5|6
1644208800000|2022-02-07 04:40:00|9549.9|9544.9|9549.7|9544.7|9550|9545|9549.4|9544.4|4
1644209100000|2022-02-07 04:45:00|9549.8|9544.8|9550.5|9545.5|9550.5|9545.5|9549.7|9544.7|23
1644209400000|2022-02-07 04:50:00|9550.4|9545.4|9551.9|9546.9|9551.9|9546.9|9550.4|9545.4|4
1644209700000|2022-02-07 04:55:00|9551.8|9546.8|9550.3|9545.3|9551.8|9546.8|9550|9545|5
1644210000000|2022-02-07 05:00:00|9550.4|9545.4|9550|9545|9550.4|9545.4|9549.4|9544.4|4
1644210300000|2022-02-07 05:05:00|9549.9|9544.9|9550.5|9545.5|9550.9|9545.9|9549.7|9544.7|0
1644210600000|2022-02-07 05:10:00|9550.2|9545.2|9550.5|9545.5|9550.5|9545.5|9549.9|9544.9|8
1644210900000|2022-02-07 05:15:00|9550.6|9545.6|9552.8|9547.8|9552.9|9547.9|9550.5|9545.5|1
1644211200000|2022-02-07 05:20:00|9552.9|9547.9|9553.4|9548.4|9553.7|9548.7|9552.8|9547.8|4
1644211500000|2022-02-07 05:25:00|9553.5|9548.5|9554.4|9549.4|9554.4|9549.4|9553.5|9548.5|5
1644211800000|2022-02-07 05:30:00|9554.3|9549.3|9553.5|9548.5|9554.4|9549.4|9553.5|9548.5|5
1644212100000|2022-02-07 05:35:00|9553.4|9548.4|9555.4|9550.4|9555.6|9550.6|9553.4|9548.4|12
1644212400000|2022-02-07 05:40:00|9555.3|9550.3|9556|9551|9556.4|9551.4|9554.9|9549.9|6
1644212700000|2022-02-07 05:45:00|9556.2|9551.2|9553.9|9548.9|9556.4|9551.4|9553.9|9548.9|35
1644213000000|2022-02-07 05:50:00|9554|9549|9554.1|9549.1|9554.4|9549.4|9552.9|9547.9|50
1644213300000|2022-02-07 05:55:00|9554.4|9549.4|9555.9|9550.9|9556.3|9551.3|9554.4|9549.4|7
1644213600000|2022-02-07 06:00:00|9555.8|9550.8|9554.2|9549.2|9555.9|9550.9|9553.8|9548.8|7
1644213900000|2022-02-07 06:05:00|9554.3|9549.3|9552.6|9547.6|9554.3|9549.3|9551.9|9546.9|5
1644214200000|2022-02-07 06:10:00|9552.9|9547.9|9553.9|9548.9|9554.9|9549.9|9552.9|9547.9|6
1644214500000|2022-02-07 06:15:00|9553.8|9548.8|9554.2|9549.2|9555.9|9550.9|9553.4|9548.4|56
1644214800000|2022-02-07 06:20:00|9554.4|9549.4|9553.8|9548.8|9554.6|9549.6|9553|9548|11
1644215100000|2022-02-07 06:25:00|9553.7|9548.7|9553.9|9548.9|9554.2|9549.2|9553|9548|0
1644215400000|2022-02-07 06:30:00|9554|9549|9553.2|9548.2|9554.4|9549.4|9552.5|9547.5|24
1644215700000|2022-02-07 06:35:00|9553.4|9548.4|9554.9|9549.9|9555.2|9550.2|9553.4|9548.4|9
1644216000000|2022-02-07 06:40:00|9554.8|9549.8|9555.3|9550.3|9555.6|9550.6|9554.3|9549.3|12
1644216300000|2022-02-07 06:45:00|9555.2|9550.2|9554.4|9549.4|9555.4|9550.4|9553.9|9548.9|17
1644216600000|2022-02-07 06:50:00|9554.3|9549.3|9552.7|9547.7|9554.9|9549.9|9552.7|9547.7|29
1644216900000|2022-02-07 06:55:00|9552.5|9547.5|9553.9|9548.9|9554.5|9549.5|9552.5|9547.5|12
1644217200000|2022-02-07 07:00:00|9554.4|9549.4|9553.6|9548.6|9555.9|9550.9|9552.3|9547.3|59
1644217500000|2022-02-07 07:05:00|9553.7|9548.7|9551.3|9546.3|9553.9|9548.9|9550.6|9545.6|16
1644217800000|2022-02-07 07:10:00|9551.4|9546.4|9551.9|9546.9|9552|9547|9550.2|9545.2|28
1644218100000|2022-02-07 07:15:00|9552|9547|9552.5|9547.5|9552.5|9547.5|9550.3|9545.3|33
1644218400000|2022-02-07 07:20:00|9552.4|9547.4|9549.9|9544.9|9553.1|9548.1|9549.4|9544.4|89
1644218700000|2022-02-07 07:25:00|9550|9545|9551.4|9546.4|9551.5|9546.5|9548.9|9543.9|94
1644219000000|2022-02-07 07:30:00|9551.5|9546.5|9552.4|9547.4|9554.5|9549.5|9551.5|9546.5|25
1644219300000|2022-02-07 07:35:00|9552.3|9547.3|9551.3|9546.3|9553.8|9548.8|9551.3|9546.3|5
1644219600000|2022-02-07 07:40:00|9551.4|9546.4|9551.8|9546.8|9554|9549|9551|9546|56
1644219900000|2022-02-07 07:45:00|9551.7|9546.7|9552.3|9547.3|9552.9|9547.9|9550.9|9545.9|40
1644220200000|2022-02-07 07:50:00|9552.2|9547.2|9551.4|9546.4|9552.4|9547.4|9550.1|9545.1|20
1644220500000|2022-02-07 07:55:00|9551.3|9546.3|9548.5|9543.5|9551.4|9546.4|9547.5|9542.5|53
1644220800000|2022-02-07 08:00:00|9548.4|9543.4|9548|9543|9548.4|9543.4|9543.8|9538.8|151
1644221100000|2022-02-07 08:05:00|9547.9|9542.9|9546.6|9541.6|9550.8|9545.8|9546.4|9541.4|61
1644221400000|2022-02-07 08:10:00|9546.4|9541.4|9547.4|9542.4|9548.9|9543.9|9546.1|9541.1|73
1644221700000|2022-02-07 08:15:00|9547.3|9542.3|9550.9|9545.9|9551.8|9546.8|9547.3|9542.3|41
1644222000000|2022-02-07 08:20:00|9551.1|9546.1|9549.9|9544.9|9553.4|9548.4|9548.5|9543.5|68
1644222300000|2022-02-07 08:25:00|9549.8|9544.8|9543.4|9538.4|9550.4|9545.4|9543|9538|83
1644222600000|2022-02-07 08:30:00|9543.5|9538.5|9543.5|9538.5|9544.5|9539.5|9541.2|9536.2|116
1644222900000|2022-02-07 08:35:00|9543.6|9538.6|9548|9543|9548.4|9543.4|9543.6|9538.6|98
1644223200000|2022-02-07 08:40:00|9548.3|9543.3|9542.9|9537.9|9549.3|9544.3|9542.1|9537.1|92
1644223500000|2022-02-07 08:45:00|9542.7|9537.7|9545.5|9540.5|9548.4|9543.4|9542.5|9537.5|101
1644223800000|2022-02-07 08:50:00|9545.4|9540.4|9546.9|9541.9|9547.4|9542.4|9542.5|9537.5|45
1644224100000|2022-02-07 08:55:00|9546.8|9541.8|9548.8|9543.8|9550.9|9545.9|9546.2|9541.2|32
1644224400000|2022-02-07 09:00:00|9548.6|9543.6|9552|9547|9552.5|9547.5|9548.5|9543.5|41
1644224700000|2022-02-07 09:05:00|9551.9|9546.9|9553.4|9548.4|9554|9549|9551.9|9546.9|52
1644225000000|2022-02-07 09:10:00|9553.5|9548.5|9555.5|9550.5|9556.4|9551.4|9553.2|9548.2|32
1644225300000|2022-02-07 09:15:00|9555.4|9550.4|9554.5|9549.5|9555.5|9550.5|9553.7|9548.7|47
1644225600000|2022-02-07 09:20:00|9554.8|9549.8|9557|9552|9557.4|9552.4|9554.5|9549.5|53
1644225900000|2022-02-07 09:25:00|9556.9|9551.9|9555.8|9550.8|9557|9552|9555|9550|57
1644226200000|2022-02-07 09:30:00|9555.7|9550.7|9556.8|9551.8|9559.5|9554.5|9555.7|9550.7|53
1644226500000|2022-02-07 09:35:00|9556.7|9551.7|9558|9553|9558|9553|9555.8|9550.8|31
1644226800000|2022-02-07 09:40:00|9557.9|9552.9|9557.5|9552.5|9559|9554|9556.9|9551.9|18
1644227100000|2022-02-07 09:45:00|9557.6|9552.6|9555|9550|9557.8|9552.8|9554.5|9549.5|27
1644227400000|2022-02-07 09:50:00|9555.4|9550.4|9556.5|9551.5|9557|9552|9555.3|9550.3|18
1644227700000|2022-02-07 09:55:00|9556.6|9551.6|9555|9550|9556.7|9551.7|9553.7|9548.7|8
1644228000000|2022-02-07 10:00:00|9554.9|9549.9|9554.5|9549.5|9556.9|9551.9|9553.7|9548.7|21
1644228300000|2022-02-07 10:05:00|9554.4|9549.4|9554.7|9549.7|9555.5|9550.5|9553.2|9548.2|18
1644228600000|2022-02-07 10:10:00|9554.8|9549.8|9555.5|9550.5|9556|9551|9553.7|9548.7|14
1644228900000|2022-02-07 10:15:00|9555.2|9550.2|9556.4|9551.4|9556.5|9551.5|9554.5|9549.5|15
1644229200000|2022-02-07 10:20:00|9556.5|9551.5|9552.7|9547.7|9557|9552|9552.7|9547.7|27
1644229500000|2022-02-07 10:25:00|9552.5|9547.5|9552.9|9547.9|9553|9548|9551.9|9546.9|44
1644229800000|2022-02-07 10:30:00|9553|9548|9555.4|9550.4|9555.8|9550.8|9552.4|9547.4|21
1644230100000|2022-02-07 10:35:00|9555.5|9550.5|9558|9553|9558.8|9553.8|9554.7|9549.7|15
1644230400000|2022-02-07 10:40:00|9557.9|9552.9|9556|9551|9559.4|9554.4|9556|9551|19
1644230700000|2022-02-07 10:45:00|9556.2|9551.2|9558|9553|9558.4|9553.4|9555.5|9550.5|4
1644231000000|2022-02-07 10:50:00|9557.9|9552.9|9558.2|9553.2|9561|9556|9557.7|9552.7|56
1644231300000|2022-02-07 10:55:00|9557.8|9552.8|9558.4|9553.4|9559.3|9554.3|9557.2|9552.2|28
1644231600000|2022-02-07 11:00:00|9558.5|9553.5|9557|9552|9558.5|9553.5|9556.2|9551.2|21
1644231900000|2022-02-07 11:05:00|9557.1|9552.1|9557.5|9552.5|9558.3|9553.3|9555.9|9550.9|42
1644232200000|2022-02-07 11:10:00|9557.6|9552.6|9556.8|9551.8|9558.5|9553.5|9555.7|9550.7|21
1644232500000|2022-02-07 11:15:00|9556.9|9551.9|9554.8|9549.8|9557.4|9552.4|9553.7|9548.7|54
1644232800000|2022-02-07 11:20:00|9554.9|9549.9|9554.2|9549.2|9555.4|9550.4|9554|9549|20
1644233100000|2022-02-07 11:25:00|9554|9549|9550.9|9545.9|9554|9549|9550.5|9545.5|41
1644233400000|2022-02-07 11:30:00|9551.4|9546.4|9549.2|9544.2|9551.9|9546.9|9549.1|9544.1|44
1644233700000|2022-02-07 11:35:00|9548.9|9543.9|9547.5|9542.5|9549.4|9544.4|9547.5|9542.5|43
1644234000000|2022-02-07 11:40:00|9547.9|9542.9|9545.9|9540.9|9548.9|9543.9|9545.9|9540.9|69
1644234300000|2022-02-07 11:45:00|9546.1|9541.1|9543.5|9538.5|9547.4|9542.4|9543.5|9538.5|48
1644234600000|2022-02-07 11:50:00|9543.6|9538.6|9543.3|9538.3|9545.4|9540.4|9543.2|9538.2|91
1644234900000|2022-02-07 11:55:00|9543.2|9538.2|9543.4|9538.4|9543.9|9538.9|9542|9537|77
1644235200000|2022-02-07 12:00:00|9543.3|9538.3|9540.9|9535.9|9543.9|9538.9|9540.5|9535.5|132
1644235500000|2022-02-07 12:05:00|9540.5|9535.5|9541.7|9536.7|9542.9|9537.9|9539.8|9534.8|213
1644235800000|2022-02-07 12:10:00|9541.5|9536.5|9542.4|9537.4|9543|9538|9541.3|9536.3|73
1644236100000|2022-02-07 12:15:00|9542.3|9537.3|9542.2|9537.2|9543|9538|9541.3|9536.3|82
1644236400000|2022-02-07 12:20:00|9542.3|9537.3|9542.5|9537.5|9543.3|9538.3|9542|9537|48
1644236700000|2022-02-07 12:25:00|9542.4|9537.4|9542.5|9537.5|9544.2|9539.2|9541.8|9536.8|65
1644237000000|2022-02-07 12:30:00|9542.6|9537.6|9540|9535|9543.4|9538.4|9539.8|9534.8|75
1644237300000|2022-02-07 12:35:00|9539.8|9534.8|9540.8|9535.8|9541.5|9536.5|9539.2|9534.2|79
1644237600000|2022-02-07 12:40:00|9540.9|9535.9|9540.8|9535.8|9542|9537|9540.7|9535.7|29
1644237900000|2022-02-07 12:45:00|9540.7|9535.7|9533.5|9528.5|9540.7|9535.7|9533.3|9528.3|267
1644238200000|2022-02-07 12:50:00|9533.6|9528.6|9534|9529|9534.5|9529.5|9532.7|9527.7|97
1644238500000|2022-02-07 12:55:00|9533.9|9528.9|9536|9531|9537.4|9532.4|9533.7|9528.7|96
1644238800000|2022-02-07 13:00:00|9535.9|9530.9|9535.9|9530.9|9538|9533|9534|9529|108
1644239100000|2022-02-07 13:05:00|9536|9531|9538.5|9533.5|9538.6|9533.6|9533.7|9528.7|127
1644239400000|2022-02-07 13:10:00|9538.3|9533.3|9539.7|9534.7|9540.9|9535.9|9537.4|9532.4|65
1644239700000|2022-02-07 13:15:00|9539.6|9534.6|9542.7|9537.7|9543.2|9538.2|9539.6|9534.6|53
1644240000000|2022-02-07 13:20:00|9542.6|9537.6|9542.7|9537.7|9543|9538|9539.2|9534.2|133
1644240300000|2022-02-07 13:25:00|9542.8|9537.8|9546.2|9541.2|9546.6|9541.6|9542.6|9537.6|69
1644240600000|2022-02-07 13:30:00|9546.3|9541.3|9549.3|9544.3|9550|9545|9546.3|9541.3|91
1644240900000|2022-02-07 13:35:00|9549.4|9544.4|9548.7|9543.7|9550.1|9545.1|9548.2|9543.2|70
1644241200000|2022-02-07 13:40:00|9548.9|9543.9|9549.7|9544.7|9551.4|9546.4|9548.6|9543.6|81
1644241500000|2022-02-07 13:45:00|9549.6|9544.6|9547.9|9542.9|9551.1|9546.1|9546.6|9541.6|52
1644241800000|2022-02-07 13:50:00|9547.7|9542.7|9547.1|9542.1|9548.7|9543.7|9546.1|9541.1|52
1644242100000|2022-02-07 13:55:00|9546.7|9541.7|9544.7|9539.7|9548.9|9543.9|9543.8|9538.8|135
1644242400000|2022-02-07 14:00:00|9544.5|9539.5|9545.2|9540.2|9545.2|9540.2|9540.8|9535.8|80
1644242700000|2022-02-07 14:05:00|9545|9540|9552.9|9547.9|9553.9|9548.9|9545|9540|114
1644243000000|2022-02-07 14:10:00|9552.5|9547.5|9553.4|9548.4|9554.3|9549.3|9550.1|9545.1|60
1644243300000|2022-02-07 14:15:00|9553.3|9548.3|9555.5|9550.5|9555.5|9550.5|9552.5|9547.5|44
1644243600000|2022-02-07 14:20:00|9555.4|9550.4|9557.3|9552.3|9558.3|9553.3|9555|9550|45
1644243900000|2022-02-07 14:25:00|9557.4|9552.4|9554.8|9549.8|9557.5|9552.5|9554.8|9549.8|58
1644244200000|2022-02-07 14:30:00|9554.7|9549.7|9552.9|9547.9|9554.7|9549.7|9551.9|9546.9|104
1644244500000|2022-02-07 14:35:00|9552.8|9547.8|9549|9544|9553.4|9548.4|9548.8|9543.8|98
1644244800000|2022-02-07 14:40:00|9549.1|9544.1|9548.4|9543.4|9551.2|9546.2|9548.2|9543.2|90
1644245100000|2022-02-07 14:45:00|9548.3|9543.3|9550.2|9545.2|9550.4|9545.4|9545.4|9540.4|114
1644245400000|2022-02-07 14:50:00|9550|9545|9549.5|9544.5|9551.7|9546.7|9547.9|9542.9|104
1644245700000|2022-02-07 14:55:00|9549.4|9544.4|9543.7|9538.7|9549.4|9544.4|9542.9|9537.9|90
1644246000000|2022-02-07 15:00:00|9543.5|9538.5|9545.9|9540.9|9546.5|9541.5|9542.3|9537.3|155
1644246300000|2022-02-07 15:05:00|9545.8|9540.8|9543.9|9538.9|9545.9|9540.9|9542.7|9537.7|74
1644246600000|2022-02-07 15:10:00|9543.8|9538.8|9541|9536|9544.4|9539.4|9541|9536|133
1644246900000|2022-02-07 15:15:00|9541.1|9536.1|9537.6|9532.6|9541.4|9536.4|9537.5|9532.5|148
1644247200000|2022-02-07 15:20:00|9537.5|9532.5|9539.4|9534.4|9540.2|9535.2|9537.4|9532.4|105
1644247500000|2022-02-07 15:25:00|9539.5|9534.5|9538.9|9533.9|9541.7|9536.7|9538.1|9533.1|113
1644247800000|2022-02-07 15:30:00|9538.8|9533.8|9542.6|9537.6|9544|9539|9538.8|9533.8|67
1644248100000|2022-02-07 15:35:00|9542.4|9537.4|9545|9540|9545.7|9540.7|9542.4|9537.4|71
1644248400000|2022-02-07 15:40:00|9544.9|9539.9|9543.7|9538.7|9545.9|9540.9|9543.6|9538.6|45
1644248700000|2022-02-07 15:45:00|9543.5|9538.5|9541.7|9536.7|9543.5|9538.5|9535.6|9530.6|158
1644249000000|2022-02-07 15:50:00|9542.1|9537.1|9541.4|9536.4|9547.6|9542.6|9540.4|9535.4|234
1644249300000|2022-02-07 15:55:00|9541.3|9536.3|9539|9534|9541.4|9536.4|9537.4|9532.4|173
1644249600000|2022-02-07 16:00:00|9538.9|9533.9|9539.8|9534.8|9540.2|9535.2|9534.3|9529.3|195
1644249900000|2022-02-07 16:05:00|9539.5|9534.5|9542.8|9537.8|9544.2|9539.2|9539.5|9534.5|46
1644250200000|2022-02-07 16:10:00|9542.7|9537.7|9544|9539|9544.4|9539.4|9541.5|9536.5|68
1644250500000|2022-02-07 16:15:00|9544.3|9539.3|9547.9|9542.9|9548.2|9543.2|9544|9539|128
1644250800000|2022-02-07 16:20:00|9548|9543|9548|9543|9552.2|9547.2|9547.4|9542.4|127
1644251100000|2022-02-07 16:25:00|9547.9|9542.9|9540|9535|9548.3|9543.3|9540|9535|63
1644251400000|2022-02-07 16:30:00|9540.2|9535.2|9537.2|9532.2|9541.2|9536.2|9536.4|9531.4|132
1644251700000|2022-02-07 16:35:00|9537|9532|9541.2|9536.2|9541.6|9536.6|9537|9532|36
1644252000000|2022-02-07 16:40:00|9541|9536|9545.4|9540.4|9545.4|9540.4|9539.5|9534.5|71
1644252300000|2022-02-07 16:45:00|9545.5|9540.5|9545.2|9540.2|9546.7|9541.7|9544.3|9539.3|77
1644252600000|2022-02-07 16:50:00|9545|9540|9546|9541|9546.1|9541.1|9543.6|9538.6|44
1644252900000|2022-02-07 16:55:00|9546.2|9541.2|9545.2|9540.2|9547.9|9542.9|9545|9540|343
1644253200000|2022-02-07 17:00:00|9545|9540|9546.2|9541.2|9546.7|9541.7|9545|9540|50
1644253500000|2022-02-07 17:05:00|9546|9541|9547.9|9542.9|9547.9|9542.9|9546|9541|37
1644253800000|2022-02-07 17:10:00|9547.8|9542.8|9547.5|9542.5|9547.9|9542.9|9546.5|9541.5|18
1644254100000|2022-02-07 17:15:00|9547.4|9542.4|9548.4|9543.4|9548.4|9543.4|9546.2|9541.2|57
1644254400000|2022-02-07 17:20:00|9548.5|9543.5|9550|9545|9550.6|9545.6|9548.5|9543.5|60
1644254700000|2022-02-07 17:25:00|9549.9|9544.9|9552.5|9547.5|9552.6|9547.6|9549.5|9544.5|34
1644255000000|2022-02-07 17:30:00|9552.7|9547.7|9552.8|9547.8|9553.2|9548.2|9552.3|9547.3|41
1644255300000|2022-02-07 17:35:00|9552.7|9547.7|9553.6|9548.6|9554.7|9549.7|9552.7|9547.7|40
1644255600000|2022-02-07 17:40:00|9553.9|9548.9|9551.5|9546.5|9553.9|9548.9|9551|9546|22
1644255900000|2022-02-07 17:45:00|9551.7|9546.7|9553|9548|9553.4|9548.4|9551.5|9546.5|33
1644256200000|2022-02-07 17:50:00|9552.9|9547.9|9555.2|9550.2|9555.9|9550.9|9552.6|9547.6|32
1644256500000|2022-02-07 17:55:00|9555|9550|9555|9550|9555.4|9550.4|9553.5|9548.5|47
1644256800000|2022-02-07 18:00:00|9554.9|9549.9|9554.2|9549.2|9554.9|9549.9|9553.6|9548.6|44
1644257100000|2022-02-07 18:05:00|9554|9549|9554.4|9549.4|9554.4|9549.4|9553.5|9548.5|65
1644257400000|2022-02-07 18:10:00|9554.9|9549.9|9554.9|9549.9|9554.9|9549.9|9553.5|9548.5|70
1644257700000|2022-02-07 18:15:00|9554.8|9549.8|9554.4|9549.4|9554.9|9549.9|9554|9549|46
1644258000000|2022-02-07 18:20:00|9554.3|9549.3|9553.8|9548.8|9554.4|9549.4|9553.5|9548.5|9
1644258300000|2022-02-07 18:25:00|9553.7|9548.7|9553.3|9548.3|9553.8|9548.8|9553|9548|50
1644258600000|2022-02-07 18:30:00|9553.4|9548.4|9552.3|9547.3|9553.4|9548.4|9551.4|9546.4|45
1644258900000|2022-02-07 18:35:00|9552.2|9547.2|9551.9|9546.9|9552.5|9547.5|9551.4|9546.4|58
1644259200000|2022-02-07 18:40:00|9552|9547|9552.7|9547.7|9552.8|9547.8|9551.4|9546.4|29
1644259500000|2022-02-07 18:45:00|9552.6|9547.6|9551.4|9546.4|9552.6|9547.6|9551.3|9546.3|29
1644259800000|2022-02-07 18:50:00|9551.5|9546.5|9550.9|9545.9|9551.7|9546.7|9550.4|9545.4|21
1644260100000|2022-02-07 18:55:00|9551|9546|9548.9|9543.9|9551|9546|9548.9|9543.9|27
1644260400000|2022-02-07 19:00:00|9549|9544|9549.9|9544.9|9549.9|9544.9|9549|9544|37
1644260700000|2022-02-07 19:05:00|9550|9545|9549.9|9544.9|9550|9545|9549.9|9544.9|12
1644261000000|2022-02-07 19:10:00|9549.7|9544.7|9548|9543|9549.7|9544.7|9547.9|9542.9|33
1644261300000|2022-02-07 19:15:00|9547.9|9542.9|9548.4|9543.4|9548.9|9543.9|9547|9542|48
1644261600000|2022-02-07 19:20:00|9548.1|9543.1|9546.9|9541.9|9548.4|9543.4|9546.9|9541.9|72
1644261900000|2022-02-07 19:25:00|9546.8|9541.8|9545.4|9540.4|9547|9542|9545.4|9540.4|42
1644262200000|2022-02-07 19:30:00|9544.9|9539.9|9542.5|9537.5|9544.9|9539.9|9542.5|9537.5|27
1644262500000|2022-02-07 19:35:00|9542.4|9537.4|9542.7|9537.7|9542.8|9537.8|9541.4|9536.4|11
1644262800000|2022-02-07 19:40:00|9542.5|9537.5|9541.5|9536.5|9543.4|9538.4|9541.5|9536.5|21
1644263100000|2022-02-07 19:45:00|9541.4|9536.4|9540|9535|9541.9|9536.9|9539.6|9534.6|62
1644263400000|2022-02-07 19:50:00|9539.9|9534.9|9538.7|9533.7|9540.9|9535.9|9538.7|9533.7|49
1644263700000|2022-02-07 19:55:00|9538.8|9533.8|9537.4|9532.4|9539.2|9534.2|9537|9532|115
1644264000000|2022-02-07 20:00:00|9537.7|9532.7|9538|9533|9539.5|9534.5|9537.7|9532.7|72
1644264300000|2022-02-07 20:05:00|9538.1|9533.1|9540.9|9535.9|9540.9|9535.9|9538.1|9533.1|6
1644264600000|2022-02-07 20:10:00|9540.8|9535.8|9539.4|9534.4|9540.9|9535.9|9539.4|9534.4|16
1644264900000|2022-02-07 20:15:00|9539.5|9534.5|9539.1|9534.1|9539.5|9534.5|9537.5|9532.5|248
1644265200000|2022-02-07 20:20:00|9539|9534|9540.4|9535.4|9540.5|9535.5|9539|9534|143
1644265500000|2022-02-07 20:25:00|9540.6|9535.6|9540.4|9535.4|9541.4|9536.4|9539.8|9534.8|5
1644265800000|2022-02-07 20:30:00|9540.3|9535.3|9539.3|9534.3|9540.3|9535.3|9538.8|9533.8|20
1644266100000|2022-02-07 20:35:00|9539.4|9534.4|9540.3|9535.3|9540.3|9535.3|9538|9533|25
1644266400000|2022-02-07 20:40:00|9540.4|9535.4|9541.3|9536.3|9541.5|9536.5|9540.3|9535.3|8
1644266700000|2022-02-07 20:45:00|9541.5|9536.5|9541.5|9536.5|9541.5|9536.5|9541.3|9536.3|10
1644267000000|2022-02-07 20:50:00|9541.4|9536.4|9541.3|9536.3|9542|9537|9540.8|9535.8|13
1644267300000|2022-02-07 20:55:00|9541.2|9536.2|9540.9|9535.9|9541.6|9536.6|9539.9|9534.9|70
1644267600000|2022-02-07 21:00:00|9541.5|9536.5|9539.7|9534.7|9541.7|9536.7|9539|9534|36
1644267900000|2022-02-07 21:05:00|9540|9535|9539.6|9534.6|9540.2|9535.2|9539.5|9534.5|4
1644268200000|2022-02-07 21:10:00|9539.5|9534.5|9539.9|9534.9|9539.9|9534.9|9539.5|9534.5|0
1644268500000|2022-02-07 21:15:00|9539.7|9534.7|9540.9|9535.9|9540.9|9535.9|9539.7|9534.7|17
1644268800000|2022-02-07 21:20:00|9540.8|9535.8|9541.5|9536.5|9542|9537|9540.8|9535.8|6
1644269100000|2022-02-07 21:25:00|9541.4|9536.4|9541.7|9536.7|9542|9537|9541.4|9536.4|11
1644269400000|2022-02-07 21:30:00|9541.8|9536.8|9541.8|9536.8|9542|9537|9541.5|9536.5|13
1644269700000|2022-02-07 21:35:00|9541.7|9536.7|9542|9537|9542|9537|9541.7|9536.7|2
1644270000000|2022-02-07 21:40:00|9542.2|9537.2|9541|9536|9542.2|9537.2|9540.5|9535.5|7
1644270300000|2022-02-07 21:45:00|9540.8|9535.8|9539.8|9534.8|9540.9|9535.9|9539.8|9534.8|9
1644270600000|2022-02-07 21:50:00|9539.9|9534.9|9540.3|9535.3|9540.6|9535.6|9539.8|9534.8|8
1644270900000|2022-02-07 21:55:00|9540.5|9535.5|9538.4|9533.4|9540.5|9535.5|9538.4|9533.4|25
1644282000000|2022-02-08 01:00:00|9540.8|9535.8|9541.5|9536.5|9542|9537|9540.8|9535.8|54
1644282300000|2022-02-08 01:05:00|9541.4|9536.4|9540.5|9535.5|9541.5|9536.5|9540|9535|28
1644282600000|2022-02-08 01:10:00|9540.6|9535.6|9541.6|9536.6|9543.1|9538.1|9540.6|9535.6|25
1644282900000|2022-02-08 01:15:00|9541.7|9536.7|9539.9|9534.9|9542.1|9537.1|9539.9|9534.9|23
1644283200000|2022-02-08 01:20:00|9540|9535|9539.5|9534.5|9540.5|9535.5|9539.5|9534.5|13
1644283500000|2022-02-08 01:25:00|9539.6|9534.6|9537.7|9532.7|9539.6|9534.6|9536.7|9531.7|55
1644283800000|2022-02-08 01:30:00|9537.8|9532.8|9539.7|9534.7|9540.1|9535.1|9537.8|9532.8|17
1644284100000|2022-02-08 01:35:00|9539.6|9534.6|9541.2|9536.2|9541.6|9536.6|9539.6|9534.6|4
1644284400000|2022-02-08 01:40:00|9541.1|9536.1|9539.6|9534.6|9541.1|9536.1|9539.3|9534.3|4
1644284700000|2022-02-08 01:45:00|9539.7|9534.7|9541.2|9536.2|9541.4|9536.4|9539.2|9534.2|10
1644285000000|2022-02-08 01:50:00|9541|9536|9543.4|9538.4|9543.8|9538.8|9540.7|9535.7|38
1644285300000|2022-02-08 01:55:00|9543.2|9538.2|9544.1|9539.1|9544.2|9539.2|9542.2|9537.2|14
1644285600000|2022-02-08 02:00:00|9544.2|9539.2|9545.7|9540.7|9546.4|9541.4|9544.1|9539.1|23
1644285900000|2022-02-08 02:05:00|9545.8|9540.8|9547.7|9542.7|9547.7|9542.7|9545.3|9540.3|35
1644286200000|2022-02-08 02:10:00|9547.9|9542.9|9547.9|9542.9|9549.8|9544.8|9547.7|9542.7|39
1644286500000|2022-02-08 02:15:00|9548|9543|9549.5|9544.5|9550|9545|9548|9543|20
1644286800000|2022-02-08 02:20:00|9549.7|9544.7|9550.7|9545.7|9551.7|9546.7|9549.7|9544.7|59
1644287100000|2022-02-08 02:25:00|9550.6|9545.6|9549.4|9544.4|9550.6|9545.6|9549.4|9544.4|7
1644287400000|2022-02-08 02:30:00|9549.1|9544.1|9550.5|9545.5|9551|9546|9548.7|9543.7|6
1644287700000|2022-02-08 02:35:00|9550.6|9545.6|9549.7|9544.7|9550.7|9545.7|9549.5|9544.5|5
1644288000000|2022-02-08 02:40:00|9549.6|9544.6|9548.7|9543.7|9549.7|9544.7|9548.6|9543.6|5
1644288300000|2022-02-08 02:45:00|9548.6|9543.6|9548|9543|9548.7|9543.7|9547.4|9542.4|8
1644288600000|2022-02-08 02:50:00|9548.2|9543.2|9549.1|9544.1|9549.1|9544.1|9548.1|9543.1|9
1644288900000|2022-02-08 02:55:00|9549.2|9544.2|9549|9544|9549.5|9544.5|9547.7|9542.7|9
1644289200000|2022-02-08 03:00:00|9549.2|9544.2|9548.2|9543.2|9549.2|9544.2|9547.7|9542.7|6
1644289500000|2022-02-08 03:05:00|9548.4|9543.4|9548.2|9543.2|9549|9544|9548.2|9543.2|5
1644289800000|2022-02-08 03:10:00|9548.5|9543.5|9548.1|9543.1|9548.7|9543.7|9548.1|9543.1|13
1644290100000|2022-02-08 03:15:00|9548|9543|9548.5|9543.5|9548.5|9543.5|9547|9542|17
1644290400000|2022-02-08 03:20:00|9548.7|9543.7|9547.7|9542.7|9548.7|9543.7|9547.7|9542.7|8
1644290700000|2022-02-08 03:25:00|9548|9543|9548.6|9543.6|9548.9|9543.9|9547.9|9542.9|6
1644291000000|2022-02-08 03:30:00|9548.7|9543.7|9548.2|9543.2|9548.7|9543.7|9548|9543|24
1644291300000|2022-02-08 03:35:00|9548.1|9543.1|9547.6|9542.6|9548.1|9543.1|9547.2|9542.2|15
1644291600000|2022-02-08 03:40:00|9547.7|9542.7|9547|9542|9547.9|9542.9|9546.7|9541.7|10
1644291900000|2022-02-08 03:45:00|9547.3|9542.3|9547.7|9542.7|9547.7|9542.7|9547.2|9542.2|1
1644292200000|2022-02-08 03:50:00|9547.6|9542.6|9547.7|9542.7|9548|9543|9547.5|9542.5|0
1644292500000|2022-02-08 03:55:00|9547.8|9542.8|9548.4|9543.4|9548.9|9543.9|9547.8|9542.8|2
1644292800000|2022-02-08 04:00:00|9548.2|9543.2|9548.5|9543.5|9548.7|9543.7|9548.1|9543.1|27
1644293100000|2022-02-08 04:05:00|9548.7|9543.7|9549|9544|9549.2|9544.2|9548.7|9543.7|29
1644293400000|2022-02-08 04:10:00|9548.7|9543.7|9548.5|9543.5|9548.7|9543.7|9548.5|9543.5|3
1644293700000|2022-02-08 04:15:00|9548.4|9543.4|9548.9|9543.9|9548.9|9543.9|9548|9543|39
1644294000000|2022-02-08 04:20:00|9549|9544|9549.7|9544.7|9549.7|9544.7|9549|9544|6
1644294300000|2022-02-08 04:25:00|9549.5|9544.5|9549|9544|9549.5|9544.5|9548.6|9543.6|3
1644294600000|2022-02-08 04:30:00|9548.7|9543.7|9550.5|9545.5|9550.5|9545.5|9548.6|9543.6|4
1644294900000|2022-02-08 04:35:00|9550.4|9545.4|9550.5|9545.5|9550.5|9545.5|9549.9|9544.9|9
1644295200000|2022-02-08 04:40:00|9550.6|9545.6|9552.7|9547.7|9553|9548|9550.5|9545.5|142
1644295500000|2022-02-08 04:45:00|9552.8|9547.8|9553.7|9548.7|9554.6|9549.6|9552.7|9547.7|17
1644295800000|2022-02-08 04:50:00|9553.8|9548.8|9555.2|9550.2|9556|9551|9553.5|9548.5|23
1644296100000|2022-02-08 04:55:00|9554.9|9549.9|9554.4|9549.4|9555|9550|9554.2|9549.2|7
1644296400000|2022-02-08 05:00:00|9554.5|9549.5|9555.3|9550.3|9555.5|9550.5|9554.2|9549.2|30
1644296700000|2022-02-08 05:05:00|9555.4|9550.4|9556.2|9551.2|9556.4|9551.4|9555.4|9550.4|29
1644297000000|2022-02-08 05:10:00|9556.3|9551.3|9557|9552|9557|9552|9556|9551|4
1644297300000|2022-02-08 05:15:00|9556.8|9551.8|9556.5|9551.5|9557|9552|9555.7|9550.7|7
1644297600000|2022-02-08 05:20:00|9556.6|9551.6|9558.3|9553.3|9558.5|9553.5|9556.5|9551.5|12
1644297900000|2022-02-08 05:25:00|9558.2|9553.2|9558.3|9553.3|9558.6|9553.6|9557.8|9552.8|9
1644298200000|2022-02-08 05:30:00|9558.4|9553.4|9559|9554|9559.5|9554.5|9558.4|9553.4|13
1644298500000|2022-02-08 05:35:00|9559.2|9554.2|9558.7|9553.7|9559.2|9554.2|9558.2|9553.2|26
1644298800000|2022-02-08 05:40:00|9558.6|9553.6|9558.3|9553.3|9558.7|9553.7|9558.2|9553.2|32
1644299100000|2022-02-08 05:45:00|9558.2|9553.2|9558.2|9553.2|9558.7|9553.7|9558.2|9553.2|9
1644299400000|2022-02-08 05:50:00|9558.3|9553.3|9559.5|9554.5|9560.2|9555.2|9558.2|9553.2|27
1644299700000|2022-02-08 05:55:00|9559.2|9554.2|9559.5|9554.5|9559.8|9554.8|9558.1|9553.1|16
1644300000000|2022-02-08 06:00:00|9559.6|9554.6|9561|9556|9561.3|9556.3|9559.5|9554.5|78
1644300300000|2022-02-08 06:05:00|9560.7|9555.7|9559.7|9554.7|9560.7|9555.7|9559.4|9554.4|18
1644300600000|2022-02-08 06:10:00|9559.8|9554.8|9559.7|9554.7|9560.2|9555.2|9559.4|9554.4|12
1644300900000|2022-02-08 06:15:00|9559.9|9554.9|9560.2|9555.2|9561.2|9556.2|9559.9|9554.9|13
1644301200000|2022-02-08 06:20:00|9560.3|9555.3|9559|9554|9560.7|9555.7|9558.7|9553.7|7
1644301500000|2022-02-08 06:25:00|9559.2|9554.2|9558|9553|9559.3|9554.3|9557.9|9552.9|5
1644301800000|2022-02-08 06:30:00|9557.8|9552.8|9556.1|9551.1|9557.8|9552.8|9556|9551|20
1644302100000|2022-02-08 06:35:00|9556.2|9551.2|9554.8|9549.8|9556.2|9551.2|9554.3|9549.3|19
1644302400000|2022-02-08 06:40:00|9554.7|9549.7|9554.2|9549.2|9556.2|9551.2|9554.1|9549.1|17
1644302700000|2022-02-08 06:45:00|9554.1|9549.1|9557.8|9552.8|9557.8|9552.8|9554|9549|38
1644303000000|2022-02-08 06:50:00|9558|9553|9557.2|9552.2|9558|9553|9556.5|9551.5|16
1644303300000|2022-02-08 06:55:00|9557.1|9552.1|9556.7|9551.7|9557.2|9552.2|9555.3|9550.3|15
1644303600000|2022-02-08 07:00:00|9556.9|9551.9|9556.5|9551.5|9558.2|9553.2|9556.2|9551.2|46
1644303900000|2022-02-08 07:05:00|9556.2|9551.2|9557.7|9552.7|9557.8|9552.8|9556.2|9551.2|12
1644304200000|2022-02-08 07:10:00|9557.9|9552.9|9565.7|9560.7|9565.7|9560.7|9557.6|9552.6|146
1644304500000|2022-02-08 07:15:00|9565.9|9560.9|9563.3|9558.3|9568.5|9563.5|9563.2|9558.2|296
1644304800000|2022-02-08 07:20:00|9563.2|9558.2|9566|9561|9567|9562|9563|9558|139
1644305100000|2022-02-08 07:25:00|9566.1|9561.1|9570.7|9565.7|9571.2|9566.2|9565.2|9560.2|67
1644305400000|2022-02-08 07:30:00|9570.8|9565.8|9570.4|9565.4|9572.5|9567.5|9568.2|9563.2|143
1644305700000|2022-02-08 07:35:00|9570.3|9565.3|9568.8|9563.8|9571.5|9566.5|9568.2|9563.2|99
1644306000000|2022-02-08 07:40:00|9568.7|9563.7|9566.5|9561.5|9570.5|9565.5|9565.3|9560.3|50
1644306300000|2022-02-08 07:45:00|9566.9|9561.9|9567|9562|9567|9562|9565.7|9560.7|23
1644306600000|2022-02-08 07:50:00|9566.9|9561.9|9568.5|9563.5|9568.9|9563.9|9566.2|9561.2|33
1644306900000|2022-02-08 07:55:00|9568.3|9563.3|9568.3|9563.3|9569.3|9564.3|9566.7|9561.7|98
1644307200000|2022-02-08 08:00:00|9568.2|9563.2|9562|9557|9568.3|9563.3|9561.1|9556.1|125
1644307500000|2022-02-08 08:05:00|9562.2|9557.2|9565.4|9560.4|9566.2|9561.2|9561.8|9556.8|102
1644307800000|2022-02-08 08:10:00|9565.3|9560.3|9565|9560|9565.4|9560.4|9563.5|9558.5|72
1644308100000|2022-02-08 08:15:00|9564.8|9559.8|9563.6|9558.6|9566|9561|9561.5|9556.5|109
1644308400000|2022-02-08 08:20:00|9563.7|9558.7|9564.1|9559.1|9565.2|9560.2|9562.7|9557.7|72
1644308700000|2022-02-08 08:25:00|9564|9559|9562.8|9557.8|9565.2|9560.2|9562.8|9557.8|75
1644309000000|2022-02-08 08:30:00|9563|9558|9563.2|9558.2|9564.7|9559.7|9561.5|9556.5|38
1644309300000|2022-02-08 08:35:00|9563.3|9558.3|9562.6|9557.6|9563.7|9558.7|9562.1|9557.1|21
1644309600000|2022-02-08 08:40:00|9562.7|9557.7|9561.7|9556.7|9562.7|9557.7|9559.7|9554.7|42
1644309900000|2022-02-08 08:45:00|9561.8|9556.8|9558.6|9553.6|9561.8|9556.8|9558.2|9553.2|69
1644310200000|2022-02-08 08:50:00|9558.7|9553.7|9559.9|9554.9|9560|9555|9557.6|9552.6|102
1644310500000|2022-02-08 08:55:00|9560.2|9555.2|9560|9555|9561.7|9556.7|9559.2|9554.2|23
1644310800000|2022-02-08 09:00:00|9560.2|9555.2|9560|9555|9560.3|9555.3|9557.5|9552.5|56
1644311100000|2022-02-08 09:05:00|9560.2|9555.2|9560.7|9555.7|9560.7|9555.7|9559|9554|14
1644311400000|2022-02-08 09:10:00|9560.8|9555.8|9563|9558|9563.1|9558.1|9560.8|9555.8|61
1644311700000|2022-02-08 09:15:00|9563.1|9558.1|9561.2|9556.2|9563.7|9558.7|9560.6|9555.6|37
1644312000000|2022-02-08 09:20:00|9561.3|9556.3|9559.4|9554.4|9562.2|9557.2|9559.3|9554.3|14
1644312300000|2022-02-08 09:25:00|9559.3|9554.3|9557.5|9552.5|9559.8|9554.8|9557.2|9552.2|42
1644312600000|2022-02-08 09:30:00|9557.7|9552.7|9559.5|9554.5|9559.5|9554.5|9557.5|9552.5|24
1644312900000|2022-02-08 09:35:00|9559.7|9554.7|9560.2|9555.2|9561.2|9556.2|9558.6|9553.6|24
1644313200000|2022-02-08 09:40:00|9560.1|9555.1|9561|9556|9562.2|9557.2|9559.6|9554.6|21
1644313500000|2022-02-08 09:45:00|9560.9|9555.9|9560.2|9555.2|9561.2|9556.2|9559|9554|36
1644313800000|2022-02-08 09:50:00|9560.1|9555.1|9559|9554|9560.5|9555.5|9558.2|9553.2|72
1644314100000|2022-02-08 09:55:00|9558.7|9553.7|9559|9554|9560.2|9555.2|9557.3|9552.3|39
1644314400000|2022-02-08 10:00:00|9559.2|9554.2|9561.4|9556.4|9561.4|9556.4|9558.5|9553.5|77
1644314700000|2022-02-08 10:05:00|9561.3|9556.3|9558.9|9553.9|9561.3|9556.3|9558.2|9553.2|46
1644315000000|2022-02-08 10:10:00|9559|9554|9557.9|9552.9|9559.7|9554.7|9557.7|9552.7|40
1644315300000|2022-02-08 10:15:00|9558|9553|9556.7|9551.7|9558.5|9553.5|9556.5|9551.5|66
1644315600000|2022-02-08 10:20:00|9556.9|9551.9|9557.2|9552.2|9558.5|9553.5|9555.7|9550.7|73
1644315900000|2022-02-08 10:25:00|9556.9|9551.9|9555.8|9550.8|9558.4|9553.4|9555.7|9550.7|37
1644316200000|2022-02-08 10:30:00|9555.7|9550.7|9556.5|9551.5|9556.5|9551.5|9555.3|9550.3|28
1644316500000|2022-02-08 10:35:00|9556.4|9551.4|9557.3|9552.3|9559|9554|9556.3|9551.3|25
1644316800000|2022-02-08 10:40:00|9557.2|9552.2|9553.7|9548.7|9557.5|9552.5|9553.7|9548.7|35
1644317100000|2022-02-08 10:45:00|9553.5|9548.5|9552|9547|9554.1|9549.1|9551.8|9546.8|78
1644317400000|2022-02-08 10:50:00|9552.1|9547.1|9552.7|9547.7|9553|9548|9551.3|9546.3|82
1644317700000|2022-02-08 10:55:00|9552.6|9547.6|9547.8|9542.8|9553.5|9548.5|9547.7|9542.7|102
1644318000000|2022-02-08 11:00:00|9548.2|9543.2|9549.5|9544.5|9549.5|9544.5|9546.3|9541.3|89
1644318300000|2022-02-08 11:05:00|9549.3|9544.3|9547.4|9542.4|9549.5|9544.5|9546.2|9541.2|26
1644318600000|2022-02-08 11:10:00|9547.5|9542.5|9547.4|9542.4|9548.5|9543.5|9546.8|9541.8|37
1644318900000|2022-02-08 11:15:00|9547.9|9542.9|9550.2|9545.2|9550.5|9545.5|9547.3|9542.3|73
1644319200000|2022-02-08 11:20:00|9550.3|9545.3|9549.5|9544.5|9550.9|9545.9|9549.2|9544.2|43
1644319500000|2022-02-08 11:25:00|9549.9|9544.9|9550.9|9545.9|9551.6|9546.6|9549.7|9544.7|28
1644319800000|2022-02-08 11:30:00|9551|9546|9550.3|9545.3|9552.6|9547.6|9550.2|9545.2|26
1644320100000|2022-02-08 11:35:00|9550.4|9545.4|9549.6|9544.6|9551.2|9546.2|9549.5|9544.5|66
1644320400000|2022-02-08 11:40:00|9549.7|9544.7|9547.7|9542.7|9550.8|9545.8|9547.7|9542.7|38
1644320700000|2022-02-08 11:45:00|9547.9|9542.9|9546.5|9541.5|9547.9|9542.9|9545.2|9540.2|92
1644321000000|2022-02-08 11:50:00|9546.2|9541.2|9548.5|9543.5|9548.7|9543.7|9545|9540|122
1644321300000|2022-02-08 11:55:00|9548.7|9543.7|9549.7|9544.7|9550.2|9545.2|9548.3|9543.3|100
1644321600000|2022-02-08 12:00:00|9550|9545|9551.7|9546.7|9552.3|9547.3|9549.5|9544.5|167
1644321900000|2022-02-08 12:05:00|9551.5|9546.5|9550.2|9545.2|9551.7|9546.7|9549.5|9544.5|88
1644322200000|2022-02-08 12:10:00|9550.5|9545.5|9551.3|9546.3|9552.2|9547.2|9550.5|9545.5|78
1644322500000|2022-02-08 12:15:00|9551.4|9546.4|9551.7|9546.7|9553.3|9548.3|9551.3|9546.3|36
1644322800000|2022-02-08 12:20:00|9551.8|9546.8|9553.2|9548.2|9553.2|9548.2|9551.8|9546.8|37
1644323100000|2022-02-08 12:25:00|9553.1|9548.1|9554.5|9549.5|9555.8|9550.8|9552.7|9547.7|56
1644323400000|2022-02-08 12:30:00|9554.6|9549.6|9554.2|9549.2|9555.7|9550.7|9553.2|9548.2|32
1644323700000|2022-02-08 12:35:00|9554|9549|9553|9548|9555.6|9550.6|9553|9548|43
1644324000000|2022-02-08 12:40:00|9553.1|9548.1|9554|9549|9554.2|9549.2|9553|9548|45
1644324300000|2022-02-08 12:45:00|9553.9|9548.9|9555.6|9550.6|9555.7|9550.7|9553.7|9548.7|24
1644324600000|2022-02-08 12:50:00|9555.5|9550.5|9556.5|9551.5|9557.4|9552.4|9555.1|9550.1|40
1644324900000|2022-02-08 12:55:00|9556.6|9551.6|9557.7|9552.7|9558.7|9553.7|9556.6|9551.6|73
1644325200000|2022-02-08 13:00:00|9558|9553|9563.7|9558.7|9563.7|9558.7|9558|9553|146
1644325500000|2022-02-08 13:05:00|9563.8|9558.8|9564.3|9559.3|9564.4|9559.4|9562|9557|107
1644325800000|2022-02-08 13:10:00|9564.1|9559.1|9564.6|9559.6|9566|9561|9562.9|9557.9|50
1644326100000|2022-02-08 13:15:00|9564.8|9559.8|9565.3|9560.3|9566|9561|9563.6|9558.6|56
1644326400000|2022-02-08 13:20:00|9565|9560|9566.2|9561.2|9569.3|9564.3|9564.5|9559.5|77
1644326700000|2022-02-08 13:25:00|9566.1|9561.1|9565.8|9560.8|9568.1|9563.1|9565.7|9560.7|50
1644327000000|2022-02-08 13:30:00|9566.1|9561.1|9564.5|9559.5|9566.2|9561.2|9563.5|9558.5|140
1644327300000|2022-02-08 13:35:00|9564.4|9559.4|9563.7|9558.7|9564.5|9559.5|9562.3|9557.3|54
1644327600000|2022-02-08 13:40:00|9564|9559|9565|9560|9565|9560|9563.4|9558.4|35
1644327900000|2022-02-08 13:45:00|9564.9|9559.9|9562|9557|9565.6|9560.6|9560.8|9555.8|98
1644328200000|2022-02-08 13:50:00|9561.9|9556.9|9561.4|9556.4|9563.4|9558.4|9561.3|9556.3|76
1644328500000|2022-02-08 13:55:00|9561.5|9556.5|9562.1|9557.1|9563|9558|9561.3|9556.3|46
1644328800000|2022-02-08 14:00:00|9562|9557|9563.6|9558.6|9564.2|9559.2|9561.7|9556.7|94
1644329100000|2022-02-08 14:05:00|9563.4|9558.4|9561.2|9556.2|9563.5|9558.5|9559|9554|63
1644329400000|2022-02-08 14:10:00|9561.1|9556.1|9559.1|9554.1|9562.3|9557.3|9559.1|9554.1|26
1644329700000|2022-02-08 14:15:00|9559|9554|9555.5|9550.5|9559.2|9554.2|9554.2|9549.2|94
1644330000000|2022-02-08 14:20:00|9555.4|9550.4|9554.2|9549.2|9555.7|9550.7|9553.3|9548.3|55
1644330300000|2022-02-08 14:25:00|9554.6|9549.6|9559.2|9554.2|9559.2|9554.2|9554.5|9549.5|72
1644330600000|2022-02-08 14:30:00|9559.5|9554.5|9557.2|9552.2|9559.5|9554.5|9555.5|9550.5|75
1644330900000|2022-02-08 14:35:00|9557.3|9552.3|9559|9554|9559.7|9554.7|9557|9552|72
1644331200000|2022-02-08 14:40:00|9559.1|9554.1|9556.6|9551.6|9559.1|9554.1|9555|9550|49
1644331500000|2022-02-08 14:45:00|9556.7|9551.7|9558.8|9553.8|9559|9554|9555.2|9550.2|125
1644331800000|2022-02-08 14:50:00|9558.5|9553.5|9563.3|9558.3|9564.5|9559.5|9558.2|9553.2|146
1644332100000|2022-02-08 14:55:00|9563.5|9558.5|9564.3|9559.3|9565.3|9560.3|9562.5|9557.5|193
1644332400000|2022-02-08 15:00:00|9564.6|9559.6|9566|9561|9567.2|9562.2|9563.2|9558.2|135
1644332700000|2022-02-08 15:05:00|9566.1|9561.1|9565.5|9560.5|9567.1|9562.1|9563.5|9558.5|110
1644333000000|2022-02-08 15:10:00|9565.6|9560.6|9559.6|9554.6|9565.7|9560.7|9558.1|9553.1|134
1644333300000|2022-02-08 15:15:00|9559.7|9554.7|9561.3|9556.3|9561.3|9556.3|9557.7|9552.7|79
1644333600000|2022-02-08 15:20:00|9561.5|9556.5|9564.1|9559.1|9564.7|9559.7|9560.5|9555.5|130
1644333900000|2022-02-08 15:25:00|9564|9559|9565.5|9560.5|9566.9|9561.9|9561.5|9556.5|112
1644334200000|2022-02-08 15:30:00|9565.6|9560.6|9564.1|9559.1|9565.7|9560.7|9563|9558|115
1644334500000|2022-02-08 15:35:00|9564|9559|9565.2|9560.2|9567.2|9562.2|9563|9558|98
1644334800000|2022-02-08 15:40:00|9565.1|9560.1|9563.1|9558.1|9565.7|9560.7|9562.1|9557.1|68
1644335100000|2022-02-08 15:45:00|9563|9558|9558.8|9553.8|9563|9558|9557.5|9552.5|124
1644335400000|2022-02-08 15:50:00|9558.9|9553.9|9558.7|9553.7|9561.7|9556.7|9558.2|9553.2|149
1644335700000|2022-02-08 15:55:00|9558.6|9553.6|9559.7|9554.7|9560.1|9555.1|9557.5|9552.5|106
1644336000000|2022-02-08 16:00:00|9559.6|9554.6|9561.1|9556.1|9561.4|9556.4|9557.6|9552.6|97
1644336300000|2022-02-08 16:05:00|9561|9556|9562.7|9557.7|9563.2|9558.2|9559.5|9554.5|66
1644336600000|2022-02-08 16:10:00|9562.8|9557.8|9561.2|9556.2|9563.2|9558.2|9560.6|9555.6|62
1644336900000|2022-02-08 16:15:00|9561.3|9556.3|9560.2|9555.2|9562.7|9557.7|9559.8|9554.8|56
1644337200000|2022-02-08 16:20:00|9560|9555|9559.7|9554.7|9560.5|9555.5|9559.2|9554.2|105
1644337500000|2022-02-08 16:25:00|9559.5|9554.5|9561.8|9556.8|9562.8|9557.8|9559.2|9554.2|103
1644337800000|2022-02-08 16:30:00|9562|9557|9563.2|9558.2|9563.3|9558.3|9560.2|9555.2|63
1644338100000|2022-02-08 16:35:00|9563.3|9558.3|9561.2|9556.2|9564.2|9559.2|9561|9556|93
1644338400000|2022-02-08 16:40:00|9561.1|9556.1|9559.5|9554.5|9561.2|9556.2|9559.4|9554.4|29
1644338700000|2022-02-08 16:45:00|9559.2|9554.2|9559.7|9554.7|9560.1|9555.1|9558|9553|47
1644339000000|2022-02-08 16:50:00|9560|9555|9559|9554|9562.1|9557.1|9559|9554|64
1644339300000|2022-02-08 16:55:00|9558.5|9553.5|9560.6|9555.6|9560.8|9555.8|9558.5|9553.5|60
1644339600000|2022-02-08 17:00:00|9560.5|9555.5|9558.7|9553.7|9560.7|9555.7|9558.5|9553.5|54
1644339900000|2022-02-08 17:05:00|9558.8|9553.8|9559.7|9554.7|9560.7|9555.7|9558.8|9553.8|19
1644340200000|2022-02-08 17:10:00|9559.6|9554.6|9557.7|9552.7|9559.6|9554.6|9557.5|9552.5|30
1644340500000|2022-02-08 17:15:00|9558|9553|9556|9551|9558.6|9553.6|9556|9551|46
1644340800000|2022-02-08 17:20:00|9556.1|9551.1|9556.2|9551.2|9556.7|9551.7|9555.5|9550.5|48
1644341100000|2022-02-08 17:25:00|9556.5|9551.5|9556.6|9551.6|9557.2|9552.2|9556|9551|17
1644341400000|2022-02-08 17:30:00|9556.5|9551.5|9556.2|9551.2|9556.7|9551.7|9555.2|9550.2|27
1644341700000|2022-02-08 17:35:00|9556.1|9551.1|9556.1|9551.1|9556.2|9551.2|9555.1|9550.1|21
1644342000000|2022-02-08 17:40:00|9556.2|9551.2|9558|9553|9558.3|9553.3|9555.5|9550.5|25
1644342300000|2022-02-08 17:45:00|9558.1|9553.1|9558.5|9553.5|9558.7|9553.7|9557.5|9552.5|39
1644342600000|2022-02-08 17:50:00|9558.4|9553.4|9557.7|9552.7|9558.4|9553.4|9556.5|9551.5|28
1644342900000|2022-02-08 17:55:00|9557.6|9552.6|9557.7|9552.7|9558.5|9553.5|9557.3|9552.3|40
1644343200000|2022-02-08 18:00:00|9557.9|9552.9|9559.8|9554.8|9559.8|9554.8|9557.9|9552.9|54
1644343500000|2022-02-08 18:05:00|9559.7|9554.7|9560|9555|9560.2|9555.2|9559.5|9554.5|11
1644343800000|2022-02-08 18:10:00|9559.9|9554.9|9560.5|9555.5|9560.7|9555.7|9559.2|9554.2|23
1644344100000|2022-02-08 18:15:00|9560.3|9555.3|9567.8|9562.8|9567.8|9562.8|9560|9555|172
1644344400000|2022-02-08 18:20:00|9567.7|9562.7|9567.2|9562.2|9568.9|9563.9|9566|9561|67
1644344700000|2022-02-08 18:25:00|9567.5|9562.5|9566|9561|9568|9563|9566|9561|37
1644345000000|2022-02-08 18:30:00|9565.6|9560.6|9563.1|9558.1|9566|9561|9563|9558|43
1644345300000|2022-02-08 18:35:00|9563|9558|9562.2|9557.2|9563.4|9558.4|9562.1|9557.1|38
1644345600000|2022-02-08 18:40:00|9562.4|9557.4|9560|9555|9562.4|9557.4|9559.9|9554.9|30
1644345900000|2022-02-08 18:45:00|9559.8|9554.8|9559.5|9554.5|9559.9|9554.9|9559|9554|39
1644346200000|2022-02-08 18:50:00|9559.4|9554.4|9557.9|9552.9|9559.5|9554.5|9557.5|9552.5|215
1644346500000|2022-02-08 18:55:00|9558|9553|9554.8|9549.8|9558|9553|9554.5|9549.5|156
1644346800000|2022-02-08 19:00:00|9554.6|9549.6|9554.1|9549.1|9556.5|9551.5|9554.1|9549.1|27
1644347100000|2022-02-08 19:05:00|9554.4|9549.4|9553.8|9548.8|9554.5|9549.5|9553.6|9548.6|38
1644347400000|2022-02-08 19:10:00|9554.1|9549.1|9554|9549|9554.2|9549.2|9553.6|9548.6|15
1644347700000|2022-02-08 19:15:00|9554.1|9549.1|9554.1|9549.1|9554.6|9549.6|9554|9549|21
1644348000000|2022-02-08 19:20:00|9554|9549|9556.6|9551.6|9556.6|9551.6|9554|9549|32
1644348300000|2022-02-08 19:25:00|9556.8|9551.8|9556.5|9551.5|9557.1|9552.1|9555.9|9550.9|15
1644348600000|2022-02-08 19:30:00|9556.2|9551.2|9556.6|9551.6|9556.6|9551.6|9556|9551|43
1644348900000|2022-02-08 19:35:00|9556.5|9551.5|9557.6|9552.6|9557.6|9552.6|9556.5|9551.5|33
1644349200000|2022-02-08 19:40:00|9557.5|9552.5|9560.6|9555.6|9560.6|9555.6|9557.5|9552.5|47
1644349500000|2022-02-08 19:45:00|9560.5|9555.5|9561.6|9556.6|9562|9557|9560|9555|59
1644349800000|2022-02-08 19:50:00|9561.5|9556.5|9561.1|9556.1|9562.8|9557.8|9561.1|9556.1|85
1644350100000|2022-02-08 19:55:00|9561|9556|9561.2|9556.2|9562|9557|9560.1|9555.1|600
1644350400000|2022-02-08 20:00:00|9561.3|9556.3|9559.6|9554.6|9562.1|9557.1|9559|9554|90
1644350700000|2022-02-08 20:05:00|9559.7|9554.7|9558|9553|9559.9|9554.9|9557.2|9552.2|24
1644351000000|2022-02-08 20:10:00|9558.1|9553.1|9556.3|9551.3|9558.1|9553.1|9556.3|9551.3|7
1644351300000|2022-02-08 20:15:00|9556.6|9551.6|9556.8|9551.8|9557.6|9552.6|9556|9551|125
1644351600000|2022-02-08 20:20:00|9556.7|9551.7|9556.8|9551.8|9556.8|9551.8|9556.3|9551.3|39
1644351900000|2022-02-08 20:25:00|9556.9|9551.9|9557|9552|9557.8|9552.8|9556.7|9551.7|8
1644352200000|2022-02-08 20:30:00|9556.8|9551.8|9557.1|9552.1|9557.3|9552.3|9556.8|9551.8|10
1644352500000|2022-02-08 20:35:00|9557|9552|9558.1|9553.1|9558.6|9553.6|9556.3|9551.3|12
1644352800000|2022-02-08 20:40:00|9558|9553|9556.8|9551.8|9558.1|9553.1|9556.8|9551.8|26
1644353100000|2022-02-08 20:45:00|9556.9|9551.9|9556|9551|9557.6|9552.6|9555.4|9550.4|22
1644353400000|2022-02-08 20:50:00|9556.1|9551.1|9556.6|9551.6|9557.4|9552.4|9555.9|9550.9|23
1644353700000|2022-02-08 20:55:00|9556.5|9551.5|9557.1|9552.1|9557.6|9552.6|9555.8|9550.8|42
1644354000000|2022-02-08 21:00:00|9557.4|9552.4|9557|9552|9557.6|9552.6|9556.6|9551.6|16
1644354300000|2022-02-08 21:05:00|9557.1|9552.1|9557|9552|9557.4|9552.4|9556.5|9551.5|27
1644354600000|2022-02-08 21:10:00|9556.8|9551.8|9556.6|9551.6|9556.8|9551.8|9556.4|9551.4|4
1644354900000|2022-02-08 21:15:00|9557.1|9552.1|9557.7|9552.7|9558|9553|9556.7|9551.7|5
1644355200000|2022-02-08 21:20:00|9557.8|9552.8|9557.2|9552.2|9557.8|9552.8|9557.2|9552.2|0
1644355500000|2022-02-08 21:25:00|9557.3|9552.3|9556.8|9551.8|9557.3|9552.3|9556.7|9551.7|5
1644355800000|2022-02-08 21:30:00|9556.7|9551.7|9556.8|9551.8|9557|9552|9555.8|9550.8|9
1644356100000|2022-02-08 21:35:00|9556.7|9551.7|9557.2|9552.2|9557.3|9552.3|9556.3|9551.3|2
1644356400000|2022-02-08 21:40:00|9557.3|9552.3|9558.3|9553.3|9558.6|9553.6|9557.3|9552.3|1
1644356700000|2022-02-08 21:45:00|9558.2|9553.2|9557.8|9552.8|9558.3|9553.3|9557.8|9552.8|6
1644357000000|2022-02-08 21:50:00|9558|9553|9558.1|9553.1|9558.1|9553.1|9557.7|9552.7|5
1644357300000|2022-02-08 21:55:00|9558.3|9553.3|9559.2|9554.2|9559.2|9554.2|9557.5|9552.5|11
1644368400000|2022-02-09 01:00:00|9561.4|9556.4|9558.5|9553.5|9561.8|9556.8|9558.2|9553.2|39
1644368700000|2022-02-09 01:05:00|9558.4|9553.4|9557.4|9552.4|9558.5|9553.5|9557.4|9552.4|25
1644369000000|2022-02-09 01:10:00|9557.3|9552.3|9556.6|9551.6|9557.4|9552.4|9556.5|9551.5|25
1644369300000|2022-02-09 01:15:00|9556.3|9551.3|9556.4|9551.4|9557.2|9552.2|9556.3|9551.3|19
1644369600000|2022-02-09 01:20:00|9556.1|9551.1|9556.4|9551.4|9556.9|9551.9|9555.9|9550.9|19
1644369900000|2022-02-09 01:25:00|9556.5|9551.5|9557.9|9552.9|9558.4|9553.4|9556.4|9551.4|2
1644370200000|2022-02-09 01:30:00|9557.8|9552.8|9558.4|9553.4|9558.6|9553.6|9557.4|9552.4|12
1644370500000|2022-02-09 01:35:00|9558.6|9553.6|9556.5|9551.5|9558.8|9553.8|9556.5|9551.5|26
1644370800000|2022-02-09 01:40:00|9556.6|9551.6|9554.9|9549.9|9557.1|9552.1|9554.6|9549.6|10
1644371100000|2022-02-09 01:45:00|9555|9550|9554.5|9549.5|9555.9|9550.9|9554.4|9549.4|8
1644371400000|2022-02-09 01:50:00|9554.4|9549.4|9554.6|9549.6|9555.1|9550.1|9554|9549|8
1644371700000|2022-02-09 01:55:00|9554.4|9549.4|9553.4|9548.4|9554.6|9549.6|9553.4|9548.4|3
1644372000000|2022-02-09 02:00:00|9553.5|9548.5|9551.6|9546.6|9553.5|9548.5|9551.3|9546.3|22
1644372300000|2022-02-09 02:05:00|9551.5|9546.5|9552.1|9547.1|9552.2|9547.2|9551.3|9546.3|4
1644372600000|2022-02-09 02:10:00|9552.3|9547.3|9552.1|9547.1|9553.1|9548.1|9551.8|9546.8|18
1644372900000|2022-02-09 02:15:00|9552|9547|9551.8|9546.8|9552|9547|9551.1|9546.1|34
1644373200000|2022-02-09 02:20:00|9551.6|9546.6|9549.3|9544.3|9551.8|9546.8|9549.3|9544.3|96
1644373500000|2022-02-09 02:25:00|9549.5|9544.5|9551.5|9546.5|9551.7|9546.7|9549.5|9544.5|13
1644373800000|2022-02-09 02:30:00|9551.4|9546.4|9550.9|9545.9|9551.4|9546.4|9550.9|9545.9|6
1644374100000|2022-02-09 02:35:00|9550.8|9545.8|9549.9|9544.9|9551.1|9546.1|9549.5|9544.5|7
1644374400000|2022-02-09 02:40:00|9549.8|9544.8|9549.6|9544.6|9550.1|9545.1|9549.6|9544.6|8
1644374700000|2022-02-09 02:45:00|9549.1|9544.1|9548.9|9543.9|9550.1|9545.1|9548.8|9543.8|8
1644375000000|2022-02-09 02:50:00|9548.8|9543.8|9548.1|9543.1|9548.9|9543.9|9547.7|9542.7|12
1644375300000|2022-02-09 02:55:00|9548|9543|9546.7|9541.7|9548|9543|9546.6|9541.6|42
1644375600000|2022-02-09 03:00:00|9546.8|9541.8|9546.8|9541.8|9548.1|9543.1|9546.6|9541.6|17
1644375900000|2022-02-09 03:05:00|9547.1|9542.1|9545.6|9540.6|9547.3|9542.3|9545.6|9540.6|11
1644376200000|2022-02-09 03:10:00|9545.7|9540.7|9548.1|9543.1|9548.2|9543.2|9545.7|9540.7|13
1644376500000|2022-02-09 03:15:00|9548.2|9543.2|9548.4|9543.4|9548.7|9543.7|9547.8|9542.8|6
1644376800000|2022-02-09 03:20:00|9548.5|9543.5|9548.1|9543.1|9548.5|9543.5|9547.6|9542.6|1
1644377100000|2022-02-09 03:25:00|9548.2|9543.2|9548|9543|9548.6|9543.6|9547.6|9542.6|0
1644377400000|2022-02-09 03:30:00|9547.9|9542.9|9547.6|9542.6|9548.3|9543.3|9547.6|9542.6|8
1644377700000|2022-02-09 03:35:00|9547.7|9542.7|9547.5|9542.5|9548|9543|9547.1|9542.1|4
1644378000000|2022-02-09 03:40:00|9547.6|9542.6|9547.6|9542.6|9547.6|9542.6|9546.6|9541.6|11
1644378300000|2022-02-09 03:45:00|9547.7|9542.7|9547.3|9542.3|9547.7|9542.7|9546.9|9541.9|21
1644378600000|2022-02-09 03:50:00|9547.4|9542.4|9547.7|9542.7|9548|9543|9547.3|9542.3|6
1644378900000|2022-02-09 03:55:00|9547.6|9542.6|9547.9|9542.9|9548.1|9543.1|9547.6|9542.6|2
1644379200000|2022-02-09 04:00:00|9548|9543|9547.5|9542.5|9548.1|9543.1|9547.4|9542.4|9
1644379500000|2022-02-09 04:05:00|9547.6|9542.6|9547|9542|9547.7|9542.7|9546.9|9541.9|5
1644379800000|2022-02-09 04:10:00|9547.1|9542.1|9547.6|9542.6|9547.6|9542.6|9546.7|9541.7|7
1644380100000|2022-02-09 04:15:00|9547.9|9542.9|9548.6|9543.6|9548.6|9543.6|9547.8|9542.8|11
1644380400000|2022-02-09 04:20:00|9548.5|9543.5|9548.4|9543.4|9548.6|9543.6|9548.3|9543.3|7
1644380700000|2022-02-09 04:25:00|9548.5|9543.5|9549|9544|9549.1|9544.1|9548.5|9543.5|9
1644381000000|2022-02-09 04:30:00|9549.1|9544.1|9550.5|9545.5|9551.1|9546.1|9549|9544|19
1644381300000|2022-02-09 04:35:00|9550.6|9545.6|9551.2|9546.2|9551.3|9546.3|9550.5|9545.5|11
1644381600000|2022-02-09 04:40:00|9551.1|9546.1|9550.9|9545.9|9551.3|9546.3|9550.9|9545.9|0
1644381900000|2022-02-09 04:45:00|9551|9546|9551.4|9546.4|9551.4|9546.4|9550.9|9545.9|5
1644382200000|2022-02-09 04:50:00|9551.3|9546.3|9551.6|9546.6|9551.6|9546.6|9550.6|9545.6|6
1644382500000|2022-02-09 04:55:00|9551.4|9546.4|9550.8|9545.8|9551.4|9546.4|9550.3|9545.3|3
1644382800000|2022-02-09 05:00:00|9550.6|9545.6|9550.6|9545.6|9550.9|9545.9|9550.4|9545.4|8
1644383100000|2022-02-09 05:05:00|9550.4|9545.4|9550.3|9545.3|9550.6|9545.6|9549.9|9544.9|20
1644383400000|2022-02-09 05:10:00|9550|9545|9550.8|9545.8|9551.1|9546.1|9550|9545|6
1644383700000|2022-02-09 05:15:00|9550.7|9545.7|9550.3|9545.3|9550.8|9545.8|9550.3|9545.3|5
1644384000000|2022-02-09 05:20:00|9550.2|9545.2|9549.8|9544.8|9550.5|9545.5|9549.8|9544.8|5
1644384300000|2022-02-09 05:25:00|9550|9545|9549.4|9544.4|9550|9545|9549.3|9544.3|12
1644384600000|2022-02-09 05:30:00|9549.5|9544.5|9550.1|9545.1|9550.1|9545.1|9549.4|9544.4|4
1644384900000|2022-02-09 05:35:00|9550|9545|9550.6|9545.6|9550.6|9545.6|9550|9545|2
1644385200000|2022-02-09 05:40:00|9550.7|9545.7|9551|9546|9551.5|9546.5|9550.7|9545.7|4
1644385500000|2022-02-09 05:45:00|9551.1|9546.1|9551.1|9546.1|9551.1|9546.1|9550.4|9545.4|6
1644385800000|2022-02-09 05:50:00|9551.3|9546.3|9552.3|9547.3|9552.6|9547.6|9551.1|9546.1|2
1644386100000|2022-02-09 05:55:00|9552.4|9547.4|9553.6|9548.6|9553.6|9548.6|9552.4|9547.4|13
1644386400000|2022-02-09 06:00:00|9553.5|9548.5|9551.9|9546.9|9553.5|9548.5|9551.5|9546.5|10
1644386700000|2022-02-09 06:05:00|9551.6|9546.6|9551.4|9546.4|9552.1|9547.1|9551|9546|6
1644387000000|2022-02-09 06:10:00|9551.6|9546.6|9551.6|9546.6|9551.6|9546.6|9551.1|9546.1|7
1644387300000|2022-02-09 06:15:00|9551.5|9546.5|9553.4|9548.4|9553.6|9548.6|9551.4|9546.4|11
1644387600000|2022-02-09 06:20:00|9553.3|9548.3|9556|9551|9556|9551|9553.3|9548.3|19
1644387900000|2022-02-09 06:25:00|9555.9|9550.9|9555.1|9550.1|9556.1|9551.1|9555|9550|7
1644388200000|2022-02-09 06:30:00|9555.3|9550.3|9555.1|9550.1|9555.3|9550.3|9554.3|9549.3|23
1644388500000|2022-02-09 06:35:00|9555|9550|9555.3|9550.3|9555.7|9550.7|9554.9|9549.9|11
1644388800000|2022-02-09 06:40:00|9555.1|9550.1|9554.6|9549.6|9555.1|9550.1|9554.2|9549.2|15
1644389100000|2022-02-09 06:45:00|9555|9550|9555.2|9550.2|9555.3|9550.3|9554.8|9549.8|18
1644389400000|2022-02-09 06:50:00|9555.3|9550.3|9556.3|9551.3|9556.3|9551.3|9555.2|9550.2|11
1644389700000|2022-02-09 06:55:00|9556.4|9551.4|9556.8|9551.8|9557.1|9552.1|9556.3|9551.3|13
1644390000000|2022-02-09 07:00:00|9556.9|9551.9|9555.1|9550.1|9557.1|9552.1|9554.4|9549.4|62
1644390300000|2022-02-09 07:05:00|9555|9550|9554.5|9549.5|9556.1|9551.1|9554.3|9549.3|22
1644390600000|2022-02-09 07:10:00|9554.4|9549.4|9556|9551|9556.1|9551.1|9554.3|9549.3|6
1644390900000|2022-02-09 07:15:00|9556.1|9551.1|9556.5|9551.5|9556.6|9551.6|9555.5|9550.5|9
1644391200000|2022-02-09 07:20:00|9556.6|9551.6|9559.6|9554.6|9559.6|9554.6|9556.4|9551.4|27
1644391500000|2022-02-09 07:25:00|9559.5|9554.5|9558.8|9553.8|9560.3|9555.3|9557.9|9552.9|14
1644391800000|2022-02-09 07:30:00|9558.4|9553.4|9558.6|9553.6|9560.1|9555.1|9558.2|9553.2|52
1644392100000|2022-02-09 07:35:00|9558.7|9553.7|9563.9|9558.9|9564.4|9559.4|9558.7|9553.7|33
1644392400000|2022-02-09 07:40:00|9563.8|9558.8|9563.1|9558.1|9564.6|9559.6|9562.3|9557.3|50
1644392700000|2022-02-09 07:45:00|9562.8|9557.8|9563.7|9558.7|9563.8|9558.8|9562.2|9557.2|37
1644393000000|2022-02-09 07:50:00|9563.8|9558.8|9563.3|9558.3|9563.8|9558.8|9561.3|9556.3|25
1644393300000|2022-02-09 07:55:00|9563.2|9558.2|9560.1|9555.1|9564.3|9559.3|9560.1|9555.1|99
1644393600000|2022-02-09 08:00:00|9559.8|9554.8|9558.6|9553.6|9560.6|9555.6|9556.1|9551.1|90
1644393900000|2022-02-09 08:05:00|9558.9|9553.9|9558.6|9553.6|9559.4|9554.4|9556.8|9551.8|77
1644394200000|2022-02-09 08:10:00|9558.5|9553.5|9556.8|9551.8|9559.6|9554.6|9556.8|9551.8|32
1644394500000|2022-02-09 08:15:00|9556.9|9551.9|9556.5|9551.5|9557.9|9552.9|9555.8|9550.8|39
1644394800000|2022-02-09 08:20:00|9556.6|9551.6|9554.4|9549.4|9557.4|9552.4|9553.8|9548.8|34
1644395100000|2022-02-09 08:25:00|9554.1|9549.1|9551.4|9546.4|9554.5|9549.5|9551.1|9546.1|85
1644395400000|2022-02-09 08:30:00|9551.3|9546.3|9551.9|9546.9|9553.1|9548.1|9550.6|9545.6|57
1644395700000|2022-02-09 08:35:00|9551.8|9546.8|9550.1|9545.1|9551.9|9546.9|9549.9|9544.9|104
1644396000000|2022-02-09 08:40:00|9550|9545|9548.6|9543.6|9551.1|9546.1|9548.6|9543.6|107
1644396300000|2022-02-09 08:45:00|9548.4|9543.4|9549.1|9544.1|9550.9|9545.9|9547.9|9542.9|132
1644396600000|2022-02-09 08:50:00|9549|9544|9548.9|9543.9|9549.9|9544.9|9547.9|9542.9|33
1644396900000|2022-02-09 08:55:00|9548.8|9543.8|9550.8|9545.8|9551.9|9546.9|9548.6|9543.6|31
1644397200000|2022-02-09 09:00:00|9550.6|9545.6|9553.5|9548.5|9553.6|9548.6|9550.1|9545.1|42
1644397500000|2022-02-09 09:05:00|9553.6|9548.6|9551.4|9546.4|9553.6|9548.6|9551.1|9546.1|63
1644397800000|2022-02-09 09:10:00|9551.1|9546.1|9553.5|9548.5|9553.6|9548.6|9550.6|9545.6|25
1644398100000|2022-02-09 09:15:00|9553.4|9548.4|9552.6|9547.6|9553.4|9548.4|9551.3|9546.3|45
1644398400000|2022-02-09 09:20:00|9552.5|9547.5|9552.9|9547.9|9553.6|9548.6|9552|9547|30
1644398700000|2022-02-09 09:25:00|9552.7|9547.7|9551.5|9546.5|9553.1|9548.1|9550.8|9545.8|21
1644399000000|2022-02-09 09:30:00|9551.6|9546.6|9553.1|9548.1|9553.1|9548.1|9550.4|9545.4|36
1644399300000|2022-02-09 09:35:00|9553.2|9548.2|9550.3|9545.3|9553.6|9548.6|9550.1|9545.1|28
1644399600000|2022-02-09 09:40:00|9550.4|9545.4|9549.1|9544.1|9550.4|9545.4|9548.1|9543.1|41
1644399900000|2022-02-09 09:45:00|9549|9544|9548|9543|9549.1|9544.1|9547.6|9542.6|38
1644400200000|2022-02-09 09:50:00|9548.1|9543.1|9548.4|9543.4|9548.6|9543.6|9547.9|9542.9|21
1644400500000|2022-02-09 09:55:00|9548.3|9543.3|9547.9|9542.9|9548.6|9543.6|9547.6|9542.6|38
1644400800000|2022-02-09 10:00:00|9547.8|9542.8|9548.8|9543.8|9549.9|9544.9|9547.8|9542.8|63
1644401100000|2022-02-09 10:05:00|9549.1|9544.1|9548.8|9543.8|9549.1|9544.1|9547.3|9542.3|63
1644401400000|2022-02-09 10:10:00|9548.9|9543.9|9546|9541|9549|9544|9543.4|9538.4|211
1644401700000|2022-02-09 10:15:00|9546.1|9541.1|9546.3|9541.3|9547.8|9542.8|9545.4|9540.4|52
1644402000000|2022-02-09 10:20:00|9546.2|9541.2|9543.3|9538.3|9546.8|9541.8|9543.3|9538.3|47
1644402300000|2022-02-09 10:25:00|9543.5|9538.5|9541.8|9536.8|9543.8|9538.8|9541.5|9536.5|58
1644402600000|2022-02-09 10:30:00|9541.7|9536.7|9542.9|9537.9|9543.3|9538.3|9541|9536|55
1644402900000|2022-02-09 10:35:00|9542.7|9537.7|9542.1|9537.1|9543.3|9538.3|9541.7|9536.7|23
1644403200000|2022-02-09 10:40:00|9542.3|9537.3|9541.7|9536.7|9543.3|9538.3|9541.4|9536.4|25
1644403500000|2022-02-09 10:45:00|9541.8|9536.8|9538.6|9533.6|9541.8|9536.8|9538.3|9533.3|40
1644403800000|2022-02-09 10:50:00|9538.9|9533.9|9537.1|9532.1|9539.1|9534.1|9536.8|9531.8|52
1644404100000|2022-02-09 10:55:00|9537|9532|9538.8|9533.8|9539.5|9534.5|9536.8|9531.8|33
1644404400000|2022-02-09 11:00:00|9538.9|9533.9|9540.3|9535.3|9540.5|9535.5|9538.8|9533.8|27
1644404700000|2022-02-09 11:05:00|9540.2|9535.2|9540.8|9535.8|9541.8|9536.8|9539.9|9534.9|28
1644405000000|2022-02-09 11:10:00|9540.7|9535.7|9542.4|9537.4|9542.5|9537.5|9539.9|9534.9|39
1644405300000|2022-02-09 11:15:00|9542.5|9537.5|9544.4|9539.4|9544.4|9539.4|9542.2|9537.2|24
1644405600000|2022-02-09 11:20:00|9544.3|9539.3|9544.7|9539.7|9545.4|9540.4|9544.1|9539.1|44
1644405900000|2022-02-09 11:25:00|9544.8|9539.8|9542.4|9537.4|9545.8|9540.8|9542.4|9537.4|32
1644406200000|2022-02-09 11:30:00|9542.5|9537.5|9544.4|9539.4|9544.6|9539.6|9542.4|9537.4|28
1644406500000|2022-02-09 11:35:00|9544.3|9539.3|9543.8|9538.8|9545.1|9540.1|9543.4|9538.4|252
1644406800000|2022-02-09 11:40:00|9543.9|9538.9|9543.9|9538.9|9545.3|9540.3|9543.9|9538.9|61
1644407100000|2022-02-09 11:45:00|9544.1|9539.1|9545.1|9540.1|9547.3|9542.3|9544.1|9539.1|113
1644407400000|2022-02-09 11:50:00|9545|9540|9546.5|9541.5|9546.6|9541.6|9544.9|9539.9|50
1644407700000|2022-02-09 11:55:00|9546.6|9541.6|9546.7|9541.7|9546.9|9541.9|9545.7|9540.7|72
1644408000000|2022-02-09 12:00:00|9546.4|9541.4|9544.7|9539.7|9546.4|9541.4|9544.7|9539.7|55
1644408300000|2022-02-09 12:05:00|9544.4|9539.4|9541.4|9536.4|9544.6|9539.6|9540.6|9535.6|283
1644408600000|2022-02-09 12:10:00|9541.6|9536.6|9540.9|9535.9|9542.4|9537.4|9540.8|9535.8|148
1644408900000|2022-02-09 12:15:00|9540.8|9535.8|9541.3|9536.3|9541.3|9536.3|9538.6|9533.6|35
1644409200000|2022-02-09 12:20:00|9541.1|9536.1|9541.8|9536.8|9542.9|9537.9|9540.4|9535.4|90
1644409500000|2022-02-09 12:25:00|9541.6|9536.6|9542.4|9537.4|9542.9|9537.9|9541.6|9536.6|28
1644409800000|2022-02-09 12:30:00|9542.1|9537.1|9541.3|9536.3|9542.4|9537.4|9540.6|9535.6|33
1644410100000|2022-02-09 12:35:00|9541.1|9536.1|9543.1|9538.1|9543.6|9538.6|9540.8|9535.8|37
1644410400000|2022-02-09 12:40:00|9543.3|9538.3|9545.3|9540.3|9545.4|9540.4|9542.3|9537.3|34
1644410700000|2022-02-09 12:45:00|9545.4|9540.4|9543.9|9538.9|9545.5|9540.5|9543.9|9538.9|45
1644411000000|2022-02-09 12:50:00|9543.8|9538.8|9545.9|9540.9|9545.9|9540.9|9543.6|9538.6|133
1644411300000|2022-02-09 12:55:00|9546.1|9541.1|9542.2|9537.2|9546.1|9541.1|9541.9|9536.9|61
1644411600000|2022-02-09 13:00:00|9542.3|9537.3|9543.1|9538.1|9543.2|9538.2|9542|9537|47
1644411900000|2022-02-09 13:05:00|9543.2|9538.2|9544.5|9539.5|9545.1|9540.1|9543.1|9538.1|39
1644412200000|2022-02-09 13:10:00|9544.4|9539.4|9544.4|9539.4|9546.8|9541.8|9542.8|9537.8|110
1644412500000|2022-02-09 13:15:00|9544.6|9539.6|9546|9541|9547.1|9542.1|9543.4|9538.4|80
1644412800000|2022-02-09 13:20:00|9545.9|9540.9|9546.3|9541.3|9547.4|9542.4|9544.8|9539.8|55
1644413100000|2022-02-09 13:25:00|9546.4|9541.4|9544.8|9539.8|9546.6|9541.6|9543.3|9538.3|29
1644413400000|2022-02-09 13:30:00|9544.6|9539.6|9545.1|9540.1|9546.8|9541.8|9544.6|9539.6|80
1644413700000|2022-02-09 13:35:00|9545.3|9540.3|9540.3|9535.3|9545.6|9540.6|9540.2|9535.2|104
1644414000000|2022-02-09 13:40:00|9540.2|9535.2|9537.7|9532.7|9542.1|9537.1|9537.4|9532.4|108
1644414300000|2022-02-09 13:45:00|9537.6|9532.6|9537.2|9532.2|9539.5|9534.5|9535.9|9530.9|275
1644414600000|2022-02-09 13:50:00|9537.3|9532.3|9540.3|9535.3|9540.7|9535.7|9537.1|9532.1|59
1644414900000|2022-02-09 13:55:00|9540.4|9535.4|9542.3|9537.3|9542.9|9537.9|9540.1|9535.1|157
1644415200000|2022-02-09 14:00:00|9542.4|9537.4|9546.4|9541.4|9546.4|9541.4|9541.6|9536.6|91
1644415500000|2022-02-09 14:05:00|9546.2|9541.2|9544.1|9539.1|9546.2|9541.2|9543.9|9538.9|33
1644415800000|2022-02-09 14:10:00|9543.9|9538.9|9543.4|9538.4|9544.1|9539.1|9542.9|9537.9|39
1644416100000|2022-02-09 14:15:00|9543.3|9538.3|9543.1|9538.1|9544.4|9539.4|9541.1|9536.1|36
1644416400000|2022-02-09 14:20:00|9542.8|9537.8|9547.4|9542.4|9547.5|9542.5|9542.8|9537.8|90
1644416700000|2022-02-09 14:25:00|9547.3|9542.3|9546.4|9541.4|9548.6|9543.6|9546.4|9541.4|57
1644417000000|2022-02-09 14:30:00|9546.3|9541.3|9549.4|9544.4|9549.9|9544.9|9545.3|9540.3|181
1644417300000|2022-02-09 14:35:00|9549.5|9544.5|9549.1|9544.1|9550.6|9545.6|9548.4|9543.4|105
1644417600000|2022-02-09 14:40:00|9548.9|9543.9|9545.1|9540.1|9549.1|9544.1|9544.8|9539.8|73
1644417900000|2022-02-09 14:45:00|9544.9|9539.9|9544.9|9539.9|9546.2|9541.2|9542.1|9537.1|105
1644418200000|2022-02-09 14:50:00|9545|9540|9546.6|9541.6|9546.9|9541.9|9544|9539|57
1644418500000|2022-02-09 14:55:00|9546.7|9541.7|9546.2|9541.2|9549.2|9544.2|9545.9|9540.9|89
1644418800000|2022-02-09 15:00:00|9546.3|9541.3|9544.5|9539.5|9546.3|9541.3|9542.7|9537.7|123
1644419100000|2022-02-09 15:05:00|9544.4|9539.4|9544.2|9539.2|9544.7|9539.7|9541.9|9536.9|93
1644419400000|2022-02-09 15:10:00|9544.1|9539.1|9546.2|9541.2|9547.1|9542.1|9543.7|9538.7|154
1644419700000|2022-02-09 15:15:00|9545.7|9540.7|9544.5|9539.5|9546.6|9541.6|9543.2|9538.2|68
1644420000000|2022-02-09 15:20:00|9544.3|9539.3|9543|9538|9545.1|9540.1|9541.7|9536.7|142
1644420300000|2022-02-09 15:25:00|9542.5|9537.5|9541.1|9536.1|9543.2|9538.2|9540.4|9535.4|118
1644420600000|2022-02-09 15:30:00|9541|9536|9540.9|9535.9|9541.1|9536.1|9539.7|9534.7|121
1644420900000|2022-02-09 15:35:00|9540.7|9535.7|9541|9536|9542.2|9537.2|9539.7|9534.7|50
1644421200000|2022-02-09 15:40:00|9541.1|9536.1|9541.8|9536.8|9542.7|9537.7|9541.1|9536.1|38
1644421500000|2022-02-09 15:45:00|9541.7|9536.7|9544.6|9539.6|9544.6|9539.6|9541.2|9536.2|87
1644421800000|2022-02-09 15:50:00|9544.7|9539.7|9546.4|9541.4|9546.6|9541.6|9542.2|9537.2|63
1644422100000|2022-02-09 15:55:00|9546.2|9541.2|9548.2|9543.2|9549.5|9544.5|9546.2|9541.2|315
1644422400000|2022-02-09 16:00:00|9548.3|9543.3|9546.6|9541.6|9549.2|9544.2|9546.2|9541.2|105
1644422700000|2022-02-09 16:05:00|9546.7|9541.7|9546.2|9541.2|9546.7|9541.7|9545.2|9540.2|37
1644423000000|2022-02-09 16:10:00|9546.4|9541.4|9545.1|9540.1|9546.7|9541.7|9544.2|9539.2|36
1644423300000|2022-02-09 16:15:00|9545|9540|9543.8|9538.8|9545.1|9540.1|9543.7|9538.7|23
1644423600000|2022-02-09 16:20:00|9543.7|9538.7|9543.6|9538.6|9544.2|9539.2|9542.7|9537.7|35
1644423900000|2022-02-09 16:25:00|9543.5|9538.5|9543.6|9538.6|9544.1|9539.1|9542.4|9537.4|28
1644424200000|2022-02-09 16:30:00|9543.4|9538.4|9541.2|9536.2|9543.7|9538.7|9541.2|9536.2|67
1644424500000|2022-02-09 16:35:00|9540.9|9535.9|9542.6|9537.6|9542.6|9537.6|9540.2|9535.2|51
1644424800000|2022-02-09 16:40:00|9542.7|9537.7|9540.5|9535.5|9542.7|9537.7|9540.2|9535.2|30
1644425100000|2022-02-09 16:45:00|9540.6|9535.6|9542.6|9537.6|9542.6|9537.6|9540|9535|48
1644425400000|2022-02-09 16:50:00|9542.7|9537.7|9545.2|9540.2|9545.2|9540.2|9542.7|9537.7|102
1644425700000|2022-02-09 16:55:00|9545.1|9540.1|9545.4|9540.4|9547.9|9542.9|9544.9|9539.9|90
1644426000000|2022-02-09 17:00:00|9545.6|9540.6|9546.7|9541.7|9547.7|9542.7|9545.2|9540.2|69
1644426300000|2022-02-09 17:05:00|9547|9542|9547.1|9542.1|9548.2|9543.2|9545|9540|36
1644426600000|2022-02-09 17:10:00|9547|9542|9548.7|9543.7|9549.1|9544.1|9546.8|9541.8|57
1644426900000|2022-02-09 17:15:00|9548.9|9543.9|9548.4|9543.4|9549.1|9544.1|9548.2|9543.2|137
1644427200000|2022-02-09 17:20:00|9548.2|9543.2|9549.1|9544.1|9549.1|9544.1|9548.1|9543.1|36
1644427500000|2022-02-09 17:25:00|9549|9544|9546.3|9541.3|9549.1|9544.1|9546.2|9541.2|22
1644427800000|2022-02-09 17:30:00|9546.5|9541.5|9542.3|9537.3|9549.9|9544.9|9540.1|9535.1|722
1644428100000|2022-02-09 17:35:00|9542.5|9537.5|9538.1|9533.1|9543.3|9538.3|9535.9|9530.9|200
1644428400000|2022-02-09 17:40:00|9538.2|9533.2|9539.8|9534.8|9540.3|9535.3|9537.5|9532.5|66
1644428700000|2022-02-09 17:45:00|9540.1|9535.1|9541.1|9536.1|9542.1|9537.1|9540|9535|39
1644429000000|2022-02-09 17:50:00|9541.2|9536.2|9542.3|9537.3|9542.7|9537.7|9540.9|9535.9|53
1644429300000|2022-02-09 17:55:00|9542.6|9537.6|9543.7|9538.7|9544.1|9539.1|9542.1|9537.1|52
1644429600000|2022-02-09 18:00:00|9543.6|9538.6|9543.6|9538.6|9544.3|9539.3|9541|9536|194
1644429900000|2022-02-09 18:05:00|9543.5|9538.5|9544.6|9539.6|9544.9|9539.9|9542.6|9537.6|79
1644430200000|2022-02-09 18:10:00|9544.7|9539.7|9546.6|9541.6|9546.8|9541.8|9544.1|9539.1|60
1644430500000|2022-02-09 18:15:00|9546.7|9541.7|9545.1|9540.1|9547.1|9542.1|9544.9|9539.9|44
1644430800000|2022-02-09 18:20:00|9545.2|9540.2|9546.1|9541.1|9546.1|9541.1|9544.6|9539.6|42
1644431100000|2022-02-09 18:25:00|9546.3|9541.3|9546.6|9541.6|9547.2|9542.2|9545.2|9540.2|30
1644431400000|2022-02-09 18:30:00|9546.7|9541.7|9547.2|9542.2|9548|9543|9546.7|9541.7|21
1644431700000|2022-02-09 18:35:00|9547.3|9542.3|9549.6|9544.6|9549.7|9544.7|9547.3|9542.3|11
1644432000000|2022-02-09 18:40:00|9549.5|9544.5|9549.1|9544.1|9549.6|9544.6|9548.2|9543.2|34
1644432300000|2022-02-09 18:45:00|9549.2|9544.2|9548.6|9543.6|9549.6|9544.6|9548.6|9543.6|46
1644432600000|2022-02-09 18:50:00|9548.4|9543.4|9547.9|9542.9|9548.9|9543.9|9547.9|9542.9|196
1644432900000|2022-02-09 18:55:00|9547.8|9542.8|9547.2|9542.2|9547.8|9542.8|9546.9|9541.9|21
1644433200000|2022-02-09 19:00:00|9547.1|9542.1|9548.7|9543.7|9548.7|9543.7|9547|9542|23
1644433500000|2022-02-09 19:05:00|9548.6|9543.6|9548.2|9543.2|9548.7|9543.7|9548.1|9543.1|21
1644433800000|2022-02-09 19:10:00|9548.7|9543.7|9548.6|9543.6|9549.9|9544.9|9548.6|9543.6|31
1644434100000|2022-02-09 19:15:00|9548.7|9543.7|9548.9|9543.9|9549.1|9544.1|9548.7|9543.7|14
1644434400000|2022-02-09 19:20:00|9549|9544|9548.6|9543.6|9549.2|9544.2|9548.5|9543.5|15
1644434700000|2022-02-09 19:25:00|9548.5|9543.5|9548.5|9543.5|9548.5|9543.5|9548.1|9543.1|6
1644435000000|2022-02-09 19:30:00|9548.4|9543.4|9548.6|9543.6|9548.7|9543.7|9548.1|9543.1|13
1644435300000|2022-02-09 19:35:00|9548.5|9543.5|9548.6|9543.6|9548.7|9543.7|9547.6|9542.6|19
1644435600000|2022-02-09 19:40:00|9548.2|9543.2|9548.9|9543.9|9548.9|9543.9|9548.1|9543.1|30
1644435900000|2022-02-09 19:45:00|9548.8|9543.8|9548.1|9543.1|9548.9|9543.9|9547.7|9542.7|20
1644436200000|2022-02-09 19:50:00|9548.2|9543.2|9547.2|9542.2|9548.2|9543.2|9547.2|9542.2|35
1644436500000|2022-02-09 19:55:00|9547.3|9542.3|9547.4|9542.4|9547.6|9542.6|9547.1|9542.1|91
1644436800000|2022-02-09 20:00:00|9547.6|9542.6|9547.2|9542.2|9547.6|9542.6|9547.1|9542.1|56
1644437100000|2022-02-09 20:05:00|9547.1|9542.1|9549.2|9544.2|9549.2|9544.2|9546.9|9541.9|23
1644437400000|2022-02-09 20:10:00|9549.6|9544.6|9551.6|9546.6|9551.9|9546.9|9549.2|9544.2|43
1644437700000|2022-02-09 20:15:00|9551.5|9546.5|9554.7|9549.7|9556.6|9551.6|9551.2|9546.2|284
1644438000000|2022-02-09 20:20:00|9555.1|9550.1|9555.1|9550.1|9555.7|9550.7|9554.6|9549.6|96
1644438300000|2022-02-09 20:25:00|9555|9550|9555.1|9550.1|9556.1|9551.1|9554.8|9549.8|61
1644438600000|2022-02-09 20:30:00|9555|9550|9554.1|9549.1|9555.5|9550.5|9553.4|9548.4|32
1644438900000|2022-02-09 20:35:00|9554.2|9549.2|9553.1|9548.1|9554.7|9549.7|9553.1|9548.1|39
1644439200000|2022-02-09 20:40:00|9553.2|9548.2|9553.6|9548.6|9553.9|9548.9|9552.7|9547.7|34
1644439500000|2022-02-09 20:45:00|9553.5|9548.5|9553.7|9548.7|9553.9|9548.9|9552.7|9547.7|23
1644439800000|2022-02-09 20:50:00|9553.5|9548.5|9553.6|9548.6|9553.6|9548.6|9552.2|9547.2|39
1644440100000|2022-02-09 20:55:00|9553.4|9548.4|9551.6|9546.6|9553.4|9548.4|9551.6|9546.6|49
1644440400000|2022-02-09 21:00:00|9551.7|9546.7|9552.1|9547.1|9552.6|9547.6|9551.6|9546.6|12
1644440700000|2022-02-09 21:05:00|9552|9547|9552.2|9547.2|9552.2|9547.2|9551.1|9546.1|1
1644441000000|2022-02-09 21:10:00|9552.3|9547.3|9553.2|9548.2|9553.2|9548.2|9552.3|9547.3|11
1644441300000|2022-02-09 21:15:00|9553.4|9548.4|9552.6|9547.6|9553.4|9548.4|9552.5|9547.5|1
1644441600000|2022-02-09 21:20:00|9552.7|9547.7|9551.1|9546.1|9552.7|9547.7|9551.1|9546.1|25
1644441900000|2022-02-09 21:25:00|9551.2|9546.2|9552.4|9547.4|9552.4|9547.4|9551.1|9546.1|5
1644442200000|2022-02-09 21:30:00|9552.3|9547.3|9553.6|9548.6|9554.2|9549.2|9552.3|9547.3|11
1644442500000|2022-02-09 21:35:00|9553.5|9548.5|9552.7|9547.7|9553.5|9548.5|9552.6|9547.6|2
1644442800000|2022-02-09 21:40:00|9552.6|9547.6|9553.6|9548.6|9553.9|9548.9|9552.6|9547.6|6
1644443100000|2022-02-09 21:45:00|9553.7|9548.7|9553.4|9548.4|9553.9|9548.9|9553.1|9548.1|6
1644443400000|2022-02-09 21:50:00|9553.3|9548.3|9552.7|9547.7|9553.3|9548.3|9552.2|9547.2|24
1644443700000|2022-02-09 21:55:00|9552.9|9547.9|9553.7|9548.7|9553.7|9548.7|9552.6|9547.6|35
1644454800000|2022-02-10 01:00:00|9557.1|9552.1|9556.8|9551.8|9557.6|9552.6|9556.6|9551.6|59
1644455100000|2022-02-10 01:05:00|9556.7|9551.7|9555.8|9550.8|9557.5|9552.5|9555.7|9550.7|29
1644455400000|2022-02-10 01:10:00|9555.9|9550.9|9557.8|9552.8|9557.9|9552.9|9555.8|9550.8|26
1644455700000|2022-02-10 01:15:00|9557.9|9552.9|9556.9|9551.9|9557.9|9552.9|9556.2|9551.2|12
1644456000000|2022-02-10 01:20:00|9556.8|9551.8|9557.3|9552.3|9557.4|9552.4|9555.9|9550.9|13
1644456300000|2022-02-10 01:25:00|9557.4|9552.4|9556.5|9551.5|9557.4|9552.4|9555.5|9550.5|9
1644456600000|2022-02-10 01:30:00|9556.4|9551.4|9556.9|9551.9|9556.9|9551.9|9556.3|9551.3|7
1644456900000|2022-02-10 01:35:00|9557|9552|9557|9552|9557.9|9552.9|9556.5|9551.5|26
1644457200000|2022-02-10 01:40:00|9557.4|9552.4|9558|9553|9558|9553|9556.9|9551.9|17
1644457500000|2022-02-10 01:45:00|9557.9|9552.9|9556.4|9551.4|9557.9|9552.9|9556.4|9551.4|11
1644457800000|2022-02-10 01:50:00|9556.2|9551.2|9556.9|9551.9|9557|9552|9556.2|9551.2|7
1644458100000|2022-02-10 01:55:00|9557|9552|9556.6|9551.6|9557.3|9552.3|9556.5|9551.5|11
1644458400000|2022-02-10 02:00:00|9556.8|9551.8|9556.9|9551.9|9557.2|9552.2|9556|9551|11
1644458700000|2022-02-10 02:05:00|9557|9552|9557.5|9552.5|9557.5|9552.5|9556.9|9551.9|5
1644459000000|2022-02-10 02:10:00|9557.9|9552.9|9558.3|9553.3|9558.3|9553.3|9557.5|9552.5|47
1644459300000|2022-02-10 02:15:00|9558.2|9553.2|9557.9|9552.9|9558.5|9553.5|9557.5|9552.5|5
1644459600000|2022-02-10 02:20:00|9557.8|9552.8|9558.4|9553.4|9558.4|9553.4|9557.8|9552.8|4
1644459900000|2022-02-10 02:25:00|9558.3|9553.3|9556.4|9551.4|9558.4|9553.4|9556|9551|10
1644460200000|2022-02-10 02:30:00|9556.3|9551.3|9555.5|9550.5|9556.4|9551.4|9555.2|9550.2|19
1644460500000|2022-02-10 02:35:00|9555.4|9550.4|9554.5|9549.5|9555.4|9550.4|9553.5|9548.5|11
1644460800000|2022-02-10 02:40:00|9554.4|9549.4|9554.5|9549.5|9554.5|9549.5|9553.9|9548.9|3
1644461100000|2022-02-10 02:45:00|9554.4|9549.4|9554.5|9549.5|9554.7|9549.7|9553.7|9548.7|9
1644461400000|2022-02-10 02:50:00|9554.4|9549.4|9552.2|9547.2|9554.4|9549.4|9552.2|9547.2|19
1644461700000|2022-02-10 02:55:00|9552.3|9547.3|9551|9546|9552.3|9547.3|9550.8|9545.8|15
1644462000000|2022-02-10 03:00:00|9551.2|9546.2|9552|9547|9552.5|9547.5|9551.2|9546.2|61
1644462300000|2022-02-10 03:05:00|9552.1|9547.1|9552.9|9547.9|9553|9548|9552|9547|6
1644462600000|2022-02-10 03:10:00|9553|9548|9552.9|9547.9|9553.4|9548.4|9552|9547|36
1644462900000|2022-02-10 03:15:00|9553|9548|9551.9|9546.9|9553|9548|9551.9|9546.9|5
1644463200000|2022-02-10 03:20:00|9551.7|9546.7|9551|9546|9551.9|9546.9|9550.9|9545.9|12
1644463500000|2022-02-10 03:25:00|9550.9|9545.9|9552|9547|9552.4|9547.4|9550.9|9545.9|4
1644463800000|2022-02-10 03:30:00|9552.2|9547.2|9552.2|9547.2|9552.8|9547.8|9551.9|9546.9|4
1644464100000|2022-02-10 03:35:00|9552.1|9547.1|9552.2|9547.2|9552.7|9547.7|9552|9547|8
1644464400000|2022-02-10 03:40:00|9552.1|9547.1|9551.4|9546.4|9552.2|9547.2|9551.2|9546.2|0
1644464700000|2022-02-10 03:45:00|9551.5|9546.5|9551|9546|9551.9|9546.9|9551|9546|4
1644465000000|2022-02-10 03:50:00|9550.9|9545.9|9550.8|9545.8|9551.4|9546.4|9550.5|9545.5|13
1644465300000|2022-02-10 03:55:00|9550.6|9545.6|9551.5|9546.5|9551.6|9546.6|9550.5|9545.5|10
1644465600000|2022-02-10 04:00:00|9551.7|9546.7|9550|9545|9551.9|9546.9|9550|9545|16
1644465900000|2022-02-10 04:05:00|9549.9|9544.9|9550|9545|9550.4|9545.4|9549.8|9544.8|16
1644466200000|2022-02-10 04:10:00|9550.2|9545.2|9550.4|9545.4|9550.9|9545.9|9549.9|9544.9|8
1644466500000|2022-02-10 04:15:00|9550.5|9545.5|9550.5|9545.5|9550.9|9545.9|9550.2|9545.2|32
1644466800000|2022-02-10 04:20:00|9550.4|9545.4|9550.9|9545.9|9550.9|9545.9|9550.2|9545.2|1
1644467100000|2022-02-10 04:25:00|9551|9546|9551.5|9546.5|9551.5|9546.5|9550.9|9545.9|6
1644467400000|2022-02-10 04:30:00|9551.4|9546.4|9552.2|9547.2|9552.5|9547.5|9551.4|9546.4|12
1644467700000|2022-02-10 04:35:00|9552.1|9547.1|9552.2|9547.2|9552.5|9547.5|9551.8|9546.8|54
1644468000000|2022-02-10 04:40:00|9552.3|9547.3|9553|9548|9553.5|9548.5|9552.2|9547.2|34
1644468300000|2022-02-10 04:45:00|9553.3|9548.3|9555.7|9550.7|9555.7|9550.7|9553|9548|43
1644468600000|2022-02-10 04:50:00|9555.5|9550.5|9554.9|9549.9|9555.8|9550.8|9554.4|9549.4|5
1644468900000|2022-02-10 04:55:00|9554.7|9549.7|9554.4|9549.4|9555|9550|9554.4|9549.4|13
1644469200000|2022-02-10 05:00:00|9554.5|9549.5|9553.5|9548.5|9554.9|9549.9|9553.4|9548.4|8
1644469500000|2022-02-10 05:05:00|9553.4|9548.4|9553.5|9548.5|9553.5|9548.5|9553.4|9548.4|1
1644469800000|2022-02-10 05:10:00|9553.4|9548.4|9553.9|9548.9|9554|9549|9553.2|9548.2|11
1644470100000|2022-02-10 05:15:00|9554|9549|9554.9|9549.9|9555|9550|9553.7|9548.7|12
1644470400000|2022-02-10 05:20:00|9554.7|9549.7|9554.5|9549.5|9555|9550|9554.4|9549.4|2
1644470700000|2022-02-10 05:25:00|9554.4|9549.4|9554|9549|9554.5|9549.5|9553.7|9548.7|2
1644471000000|2022-02-10 05:30:00|9554.1|9549.1|9554|9549|9554.4|9549.4|9553.9|9548.9|1
1644471300000|2022-02-10 05:35:00|9554.3|9549.3|9553.9|9548.9|9554.4|9549.4|9553.7|9548.7|29
1644471600000|2022-02-10 05:40:00|9553.8|9548.8|9553.5|9548.5|9554|9549|9553.5|9548.5|2
1644471900000|2022-02-10 05:45:00|9553.4|9548.4|9553.5|9548.5|9553.8|9548.8|9553.2|9548.2|13
1644472200000|2022-02-10 05:50:00|9553.7|9548.7|9555|9550|9555|9550|9553.7|9548.7|6
1644472500000|2022-02-10 05:55:00|9554.9|9549.9|9554|9549|9555|9550|9553.9|9548.9|4
1644472800000|2022-02-10 06:00:00|9553.9|9548.9|9554|9549|9554.4|9549.4|9553.2|9548.2|24
1644473100000|2022-02-10 06:05:00|9554.3|9549.3|9553|9548|9554.5|9549.5|9552.5|9547.5|10
1644473400000|2022-02-10 06:10:00|9553.3|9548.3|9553.4|9548.4|9554.8|9549.8|9553.2|9548.2|6
1644473700000|2022-02-10 06:15:00|9553.2|9548.2|9553.5|9548.5|9553.9|9548.9|9553|9548|6
1644474000000|2022-02-10 06:20:00|9553.6|9548.6|9555.8|9550.8|9555.9|9550.9|9553.5|9548.5|7
1644474300000|2022-02-10 06:25:00|9555.7|9550.7|9557.4|9552.4|9557.8|9552.8|9555.5|9550.5|12
1644474600000|2022-02-10 06:30:00|9557.5|9552.5|9556|9551|9557.5|9552.5|9555.5|9550.5|28
1644474900000|2022-02-10 06:35:00|9555.8|9550.8|9555.4|9550.4|9555.8|9550.8|9554.2|9549.2|4
1644475200000|2022-02-10 06:40:00|9555.2|9550.2|9555.2|9550.2|9555.5|9550.5|9555|9550|9
1644475500000|2022-02-10 06:45:00|9555|9550|9555.4|9550.4|9555.5|9550.5|9555|9550|7
1644475800000|2022-02-10 06:50:00|9555.5|9550.5|9555|9550|9555.5|9550.5|9554.2|9549.2|6
1644476100000|2022-02-10 06:55:00|9555.4|9550.4|9555.5|9550.5|9555.8|9550.8|9554.2|9549.2|40
1644476400000|2022-02-10 07:00:00|9555.9|9550.9|9554.8|9549.8|9556.5|9551.5|9554|9549|18
1644476700000|2022-02-10 07:05:00|9554.5|9549.5|9554.4|9549.4|9555.9|9550.9|9552.9|9547.9|17
1644477000000|2022-02-10 07:10:00|9554.5|9549.5|9552.5|9547.5|9554.5|9549.5|9552.2|9547.2|8
1644477300000|2022-02-10 07:15:00|9552.4|9547.4|9552.4|9547.4|9553|9548|9551.8|9546.8|14
1644477600000|2022-02-10 07:20:00|9552.5|9547.5|9553|9548|9553.5|9548.5|9550.8|9545.8|28
1644477900000|2022-02-10 07:25:00|9553.1|9548.1|9556.5|9551.5|9556.5|9551.5|9553|9548|39
1644478200000|2022-02-10 07:30:00|9556.4|9551.4|9553.5|9548.5|9556.5|9551.5|9552.5|9547.5|13
1644478500000|2022-02-10 07:35:00|9553.2|9548.2|9551.5|9546.5|9554|9549|9551|9546|31
1644478800000|2022-02-10 07:40:00|9551.4|9546.4|9550.3|9545.3|9551.5|9546.5|9550.3|9545.3|12
1644479100000|2022-02-10 07:45:00|9550|9545|9552.9|9547.9|9553.8|9548.8|9550|9545|36
1644479400000|2022-02-10 07:50:00|9553|9548|9553.4|9548.4|9553.5|9548.5|9551.5|9546.5|29
1644479700000|2022-02-10 07:55:00|9553.3|9548.3|9549.8|9544.8|9553.5|9548.5|9549.7|9544.7|16
1644480000000|2022-02-10 08:00:00|9549.5|9544.5|9549.7|9544.7|9551|9546|9546.5|9541.5|75
1644480300000|2022-02-10 08:05:00|9549.8|9544.8|9549.7|9544.7|9551.9|9546.9|9548.5|9543.5|67
1644480600000|2022-02-10 08:10:00|9549.5|9544.5|9548.9|9543.9|9549.9|9544.9|9548|9543|40
1644480900000|2022-02-10 08:15:00|9549|9544|9546|9541|9549|9544|9546|9541|35
1644481200000|2022-02-10 08:20:00|9545.9|9540.9|9548|9543|9548.5|9543.5|9545.9|9540.9|288
1644481500000|2022-02-10 08:25:00|9548.4|9543.4|9549|9544|9550.9|9545.9|9548.2|9543.2|47
1644481800000|2022-02-10 08:30:00|9548.9|9543.9|9551.7|9546.7|9552.9|9547.9|9548.9|9543.9|227
1644482100000|2022-02-10 08:35:00|9551.9|9546.9|9553.7|9548.7|9553.9|9548.9|9551.5|9546.5|35
1644482400000|2022-02-10 08:40:00|9553.5|9548.5|9554|9549|9555.9|9550.9|9552.9|9547.9|32
1644482700000|2022-02-10 08:45:00|9553.9|9548.9|9553|9548|9555.4|9550.4|9552.5|9547.5|26
1644483000000|2022-02-10 08:50:00|9552.9|9547.9|9550.4|9545.4|9552.9|9547.9|9549.5|9544.5|67
1644483300000|2022-02-10 08:55:00|9550.3|9545.3|9549.4|9544.4|9550.8|9545.8|9549.2|9544.2|54
1644483600000|2022-02-10 09:00:00|9549.5|9544.5|9548.9|9543.9|9549.9|9544.9|9547.9|9542.9|42
1644483900000|2022-02-10 09:05:00|9548.8|9543.8|9550.7|9545.7|9551.9|9546.9|9548.4|9543.4|71
1644484200000|2022-02-10 09:10:00|9550.5|9545.5|9550.9|9545.9|9551.4|9546.4|9549.4|9544.4|46
1644484500000|2022-02-10 09:15:00|9550.8|9545.8|9547.3|9542.3|9550.9|9545.9|9546.2|9541.2|56
1644484800000|2022-02-10 09:20:00|9547.2|9542.2|9545.8|9540.8|9547.8|9542.8|9545.8|9540.8|40
1644485100000|2022-02-10 09:25:00|9545.6|9540.6|9545.4|9540.4|9546.8|9541.8|9543.8|9538.8|58
1644485400000|2022-02-10 09:30:00|9545.5|9540.5|9546.6|9541.6|9547.3|9542.3|9545.3|9540.3|51
1644485700000|2022-02-10 09:35:00|9546.7|9541.7|9545.8|9540.8|9547.5|9542.5|9544.8|9539.8|32
1644486000000|2022-02-10 09:40:00|9545.9|9540.9|9546.4|9541.4|9547.4|9542.4|9545|9540|18
1644486300000|2022-02-10 09:45:00|9546.3|9541.3|9545.6|9540.6|9546.8|9541.8|9545.3|9540.3|31
1644486600000|2022-02-10 09:50:00|9545.8|9540.8|9545.3|9540.3|9547|9542|9545.3|9540.3|48
1644486900000|2022-02-10 09:55:00|9545.2|9540.2|9544.9|9539.9|9545.8|9540.8|9543.7|9538.7|38
1644487200000|2022-02-10 10:00:00|9545.2|9540.2|9544.7|9539.7|9546.3|9541.3|9544|9539|34
1644487500000|2022-02-10 10:05:00|9544.6|9539.6|9545|9540|9545.2|9540.2|9543.3|9538.3|19
1644487800000|2022-02-10 10:10:00|9545.2|9540.2|9545.7|9540.7|9546.3|9541.3|9543.8|9538.8|22
1644488100000|2022-02-10 10:15:00|9545.8|9540.8|9545.9|9540.9|9546.8|9541.8|9545.1|9540.1|14
1644488400000|2022-02-10 10:20:00|9546|9541|9546.8|9541.8|9547.4|9542.4|9545.8|9540.8|21
1644488700000|2022-02-10 10:25:00|9546.9|9541.9|9549.9|9544.9|9550|9545|9546.9|9541.9|35
1644489000000|2022-02-10 10:30:00|9550|9545|9548.9|9543.9|9550.5|9545.5|9547.9|9542.9|23
1644489300000|2022-02-10 10:35:00|9548.8|9543.8|9546.8|9541.8|9549.2|9544.2|9546.8|9541.8|15
1644489600000|2022-02-10 10:40:00|9546.5|9541.5|9546.2|9541.2|9547.7|9542.7|9546|9541|23
1644489900000|2022-02-10 10:45:00|9546|9541|9547.2|9542.2|9547.4|9542.4|9545.8|9540.8|13
1644490200000|2022-02-10 10:50:00|9547.3|9542.3|9548.2|9543.2|9548.9|9543.9|9545.9|9540.9|31
1644490500000|2022-02-10 10:55:00|9548.1|9543.1|9550|9545|9550.7|9545.7|9547.8|9542.8|53
1644490800000|2022-02-10 11:00:00|9550.2|9545.2|9550.3|9545.3|9550.8|9545.8|9548.3|9543.3|38
1644491100000|2022-02-10 11:05:00|9550.4|9545.4|9550.9|9545.9|9551.7|9546.7|9550.2|9545.2|40
1644491400000|2022-02-10 11:10:00|9550.8|9545.8|9549.8|9544.8|9552|9547|9549.8|9544.8|8
1644491700000|2022-02-10 11:15:00|9549.7|9544.7|9548.3|9543.3|9549.9|9544.9|9548.1|9543.1|32
1644492000000|2022-02-10 11:20:00|9548.4|9543.4|9548.8|9543.8|9550.1|9545.1|9548.3|9543.3|13
1644492300000|2022-02-10 11:25:00|9548.7|9543.7|9550.7|9545.7|9551.1|9546.1|9548.5|9543.5|45
1644492600000|2022-02-10 11:30:00|9550.6|9545.6|9552|9547|9553.2|9548.2|9550.6|9545.6|52
1644492900000|2022-02-10 11:35:00|9552.2|9547.2|9552|9547|9552.2|9547.2|9550.3|9545.3|55
1644493200000|2022-02-10 11:40:00|9552.2|9547.2|9551.8|9546.8|9553.2|9548.2|9551.3|9546.3|26
1644493500000|2022-02-10 11:45:00|9551.9|9546.9|9553|9548|9554.5|9549.5|9551.8|9546.8|37
1644493800000|2022-02-10 11:50:00|9552.9|9547.9|9552|9547|9553.7|9548.7|9551.3|9546.3|85
1644494100000|2022-02-10 11:55:00|9552.3|9547.3|9553.3|9548.3|9553.5|9548.5|9551.3|9546.3|50
1644494400000|2022-02-10 12:00:00|9553.4|9548.4|9550.8|9545.8|9554|9549|9550.8|9545.8|80
1644494700000|2022-02-10 12:05:00|9550.5|9545.5|9552.5|9547.5|9552.8|9547.8|9550.3|9545.3|23
1644495000000|2022-02-10 12:10:00|9552.7|9547.7|9553.5|9548.5|9553.7|9548.7|9552.3|9547.3|18
1644495300000|2022-02-10 12:15:00|9553.3|9548.3|9552.3|9547.3|9553.6|9548.6|9552.3|9547.3|15
1644495600000|2022-02-10 12:20:00|9552.4|9547.4|9552.3|9547.3|9552.8|9547.8|9551.8|9546.8|19
1644495900000|2022-02-10 12:25:00|9552.2|9547.2|9552|9547|9552.2|9547.2|9550.3|9545.3|24
1644496200000|2022-02-10 12:30:00|9552.2|9547.2|9552|9547|9553.7|9548.7|9551.8|9546.8|39
1644496500000|2022-02-10 12:35:00|9552.4|9547.4|9551|9546|9552.4|9547.4|9550.8|9545.8|25
1644496800000|2022-02-10 12:40:00|9551.1|9546.1|9550.5|9545.5|9551.8|9546.8|9549.3|9544.3|64
1644497100000|2022-02-10 12:45:00|9550.6|9545.6|9550.8|9545.8|9552.1|9547.1|9550.3|9545.3|35
1644497400000|2022-02-10 12:50:00|9550.7|9545.7|9551.9|9546.9|9552|9547|9549.3|9544.3|24
1644497700000|2022-02-10 12:55:00|9551.8|9546.8|9550.7|9545.7|9552|9547|9550.3|9545.3|93
1644498000000|2022-02-10 13:00:00|9550.5|9545.5|9549.2|9544.2|9551.5|9546.5|9549.2|9544.2|58
1644498300000|2022-02-10 13:05:00|9549|9544|9548.3|9543.3|9549.9|9544.9|9548|9543|52
1644498600000|2022-02-10 13:10:00|9548.2|9543.2|9548.8|9543.8|9549.8|9544.8|9546.9|9541.9|40
1644498900000|2022-02-10 13:15:00|9549|9544|9553.5|9548.5|9553.5|9548.5|9548.9|9543.9|54
1644499200000|2022-02-10 13:20:00|9553.2|9548.2|9550.7|9545.7|9553.3|9548.3|9550.7|9545.7|81
1644499500000|2022-02-10 13:25:00|9550.5|9545.5|9549.8|9544.8|9551.6|9546.6|9548.7|9543.7|42
1644499800000|2022-02-10 13:30:00|9553.4|9548.4|9586.6|9581.6|9587.5|9582.5|9553.4|9546.2|1413
1644500100000|2022-02-10 13:35:00|9586.7|9581.7|9572.7|9567.7|9589.3|9584.3|9571|9566|1012
1644500400000|2022-02-10 13:40:00|9573.1|9568.1|9580.5|9575.5|9582.3|9577.3|9572.2|9567.2|591
1644500700000|2022-02-10 13:45:00|9580.8|9575.8|9589.3|9584.3|9591.2|9586.2|9579.4|9574.4|683
1644501000000|2022-02-10 13:50:00|9589|9584|9585.5|9580.5|9591|9586|9585|9580|409
1644501300000|2022-02-10 13:55:00|9585.8|9580.8|9575.4|9570.4|9588.4|9583.4|9573|9568|579
1644501600000|2022-02-10 14:00:00|9576.2|9571.2|9587.4|9582.4|9589.2|9584.2|9576.2|9571.2|556
1644501900000|2022-02-10 14:05:00|9587.3|9582.3|9589.9|9584.9|9589.9|9584.9|9585.1|9580.1|200
1644502200000|2022-02-10 14:10:00|9590.2|9585.2|9592.4|9587.4|9592.9|9587.9|9587.2|9582.2|410
1644502500000|2022-02-10 14:15:00|9592.3|9587.3|9591.4|9586.4|9595.9|9590.9|9590.4|9585.4|334
1644502800000|2022-02-10 14:20:00|9591.2|9586.2|9593.1|9588.1|9598.1|9593.1|9588.9|9583.9|300
1644503100000|2022-02-10 14:25:00|9592.9|9587.9|9592.6|9587.6|9595|9590|9590.5|9585.5|118
1644503400000|2022-02-10 14:30:00|9592.5|9587.5|9588.5|9583.5|9594.5|9589.5|9586.5|9581.5|332
1644503700000|2022-02-10 14:35:00|9588.4|9583.4|9576.3|9571.3|9589.1|9584.1|9576.1|9571.1|468
1644504000000|2022-02-10 14:40:00|9576.5|9571.5|9578.4|9573.4|9579|9574|9571.7|9566.7|257
1644504300000|2022-02-10 14:45:00|9578.5|9573.5|9577|9572|9582|9577|9574.5|9569.5|281
1644504600000|2022-02-10 14:50:00|9576.9|9571.9|9575.7|9570.7|9577.7|9572.7|9572.9|9567.9|454
1644504900000|2022-02-10 14:55:00|9575.5|9570.5|9573.8|9568.8|9577.6|9572.6|9572.5|9567.5|154
1644505200000|2022-02-10 15:00:00|9573.7|9568.7|9562.8|9557.8|9573.7|9568.7|9561.5|9556.5|472
1644505500000|2022-02-10 15:05:00|9562.5|9557.5|9552.3|9547.3|9563.5|9558.5|9549.1|9544.1|649
1644505800000|2022-02-10 15:10:00|9552.2|9547.2|9550|9545|9555.8|9550.8|9546.2|9541.2|622
1644506100000|2022-02-10 15:15:00|9550.2|9545.2|9550.8|9545.8|9551.3|9546.3|9545.3|9540.3|378
1644506400000|2022-02-10 15:20:00|9550.7|9545.7|9552.5|9547.5|9554.3|9549.3|9548.7|9543.7|433
1644506700000|2022-02-10 15:25:00|9552.6|9547.6|9545.6|9540.6|9554.1|9549.1|9545.6|9540.6|195
1644507000000|2022-02-10 15:30:00|9545.7|9540.7|9533.2|9528.2|9546|9541|9528.3|9523.3|1086
1644507300000|2022-02-10 15:35:00|9533.3|9528.3|9529|9524|9533.3|9528.3|9527.2|9522.2|353
1644507600000|2022-02-10 15:40:00|9529.3|9524.3|9529.1|9524.1|9531.3|9526.3|9528.4|9523.4|442
1644507900000|2022-02-10 15:45:00|9529.3|9524.3|9527.5|9522.5|9529.7|9524.7|9525.8|9520.8|345
1644508200000|2022-02-10 15:50:00|9527.7|9522.7|9531.8|9526.8|9534.8|9529.8|9527|9522|327
1644508500000|2022-02-10 15:55:00|9531.6|9526.6|9533|9528|9534.8|9529.8|9529.2|9524.2|269
1644508800000|2022-02-10 16:00:00|9532.8|9527.8|9530.1|9525.1|9534.1|9529.1|9529|9524|234
1644509100000|2022-02-10 16:05:00|9530|9525|9528.5|9523.5|9530.5|9525.5|9525|9520|442
1644509400000|2022-02-10 16:10:00|9528.3|9523.3|9521.2|9516.2|9529.3|9524.3|9517.7|9512.7|489
1644509700000|2022-02-10 16:15:00|9521.3|9516.3|9514.6|9509.6|9523.2|9518.2|9513.5|9508.5|439
1644510000000|2022-02-10 16:20:00|9514.8|9509.8|9518.8|9513.8|9519.5|9514.5|9514.5|9509.5|470
1644510300000|2022-02-10 16:25:00|9519|9514|9517.7|9512.7|9520.2|9515.2|9516.6|9511.6|230
1644510600000|2022-02-10 16:30:00|9517.5|9512.5|9520.3|9515.3|9522.3|9517.3|9517|9512|183
1644510900000|2022-02-10 16:35:00|9520|9515|9520.8|9515.8|9523|9518|9518.3|9513.3|139
1644511200000|2022-02-10 16:40:00|9520.5|9515.5|9518.3|9513.3|9522.8|9517.8|9518.1|9513.1|121
1644511500000|2022-02-10 16:45:00|9518.6|9513.6|9516.8|9511.8|9519.5|9514.5|9516.3|9511.3|214
1644511800000|2022-02-10 16:50:00|9516.9|9511.9|9516|9511|9518.8|9513.8|9515.8|9510.8|160
1644512100000|2022-02-10 16:55:00|9515.8|9510.8|9515.7|9510.7|9516.9|9511.9|9514|9509|95
1644512400000|2022-02-10 17:00:00|9515.8|9510.8|9519.8|9514.8|9520.8|9515.8|9515.8|9510.8|168
1644512700000|2022-02-10 17:05:00|9519.5|9514.5|9518.1|9513.1|9521.3|9516.3|9517.3|9512.3|104
1644513000000|2022-02-10 17:10:00|9518.2|9513.2|9520.1|9515.1|9520.8|9515.8|9516.8|9511.8|74
1644513300000|2022-02-10 17:15:00|9520.2|9515.2|9521.7|9516.7|9522.8|9517.8|9519.8|9514.8|92
1644513600000|2022-02-10 17:20:00|9521.8|9516.8|9524.2|9519.2|9525.3|9520.3|9521.3|9516.3|91
1644513900000|2022-02-10 17:25:00|9524.3|9519.3|9526.8|9521.8|9527.3|9522.3|9524.3|9519.3|80
1644514200000|2022-02-10 17:30:00|9526.9|9521.9|9529.5|9524.5|9529.8|9524.8|9526.8|9521.8|131
1644514500000|2022-02-10 17:35:00|9529.6|9524.6|9526.9|9521.9|9530.1|9525.1|9526.8|9521.8|38
1644514800000|2022-02-10 17:40:00|9527.1|9522.1|9525.4|9520.4|9527.3|9522.3|9525.1|9520.1|12
1644515100000|2022-02-10 17:45:00|9525.3|9520.3|9540.2|9535.2|9547.4|9542.4|9525.3|9520.3|4780
1644515400000|2022-02-10 17:50:00|9540.3|9535.3|9539.3|9534.3|9547.1|9542.1|9537.7|9532.7|588
1644515700000|2022-02-10 17:55:00|9539.1|9534.1|9533.8|9528.8|9540.3|9535.3|9530|9525|401
1644516000000|2022-02-10 18:00:00|9531.8|9526.8|9529.5|9524.5|9535.2|9530.2|9529.1|9524.1|252
1644516300000|2022-02-10 18:05:00|9529.4|9524.4|9529.8|9524.8|9532.8|9527.8|9527.8|9522.8|184
1644516600000|2022-02-10 18:10:00|9529.5|9524.5|9531.8|9526.8|9531.8|9526.8|9527|9522|134
1644516900000|2022-02-10 18:15:00|9531.7|9526.7|9533.1|9528.1|9533.3|9528.3|9530.1|9525.1|168
1644517200000|2022-02-10 18:20:00|9533.2|9528.2|9530.8|9525.8|9534.2|9529.2|9529.5|9524.5|91
1644517500000|2022-02-10 18:25:00|9530.5|9525.5|9533.8|9528.8|9533.8|9528.8|9530.3|9525.3|96
1644517800000|2022-02-10 18:30:00|9534.3|9529.3|9531.7|9526.7|9534.3|9529.3|9529.5|9524.5|114
1644518100000|2022-02-10 18:35:00|9532.1|9527.1|9536|9531|9538.9|9533.9|9531.9|9526.9|151
1644518400000|2022-02-10 18:40:00|9536.3|9531.3|9535.8|9530.8|9537.3|9532.3|9533.3|9528.3|118
1644518700000|2022-02-10 18:45:00|9535.7|9530.7|9534.8|9529.8|9538.1|9533.1|9534.1|9529.1|67
1644519000000|2022-02-10 18:50:00|9534.7|9529.7|9535.2|9530.2|9536.3|9531.3|9534.5|9529.5|34
1644519300000|2022-02-10 18:55:00|9535|9530|9534.5|9529.5|9538.5|9533.5|9534.3|9529.3|77
1644519600000|2022-02-10 19:00:00|9534.6|9529.6|9537.8|9532.8|9537.8|9532.8|9534|9529|69
1644519900000|2022-02-10 19:05:00|9538.1|9533.1|9539.1|9534.1|9541.1|9536.1|9538.1|9533.1|47
1644520200000|2022-02-10 19:10:00|9539|9534|9542.8|9537.8|9543.5|9538.5|9538.5|9533.5|66
1644520500000|2022-02-10 19:15:00|9543.3|9538.3|9547.7|9542.7|9548|9543|9543.3|9538.3|167
1644520800000|2022-02-10 19:20:00|9547.8|9542.8|9542.5|9537.5|9548.1|9543.1|9542.5|9537.5|110
1644521100000|2022-02-10 19:25:00|9542.3|9537.3|9542.1|9537.1|9543.2|9538.2|9539.8|9534.8|44
1644521400000|2022-02-10 19:30:00|9542|9537|9543.7|9538.7|9543.8|9538.8|9540.8|9535.8|65
1644521700000|2022-02-10 19:35:00|9543.4|9538.4|9544.3|9539.3|9545.2|9540.2|9542|9537|58
1644522000000|2022-02-10 19:40:00|9544.2|9539.2|9548.8|9543.8|9548.9|9543.9|9543.9|9538.9|58
1644522300000|2022-02-10 19:45:00|9549|9544|9549.8|9544.8|9549.8|9544.8|9548|9543|82
1644522600000|2022-02-10 19:50:00|9549.7|9544.7|9550.2|9545.2|9551.5|9546.5|9548.7|9543.7|85
1644522900000|2022-02-10 19:55:00|9550.1|9545.1|9551.2|9546.2|9552.2|9547.2|9549.3|9544.3|374
1644523200000|2022-02-10 20:00:00|9551|9546|9551.2|9546.2|9553.3|9548.3|9550.7|9545.7|84
1644523500000|2022-02-10 20:05:00|9551.3|9546.3|9549.3|9544.3|9551.6|9546.6|9548.8|9543.8|47
1644523800000|2022-02-10 20:10:00|9549.4|9544.4|9549.3|9544.3|9550.3|9545.3|9546.8|9541.8|95
1644524100000|2022-02-10 20:15:00|9549.2|9544.2|9551.9|9546.9|9552.2|9547.2|9548.6|9543.6|29
1644524400000|2022-02-10 20:20:00|9552.1|9547.1|9551.3|9546.3|9552.7|9547.7|9551.3|9546.3|56
1644524700000|2022-02-10 20:25:00|9551.2|9546.2|9552.6|9547.6|9552.7|9547.7|9550.7|9545.7|89
1644525000000|2022-02-10 20:30:00|9552.7|9547.7|9554.8|9549.8|9555|9550|9551.8|9546.8|73
1644525300000|2022-02-10 20:35:00|9554.7|9549.7|9556.7|9551.7|9556.8|9551.8|9554.7|9549.7|80
1644525600000|2022-02-10 20:40:00|9556.5|9551.5|9557.2|9552.2|9557.8|9552.8|9556.5|9551.5|73
1644525900000|2022-02-10 20:45:00|9556.8|9551.8|9559.7|9554.7|9560.3|9555.3|9556.3|9551.3|100
1644526200000|2022-02-10 20:50:00|9559.8|9554.8|9562.2|9557.2|9562.2|9557.2|9559|9554|118
1644526500000|2022-02-10 20:55:00|9562.3|9557.3|9563.2|9558.2|9563.3|9558.3|9561.3|9556.3|175
1644526800000|2022-02-10 21:00:00|9563.3|9558.3|9564.2|9559.2|9564.7|9559.7|9563.2|9558.2|66
1644527100000|2022-02-10 21:05:00|9564.1|9559.1|9564.3|9559.3|9564.7|9559.7|9562.6|9557.6|35
1644527400000|2022-02-10 21:10:00|9564.2|9559.2|9565.5|9560.5|9565.5|9560.5|9563.7|9558.7|13
1644527700000|2022-02-10 21:15:00|9565.7|9560.7|9567.8|9562.8|9568.8|9563.8|9565.7|9560.7|52
1644528000000|2022-02-10 21:20:00|9568.1|9563.1|9573.2|9568.2|9573.2|9568.2|9568.1|9563.1|85
1644528300000|2022-02-10 21:25:00|9573.3|9568.3|9574.5|9569.5|9578.8|9573.8|9573|9568|109
1644528600000|2022-02-10 21:30:00|9574.6|9569.6|9571.2|9566.2|9574.6|9569.6|9571.2|9566.2|17
1644528900000|2022-02-10 21:35:00|9571.3|9566.3|9564.6|9559.6|9571.5|9566.5|9564.5|9559.5|39
1644529200000|2022-02-10 21:40:00|9565|9560|9564.5|9559.5|9566.9|9561.9|9564.4|9559.4|1
1644529500000|2022-02-10 21:45:00|9564.3|9559.3|9564.5|9559.5|9565|9560|9563.7|9558.7|11
1644529800000|2022-02-10 21:50:00|9564.6|9559.6|9563.5|9558.5|9564.6|9559.6|9563|9558|13
1644530100000|2022-02-10 21:55:00|9563.3|9558.3|9563.2|9558.2|9564.2|9559.2|9563.1|9558.1|8
1644541200000|2022-02-11 01:00:00|9584.7|9579.7|9584|9579|9586.8|9581.8|9583.4|9578.4|147
1644541500000|2022-02-11 01:05:00|9584.1|9579.1|9582.8|9577.8|9584.4|9579.4|9581.9|9576.9|41
1644541800000|2022-02-11 01:10:00|9582.7|9577.7|9585.3|9580.3|9585.8|9580.8|9582.5|9577.5|52
1644542100000|2022-02-11 01:15:00|9585.2|9580.2|9582.4|9577.4|9586|9581|9582.3|9577.3|36
1644542400000|2022-02-11 01:20:00|9582.5|9577.5|9583|9578|9583.6|9578.6|9581.8|9576.8|35
1644542700000|2022-02-11 01:25:00|9582.8|9577.8|9583.8|9578.8|9584|9579|9582.7|9577.7|35
1644543000000|2022-02-11 01:30:00|9583.7|9578.7|9584.9|9579.9|9585.7|9580.7|9583.6|9578.6|187
1644543300000|2022-02-11 01:35:00|9584.8|9579.8|9584.1|9579.1|9585.3|9580.3|9584.1|9579.1|27
1644543600000|2022-02-11 01:40:00|9584|9579|9579.6|9574.6|9584.1|9579.1|9578.8|9573.8|41
1644543900000|2022-02-11 01:45:00|9579.8|9574.8|9579.3|9574.3|9581.9|9576.9|9578.9|9573.9|49
1644544200000|2022-02-11 01:50:00|9579.2|9574.2|9578.8|9573.8|9579.3|9574.3|9577.8|9572.8|16
1644544500000|2022-02-11 01:55:00|9578.6|9573.6|9580.2|9575.2|9580.8|9575.8|9578.1|9573.1|18
1644544800000|2022-02-11 02:00:00|9580.3|9575.3|9581.3|9576.3|9581.8|9576.8|9580.2|9575.2|23
1644545100000|2022-02-11 02:05:00|9581.2|9576.2|9583.6|9578.6|9583.6|9578.6|9581|9576|26
1644545400000|2022-02-11 02:10:00|9583.8|9578.8|9582.5|9577.5|9585.3|9580.3|9582.4|9577.4|12
1644545700000|2022-02-11 02:15:00|9582.4|9577.4|9579.1|9574.1|9582.5|9577.5|9578.8|9573.8|16
1644546000000|2022-02-11 02:20:00|9579|9574|9579.3|9574.3|9579.5|9574.5|9578.6|9573.6|17
1644546300000|2022-02-11 02:25:00|9579.2|9574.2|9578.6|9573.6|9579.5|9574.5|9578.6|9573.6|7
1644546600000|2022-02-11 02:30:00|9578.7|9573.7|9578.2|9573.2|9579.3|9574.3|9577.3|9572.3|15
1644546900000|2022-02-11 02:35:00|9578.3|9573.3|9578.6|9573.6|9579.1|9574.1|9578.1|9573.1|9
1644547200000|2022-02-11 02:40:00|9578.5|9573.5|9580.3|9575.3|9580.3|9575.3|9578.5|9573.5|10
1644547500000|2022-02-11 02:45:00|9580.5|9575.5|9579.3|9574.3|9580.8|9575.8|9578.8|9573.8|82
1644547800000|2022-02-11 02:50:00|9579.2|9574.2|9580.2|9575.2|9581.1|9576.1|9579.2|9574.2|9
1644548100000|2022-02-11 02:55:00|9580.1|9575.1|9580.1|9575.1|9580.6|9575.6|9579.6|9574.6|12
1644548400000|2022-02-11 03:00:00|9580|9575|9583.5|9578.5|9583.6|9578.6|9580|9575|23
1644548700000|2022-02-11 03:05:00|9583.3|9578.3|9583|9578|9583.6|9578.6|9582.7|9577.7|28
1644549000000|2022-02-11 03:10:00|9582.8|9577.8|9581.5|9576.5|9583.6|9578.6|9580.9|9575.9|15
1644549300000|2022-02-11 03:15:00|9581.3|9576.3|9582.8|9577.8|9582.8|9577.8|9581|9576|95
1644549600000|2022-02-11 03:20:00|9582.7|9577.7|9581.5|9576.5|9582.7|9577.7|9581.5|9576.5|8
1644549900000|2022-02-11 03:25:00|9581.6|9576.6|9581.5|9576.5|9581.8|9576.8|9581.4|9576.4|4
1644550200000|2022-02-11 03:30:00|9581.6|9576.6|9583|9578|9583|9578|9581.4|9576.4|15
1644550500000|2022-02-11 03:35:00|9583.3|9578.3|9584.2|9579.2|9584.3|9579.3|9583.3|9578.3|28
1644550800000|2022-02-11 03:40:00|9584.3|9579.3|9585.6|9580.6|9585.8|9580.8|9584.3|9579.3|35
1644551100000|2022-02-11 03:45:00|9585.5|9580.5|9585.6|9580.6|9587|9582|9585.2|9580.2|65
1644551400000|2022-02-11 03:50:00|9585.5|9580.5|9586.6|9581.6|9586.6|9581.6|9585.5|9580.5|44
1644551700000|2022-02-11 03:55:00|9586.8|9581.8|9587.5|9582.5|9587.5|9582.5|9586.5|9581.5|45
1644552000000|2022-02-11 04:00:00|9587.8|9582.8|9589.5|9584.5|9590.3|9585.3|9587.8|9582.8|51
1644552300000|2022-02-11 04:05:00|9589.3|9584.3|9589.3|9584.3|9589.9|9584.9|9588.9|9583.9|15
1644552600000|2022-02-11 04:10:00|9589.2|9584.2|9591.5|9586.5|9591.5|9586.5|9589.2|9584.2|55
1644552900000|2022-02-11 04:15:00|9591.8|9586.8|9592.5|9587.5|9594.6|9589.6|9591.8|9586.8|93
1644553200000|2022-02-11 04:20:00|9592.6|9587.6|9593.5|9588.5|9594.8|9589.8|9592.5|9587.5|30
1644553500000|2022-02-11 04:25:00|9593.1|9588.1|9595.1|9590.1|9595.1|9590.1|9593.1|9588.1|56
1644553800000|2022-02-11 04:30:00|9595.2|9590.2|9595.3|9590.3|9596.1|9591.1|9594.1|9589.1|53
1644554100000|2022-02-11 04:35:00|9595.1|9590.1|9592.8|9587.8|9595.8|9590.8|9592.3|9587.3|44
1644554400000|2022-02-11 04:40:00|9592.6|9587.6|9595.1|9590.1|9595.5|9590.5|9592.1|9587.1|47
1644554700000|2022-02-11 04:45:00|9595|9590|9596.8|9591.8|9596.8|9591.8|9593.8|9588.8|93
1644555000000|2022-02-11 04:50:00|9597|9592|9597.1|9592.1|9600|9595|9597|9592|150
1644555300000|2022-02-11 04:55:00|9597|9592|9595.8|9590.8|9597.5|9592.5|9595.5|9590.5|21
1644555600000|2022-02-11 05:00:00|9595.6|9590.6|9594|9589|9596|9591|9593.8|9588.8|37
1644555900000|2022-02-11 05:05:00|9593.9|9588.9|9594.8|9589.8|9595.1|9590.1|9593|9588|25
1644556200000|2022-02-11 05:10:00|9594.6|9589.6|9594|9589|9595|9590|9593.8|9588.8|29
1644556500000|2022-02-11 05:15:00|9593.9|9588.9|9594.3|9589.3|9595.8|9590.8|9593.8|9588.8|19
1644556800000|2022-02-11 05:20:00|9594.4|9589.4|9593|9588|9594.8|9589.8|9593|9588|16
1644557100000|2022-02-11 05:25:00|9592.5|9587.5|9592|9587|9593|9588|9591.8|9586.8|31
1644557400000|2022-02-11 05:30:00|9591.9|9586.9|9590.5|9585.5|9592|9587|9590.3|9585.3|23
1644557700000|2022-02-11 05:35:00|9590.8|9585.8|9591.5|9586.5|9591.6|9586.6|9590.7|9585.7|75
1644558000000|2022-02-11 05:40:00|9591.6|9586.6|9590.1|9585.1|9591.8|9586.8|9590.1|9585.1|14
1644558300000|2022-02-11 05:45:00|9590.4|9585.4|9591|9586|9591.1|9586.1|9590.1|9585.1|14
1644558600000|2022-02-11 05:50:00|9591.1|9586.1|9593.6|9588.6|9593.6|9588.6|9591.1|9586.1|12
1644558900000|2022-02-11 05:55:00|9593.5|9588.5|9591.1|9586.1|9594.3|9589.3|9591.1|9586.1|49
1644559200000|2022-02-11 06:00:00|9591.3|9586.3|9592.7|9587.7|9593.3|9588.3|9591|9586|9
1644559500000|2022-02-11 06:05:00|9592.8|9587.8|9592|9587|9593.6|9588.6|9591.5|9586.5|37
1644559800000|2022-02-11 06:10:00|9592.1|9587.1|9593.5|9588.5|9594|9589|9592|9587|16
1644560100000|2022-02-11 06:15:00|9593.4|9588.4|9594.1|9589.1|9594.2|9589.2|9593.3|9588.3|57
1644560400000|2022-02-11 06:20:00|9594|9589|9593.9|9588.9|9595.4|9590.4|9592.6|9587.6|25
1644560700000|2022-02-11 06:25:00|9593.8|9588.8|9595.5|9590.5|9597|9592|9593.8|9588.8|19
1644561000000|2022-02-11 06:30:00|9595.3|9590.3|9597.8|9592.8|9597.8|9592.8|9594.6|9589.6|39
1644561300000|2022-02-11 06:35:00|9597.7|9592.7|9598.6|9593.6|9599.3|9594.3|9597.5|9592.5|22
1644561600000|2022-02-11 06:40:00|9598.5|9593.5|9597.1|9592.1|9598.6|9593.6|9596.8|9591.8|17
1644561900000|2022-02-11 06:45:00|9597|9592|9598.5|9593.5|9598.5|9593.5|9596.1|9591.1|19
1644562200000|2022-02-11 06:50:00|9598.6|9593.6|9599.8|9594.8|9601.6|9596.6|9598.5|9593.5|123
1644562500000|2022-02-11 06:55:00|9600.1|9595.1|9596.5|9591.5|9600.1|9595.1|9593.6|9588.6|59
1644562800000|2022-02-11 07:00:00|9596.4|9591.4|9597.3|9592.3|9597.5|9592.5|9594.1|9589.1|109
1644563100000|2022-02-11 07:05:00|9597.1|9592.1|9595|9590|9598.4|9593.4|9594.6|9589.6|46
1644563400000|2022-02-11 07:10:00|9594.9|9589.9|9593.8|9588.8|9597.5|9592.5|9593.6|9588.6|86
1644563700000|2022-02-11 07:15:00|9593.6|9588.6|9595.6|9590.6|9596|9591|9591.6|9586.6|73
1644564000000|2022-02-11 07:20:00|9595.5|9590.5|9596|9591|9599|9594|9595.5|9590.5|66
1644564300000|2022-02-11 07:25:00|9595.8|9590.8|9594|9589|9596.8|9591.8|9593.5|9588.5|124
1644564600000|2022-02-11 07:30:00|9594.1|9589.1|9592|9587|9594.3|9589.3|9591.2|9586.2|42
1644564900000|2022-02-11 07:35:00|9592.1|9587.1|9590.8|9585.8|9593.5|9588.5|9589.8|9584.8|64
1644565200000|2022-02-11 07:40:00|9590.7|9585.7|9589|9584|9593|9588|9588.5|9583.5|76
1644565500000|2022-02-11 07:45:00|9589.1|9584.1|9587.1|9582.1|9590|9585|9587.1|9582.1|47
1644565800000|2022-02-11 07:50:00|9587|9582|9586.6|9581.6|9587.2|9582.2|9585|9580|95
1644566100000|2022-02-11 07:55:00|9586.3|9581.3|9590|9585|9590|9585|9586.3|9581.3|42
1644566400000|2022-02-11 08:00:00|9589.8|9584.8|9593.6|9588.6|9593.6|9588.6|9586.9|9581.9|111
1644566700000|2022-02-11 08:05:00|9593.5|9588.5|9588.6|9583.6|9594.3|9589.3|9587|9582|98
1644567000000|2022-02-11 08:10:00|9588.7|9583.7|9585|9580|9589|9584|9585|9580|83
1644567300000|2022-02-11 08:15:00|9585.1|9580.1|9585.4|9580.4|9587.8|9582.8|9582.9|9577.9|78
1644567600000|2022-02-11 08:20:00|9585.7|9580.7|9584.7|9579.7|9587.2|9582.2|9583.9|9578.9|105
1644567900000|2022-02-11 08:25:00|9584.5|9579.5|9582.4|9577.4|9584.9|9579.9|9581.7|9576.7|68
1644568200000|2022-02-11 08:30:00|9582.5|9577.5|9583.4|9578.4|9584.9|9579.9|9581.7|9576.7|108
1644568500000|2022-02-11 08:35:00|9583.5|9578.5|9586.1|9581.1|9586.2|9581.2|9581.9|9576.9|67
1644568800000|2022-02-11 08:40:00|9586.7|9581.7|9586.6|9581.6|9587.3|9582.3|9583.9|9578.9|54
1644569100000|2022-02-11 08:45:00|9586.3|9581.3|9587|9582|9588.3|9583.3|9584.3|9579.3|169
1644569400000|2022-02-11 08:50:00|9587.2|9582.2|9585.8|9580.8|9587.6|9582.6|9583.8|9578.8|47
1644569700000|2022-02-11 08:55:00|9585.7|9580.7|9584.1|9579.1|9585.8|9580.8|9581.3|9576.3|56
1644570000000|2022-02-11 09:00:00|9584.2|9579.2|9583.9|9578.9|9585.6|9580.6|9582|9577|55
1644570300000|2022-02-11 09:05:00|9583.8|9578.8|9584.9|9579.9|9586.1|9581.1|9583.4|9578.4|30
1644570600000|2022-02-11 09:10:00|9585|9580|9587.4|9582.4|9587.9|9582.9|9584.9|9579.9|70
1644570900000|2022-02-11 09:15:00|9587.5|9582.5|9589.5|9584.5|9590.4|9585.4|9587.5|9582.5|57
1644571200000|2022-02-11 09:20:00|9589.6|9584.6|9586.9|9581.9|9589.6|9584.6|9586.6|9581.6|42
1644571500000|2022-02-11 09:25:00|9586.8|9581.8|9584.7|9579.7|9587.1|9582.1|9584.1|9579.1|36
1644571800000|2022-02-11 09:30:00|9585|9580|9584.4|9579.4|9585.3|9580.3|9583.6|9578.6|73
1644572100000|2022-02-11 09:35:00|9584.5|9579.5|9587.7|9582.7|9587.8|9582.8|9584.5|9579.5|36
1644572400000|2022-02-11 09:40:00|9587.8|9582.8|9586.9|9581.9|9589|9584|9585.6|9580.6|58
1644572700000|2022-02-11 09:45:00|9586.8|9581.8|9586.6|9581.6|9587.1|9582.1|9584.9|9579.9|42
1644573000000|2022-02-11 09:50:00|9586.7|9581.7|9583.6|9578.6|9586.9|9581.9|9582.9|9577.9|53
1644573300000|2022-02-11 09:55:00|9583.7|9578.7|9587.8|9582.8|9588.4|9583.4|9583.6|9578.6|63
1644573600000|2022-02-11 10:00:00|9587.6|9582.6|9588.1|9583.1|9588.9|9583.9|9587|9582|35
1644573900000|2022-02-11 10:05:00|9588.2|9583.2|9589.4|9584.4|9590.1|9585.1|9588.1|9583.1|36
1644574200000|2022-02-11 10:10:00|9589.1|9584.1|9588.4|9583.4|9589.8|9584.8|9588|9583|26
1644574500000|2022-02-11 10:15:00|9588.6|9583.6|9587.9|9582.9|9588.9|9583.9|9586|9581|21
1644574800000|2022-02-11 10:20:00|9587.8|9582.8|9586.6|9581.6|9587.9|9582.9|9586.1|9581.1|19
1644575100000|2022-02-11 10:25:00|9586.3|9581.3|9587.1|9582.1|9587.9|9582.9|9585.9|9580.9|35
1644575400000|2022-02-11 10:30:00|9586.9|9581.9|9584.4|9579.4|9587.7|9582.7|9584.1|9579.1|35
1644575700000|2022-02-11 10:35:00|9584.5|9579.5|9582.2|9577.2|9584.9|9579.9|9581.9|9576.9|24
1644576000000|2022-02-11 10:40:00|9582.4|9577.4|9581.6|9576.6|9582.9|9577.9|9581.3|9576.3|36
1644576300000|2022-02-11 10:45:00|9581.8|9576.8|9581.9|9576.9|9583.1|9578.1|9581.1|9576.1|107
1644576600000|2022-02-11 10:50:00|9582.4|9577.4|9581.6|9576.6|9582.4|9577.4|9581.5|9576.5|12
1644576900000|2022-02-11 10:55:00|9581.4|9576.4|9579.3|9574.3|9581.4|9576.4|9578.4|9573.4|45
1644577200000|2022-02-11 11:00:00|9579.4|9574.4|9580.4|9575.4|9581.6|9576.6|9579.4|9574.4|79
1644577500000|2022-02-11 11:05:00|9580.3|9575.3|9580.4|9575.4|9581.4|9576.4|9580.1|9575.1|17
1644577800000|2022-02-11 11:10:00|9580.6|9575.6|9581.8|9576.8|9582.1|9577.1|9580.3|9575.3|14
1644578100000|2022-02-11 11:15:00|9581.6|9576.6|9579.9|9574.9|9581.9|9576.9|9579.7|9574.7|36
1644578400000|2022-02-11 11:20:00|9580.1|9575.1|9581.9|9576.9|9582|9577|9580.1|9575.1|25
1644578700000|2022-02-11 11:25:00|9582|9577|9581.8|9576.8|9583.6|9578.6|9581.4|9576.4|45
1644579000000|2022-02-11 11:30:00|9581.9|9576.9|9582.8|9577.8|9584.9|9579.9|9581.9|9576.9|26
1644579300000|2022-02-11 11:35:00|9582.9|9577.9|9581.6|9576.6|9584.5|9579.5|9581.4|9576.4|21
1644579600000|2022-02-11 11:40:00|9581.3|9576.3|9582.2|9577.2|9582.8|9577.8|9579.8|9574.8|30
1644579900000|2022-02-11 11:45:00|9582.3|9577.3|9579.1|9574.1|9582.6|9577.6|9578.1|9573.1|34
1644580200000|2022-02-11 11:50:00|9578.9|9573.9|9582.1|9577.1|9582.6|9577.6|9578.9|9573.9|34
1644580500000|2022-02-11 11:55:00|9582|9577|9581.5|9576.5|9582.8|9577.8|9581.3|9576.3|26
1644580800000|2022-02-11 12:00:00|9581.7|9576.7|9579.8|9574.8|9583.6|9578.6|9579.8|9574.8|192
1644581100000|2022-02-11 12:05:00|9579.7|9574.7|9574.3|9569.3|9580.1|9575.1|9573.7|9568.7|113
1644581400000|2022-02-11 12:10:00|9574.1|9569.1|9571.1|9566.1|9574.1|9569.1|9570.8|9565.8|86
1644581700000|2022-02-11 12:15:00|9570.9|9565.9|9569.4|9564.4|9572.8|9567.8|9569.4|9564.4|75
1644582000000|2022-02-11 12:20:00|9569.3|9564.3|9567.3|9562.3|9569.7|9564.7|9566.8|9561.8|120
1644582300000|2022-02-11 12:25:00|9567.4|9562.4|9566.8|9561.8|9568.3|9563.3|9564.9|9559.9|104
1644582600000|2022-02-11 12:30:00|9567.1|9562.1|9568.8|9563.8|9569.8|9564.8|9566.4|9561.4|105
1644582900000|2022-02-11 12:35:00|9568.9|9563.9|9569.3|9564.3|9570.8|9565.8|9568.4|9563.4|50
1644583200000|2022-02-11 12:40:00|9569.4|9564.4|9572.3|9567.3|9574.5|9569.5|9569.4|9564.4|57
1644583500000|2022-02-11 12:45:00|9572.2|9567.2|9572.3|9567.3|9572.8|9567.8|9570.9|9565.9|40
1644583800000|2022-02-11 12:50:00|9572.2|9567.2|9571|9566|9572.4|9567.4|9570.3|9565.3|34
1644584100000|2022-02-11 12:55:00|9571.1|9566.1|9570.8|9565.8|9572.4|9567.4|9569.4|9564.4|36
1644584400000|2022-02-11 13:00:00|9570.9|9565.9|9571.9|9566.9|9572.3|9567.3|9569.6|9564.6|46
1644584700000|2022-02-11 13:05:00|9571.8|9566.8|9570.1|9565.1|9572.8|9567.8|9569.4|9564.4|57
1644585000000|2022-02-11 13:10:00|9570.3|9565.3|9561.1|9556.1|9570.8|9565.8|9560.5|9555.5|169
1644585300000|2022-02-11 13:15:00|9560.8|9555.8|9562.5|9557.5|9563.3|9558.3|9560.8|9555.8|105
1644585600000|2022-02-11 13:20:00|9561.8|9556.8|9566|9561|9566|9561|9560.4|9555.4|153
1644585900000|2022-02-11 13:25:00|9565.9|9560.9|9568.6|9563.6|9568.6|9563.6|9564.4|9559.4|82
1644586200000|2022-02-11 13:30:00|9568.4|9563.4|9570.3|9565.3|9571.1|9566.1|9567.4|9562.4|72
1644586500000|2022-02-11 13:35:00|9570.4|9565.4|9573.9|9568.9|9573.9|9568.9|9569.6|9564.6|103
1644586800000|2022-02-11 13:40:00|9573.8|9568.8|9576.7|9571.7|9576.9|9571.9|9571.6|9566.6|132
1644587100000|2022-02-11 13:45:00|9576.8|9571.8|9578.1|9573.1|9580.9|9575.9|9576.4|9571.4|103
1644587400000|2022-02-11 13:50:00|9578.4|9573.4|9575.8|9570.8|9580.4|9575.4|9575.1|9570.1|103
1644587700000|2022-02-11 13:55:00|9575.6|9570.6|9579.6|9574.6|9579.9|9574.9|9574.7|9569.7|75
1644588000000|2022-02-11 14:00:00|9579.8|9574.8|9577.9|9572.9|9579.8|9574.8|9576.7|9571.7|40
1644588300000|2022-02-11 14:05:00|9578|9573|9578.4|9573.4|9579.6|9574.6|9576.4|9571.4|55
1644588600000|2022-02-11 14:10:00|9578.3|9573.3|9577.1|9572.1|9578.3|9573.3|9574.4|9569.4|64
1644588900000|2022-02-11 14:15:00|9577|9572|9573.6|9568.6|9577.1|9572.1|9572.8|9567.8|30
1644589200000|2022-02-11 14:20:00|9573.5|9568.5|9575.9|9570.9|9576|9571|9572.4|9567.4|52
1644589500000|2022-02-11 14:25:00|9575.8|9570.8|9579.6|9574.6|9580.1|9575.1|9574.3|9569.3|57
1644589800000|2022-02-11 14:30:00|9579.8|9574.8|9580.8|9575.8|9581.6|9576.6|9577.9|9572.9|173
1644590100000|2022-02-11 14:35:00|9581|9576|9582.8|9577.8|9584.4|9579.4|9579.9|9574.9|125
1644590400000|2022-02-11 14:40:00|9582.6|9577.6|9578.9|9573.9|9583.6|9578.6|9577.6|9572.6|87
1644590700000|2022-02-11 14:45:00|9578.8|9573.8|9574.4|9569.4|9578.8|9573.8|9572.1|9567.1|179
1644591000000|2022-02-11 14:50:00|9574.5|9569.5|9575.6|9570.6|9581|9576|9574.1|9569.1|115
1644591300000|2022-02-11 14:55:00|9575.5|9570.5|9577.8|9572.8|9579.9|9574.9|9573.8|9568.8|124
1644591600000|2022-02-11 15:00:00|9578|9573|9577.9|9572.9|9579.4|9574.4|9573.3|9568.3|223
1644591900000|2022-02-11 15:05:00|9578|9573|9578.3|9573.3|9580.6|9575.6|9575.9|9570.9|125
1644592200000|2022-02-11 15:10:00|9578.7|9573.7|9576.6|9571.6|9580.3|9575.3|9576.5|9571.5|103
1644592500000|2022-02-11 15:15:00|9576.7|9571.7|9571.1|9566.1|9576.7|9571.7|9571.1|9566.1|136
1644592800000|2022-02-11 15:20:00|9571|9566|9569.8|9564.8|9573.8|9568.8|9569.1|9564.1|132
1644593100000|2022-02-11 15:25:00|9569.6|9564.6|9568.6|9563.6|9570.3|9565.3|9566.4|9561.4|258
1644593400000|2022-02-11 15:30:00|9568.5|9563.5|9568.4|9563.4|9570.4|9565.4|9567.9|9562.9|279
1644593700000|2022-02-11 15:35:00|9568.6|9563.6|9567.4|9562.4|9571.1|9566.1|9567.4|9562.4|72
1644594000000|2022-02-11 15:40:00|9567.5|9562.5|9572.6|9567.6|9572.6|9567.6|9567|9562|74
1644594300000|2022-02-11 15:45:00|9572.5|9567.5|9567.6|9562.6|9574.1|9569.1|9566.9|9561.9|140
1644594600000|2022-02-11 15:50:00|9567.7|9562.7|9568.3|9563.3|9569.6|9564.6|9566.1|9561.1|75
1644594900000|2022-02-11 15:55:00|9568.4|9563.4|9568.6|9563.6|9571.3|9566.3|9566.1|9561.1|212
1644595200000|2022-02-11 16:00:00|9568.5|9563.5|9568.1|9563.1|9569.2|9564.2|9566.9|9561.9|118
1644595500000|2022-02-11 16:05:00|9568.2|9563.2|9568.9|9563.9|9568.9|9563.9|9566.9|9561.9|59
1644595800000|2022-02-11 16:10:00|9569.1|9564.1|9570.7|9565.7|9574.7|9569.7|9567.8|9562.8|125
1644596100000|2022-02-11 16:15:00|9570.8|9565.8|9567|9562|9570.9|9565.9|9566.5|9561.5|122
1644596400000|2022-02-11 16:20:00|9566.9|9561.9|9567|9562|9568|9563|9564.9|9559.9|47
1644596700000|2022-02-11 16:25:00|9566.9|9561.9|9568.6|9563.6|9569|9564|9565.9|9560.9|84
1644597000000|2022-02-11 16:30:00|9568.7|9563.7|9570.9|9565.9|9571.9|9566.9|9568.4|9563.4|114
1644597300000|2022-02-11 16:35:00|9571.1|9566.1|9573.6|9568.6|9573.6|9568.6|9569.9|9564.9|61
1644597600000|2022-02-11 16:40:00|9573.7|9568.7|9574.3|9569.3|9575.6|9570.6|9573.4|9568.4|103
1644597900000|2022-02-11 16:45:00|9574.4|9569.4|9572.3|9567.3|9575.2|9570.2|9572.1|9567.1|46
1644598200000|2022-02-11 16:50:00|9572.6|9567.6|9570.9|9565.9|9573.1|9568.1|9569.6|9564.6|62
1644598500000|2022-02-11 16:55:00|9571|9566|9566.9|9561.9|9571.1|9566.1|9566.6|9561.6|75
1644598800000|2022-02-11 17:00:00|9567|9562|9569.1|9564.1|9569.1|9564.1|9565.4|9560.4|124
1644599100000|2022-02-11 17:05:00|9569|9564|9568.6|9563.6|9570.8|9565.8|9568.1|9563.1|56
1644599400000|2022-02-11 17:10:00|9568.5|9563.5|9565.4|9560.4|9568.5|9563.5|9565|9560|83
1644599700000|2022-02-11 17:15:00|9565.5|9560.5|9567.6|9562.6|9567.6|9562.6|9565.4|9560.4|48
1644600000000|2022-02-11 17:20:00|9567.5|9562.5|9571.6|9566.6|9572.1|9567.1|9567.5|9562.5|62
1644600300000|2022-02-11 17:25:00|9571.5|9566.5|9569.6|9564.6|9572.6|9567.6|9569.6|9564.6|94
1644600600000|2022-02-11 17:30:00|9569.7|9564.7|9571.4|9566.4|9571.6|9566.6|9568.4|9563.4|67
1644600900000|2022-02-11 17:35:00|9571.2|9566.2|9572.6|9567.6|9573.1|9568.1|9570.4|9565.4|49
1644601200000|2022-02-11 17:40:00|9572.4|9567.4|9571.6|9566.6|9573.1|9568.1|9571.1|9566.1|83
1644601500000|2022-02-11 17:45:00|9571.5|9566.5|9572.5|9567.5|9573.6|9568.6|9571.5|9566.5|84
1644601800000|2022-02-11 17:50:00|9572.6|9567.6|9572.6|9567.6|9573.1|9568.1|9571.9|9566.9|51
1644602100000|2022-02-11 17:55:00|9572.5|9567.5|9570.9|9565.9|9573.1|9568.1|9570.9|9565.9|31
1644602400000|2022-02-11 18:00:00|9571.1|9566.1|9571.6|9566.6|9572.9|9567.9|9570.2|9565.2|27
1644602700000|2022-02-11 18:05:00|9571.7|9566.7|9572.4|9567.4|9572.8|9567.8|9571.6|9566.6|39
1644603000000|2022-02-11 18:10:00|9572.5|9567.5|9574.4|9569.4|9574.4|9569.4|9572.3|9567.3|47
1644603300000|2022-02-11 18:15:00|9574.6|9569.6|9572.6|9567.6|9574.6|9569.6|9572.4|9567.4|37
1644603600000|2022-02-11 18:20:00|9572.5|9567.5|9569.7|9564.7|9572.5|9567.5|9569.7|9564.7|27
1644603900000|2022-02-11 18:25:00|9569.6|9564.6|9573.1|9568.1|9573.1|9568.1|9569.6|9564.6|47
1644604200000|2022-02-11 18:30:00|9573.2|9568.2|9575.7|9570.7|9577.1|9572.1|9572.5|9567.5|151
1644604500000|2022-02-11 18:35:00|9575.9|9570.9|9591.2|9586.2|9593.1|9588.1|9575.3|9570.3|755
1644604800000|2022-02-11 18:40:00|9591.6|9586.6|9594.2|9589.2|9597.4|9592.4|9591.2|9586.2|1136
1644605100000|2022-02-11 18:45:00|9594.3|9589.3|9598.1|9593.1|9601.8|9596.8|9594.3|9589.3|898
1644605400000|2022-02-11 18:50:00|9598|9593|9590.6|9585.6|9600.7|9595.7|9589.6|9584.6|619
1644605700000|2022-02-11 18:55:00|9590.4|9585.4|9596.1|9591.1|9599.5|9594.5|9584.2|9579.2|598
1644606000000|2022-02-11 19:00:00|9596.2|9591.2|9595.5|9590.5|9604.4|9599.4|9592.1|9587.1|772
1644606300000|2022-02-11 19:05:00|9595.6|9590.6|9599.9|9594.9|9606.4|9601.4|9595.6|9590.6|683
1644606600000|2022-02-11 19:10:00|9599.7|9594.7|9594.9|9589.9|9599.7|9594.7|9589.2|9584.2|526
1644606900000|2022-02-11 19:15:00|9594.7|9589.7|9593.1|9588.1|9596.2|9591.2|9587.6|9582.6|501
1644607200000|2022-02-11 19:20:00|9593.2|9588.2|9593.6|9588.6|9596.8|9591.8|9587.5|9582.5|341
1644607500000|2022-02-11 19:25:00|9593.7|9588.7|9591.1|9586.1|9597.7|9592.7|9588.7|9583.7|270
1644607800000|2022-02-11 19:30:00|9591.2|9586.2|9591.1|9586.1|9596.5|9591.5|9589.6|9584.6|157
1644608100000|2022-02-11 19:35:00|9591.2|9586.2|9596.1|9591.1|9596.6|9591.6|9590.4|9585.4|130
1644608400000|2022-02-11 19:40:00|9596.2|9591.2|9597.2|9592.2|9597.2|9592.2|9591.3|9586.3|99
1644608700000|2022-02-11 19:45:00|9597|9592|9599.8|9594.8|9599.9|9594.9|9594|9589|171
1644609000000|2022-02-11 19:50:00|9599.7|9594.7|9607.9|9602.9|9608.2|9603.2|9599.6|9594.6|311
1644609300000|2022-02-11 19:55:00|9608.2|9603.2|9607|9602|9608.2|9603.2|9602.9|9597.9|313
1644609600000|2022-02-11 20:00:00|9607.1|9602.1|9602.4|9597.4|9610.9|9605.9|9601.7|9596.7|1914
1644609900000|2022-02-11 20:05:00|9602.1|9597.1|9599.9|9594.9|9604.7|9599.7|9599.9|9594.9|194
1644610200000|2022-02-11 20:10:00|9599.7|9594.7|9600.2|9595.2|9603.1|9598.1|9597.5|9592.5|149
1644610500000|2022-02-11 20:15:00|9600.4|9595.4|9603.1|9598.1|9603.9|9598.9|9596.7|9591.7|310
1644610800000|2022-02-11 20:20:00|9603.3|9598.3|9604.8|9599.8|9607.9|9602.9|9603.1|9598.1|153
1644611100000|2022-02-11 20:25:00|9604.9|9599.9|9605.9|9600.9|9607|9602|9603.9|9598.9|114
1644611400000|2022-02-11 20:30:00|9606.2|9601.2|9605.1|9600.1|9607.7|9602.7|9604|9599|183
1644611700000|2022-02-11 20:35:00|9605.3|9600.3|9605|9600|9606.7|9601.7|9603.4|9598.4|47
1644612000000|2022-02-11 20:40:00|9605.1|9600.1|9600.9|9595.9|9606.2|9601.2|9599.4|9594.4|64
1644612300000|2022-02-11 20:45:00|9600.8|9595.8|9601.1|9596.1|9602.6|9597.6|9598.9|9593.9|53
1644612600000|2022-02-11 20:50:00|9601.2|9596.2|9605.1|9600.1|9606.8|9601.8|9601.2|9596.2|67
1644612900000|2022-02-11 20:55:00|9604.9|9599.9|9604.6|9599.6|9605.9|9600.9|9602.2|9597.2|137
1644613200000|2022-02-11 21:00:00|9605.5|9600.5|9601.2|9596.2|9605.7|9600.7|9600.9|9595.9|204
1644613500000|2022-02-11 21:05:00|9601.3|9596.3|9604.2|9599.2|9604.6|9599.6|9601.2|9596.2|14
1644613800000|2022-02-11 21:10:00|9604|9599|9604.9|9599.9|9606.1|9601.1|9603.2|9598.2|21
1644614100000|2022-02-11 21:15:00|9604.7|9599.7|9605.5|9600.5|9605.9|9600.9|9603.6|9598.6|14
1644614400000|2022-02-11 21:20:00|9605.4|9600.4|9603|9598|9605.4|9600.4|9602.9|9597.9|0
1644614700000|2022-02-11 21:25:00|9602.9|9597.9|9598.8|9593.8|9602.9|9597.9|9597.7|9592.7|92
1644615000000|2022-02-11 21:30:00|9598.7|9593.7|9601.1|9596.1|9601.2|9596.2|9598.7|9593.7|8
1644615300000|2022-02-11 21:35:00|9601.2|9596.2|9599.4|9594.4|9601.2|9596.2|9599.3|9594.3|3
1644615600000|2022-02-11 21:40:00|9599.5|9594.5|9600.3|9595.3|9601.7|9596.7|9599.4|9594.4|54
1644615900000|2022-02-11 21:45:00|9600.5|9595.5|9601.5|9596.5|9602.1|9597.1|9600.5|9595.5|7
1644616200000|2022-02-11 21:50:00|9601.3|9596.3|9600.9|9595.9|9601.6|9596.6|9599.9|9594.9|14
1644616500000|2022-02-11 21:55:00|9600.7|9595.7|9602|9597|9607|9602|9600.7|9595.7|41
1644800400000|2022-02-14 01:00:00|9592.3|9587.3|9591.5|9586.5|9593.4|9588.4|9591.5|9586.5|72
1644800700000|2022-02-14 01:05:00|9591.4|9586.4|9594.9|9589.9|9594.9|9589.9|9591.3|9586.3|42
1644801000000|2022-02-14 01:10:00|9594.8|9589.8|9596.2|9591.2|9596.2|9591.2|9593.6|9588.6|35
1644801300000|2022-02-14 01:15:00|9596.4|9591.4|9595.4|9590.4|9597.2|9592.2|9594.8|9589.8|41
1644801600000|2022-02-14 01:20:00|9595.6|9590.6|9595.1|9590.1|9596.2|9591.2|9594.5|9589.5|16
1644801900000|2022-02-14 01:25:00|9594.8|9589.8|9595.7|9590.7|9595.7|9590.7|9594.6|9589.6|22
1644802200000|2022-02-14 01:30:00|9595.9|9590.9|9595|9590|9596.2|9591.2|9594.6|9589.6|15
1644802500000|2022-02-14 01:35:00|9594.9|9589.9|9596.5|9591.5|9596.5|9591.5|9594.9|9589.9|52
1644802800000|2022-02-14 01:40:00|9596.4|9591.4|9597|9592|9597.4|9592.4|9595.6|9590.6|61
1644803100000|2022-02-14 01:45:00|9597.1|9592.1|9597.4|9592.4|9597.7|9592.7|9595.9|9590.9|76
1644803400000|2022-02-14 01:50:00|9597.5|9592.5|9596.4|9591.4|9597.6|9592.6|9596.2|9591.2|55
1644803700000|2022-02-14 01:55:00|9596.3|9591.3|9596.9|9591.9|9596.9|9591.9|9596.1|9591.1|19
1644804000000|2022-02-14 02:00:00|9597.2|9592.2|9600.7|9595.7|9600.9|9595.9|9597.2|9592.2|68
1644804300000|2022-02-14 02:05:00|9600.8|9595.8|9599.3|9594.3|9600.9|9595.9|9599.1|9594.1|30
1644804600000|2022-02-14 02:10:00|9599.2|9594.2|9602.1|9597.1|9602.4|9597.4|9599.2|9594.2|25
1644804900000|2022-02-14 02:15:00|9602|9597|9602.7|9597.7|9602.7|9597.7|9601.7|9596.7|6
1644805200000|2022-02-14 02:20:00|9602.8|9597.8|9605.2|9600.2|9605.4|9600.4|9602.8|9597.8|47
1644805500000|2022-02-14 02:25:00|9605.4|9600.4|9605.7|9600.7|9606.7|9601.7|9605.4|9600.4|32
1644805800000|2022-02-14 02:30:00|9605.6|9600.6|9603.9|9598.9|9605.7|9600.7|9602.7|9597.7|41
1644806100000|2022-02-14 02:35:00|9603.7|9598.7|9605.7|9600.7|9605.7|9600.7|9603.7|9598.7|15
1644806400000|2022-02-14 02:40:00|9605.6|9600.6|9604.7|9599.7|9605.7|9600.7|9603.7|9598.7|10
1644806700000|2022-02-14 02:45:00|9604.6|9599.6|9605.1|9600.1|9606.2|9601.2|9604.4|9599.4|22
1644807000000|2022-02-14 02:50:00|9605.2|9600.2|9604.6|9599.6|9605.6|9600.6|9604.6|9599.6|13
1644807300000|2022-02-14 02:55:00|9604.1|9599.1|9605.6|9600.6|9606.1|9601.1|9604.1|9599.1|15
1644807600000|2022-02-14 03:00:00|9605.7|9600.7|9603.1|9598.1|9605.7|9600.7|9603.1|9598.1|18
1644807900000|2022-02-14 03:05:00|9602.9|9597.9|9604.1|9599.1|9604.1|9599.1|9602.6|9597.6|33
1644808200000|2022-02-14 03:10:00|9604.2|9599.2|9605.7|9600.7|9606.1|9601.1|9603.7|9598.7|27
1644808500000|2022-02-14 03:15:00|9605.6|9600.6|9605.8|9600.8|9606.4|9601.4|9605.5|9600.5|30
1644808800000|2022-02-14 03:20:00|9605.9|9600.9|9605.3|9600.3|9606.4|9601.4|9605.3|9600.3|14
1644809100000|2022-02-14 03:25:00|9605.4|9600.4|9606.1|9601.1|9606.1|9601.1|9605.1|9600.1|20
1644809400000|2022-02-14 03:30:00|9606|9601|9607.1|9602.1|9607.4|9602.4|9605.7|9600.7|58
1644809700000|2022-02-14 03:35:00|9607.2|9602.2|9606.1|9601.1|9607.6|9602.6|9605.9|9600.9|48
1644810000000|2022-02-14 03:40:00|9606|9601|9606.5|9601.5|9606.8|9601.8|9605.6|9600.6|13
1644810300000|2022-02-14 03:45:00|9606.9|9601.9|9604.8|9599.8|9606.9|9601.9|9604.7|9599.7|6
1644810600000|2022-02-14 03:50:00|9604.9|9599.9|9605.5|9600.5|9606.3|9601.3|9604.7|9599.7|2
1644810900000|2022-02-14 03:55:00|9605.7|9600.7|9606|9601|9606.9|9601.9|9605.7|9600.7|8
1644811200000|2022-02-14 04:00:00|9606.4|9601.4|9605.7|9600.7|9606.5|9601.5|9605.7|9600.7|28
1644811500000|2022-02-14 04:05:00|9605.8|9600.8|9607|9602|9607|9602|9605.7|9600.7|20
1644811800000|2022-02-14 04:10:00|9606.9|9601.9|9606.1|9601.1|9607.2|9602.2|9606|9601|11
1644812100000|2022-02-14 04:15:00|9606|9601|9605.4|9600.4|9606.2|9601.2|9605.2|9600.2|18
1644812400000|2022-02-14 04:20:00|9605.3|9600.3|9604.4|9599.4|9605.7|9600.7|9604.2|9599.2|7
1644812700000|2022-02-14 04:25:00|9604.5|9599.5|9603.7|9598.7|9604.7|9599.7|9603.7|9598.7|4
1644813000000|2022-02-14 04:30:00|9603.8|9598.8|9603.2|9598.2|9604.2|9599.2|9602.7|9597.7|33
1644813300000|2022-02-14 04:35:00|9603.1|9598.1|9603.7|9598.7|9604.2|9599.2|9603.1|9598.1|8
1644813600000|2022-02-14 04:40:00|9603.6|9598.6|9603.7|9598.7|9604.3|9599.3|9603.6|9598.6|6
1644813900000|2022-02-14 04:45:00|9603.8|9598.8|9604|9599|9604.7|9599.7|9603.7|9598.7|11
1644814200000|2022-02-14 04:50:00|9603.9|9598.9|9604.2|9599.2|9604.5|9599.5|9603.2|9598.2|0
1644814500000|2022-02-14 04:55:00|9604.3|9599.3|9604.9|9599.9|9604.9|9599.9|9604.2|9599.2|5
1644814800000|2022-02-14 05:00:00|9605|9600|9605.8|9600.8|9606.4|9601.4|9604.9|9599.9|56
1644815100000|2022-02-14 05:05:00|9605.9|9600.9|9606.2|9601.2|9606.2|9601.2|9605.2|9600.2|9
1644815400000|2022-02-14 05:10:00|9606.4|9601.4|9604.3|9599.3|9606.4|9601.4|9604.3|9599.3|30
1644815700000|2022-02-14 05:15:00|9604.1|9599.1|9604.2|9599.2|9605|9600|9604.1|9599.1|16
1644816000000|2022-02-14 05:20:00|9604.3|9599.3|9603.4|9598.4|9604.7|9599.7|9603.3|9598.3|26
1644816300000|2022-02-14 05:25:00|9603.3|9598.3|9602.7|9597.7|9603.4|9598.4|9602.7|9597.7|15
1644816600000|2022-02-14 05:30:00|9602.9|9597.9|9602.7|9597.7|9602.9|9597.9|9602.4|9597.4|8
1644816900000|2022-02-14 05:35:00|9602.6|9597.6|9602.4|9597.4|9602.7|9597.7|9602.4|9597.4|9
1644817200000|2022-02-14 05:40:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.1|9596.1|28
1644817500000|2022-02-14 05:45:00|9601.1|9596.1|9600.7|9595.7|9601.5|9596.5|9600.6|9595.6|24
1644817800000|2022-02-14 05:50:00|9600.6|9595.6|9599.4|9594.4|9600.7|9595.7|9599.1|9594.1|52
1644818100000|2022-02-14 05:55:00|9599.5|9594.5|9599.7|9594.7|9600.4|9595.4|9599.5|9594.5|7
1644818400000|2022-02-14 06:00:00|9599.6|9594.6|9600.7|9595.7|9601|9596|9599.6|9594.6|23
1644818700000|2022-02-14 06:05:00|9600.8|9595.8|9602.6|9597.6|9603.2|9598.2|9600.8|9595.8|10
1644819000000|2022-02-14 06:10:00|9602.3|9597.3|9601.5|9596.5|9602.3|9597.3|9600.6|9595.6|12
1644819300000|2022-02-14 06:15:00|9601.7|9596.7|9603.1|9598.1|9603.9|9598.9|9601.7|9596.7|16
1644819600000|2022-02-14 06:20:00|9603.2|9598.2|9602.6|9597.6|9603.7|9598.7|9602.5|9597.5|6
1644819900000|2022-02-14 06:25:00|9602.2|9597.2|9601.6|9596.6|9602.5|9597.5|9601.6|9596.6|9
1644820200000|2022-02-14 06:30:00|9601.7|9596.7|9603.6|9598.6|9603.7|9598.7|9601.6|9596.6|24
1644820500000|2022-02-14 06:35:00|9603.7|9598.7|9603.7|9598.7|9604.6|9599.6|9603.6|9598.6|41
1644820800000|2022-02-14 06:40:00|9603.9|9598.9|9604.2|9599.2|9604.6|9599.6|9603.7|9598.7|26
1644821100000|2022-02-14 06:45:00|9604.4|9599.4|9604.6|9599.6|9604.7|9599.7|9604.1|9599.1|49
1644821400000|2022-02-14 06:50:00|9604.7|9599.7|9605.2|9600.2|9606.2|9601.2|9604.7|9599.7|69
1644821700000|2022-02-14 06:55:00|9605.1|9600.1|9602.7|9597.7|9605.2|9600.2|9602.1|9597.1|23
1644822000000|2022-02-14 07:00:00|9602.6|9597.6|9608.1|9603.1|9608.1|9603.1|9602.6|9597.6|87
1644822300000|2022-02-14 07:05:00|9608.2|9603.2|9607.4|9602.4|9609|9604|9607.1|9602.1|65
1644822600000|2022-02-14 07:10:00|9607.1|9602.1|9606.1|9601.1|9607.2|9602.2|9604.1|9599.1|14
1644822900000|2022-02-14 07:15:00|9606.2|9601.2|9602.7|9597.7|9606.2|9601.2|9602.1|9597.1|24
1644823200000|2022-02-14 07:20:00|9602.9|9597.9|9602.6|9597.6|9603.7|9598.7|9601.6|9596.6|24
1644823500000|2022-02-14 07:25:00|9602.5|9597.5|9602.2|9597.2|9602.6|9597.6|9601.1|9596.1|32
1644823800000|2022-02-14 07:30:00|9602.3|9597.3|9602.9|9597.9|9603.3|9598.3|9601.1|9596.1|32
1644824100000|2022-02-14 07:35:00|9603|9598|9603.1|9598.1|9603.2|9598.2|9601.1|9596.1|43
1644824400000|2022-02-14 07:40:00|9602.6|9597.6|9601.7|9596.7|9603.4|9598.4|9600.1|9595.1|34
1644824700000|2022-02-14 07:45:00|9601.6|9596.6|9607.3|9602.3|9608.4|9603.4|9601.6|9596.6|112
1644825000000|2022-02-14 07:50:00|9607.4|9602.4|9600.7|9595.7|9607.4|9602.4|9600.5|9595.5|54
1644825300000|2022-02-14 07:55:00|9601|9596|9606.7|9601.7|9606.7|9601.7|9601|9596|47
1644825600000|2022-02-14 08:00:00|9607.1|9602.1|9610.6|9605.6|9610.7|9605.7|9604.6|9599.6|116
1644825900000|2022-02-14 08:05:00|9610.5|9605.5|9609.6|9604.6|9612.6|9607.6|9609.1|9604.1|152
1644826200000|2022-02-14 08:10:00|9609.7|9604.7|9607.7|9602.7|9612.4|9607.4|9607.6|9602.6|78
1644826500000|2022-02-14 08:15:00|9607.6|9602.6|9607.1|9602.1|9609.7|9604.7|9606.6|9601.6|94
1644826800000|2022-02-14 08:20:00|9607|9602|9608.6|9603.6|9608.7|9603.7|9605.7|9600.7|162
1644827100000|2022-02-14 08:25:00|9608.7|9603.7|9618.6|9613.6|9619.1|9614.1|9607.7|9602.7|377
1644827400000|2022-02-14 08:30:00|9618.4|9613.4|9624.1|9619.1|9625.5|9620.5|9617.9|9612.9|385
1644827700000|2022-02-14 08:35:00|9623.9|9618.9|9626.6|9621.6|9627.6|9622.6|9623|9618|152
1644828000000|2022-02-14 08:40:00|9626.5|9621.5|9626.6|9621.6|9627.2|9622.2|9625.6|9620.6|70
1644828300000|2022-02-14 08:45:00|9626.5|9621.5|9630.1|9625.1|9630.2|9625.2|9624.9|9619.9|257
1644828600000|2022-02-14 08:50:00|9630|9625|9626|9621|9630.1|9625.1|9624.6|9619.6|137
1644828900000|2022-02-14 08:55:00|9626.1|9621.1|9628.1|9623.1|9628.7|9623.7|9626|9621|72
1644829200000|2022-02-14 09:00:00|9628.2|9623.2|9626.6|9621.6|9629.1|9624.1|9625.9|9620.9|56
1644829500000|2022-02-14 09:05:00|9626.5|9621.5|9626.3|9621.3|9628.1|9623.1|9625|9620|66
1644829800000|2022-02-14 09:10:00|9626.4|9621.4|9627.1|9622.1|9627.2|9622.2|9624.1|9619.1|60
1644830100000|2022-02-14 09:15:00|9627.2|9622.2|9622.2|9617.2|9627.4|9622.4|9622.1|9617.1|63
1644830400000|2022-02-14 09:20:00|9622.5|9617.5|9622.2|9617.2|9623.7|9618.7|9622.1|9617.1|40
1644830700000|2022-02-14 09:25:00|9622.1|9617.1|9622.2|9617.2|9623.2|9618.2|9620.1|9615.1|61
1644831000000|2022-02-14 09:30:00|9622.5|9617.5|9619.6|9614.6|9623.2|9618.2|9619.1|9614.1|81
1644831300000|2022-02-14 09:35:00|9619.2|9614.2|9621.1|9616.1|9621.2|9616.2|9618.1|9613.1|29
1644831600000|2022-02-14 09:40:00|9621|9616|9618.5|9613.5|9621|9616|9618|9613|221
1644831900000|2022-02-14 09:45:00|9618.4|9613.4|9619.6|9614.6|9620.1|9615.1|9617.6|9612.6|33
1644832200000|2022-02-14 09:50:00|9619.7|9614.7|9619.2|9614.2|9620|9615|9618.1|9613.1|21
1644832500000|2022-02-14 09:55:00|9619.6|9614.6|9623.5|9618.5|9624.2|9619.2|9619.1|9614.1|98
1644832800000|2022-02-14 10:00:00|9623.4|9618.4|9621.9|9616.9|9625.1|9620.1|9621.8|9616.8|58
1644833100000|2022-02-14 10:05:00|9622|9617|9626|9621|9626.1|9621.1|9622|9617|104
1644833400000|2022-02-14 10:10:00|9625.9|9620.9|9625.6|9620.6|9626.1|9621.1|9624.9|9619.9|89
1644833700000|2022-02-14 10:15:00|9625.5|9620.5|9629.4|9624.4|9629.6|9624.6|9624.9|9619.9|79
1644834000000|2022-02-14 10:20:00|9629.3|9624.3|9625.5|9620.5|9629.3|9624.3|9625.2|9620.2|48
1644834300000|2022-02-14 10:25:00|9625.4|9620.4|9624.7|9619.7|9626.1|9621.1|9623.5|9618.5|49
1644834600000|2022-02-14 10:30:00|9624.6|9619.6|9624.6|9619.6|9626.1|9621.1|9624.5|9619.5|34
1644834900000|2022-02-14 10:35:00|9624.9|9619.9|9622.2|9617.2|9625|9620|9622.2|9617.2|23
1644835200000|2022-02-14 10:40:00|9622|9617|9622.6|9617.6|9624|9619|9621.5|9616.5|34
1644835500000|2022-02-14 10:45:00|9622.5|9617.5|9621.7|9616.7|9622.8|9617.8|9620.5|9615.5|20
1644835800000|2022-02-14 10:50:00|9621.5|9616.5|9623.4|9618.4|9623.8|9618.8|9620.9|9615.9|22
1644836100000|2022-02-14 10:55:00|9623.3|9618.3|9623.9|9618.9|9625.7|9620.7|9622.9|9617.9|83
1644836400000|2022-02-14 11:00:00|9623.7|9618.7|9626.2|9621.2|9626.7|9621.7|9623.2|9618.2|26
1644836700000|2022-02-14 11:05:00|9626|9621|9630.5|9625.5|9630.6|9625.6|9626|9621|69
1644837000000|2022-02-14 11:10:00|9630.4|9625.4|9630.5|9625.5|9631|9626|9629.7|9624.7|31
1644837300000|2022-02-14 11:15:00|9630.3|9625.3|9630.5|9625.5|9631.9|9626.9|9630.3|9625.3|52
1644837600000|2022-02-14 11:20:00|9630.6|9625.6|9628.2|9623.2|9630.7|9625.7|9628|9623|36
1644837900000|2022-02-14 11:25:00|9628.4|9623.4|9629.9|9624.9|9630.7|9625.7|9628.4|9623.4|26
1644838200000|2022-02-14 11:30:00|9630|9625|9630.5|9625.5|9631.1|9626.1|9629.9|9624.9|129
1644838500000|2022-02-14 11:35:00|9630.4|9625.4|9631.8|9626.8|9631.9|9626.9|9630.4|9625.4|74
1644838800000|2022-02-14 11:40:00|9631.9|9626.9|9631.7|9626.7|9632.1|9627.1|9631.6|9626.6|44
1644839100000|2022-02-14 11:45:00|9631.8|9626.8|9630|9625|9632.2|9627.2|9629.9|9624.9|52
1644839400000|2022-02-14 11:50:00|9629.9|9624.9|9625.9|9620.9|9629.9|9624.9|9625|9620|78
1644839700000|2022-02-14 11:55:00|9626|9621|9626|9621|9627.6|9622.6|9625.9|9620.9|86
1644840000000|2022-02-14 12:00:00|9626.1|9621.1|9628.9|9623.9|9628.9|9623.9|9626.1|9621.1|103
1644840300000|2022-02-14 12:05:00|9628.8|9623.8|9630|9625|9630.1|9625.1|9627.3|9622.3|43
1644840600000|2022-02-14 12:10:00|9629.9|9624.9|9626.9|9621.9|9630.1|9625.1|9626.5|9621.5|47
1644840900000|2022-02-14 12:15:00|9626.8|9621.8|9628.6|9623.6|9629.4|9624.4|9626.4|9621.4|37
1644841200000|2022-02-14 12:20:00|9628.7|9623.7|9629.9|9624.9|9630.6|9625.6|9628.6|9623.6|36
1644841500000|2022-02-14 12:25:00|9629.8|9624.8|9626.9|9621.9|9630|9625|9626.6|9621.6|35
1644841800000|2022-02-14 12:30:00|9626.8|9621.8|9628.5|9623.5|9629|9624|9626.4|9621.4|43
1644842100000|2022-02-14 12:35:00|9629|9624|9616|9611|9630|9625|9614.9|9609.9|233
1644842400000|2022-02-14 12:40:00|9616.1|9611.1|9608.7|9603.7|9619|9614|9605.9|9600.9|453
1644842700000|2022-02-14 12:45:00|9608.9|9603.9|9610.3|9605.3|9610.4|9605.4|9605|9600|478
1644843000000|2022-02-14 12:50:00|9610.4|9605.4|9613.1|9608.1|9614.1|9609.1|9608.6|9603.6|211
1644843300000|2022-02-14 12:55:00|9613.4|9608.4|9615.2|9610.2|9616.4|9611.4|9611.1|9606.1|195
1644843600000|2022-02-14 13:00:00|9614.9|9609.9|9617|9612|9617|9612|9612.5|9607.5|150
1644843900000|2022-02-14 13:05:00|9616.9|9611.9|9616.2|9611.2|9618.5|9613.5|9614.9|9609.9|62
1644844200000|2022-02-14 13:10:00|9616.1|9611.1|9622|9617|9623|9618|9615.4|9610.4|90
1644844500000|2022-02-14 13:15:00|9622.1|9617.1|9623.7|9618.7|9623.7|9618.7|9619.5|9614.5|192
1644844800000|2022-02-14 13:20:00|9624.1|9619.1|9620.9|9615.9|9625.1|9620.1|9620.8|9615.8|122
1644845100000|2022-02-14 13:25:00|9621|9616|9615.1|9610.1|9621.2|9616.2|9614.9|9609.9|141
1644845400000|2022-02-14 13:30:00|9614.9|9609.9|9621.1|9616.1|9621.2|9616.2|9613.8|9608.8|422
1644845700000|2022-02-14 13:35:00|9621|9616|9619.7|9614.7|9625|9620|9619.7|9614.7|211
1644846000000|2022-02-14 13:40:00|9619.2|9614.2|9622.6|9617.6|9624.5|9619.5|9616.2|9611.2|188
1644846300000|2022-02-14 13:45:00|9622.4|9617.4|9620.9|9615.9|9624.5|9619.5|9620.9|9615.9|101
1644846600000|2022-02-14 13:50:00|9621|9616|9622.9|9617.9|9625.4|9620.4|9619.5|9614.5|89
1644846900000|2022-02-14 13:55:00|9622.8|9617.8|9623.6|9618.6|9626|9621|9620|9615|89
1644847200000|2022-02-14 14:00:00|9623.7|9618.7|9623.6|9618.6|9626.5|9621.5|9623|9618|99
1644847500000|2022-02-14 14:05:00|9623.7|9618.7|9623.5|9618.5|9623.7|9618.7|9619.5|9614.5|98
1644847800000|2022-02-14 14:10:00|9623.4|9618.4|9620|9615|9624|9619|9619|9614|75
1644848100000|2022-02-14 14:15:00|9620.1|9615.1|9622.9|9617.9|9623.1|9618.1|9619.2|9614.2|108
1644848400000|2022-02-14 14:20:00|9622.7|9617.7|9621.6|9616.6|9623.9|9618.9|9619.8|9614.8|265
1644848700000|2022-02-14 14:25:00|9621.9|9616.9|9625.9|9620.9|9626.7|9621.7|9621.9|9616.9|156
1644849000000|2022-02-14 14:30:00|9626.1|9621.1|9626.9|9621.9|9629.4|9624.4|9624.4|9619.4|211
1644849300000|2022-02-14 14:35:00|9626.8|9621.8|9628.4|9623.4|9630.2|9625.2|9625.4|9620.4|108
1644849600000|2022-02-14 14:40:00|9628.5|9623.5|9626.4|9621.4|9629|9624|9623.3|9618.3|189
1644849900000|2022-02-14 14:45:00|9626.7|9621.7|9626.2|9621.2|9627.7|9622.7|9625.5|9620.5|108
1644850200000|2022-02-14 14:50:00|9626.3|9621.3|9621.1|9616.1|9626.5|9621.5|9619.8|9614.8|171
1644850500000|2022-02-14 14:55:00|9620.9|9615.9|9618.5|9613.5|9620.9|9615.9|9617.9|9612.9|121
1644850800000|2022-02-14 15:00:00|9618.6|9613.6|9621.4|9616.4|9623.6|9618.6|9618.6|9613.6|225
1644851100000|2022-02-14 15:05:00|9621.1|9616.1|9623.7|9618.7|9623.7|9618.7|9620|9615|113
1644851400000|2022-02-14 15:10:00|9624|9619|9628|9623|9628.7|9623.7|9622|9617|167
1644851700000|2022-02-14 15:15:00|9628.2|9623.2|9630.2|9625.2|9630.7|9625.7|9627.1|9622.1|170
1644852000000|2022-02-14 15:20:00|9630.3|9625.3|9628.6|9623.6|9631.8|9626.8|9627.7|9622.7|335
1644852300000|2022-02-14 15:25:00|9628.7|9623.7|9629.3|9624.3|9632.2|9627.2|9628.7|9623.7|113
1644852600000|2022-02-14 15:30:00|9629.2|9624.2|9629.7|9624.7|9631.8|9626.8|9628.4|9623.4|156
1644852900000|2022-02-14 15:35:00|9629.8|9624.8|9629|9624|9630.4|9625.4|9628|9623|106
1644853200000|2022-02-14 15:40:00|9629.1|9624.1|9634.2|9629.2|9634.5|9629.5|9628.1|9623.1|124
1644853500000|2022-02-14 15:45:00|9634.4|9629.4|9635|9630|9637.7|9632.7|9634.3|9629.3|213
1644853800000|2022-02-14 15:50:00|9634.9|9629.9|9631.2|9626.2|9634.9|9629.9|9630.4|9625.4|166
1644854100000|2022-02-14 15:55:00|9631.1|9626.1|9630|9625|9631.2|9626.2|9627.5|9622.5|188
1644854400000|2022-02-14 16:00:00|9629.6|9624.6|9627.4|9622.4|9630.2|9625.2|9626.3|9621.3|183
1644854700000|2022-02-14 16:05:00|9627.5|9622.5|9632.2|9627.2|9633.9|9628.9|9627.4|9622.4|96
1644855000000|2022-02-14 16:10:00|9632.1|9627.1|9633|9628|9635.1|9630.1|9631.4|9626.4|64
1644855300000|2022-02-14 16:15:00|9632.7|9627.7|9633.2|9628.2|9634|9629|9631.8|9626.8|87
1644855600000|2022-02-14 16:20:00|9632.9|9627.9|9630.5|9625.5|9634|9629|9629.8|9624.8|92
1644855900000|2022-02-14 16:25:00|9630.2|9625.2|9628.9|9623.9|9632.2|9627.2|9628.7|9623.7|86
1644856200000|2022-02-14 16:30:00|9628.7|9623.7|9627.9|9622.9|9633.3|9628.3|9627.5|9622.5|1494
1644856500000|2022-02-14 16:35:00|9627.7|9622.7|9629.2|9624.2|9629.2|9624.2|9625|9620|150
1644856800000|2022-02-14 16:40:00|9629.5|9624.5|9629|9624|9630.2|9625.2|9628|9623|44
1644857100000|2022-02-14 16:45:00|9629.1|9624.1|9628.9|9623.9|9630.2|9625.2|9627.5|9622.5|39
1644857400000|2022-02-14 16:50:00|9628.5|9623.5|9632.7|9627.7|9632.7|9627.7|9628.5|9623.5|50
1644857700000|2022-02-14 16:55:00|9632.6|9627.6|9630.7|9625.7|9633.1|9628.1|9630.5|9625.5|20
1644858000000|2022-02-14 17:00:00|9630.5|9625.5|9634.2|9629.2|9634.2|9629.2|9630.5|9625.5|44
1644858300000|2022-02-14 17:05:00|9634.5|9629.5|9633.9|9628.9|9635.4|9630.4|9633.9|9628.9|207
1644858600000|2022-02-14 17:10:00|9633.7|9628.7|9633.4|9628.4|9634.4|9629.4|9633.3|9628.3|191
1644858900000|2022-02-14 17:15:00|9633.1|9628.1|9631.9|9626.9|9633.2|9628.2|9631.4|9626.4|60
1644859200000|2022-02-14 17:20:00|9632|9627|9630.7|9625.7|9633|9628|9630.3|9625.3|237
1644859500000|2022-02-14 17:25:00|9630.6|9625.6|9628.8|9623.8|9631.5|9626.5|9628.3|9623.3|664
1644859800000|2022-02-14 17:30:00|9628.9|9623.9|9627.6|9622.6|9628.9|9623.9|9626.9|9621.9|63
1644860100000|2022-02-14 17:35:00|9627.8|9622.8|9627.4|9622.4|9628.5|9623.5|9627.1|9622.1|21
1644860400000|2022-02-14 17:40:00|9627.3|9622.3|9626.9|9621.9|9628.4|9623.4|9626.6|9621.6|8
1644860700000|2022-02-14 17:45:00|9626.8|9621.8|9629.1|9624.1|9629.2|9624.2|9626.8|9621.8|19
1644861000000|2022-02-14 17:50:00|9628.7|9623.7|9623.5|9618.5|9628.9|9623.9|9623.2|9618.2|36
1644861300000|2022-02-14 17:55:00|9623.2|9618.2|9624.8|9619.8|9625.2|9620.2|9622.6|9617.6|46
1644861600000|2022-02-14 18:00:00|9624.7|9619.7|9624.1|9619.1|9626|9621|9624|9619|31
1644861900000|2022-02-14 18:05:00|9624.3|9619.3|9621.1|9616.1|9624.3|9619.3|9621.1|9616.1|55
1644862200000|2022-02-14 18:10:00|9621.3|9616.3|9622.3|9617.3|9622.4|9617.4|9621.1|9616.1|17
1644862500000|2022-02-14 18:15:00|9622.1|9617.1|9622.5|9617.5|9622.7|9617.7|9621.6|9616.6|179
1644862800000|2022-02-14 18:20:00|9622.4|9617.4|9623.2|9618.2|9624.1|9619.1|9622.4|9617.4|99
1644863100000|2022-02-14 18:25:00|9623.1|9618.1|9623.1|9618.1|9624.5|9619.5|9622.5|9617.5|55
1644863400000|2022-02-14 18:30:00|9623.3|9618.3|9624.4|9619.4|9624.7|9619.7|9623.3|9618.3|29
1644863700000|2022-02-14 18:35:00|9624.3|9619.3|9624.2|9619.2|9625.9|9620.9|9623.7|9618.7|58
1644864000000|2022-02-14 18:40:00|9623.7|9618.7|9623.2|9618.2|9624.4|9619.4|9622.4|9617.4|109
1644864300000|2022-02-14 18:45:00|9623.4|9618.4|9625.5|9620.5|9625.6|9620.6|9622.4|9617.4|109
1644864600000|2022-02-14 18:50:00|9625.6|9620.6|9628.7|9623.7|9629.4|9624.4|9623.8|9618.8|2204
1644864900000|2022-02-14 18:55:00|9628.8|9623.8|9630.2|9625.2|9630.6|9625.6|9625.7|9620.7|124
1644865200000|2022-02-14 19:00:00|9630.3|9625.3|9629.4|9624.4|9630.8|9625.8|9627.4|9622.4|163
1644865500000|2022-02-14 19:05:00|9629.3|9624.3|9630.5|9625.5|9632.3|9627.3|9628.7|9623.7|83
1644865800000|2022-02-14 19:10:00|9630.6|9625.6|9632.5|9627.5|9632.5|9627.5|9630|9625|62
1644866100000|2022-02-14 19:15:00|9632.6|9627.6|9632.8|9627.8|9634.3|9629.3|9632.2|9627.2|55
1644866400000|2022-02-14 19:20:00|9632.7|9627.7|9638.2|9633.2|9640.7|9635.7|9632.6|9627.6|246
1644866700000|2022-02-14 19:25:00|9638.3|9633.3|9637.8|9632.8|9638.8|9633.8|9637.2|9632.2|37
1644867000000|2022-02-14 19:30:00|9638|9633|9632.7|9627.7|9638.3|9633.3|9632.2|9627.2|1852
1644867300000|2022-02-14 19:35:00|9632.6|9627.6|9630.7|9625.7|9635.7|9630.7|9629.7|9624.7|104
1644867600000|2022-02-14 19:40:00|9630.8|9625.8|9633.2|9628.2|9634|9629|9629.2|9624.2|46
1644867900000|2022-02-14 19:45:00|9633.3|9628.3|9634.3|9629.3|9635|9630|9632.5|9627.5|47
1644868200000|2022-02-14 19:50:00|9634.7|9629.7|9633.8|9628.8|9635.3|9630.3|9632.6|9627.6|50
1644868500000|2022-02-14 19:55:00|9634.2|9629.2|9634.7|9629.7|9634.7|9629.7|9631.7|9626.7|349
1644868800000|2022-02-14 20:00:00|9634.5|9629.5|9633.7|9628.7|9634.5|9629.5|9630.5|9625.5|143
1644869100000|2022-02-14 20:05:00|9633.5|9628.5|9632.1|9627.1|9635.7|9630.7|9631.9|9626.9|101
1644869400000|2022-02-14 20:10:00|9632|9627|9630.3|9625.3|9633.2|9628.2|9630.2|9625.2|48
1644869700000|2022-02-14 20:15:00|9630.6|9625.6|9630.5|9625.5|9632.8|9627.8|9630.5|9625.5|7
1644870000000|2022-02-14 20:20:00|9630.3|9625.3|9630.3|9625.3|9630.7|9625.7|9629.4|9624.4|33
1644870300000|2022-02-14 20:25:00|9630.4|9625.4|9628.6|9623.6|9630.7|9625.7|9628.3|9623.3|105
1644870600000|2022-02-14 20:30:00|9628.7|9623.7|9627.3|9622.3|9630.3|9625.3|9627.2|9622.2|53
1644870900000|2022-02-14 20:35:00|9627.5|9622.5|9626.5|9621.5|9627.8|9622.8|9626|9621|25
1644871200000|2022-02-14 20:40:00|9626.6|9621.6|9628|9623|9628.6|9623.6|9626.5|9621.5|18
1644871500000|2022-02-14 20:45:00|9627.9|9622.9|9629.5|9624.5|9629.5|9624.5|9627.8|9622.8|47
1644871800000|2022-02-14 20:50:00|9629.6|9624.6|9632|9627|9632.5|9627.5|9629.6|9624.6|65
1644872100000|2022-02-14 20:55:00|9631.7|9626.7|9633.9|9628.9|9634.1|9629.1|9630.3|9625.3|95
1644872400000|2022-02-14 21:00:00|9633.6|9628.6|9632.2|9627.2|9633.6|9628.6|9631.8|9626.8|66
1644872700000|2022-02-14 21:05:00|9632.1|9627.1|9630.8|9625.8|9632.1|9627.1|9630.8|9625.8|35
1644873000000|2022-02-14 21:10:00|9630.7|9625.7|9630.5|9625.5|9631|9626|9630.2|9625.2|14
1644873300000|2022-02-14 21:15:00|9630.4|9625.4|9629|9624|9630.4|9625.4|9629|9624|1
1644873600000|2022-02-14 21:20:00|9629.1|9624.1|9628.7|9623.7|9629.2|9624.2|9628.5|9623.5|8
1644873900000|2022-02-14 21:25:00|9628.6|9623.6|9627.7|9622.7|9628.7|9623.7|9627.7|9622.7|9
1644874200000|2022-02-14 21:30:00|9627.3|9622.3|9627.2|9622.2|9627.5|9622.5|9627.2|9622.2|18
1644874500000|2022-02-14 21:35:00|9626.7|9621.7|9626.4|9621.4|9626.7|9621.7|9626.2|9621.2|17
1644874800000|2022-02-14 21:40:00|9626.3|9621.3|9625.8|9620.8|9626.5|9621.5|9625.8|9620.8|5
1644875100000|2022-02-14 21:45:00|9625.7|9620.7|9626.4|9621.4|9626.6|9621.6|9625.7|9620.7|28
1644875400000|2022-02-14 21:50:00|9626.5|9621.5|9624.1|9619.1|9626.5|9621.5|9624|9619|21
1644875700000|2022-02-14 21:55:00|9624.6|9619.6|9624.7|9619.7|9625.7|9620.7|9624|9619|124
1644886800000|2022-02-15 01:00:00|9620|9615|9618.2|9613.2|9620.2|9615.2|9617.3|9612.3|134
1644887100000|2022-02-15 01:05:00|9618.3|9613.3|9618.2|9613.2|9618.8|9613.8|9617.7|9612.7|125
1644887400000|2022-02-15 01:10:00|9618|9613|9618|9613|9618.7|9613.7|9617.9|9612.9|37
1644887700000|2022-02-15 01:15:00|9618.1|9613.1|9618.3|9613.3|9619|9614|9617.9|9612.9|31
1644888000000|2022-02-15 01:20:00|9618.2|9613.2|9618.5|9613.5|9618.8|9613.8|9618|9613|15
1644888300000|2022-02-15 01:25:00|9618.7|9613.7|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|10
1644888600000|2022-02-15 01:30:00|9618|9613|9619.2|9614.2|9619.7|9614.7|9618|9613|24
1644888900000|2022-02-15 01:35:00|9619.3|9614.3|9618.7|9613.7|9619.8|9614.8|9618.3|9613.3|46
1644889200000|2022-02-15 01:40:00|9618.8|9613.8|9619.8|9614.8|9620|9615|9618.6|9613.6|16
1644889500000|2022-02-15 01:45:00|9619.7|9614.7|9620.6|9615.6|9621.2|9616.2|9619.7|9614.7|51
1644889800000|2022-02-15 01:50:00|9620.5|9615.5|9622|9617|9622.1|9617.1|9620.1|9615.1|18
1644890100000|2022-02-15 01:55:00|9621.9|9616.9|9620.9|9615.9|9622.1|9617.1|9620.8|9615.8|12
1644890400000|2022-02-15 02:00:00|9621|9616|9621.6|9616.6|9622.1|9617.1|9621|9616|27
1644890700000|2022-02-15 02:05:00|9621.5|9616.5|9621.5|9616.5|9622|9617|9620.7|9615.7|29
1644891000000|2022-02-15 02:10:00|9621.7|9616.7|9621.5|9616.5|9621.8|9616.8|9621.4|9616.4|14
1644891300000|2022-02-15 02:15:00|9621.6|9616.6|9621.5|9616.5|9622|9617|9621.4|9616.4|14
1644891600000|2022-02-15 02:20:00|9621.4|9616.4|9621.9|9616.9|9622.1|9617.1|9621.4|9616.4|13
1644891900000|2022-02-15 02:25:00|9622|9617|9620.5|9615.5|9622|9617|9620.4|9615.4|7
1644892200000|2022-02-15 02:30:00|9620.4|9615.4|9616.9|9611.9|9620.4|9615.4|9616.9|9611.9|92
1644892500000|2022-02-15 02:35:00|9617|9612|9616|9611|9618|9613|9615.9|9610.9|77
1644892800000|2022-02-15 02:40:00|9615.9|9610.9|9616|9611|9616.5|9611.5|9614.9|9609.9|46
1644893100000|2022-02-15 02:45:00|9615.9|9610.9|9615.5|9610.5|9616.4|9611.4|9615.5|9610.5|8
1644893400000|2022-02-15 02:50:00|9615.4|9610.4|9615.9|9610.9|9615.9|9610.9|9614.9|9609.9|77
1644893700000|2022-02-15 02:55:00|9616|9611|9616.8|9611.8|9617.2|9612.2|9615.9|9610.9|21
1644894000000|2022-02-15 03:00:00|9616.9|9611.9|9617|9612|9618.7|9613.7|9616.4|9611.4|38
1644894300000|2022-02-15 03:05:00|9617.1|9612.1|9617.7|9612.7|9618.2|9613.2|9616.9|9611.9|6
1644894600000|2022-02-15 03:10:00|9617.4|9612.4|9616.9|9611.9|9617.9|9612.9|9616.8|9611.8|4
1644894900000|2022-02-15 03:15:00|9616.8|9611.8|9616.8|9611.8|9616.9|9611.9|9616.3|9611.3|7
1644895200000|2022-02-15 03:20:00|9616.5|9611.5|9616.5|9611.5|9617.3|9612.3|9616.2|9611.2|67
1644895500000|2022-02-15 03:25:00|9616.8|9611.8|9617.5|9612.5|9617.7|9612.7|9616|9611|11
1644895800000|2022-02-15 03:30:00|9617.6|9612.6|9617|9612|9618|9613|9616.7|9611.7|41
1644896100000|2022-02-15 03:35:00|9617.1|9612.1|9617.5|9612.5|9618|9613|9617.1|9612.1|11
1644896400000|2022-02-15 03:40:00|9617.4|9612.4|9617.8|9612.8|9618|9613|9617.3|9612.3|5
1644896700000|2022-02-15 03:45:00|9617.4|9612.4|9615.8|9610.8|9617.4|9612.4|9615.5|9610.5|15
1644897000000|2022-02-15 03:50:00|9616|9611|9616.8|9611.8|9617.4|9612.4|9615.9|9610.9|6
1644897300000|2022-02-15 03:55:00|9616.9|9611.9|9618.3|9613.3|9618.4|9613.4|9616.8|9611.8|7
1644897600000|2022-02-15 04:00:00|9618.4|9613.4|9618.5|9613.5|9618.5|9613.5|9618|9613|33
1644897900000|2022-02-15 04:05:00|9618.6|9613.6|9618|9613|9619.5|9614.5|9617.8|9612.8|14
1644898200000|2022-02-15 04:10:00|9617.9|9612.9|9617.1|9612.1|9618|9613|9617|9612|2
1644898500000|2022-02-15 04:15:00|9617|9612|9616.2|9611.2|9617.2|9612.2|9616.2|9611.2|5
1644898800000|2022-02-15 04:20:00|9616.1|9611.1|9616.3|9611.3|9616.7|9611.7|9616.1|9611.1|9
1644899100000|2022-02-15 04:25:00|9616.5|9611.5|9617.2|9612.2|9617.2|9612.2|9616.5|9611.5|24
1644899400000|2022-02-15 04:30:00|9617.3|9612.3|9617|9612|9617.7|9612.7|9616.8|9611.8|11
1644899700000|2022-02-15 04:35:00|9617.2|9612.2|9616.4|9611.4|9617.5|9612.5|9616.3|9611.3|5
1644900000000|2022-02-15 04:40:00|9616.3|9611.3|9617.7|9612.7|9617.8|9612.8|9616.3|9611.3|1
1644900300000|2022-02-15 04:45:00|9617.8|9612.8|9617.4|9612.4|9617.8|9612.8|9617.3|9612.3|9
1644900600000|2022-02-15 04:50:00|9617.5|9612.5|9617.5|9612.5|9617.5|9612.5|9617.3|9612.3|4
1644900900000|2022-02-15 04:55:00|9617.4|9612.4|9617.8|9612.8|9618|9613|9617.3|9612.3|3
1644901200000|2022-02-15 05:00:00|9617.9|9612.9|9617.5|9612.5|9617.9|9612.9|9617.3|9612.3|29
1644901500000|2022-02-15 05:05:00|9618|9613|9619.5|9614.5|9619.5|9614.5|9617.7|9612.7|84
1644901800000|2022-02-15 05:10:00|9619.4|9614.4|9617.7|9612.7|9619.4|9614.4|9617.7|9612.7|30
1644902100000|2022-02-15 05:15:00|9617.8|9612.8|9617.4|9612.4|9617.8|9612.8|9617|9612|18
1644902400000|2022-02-15 05:20:00|9617.3|9612.3|9617.8|9612.8|9617.8|9612.8|9616.7|9611.7|23
1644902700000|2022-02-15 05:25:00|9617.9|9612.9|9619.3|9614.3|9619.4|9614.4|9617.5|9612.5|6
1644903000000|2022-02-15 05:30:00|9619|9614|9619.3|9614.3|9619.7|9614.7|9618.5|9613.5|17
1644903300000|2022-02-15 05:35:00|9619.1|9614.1|9618.6|9613.6|9619.5|9614.5|9618.2|9613.2|73
1644903600000|2022-02-15 05:40:00|9618.7|9613.7|9617.5|9612.5|9618.7|9613.7|9617|9612|25
1644903900000|2022-02-15 05:45:00|9617.4|9612.4|9618.3|9613.3|9618.4|9613.4|9617.3|9612.3|29
1644904200000|2022-02-15 05:50:00|9618|9613|9618.8|9613.8|9618.9|9613.9|9617.8|9612.8|9
1644904500000|2022-02-15 05:55:00|9618.9|9613.9|9618.9|9613.9|9619.7|9614.7|9618.3|9613.3|9
1644904800000|2022-02-15 06:00:00|9619.1|9614.1|9620|9615|9620.2|9615.2|9618.8|9613.8|9
1644905100000|2022-02-15 06:05:00|9620.1|9615.1|9620.3|9615.3|9620.5|9615.5|9619.7|9614.7|12
1644905400000|2022-02-15 06:10:00|9620.4|9615.4|9620|9615|9620.7|9615.7|9620|9615|2
1644905700000|2022-02-15 06:15:00|9619.8|9614.8|9619.3|9614.3|9619.8|9614.8|9618.3|9613.3|1
1644906000000|2022-02-15 06:20:00|9619|9614|9619.3|9614.3|9619.8|9614.8|9618.3|9613.3|11
1644906300000|2022-02-15 06:25:00|9619.4|9614.4|9620|9615|9620.4|9615.4|9619.4|9614.4|12
1644906600000|2022-02-15 06:30:00|9619.8|9614.8|9618.8|9613.8|9621.2|9616.2|9618.6|9613.6|35
1644906900000|2022-02-15 06:35:00|9619|9614|9619.4|9614.4|9620.2|9615.2|9619|9614|15
1644907200000|2022-02-15 06:40:00|9619.5|9614.5|9616.2|9611.2|9619.5|9614.5|9616|9611|32
1644907500000|2022-02-15 06:45:00|9616.1|9611.1|9616.5|9611.5|9617.7|9612.7|9616|9611|24
1644907800000|2022-02-15 06:50:00|9616.6|9611.6|9615.3|9610.3|9616.6|9611.6|9614.7|9609.7|68
1644908100000|2022-02-15 06:55:00|9615.1|9610.1|9615.8|9610.8|9616|9611|9614.8|9609.8|20
1644908400000|2022-02-15 07:00:00|9615.9|9610.9|9616.2|9611.2|9616.4|9611.4|9614.8|9609.8|19
1644908700000|2022-02-15 07:05:00|9616|9611|9615|9610|9616|9611|9614|9609|66
1644909000000|2022-02-15 07:10:00|9614.9|9609.9|9615.3|9610.3|9616|9611|9613.9|9608.9|24
1644909300000|2022-02-15 07:15:00|9615.2|9610.2|9612.7|9607.7|9615.3|9610.3|9612.7|9607.7|38
1644909600000|2022-02-15 07:20:00|9612.8|9607.8|9612.2|9607.2|9612.8|9607.8|9610.7|9605.7|30
1644909900000|2022-02-15 07:25:00|9612.1|9607.1|9614.2|9609.2|9614.7|9609.7|9612.1|9607.1|19
1644910200000|2022-02-15 07:30:00|9614.3|9609.3|9615.1|9610.1|9615.5|9610.5|9613.5|9608.5|30
1644910500000|2022-02-15 07:35:00|9615|9610|9618.6|9613.6|9618.8|9613.8|9614.9|9609.9|42
1644910800000|2022-02-15 07:40:00|9618.7|9613.7|9618.6|9613.6|9619.5|9614.5|9617.8|9612.8|24
1644911100000|2022-02-15 07:45:00|9618.7|9613.7|9619.2|9614.2|9619.5|9614.5|9618|9613|26
1644911400000|2022-02-15 07:50:00|9619|9614|9620|9615|9620.2|9615.2|9618.6|9613.6|43
1644911700000|2022-02-15 07:55:00|9620.1|9615.1|9621|9616|9621.3|9616.3|9619.5|9614.5|62
1644912000000|2022-02-15 08:00:00|9621.1|9616.1|9620.8|9615.8|9622.1|9617.1|9620|9615|41
1644912300000|2022-02-15 08:05:00|9621|9616|9609.2|9604.2|9622.8|9617.8|9608.6|9603.6|236
1644912600000|2022-02-15 08:10:00|9609|9604|9609.8|9604.8|9610|9605|9605.7|9600.7|150
1644912900000|2022-02-15 08:15:00|9609.5|9604.5|9611|9606|9612.4|9607.4|9609|9604|118
1644913200000|2022-02-15 08:20:00|9611.3|9606.3|9602.7|9597.7|9611.5|9606.5|9600.9|9595.9|329
1644913500000|2022-02-15 08:25:00|9602.6|9597.6|9604|9599|9606.7|9601.7|9602.3|9597.3|133
1644913800000|2022-02-15 08:30:00|9603.9|9598.9|9606.3|9601.3|9607.2|9602.2|9603.7|9598.7|81
1644914100000|2022-02-15 08:35:00|9606|9601|9604.3|9599.3|9606.8|9601.8|9600.7|9595.7|91
1644914400000|2022-02-15 08:40:00|9604.2|9599.2|9599.1|9594.1|9605|9600|9599.1|9594.1|148
1644914700000|2022-02-15 08:45:00|9599.5|9594.5|9601.2|9596.2|9602|9597|9597.8|9592.8|236
1644915000000|2022-02-15 08:50:00|9600.9|9595.9|9602.2|9597.2|9602.2|9597.2|9599.8|9594.8|95
1644915300000|2022-02-15 08:55:00|9602.1|9597.1|9599.5|9594.5|9603.8|9598.8|9599.4|9594.4|33
1644915600000|2022-02-15 09:00:00|9599.8|9594.8|9600.7|9595.7|9600.8|9595.8|9597.9|9592.9|120
1644915900000|2022-02-15 09:05:00|9600.6|9595.6|9599.7|9594.7|9600.6|9595.6|9598.2|9593.2|51
1644916200000|2022-02-15 09:10:00|9599.3|9594.3|9601.3|9596.3|9602.5|9597.5|9598.9|9593.9|206
1644916500000|2022-02-15 09:15:00|9601.5|9596.5|9601.3|9596.3|9603.4|9598.4|9600.3|9595.3|45
1644916800000|2022-02-15 09:20:00|9601.5|9596.5|9603.8|9598.8|9604.8|9599.8|9601.4|9596.4|50
1644917100000|2022-02-15 09:25:00|9604|9599|9601.5|9596.5|9605|9600|9601.3|9596.3|69
1644917400000|2022-02-15 09:30:00|9601.7|9596.7|9604.9|9599.9|9604.9|9599.9|9601.7|9596.7|245
1644917700000|2022-02-15 09:35:00|9605.3|9600.3|9607|9602|9608.2|9603.2|9604.8|9599.8|306
1644918000000|2022-02-15 09:40:00|9606.8|9601.8|9605.9|9600.9|9606.8|9601.8|9604.2|9599.2|54
1644918300000|2022-02-15 09:45:00|9605.8|9600.8|9605.9|9600.9|9606.9|9601.9|9604.9|9599.9|20
1644918600000|2022-02-15 09:50:00|9605.8|9600.8|9605.4|9600.4|9606.9|9601.9|9604.7|9599.7|105
1644918900000|2022-02-15 09:55:00|9605.2|9600.2|9601.1|9596.1|9605.6|9600.6|9600.8|9595.8|54
1644919200000|2022-02-15 10:00:00|9601|9596|9598.9|9593.9|9601.1|9596.1|9598.4|9593.4|79
1644919500000|2022-02-15 10:05:00|9598.8|9593.8|9596.1|9591.1|9598.8|9593.8|9595.8|9590.8|169
1644919800000|2022-02-15 10:10:00|9596.3|9591.3|9598.7|9593.7|9599.4|9594.4|9596.3|9591.3|43
1644920100000|2022-02-15 10:15:00|9598.8|9593.8|9596.6|9591.6|9598.8|9593.8|9596.3|9591.3|64
1644920400000|2022-02-15 10:20:00|9596.7|9591.7|9603.4|9598.4|9603.9|9598.9|9596.3|9591.3|78
1644920700000|2022-02-15 10:25:00|9603.5|9598.5|9600.3|9595.3|9604.9|9599.9|9600.3|9595.3|88
1644921000000|2022-02-15 10:30:00|9600|9595|9601.3|9596.3|9603.4|9598.4|9599.8|9594.8|50
1644921300000|2022-02-15 10:35:00|9601.4|9596.4|9599.9|9594.9|9601.4|9596.4|9598.5|9593.5|57
1644921600000|2022-02-15 10:40:00|9599.8|9594.8|9600.1|9595.1|9602.3|9597.3|9599.8|9594.8|23
1644921900000|2022-02-15 10:45:00|9600.3|9595.3|9597.8|9592.8|9602.3|9597.3|9597.8|9592.8|47
1644922200000|2022-02-15 10:50:00|9597.9|9592.9|9601.3|9596.3|9601.9|9596.9|9597.8|9592.8|244
1644922500000|2022-02-15 10:55:00|9601.8|9596.8|9600.4|9595.4|9602|9597|9599.9|9594.9|33
1644922800000|2022-02-15 11:00:00|9600.6|9595.6|9601.1|9596.1|9602.4|9597.4|9600.3|9595.3|33
1644923100000|2022-02-15 11:05:00|9600.9|9595.9|9602.3|9597.3|9602.4|9597.4|9598.6|9593.6|26
1644923400000|2022-02-15 11:10:00|9601.8|9596.8|9599.8|9594.8|9602.3|9597.3|9599.5|9594.5|27
1644923700000|2022-02-15 11:15:00|9599.7|9594.7|9598.9|9593.9|9599.8|9594.8|9597.4|9592.4|43
1644924000000|2022-02-15 11:20:00|9599.3|9594.3|9598.4|9593.4|9600.9|9595.9|9597.6|9592.6|27
1644924300000|2022-02-15 11:25:00|9598.7|9593.7|9601.4|9596.4|9601.7|9596.7|9598.3|9593.3|84
1644924600000|2022-02-15 11:30:00|9601.7|9596.7|9602.8|9597.8|9603.3|9598.3|9601.1|9596.1|16
1644924900000|2022-02-15 11:35:00|9602.6|9597.6|9602.6|9597.6|9603|9598|9601.1|9596.1|39
1644925200000|2022-02-15 11:40:00|9602.5|9597.5|9603.8|9598.8|9604.8|9599.8|9601.1|9596.1|30
1644925500000|2022-02-15 11:45:00|9603.9|9598.9|9603.6|9598.6|9604.3|9599.3|9603.1|9598.1|29
1644925800000|2022-02-15 11:50:00|9603.8|9598.8|9605.5|9600.5|9606.6|9601.6|9602.5|9597.5|71
1644926100000|2022-02-15 11:55:00|9605.3|9600.3|9603.3|9598.3|9605.8|9600.8|9602.7|9597.7|35
1644926400000|2022-02-15 12:00:00|9603.1|9598.1|9600.1|9595.1|9603.9|9598.9|9600|9595|103
1644926700000|2022-02-15 12:05:00|9600.3|9595.3|9602.4|9597.4|9603.3|9598.3|9600|9595|39
1644927000000|2022-02-15 12:10:00|9602.6|9597.6|9604.9|9599.9|9605.4|9600.4|9602.3|9597.3|107
1644927300000|2022-02-15 12:15:00|9604.8|9599.8|9603.6|9598.6|9604.9|9599.9|9603.1|9598.1|21
1644927600000|2022-02-15 12:20:00|9603.7|9598.7|9606.8|9601.8|9608.1|9603.1|9603.1|9598.1|301
1644927900000|2022-02-15 12:25:00|9606.9|9601.9|9606.6|9601.6|9608.1|9603.1|9605.8|9600.8|52
1644928200000|2022-02-15 12:30:00|9606.5|9601.5|9605.1|9600.1|9607.6|9602.6|9604.6|9599.6|35
1644928500000|2022-02-15 12:35:00|9605.3|9600.3|9604.8|9599.8|9605.9|9600.9|9604.6|9599.6|52
1644928800000|2022-02-15 12:40:00|9604.6|9599.6|9601.6|9596.6|9604.9|9599.9|9601.5|9596.5|27
1644929100000|2022-02-15 12:45:00|9601.3|9596.3|9602.4|9597.4|9602.4|9597.4|9599.8|9594.8|37
1644929400000|2022-02-15 12:50:00|9602.3|9597.3|9603.1|9598.1|9603.8|9598.8|9601.6|9596.6|33
1644929700000|2022-02-15 12:55:00|9603|9598|9605.5|9600.5|9607.3|9602.3|9602.5|9597.5|91
1644930000000|2022-02-15 13:00:00|9605.1|9600.1|9601|9596|9605.3|9600.3|9600.3|9595.3|45
1644930300000|2022-02-15 13:05:00|9601.1|9596.1|9603.3|9598.3|9604.6|9599.6|9600.8|9595.8|113
1644930600000|2022-02-15 13:10:00|9603.4|9598.4|9603.5|9598.5|9604.3|9599.3|9602.2|9597.2|65
1644930900000|2022-02-15 13:15:00|9603.3|9598.3|9603.7|9598.7|9603.8|9598.8|9602.3|9597.3|35
1644931200000|2022-02-15 13:20:00|9603.6|9598.6|9600.9|9595.9|9603.9|9598.9|9600.8|9595.8|59
1644931500000|2022-02-15 13:25:00|9601.2|9596.2|9601.3|9596.3|9602.4|9597.4|9599.8|9594.8|62
1644931800000|2022-02-15 13:30:00|9601.1|9596.1|9599.4|9594.4|9607.6|9602.6|9597.8|9592.8|314
1644932100000|2022-02-15 13:35:00|9599.3|9594.3|9594.3|9589.3|9599.4|9594.4|9594|9589|264
1644932400000|2022-02-15 13:40:00|9594.5|9589.5|9598|9593|9598.3|9593.3|9594|9589|136
1644932700000|2022-02-15 13:45:00|9597.8|9592.8|9596|9591|9600|9595|9595.5|9590.5|65
1644933000000|2022-02-15 13:50:00|9596.2|9591.2|9598.1|9593.1|9599.5|9594.5|9596|9591|64
1644933300000|2022-02-15 13:55:00|9598|9593|9598.6|9593.6|9600.3|9595.3|9597.2|9592.2|131
1644933600000|2022-02-15 14:00:00|9598.5|9593.5|9598.8|9593.8|9600.5|9595.5|9597.5|9592.5|90
1644933900000|2022-02-15 14:05:00|9599.1|9594.1|9598.7|9593.7|9599.3|9594.3|9596.5|9591.5|137
1644934200000|2022-02-15 14:10:00|9598.6|9593.6|9598.5|9593.5|9598.8|9593.8|9595.7|9590.7|77
1644934500000|2022-02-15 14:15:00|9598.6|9593.6|9601.8|9596.8|9602|9597|9598.5|9593.5|90
1644934800000|2022-02-15 14:20:00|9601.9|9596.9|9598.5|9593.5|9602.3|9597.3|9598.5|9593.5|60
1644935100000|2022-02-15 14:25:00|9598.3|9593.3|9605.9|9600.9|9606|9601|9597.8|9592.8|66
1644935400000|2022-02-15 14:30:00|9605.8|9600.8|9601.3|9596.3|9605.9|9600.9|9600.5|9595.5|125
1644935700000|2022-02-15 14:35:00|9601.6|9596.6|9603.9|9598.9|9604.1|9599.1|9601.6|9596.6|112
1644936000000|2022-02-15 14:40:00|9604|9599|9608.2|9603.2|9608.4|9603.4|9603.9|9598.9|96
1644936300000|2022-02-15 14:45:00|9608.1|9603.1|9614.7|9609.7|9614.7|9609.7|9605.9|9600.9|293
1644936600000|2022-02-15 14:50:00|9614.8|9609.8|9619.9|9614.9|9621.1|9616.1|9614.5|9609.5|277
1644936900000|2022-02-15 14:55:00|9620|9615|9625.6|9620.6|9626.3|9621.3|9619.9|9614.9|254
1644937200000|2022-02-15 15:00:00|9625.7|9620.7|9622|9617|9625.8|9620.8|9620.9|9615.9|224
1644937500000|2022-02-15 15:05:00|9622.1|9617.1|9620.1|9615.1|9623.3|9618.3|9620.1|9615.1|94
1644937800000|2022-02-15 15:10:00|9620.2|9615.2|9616.6|9611.6|9620.3|9615.3|9615.1|9610.1|153
1644938100000|2022-02-15 15:15:00|9616.8|9611.8|9615.9|9610.9|9617.2|9612.2|9614.1|9609.1|94
1644938400000|2022-02-15 15:20:00|9616|9611|9614.1|9609.1|9616.7|9611.7|9612.5|9607.5|115
1644938700000|2022-02-15 15:25:00|9614.2|9609.2|9607.5|9602.5|9614.8|9609.8|9604|9599|161
1644939000000|2022-02-15 15:30:00|9607.6|9602.6|9606.8|9601.8|9609.7|9604.7|9606.2|9601.2|115
1644939300000|2022-02-15 15:35:00|9606.6|9601.6|9607.7|9602.7|9607.8|9602.8|9605.1|9600.1|53
1644939600000|2022-02-15 15:40:00|9607.8|9602.8|9606.9|9601.9|9609|9604|9606.8|9601.8|416
1644939900000|2022-02-15 15:45:00|9607.2|9602.2|9605.4|9600.4|9608.2|9603.2|9604.8|9599.8|233
1644940200000|2022-02-15 15:50:00|9605.7|9600.7|9607.5|9602.5|9608.6|9603.6|9604.8|9599.8|68
1644940500000|2022-02-15 15:55:00|9607.6|9602.6|9604.2|9599.2|9607.6|9602.6|9602.6|9597.6|117
1644940800000|2022-02-15 16:00:00|9604.1|9599.1|9600.5|9595.5|9604.2|9599.2|9600.5|9595.5|140
1644941100000|2022-02-15 16:05:00|9600.6|9595.6|9597.1|9592.1|9602|9597|9596.2|9591.2|167
1644941400000|2022-02-15 16:10:00|9597.3|9592.3|9597.5|9592.5|9598.6|9593.6|9595.1|9590.1|178
1644941700000|2022-02-15 16:15:00|9597.6|9592.6|9598.5|9593.5|9599.1|9594.1|9596.8|9591.8|77
1644942000000|2022-02-15 16:20:00|9598.2|9593.2|9597.7|9592.7|9598.9|9593.9|9597.1|9592.1|41
1644942300000|2022-02-15 16:25:00|9598.1|9593.1|9599.6|9594.6|9599.7|9594.7|9597.3|9592.3|148
1644942600000|2022-02-15 16:30:00|9599.5|9594.5|9596.6|9591.6|9599.5|9594.5|9596.5|9591.5|54
1644942900000|2022-02-15 16:35:00|9596.5|9591.5|9593.6|9588.6|9596.5|9591.5|9593|9588|90
1644943200000|2022-02-15 16:40:00|9593.5|9588.5|9595.6|9590.6|9596.6|9591.6|9593.2|9588.2|57
1644943500000|2022-02-15 16:45:00|9595.5|9590.5|9594|9589|9597.1|9592.1|9594|9589|24
1644943800000|2022-02-15 16:50:00|9593.5|9588.5|9593.7|9588.7|9594.7|9589.7|9592.9|9587.9|64
1644944100000|2022-02-15 16:55:00|9593.6|9588.6|9594.9|9589.9|9595.1|9590.1|9593.6|9588.6|55
1644944400000|2022-02-15 17:00:00|9595.1|9590.1|9596.4|9591.4|9596.4|9591.4|9595|9590|41
1644944700000|2022-02-15 17:05:00|9596.7|9591.7|9598.7|9593.7|9599.2|9594.2|9596.5|9591.5|39
1644945000000|2022-02-15 17:10:00|9598.6|9593.6|9599.9|9594.9|9600.1|9595.1|9597.6|9592.6|13
1644945300000|2022-02-15 17:15:00|9600.1|9595.1|9603|9598|9603.2|9598.2|9600|9595|24
1644945600000|2022-02-15 17:20:00|9603.1|9598.1|9605.5|9600.5|9605.6|9600.6|9602.1|9597.1|36
1644945900000|2022-02-15 17:25:00|9605.6|9600.6|9607.2|9602.2|9607.6|9602.6|9605.5|9600.5|45
1644946200000|2022-02-15 17:30:00|9607.1|9602.1|9606.8|9601.8|9607.3|9602.3|9606.3|9601.3|22
1644946500000|2022-02-15 17:35:00|9606.9|9601.9|9606|9601|9607.6|9602.6|9605|9600|53
1644946800000|2022-02-15 17:40:00|9605.5|9600.5|9602|9597|9605.6|9600.6|9602|9597|39
1644947100000|2022-02-15 17:45:00|9602.1|9597.1|9603.1|9598.1|9604.1|9599.1|9601.1|9596.1|20
1644947400000|2022-02-15 17:50:00|9603.2|9598.2|9601|9596|9603.7|9598.7|9601|9596|9
1644947700000|2022-02-15 17:55:00|9600.6|9595.6|9599.1|9594.1|9600.8|9595.8|9598.5|9593.5|72
1644948000000|2022-02-15 18:00:00|9599|9594|9598.5|9593.5|9599.1|9594.1|9597.5|9592.5|70
1644948300000|2022-02-15 18:05:00|9598.6|9593.6|9597|9592|9598.6|9593.6|9596.5|9591.5|17
1644948600000|2022-02-15 18:10:00|9596.9|9591.9|9597.1|9592.1|9597.2|9592.2|9596.5|9591.5|48
1644948900000|2022-02-15 18:15:00|9597|9592|9596.8|9591.8|9597.1|9592.1|9596.3|9591.3|37
1644949200000|2022-02-15 18:20:00|9596.7|9591.7|9594.7|9589.7|9597.1|9592.1|9594.7|9589.7|13
1644949500000|2022-02-15 18:25:00|9594.9|9589.9|9595.5|9590.5|9595.5|9590.5|9594.5|9589.5|25
1644949800000|2022-02-15 18:30:00|9595.6|9590.6|9597|9592|9597|9592|9595.6|9590.6|6
1644950100000|2022-02-15 18:35:00|9597.1|9592.1|9598.5|9593.5|9599.6|9594.6|9597|9592|22
1644950400000|2022-02-15 18:40:00|9598.6|9593.6|9597.7|9592.7|9598.6|9593.6|9597.6|9592.6|20
1644950700000|2022-02-15 18:45:00|9598|9593|9598.6|9593.6|9599.1|9594.1|9597.8|9592.8|31
1644951000000|2022-02-15 18:50:00|9598.5|9593.5|9597.6|9592.6|9598.5|9593.5|9597.6|9592.6|9
1644951300000|2022-02-15 18:55:00|9597.7|9592.7|9599.9|9594.9|9599.9|9594.9|9597.7|9592.7|31
1644951600000|2022-02-15 19:00:00|9600.1|9595.1|9599.1|9594.1|9600.6|9595.6|9599.1|9594.1|49
1644951900000|2022-02-15 19:05:00|9599.2|9594.2|9598.1|9593.1|9600.1|9595.1|9598.1|9593.1|8
1644952200000|2022-02-15 19:10:00|9598|9593|9596.6|9591.6|9598.1|9593.1|9596|9591|13
1644952500000|2022-02-15 19:15:00|9596.5|9591.5|9597.6|9592.6|9597.6|9592.6|9596.1|9591.1|15
1644952800000|2022-02-15 19:20:00|9597.5|9592.5|9598.7|9593.7|9598.7|9593.7|9597.2|9592.2|1
1644953100000|2022-02-15 19:25:00|9599.1|9594.1|9598.6|9593.6|9600.1|9595.1|9598.3|9593.3|12
1644953400000|2022-02-15 19:30:00|9598.9|9593.9|9597.9|9592.9|9598.9|9593.9|9596.9|9591.9|8
1644953700000|2022-02-15 19:35:00|9597.7|9592.7|9596.6|9591.6|9597.7|9592.7|9596.4|9591.4|15
1644954000000|2022-02-15 19:40:00|9596.7|9591.7|9594.7|9589.7|9597.9|9592.9|9594.6|9589.6|44
1644954300000|2022-02-15 19:45:00|9594.6|9589.6|9598.4|9593.4|9598.6|9593.6|9594.6|9589.6|20
1644954600000|2022-02-15 19:50:00|9598|9593|9598.2|9593.2|9599.1|9594.1|9597.8|9592.8|27
1644954900000|2022-02-15 19:55:00|9598.1|9593.1|9596.3|9591.3|9598.7|9593.7|9595.6|9590.6|140
1644955200000|2022-02-15 20:00:00|9596.4|9591.4|9594.5|9589.5|9596.4|9591.4|9593.5|9588.5|267
1644955500000|2022-02-15 20:05:00|9594.4|9589.4|9593.9|9588.9|9595.4|9590.4|9593.4|9588.4|169
1644955800000|2022-02-15 20:10:00|9593.7|9588.7|9592.9|9587.9|9593.9|9588.9|9592.9|9587.9|152
1644956100000|2022-02-15 20:15:00|9593.1|9588.1|9592.9|9587.9|9593.7|9588.7|9592.7|9587.7|300
1644956400000|2022-02-15 20:20:00|9593.1|9588.1|9593.4|9588.4|9593.6|9588.6|9593.1|9588.1|124
1644956700000|2022-02-15 20:25:00|9593.6|9588.6|9594.6|9589.6|9594.8|9589.8|9593.5|9588.5|181
1644957000000|2022-02-15 20:30:00|9594.7|9589.7|9597.8|9592.8|9598.9|9593.9|9594.4|9589.4|193
1644957300000|2022-02-15 20:35:00|9597.9|9592.9|9596.9|9591.9|9597.9|9592.9|9595.4|9590.4|120
1644957600000|2022-02-15 20:40:00|9596.8|9591.8|9595.4|9590.4|9596.9|9591.9|9594.8|9589.8|141
1644957900000|2022-02-15 20:45:00|9595.7|9590.7|9595.6|9590.6|9596.7|9591.7|9594.6|9589.6|176
1644958200000|2022-02-15 20:50:00|9595.5|9590.5|9593.6|9588.6|9595.5|9590.5|9593|9588|106
1644958500000|2022-02-15 20:55:00|9593.7|9588.7|9595.4|9590.4|9596.1|9591.1|9592.7|9587.7|237
1644958800000|2022-02-15 21:00:00|9595.6|9590.6|9596.5|9591.5|9597.7|9592.7|9595.6|9590.6|73
1644959100000|2022-02-15 21:05:00|9596.6|9591.6|9595.7|9590.7|9596.9|9591.9|9595.6|9590.6|6
1644959400000|2022-02-15 21:10:00|9595.6|9590.6|9596.5|9591.5|9596.7|9591.7|9595.6|9590.6|0
1644959700000|2022-02-15 21:15:00|9596.4|9591.4|9596.2|9591.2|9596.7|9591.7|9595.7|9590.7|25
1644960000000|2022-02-15 21:20:00|9595.9|9590.9|9596.1|9591.1|9596.7|9591.7|9595.9|9590.9|11
1644960300000|2022-02-15 21:25:00|9595.9|9590.9|9596.5|9591.5|9596.9|9591.9|9595.9|9590.9|115
1644960600000|2022-02-15 21:30:00|9596.2|9591.2|9595.8|9590.8|9596.3|9591.3|9595.7|9590.7|1
1644960900000|2022-02-15 21:35:00|9595.7|9590.7|9595|9590|9596.2|9591.2|9594.7|9589.7|1
1644961200000|2022-02-15 21:40:00|9595.1|9590.1|9594.9|9589.9|9595.2|9590.2|9594.9|9589.9|1
1644961500000|2022-02-15 21:45:00|9595|9590|9595.9|9590.9|9596|9591|9594.5|9589.5|4
1644961800000|2022-02-15 21:50:00|9595.7|9590.7|9593.5|9588.5|9595.7|9590.7|9593.5|9588.5|13
1644962100000|2022-02-15 21:55:00|9593.7|9588.7|9594.2|9589.2|9594.8|9589.8|9593.7|9588.7|19
1644973200000|2022-02-16 01:00:00|9597.1|9592.1|9599.6|9594.6|9600|9595|9597.1|9592.1|49
1644973500000|2022-02-16 01:05:00|9599.5|9594.5|9597.1|9592.1|9599.5|9594.5|9597.1|9592.1|48
1644973800000|2022-02-16 01:10:00|9597|9592|9597.3|9592.3|9598.2|9593.2|9597|9592|31
1644974100000|2022-02-16 01:15:00|9597|9592|9596.8|9591.8|9597.1|9592.1|9595.9|9590.9|40
1644974400000|2022-02-16 01:20:00|9596.9|9591.9|9597|9592|9597.2|9592.2|9596.5|9591.5|13
1644974700000|2022-02-16 01:25:00|9596.9|9591.9|9597.5|9592.5|9597.5|9592.5|9596.9|9591.9|6
1644975000000|2022-02-16 01:30:00|9597.8|9592.8|9600.4|9595.4|9600.4|9595.4|9597.8|9592.8|22
1644975300000|2022-02-16 01:35:00|9600.3|9595.3|9599.6|9594.6|9600.4|9595.4|9599.1|9594.1|12
1644975600000|2022-02-16 01:40:00|9599.5|9594.5|9599|9594|9599.6|9594.6|9598.5|9593.5|3
1644975900000|2022-02-16 01:45:00|9598.9|9593.9|9597.6|9592.6|9599.1|9594.1|9597.5|9592.5|3
1644976200000|2022-02-16 01:50:00|9597.7|9592.7|9597.9|9592.9|9598.2|9593.2|9597.2|9592.2|1
1644976500000|2022-02-16 01:55:00|9598|9593|9597.6|9592.6|9598.3|9593.3|9597.5|9592.5|14
1644976800000|2022-02-16 02:00:00|9597.7|9592.7|9597.5|9592.5|9598.5|9593.5|9597.5|9592.5|39
1644977100000|2022-02-16 02:05:00|9597.2|9592.2|9597.6|9592.6|9597.6|9592.6|9596.7|9591.7|64
1644977400000|2022-02-16 02:10:00|9597.7|9592.7|9598.5|9593.5|9598.5|9593.5|9597.4|9592.4|24
1644977700000|2022-02-16 02:15:00|9598.4|9593.4|9597.5|9592.5|9598.5|9593.5|9597.4|9592.4|11
1644978000000|2022-02-16 02:20:00|9597.6|9592.6|9597.1|9592.1|9598.1|9593.1|9597|9592|16
1644978300000|2022-02-16 02:25:00|9597|9592|9599.2|9594.2|9599.2|9594.2|9596.6|9591.6|18
1644978600000|2022-02-16 02:30:00|9599.5|9594.5|9601.4|9596.4|9601.5|9596.5|9599.4|9594.4|18
1644978900000|2022-02-16 02:35:00|9601.3|9596.3|9601.4|9596.4|9601.7|9596.7|9600.6|9595.6|4
1644979200000|2022-02-16 02:40:00|9601.5|9596.5|9601.3|9596.3|9601.5|9596.5|9601.2|9596.2|11
1644979500000|2022-02-16 02:45:00|9601.2|9596.2|9600.6|9595.6|9601.3|9596.3|9600|9595|3
1644979800000|2022-02-16 02:50:00|9600.5|9595.5|9599.6|9594.6|9600.6|9595.6|9599.6|9594.6|27
1644980100000|2022-02-16 02:55:00|9599.7|9594.7|9600.4|9595.4|9600.5|9595.5|9599.1|9594.1|30
1644980400000|2022-02-16 03:00:00|9600.5|9595.5|9600.6|9595.6|9601|9596|9600.4|9595.4|12
1644980700000|2022-02-16 03:05:00|9600.5|9595.5|9600.6|9595.6|9601|9596|9600.1|9595.1|9
1644981000000|2022-02-16 03:10:00|9600.7|9595.7|9601.4|9596.4|9601.5|9596.5|9600.6|9595.6|12
1644981300000|2022-02-16 03:15:00|9601.5|9596.5|9601.7|9596.7|9601.7|9596.7|9601.2|9596.2|40
1644981600000|2022-02-16 03:20:00|9601.6|9596.6|9601.5|9596.5|9601.6|9596.6|9601.2|9596.2|20
1644981900000|2022-02-16 03:25:00|9601.4|9596.4|9601.5|9596.5|9601.7|9596.7|9601.4|9596.4|1
1644982200000|2022-02-16 03:30:00|9601.4|9596.4|9601.6|9596.6|9602|9597|9601.3|9596.3|24
1644982500000|2022-02-16 03:35:00|9601.7|9596.7|9602|9597|9602|9597|9601.6|9596.6|1
1644982800000|2022-02-16 03:40:00|9601.9|9596.9|9601.6|9596.6|9602|9597|9601.3|9596.3|32
1644983100000|2022-02-16 03:45:00|9601.5|9596.5|9601.4|9596.4|9601.6|9596.6|9601.1|9596.1|2
1644983400000|2022-02-16 03:50:00|9601.6|9596.6|9601.6|9596.6|9601.7|9596.7|9601.5|9596.5|4
1644983700000|2022-02-16 03:55:00|9601.4|9596.4|9601.7|9596.7|9601.7|9596.7|9601.4|9596.4|2
1644984000000|2022-02-16 04:00:00|9601.9|9596.9|9602|9597|9602|9597|9601.6|9596.6|4
1644984300000|2022-02-16 04:05:00|9601.9|9596.9|9601.1|9596.1|9602|9597|9601.1|9596.1|0
1644984600000|2022-02-16 04:10:00|9601|9596|9600.8|9595.8|9601.6|9596.6|9600.7|9595.7|0
1644984900000|2022-02-16 04:15:00|9600.7|9595.7|9600.6|9595.6|9600.9|9595.9|9600.1|9595.1|3
1644985200000|2022-02-16 04:20:00|9600.5|9595.5|9600.7|9595.7|9600.7|9595.7|9600.5|9595.5|4
1644985500000|2022-02-16 04:25:00|9601|9596|9601.1|9596.1|9601.2|9596.2|9600.6|9595.6|3
1644985800000|2022-02-16 04:30:00|9601.2|9596.2|9601.1|9596.1|9601.2|9596.2|9601|9596|0
1644986100000|2022-02-16 04:35:00|9600.7|9595.7|9600.1|9595.1|9600.7|9595.7|9600.1|9595.1|1
1644986400000|2022-02-16 04:40:00|9600.2|9595.2|9600.1|9595.1|9600.3|9595.3|9599.9|9594.9|8
1644986700000|2022-02-16 04:45:00|9600|9595|9600.1|9595.1|9600.1|9595.1|9599.9|9594.9|1
1644987000000|2022-02-16 04:50:00|9600|9595|9599.6|9594.6|9600|9595|9599.6|9594.6|2
1644987300000|2022-02-16 04:55:00|9599.7|9594.7|9600.1|9595.1|9600.1|9595.1|9599.6|9594.6|2
1644987600000|2022-02-16 05:00:00|9600|9595|9599.4|9594.4|9600|9595|9599.4|9594.4|1
1644987900000|2022-02-16 05:05:00|9599.3|9594.3|9600|9595|9600.1|9595.1|9599.3|9594.3|7
1644988200000|2022-02-16 05:10:00|9600.1|9595.1|9599.1|9594.1|9600.1|9595.1|9599.1|9594.1|0
1644988500000|2022-02-16 05:15:00|9599.2|9594.2|9598.6|9593.6|9599.4|9594.4|9598.6|9593.6|1
1644988800000|2022-02-16 05:20:00|9598.7|9593.7|9598.1|9593.1|9599.2|9594.2|9598.1|9593.1|6
1644989100000|2022-02-16 05:25:00|9598.2|9593.2|9597.6|9592.6|9598.2|9593.2|9597.6|9592.6|3
1644989400000|2022-02-16 05:30:00|9597.2|9592.2|9596.9|9591.9|9597.4|9592.4|9596.7|9591.7|19
1644989700000|2022-02-16 05:35:00|9596.8|9591.8|9596.6|9591.6|9596.9|9591.9|9596.6|9591.6|16
1644990000000|2022-02-16 05:40:00|9596.7|9591.7|9596.1|9591.1|9596.7|9591.7|9596.1|9591.1|2
1644990300000|2022-02-16 05:45:00|9596.2|9591.2|9595.7|9590.7|9596.2|9591.2|9595.6|9590.6|9
1644990600000|2022-02-16 05:50:00|9595.6|9590.6|9595.4|9590.4|9595.7|9590.7|9595.4|9590.4|4
1644990900000|2022-02-16 05:55:00|9595.5|9590.5|9596.7|9591.7|9597|9592|9595.4|9590.4|25
1644991200000|2022-02-16 06:00:00|9596.8|9591.8|9596.2|9591.2|9596.8|9591.8|9596.1|9591.1|17
1644991500000|2022-02-16 06:05:00|9596.1|9591.1|9595.7|9590.7|9596.1|9591.1|9595.7|9590.7|27
1644991800000|2022-02-16 06:10:00|9595.1|9590.1|9596.1|9591.1|9596.5|9591.5|9595.1|9590.1|24
1644992100000|2022-02-16 06:15:00|9595.9|9590.9|9595.2|9590.2|9595.9|9590.9|9595.2|9590.2|7
1644992400000|2022-02-16 06:20:00|9595.3|9590.3|9594.4|9589.4|9595.4|9590.4|9594|9589|6
1644992700000|2022-02-16 06:25:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9592.9|9587.9|29
1644993000000|2022-02-16 06:30:00|9592.9|9587.9|9592.6|9587.6|9593.2|9588.2|9591.6|9586.6|58
1644993300000|2022-02-16 06:35:00|9592.7|9587.7|9592.6|9587.6|9592.9|9587.9|9592.3|9587.3|9
1644993600000|2022-02-16 06:40:00|9592.7|9587.7|9593.3|9588.3|9593.3|9588.3|9591.6|9586.6|19
1644993900000|2022-02-16 06:45:00|9593.2|9588.2|9591.6|9586.6|9593.3|9588.3|9591.6|9586.6|11
1644994200000|2022-02-16 06:50:00|9591.7|9586.7|9591.9|9586.9|9592.2|9587.2|9590.6|9585.6|41
1644994500000|2022-02-16 06:55:00|9591.6|9586.6|9590.6|9585.6|9592.1|9587.1|9590.2|9585.2|22
1644994800000|2022-02-16 07:00:00|9590.4|9585.4|9589.5|9584.5|9590.4|9585.4|9587.9|9582.9|118
1644995100000|2022-02-16 07:05:00|9589.4|9584.4|9586.5|9581.5|9589.5|9584.5|9586.5|9581.5|40
1644995400000|2022-02-16 07:10:00|9586.8|9581.8|9587.3|9582.3|9587.5|9582.5|9585.4|9580.4|72
1644995700000|2022-02-16 07:15:00|9587.2|9582.2|9587.5|9582.5|9589|9584|9587.2|9582.2|44
1644996000000|2022-02-16 07:20:00|9587.7|9582.7|9587.8|9582.8|9588.5|9583.5|9587.1|9582.1|16
1644996300000|2022-02-16 07:25:00|9588|9583|9588.6|9583.6|9590|9585|9587.2|9582.2|47
1644996600000|2022-02-16 07:30:00|9588.7|9583.7|9587.9|9582.9|9589.7|9584.7|9587.3|9582.3|9
1644996900000|2022-02-16 07:35:00|9587.8|9582.8|9584.4|9579.4|9587.8|9582.8|9583.6|9578.6|72
1644997200000|2022-02-16 07:40:00|9584.2|9579.2|9584|9579|9585|9580|9581.2|9576.2|83
1644997500000|2022-02-16 07:45:00|9584.2|9579.2|9583.2|9578.2|9585|9580|9582.7|9577.7|63
1644997800000|2022-02-16 07:50:00|9583.4|9578.4|9584.2|9579.2|9585.4|9580.4|9583.4|9578.4|31
1644998100000|2022-02-16 07:55:00|9584.3|9579.3|9582.7|9577.7|9586|9581|9582.2|9577.2|63
1644998400000|2022-02-16 08:00:00|9582.8|9577.8|9582.9|9577.9|9583.8|9578.8|9581.1|9576.1|51
1644998700000|2022-02-16 08:05:00|9583|9578|9583.4|9578.4|9583.4|9578.4|9580.1|9575.1|163
1644999000000|2022-02-16 08:10:00|9583.2|9578.2|9580.4|9575.4|9583.2|9578.2|9579.9|9574.9|69
1644999300000|2022-02-16 08:15:00|9580.5|9575.5|9582|9577|9582.4|9577.4|9579.9|9574.9|64
1644999600000|2022-02-16 08:20:00|9581.9|9576.9|9577.5|9572.5|9582.1|9577.1|9575|9570|118
1644999900000|2022-02-16 08:25:00|9577.6|9572.6|9580.3|9575.3|9580.7|9575.7|9577.4|9572.4|41
1645000200000|2022-02-16 08:30:00|9580.1|9575.1|9578.7|9573.7|9581.4|9576.4|9578.4|9573.4|43
1645000500000|2022-02-16 08:35:00|9579|9574|9578|9573|9580.4|9575.4|9577.9|9572.9|100
1645000800000|2022-02-16 08:40:00|9577.9|9572.9|9576.7|9571.7|9578.5|9573.5|9575.6|9570.6|62
1645001100000|2022-02-16 08:45:00|9576.5|9571.5|9576.5|9571.5|9578|9573|9575.9|9570.9|32
1645001400000|2022-02-16 08:50:00|9576.2|9571.2|9575.6|9570.6|9576.5|9571.5|9573.1|9568.1|96
1645001700000|2022-02-16 08:55:00|9575.5|9570.5|9574.5|9569.5|9576.5|9571.5|9574.3|9569.3|41
1645002000000|2022-02-16 09:00:00|9574.4|9569.4|9576|9571|9577.5|9572.5|9574.4|9569.4|40
1645002300000|2022-02-16 09:05:00|9575.9|9570.9|9581.9|9576.9|9582|9577|9575.9|9570.9|43
1645002600000|2022-02-16 09:10:00|9582|9577|9581.1|9576.1|9583.4|9578.4|9579.9|9574.9|56
1645002900000|2022-02-16 09:15:00|9581.2|9576.2|9580.5|9575.5|9582|9577|9579.5|9574.5|53
1645003200000|2022-02-16 09:20:00|9580.4|9575.4|9581.5|9576.5|9581.5|9576.5|9579.2|9574.2|30
1645003500000|2022-02-16 09:25:00|9581.4|9576.4|9578.7|9573.7|9581.5|9576.5|9577.7|9572.7|29
1645003800000|2022-02-16 09:30:00|9578.4|9573.4|9576.2|9571.2|9579|9574|9575.4|9570.4|58
1645004100000|2022-02-16 09:35:00|9576.4|9571.4|9579.7|9574.7|9581|9576|9576.2|9571.2|35
1645004400000|2022-02-16 09:40:00|9579.6|9574.6|9577.9|9572.9|9579.7|9574.7|9577.6|9572.6|45
1645004700000|2022-02-16 09:45:00|9578|9573|9579.7|9574.7|9579.7|9574.7|9576.7|9571.7|33
1645005000000|2022-02-16 09:50:00|9579.9|9574.9|9582.2|9577.2|9582.6|9577.6|9579.7|9574.7|55
1645005300000|2022-02-16 09:55:00|9582.1|9577.1|9579.5|9574.5|9583.3|9578.3|9579.3|9574.3|37
1645005600000|2022-02-16 10:00:00|9579.6|9574.6|9579.6|9574.6|9581.5|9576.5|9579.3|9574.3|35
1645005900000|2022-02-16 10:05:00|9579.4|9574.4|9578.1|9573.1|9580.6|9575.6|9577.6|9572.6|23
1645006200000|2022-02-16 10:10:00|9578.2|9573.2|9579.1|9574.1|9579.5|9574.5|9576.3|9571.3|48
1645006500000|2022-02-16 10:15:00|9578.5|9573.5|9579.6|9574.6|9579.6|9574.6|9577.4|9572.4|19
1645006800000|2022-02-16 10:20:00|9579.7|9574.7|9582.9|9577.9|9583.8|9578.8|9579.7|9574.7|49
1645007100000|2022-02-16 10:25:00|9583|9578|9582.8|9577.8|9583.7|9578.7|9581.3|9576.3|41
1645007400000|2022-02-16 10:30:00|9582.6|9577.6|9581.4|9576.4|9583.5|9578.5|9580.4|9575.4|60
1645007700000|2022-02-16 10:35:00|9581.2|9576.2|9580|9575|9581.5|9576.5|9579.8|9574.8|20
1645008000000|2022-02-16 10:40:00|9580.1|9575.1|9580.1|9575.1|9580.6|9575.6|9578.9|9573.9|27
1645008300000|2022-02-16 10:45:00|9579.9|9574.9|9579.3|9574.3|9580.2|9575.2|9578.3|9573.3|56
1645008600000|2022-02-16 10:50:00|9579.1|9574.1|9576.9|9571.9|9579.1|9574.1|9576.1|9571.1|32
1645008900000|2022-02-16 10:55:00|9577|9572|9578.4|9573.4|9579.4|9574.4|9577|9572|21
1645009200000|2022-02-16 11:00:00|9578.5|9573.5|9579.9|9574.9|9580|9575|9576.8|9571.8|33
1645009500000|2022-02-16 11:05:00|9579.8|9574.8|9581.1|9576.1|9581.4|9576.4|9578.8|9573.8|5
1645009800000|2022-02-16 11:10:00|9581.2|9576.2|9582.6|9577.6|9582.6|9577.6|9580.3|9575.3|34
1645010100000|2022-02-16 11:15:00|9582.3|9577.3|9580.8|9575.8|9582.6|9577.6|9580.1|9575.1|63
1645010400000|2022-02-16 11:20:00|9580.9|9575.9|9581|9576|9581.5|9576.5|9579.8|9574.8|20
1645010700000|2022-02-16 11:25:00|9581.1|9576.1|9579.2|9574.2|9581.1|9576.1|9579.2|9574.2|15
1645011000000|2022-02-16 11:30:00|9579|9574|9574.6|9569.6|9579.6|9574.6|9574.2|9569.2|70
1645011300000|2022-02-16 11:35:00|9575.1|9570.1|9577.3|9572.3|9577.3|9572.3|9574.9|9569.9|23
1645011600000|2022-02-16 11:40:00|9577.2|9572.2|9576.8|9571.8|9578.8|9573.8|9576.5|9571.5|27
1645011900000|2022-02-16 11:45:00|9577.1|9572.1|9576.2|9571.2|9577.7|9572.7|9575.8|9570.8|27
1645012200000|2022-02-16 11:50:00|9576.3|9571.3|9577.1|9572.1|9577.1|9572.1|9574.7|9569.7|65
1645012500000|2022-02-16 11:55:00|9577|9572|9577.5|9572.5|9578.9|9573.9|9576.5|9571.5|75
1645012800000|2022-02-16 12:00:00|9577.7|9572.7|9578|9573|9578.3|9573.3|9576.2|9571.2|34
1645013100000|2022-02-16 12:05:00|9578.2|9573.2|9579.5|9574.5|9580.8|9575.8|9578.2|9573.2|50
1645013400000|2022-02-16 12:10:00|9579.7|9574.7|9580.7|9575.7|9580.8|9575.8|9578.7|9573.7|34
1645013700000|2022-02-16 12:15:00|9580.5|9575.5|9580.8|9575.8|9581.7|9576.7|9579.1|9574.1|18
1645014000000|2022-02-16 12:20:00|9581.1|9576.1|9578.7|9573.7|9581.8|9576.8|9576.7|9571.7|257
1645014300000|2022-02-16 12:25:00|9578.3|9573.3|9581.3|9576.3|9582.8|9577.8|9578.2|9573.2|89
1645014600000|2022-02-16 12:30:00|9581.2|9576.2|9581.3|9576.3|9582.3|9577.3|9580.7|9575.7|17
1645014900000|2022-02-16 12:35:00|9581.4|9576.4|9583.2|9578.2|9584.3|9579.3|9581|9576|135
1645015200000|2022-02-16 12:40:00|9583|9578|9584.2|9579.2|9584.4|9579.4|9582.2|9577.2|102
1645015500000|2022-02-16 12:45:00|9584.3|9579.3|9584.4|9579.4|9585.8|9580.8|9583.3|9578.3|63
1645015800000|2022-02-16 12:50:00|9584.3|9579.3|9587.5|9582.5|9587.8|9582.8|9584|9579|48
1645016100000|2022-02-16 12:55:00|9587.6|9582.6|9587.7|9582.7|9589|9584|9586.7|9581.7|58
1645016400000|2022-02-16 13:00:00|9587.6|9582.6|9587.7|9582.7|9588.9|9583.9|9586.2|9581.2|74
1645016700000|2022-02-16 13:05:00|9587.6|9582.6|9586.1|9581.1|9588.1|9583.1|9586.1|9581.1|40
1645017000000|2022-02-16 13:10:00|9586.3|9581.3|9584.3|9579.3|9586.3|9581.3|9584.3|9579.3|44
1645017300000|2022-02-16 13:15:00|9584.5|9579.5|9583.2|9578.2|9585.5|9580.5|9582.3|9577.3|78
1645017600000|2022-02-16 13:20:00|9583|9578|9586.1|9581.1|9587.8|9582.8|9582.3|9577.3|121
1645017900000|2022-02-16 13:25:00|9586.3|9581.3|9590|9585|9590.2|9585.2|9586.1|9581.1|63
1645018200000|2022-02-16 13:30:00|9590.1|9585.1|9586.2|9581.2|9591.5|9586.5|9584.2|9579.2|433
1645018500000|2022-02-16 13:35:00|9586.3|9581.3|9587.2|9582.2|9587.9|9582.9|9584|9579|153
1645018800000|2022-02-16 13:40:00|9587.3|9582.3|9586.3|9581.3|9587.8|9582.8|9585.5|9580.5|128
1645019100000|2022-02-16 13:45:00|9586.7|9581.7|9590.3|9585.3|9590.3|9585.3|9581.4|9576.4|219
1645019400000|2022-02-16 13:50:00|9590.2|9585.2|9587.4|9582.4|9592.4|9587.4|9586.3|9581.3|200
1645019700000|2022-02-16 13:55:00|9587.8|9582.8|9586.8|9581.8|9589.9|9584.9|9585.3|9580.3|138
1645020000000|2022-02-16 14:00:00|9586.7|9581.7|9588.6|9583.6|9591.3|9586.3|9586.7|9581.7|100
1645020300000|2022-02-16 14:05:00|9588.8|9583.8|9585.9|9580.9|9589.3|9584.3|9585.6|9580.6|49
1645020600000|2022-02-16 14:10:00|9586.2|9581.2|9588.3|9583.3|9589.4|9584.4|9586.1|9581.1|76
1645020900000|2022-02-16 14:15:00|9588.4|9583.4|9590.7|9585.7|9591.1|9586.1|9588.1|9583.1|52
1645021200000|2022-02-16 14:20:00|9590.8|9585.8|9592.2|9587.2|9593.1|9588.1|9590.5|9585.5|43
1645021500000|2022-02-16 14:25:00|9592.1|9587.1|9590.2|9585.2|9592.8|9587.8|9588.5|9583.5|36
1645021800000|2022-02-16 14:30:00|9590.1|9585.1|9585.8|9580.8|9590.2|9585.2|9584.4|9579.4|134
1645022100000|2022-02-16 14:35:00|9585.7|9580.7|9583.6|9578.6|9585.8|9580.8|9580.7|9575.7|148
1645022400000|2022-02-16 14:40:00|9583.7|9578.7|9580|9575|9583.7|9578.7|9578.2|9573.2|153
1645022700000|2022-02-16 14:45:00|9579.9|9574.9|9580.7|9575.7|9582.3|9577.3|9578.6|9573.6|110
1645023000000|2022-02-16 14:50:00|9580.8|9575.8|9583.7|9578.7|9584.9|9579.9|9580.7|9575.7|45
1645023300000|2022-02-16 14:55:00|9583.5|9578.5|9584.3|9579.3|9585.1|9580.1|9583.1|9578.1|47
1645023600000|2022-02-16 15:00:00|9584.5|9579.5|9586.9|9581.9|9587.8|9582.8|9582.9|9577.9|205
1645023900000|2022-02-16 15:05:00|9586.8|9581.8|9584.6|9579.6|9587.3|9582.3|9583.7|9578.7|80
1645024200000|2022-02-16 15:10:00|9584.5|9579.5|9585.2|9580.2|9585.8|9580.8|9583.2|9578.2|98
1645024500000|2022-02-16 15:15:00|9585.1|9580.1|9585.2|9580.2|9585.8|9580.8|9583.2|9578.2|84
1645024800000|2022-02-16 15:20:00|9585.3|9580.3|9584.7|9579.7|9585.3|9580.3|9583.1|9578.1|197
1645025100000|2022-02-16 15:25:00|9584.6|9579.6|9582.3|9577.3|9584.7|9579.7|9581.3|9576.3|176
1645025400000|2022-02-16 15:30:00|9582.6|9577.6|9583.7|9578.7|9583.8|9578.8|9579.7|9574.7|101
1645025700000|2022-02-16 15:35:00|9583.8|9578.8|9582.7|9577.7|9584.8|9579.8|9582.7|9577.7|57
1645026000000|2022-02-16 15:40:00|9582.6|9577.6|9584.3|9579.3|9584.3|9579.3|9580.2|9575.2|63
1645026300000|2022-02-16 15:45:00|9584.4|9579.4|9588.7|9583.7|9588.7|9583.7|9584.1|9579.1|84
1645026600000|2022-02-16 15:50:00|9588.5|9583.5|9585.1|9580.1|9588.7|9583.7|9584.3|9579.3|62
1645026900000|2022-02-16 15:55:00|9585.4|9580.4|9584.3|9579.3|9586.4|9581.4|9584.3|9579.3|80
1645027200000|2022-02-16 16:00:00|9584.2|9579.2|9583.9|9578.9|9584.9|9579.9|9583.5|9578.5|72
1645027500000|2022-02-16 16:05:00|9583.8|9578.8|9585.9|9580.9|9587.7|9582.7|9583.8|9578.8|56
1645027800000|2022-02-16 16:10:00|9586.1|9581.1|9585.3|9580.3|9586.9|9581.9|9584.8|9579.8|31
1645028100000|2022-02-16 16:15:00|9585.2|9580.2|9585.6|9580.6|9585.6|9580.6|9583.2|9578.2|30
1645028400000|2022-02-16 16:20:00|9585.9|9580.9|9583|9578|9585.9|9580.9|9582.8|9577.8|140
1645028700000|2022-02-16 16:25:00|9583.1|9578.1|9580.1|9575.1|9583.5|9578.5|9579.9|9574.9|43
1645029000000|2022-02-16 16:30:00|9580|9575|9577.7|9572.7|9580.7|9575.7|9577.5|9572.5|250
1645029300000|2022-02-16 16:35:00|9577.8|9572.8|9577.2|9572.2|9578.2|9573.2|9577.2|9572.2|38
1645029600000|2022-02-16 16:40:00|9577|9572|9578.7|9573.7|9579|9574|9576.3|9571.3|37
1645029900000|2022-02-16 16:45:00|9578.6|9573.6|9578.2|9573.2|9579.6|9574.6|9577.5|9572.5|45
1645030200000|2022-02-16 16:50:00|9578.3|9573.3|9577.7|9572.7|9578.3|9573.3|9577|9572|48
1645030500000|2022-02-16 16:55:00|9578|9573|9574.5|9569.5|9578.1|9573.1|9574.5|9569.5|91
1645030800000|2022-02-16 17:00:00|9574.6|9569.6|9574.5|9569.5|9575.3|9570.3|9574.2|9569.2|23
1645031100000|2022-02-16 17:05:00|9574.4|9569.4|9573.5|9568.5|9574.4|9569.4|9572.9|9567.9|68
1645031400000|2022-02-16 17:10:00|9573.4|9568.4|9574.9|9569.9|9576.6|9571.6|9572.9|9567.9|37
1645031700000|2022-02-16 17:15:00|9574.8|9569.8|9573.4|9568.4|9575|9570|9572.9|9567.9|46
1645032000000|2022-02-16 17:20:00|9573.2|9568.2|9573.5|9568.5|9574|9569|9572.9|9567.9|25
1645032300000|2022-02-16 17:25:00|9573.4|9568.4|9574|9569|9574.3|9569.3|9573.3|9568.3|37
1645032600000|2022-02-16 17:30:00|9574.3|9569.3|9577.5|9572.5|9578.1|9573.1|9574.2|9569.2|17
1645032900000|2022-02-16 17:35:00|9577.4|9572.4|9577.5|9572.5|9578.7|9573.7|9576.5|9571.5|35
1645033200000|2022-02-16 17:40:00|9577.4|9572.4|9576.1|9571.1|9577.4|9572.4|9575.3|9570.3|40
1645033500000|2022-02-16 17:45:00|9576|9571|9575|9570|9576.7|9571.7|9575|9570|31
1645033800000|2022-02-16 17:50:00|9574.9|9569.9|9577|9572|9577.2|9572.2|9574.7|9569.7|13
1645034100000|2022-02-16 17:55:00|9576.9|9571.9|9578.5|9573.5|9579.1|9574.1|9576.4|9571.4|46
1645034400000|2022-02-16 18:00:00|9578.4|9573.4|9579.9|9574.9|9580|9575|9577.7|9572.7|47
1645034700000|2022-02-16 18:05:00|9580|9575|9577.4|9572.4|9580.8|9575.8|9577.2|9572.2|36
1645035000000|2022-02-16 18:10:00|9577.5|9572.5|9578.5|9573.5|9580.1|9575.1|9577.4|9572.4|10
1645035300000|2022-02-16 18:15:00|9578.3|9573.3|9578|9573|9578.5|9573.5|9577.9|9572.9|44
1645035600000|2022-02-16 18:20:00|9577.9|9572.9|9576.9|9571.9|9577.9|9572.9|9575.4|9570.4|44
1645035900000|2022-02-16 18:25:00|9576.8|9571.8|9577.3|9572.3|9577.3|9572.3|9576.4|9571.4|59
1645036200000|2022-02-16 18:30:00|9577.2|9572.2|9576.5|9571.5|9577.2|9572.2|9575.4|9570.4|11
1645036500000|2022-02-16 18:35:00|9576.6|9571.6|9575.9|9570.9|9576.6|9571.6|9575.9|9570.9|23
1645036800000|2022-02-16 18:40:00|9576|9571|9577.5|9572.5|9577.7|9572.7|9576|9571|41
1645037100000|2022-02-16 18:45:00|9577.6|9572.6|9575.6|9570.6|9577.6|9572.6|9575.5|9570.5|97
1645037400000|2022-02-16 18:50:00|9575.7|9570.7|9577.2|9572.2|9577.7|9572.7|9574.7|9569.7|122
1645037700000|2022-02-16 18:55:00|9577.3|9572.3|9580|9575|9580.3|9575.3|9577|9572|219
1645038000000|2022-02-16 19:00:00|9579.9|9574.9|9575.1|9570.1|9582.5|9577.5|9574.5|9569.5|227
1645038300000|2022-02-16 19:05:00|9575|9570|9567.9|9562.9|9575.2|9570.2|9566.7|9561.7|360
1645038600000|2022-02-16 19:10:00|9568|9563|9566.5|9561.5|9570|9565|9565.7|9560.7|146
1645038900000|2022-02-16 19:15:00|9566.7|9561.7|9568.1|9563.1|9569|9564|9566.4|9561.4|137
1645039200000|2022-02-16 19:20:00|9567.9|9562.9|9566.4|9561.4|9568.1|9563.1|9564.4|9559.4|187
1645039500000|2022-02-16 19:25:00|9566.3|9561.3|9566.4|9561.4|9568.5|9563.5|9565.4|9560.4|120
1645039800000|2022-02-16 19:30:00|9566.5|9561.5|9569.1|9564.1|9569.1|9564.1|9565.4|9560.4|78
1645040100000|2022-02-16 19:35:00|9568.8|9563.8|9571.5|9566.5|9572.5|9567.5|9568.8|9563.8|92
1645040400000|2022-02-16 19:40:00|9571.8|9566.8|9571.5|9566.5|9572.9|9567.9|9570.9|9565.9|44
1645040700000|2022-02-16 19:45:00|9571.6|9566.6|9571|9566|9572.5|9567.5|9570.8|9565.8|27
1645041000000|2022-02-16 19:50:00|9570.9|9565.9|9568.2|9563.2|9571|9566|9568.2|9563.2|35
1645041300000|2022-02-16 19:55:00|9568.1|9563.1|9566.6|9561.6|9569.4|9564.4|9566.6|9561.6|152
1645041600000|2022-02-16 20:00:00|9566.7|9561.7|9565.4|9560.4|9566.9|9561.9|9565.3|9560.3|61
1645041900000|2022-02-16 20:05:00|9565.5|9560.5|9567.4|9562.4|9567.5|9562.5|9565.4|9560.4|61
1645042200000|2022-02-16 20:10:00|9567.2|9562.2|9568.9|9563.9|9569|9564|9566.9|9561.9|27
1645042500000|2022-02-16 20:15:00|9568.8|9563.8|9567.9|9562.9|9569.1|9564.1|9567.4|9562.4|63
1645042800000|2022-02-16 20:20:00|9567.7|9562.7|9572|9567|9572|9567|9567.7|9562.7|13
1645043100000|2022-02-16 20:25:00|9571.9|9566.9|9570.5|9565.5|9572.5|9567.5|9569.7|9564.7|18
1645043400000|2022-02-16 20:30:00|9570.6|9565.6|9569.5|9564.5|9571.6|9566.6|9569.5|9564.5|44
1645043700000|2022-02-16 20:35:00|9569.6|9564.6|9568|9563|9569.8|9564.8|9567.7|9562.7|20
1645044000000|2022-02-16 20:40:00|9568.1|9563.1|9569.7|9564.7|9570|9565|9568.1|9563.1|6
1645044300000|2022-02-16 20:45:00|9569.9|9564.9|9569.9|9564.9|9572|9567|9569.4|9564.4|32
1645044600000|2022-02-16 20:50:00|9569.5|9564.5|9571.5|9566.5|9571.5|9566.5|9569.1|9564.1|16
1645044900000|2022-02-16 20:55:00|9572.5|9567.5|9572.5|9567.5|9573|9568|9571.4|9566.4|34
1645045200000|2022-02-16 21:00:00|9572.6|9567.6|9574.7|9569.7|9575.4|9570.4|9572.6|9567.6|78
1645045500000|2022-02-16 21:05:00|9574.8|9569.8|9575.4|9570.4|9575.4|9570.4|9574|9569|18
1645045800000|2022-02-16 21:10:00|9575.6|9570.6|9575.1|9570.1|9575.6|9570.6|9574.2|9569.2|186
1645046100000|2022-02-16 21:15:00|9575.6|9570.6|9575.8|9570.8|9575.8|9570.8|9575|9570|2
1645046400000|2022-02-16 21:20:00|9576|9571|9577.5|9572.5|9577.6|9572.6|9576|9571|26
1645046700000|2022-02-16 21:25:00|9577.4|9572.4|9578.5|9573.5|9578.5|9573.5|9576.2|9571.2|30
1645047000000|2022-02-16 21:30:00|9578.7|9573.7|9579.1|9574.1|9579.1|9574.1|9577.7|9572.7|170
1645047300000|2022-02-16 21:35:00|9578.8|9573.8|9578.6|9573.6|9579.6|9574.6|9578.6|9573.6|36
1645047600000|2022-02-16 21:40:00|9578.8|9573.8|9579|9574|9579.1|9574.1|9578.8|9573.8|5
1645047900000|2022-02-16 21:45:00|9578.8|9573.8|9578.8|9573.8|9578.8|9573.8|9578.5|9573.5|15
1645048200000|2022-02-16 21:50:00|9578.1|9573.1|9578.5|9573.5|9578.6|9573.6|9578.1|9573.1|18
1645048500000|2022-02-16 21:55:00|9578.7|9573.7|9579.3|9574.3|9580.1|9575.1|9578|9573|53
1645059600000|2022-02-17 01:00:00|9576.8|9571.8|9577.3|9572.3|9577.6|9572.6|9576.1|9571.1|49
1645059900000|2022-02-17 01:05:00|9577.4|9572.4|9578.4|9573.4|9578.6|9573.6|9577.4|9572.4|27
1645060200000|2022-02-17 01:10:00|9578.5|9573.5|9578.3|9573.3|9578.8|9573.8|9577.3|9572.3|30
1645060500000|2022-02-17 01:15:00|9578.4|9573.4|9578.9|9573.9|9579.1|9574.1|9578.3|9573.3|4
1645060800000|2022-02-17 01:20:00|9578.8|9573.8|9577.6|9572.6|9578.8|9573.8|9577.4|9572.4|9
1645061100000|2022-02-17 01:25:00|9577.4|9572.4|9577.4|9572.4|9577.8|9572.8|9576.6|9571.6|22
1645061400000|2022-02-17 01:30:00|9577.5|9572.5|9579.3|9574.3|9579.8|9574.8|9577.4|9572.4|13
1645061700000|2022-02-17 01:35:00|9579.4|9574.4|9576.6|9571.6|9580.1|9575.1|9576.6|9571.6|13
1645062000000|2022-02-17 01:40:00|9576.5|9571.5|9575.8|9570.8|9576.5|9571.5|9575.2|9570.2|13
1645062300000|2022-02-17 01:45:00|9575.7|9570.7|9575.6|9570.6|9576.3|9571.3|9575.3|9570.3|7
1645062600000|2022-02-17 01:50:00|9575.7|9570.7|9574.9|9569.9|9575.7|9570.7|9574.4|9569.4|10
1645062900000|2022-02-17 01:55:00|9574.7|9569.7|9574.1|9569.1|9574.8|9569.8|9574.1|9569.1|5
1645063200000|2022-02-17 02:00:00|9574.3|9569.3|9576.3|9571.3|9576.4|9571.4|9574.3|9569.3|47
1645063500000|2022-02-17 02:05:00|9576.1|9571.1|9574.6|9569.6|9576.1|9571.1|9574.6|9569.6|0
1645063800000|2022-02-17 02:10:00|9574.5|9569.5|9575.1|9570.1|9575.3|9570.3|9573.6|9568.6|16
1645064100000|2022-02-17 02:15:00|9574.8|9569.8|9574.1|9569.1|9574.9|9569.9|9574.1|9569.1|10
1645064400000|2022-02-17 02:20:00|9574.2|9569.2|9575.5|9570.5|9575.9|9570.9|9573.3|9568.3|9
1645064700000|2022-02-17 02:25:00|9575.1|9570.1|9574.7|9569.7|9575.1|9570.1|9574.6|9569.6|6
1645065000000|2022-02-17 02:30:00|9574.9|9569.9|9573.1|9568.1|9575.1|9570.1|9573.1|9568.1|17
1645065300000|2022-02-17 02:35:00|9573.3|9568.3|9573.1|9568.1|9573.8|9568.8|9573.1|9568.1|15
1645065600000|2022-02-17 02:40:00|9573|9568|9573.2|9568.2|9573.3|9568.3|9572.3|9567.3|14
1645065900000|2022-02-17 02:45:00|9573.3|9568.3|9573.3|9568.3|9573.5|9568.5|9572.2|9567.2|23
1645066200000|2022-02-17 02:50:00|9573.2|9568.2|9572.8|9567.8|9573.3|9568.3|9572.6|9567.6|3
1645066500000|2022-02-17 02:55:00|9572.7|9567.7|9573.9|9568.9|9574|9569|9572.7|9567.7|4
1645066800000|2022-02-17 03:00:00|9573.8|9568.8|9574.9|9569.9|9576|9571|9573.8|9568.8|5
1645067100000|2022-02-17 03:05:00|9574.8|9569.8|9574.8|9569.8|9575.8|9570.8|9574.5|9569.5|7
1645067400000|2022-02-17 03:10:00|9574.9|9569.9|9574.8|9569.8|9576.3|9571.3|9574.8|9569.8|14
1645067700000|2022-02-17 03:15:00|9574.9|9569.9|9573.9|9568.9|9574.9|9569.9|9573.8|9568.8|8
1645068000000|2022-02-17 03:20:00|9573.7|9568.7|9573.1|9568.1|9573.8|9568.8|9572.6|9567.6|13
1645068300000|2022-02-17 03:25:00|9573|9568|9572.6|9567.6|9573.3|9568.3|9572.6|9567.6|2
1645068600000|2022-02-17 03:30:00|9572.4|9567.4|9572.2|9567.2|9572.9|9567.9|9572.2|9567.2|7
1645068900000|2022-02-17 03:35:00|9572.3|9567.3|9572.7|9567.7|9572.8|9567.8|9571.4|9566.4|8
1645069200000|2022-02-17 03:40:00|9572.8|9567.8|9572.7|9567.7|9572.8|9567.8|9572.1|9567.1|7
1645069500000|2022-02-17 03:45:00|9572.6|9567.6|9573.8|9568.8|9573.8|9568.8|9572.2|9567.2|6
1645069800000|2022-02-17 03:50:00|9573.7|9568.7|9580.6|9575.6|9580.6|9575.6|9573.7|9568.7|158
1645070100000|2022-02-17 03:55:00|9580.8|9575.8|9599.6|9594.6|9603|9598|9580.8|9575.8|808
1645070400000|2022-02-17 04:00:00|9599.7|9594.7|9605.6|9600.6|9607.4|9602.4|9598|9593|524
1645070700000|2022-02-17 04:05:00|9605.5|9600.5|9600.1|9595.1|9606.8|9601.8|9600.1|9595.1|352
1645071000000|2022-02-17 04:10:00|9599.8|9594.8|9589.3|9584.3|9601.1|9596.1|9583.1|9578.1|482
1645071300000|2022-02-17 04:15:00|9589.4|9584.4|9593.7|9588.7|9594.5|9589.5|9588.9|9583.9|159
1645071600000|2022-02-17 04:20:00|9593.6|9588.6|9596.1|9591.1|9596.4|9591.4|9593.4|9588.4|127
1645071900000|2022-02-17 04:25:00|9596.3|9591.3|9594.6|9589.6|9597.9|9592.9|9594.6|9589.6|52
1645072200000|2022-02-17 04:30:00|9594.7|9589.7|9594.3|9589.3|9594.8|9589.8|9590.6|9585.6|75
1645072500000|2022-02-17 04:35:00|9594|9589|9593.8|9588.8|9594.1|9589.1|9592.6|9587.6|50
1645072800000|2022-02-17 04:40:00|9593.9|9588.9|9591.6|9586.6|9593.9|9588.9|9590.6|9585.6|31
1645073100000|2022-02-17 04:45:00|9591.4|9586.4|9594.2|9589.2|9595.1|9590.1|9591.1|9586.1|23
1645073400000|2022-02-17 04:50:00|9594.1|9589.1|9594.6|9589.6|9594.8|9589.8|9593.1|9588.1|13
1645073700000|2022-02-17 04:55:00|9594.5|9589.5|9596.6|9591.6|9596.6|9591.6|9594.1|9589.1|27
1645074000000|2022-02-17 05:00:00|9596.9|9591.9|9594.6|9589.6|9597|9592|9593.6|9588.6|26
1645074300000|2022-02-17 05:05:00|9594.4|9589.4|9590.3|9585.3|9594.4|9589.4|9590.1|9585.1|63
1645074600000|2022-02-17 05:10:00|9590.5|9585.5|9590.7|9585.7|9591.3|9586.3|9588.8|9583.8|47
1645074900000|2022-02-17 05:15:00|9590.6|9585.6|9590.1|9585.1|9590.8|9585.8|9588.6|9583.6|13
1645075200000|2022-02-17 05:20:00|9590.2|9585.2|9587.3|9582.3|9590.2|9585.2|9586.7|9581.7|13
1645075500000|2022-02-17 05:25:00|9586.9|9581.9|9587.6|9582.6|9588.3|9583.3|9586.1|9581.1|24
1645075800000|2022-02-17 05:30:00|9587.4|9582.4|9586.2|9581.2|9587.4|9582.4|9586.1|9581.1|15
1645076100000|2022-02-17 05:35:00|9586.1|9581.1|9585.8|9580.8|9586.5|9581.5|9585.6|9580.6|16
1645076400000|2022-02-17 05:40:00|9585.7|9580.7|9585.9|9580.9|9586|9581|9585.6|9580.6|17
1645076700000|2022-02-17 05:45:00|9585.7|9580.7|9586.6|9581.6|9586.7|9581.7|9585.2|9580.2|10
1645077000000|2022-02-17 05:50:00|9586.7|9581.7|9587.1|9582.1|9588.4|9583.4|9586.7|9581.7|24
1645077300000|2022-02-17 05:55:00|9587.2|9582.2|9586.4|9581.4|9587.2|9582.2|9586.1|9581.1|5
1645077600000|2022-02-17 06:00:00|9586.3|9581.3|9586.2|9581.2|9586.6|9581.6|9585.1|9580.1|9
1645077900000|2022-02-17 06:05:00|9586.1|9581.1|9587.6|9582.6|9588.7|9583.7|9585.8|9580.8|10
1645078200000|2022-02-17 06:10:00|9587.5|9582.5|9587.7|9582.7|9589.8|9584.8|9587.4|9582.4|7
1645078500000|2022-02-17 06:15:00|9587.8|9582.8|9588.2|9583.2|9588.7|9583.7|9586.7|9581.7|19
1645078800000|2022-02-17 06:20:00|9588.3|9583.3|9589.8|9584.8|9589.8|9584.8|9588.3|9583.3|5
1645079100000|2022-02-17 06:25:00|9589.7|9584.7|9579.1|9574.1|9591.2|9586.2|9579|9574|1094
1645079400000|2022-02-17 06:30:00|9579|9574|9588.2|9583.2|9591.4|9586.4|9577.6|9572.6|1429
1645079700000|2022-02-17 06:35:00|9588.1|9583.1|9589.6|9584.6|9591.7|9586.7|9588|9583|52
1645080000000|2022-02-17 06:40:00|9589.5|9584.5|9590.4|9585.4|9591.9|9586.9|9589|9584|22
1645080300000|2022-02-17 06:45:00|9590.2|9585.2|9588.2|9583.2|9590.2|9585.2|9588.1|9583.1|22
1645080600000|2022-02-17 06:50:00|9588.4|9583.4|9585.2|9580.2|9588.4|9583.4|9584.6|9579.6|59
1645080900000|2022-02-17 06:55:00|9585.4|9580.4|9586|9581|9586.1|9581.1|9583.6|9578.6|133
1645081200000|2022-02-17 07:00:00|9586.1|9581.1|9584.6|9579.6|9586.6|9581.6|9583.5|9578.5|71
1645081500000|2022-02-17 07:05:00|9584.7|9579.7|9583.4|9578.4|9585.1|9580.1|9581.9|9576.9|44
1645081800000|2022-02-17 07:10:00|9583.7|9578.7|9584|9579|9584.6|9579.6|9582.4|9577.4|27
1645082100000|2022-02-17 07:15:00|9584.1|9579.1|9586|9581|9587.7|9582.7|9584|9579|64
1645082400000|2022-02-17 07:20:00|9586.1|9581.1|9584.6|9579.6|9587.1|9582.1|9584|9579|30
1645082700000|2022-02-17 07:25:00|9584.7|9579.7|9584.6|9579.6|9586.1|9581.1|9584|9579|56
1645083000000|2022-02-17 07:30:00|9584.5|9579.5|9583|9578|9585.1|9580.1|9582.5|9577.5|22
1645083300000|2022-02-17 07:35:00|9582.9|9577.9|9582.6|9577.6|9584.1|9579.1|9582.3|9577.3|35
1645083600000|2022-02-17 07:40:00|9582.5|9577.5|9580.5|9575.5|9583.2|9578.2|9580|9575|51
1645083900000|2022-02-17 07:45:00|9580.4|9575.4|9578.7|9573.7|9580.6|9575.6|9578.5|9573.5|14
1645084200000|2022-02-17 07:50:00|9578.6|9573.6|9579.1|9574.1|9579.6|9574.6|9576.6|9571.6|37
1645084500000|2022-02-17 07:55:00|9579|9574|9576.3|9571.3|9579|9574|9576.3|9571.3|40
1645084800000|2022-02-17 08:00:00|9576|9571|9572.9|9567.9|9576|9571|9571|9566|217
1645085100000|2022-02-17 08:05:00|9572.8|9567.8|9574.4|9569.4|9575.5|9570.5|9571.9|9566.9|91
1645085400000|2022-02-17 08:10:00|9574.2|9569.2|9574.4|9569.4|9574.6|9569.6|9572.5|9567.5|58
1645085700000|2022-02-17 08:15:00|9574.3|9569.3|9571.6|9566.6|9576|9571|9571.5|9566.5|51
1645086000000|2022-02-17 08:20:00|9571.5|9566.5|9572.6|9567.6|9572.6|9567.6|9569.6|9564.6|80
1645086300000|2022-02-17 08:25:00|9573|9568|9583|9578|9589.8|9584.8|9571|9566|493
1645086600000|2022-02-17 08:30:00|9583.1|9578.1|9586|9581|9586.1|9581.1|9578|9573|264
1645086900000|2022-02-17 08:35:00|9586.1|9581.1|9580.8|9575.8|9588.6|9583.6|9580.8|9575.8|97
1645087200000|2022-02-17 08:40:00|9580.7|9575.7|9578.5|9573.5|9581.6|9576.6|9576.5|9571.5|106
1645087500000|2022-02-17 08:45:00|9578.4|9573.4|9587.4|9582.4|9590.6|9585.6|9577.9|9572.9|158
1645087800000|2022-02-17 08:50:00|9587.2|9582.2|9586.7|9581.7|9589.4|9584.4|9586.4|9581.4|143
1645088100000|2022-02-17 08:55:00|9586.9|9581.9|9584.8|9579.8|9588.2|9583.2|9583.7|9578.7|56
1645088400000|2022-02-17 09:00:00|9584.9|9579.9|9583.5|9578.5|9585.8|9580.8|9580.7|9575.7|84
1645088700000|2022-02-17 09:05:00|9583.6|9578.6|9592|9587|9592.1|9587.1|9583.6|9578.6|125
1645089000000|2022-02-17 09:10:00|9591.9|9586.9|9592.9|9587.9|9593.5|9588.5|9590.2|9585.2|116
1645089300000|2022-02-17 09:15:00|9593|9588|9589|9584|9593.2|9588.2|9588|9583|67
1645089600000|2022-02-17 09:20:00|9588.9|9583.9|9588|9583|9589.5|9584.5|9586.9|9581.9|26
1645089900000|2022-02-17 09:25:00|9587.8|9582.8|9583.8|9578.8|9587.9|9582.9|9583.3|9578.3|96
1645090200000|2022-02-17 09:30:00|9583.6|9578.6|9582.1|9577.1|9584.6|9579.6|9581.5|9576.5|63
1645090500000|2022-02-17 09:35:00|9582.2|9577.2|9583.5|9578.5|9584.1|9579.1|9581.9|9576.9|34
1645090800000|2022-02-17 09:40:00|9583.6|9578.6|9583.6|9578.6|9586.1|9581.1|9583|9578|59
1645091100000|2022-02-17 09:45:00|9583.5|9578.5|9585|9580|9585.2|9580.2|9582.3|9577.3|53
1645091400000|2022-02-17 09:50:00|9585.1|9580.1|9583.6|9578.6|9585.7|9580.7|9583.1|9578.1|33
1645091700000|2022-02-17 09:55:00|9583.7|9578.7|9581.7|9576.7|9584.6|9579.6|9580.5|9575.5|37
1645092000000|2022-02-17 10:00:00|9582.1|9577.1|9583.7|9578.7|9584.2|9579.2|9582|9577|32
1645092300000|2022-02-17 10:05:00|9583.9|9578.9|9586|9581|9586.5|9581.5|9583.5|9578.5|83
1645092600000|2022-02-17 10:10:00|9585.9|9580.9|9583|9578|9586.3|9581.3|9582.5|9577.5|35
1645092900000|2022-02-17 10:15:00|9583.2|9578.2|9583.5|9578.5|9584.1|9579.1|9582.5|9577.5|29
1645093200000|2022-02-17 10:20:00|9583.8|9578.8|9582.5|9577.5|9584.1|9579.1|9582|9577|23
1645093500000|2022-02-17 10:25:00|9582|9577|9579|9574|9582.3|9577.3|9577.3|9572.3|159
1645093800000|2022-02-17 10:30:00|9579.3|9574.3|9579.8|9574.8|9580.5|9575.5|9578.8|9573.8|30
1645094100000|2022-02-17 10:35:00|9580.1|9575.1|9575.6|9570.6|9580.1|9575.1|9575.5|9570.5|102
1645094400000|2022-02-17 10:40:00|9575.8|9570.8|9577.3|9572.3|9577.3|9572.3|9575.5|9570.5|42
1645094700000|2022-02-17 10:45:00|9577.2|9572.2|9576.6|9571.6|9578.3|9573.3|9576.5|9571.5|24
1645095000000|2022-02-17 10:50:00|9576.8|9571.8|9575|9570|9576.8|9571.8|9575|9570|40
1645095300000|2022-02-17 10:55:00|9574.8|9569.8|9573.1|9568.1|9575.2|9570.2|9572.5|9567.5|37
1645095600000|2022-02-17 11:00:00|9573|9568|9574.1|9569.1|9575.1|9570.1|9572.3|9567.3|45
1645095900000|2022-02-17 11:05:00|9574.2|9569.2|9575.3|9570.3|9575.5|9570.5|9573.6|9568.6|40
1645096200000|2022-02-17 11:10:00|9575|9570|9570.6|9565.6|9575.6|9570.6|9570.3|9565.3|50
1645096500000|2022-02-17 11:15:00|9570.8|9565.8|9573.8|9568.8|9574|9569|9570.6|9565.6|97
1645096800000|2022-02-17 11:20:00|9573.6|9568.6|9575.6|9570.6|9575.6|9570.6|9572|9567|19
1645097100000|2022-02-17 11:25:00|9575.5|9570.5|9576.6|9571.6|9576.8|9571.8|9574.5|9569.5|16
1645097400000|2022-02-17 11:30:00|9576.5|9571.5|9578.6|9573.6|9579.1|9574.1|9576|9571|23
1645097700000|2022-02-17 11:35:00|9578.7|9573.7|9578.5|9573.5|9581|9576|9578|9573|58
1645098000000|2022-02-17 11:40:00|9578.6|9573.6|9577|9572|9579.5|9574.5|9576|9571|36
1645098300000|2022-02-17 11:45:00|9577.1|9572.1|9579.5|9574.5|9579.6|9574.6|9577|9572|26
1645098600000|2022-02-17 11:50:00|9579.4|9574.4|9580.1|9575.1|9580.6|9575.6|9578.6|9573.6|22
1645098900000|2022-02-17 11:55:00|9580|9575|9578.5|9573.5|9580|9575|9576|9571|36
1645099200000|2022-02-17 12:00:00|9578.6|9573.6|9575.6|9570.6|9579|9574|9575|9570|57
1645099500000|2022-02-17 12:05:00|9575.5|9570.5|9578|9573|9578.6|9573.6|9575.1|9570.1|43
1645099800000|2022-02-17 12:10:00|9577.9|9572.9|9577|9572|9578|9573|9577|9572|18
1645100100000|2022-02-17 12:15:00|9577.1|9572.1|9574.3|9569.3|9577.1|9572.1|9574.1|9569.1|33
1645100400000|2022-02-17 12:20:00|9574.4|9569.4|9574.6|9569.6|9575.2|9570.2|9573.5|9568.5|26
1645100700000|2022-02-17 12:25:00|9574.5|9569.5|9573|9568|9575.4|9570.4|9572.1|9567.1|47
1645101000000|2022-02-17 12:30:00|9573.1|9568.1|9573.1|9568.1|9573.9|9568.9|9572.6|9567.6|27
1645101300000|2022-02-17 12:35:00|9573.2|9568.2|9573.6|9568.6|9574.7|9569.7|9572.5|9567.5|61
1645101600000|2022-02-17 12:40:00|9573.5|9568.5|9571.6|9566.6|9573.6|9568.6|9570.1|9565.1|57
1645101900000|2022-02-17 12:45:00|9571.5|9566.5|9571.7|9566.7|9573.1|9568.1|9571.5|9566.5|14
1645102200000|2022-02-17 12:50:00|9571.8|9566.8|9572.9|9567.9|9573.1|9568.1|9571.5|9566.5|21
1645102500000|2022-02-17 12:55:00|9572.8|9567.8|9569.2|9564.2|9573.1|9568.1|9568.5|9563.5|48
1645102800000|2022-02-17 13:00:00|9569.1|9564.1|9569.1|9564.1|9570.1|9565.1|9569|9564|86
1645103100000|2022-02-17 13:05:00|9569.2|9564.2|9573.5|9568.5|9576.1|9571.1|9569.2|9564.2|95
1645103400000|2022-02-17 13:10:00|9573.1|9568.1|9576|9571|9577.2|9572.2|9571.5|9566.5|91
1645103700000|2022-02-17 13:15:00|9576.1|9571.1|9579.5|9574.5|9581.6|9576.6|9576|9571|119
1645104000000|2022-02-17 13:20:00|9579.4|9574.4|9581.6|9576.6|9582.5|9577.5|9578.8|9573.8|98
1645104300000|2022-02-17 13:25:00|9581.5|9576.5|9579.1|9574.1|9582.3|9577.3|9578.7|9573.7|66
1645104600000|2022-02-17 13:30:00|9579|9574|9577.1|9572.1|9583.3|9578.3|9575|9570|88
1645104900000|2022-02-17 13:35:00|9577|9572|9575.8|9570.8|9577.1|9572.1|9575.1|9570.1|74
1645105200000|2022-02-17 13:40:00|9575.6|9570.6|9576|9571|9576.1|9571.1|9573.3|9568.3|134
1645105500000|2022-02-17 13:45:00|9576.1|9571.1|9580|9575|9580.6|9575.6|9575.3|9570.3|262
1645105800000|2022-02-17 13:50:00|9580.1|9575.1|9581.5|9576.5|9582.5|9577.5|9577.7|9572.7|114
1645106100000|2022-02-17 13:55:00|9581.8|9576.8|9580.6|9575.6|9585.9|9580.9|9578.3|9573.3|161
1645106400000|2022-02-17 14:00:00|9580.5|9575.5|9576|9571|9580.6|9575.6|9575.6|9570.6|94
1645106700000|2022-02-17 14:05:00|9575.9|9570.9|9576.9|9571.9|9577|9572|9574.4|9569.4|116
1645107000000|2022-02-17 14:10:00|9576.6|9571.6|9577.9|9572.9|9579.4|9574.4|9572.2|9567.2|1379
1645107300000|2022-02-17 14:15:00|9577.6|9572.6|9580.8|9575.8|9580.8|9575.8|9575.9|9570.9|119
1645107600000|2022-02-17 14:20:00|9580.6|9575.6|9576.4|9571.4|9583.1|9578.1|9575|9570|83
1645107900000|2022-02-17 14:25:00|9576.5|9571.5|9576.4|9571.4|9577.4|9572.4|9574.7|9569.7|82
1645108200000|2022-02-17 14:30:00|9576.3|9571.3|9575.2|9570.2|9576.9|9571.9|9572.3|9567.3|144
1645108500000|2022-02-17 14:35:00|9574.8|9569.8|9575.3|9570.3|9578.6|9573.6|9573.7|9568.7|153
1645108800000|2022-02-17 14:40:00|9575.4|9570.4|9579.9|9574.9|9580.9|9575.9|9575.2|9570.2|230
1645109100000|2022-02-17 14:45:00|9579.8|9574.8|9584.4|9579.4|9585.5|9580.5|9579.7|9574.7|155
1645109400000|2022-02-17 14:50:00|9584.7|9579.7|9581.4|9576.4|9585.4|9580.4|9579.2|9574.2|221
1645109700000|2022-02-17 14:55:00|9581.5|9576.5|9582.3|9577.3|9584.7|9579.7|9581.3|9576.3|176
1645110000000|2022-02-17 15:00:00|9582.4|9577.4|9573.6|9568.6|9582.9|9577.9|9572.1|9567.1|483
1645110300000|2022-02-17 15:05:00|9573.7|9568.7|9566.6|9561.6|9575.1|9570.1|9566.5|9561.5|1185
1645110600000|2022-02-17 15:10:00|9567.8|9562.8|9571.3|9566.3|9573.1|9568.1|9567.1|9562.1|1883
1645110900000|2022-02-17 15:15:00|9571.2|9566.2|9576.6|9571.6|9576.6|9571.6|9571|9566|158
1645111200000|2022-02-17 15:20:00|9576.8|9571.8|9579.4|9574.4|9579.5|9574.5|9576.8|9571.8|244
1645111500000|2022-02-17 15:25:00|9579.6|9574.6|9578.1|9573.1|9584.1|9579.1|9576.6|9571.6|188
1645111800000|2022-02-17 15:30:00|9578.3|9573.3|9581.6|9576.6|9582|9577|9576.9|9571.9|234
1645112100000|2022-02-17 15:35:00|9581.7|9576.7|9579.6|9574.6|9582.2|9577.2|9579.5|9574.5|88
1645112400000|2022-02-17 15:40:00|9579.7|9574.7|9578.7|9573.7|9581.2|9576.2|9578.1|9573.1|289
1645112700000|2022-02-17 15:45:00|9578.8|9573.8|9578.1|9573.1|9582.6|9577.6|9576.9|9571.9|2554
1645113000000|2022-02-17 15:50:00|9578.2|9573.2|9576.8|9571.8|9580.3|9575.3|9574.6|9569.6|195
1645113300000|2022-02-17 15:55:00|9576.9|9571.9|9574.6|9569.6|9577.7|9572.7|9574.2|9569.2|106
1645113600000|2022-02-17 16:00:00|9574.7|9569.7|9573.1|9568.1|9575.7|9570.7|9573.1|9568.1|70
1645113900000|2022-02-17 16:05:00|9572.8|9567.8|9572.6|9567.6|9573.1|9568.1|9569.8|9564.8|92
1645114200000|2022-02-17 16:10:00|9572.3|9567.3|9573.6|9568.6|9575|9570|9571.6|9566.6|130
1645114500000|2022-02-17 16:15:00|9573.7|9568.7|9577.6|9572.6|9577.7|9572.7|9573.4|9568.4|89
1645114800000|2022-02-17 16:20:00|9577.7|9572.7|9576.6|9571.6|9578.2|9573.2|9576.6|9571.6|51
1645115100000|2022-02-17 16:25:00|9576.2|9571.2|9575.1|9570.1|9577.2|9572.2|9575.1|9570.1|54
1645115400000|2022-02-17 16:30:00|9575.2|9570.2|9574.7|9569.7|9575.7|9570.7|9574.6|9569.6|60
1645115700000|2022-02-17 16:35:00|9574.6|9569.6|9574.7|9569.7|9575.2|9570.2|9573.2|9568.2|62
1645116000000|2022-02-17 16:40:00|9574.8|9569.8|9572.7|9567.7|9576.2|9571.2|9572.1|9567.1|26
1645116300000|2022-02-17 16:45:00|9572.6|9567.6|9574.2|9569.2|9575.2|9570.2|9572.6|9567.6|75
1645116600000|2022-02-17 16:50:00|9574.3|9569.3|9574.7|9569.7|9575.7|9570.7|9573.2|9568.2|47
1645116900000|2022-02-17 16:55:00|9575|9570|9578.7|9573.7|9579|9574|9575|9570|66
1645117200000|2022-02-17 17:00:00|9578.6|9573.6|9577.4|9572.4|9580.2|9575.2|9576.6|9571.6|32
1645117500000|2022-02-17 17:05:00|9577.6|9572.6|9577.9|9572.9|9578.7|9573.7|9577.6|9572.6|66
1645117800000|2022-02-17 17:10:00|9578|9573|9579.1|9574.1|9579.2|9574.2|9576.5|9571.5|40
1645118100000|2022-02-17 17:15:00|9579|9574|9578.1|9573.1|9579.2|9574.2|9577.5|9572.5|63
1645118400000|2022-02-17 17:20:00|9577.7|9572.7|9575.6|9570.6|9578.5|9573.5|9573.4|9568.4|109
1645118700000|2022-02-17 17:25:00|9575.7|9570.7|9577.7|9572.7|9578.1|9573.1|9574.6|9569.6|38
1645119000000|2022-02-17 17:30:00|9578.1|9573.1|9576.9|9571.9|9578.2|9573.2|9575.1|9570.1|33
1645119300000|2022-02-17 17:35:00|9577|9572|9577.2|9572.2|9577.3|9572.3|9575.6|9570.6|36
1645119600000|2022-02-17 17:40:00|9577.3|9572.3|9576.7|9571.7|9578|9573|9575.6|9570.6|34
1645119900000|2022-02-17 17:45:00|9576.6|9571.6|9578|9573|9578|9573|9575.6|9570.6|24
1645120200000|2022-02-17 17:50:00|9577.9|9572.9|9578.9|9573.9|9579.7|9574.7|9577.9|9572.9|33
1645120500000|2022-02-17 17:55:00|9578.7|9573.7|9579.7|9574.7|9581.2|9576.2|9578.7|9573.7|36
1645120800000|2022-02-17 18:00:00|9580.1|9575.1|9581.1|9576.1|9581.1|9576.1|9579.6|9574.6|52
1645121100000|2022-02-17 18:05:00|9580.9|9575.9|9579.9|9574.9|9581.1|9576.1|9579.9|9574.9|28
1645121400000|2022-02-17 18:10:00|9580|9575|9581.2|9576.2|9581.6|9576.6|9579.5|9574.5|22
1645121700000|2022-02-17 18:15:00|9581.1|9576.1|9579.3|9574.3|9581.1|9576.1|9578.9|9573.9|24
1645122000000|2022-02-17 18:20:00|9579.2|9574.2|9578.4|9573.4|9579.6|9574.6|9577.6|9572.6|21
1645122300000|2022-02-17 18:25:00|9578.5|9573.5|9577.5|9572.5|9578.6|9573.6|9577.1|9572.1|20
1645122600000|2022-02-17 18:30:00|9577.6|9572.6|9577.4|9572.4|9578.6|9573.6|9576.9|9571.9|35
1645122900000|2022-02-17 18:35:00|9577.6|9572.6|9578.1|9573.1|9578.1|9573.1|9576.9|9571.9|17
1645123200000|2022-02-17 18:40:00|9578|9573|9577.7|9572.7|9578.4|9573.4|9577.6|9572.6|29
1645123500000|2022-02-17 18:45:00|9577.6|9572.6|9577.3|9572.3|9578.2|9573.2|9577.2|9572.2|42
1645123800000|2022-02-17 18:50:00|9577.4|9572.4|9576.4|9571.4|9577.4|9572.4|9576.4|9571.4|19
1645124100000|2022-02-17 18:55:00|9576.1|9571.1|9576.6|9571.6|9576.7|9571.7|9575.6|9570.6|42
1645124400000|2022-02-17 19:00:00|9576.4|9571.4|9578.1|9573.1|9578.2|9573.2|9576.4|9571.4|24
1645124700000|2022-02-17 19:05:00|9578|9573|9578|9573|9578.5|9573.5|9577.3|9572.3|50
1645125000000|2022-02-17 19:10:00|9578.2|9573.2|9577.6|9572.6|9578.3|9573.3|9577.6|9572.6|32
1645125300000|2022-02-17 19:15:00|9577.7|9572.7|9576.6|9571.6|9577.7|9572.7|9576.6|9571.6|28
1645125600000|2022-02-17 19:20:00|9576.4|9571.4|9577.7|9572.7|9577.7|9572.7|9576.1|9571.1|14
1645125900000|2022-02-17 19:25:00|9577.8|9572.8|9577.1|9572.1|9578.2|9573.2|9577.1|9572.1|16
1645126200000|2022-02-17 19:30:00|9576.7|9571.7|9575.6|9570.6|9576.7|9571.7|9575.6|9570.6|60
1645126500000|2022-02-17 19:35:00|9575.4|9570.4|9574.6|9569.6|9575.7|9570.7|9574.6|9569.6|51
1645126800000|2022-02-17 19:40:00|9574.7|9569.7|9575.1|9570.1|9576.2|9571.2|9574.6|9569.6|50
1645127100000|2022-02-17 19:45:00|9574.9|9569.9|9575.4|9570.4|9575.9|9570.9|9574.9|9569.9|53
1645127400000|2022-02-17 19:50:00|9575.1|9570.1|9575.1|9570.1|9576.6|9571.6|9575.1|9570.1|38
1645127700000|2022-02-17 19:55:00|9574.9|9569.9|9576.6|9571.6|9577.2|9572.2|9574.6|9569.6|153
1645128000000|2022-02-17 20:00:00|9576.1|9571.1|9580.7|9575.7|9580.9|9575.9|9576.1|9571.1|65
1645128300000|2022-02-17 20:05:00|9580.6|9575.6|9582.6|9577.6|9582.9|9577.9|9580.6|9575.6|94
1645128600000|2022-02-17 20:10:00|9582.5|9577.5|9581.1|9576.1|9582.9|9577.9|9581.1|9576.1|51
1645128900000|2022-02-17 20:15:00|9580.9|9575.9|9578.9|9573.9|9581.6|9576.6|9578.9|9573.9|179
1645129200000|2022-02-17 20:20:00|9578.8|9573.8|9579.6|9574.6|9579.9|9574.9|9578.4|9573.4|117
1645129500000|2022-02-17 20:25:00|9579.4|9574.4|9579.2|9574.2|9579.4|9574.4|9578.4|9573.4|42
1645129800000|2022-02-17 20:30:00|9579.1|9574.1|9578.9|9573.9|9579.6|9574.6|9578.4|9573.4|52
1645130100000|2022-02-17 20:35:00|9578.6|9573.6|9577.4|9572.4|9578.7|9573.7|9576.9|9571.9|25
1645130400000|2022-02-17 20:40:00|9577.5|9572.5|9577.9|9572.9|9578.6|9573.6|9577.4|9572.4|19
1645130700000|2022-02-17 20:45:00|9577.8|9572.8|9578.5|9573.5|9578.6|9573.6|9577.4|9572.4|30
1645131000000|2022-02-17 20:50:00|9578.4|9573.4|9579|9574|9579.6|9574.6|9578.4|9573.4|41
1645131300000|2022-02-17 20:55:00|9579.1|9574.1|9579.5|9574.5|9579.6|9574.6|9577.9|9572.9|73
1645131600000|2022-02-17 21:00:00|9579.6|9574.6|9579.7|9574.7|9580.6|9575.6|9579.4|9574.4|21
1645131900000|2022-02-17 21:05:00|9579.5|9574.5|9579.7|9574.7|9580.1|9575.1|9579.4|9574.4|5
1645132200000|2022-02-17 21:10:00|9579.8|9574.8|9580.1|9575.1|9580.4|9575.4|9579.8|9574.8|7
1645132500000|2022-02-17 21:15:00|9580|9575|9579.6|9574.6|9580.4|9575.4|9579.5|9574.5|10
1645132800000|2022-02-17 21:20:00|9579.4|9574.4|9579.6|9574.6|9579.6|9574.6|9579|9574|5
1645133100000|2022-02-17 21:25:00|9579.5|9574.5|9579.1|9574.1|9580.4|9575.4|9579.1|9574.1|4
1645133400000|2022-02-17 21:30:00|9579|9574|9580.1|9575.1|9580.1|9575.1|9578.7|9573.7|10
1645133700000|2022-02-17 21:35:00|9580.2|9575.2|9579.8|9574.8|9580.4|9575.4|9579.8|9574.8|4
1645134000000|2022-02-17 21:40:00|9579.6|9574.6|9580.6|9575.6|9580.7|9575.7|9579.6|9574.6|144
1645134300000|2022-02-17 21:45:00|9580.5|9575.5|9580.2|9575.2|9580.6|9575.6|9579.8|9574.8|6
1645134600000|2022-02-17 21:50:00|9580.1|9575.1|9580.2|9575.2|9580.3|9575.3|9580|9575|7
1645134900000|2022-02-17 21:55:00|9580.3|9575.3|9581.5|9576.5|9581.5|9576.5|9580|9575|8
1645146000000|2022-02-18 01:00:00|9581.6|9576.6|9582.4|9577.4|9583.4|9578.4|9581.6|9576.6|30
1645146300000|2022-02-18 01:05:00|9582.2|9577.2|9581.6|9576.6|9582.4|9577.4|9581.2|9576.2|26
1645146600000|2022-02-18 01:10:00|9581.4|9576.4|9582|9577|9582|9577|9581.2|9576.2|8
1645146900000|2022-02-18 01:15:00|9581.9|9576.9|9581.7|9576.7|9582.4|9577.4|9581.7|9576.7|4
1645147200000|2022-02-18 01:20:00|9581.8|9576.8|9581.7|9576.7|9582.4|9577.4|9581|9576|9
1645147500000|2022-02-18 01:25:00|9581.8|9576.8|9582|9577|9582|9577|9581.1|9576.1|7
1645147800000|2022-02-18 01:30:00|9581.9|9576.9|9579.4|9574.4|9582.7|9577.7|9578|9573|166
1645148100000|2022-02-18 01:35:00|9579.5|9574.5|9582.3|9577.3|9583.9|9578.9|9579.5|9574.5|136
1645148400000|2022-02-18 01:40:00|9582.4|9577.4|9580.6|9575.6|9582.9|9577.9|9580.4|9575.4|27
1645148700000|2022-02-18 01:45:00|9580.5|9575.5|9580.4|9575.4|9582.8|9577.8|9580.3|9575.3|13
1645149000000|2022-02-18 01:50:00|9580.3|9575.3|9576.7|9571.7|9580.3|9575.3|9576.2|9571.2|24
1645149300000|2022-02-18 01:55:00|9576.4|9571.4|9578.8|9573.8|9579.4|9574.4|9576.4|9571.4|72
1645149600000|2022-02-18 02:00:00|9578.4|9573.4|9578.3|9573.3|9579|9574|9577.8|9572.8|32
1645149900000|2022-02-18 02:05:00|9578.4|9573.4|9577|9572|9578.4|9573.4|9576.8|9571.8|16
1645150200000|2022-02-18 02:10:00|9576.9|9571.9|9577.8|9572.8|9578.7|9573.7|9576.8|9571.8|48
1645150500000|2022-02-18 02:15:00|9577.6|9572.6|9578.6|9573.6|9578.7|9573.7|9577.3|9572.3|18
1645150800000|2022-02-18 02:20:00|9578.7|9573.7|9578.3|9573.3|9578.9|9573.9|9578.3|9573.3|9
1645151100000|2022-02-18 02:25:00|9577.9|9572.9|9579.9|9574.9|9579.9|9574.9|9577.4|9572.4|17
1645151400000|2022-02-18 02:30:00|9579.8|9574.8|9580.7|9575.7|9580.7|9575.7|9579.6|9574.6|15
1645151700000|2022-02-18 02:35:00|9580.9|9575.9|9582.4|9577.4|9582.7|9577.7|9580.8|9575.8|35
1645152000000|2022-02-18 02:40:00|9582.3|9577.3|9581.9|9576.9|9582.4|9577.4|9581.8|9576.8|3
1645152300000|2022-02-18 02:45:00|9581.8|9576.8|9581.3|9576.3|9581.9|9576.9|9580.6|9575.6|4
1645152600000|2022-02-18 02:50:00|9581.4|9576.4|9580.3|9575.3|9581.9|9576.9|9580.3|9575.3|20
1645152900000|2022-02-18 02:55:00|9580.1|9575.1|9579.7|9574.7|9580.9|9575.9|9579.3|9574.3|12
1645153200000|2022-02-18 03:00:00|9579.9|9574.9|9580.1|9575.1|9581.3|9576.3|9579.9|9574.9|17
1645153500000|2022-02-18 03:05:00|9580|9575|9579.7|9574.7|9580.4|9575.4|9579.6|9574.6|17
1645153800000|2022-02-18 03:10:00|9579.9|9574.9|9579.3|9574.3|9579.9|9574.9|9578.8|9573.8|15
1645154100000|2022-02-18 03:15:00|9579.2|9574.2|9579.8|9574.8|9580|9575|9579.1|9574.1|2
1645154400000|2022-02-18 03:20:00|9579.9|9574.9|9579.4|9574.4|9579.9|9574.9|9579.3|9574.3|17
1645154700000|2022-02-18 03:25:00|9579.8|9574.8|9578.4|9573.4|9579.9|9574.9|9577.9|9572.9|14
1645155000000|2022-02-18 03:30:00|9578.3|9573.3|9577.9|9572.9|9578.3|9573.3|9577.3|9572.3|7
1645155300000|2022-02-18 03:35:00|9577.8|9572.8|9577.4|9572.4|9578.8|9573.8|9577.3|9572.3|116
1645155600000|2022-02-18 03:40:00|9577.3|9572.3|9577.8|9572.8|9578.2|9573.2|9577.3|9572.3|8
1645155900000|2022-02-18 03:45:00|9577.6|9572.6|9578.3|9573.3|9578.6|9573.6|9577.6|9572.6|8
1645156200000|2022-02-18 03:50:00|9578.4|9573.4|9577.9|9572.9|9578.4|9573.4|9577.8|9572.8|6
1645156500000|2022-02-18 03:55:00|9577.8|9572.8|9577.8|9572.8|9577.9|9572.9|9577.6|9572.6|7
1645156800000|2022-02-18 04:00:00|9577.9|9572.9|9577.8|9572.8|9578.1|9573.1|9576.9|9571.9|10
1645157100000|2022-02-18 04:05:00|9577.9|9572.9|9578.1|9573.1|9578.4|9573.4|9577.8|9572.8|3
1645157400000|2022-02-18 04:10:00|9578|9573|9577.8|9572.8|9578.4|9573.4|9577.6|9572.6|8
1645157700000|2022-02-18 04:15:00|9577.9|9572.9|9577.9|9572.9|9577.9|9572.9|9577.3|9572.3|7
1645158000000|2022-02-18 04:20:00|9577.8|9572.8|9578.3|9573.3|9578.4|9573.4|9577.8|9572.8|4
1645158300000|2022-02-18 04:25:00|9578.1|9573.1|9577.6|9572.6|9578.3|9573.3|9577.5|9572.5|7
1645158600000|2022-02-18 04:30:00|9577.8|9572.8|9577.8|9572.8|9578.3|9573.3|9577.5|9572.5|6
1645158900000|2022-02-18 04:35:00|9577.9|9572.9|9578.5|9573.5|9578.9|9573.9|9577.9|9572.9|5
1645159200000|2022-02-18 04:40:00|9578.3|9573.3|9578.3|9573.3|9578.9|9573.9|9578.2|9573.2|7
1645159500000|2022-02-18 04:45:00|9578.2|9573.2|9578.3|9573.3|9578.4|9573.4|9577.8|9572.8|5
1645159800000|2022-02-18 04:50:00|9578.4|9573.4|9578.1|9573.1|9578.4|9573.4|9577.8|9572.8|8
1645160100000|2022-02-18 04:55:00|9578|9573|9580.5|9575.5|9580.9|9575.9|9578|9573|18
1645160400000|2022-02-18 05:00:00|9580.3|9575.3|9579.8|9574.8|9580.4|9575.4|9579.8|9574.8|5
1645160700000|2022-02-18 05:05:00|9579.9|9574.9|9579.3|9574.3|9579.9|9574.9|9579.3|9574.3|17
1645161000000|2022-02-18 05:10:00|9579.4|9574.4|9580.4|9575.4|9580.4|9575.4|9579.1|9574.1|3
1645161300000|2022-02-18 05:15:00|9580.3|9575.3|9579.9|9574.9|9580.9|9575.9|9579.9|9574.9|5
1645161600000|2022-02-18 05:20:00|9579.8|9574.8|9581.8|9576.8|9581.9|9576.9|9579.8|9574.8|2
1645161900000|2022-02-18 05:25:00|9581.9|9576.9|9581.9|9576.9|9581.9|9576.9|9580.8|9575.8|7
1645162200000|2022-02-18 05:30:00|9582.1|9577.1|9581.8|9576.8|9582.1|9577.1|9581.8|9576.8|10
1645162500000|2022-02-18 05:35:00|9581.5|9576.5|9580.3|9575.3|9581.5|9576.5|9580.3|9575.3|31
1645162800000|2022-02-18 05:40:00|9580.4|9575.4|9579.8|9574.8|9580.4|9575.4|9579.6|9574.6|23
1645163100000|2022-02-18 05:45:00|9579.6|9574.6|9578.8|9573.8|9579.6|9574.6|9578.8|9573.8|3
1645163400000|2022-02-18 05:50:00|9578.9|9573.9|9578.8|9573.8|9578.9|9573.9|9578.7|9573.7|2
1645163700000|2022-02-18 05:55:00|9578.9|9573.9|9579.8|9574.8|9579.9|9574.9|9578.8|9573.8|3
1645164000000|2022-02-18 06:00:00|9579.9|9574.9|9579.4|9574.4|9579.9|9574.9|9578.9|9573.9|19
1645164300000|2022-02-18 06:05:00|9579.1|9574.1|9579.9|9574.9|9580|9575|9578.8|9573.8|42
1645164600000|2022-02-18 06:10:00|9580|9575|9578.5|9573.5|9580|9575|9578.2|9573.2|24
1645164900000|2022-02-18 06:15:00|9579|9574|9577.5|9572.5|9579.4|9574.4|9577.4|9572.4|42
1645165200000|2022-02-18 06:20:00|9577.4|9572.4|9577|9572|9577.6|9572.6|9576.9|9571.9|18
1645165500000|2022-02-18 06:25:00|9577.1|9572.1|9577.7|9572.7|9577.7|9572.7|9576.9|9571.9|29
1645165800000|2022-02-18 06:30:00|9577.9|9572.9|9577.8|9572.8|9578.5|9573.5|9577.5|9572.5|6
1645166100000|2022-02-18 06:35:00|9577.9|9572.9|9576.4|9571.4|9578|9573|9576.4|9571.4|10
1645166400000|2022-02-18 06:40:00|9576.3|9571.3|9576.1|9571.1|9576.5|9571.5|9575.8|9570.8|39
1645166700000|2022-02-18 06:45:00|9576|9571|9575.6|9570.6|9576.9|9571.9|9575.5|9570.5|8
1645167000000|2022-02-18 06:50:00|9575.7|9570.7|9575.5|9570.5|9576.1|9571.1|9575.3|9570.3|12
1645167300000|2022-02-18 06:55:00|9575.9|9570.9|9575.5|9570.5|9576.3|9571.3|9574.9|9569.9|11
1645167600000|2022-02-18 07:00:00|9575.6|9570.6|9575.9|9570.9|9576.5|9571.5|9575|9570|46
1645167900000|2022-02-18 07:05:00|9575.7|9570.7|9575.8|9570.8|9576.5|9571.5|9575.7|9570.7|18
1645168200000|2022-02-18 07:10:00|9575.4|9570.4|9573.5|9568.5|9575.4|9570.4|9573.4|9568.4|113
1645168500000|2022-02-18 07:15:00|9573.7|9568.7|9573.5|9568.5|9573.7|9568.7|9572|9567|50
1645168800000|2022-02-18 07:20:00|9573.4|9568.4|9571.8|9566.8|9574|9569|9571|9566|56
1645169100000|2022-02-18 07:25:00|9572|9567|9572.9|9567.9|9573.7|9568.7|9571.5|9566.5|36
1645169400000|2022-02-18 07:30:00|9573|9568|9571.6|9566.6|9573.8|9568.8|9571.5|9566.5|33
1645169700000|2022-02-18 07:35:00|9571.8|9566.8|9571.1|9566.1|9571.8|9566.8|9570.8|9565.8|79
1645170000000|2022-02-18 07:40:00|9571.2|9566.2|9571.5|9566.5|9572.5|9567.5|9571.2|9566.2|17
1645170300000|2022-02-18 07:45:00|9571.4|9566.4|9571.1|9566.1|9571.5|9566.5|9571.1|9566.1|3
1645170600000|2022-02-18 07:50:00|9571.2|9566.2|9572.9|9567.9|9573|9568|9571.2|9566.2|15
1645170900000|2022-02-18 07:55:00|9573|9568|9573|9568|9574|9569|9572.6|9567.6|11
1645171200000|2022-02-18 08:00:00|9572.9|9567.9|9571.9|9566.9|9573|9568|9570.8|9565.8|61
1645171500000|2022-02-18 08:05:00|9571.8|9566.8|9575.4|9570.4|9575.4|9570.4|9571.8|9566.8|123
1645171800000|2022-02-18 08:10:00|9575.3|9570.3|9573.2|9568.2|9575.4|9570.4|9572.3|9567.3|24
1645172100000|2022-02-18 08:15:00|9573.1|9568.1|9571.3|9566.3|9573.5|9568.5|9570.9|9565.9|45
1645172400000|2022-02-18 08:20:00|9571.4|9566.4|9573|9568|9573.5|9568.5|9570.9|9565.9|15
1645172700000|2022-02-18 08:25:00|9573.4|9568.4|9571.2|9566.2|9573.5|9568.5|9570.9|9565.9|8
1645173000000|2022-02-18 08:30:00|9571.4|9566.4|9570.4|9565.4|9572.3|9567.3|9570.3|9565.3|29
1645173300000|2022-02-18 08:35:00|9570.3|9565.3|9572.4|9567.4|9573.9|9568.9|9570.3|9565.3|53
1645173600000|2022-02-18 08:40:00|9572.5|9567.5|9571.3|9566.3|9573|9568|9570.9|9565.9|20
1645173900000|2022-02-18 08:45:00|9571.1|9566.1|9571.5|9566.5|9572.8|9567.8|9569.5|9564.5|19
1645174200000|2022-02-18 08:50:00|9571.8|9566.8|9572.8|9567.8|9573.5|9568.5|9571.8|9566.8|15
1645174500000|2022-02-18 08:55:00|9572.6|9567.6|9570.9|9565.9|9572.6|9567.6|9570.8|9565.8|13
1645174800000|2022-02-18 09:00:00|9571|9566|9573.8|9568.8|9574|9569|9570.1|9565.1|26
1645175100000|2022-02-18 09:05:00|9573.4|9568.4|9573.9|9568.9|9574.2|9569.2|9572.8|9567.8|22
1645175400000|2022-02-18 09:10:00|9574|9569|9574.9|9569.9|9575.5|9570.5|9574|9569|69
1645175700000|2022-02-18 09:15:00|9575|9570|9574.9|9569.9|9575|9570|9573.9|9568.9|12
1645176000000|2022-02-18 09:20:00|9575|9570|9574.9|9569.9|9576.9|9571.9|9574.8|9569.8|12
1645176300000|2022-02-18 09:25:00|9575|9570|9576.4|9571.4|9578.2|9573.2|9575|9570|13
1645176600000|2022-02-18 09:30:00|9576.3|9571.3|9575.3|9570.3|9577|9572|9574.4|9569.4|26
1645176900000|2022-02-18 09:35:00|9575.1|9570.1|9573.9|9568.9|9575.1|9570.1|9573.9|9568.9|23
1645177200000|2022-02-18 09:40:00|9574|9569|9573.8|9568.8|9574.9|9569.9|9573.3|9568.3|6
1645177500000|2022-02-18 09:45:00|9573.9|9568.9|9573.4|9568.4|9574.2|9569.2|9572.9|9567.9|3
1645177800000|2022-02-18 09:50:00|9573.3|9568.3|9573.9|9568.9|9573.9|9568.9|9573|9568|11
1645178100000|2022-02-18 09:55:00|9573.8|9568.8|9573.4|9568.4|9573.9|9568.9|9572.6|9567.6|13
1645178400000|2022-02-18 10:00:00|9573.5|9568.5|9573.3|9568.3|9574.4|9569.4|9573.3|9568.3|16
1645178700000|2022-02-18 10:05:00|9573.4|9568.4|9577.3|9572.3|9577.4|9572.4|9573.1|9568.1|18
1645179000000|2022-02-18 10:10:00|9577.1|9572.1|9578.9|9573.9|9579.9|9574.9|9576.3|9571.3|16
1645179300000|2022-02-18 10:15:00|9579|9574|9577.6|9572.6|9579.7|9574.7|9576.7|9571.7|19
1645179600000|2022-02-18 10:20:00|9577.9|9572.9|9577.8|9572.8|9577.9|9572.9|9576.4|9571.4|19
1645179900000|2022-02-18 10:25:00|9577.7|9572.7|9577.8|9572.8|9578.4|9573.4|9576.4|9571.4|10
1645180200000|2022-02-18 10:30:00|9577.7|9572.7|9578.4|9573.4|9578.4|9573.4|9576.9|9571.9|14
1645180500000|2022-02-18 10:35:00|9578.3|9573.3|9578.4|9573.4|9579.2|9574.2|9577.8|9572.8|6
1645180800000|2022-02-18 10:40:00|9578.3|9573.3|9578.3|9573.3|9579.8|9574.8|9577.9|9572.9|13
1645181100000|2022-02-18 10:45:00|9578.4|9573.4|9579.6|9574.6|9580.1|9575.1|9578.4|9573.4|28
1645181400000|2022-02-18 10:50:00|9579.8|9574.8|9580.4|9575.4|9580.9|9575.9|9579.8|9574.8|11
1645181700000|2022-02-18 10:55:00|9580.8|9575.8|9581.9|9576.9|9581.9|9576.9|9579.6|9574.6|20
1645182000000|2022-02-18 11:00:00|9581.8|9576.8|9582.3|9577.3|9582.9|9577.9|9581.3|9576.3|31
1645182300000|2022-02-18 11:05:00|9582.1|9577.1|9582.6|9577.6|9582.8|9577.8|9581.6|9576.6|26
1645182600000|2022-02-18 11:10:00|9582.5|9577.5|9584.6|9579.6|9585.9|9580.9|9582.2|9577.2|83
1645182900000|2022-02-18 11:15:00|9584.7|9579.7|9584.3|9579.3|9585.4|9580.4|9584|9579|35
1645183200000|2022-02-18 11:20:00|9584.2|9579.2|9587.1|9582.1|9587.1|9582.1|9583.6|9578.6|45
1645183500000|2022-02-18 11:25:00|9587|9582|9589.8|9584.8|9590.3|9585.3|9586.7|9581.7|39
1645183800000|2022-02-18 11:30:00|9589.7|9584.7|9586.2|9581.2|9589.9|9584.9|9586.2|9581.2|30
1645184100000|2022-02-18 11:35:00|9586.1|9581.1|9583.2|9578.2|9586.1|9581.1|9583.2|9578.2|25
1645184400000|2022-02-18 11:40:00|9583.4|9578.4|9583.1|9578.1|9584.9|9579.9|9583.1|9578.1|15
1645184700000|2022-02-18 11:45:00|9583.2|9578.2|9583.4|9578.4|9583.9|9578.9|9582.9|9577.9|11
1645185000000|2022-02-18 11:50:00|9583.9|9578.9|9581.5|9576.5|9583.9|9578.9|9581.4|9576.4|43
1645185300000|2022-02-18 11:55:00|9581.9|9576.9|9580.4|9575.4|9582|9577|9579.4|9574.4|22
1645185600000|2022-02-18 12:00:00|9580.5|9575.5|9580.4|9575.4|9580.5|9575.5|9579.3|9574.3|63
1645185900000|2022-02-18 12:05:00|9580.5|9575.5|9581.7|9576.7|9582.4|9577.4|9579.9|9574.9|24
1645186200000|2022-02-18 12:10:00|9581.4|9576.4|9580.4|9575.4|9581.5|9576.5|9580.2|9575.2|23
1645186500000|2022-02-18 12:15:00|9580.3|9575.3|9579.2|9574.2|9581.4|9576.4|9578.9|9573.9|14
1645186800000|2022-02-18 12:20:00|9579.3|9574.3|9580.4|9575.4|9580.9|9575.9|9579.3|9574.3|16
1645187100000|2022-02-18 12:25:00|9580.5|9575.5|9580.1|9575.1|9581.9|9576.9|9579.2|9574.2|8
1645187400000|2022-02-18 12:30:00|9580.3|9575.3|9578.1|9573.1|9580.3|9575.3|9577.7|9572.7|20
1645187700000|2022-02-18 12:35:00|9578|9573|9577|9572|9578.1|9573.1|9576.9|9571.9|11
1645188000000|2022-02-18 12:40:00|9577.1|9572.1|9576.6|9571.6|9578|9573|9576.2|9571.2|119
1645188300000|2022-02-18 12:45:00|9576.4|9571.4|9575.5|9570.5|9576.4|9571.4|9574.9|9569.9|26
1645188600000|2022-02-18 12:50:00|9575.9|9570.9|9577.9|9572.9|9577.9|9572.9|9575.9|9570.9|26
1645188900000|2022-02-18 12:55:00|9577.8|9572.8|9579.8|9574.8|9581.4|9576.4|9577.8|9572.8|32
1645189200000|2022-02-18 13:00:00|9579.9|9574.9|9581.7|9576.7|9582.3|9577.3|9579.4|9574.4|38
1645189500000|2022-02-18 13:05:00|9581.6|9576.6|9581.7|9576.7|9581.8|9576.8|9578.9|9573.9|30
1645189800000|2022-02-18 13:10:00|9581.9|9576.9|9583.9|9578.9|9584.4|9579.4|9581.6|9576.6|78
1645190100000|2022-02-18 13:15:00|9584|9579|9582.9|9577.9|9584.4|9579.4|9581.6|9576.6|65
1645190400000|2022-02-18 13:20:00|9582.6|9577.6|9582.8|9577.8|9583.1|9578.1|9581.1|9576.1|64
1645190700000|2022-02-18 13:25:00|9582.9|9577.9|9586.4|9581.4|9586.9|9581.9|9582.9|9577.9|196
1645191000000|2022-02-18 13:30:00|9586.3|9581.3|9582.9|9577.9|9587|9582|9582.9|9577.9|325
1645191300000|2022-02-18 13:35:00|9583.1|9578.1|9580.8|9575.8|9583.6|9578.6|9580.6|9575.6|132
1645191600000|2022-02-18 13:40:00|9580.9|9575.9|9580.4|9575.4|9580.9|9575.9|9578.9|9573.9|25
1645191900000|2022-02-18 13:45:00|9580.3|9575.3|9583.4|9578.4|9585.4|9580.4|9580.3|9575.3|41
1645192200000|2022-02-18 13:50:00|9583.7|9578.7|9583.9|9578.9|9585.8|9580.8|9583.3|9578.3|72
1645192500000|2022-02-18 13:55:00|9584|9579|9587.6|9582.6|9587.9|9582.9|9583.4|9578.4|38
1645192800000|2022-02-18 14:00:00|9587.5|9582.5|9588.2|9583.2|9589.8|9584.8|9585.6|9580.6|116
1645193100000|2022-02-18 14:05:00|9588.7|9583.7|9593.2|9588.2|9593.2|9588.2|9588.6|9583.6|236
1645193400000|2022-02-18 14:10:00|9592.9|9587.9|9593.6|9588.6|9593.9|9588.9|9591.6|9586.6|126
1645193700000|2022-02-18 14:15:00|9593.7|9588.7|9591|9586|9593.9|9588.9|9590.3|9585.3|22
1645194000000|2022-02-18 14:20:00|9591.4|9586.4|9587.9|9582.9|9591.7|9586.7|9587.7|9582.7|72
1645194300000|2022-02-18 14:25:00|9587.8|9582.8|9589.2|9584.2|9592.9|9587.9|9587.6|9582.6|35
1645194600000|2022-02-18 14:30:00|9589.1|9584.1|9591.4|9586.4|9591.4|9586.4|9587.8|9582.8|52
1645194900000|2022-02-18 14:35:00|9591.3|9586.3|9590|9585|9591.9|9586.9|9587.6|9582.6|43
1645195200000|2022-02-18 14:40:00|9590.4|9585.4|9592.3|9587.3|9593|9588|9589.6|9584.6|66
1645195500000|2022-02-18 14:45:00|9592.2|9587.2|9588.9|9583.9|9592.4|9587.4|9588.7|9583.7|78
1645195800000|2022-02-18 14:50:00|9588.7|9583.7|9588.5|9583.5|9589.4|9584.4|9587.3|9582.3|55
1645196100000|2022-02-18 14:55:00|9588.4|9583.4|9586.2|9581.2|9588.8|9583.8|9585.1|9580.1|51
1645196400000|2022-02-18 15:00:00|9586.4|9581.4|9586.9|9581.9|9589.9|9584.9|9586.3|9581.3|87
1645196700000|2022-02-18 15:05:00|9587|9582|9584.4|9579.4|9587|9582|9584.4|9579.4|89
1645197000000|2022-02-18 15:10:00|9584.2|9579.2|9587|9582|9587.1|9582.1|9583.1|9578.1|108
1645197300000|2022-02-18 15:15:00|9586.9|9581.9|9588.9|9583.9|9589|9584|9584.9|9579.9|83
1645197600000|2022-02-18 15:20:00|9588.8|9583.8|9590.9|9585.9|9591.6|9586.6|9587.9|9582.9|215
1645197900000|2022-02-18 15:25:00|9591|9586|9590.9|9585.9|9593.4|9588.4|9590.7|9585.7|136
1645198200000|2022-02-18 15:30:00|9590.8|9585.8|9592.4|9587.4|9593.8|9588.8|9590.7|9585.7|106
1645198500000|2022-02-18 15:35:00|9592.2|9587.2|9594.2|9589.2|9594.2|9589.2|9591.4|9586.4|14
1645198800000|2022-02-18 15:40:00|9594.4|9589.4|9600.9|9595.9|9601.4|9596.4|9594.4|9589.4|346
1645199100000|2022-02-18 15:45:00|9600.8|9595.8|9598.9|9593.9|9602.9|9597.9|9592.8|9587.8|658
1645199400000|2022-02-18 15:50:00|9598.7|9593.7|9597|9592|9599.3|9594.3|9593.9|9588.9|244
1645199700000|2022-02-18 15:55:00|9597.2|9592.2|9597.9|9592.9|9600.9|9595.9|9595.4|9590.4|111
1645200000000|2022-02-18 16:00:00|9597.7|9592.7|9606.4|9601.4|9606.4|9601.4|9597.2|9592.2|195
1645200300000|2022-02-18 16:05:00|9606|9601|9613.2|9608.2|9613.4|9608.4|9604.9|9599.9|370
1645200600000|2022-02-18 16:10:00|9613|9608|9608.5|9603.5|9613.2|9608.2|9606.9|9601.9|144
1645200900000|2022-02-18 16:15:00|9608.4|9603.4|9604.5|9599.5|9608.5|9603.5|9604.4|9599.4|98
1645201200000|2022-02-18 16:20:00|9604.6|9599.6|9601.4|9596.4|9605.1|9600.1|9600.5|9595.5|133
1645201500000|2022-02-18 16:25:00|9601.3|9596.3|9600.5|9595.5|9601.3|9596.3|9598.9|9593.9|96
1645201800000|2022-02-18 16:30:00|9600.6|9595.6|9602|9597|9603.5|9598.5|9599.1|9594.1|68
1645202100000|2022-02-18 16:35:00|9602.1|9597.1|9603.5|9598.5|9603.6|9598.6|9600.4|9595.4|22
1645202400000|2022-02-18 16:40:00|9603.6|9598.6|9603.4|9598.4|9605|9600|9603|9598|61
1645202700000|2022-02-18 16:45:00|9603.5|9598.5|9602.5|9597.5|9603.6|9598.6|9601.4|9596.4|28
1645203000000|2022-02-18 16:50:00|9602.6|9597.6|9605.7|9600.7|9606.6|9601.6|9602.5|9597.5|29
1645203300000|2022-02-18 16:55:00|9605.5|9600.5|9606.1|9601.1|9606.8|9601.8|9603.5|9598.5|46
1645203600000|2022-02-18 17:00:00|9606|9601|9606.6|9601.6|9608.5|9603.5|9605|9600|80
1645203900000|2022-02-18 17:05:00|9607|9602|9605.1|9600.1|9607.1|9602.1|9604|9599|43
1645204200000|2022-02-18 17:10:00|9605|9600|9607.4|9602.4|9608.1|9603.1|9605|9600|57
1645204500000|2022-02-18 17:15:00|9607|9602|9608.5|9603.5|9608.6|9603.6|9607|9602|63
1645204800000|2022-02-18 17:20:00|9608.6|9603.6|9609.7|9604.7|9610.1|9605.1|9608.5|9603.5|70
1645205100000|2022-02-18 17:25:00|9609.6|9604.6|9609.8|9604.8|9612|9607|9609.6|9604.6|25
1645205400000|2022-02-18 17:30:00|9610|9605|9611.6|9606.6|9613.5|9608.5|9610|9605|640
1645205700000|2022-02-18 17:35:00|9611.5|9606.5|9610.5|9605.5|9612.1|9607.1|9610.1|9605.1|157
1645206000000|2022-02-18 17:40:00|9610.6|9605.6|9609.2|9604.2|9610.9|9605.9|9606.5|9601.5|1191
1645206300000|2022-02-18 17:45:00|9609.3|9604.3|9607.7|9602.7|9609.4|9604.4|9607.4|9602.4|38
1645206600000|2022-02-18 17:50:00|9607.6|9602.6|9608.4|9603.4|9608.4|9603.4|9606.9|9601.9|30
1645206900000|2022-02-18 17:55:00|9608.3|9603.3|9609|9604|9610|9605|9607.9|9602.9|35
1645207200000|2022-02-18 18:00:00|9608.9|9603.9|9606.4|9601.4|9608.9|9603.9|9606.4|9601.4|103
1645207500000|2022-02-18 18:05:00|9605.9|9600.9|9606.4|9601.4|9608|9603|9605.9|9600.9|36
1645207800000|2022-02-18 18:10:00|9606.3|9601.3|9605.5|9600.5|9606.5|9601.5|9605.4|9600.4|34
1645208100000|2022-02-18 18:15:00|9605.7|9600.7|9604.4|9599.4|9606.5|9601.5|9604.4|9599.4|31
1645208400000|2022-02-18 18:20:00|9604|9599|9602.2|9597.2|9604.2|9599.2|9601.8|9596.8|28
1645208700000|2022-02-18 18:25:00|9602.4|9597.4|9603|9598|9603|9598|9601.9|9596.9|27
1645209000000|2022-02-18 18:30:00|9603.2|9598.2|9602|9597|9603.7|9598.7|9601.9|9596.9|12
1645209300000|2022-02-18 18:35:00|9602.2|9597.2|9602.4|9597.4|9602.7|9597.7|9601.9|9596.9|5
1645209600000|2022-02-18 18:40:00|9602.5|9597.5|9603.4|9598.4|9604.2|9599.2|9602.4|9597.4|9
1645209900000|2022-02-18 18:45:00|9603.3|9598.3|9602.4|9597.4|9603.4|9598.4|9601.9|9596.9|31
1645210200000|2022-02-18 18:50:00|9602.5|9597.5|9600.9|9595.9|9602.5|9597.5|9600.9|9595.9|26
1645210500000|2022-02-18 18:55:00|9601|9596|9602|9597|9602.2|9597.2|9600.9|9595.9|34
1645210800000|2022-02-18 19:00:00|9601.9|9596.9|9601.4|9596.4|9602.5|9597.5|9601.4|9596.4|18
1645211100000|2022-02-18 19:05:00|9601.1|9596.1|9602.5|9597.5|9602.8|9597.8|9600.9|9595.9|15
1645211400000|2022-02-18 19:10:00|9602.9|9597.9|9603|9598|9603.2|9598.2|9602|9597|14
1645211700000|2022-02-18 19:15:00|9603.2|9598.2|9601.9|9596.9|9603.6|9598.6|9601.9|9596.9|11
1645212000000|2022-02-18 19:20:00|9601.8|9596.8|9600.9|9595.9|9601.9|9596.9|9600.2|9595.2|19
1645212300000|2022-02-18 19:25:00|9601|9596|9600.9|9595.9|9601.9|9596.9|9600.5|9595.5|26
1645212600000|2022-02-18 19:30:00|9600.8|9595.8|9599.9|9594.9|9601|9596|9598|9593|44
1645212900000|2022-02-18 19:35:00|9600|9595|9601.2|9596.2|9601.2|9596.2|9599.9|9594.9|21
1645213200000|2022-02-18 19:40:00|9601.4|9596.4|9601|9596|9601.5|9596.5|9600.5|9595.5|18
1645213500000|2022-02-18 19:45:00|9600.9|9595.9|9602|9597|9602.1|9597.1|9600.7|9595.7|46
1645213800000|2022-02-18 19:50:00|9601.8|9596.8|9600.6|9595.6|9601.9|9596.9|9600.5|9595.5|30
1645214100000|2022-02-18 19:55:00|9600.7|9595.7|9601.3|9596.3|9601.4|9596.4|9599.2|9594.2|324
1645214400000|2022-02-18 20:00:00|9601.2|9596.2|9603|9598|9603|9598|9600.4|9595.4|233
1645214700000|2022-02-18 20:05:00|9603.2|9598.2|9603.5|9598.5|9603.5|9598.5|9602.1|9597.1|152
1645215000000|2022-02-18 20:10:00|9603.4|9598.4|9604.4|9599.4|9604.5|9599.5|9602.4|9597.4|104
1645215300000|2022-02-18 20:15:00|9604.5|9599.5|9603.9|9598.9|9605.5|9600.5|9603|9598|40
1645215600000|2022-02-18 20:20:00|9604|9599|9602.5|9597.5|9604|9599|9602.3|9597.3|12
1645215900000|2022-02-18 20:25:00|9602.4|9597.4|9603.1|9598.1|9603.1|9598.1|9601.8|9596.8|22
1645216200000|2022-02-18 20:30:00|9603.5|9598.5|9605.8|9600.8|9607|9602|9603.5|9598.5|33
1645216500000|2022-02-18 20:35:00|9605.9|9600.9|9606.3|9601.3|9606.4|9601.4|9605.7|9600.7|46
1645216800000|2022-02-18 20:40:00|9606.2|9601.2|9604.3|9599.3|9606.3|9601.3|9604.2|9599.2|9
1645217100000|2022-02-18 20:45:00|9604.2|9599.2|9604.8|9599.8|9604.8|9599.8|9603.2|9598.2|15
1645217400000|2022-02-18 20:50:00|9604.9|9599.9|9606|9601|9606.6|9601.6|9604.2|9599.2|63
1645217700000|2022-02-18 20:55:00|9605.8|9600.8|9606.8|9601.8|9606.9|9601.9|9605.7|9600.7|40
1645218000000|2022-02-18 21:00:00|9606.7|9601.7|9605.2|9600.2|9606.7|9601.7|9605.2|9600.2|245
1645218300000|2022-02-18 21:05:00|9605.3|9600.3|9606.2|9601.2|9606.2|9601.2|9605.3|9600.3|173
1645218600000|2022-02-18 21:10:00|9606|9601|9605.4|9600.4|9606|9601|9605.3|9600.3|2
1645218900000|2022-02-18 21:15:00|9605.3|9600.3|9604.3|9599.3|9605.3|9600.3|9604.3|9599.3|3
1645219200000|2022-02-18 21:20:00|9604.4|9599.4|9603.8|9598.8|9604.4|9599.4|9603.4|9598.4|3
1645219500000|2022-02-18 21:25:00|9603.6|9598.6|9604|9599|9605.3|9600.3|9603.3|9598.3|30
1645219800000|2022-02-18 21:30:00|9603.9|9598.9|9603.2|9598.2|9603.9|9598.9|9602.5|9597.5|6
1645220100000|2022-02-18 21:35:00|9603.3|9598.3|9604.2|9599.2|9604.5|9599.5|9603.2|9598.2|4
1645220400000|2022-02-18 21:40:00|9604.3|9599.3|9604.3|9599.3|9604.8|9599.8|9603.8|9598.8|26
1645220700000|2022-02-18 21:45:00|9604.4|9599.4|9606.3|9601.3|9606.4|9601.4|9604.4|9599.4|45
1645221000000|2022-02-18 21:50:00|9606.5|9601.5|9606.7|9601.7|9606.7|9601.7|9605.8|9600.8|33
1645221300000|2022-02-18 21:55:00|9606.9|9601.9|9608.5|9601.5|9609.5|9604.5|9605.5|9600.5|65
1645405200000|2022-02-21 01:00:00|9601|9596|9602.1|9597.1|9603|9598|9600.1|9595.1|50
1645405500000|2022-02-21 01:05:00|9602|9597|9599.7|9594.7|9602|9597|9599.6|9594.6|87
1645405800000|2022-02-21 01:10:00|9599.6|9594.6|9599.6|9594.6|9600.2|9595.2|9598.3|9593.3|39
1645406100000|2022-02-21 01:15:00|9599.5|9594.5|9599.5|9594.5|9601.4|9596.4|9599.1|9594.1|41
1645406400000|2022-02-21 01:20:00|9599.6|9594.6|9599.1|9594.1|9600.2|9595.2|9598.9|9593.9|10
1645406700000|2022-02-21 01:25:00|9599|9594|9598.6|9593.6|9599.4|9594.4|9598.3|9593.3|20
1645407000000|2022-02-21 01:30:00|9598.5|9593.5|9596|9591|9598.6|9593.6|9595.6|9590.6|99
1645407300000|2022-02-21 01:35:00|9596.1|9591.1|9593.1|9588.1|9596.9|9591.9|9593.1|9588.1|40
1645407600000|2022-02-21 01:40:00|9593.3|9588.3|9590.7|9585.7|9593.3|9588.3|9589.6|9584.6|140
1645407900000|2022-02-21 01:45:00|9590.6|9585.6|9585|9580|9590.6|9585.6|9584.7|9579.7|186
1645408200000|2022-02-21 01:50:00|9584.9|9579.9|9585.6|9580.6|9586.4|9581.4|9584.9|9579.9|40
1645408500000|2022-02-21 01:55:00|9585.7|9580.7|9587.1|9582.1|9587.2|9582.2|9585|9580|33
1645408800000|2022-02-21 02:00:00|9586.9|9581.9|9586.1|9581.1|9587.2|9582.2|9585.6|9580.6|23
1645409100000|2022-02-21 02:05:00|9585.9|9580.9|9586.7|9581.7|9586.9|9581.9|9585.7|9580.7|17
1645409400000|2022-02-21 02:10:00|9586.8|9581.8|9585.2|9580.2|9586.9|9581.9|9584.8|9579.8|37
1645409700000|2022-02-21 02:15:00|9585.4|9580.4|9586.6|9581.6|9586.6|9581.6|9585.1|9580.1|22
1645410000000|2022-02-21 02:20:00|9586.2|9581.2|9586.1|9581.1|9586.7|9581.7|9585.4|9580.4|14
1645410300000|2022-02-21 02:25:00|9586.2|9581.2|9585.7|9580.7|9586.3|9581.3|9585.4|9580.4|17
1645410600000|2022-02-21 02:30:00|9585.8|9580.8|9584.7|9579.7|9586.7|9581.7|9584.6|9579.6|5
1645410900000|2022-02-21 02:35:00|9584.9|9579.9|9585.9|9580.9|9586.2|9581.2|9584.4|9579.4|10
1645411200000|2022-02-21 02:40:00|9586|9581|9586.1|9581.1|9586.2|9581.2|9585.6|9580.6|12
1645411500000|2022-02-21 02:45:00|9586.2|9581.2|9584.7|9579.7|9586.2|9581.2|9584.7|9579.7|13
1645411800000|2022-02-21 02:50:00|9584.9|9579.9|9585.1|9580.1|9585.3|9580.3|9584.6|9579.6|5
1645412100000|2022-02-21 02:55:00|9584.9|9579.9|9584.2|9579.2|9585.2|9580.2|9583.9|9578.9|4
1645412400000|2022-02-21 03:00:00|9584.1|9579.1|9582.7|9577.7|9584.1|9579.1|9582.7|9577.7|9
1645412700000|2022-02-21 03:05:00|9582.6|9577.6|9582.6|9577.6|9583.1|9578.1|9582.2|9577.2|10
1645413000000|2022-02-21 03:10:00|9582.7|9577.7|9582.7|9577.7|9582.8|9577.8|9582.6|9577.6|9
1645413300000|2022-02-21 03:15:00|9582.6|9577.6|9581.4|9576.4|9582.7|9577.7|9581.4|9576.4|16
1645413600000|2022-02-21 03:20:00|9581.6|9576.6|9581.1|9576.1|9582.4|9577.4|9581.1|9576.1|7
1645413900000|2022-02-21 03:25:00|9580.9|9575.9|9578.6|9573.6|9581.4|9576.4|9577.2|9572.2|50
1645414200000|2022-02-21 03:30:00|9578.7|9573.7|9580.5|9575.5|9580.5|9575.5|9578.6|9573.6|35
1645414500000|2022-02-21 03:35:00|9580.4|9575.4|9580|9575|9580.5|9575.5|9579.6|9574.6|15
1645414800000|2022-02-21 03:40:00|9580.2|9575.2|9580.7|9575.7|9580.7|9575.7|9580.1|9575.1|4
1645415100000|2022-02-21 03:45:00|9580.6|9575.6|9580.8|9575.8|9581.7|9576.7|9580.5|9575.5|10
1645415400000|2022-02-21 03:50:00|9581.2|9576.2|9581.2|9576.2|9581.3|9576.3|9580.9|9575.9|5
1645415700000|2022-02-21 03:55:00|9580.9|9575.9|9581.4|9576.4|9581.4|9576.4|9580.6|9575.6|1
1645416000000|2022-02-21 04:00:00|9581.5|9576.5|9581.4|9576.4|9581.5|9576.5|9581.2|9576.2|6
1645416300000|2022-02-21 04:05:00|9581.2|9576.2|9581.4|9576.4|9581.5|9576.5|9580.2|9575.2|11
1645416600000|2022-02-21 04:10:00|9581.5|9576.5|9581.7|9576.7|9581.7|9576.7|9581.2|9576.2|10
1645416900000|2022-02-21 04:15:00|9581.9|9576.9|9581.2|9576.2|9582.2|9577.2|9580.6|9575.6|10
1645417200000|2022-02-21 04:20:00|9581.3|9576.3|9582|9577|9582|9577|9581.2|9576.2|1
1645417500000|2022-02-21 04:25:00|9582.2|9577.2|9582.7|9577.7|9582.8|9577.8|9582.2|9577.2|9
1645417800000|2022-02-21 04:30:00|9582.6|9577.6|9582.8|9577.8|9582.8|9577.8|9582.1|9577.1|18
1645418100000|2022-02-21 04:35:00|9583|9578|9582.7|9577.7|9583.2|9578.2|9582.7|9577.7|7
1645418400000|2022-02-21 04:40:00|9582.6|9577.6|9581.2|9576.2|9582.7|9577.7|9581.2|9576.2|34
1645418700000|2022-02-21 04:45:00|9581.3|9576.3|9582.4|9577.4|9582.7|9577.7|9581.2|9576.2|34
1645419000000|2022-02-21 04:50:00|9582.6|9577.6|9582|9577|9582.6|9577.6|9581.9|9576.9|8
1645419300000|2022-02-21 04:55:00|9581.6|9576.6|9580.6|9575.6|9581.7|9576.7|9580.2|9575.2|15
1645419600000|2022-02-21 05:00:00|9580.7|9575.7|9579|9574|9580.7|9575.7|9578.5|9573.5|19
1645419900000|2022-02-21 05:05:00|9579.1|9574.1|9581.2|9576.2|9581.2|9576.2|9579|9574|14
1645420200000|2022-02-21 05:10:00|9581.1|9576.1|9580.3|9575.3|9581.2|9576.2|9580|9575|3
1645420500000|2022-02-21 05:15:00|9580.4|9575.4|9579.7|9574.7|9580.4|9575.4|9579.5|9574.5|8
1645420800000|2022-02-21 05:20:00|9579.6|9574.6|9579|9574|9580|9575|9579|9574|6
1645421100000|2022-02-21 05:25:00|9578.9|9573.9|9579.4|9574.4|9579.4|9574.4|9578.7|9573.7|12
1645421400000|2022-02-21 05:30:00|9579.7|9574.7|9579.5|9574.5|9579.7|9574.7|9579.5|9574.5|5
1645421700000|2022-02-21 05:35:00|9579.6|9574.6|9580.5|9575.5|9580.7|9575.7|9579.5|9574.5|11
1645422000000|2022-02-21 05:40:00|9580.6|9575.6|9580.7|9575.7|9580.7|9575.7|9580.5|9575.5|3
1645422300000|2022-02-21 05:45:00|9581|9576|9580.7|9575.7|9581|9576|9580.4|9575.4|43
1645422600000|2022-02-21 05:50:00|9580.6|9575.6|9579.6|9574.6|9580.7|9575.7|9579.5|9574.5|12
1645422900000|2022-02-21 05:55:00|9579.5|9574.5|9579.3|9574.3|9579.8|9574.8|9578.9|9573.9|3
1645423200000|2022-02-21 06:00:00|9579.7|9574.7|9578.5|9573.5|9579.7|9574.7|9578.5|9573.5|7
1645423500000|2022-02-21 06:05:00|9578.6|9573.6|9578.1|9573.1|9578.7|9573.7|9578|9573|9
1645423800000|2022-02-21 06:10:00|9578.2|9573.2|9578.6|9573.6|9578.7|9573.7|9577.5|9572.5|12
1645424100000|2022-02-21 06:15:00|9578.5|9573.5|9578.7|9573.7|9578.7|9573.7|9578|9573|7
1645424400000|2022-02-21 06:20:00|9578.5|9573.5|9578.3|9573.3|9579|9574|9578.1|9573.1|7
1645424700000|2022-02-21 06:25:00|9578.4|9573.4|9576.2|9571.2|9578.5|9573.5|9575.5|9570.5|51
1645425000000|2022-02-21 06:30:00|9576.3|9571.3|9576.8|9571.8|9576.9|9571.9|9576.3|9571.3|15
1645425300000|2022-02-21 06:35:00|9577|9572|9576.5|9571.5|9577.5|9572.5|9576.3|9571.3|103
1645425600000|2022-02-21 06:40:00|9576.3|9571.3|9576.2|9571.2|9576.7|9571.7|9575|9570|15
1645425900000|2022-02-21 06:45:00|9576.1|9571.1|9576.5|9571.5|9576.7|9571.7|9575.7|9570.7|7
1645426200000|2022-02-21 06:50:00|9576.6|9571.6|9575.5|9570.5|9576.7|9571.7|9575.5|9570.5|22
1645426500000|2022-02-21 06:55:00|9575.3|9570.3|9575.4|9570.4|9575.7|9570.7|9575|9570|26
1645426800000|2022-02-21 07:00:00|9575.3|9570.3|9574.6|9569.6|9575.8|9570.8|9573|9568|55
1645427100000|2022-02-21 07:05:00|9574.2|9569.2|9573|9568|9575.2|9570.2|9573|9568|23
1645427400000|2022-02-21 07:10:00|9572.9|9567.9|9572.7|9567.7|9573.2|9568.2|9572.2|9567.2|104
1645427700000|2022-02-21 07:15:00|9572.8|9567.8|9573.2|9568.2|9573.8|9568.8|9572.5|9567.5|19
1645428000000|2022-02-21 07:20:00|9573.3|9568.3|9573.7|9568.7|9573.7|9568.7|9572.2|9567.2|16
1645428300000|2022-02-21 07:25:00|9573.8|9568.8|9572.2|9567.2|9574.2|9569.2|9572.2|9567.2|32
1645428600000|2022-02-21 07:30:00|9572.3|9567.3|9571.5|9566.5|9572.3|9567.3|9571|9566|46
1645428900000|2022-02-21 07:35:00|9571.6|9566.6|9572.2|9567.2|9572.2|9567.2|9570|9565|24
1645429200000|2022-02-21 07:40:00|9572.3|9567.3|9572.1|9567.1|9573.5|9568.5|9571|9566|31
1645429500000|2022-02-21 07:45:00|9572|9567|9571.5|9566.5|9572.7|9567.7|9570.5|9565.5|197
1645429800000|2022-02-21 07:50:00|9571.3|9566.3|9571.1|9566.1|9571.3|9566.3|9569.7|9564.7|31
1645430100000|2022-02-21 07:55:00|9571.2|9566.2|9572.7|9567.7|9572.7|9567.7|9570.5|9565.5|141
1645430400000|2022-02-21 08:00:00|9572.6|9567.6|9571|9566|9573.3|9568.3|9570|9565|98
1645430700000|2022-02-21 08:05:00|9570.7|9565.7|9569.2|9564.2|9571|9566|9568|9563|87
1645431000000|2022-02-21 08:10:00|9569.1|9564.1|9569.4|9564.4|9570|9565|9568|9563|71
1645431300000|2022-02-21 08:15:00|9567.7|9562.7|9569.2|9564.2|9569.7|9564.7|9562.7|9557.7|472
1645431600000|2022-02-21 08:20:00|9569.3|9564.3|9569|9564|9570.7|9565.7|9568.5|9563.5|51
1645431900000|2022-02-21 08:25:00|9568.7|9563.7|9569.9|9564.9|9571.2|9566.2|9568.7|9563.7|91
1645432200000|2022-02-21 08:30:00|9570.3|9565.3|9572.2|9567.2|9573.3|9568.3|9570.2|9565.2|208
1645432500000|2022-02-21 08:35:00|9572.1|9567.1|9573.5|9568.5|9578.6|9573.6|9572.1|9567.1|1287
1645432800000|2022-02-21 08:40:00|9573.4|9568.4|9576.8|9571.8|9577.3|9572.3|9573.4|9568.4|98
1645433100000|2022-02-21 08:45:00|9576.7|9571.7|9574|9569|9577.1|9572.1|9573.7|9568.7|87
1645433400000|2022-02-21 08:50:00|9574.1|9569.1|9576.8|9571.8|9577.1|9572.1|9573.7|9568.7|42
1645433700000|2022-02-21 08:55:00|9576.6|9571.6|9581.6|9576.6|9582.1|9577.1|9576.5|9571.5|70
1645434000000|2022-02-21 09:00:00|9581.8|9576.8|9580.6|9575.6|9583.1|9578.1|9580|9575|138
1645434300000|2022-02-21 09:05:00|9580.1|9575.1|9577.3|9572.3|9580.4|9575.4|9576.5|9571.5|107
1645434600000|2022-02-21 09:10:00|9577.1|9572.1|9576.8|9571.8|9577.8|9572.8|9575.2|9570.2|53
1645434900000|2022-02-21 09:15:00|9577.1|9572.1|9578.7|9573.7|9580.1|9575.1|9576.6|9571.6|21
1645435200000|2022-02-21 09:20:00|9578.6|9573.6|9579.3|9574.3|9580.7|9575.7|9578.5|9573.5|25
1645435500000|2022-02-21 09:25:00|9579|9574|9577.6|9572.6|9579.6|9574.6|9577.6|9572.6|35
1645435800000|2022-02-21 09:30:00|9577.3|9572.3|9575.1|9570.1|9577.4|9572.4|9575.1|9570.1|22
1645436100000|2022-02-21 09:35:00|9575|9570|9577.7|9572.7|9577.7|9572.7|9575|9570|26
1645436400000|2022-02-21 09:40:00|9577.8|9572.8|9578.1|9573.1|9578.6|9573.6|9577.1|9572.1|11
1645436700000|2022-02-21 09:45:00|9578.3|9573.3|9577.3|9572.3|9579.6|9574.6|9577|9572|18
1645437000000|2022-02-21 09:50:00|9577.1|9572.1|9578.7|9573.7|9579.3|9574.3|9577|9572|22
1645437300000|2022-02-21 09:55:00|9578.6|9573.6|9577.1|9572.1|9580.5|9575.5|9577|9572|27
1645437600000|2022-02-21 10:00:00|9577.2|9572.2|9577.9|9572.9|9578.8|9573.8|9577.1|9572.1|17
1645437900000|2022-02-21 10:05:00|9578|9573|9576|9571|9578|9573|9574.6|9569.6|20
1645438200000|2022-02-21 10:10:00|9576.1|9571.1|9576.8|9571.8|9577.4|9572.4|9575.3|9570.3|33
1645438500000|2022-02-21 10:15:00|9576.7|9571.7|9576.5|9571.5|9577.4|9572.4|9575.1|9570.1|26
1645438800000|2022-02-21 10:20:00|9576.6|9571.6|9576.3|9571.3|9576.7|9571.7|9574.6|9569.6|18
1645439100000|2022-02-21 10:25:00|9575.9|9570.9|9578.7|9573.7|9578.7|9573.7|9575.9|9570.9|18
1645439400000|2022-02-21 10:30:00|9578.6|9573.6|9578.3|9573.3|9579|9574|9576.6|9571.6|29
1645439700000|2022-02-21 10:35:00|9578.5|9573.5|9577.9|9572.9|9578.5|9573.5|9576.9|9571.9|8
1645440000000|2022-02-21 10:40:00|9577.8|9572.8|9578.1|9573.1|9578.4|9573.4|9576.9|9571.9|24
1645440300000|2022-02-21 10:45:00|9578.2|9573.2|9579.4|9574.4|9579.4|9574.4|9578.1|9573.1|14
1645440600000|2022-02-21 10:50:00|9579.3|9574.3|9580.6|9575.6|9580.7|9575.7|9578.7|9573.7|10
1645440900000|2022-02-21 10:55:00|9580.8|9575.8|9582|9577|9582.6|9577.6|9579.6|9574.6|24
1645441200000|2022-02-21 11:00:00|9582.1|9577.1|9580.3|9575.3|9582.4|9577.4|9579.9|9574.9|20
1645441500000|2022-02-21 11:05:00|9580.1|9575.1|9580.8|9575.8|9580.8|9575.8|9579.1|9574.1|10
1645441800000|2022-02-21 11:10:00|9580.7|9575.7|9579.7|9574.7|9580.8|9575.8|9578.9|9573.9|8
1645442100000|2022-02-21 11:15:00|9579.8|9574.8|9580.1|9575.1|9581.6|9576.6|9578.6|9573.6|28
1645442400000|2022-02-21 11:20:00|9580.2|9575.2|9585.1|9580.1|9585.1|9580.1|9580.1|9575.1|38
1645442700000|2022-02-21 11:25:00|9585.2|9580.2|9586.1|9581.1|9586.4|9581.4|9584.2|9579.2|46
1645443000000|2022-02-21 11:30:00|9586.3|9581.3|9588|9583|9588.4|9583.4|9586.2|9581.2|42
1645443300000|2022-02-21 11:35:00|9587.6|9582.6|9586.6|9581.6|9588.1|9583.1|9585.1|9580.1|136
1645443600000|2022-02-21 11:40:00|9586.7|9581.7|9588.3|9583.3|9588.6|9583.6|9586.5|9581.5|211
1645443900000|2022-02-21 11:45:00|9588.2|9583.2|9588.7|9583.7|9588.8|9583.8|9587.1|9582.1|40
1645444200000|2022-02-21 11:50:00|9588.8|9583.8|9587.1|9582.1|9588.8|9583.8|9585.9|9580.9|72
1645444500000|2022-02-21 11:55:00|9587.2|9582.2|9587.4|9582.4|9587.9|9582.9|9585.8|9580.8|34
1645444800000|2022-02-21 12:00:00|9587.3|9582.3|9590|9585|9590.1|9585.1|9586.8|9581.8|254
1645445100000|2022-02-21 12:05:00|9589.6|9584.6|9590.9|9585.9|9591.3|9586.3|9589.6|9584.6|443
1645445400000|2022-02-21 12:10:00|9591.1|9586.1|9591.4|9586.4|9591.8|9586.8|9590.7|9585.7|78
1645445700000|2022-02-21 12:15:00|9591.2|9586.2|9592.8|9587.8|9592.9|9587.9|9590.6|9585.6|20
1645446000000|2022-02-21 12:20:00|9592.9|9587.9|9590.6|9585.6|9593.1|9588.1|9590.6|9585.6|11
1645446300000|2022-02-21 12:25:00|9590.5|9585.5|9589.6|9584.6|9590.5|9585.5|9587.6|9582.6|43
1645446600000|2022-02-21 12:30:00|9589.7|9584.7|9588.6|9583.6|9590|9585|9588|9583|18
1645446900000|2022-02-21 12:35:00|9588.5|9583.5|9589.1|9584.1|9589.2|9584.2|9588.1|9583.1|15
1645447200000|2022-02-21 12:40:00|9589.2|9584.2|9593.5|9588.5|9593.8|9588.8|9589.1|9584.1|92
1645447500000|2022-02-21 12:45:00|9593.4|9588.4|9597.6|9592.6|9597.6|9592.6|9593.3|9588.3|107
1645447800000|2022-02-21 12:50:00|9597.5|9592.5|9593.6|9588.6|9597.6|9592.6|9593.6|9588.6|34
1645448100000|2022-02-21 12:55:00|9593.7|9588.7|9595.6|9590.6|9596.8|9591.8|9592.8|9587.8|49
1645448400000|2022-02-21 13:00:00|9595.8|9590.8|9593.8|9588.8|9596.9|9591.9|9593.5|9588.5|78
1645448700000|2022-02-21 13:05:00|9593.9|9588.9|9593.1|9588.1|9594.6|9589.6|9592.6|9587.6|52
1645449000000|2022-02-21 13:10:00|9593.2|9588.2|9593.6|9588.6|9593.7|9588.7|9592.6|9587.6|16
1645449300000|2022-02-21 13:15:00|9593.4|9588.4|9598.2|9593.2|9598.3|9593.3|9593.4|9588.4|47
1645449600000|2022-02-21 13:20:00|9598.4|9593.4|9599.7|9594.7|9600.4|9595.4|9597.6|9592.6|96
1645449900000|2022-02-21 13:25:00|9599.9|9594.9|9599.8|9594.8|9600.9|9595.9|9598.3|9593.3|39
1645450200000|2022-02-21 13:30:00|9599.6|9594.6|9596.6|9591.6|9599.6|9594.6|9596.6|9591.6|70
1645450500000|2022-02-21 13:35:00|9596.4|9591.4|9596.6|9591.6|9597.8|9592.8|9595.1|9590.1|85
1645450800000|2022-02-21 13:40:00|9596.7|9591.7|9598.9|9593.9|9599.1|9594.1|9596.7|9591.7|70
1645451100000|2022-02-21 13:45:00|9599|9594|9598.6|9593.6|9599.1|9594.1|9597.9|9592.9|42
1645451400000|2022-02-21 13:50:00|9598.7|9593.7|9597.6|9592.6|9598.9|9593.9|9596.8|9591.8|22
1645451700000|2022-02-21 13:55:00|9597.9|9592.9|9597.7|9592.7|9603.9|9598.9|9591|9586|3158
1645452000000|2022-02-21 14:00:00|9597.8|9592.8|9600|9595|9601|9596|9597.7|9592.7|101
1645452300000|2022-02-21 14:05:00|9600.1|9595.1|9598.6|9593.6|9600.6|9595.6|9597.1|9592.1|25
1645452600000|2022-02-21 14:10:00|9598.5|9593.5|9593.7|9588.7|9598.6|9593.6|9593.5|9588.5|62
1645452900000|2022-02-21 14:15:00|9594.1|9589.1|9589.6|9584.6|9594.1|9589.1|9587.6|9582.6|59
1645453200000|2022-02-21 14:20:00|9589.7|9584.7|9591.6|9586.6|9592.1|9587.1|9587.6|9582.6|75
1645453500000|2022-02-21 14:25:00|9592|9587|9592.8|9587.8|9593.1|9588.1|9591|9586|36
1645453800000|2022-02-21 14:30:00|9592.7|9587.7|9593.1|9588.1|9593.6|9588.6|9591|9586|43
1645454100000|2022-02-21 14:35:00|9593|9588|9596|9591|9596.2|9591.2|9592.8|9587.8|28
1645454400000|2022-02-21 14:40:00|9596.2|9591.2|9597|9592|9598.1|9593.1|9595.5|9590.5|62
1645454700000|2022-02-21 14:45:00|9596.6|9591.6|9596.6|9591.6|9597.6|9592.6|9595.6|9590.6|43
1645455000000|2022-02-21 14:50:00|9596.7|9591.7|9594.4|9589.4|9596.7|9591.7|9593.8|9588.8|47
1645455300000|2022-02-21 14:55:00|9594.3|9589.3|9595.6|9590.6|9595.9|9590.9|9594|9589|14
1645455600000|2022-02-21 15:00:00|9595.7|9590.7|9595.1|9590.1|9596.6|9591.6|9594.6|9589.6|28
1645455900000|2022-02-21 15:05:00|9594.8|9589.8|9589.6|9584.6|9594.8|9589.8|9589.1|9584.1|41
1645456200000|2022-02-21 15:10:00|9589|9584|9594.6|9589.6|9595.1|9590.1|9589|9584|70
1645456500000|2022-02-21 15:15:00|9594.5|9589.5|9593.8|9588.8|9595.1|9590.1|9592.1|9587.1|36
1645456800000|2022-02-21 15:20:00|9594|9589|9597.1|9592.1|9597.3|9592.3|9593|9588|88
1645457100000|2022-02-21 15:25:00|9597.2|9592.2|9596.7|9591.7|9600.6|9595.6|9596.6|9591.6|59
1645457400000|2022-02-21 15:30:00|9597.2|9592.2|9594.1|9589.1|9597.9|9592.9|9593.6|9588.6|26
1645457700000|2022-02-21 15:35:00|9594|9589|9593.1|9588.1|9595.2|9590.2|9593|9588|25
1645458000000|2022-02-21 15:40:00|9593|9588|9592|9587|9594.7|9589.7|9591.1|9586.1|26
1645458300000|2022-02-21 15:45:00|9591.6|9586.6|9593.3|9588.3|9593.3|9588.3|9590.1|9585.1|78
1645458600000|2022-02-21 15:50:00|9593.5|9588.5|9592.9|9587.9|9594.7|9589.7|9590.5|9585.5|58
1645458900000|2022-02-21 15:55:00|9592.7|9587.7|9593.2|9588.2|9594.5|9589.5|9591.6|9586.6|37
1645459200000|2022-02-21 16:00:00|9593.4|9588.4|9593.1|9588.1|9594.2|9589.2|9592.2|9587.2|17
1645459500000|2022-02-21 16:05:00|9593.2|9588.2|9592.6|9587.6|9593.7|9588.7|9592.5|9587.5|14
1645459800000|2022-02-21 16:10:00|9592.5|9587.5|9591.7|9586.7|9592.6|9587.6|9590.6|9585.6|14
1645460100000|2022-02-21 16:15:00|9591.6|9586.6|9592.3|9587.3|9592.7|9587.7|9591.1|9586.1|16
1645460400000|2022-02-21 16:20:00|9592.1|9587.1|9593.1|9588.1|9593.3|9588.3|9592.1|9587.1|7
1645460700000|2022-02-21 16:25:00|9593.2|9588.2|9592.4|9587.4|9593.2|9588.2|9591.9|9586.9|34
1645461000000|2022-02-21 16:30:00|9592.2|9587.2|9591.5|9586.5|9592.3|9587.3|9591.4|9586.4|15
1645461300000|2022-02-21 16:35:00|9591.4|9586.4|9592|9587|9592|9587|9590.7|9585.7|16
1645461600000|2022-02-21 16:40:00|9591.9|9586.9|9589.8|9584.8|9592.3|9587.3|9589.7|9584.7|25
1645461900000|2022-02-21 16:45:00|9590|9585|9588.4|9583.4|9591|9586|9588.3|9583.3|53
1645462200000|2022-02-21 16:50:00|9588.3|9583.3|9588.3|9583.3|9589.2|9584.2|9588.1|9583.1|26
1645462500000|2022-02-21 16:55:00|9588.4|9583.4|9587.6|9582.6|9588.7|9583.7|9587|9582|40
1645462800000|2022-02-21 17:00:00|9587.2|9582.2|9586.7|9581.7|9587.7|9582.7|9586.5|9581.5|10
1645463100000|2022-02-21 17:05:00|9586.8|9581.8|9589.2|9584.2|9589.7|9584.7|9586.7|9581.7|25
1645463400000|2022-02-21 17:10:00|9589.6|9584.6|9590.2|9585.2|9590.2|9585.2|9589.1|9584.1|9
1645463700000|2022-02-21 17:15:00|9590.4|9585.4|9589.6|9584.6|9590.6|9585.6|9589.6|9584.6|1
1645464000000|2022-02-21 17:20:00|9589.7|9584.7|9588.5|9583.5|9593.1|9588.1|9587.6|9582.6|420
1645464300000|2022-02-21 17:25:00|9588.6|9583.6|9589.3|9584.3|9589.3|9584.3|9588.1|9583.1|29
1645464600000|2022-02-21 17:30:00|9589.5|9584.5|9589|9584|9590|9585|9588.7|9583.7|4
1645464900000|2022-02-21 17:35:00|9588.7|9583.7|9590.6|9585.6|9590.6|9585.6|9588.7|9583.7|8
1645465200000|2022-02-21 17:40:00|9591.1|9586.1|9592.3|9587.3|9592.3|9587.3|9590.7|9585.7|11
1645465500000|2022-02-21 17:45:00|9592.5|9587.5|9591.7|9586.7|9593|9588|9591.7|9586.7|15
1645465800000|2022-02-21 17:50:00|9591.5|9586.5|9592.5|9587.5|9593|9588|9591.5|9586.5|3
1645466100000|2022-02-21 17:55:00|9592.4|9587.4|9593.8|9588.8|9594|9589|9592.4|9587.4|9
1645466400000|2022-02-21 18:00:00|9593.6|9588.6|9596.8|9591.8|9596.9|9591.9|9590|9585|305
1645466700000|2022-02-21 18:05:00|9596.9|9591.9|9600.2|9595.2|9600.5|9595.5|9596.9|9591.9|12
1645467000000|2022-02-21 18:10:00|9600.1|9595.1|9600.6|9595.6|9601|9596|9599.9|9594.9|4
1645467300000|2022-02-21 18:15:00|9600.7|9595.7|9603.6|9598.6|9603.6|9598.6|9600.7|9595.7|20
1645467600000|2022-02-21 18:20:00|9603.7|9598.7|9603.1|9598.1|9605.2|9600.2|9603|9598|31
1645467900000|2022-02-21 18:25:00|9603|9598|9602|9597|9604|9599|9602|9597|2
1645468200000|2022-02-21 18:30:00|9601.8|9596.8|9600.3|9595.3|9601.8|9596.8|9600|9595|3
1645468500000|2022-02-21 18:35:00|9600.4|9595.4|9598.3|9593.3|9600.6|9595.6|9598|9593|5
1645468800000|2022-02-21 18:40:00|9598.2|9593.2|9601.9|9596.9|9601.9|9596.9|9598.2|9593.2|5
1645469100000|2022-02-21 18:45:00|9601.8|9596.8|9601.4|9596.4|9601.8|9596.8|9600.5|9595.5|2
1645469400000|2022-02-21 18:50:00|9601.6|9596.6|9603.9|9598.9|9603.9|9598.9|9601.3|9596.3|0
1645469700000|2022-02-21 18:55:00|9603.8|9598.8|9604.6|9599.6|9604.7|9599.7|9603.6|9598.6|21
1645470000000|2022-02-21 19:00:00|9604.5|9599.5|9607.1|9602.1|9608.5|9603.5|9604.5|9599.5|78
1645470300000|2022-02-21 19:05:00|9607.3|9602.3|9609.1|9604.1|9609.6|9604.6|9607.3|9602.3|8
1645470600000|2022-02-21 19:10:00|9608.9|9603.9|9609.5|9604.5|9610.2|9605.2|9608.7|9603.7|149
1645470900000|2022-02-21 19:15:00|9609.7|9604.7|9610.9|9605.9|9611.3|9606.3|9609.5|9604.5|24
1645471200000|2022-02-21 19:20:00|9610.8|9605.8|9609.2|9604.2|9610.8|9605.8|9608.1|9603.1|7
1645471500000|2022-02-21 19:25:00|9609.4|9604.4|9610.8|9605.8|9610.9|9605.9|9609.4|9604.4|3
1645471800000|2022-02-21 19:30:00|9610.4|9605.4|9609.6|9604.6|9610.4|9605.4|9607.2|9602.2|50
1645472100000|2022-02-21 19:35:00|9610.2|9605.2|9607.5|9602.5|9610.3|9605.3|9606.9|9601.9|79
1645472400000|2022-02-21 19:40:00|9608|9603|9606.5|9601.5|9608|9603|9606.2|9601.2|4
1645472700000|2022-02-21 19:45:00|9606.4|9601.4|9603.2|9598.2|9606.4|9601.4|9603.2|9598.2|4
1645473000000|2022-02-21 19:50:00|9603|9598|9603.7|9598.7|9604|9599|9603|9598|1
1645473300000|2022-02-21 19:55:00|9603.5|9598.5|9604.4|9599.4|9604.5|9599.5|9603.3|9598.3|2
1645473600000|2022-02-21 20:00:00|9604.6|9599.6|9606|9601|9606.4|9601.4|9604.6|9599.6|1
1645473900000|2022-02-21 20:05:00|9605.9|9600.9|9607.4|9602.4|9607.4|9602.4|9605.5|9600.5|2
1645474200000|2022-02-21 20:10:00|9607.6|9602.6|9609.8|9604.8|9610.4|9605.4|9607.6|9602.6|1
1645474500000|2022-02-21 20:15:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9608.8|9603.8|6
1645474800000|2022-02-21 20:20:00|9609.6|9604.6|9610.2|9605.2|9610.2|9605.2|9609.2|9604.2|1
1645475100000|2022-02-21 20:25:00|9610|9605|9609.8|9604.8|9610.4|9605.4|9609.8|9604.8|2
1645475400000|2022-02-21 20:30:00|9610|9605|9610.6|9605.6|9610.8|9605.8|9610|9605|5
1645475700000|2022-02-21 20:35:00|9610.8|9605.8|9610.4|9605.4|9611.3|9606.3|9610.4|9605.4|4
1645476000000|2022-02-21 20:40:00|9610.2|9605.2|9608.6|9603.6|9610.2|9605.2|9608.6|9603.6|2
1645476300000|2022-02-21 20:45:00|9609|9604|9608.4|9603.4|9609|9604|9608|9603|8
1645476600000|2022-02-21 20:50:00|9608.1|9603.1|9608.4|9603.4|9608.4|9603.4|9608.1|9603.1|0
1645476900000|2022-02-21 20:55:00|9608.8|9603.8|9607.5|9602.5|9608.8|9603.8|9607.5|9602.5|2
1645491600000|2022-02-22 01:00:00|9604.5|9599.5|9609.6|9604.6|9609.6|9604.6|9603.8|9598.8|81
1645491900000|2022-02-22 01:05:00|9609.8|9604.8|9609.6|9604.6|9611.3|9606.3|9608.8|9603.8|65
1645492200000|2022-02-22 01:10:00|9609.7|9604.7|9612.7|9607.7|9612.9|9607.9|9609.7|9604.7|99
1645492500000|2022-02-22 01:15:00|9613.1|9608.1|9612.5|9607.5|9614.7|9609.7|9612.2|9607.2|316
1645492800000|2022-02-22 01:20:00|9612.3|9607.3|9611.5|9606.5|9612.7|9607.7|9611.3|9606.3|20
1645493100000|2022-02-22 01:25:00|9611.6|9606.6|9611.5|9606.5|9612.5|9607.5|9610.7|9605.7|48
1645493400000|2022-02-22 01:30:00|9611.6|9606.6|9610.8|9605.8|9612.6|9607.6|9610.7|9605.7|61
1645493700000|2022-02-22 01:35:00|9610.9|9605.9|9609.8|9604.8|9611.8|9606.8|9609.7|9604.7|51
1645494000000|2022-02-22 01:40:00|9609.9|9604.9|9610.6|9605.6|9610.8|9605.8|9609.8|9604.8|48
1645494300000|2022-02-22 01:45:00|9611.2|9606.2|9615|9610|9615.4|9610.4|9611.2|9606.2|109
1645494600000|2022-02-22 01:50:00|9614.8|9609.8|9614.3|9609.3|9615.6|9610.6|9614.1|9609.1|73
1645494900000|2022-02-22 01:55:00|9614.4|9609.4|9613.9|9608.9|9615|9610|9613.3|9608.3|30
1645495200000|2022-02-22 02:00:00|9613.8|9608.8|9614.8|9609.8|9616.6|9611.6|9613.8|9608.8|18
1645495500000|2022-02-22 02:05:00|9614.7|9609.7|9612|9607|9614.8|9609.8|9611.6|9606.6|19
1645495800000|2022-02-22 02:10:00|9612.1|9607.1|9609.9|9604.9|9612.9|9607.9|9609.9|9604.9|18
1645496100000|2022-02-22 02:15:00|9610.1|9605.1|9610.1|9605.1|9611.1|9606.1|9610|9605|13
1645496400000|2022-02-22 02:20:00|9610.2|9605.2|9610.7|9605.7|9611.2|9606.2|9610.2|9605.2|5
1645496700000|2022-02-22 02:25:00|9610.8|9605.8|9611.9|9606.9|9611.9|9606.9|9610.7|9605.7|5
1645497000000|2022-02-22 02:30:00|9612.4|9607.4|9611.4|9606.4|9612.9|9607.9|9611.1|9606.1|24
1645497300000|2022-02-22 02:35:00|9611.5|9606.5|9611.6|9606.6|9612.4|9607.4|9611.5|9606.5|33
1645497600000|2022-02-22 02:40:00|9611.1|9606.1|9611.4|9606.4|9611.9|9606.9|9611.1|9606.1|7
1645497900000|2022-02-22 02:45:00|9611.1|9606.1|9610.6|9605.6|9611.1|9606.1|9610.1|9605.1|27
1645498200000|2022-02-22 02:50:00|9610.9|9605.9|9613.1|9608.1|9613.1|9608.1|9610.6|9605.6|9
1645498500000|2022-02-22 02:55:00|9612.8|9607.8|9611.7|9606.7|9613.9|9608.9|9611.6|9606.6|16
1645498800000|2022-02-22 03:00:00|9611.9|9606.9|9613.2|9608.2|9613.9|9608.9|9611.9|9606.9|19
1645499100000|2022-02-22 03:05:00|9613.4|9608.4|9614.4|9609.4|9614.5|9609.5|9612.6|9607.6|3
1645499400000|2022-02-22 03:10:00|9614.1|9609.1|9615.6|9610.6|9615.7|9610.7|9613.6|9608.6|9
1645499700000|2022-02-22 03:15:00|9615.4|9610.4|9615.6|9610.6|9616.8|9611.8|9615.1|9610.1|41
1645500000000|2022-02-22 03:20:00|9615.9|9610.9|9615.1|9610.1|9616.1|9611.1|9614.6|9609.6|19
1645500300000|2022-02-22 03:25:00|9615|9610|9614.4|9609.4|9615|9610|9614.3|9609.3|17
1645500600000|2022-02-22 03:30:00|9614.3|9609.3|9614.4|9609.4|9615.7|9610.7|9614.1|9609.1|20
1645500900000|2022-02-22 03:35:00|9614.5|9609.5|9620.1|9615.1|9621|9616|9614.4|9609.4|68
1645501200000|2022-02-22 03:40:00|9620.3|9615.3|9617.6|9612.6|9620.6|9615.6|9617.5|9612.5|13
1645501500000|2022-02-22 03:45:00|9617.5|9612.5|9619.1|9614.1|9619.1|9614.1|9617.1|9612.1|19
1645501800000|2022-02-22 03:50:00|9619.3|9614.3|9617.6|9612.6|9619.3|9614.3|9617.3|9612.3|10
1645502100000|2022-02-22 03:55:00|9617.9|9612.9|9618.5|9613.5|9618.9|9613.9|9617.6|9612.6|16
1645502400000|2022-02-22 04:00:00|9618.1|9613.1|9617.3|9612.3|9618.1|9613.1|9616.3|9611.3|33
1645502700000|2022-02-22 04:05:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9616|9611|16
1645503000000|2022-02-22 04:10:00|9615.8|9610.8|9616.6|9611.6|9617.1|9612.1|9615.8|9610.8|10
1645503300000|2022-02-22 04:15:00|9616.5|9611.5|9615.9|9610.9|9616.6|9611.6|9615.5|9610.5|16
1645503600000|2022-02-22 04:20:00|9616.1|9611.1|9615.3|9610.3|9616.1|9611.1|9614.8|9609.8|6
1645503900000|2022-02-22 04:25:00|9615.2|9610.2|9615.3|9610.3|9615.6|9610.6|9614.5|9609.5|5
1645504200000|2022-02-22 04:30:00|9615|9610|9616|9611|9616|9611|9615|9610|17
1645504500000|2022-02-22 04:35:00|9615.8|9610.8|9615.6|9610.6|9616.1|9611.1|9614.6|9609.6|17
1645504800000|2022-02-22 04:40:00|9615.5|9610.5|9615.9|9610.9|9616.1|9611.1|9615.1|9610.1|4
1645505100000|2022-02-22 04:45:00|9615.8|9610.8|9618.5|9613.5|9619.5|9614.5|9615.8|9610.8|60
1645505400000|2022-02-22 04:50:00|9618.6|9613.6|9618.3|9613.3|9618.6|9613.6|9617.5|9612.5|40
1645505700000|2022-02-22 04:55:00|9618.1|9613.1|9615.9|9610.9|9618.1|9613.1|9615.1|9610.1|24
1645506000000|2022-02-22 05:00:00|9616.1|9611.1|9614.1|9609.1|9616.4|9611.4|9613.3|9608.3|11
1645506300000|2022-02-22 05:05:00|9614|9609|9613.6|9608.6|9614|9609|9613|9608|4
1645506600000|2022-02-22 05:10:00|9613.7|9608.7|9613.7|9608.7|9613.7|9608.7|9613.6|9608.6|6
1645506900000|2022-02-22 05:15:00|9613.6|9608.6|9612.1|9607.1|9613.7|9608.7|9612.1|9607.1|17
1645507200000|2022-02-22 05:20:00|9611.9|9606.9|9610.6|9605.6|9612.2|9607.2|9610.6|9605.6|11
1645507500000|2022-02-22 05:25:00|9610.7|9605.7|9610.2|9605.2|9610.9|9605.9|9609.6|9604.6|9
1645507800000|2022-02-22 05:30:00|9610.1|9605.1|9611.2|9606.2|9611.6|9606.6|9610.1|9605.1|3
1645508100000|2022-02-22 05:35:00|9611.4|9606.4|9611|9606|9611.6|9606.6|9610.8|9605.8|4
1645508400000|2022-02-22 05:40:00|9611.1|9606.1|9611|9606|9611.3|9606.3|9610.9|9605.9|7
1645508700000|2022-02-22 05:45:00|9610.9|9605.9|9609.7|9604.7|9611|9606|9609.7|9604.7|11
1645509000000|2022-02-22 05:50:00|9609.8|9604.8|9610.2|9605.2|9610.4|9605.4|9609.7|9604.7|75
1645509300000|2022-02-22 05:55:00|9610.3|9605.3|9610.1|9605.1|9610.5|9605.5|9608.4|9603.4|22
1645509600000|2022-02-22 06:00:00|9610|9605|9612.6|9607.6|9613.2|9608.2|9609.9|9604.9|25
1645509900000|2022-02-22 06:05:00|9612.7|9607.7|9613.8|9608.8|9613.8|9608.8|9612.1|9607.1|19
1645510200000|2022-02-22 06:10:00|9613.7|9608.7|9614.2|9609.2|9614.7|9609.7|9613.1|9608.1|16
1645510500000|2022-02-22 06:15:00|9614.1|9609.1|9612.9|9607.9|9614.2|9609.2|9612.6|9607.6|3
1645510800000|2022-02-22 06:20:00|9612.6|9607.6|9611.1|9606.1|9612.6|9607.6|9611.1|9606.1|7
1645511100000|2022-02-22 06:25:00|9611.2|9606.2|9610.6|9605.6|9611.2|9606.2|9609.9|9604.9|4
1645511400000|2022-02-22 06:30:00|9610.2|9605.2|9609.7|9604.7|9610.4|9605.4|9609.6|9604.6|13
1645511700000|2022-02-22 06:35:00|9609.6|9604.6|9611.6|9606.6|9611.6|9606.6|9609.3|9604.3|9
1645512000000|2022-02-22 06:40:00|9611.7|9606.7|9609.8|9604.8|9611.7|9606.7|9608.9|9603.9|28
1645512300000|2022-02-22 06:45:00|9610|9605|9607.7|9602.7|9610.3|9605.3|9607.2|9602.2|44
1645512600000|2022-02-22 06:50:00|9607.8|9602.8|9613|9608|9613.3|9608.3|9607.7|9602.7|76
1645512900000|2022-02-22 06:55:00|9612.9|9607.9|9611.8|9606.8|9614|9609|9611.7|9606.7|30
1645513200000|2022-02-22 07:00:00|9612.1|9607.1|9613.3|9608.3|9613.6|9608.6|9610.7|9605.7|47
1645513500000|2022-02-22 07:05:00|9613.2|9608.2|9613.2|9608.2|9614.1|9609.1|9612.5|9607.5|29
1645513800000|2022-02-22 07:10:00|9613.3|9608.3|9612.8|9607.8|9614.3|9609.3|9612.2|9607.2|17
1645514100000|2022-02-22 07:15:00|9612.9|9607.9|9618.5|9613.5|9619.2|9614.2|9612.8|9607.8|90
1645514400000|2022-02-22 07:20:00|9618.4|9613.4|9617.7|9612.7|9619.2|9614.2|9616.2|9611.2|71
1645514700000|2022-02-22 07:25:00|9617.2|9612.2|9616.8|9611.8|9619.3|9614.3|9615.7|9610.7|66
1645515000000|2022-02-22 07:30:00|9617|9612|9617.5|9612.5|9617.6|9612.6|9615.8|9610.8|33
1645515300000|2022-02-22 07:35:00|9617.6|9612.6|9617.9|9612.9|9619.7|9614.7|9617.2|9612.2|37
1645515600000|2022-02-22 07:40:00|9617.7|9612.7|9619.2|9614.2|9620.8|9615.8|9617.7|9612.7|83
1645515900000|2022-02-22 07:45:00|9619.1|9614.1|9614.8|9609.8|9619.1|9614.1|9614|9609|58
1645516200000|2022-02-22 07:50:00|9615|9610|9614.8|9609.8|9616.8|9611.8|9614|9609|61
1645516500000|2022-02-22 07:55:00|9615|9610|9619.7|9614.7|9619.7|9614.7|9615|9610|40
1645516800000|2022-02-22 08:00:00|9619.8|9614.8|9620.3|9615.3|9621|9616|9619.2|9614.2|103
1645517100000|2022-02-22 08:05:00|9620.5|9615.5|9618.2|9613.2|9621.7|9616.7|9618.2|9613.2|88
1645517400000|2022-02-22 08:10:00|9618.1|9613.1|9610.2|9605.2|9618.3|9613.3|9609.7|9604.7|102
1645517700000|2022-02-22 08:15:00|9609.9|9604.9|9608.6|9603.6|9611.8|9606.8|9606.7|9601.7|195
1645518000000|2022-02-22 08:20:00|9608.4|9603.4|9605.5|9600.5|9608.8|9603.8|9605.2|9600.2|92
1645518300000|2022-02-22 08:25:00|9605.4|9600.4|9603.3|9598.3|9606.7|9601.7|9600.7|9595.7|109
1645518600000|2022-02-22 08:30:00|9603.2|9598.2|9604.6|9599.6|9607.2|9602.2|9602.8|9597.8|72
1645518900000|2022-02-22 08:35:00|9604.1|9599.1|9608.7|9603.7|9608.7|9603.7|9603.8|9598.8|80
1645519200000|2022-02-22 08:40:00|9609.1|9604.1|9603.7|9598.7|9609.2|9604.2|9603.6|9598.6|128
1645519500000|2022-02-22 08:45:00|9603.8|9598.8|9603.9|9598.9|9605.3|9600.3|9603.1|9598.1|35
1645519800000|2022-02-22 08:50:00|9604|9599|9602.1|9597.1|9604.3|9599.3|9600.6|9595.6|45
1645520100000|2022-02-22 08:55:00|9602.2|9597.2|9602.5|9597.5|9604.2|9599.2|9600.7|9595.7|96
1645520400000|2022-02-22 09:00:00|9602.6|9597.6|9600.7|9595.7|9602.8|9597.8|9599.7|9594.7|88
1645520700000|2022-02-22 09:05:00|9600.8|9595.8|9599.2|9594.2|9601|9596|9599.2|9594.2|47
1645521000000|2022-02-22 09:10:00|9599.3|9594.3|9598.2|9593.2|9599.5|9594.5|9595.8|9590.8|81
1645521300000|2022-02-22 09:15:00|9597.9|9592.9|9596.7|9591.7|9597.9|9592.9|9596.6|9591.6|41
1645521600000|2022-02-22 09:20:00|9596.6|9591.6|9596.1|9591.1|9596.7|9591.7|9595.1|9590.1|114
1645521900000|2022-02-22 09:25:00|9595.9|9590.9|9593.7|9588.7|9595.9|9590.9|9592.6|9587.6|94
1645522200000|2022-02-22 09:30:00|9593.4|9588.4|9594.5|9589.5|9595.7|9590.7|9593.2|9588.2|107
1645522500000|2022-02-22 09:35:00|9594.6|9589.6|9598.1|9593.1|9598.1|9593.1|9593.6|9588.6|83
1645522800000|2022-02-22 09:40:00|9598.2|9593.2|9599.1|9594.1|9599.2|9594.2|9598.1|9593.1|59
1645523100000|2022-02-22 09:45:00|9598.9|9593.9|9601.1|9596.1|9601.1|9596.1|9598.7|9593.7|93
1645523400000|2022-02-22 09:50:00|9600.9|9595.9|9603.1|9598.1|9603.6|9598.6|9599.9|9594.9|122
1645523700000|2022-02-22 09:55:00|9602.9|9597.9|9603.9|9598.9|9606.2|9601.2|9602.9|9597.9|80
1645524000000|2022-02-22 10:00:00|9603.7|9598.7|9599.9|9594.9|9604.7|9599.7|9599.9|9594.9|39
1645524300000|2022-02-22 10:05:00|9600|9595|9597.2|9592.2|9600.2|9595.2|9597.2|9592.2|52
1645524600000|2022-02-22 10:10:00|9597.3|9592.3|9596.7|9591.7|9598.8|9593.8|9596.2|9591.2|38
1645524900000|2022-02-22 10:15:00|9596.6|9591.6|9592.7|9587.7|9596.8|9591.8|9592.3|9587.3|88
1645525200000|2022-02-22 10:20:00|9592.3|9587.3|9591|9586|9592.8|9587.8|9589.9|9584.9|87
1645525500000|2022-02-22 10:25:00|9591.2|9586.2|9590.8|9585.8|9591.7|9586.7|9590.7|9585.7|32
1645525800000|2022-02-22 10:30:00|9591.2|9586.2|9594.7|9589.7|9594.7|9589.7|9591.2|9586.2|54
1645526100000|2022-02-22 10:35:00|9594.6|9589.6|9590.4|9585.4|9595.2|9590.2|9590.4|9585.4|75
1645526400000|2022-02-22 10:40:00|9590.3|9585.3|9591.9|9586.9|9592.2|9587.2|9590.1|9585.1|150
1645526700000|2022-02-22 10:45:00|9591.6|9586.6|9591.3|9586.3|9594.3|9589.3|9590.2|9585.2|125
1645527000000|2022-02-22 10:50:00|9591.7|9586.7|9585.3|9580.3|9591.7|9586.7|9579.3|9574.3|359
1645527300000|2022-02-22 10:55:00|9585.2|9580.2|9587.3|9582.3|9587.7|9582.7|9583.8|9578.8|89
1645527600000|2022-02-22 11:00:00|9587.2|9582.2|9587.7|9582.7|9588.8|9583.8|9586.2|9581.2|91
1645527900000|2022-02-22 11:05:00|9587.6|9582.6|9585.7|9580.7|9588.9|9583.9|9585.5|9580.5|147
1645528200000|2022-02-22 11:10:00|9585.8|9580.8|9587.1|9582.1|9587.3|9582.3|9585.2|9580.2|226
1645528500000|2022-02-22 11:15:00|9587|9582|9584.8|9579.8|9587.6|9582.6|9583.5|9578.5|373
1645528800000|2022-02-22 11:20:00|9585|9580|9586.6|9581.6|9586.9|9581.9|9584.3|9579.3|186
1645529100000|2022-02-22 11:25:00|9586.5|9581.5|9586.6|9581.6|9586.9|9581.9|9585.8|9580.8|51
1645529400000|2022-02-22 11:30:00|9586.9|9581.9|9591.2|9586.2|9591.3|9586.3|9586.7|9581.7|57
1645529700000|2022-02-22 11:35:00|9591|9586|9594.7|9589.7|9594.8|9589.8|9591|9586|99
1645530000000|2022-02-22 11:40:00|9594.4|9589.4|9593.2|9588.2|9596.2|9591.2|9592.7|9587.7|118
1645530300000|2022-02-22 11:45:00|9593.3|9588.3|9590.2|9585.2|9593.8|9588.8|9589.9|9584.9|42
1645530600000|2022-02-22 11:50:00|9590.3|9585.3|9593.2|9588.2|9593.2|9588.2|9590.2|9585.2|37
1645530900000|2022-02-22 11:55:00|9593.3|9588.3|9594.2|9589.2|9595.7|9590.7|9592.5|9587.5|106
1645531200000|2022-02-22 12:00:00|9594.3|9589.3|9592.3|9587.3|9594.3|9589.3|9592|9587|44
1645531500000|2022-02-22 12:05:00|9592.6|9587.6|9594.8|9589.8|9595.3|9590.3|9592.6|9587.6|33
1645531800000|2022-02-22 12:10:00|9595|9590|9589.3|9584.3|9595.7|9590.7|9588.7|9583.7|45
1645532100000|2022-02-22 12:15:00|9589|9584|9587.1|9582.1|9589.8|9584.8|9586.2|9581.2|67
1645532400000|2022-02-22 12:20:00|9587.3|9582.3|9588.2|9583.2|9588.2|9583.2|9586.7|9581.7|39
1645532700000|2022-02-22 12:25:00|9588.5|9583.5|9588.3|9583.3|9589.3|9584.3|9587.7|9582.7|26
1645533000000|2022-02-22 12:30:00|9588.6|9583.6|9587.8|9582.8|9590.5|9585.5|9587.7|9582.7|54
1645533300000|2022-02-22 12:35:00|9588|9583|9590.7|9585.7|9591.8|9586.8|9587.7|9582.7|31
1645533600000|2022-02-22 12:40:00|9590.8|9585.8|9589.7|9584.7|9592|9587|9589.7|9584.7|34
1645533900000|2022-02-22 12:45:00|9589.2|9584.2|9590.7|9585.7|9590.7|9585.7|9588.8|9583.8|65
1645534200000|2022-02-22 12:50:00|9590.6|9585.6|9593.1|9588.1|9593.1|9588.1|9589.6|9584.6|107
1645534500000|2022-02-22 12:55:00|9593.3|9588.3|9591.7|9586.7|9593.6|9588.6|9590.3|9585.3|141
1645534800000|2022-02-22 13:00:00|9591.3|9586.3|9591.3|9586.3|9592.5|9587.5|9590.2|9585.2|74
1645535100000|2022-02-22 13:05:00|9591.2|9586.2|9592.7|9587.7|9593.3|9588.3|9591.2|9586.2|33
1645535400000|2022-02-22 13:10:00|9592.6|9587.6|9596.2|9591.2|9596.2|9591.2|9592.6|9587.6|70
1645535700000|2022-02-22 13:15:00|9596.1|9591.1|9594.2|9589.2|9596.4|9591.4|9593.2|9588.2|61
1645536000000|2022-02-22 13:20:00|9594.1|9589.1|9593.9|9588.9|9595.7|9590.7|9593.4|9588.4|71
1645536300000|2022-02-22 13:25:00|9593.7|9588.7|9592.4|9587.4|9593.7|9588.7|9591.2|9586.2|67
1645536600000|2022-02-22 13:30:00|9592.2|9587.2|9593.7|9588.7|9593.7|9588.7|9591|9586|69
1645536900000|2022-02-22 13:35:00|9593.9|9588.9|9594.2|9589.2|9594.9|9589.9|9592.9|9587.9|101
1645537200000|2022-02-22 13:40:00|9594.1|9589.1|9596.6|9591.6|9596.7|9591.7|9593.1|9588.1|109
1645537500000|2022-02-22 13:45:00|9596.7|9591.7|9597.2|9592.2|9599.1|9594.1|9596.6|9591.6|93
1645537800000|2022-02-22 13:50:00|9597.1|9592.1|9597.5|9592.5|9597.7|9592.7|9595.1|9590.1|27
1645538100000|2022-02-22 13:55:00|9597.9|9592.9|9596.8|9591.8|9598|9593|9594.9|9589.9|52
1645538400000|2022-02-22 14:00:00|9596.7|9591.7|9596.5|9591.5|9598.2|9593.2|9596.4|9591.4|52
1645538700000|2022-02-22 14:05:00|9596.7|9591.7|9595.2|9590.2|9598.4|9593.4|9594.4|9589.4|60
1645539000000|2022-02-22 14:10:00|9595.1|9590.1|9597.2|9592.2|9597.2|9592.2|9593.4|9588.4|56
1645539300000|2022-02-22 14:15:00|9597.1|9592.1|9597.7|9592.7|9597.7|9592.7|9595.4|9590.4|40
1645539600000|2022-02-22 14:20:00|9597.6|9592.6|9598|9593|9598.7|9593.7|9597.4|9592.4|17
1645539900000|2022-02-22 14:25:00|9597.9|9592.9|9598.2|9593.2|9598.8|9593.8|9597.2|9592.2|55
1645540200000|2022-02-22 14:30:00|9598|9593|9596.4|9591.4|9598|9593|9595.2|9590.2|133
1645540500000|2022-02-22 14:35:00|9596.2|9591.2|9597.9|9592.9|9599.4|9594.4|9594.7|9589.7|79
1645540800000|2022-02-22 14:40:00|9598|9593|9597.2|9592.2|9598.4|9593.4|9596.4|9591.4|54
1645541100000|2022-02-22 14:45:00|9598.2|9593.2|9596.7|9591.7|9599.8|9594.8|9594.9|9589.9|217
1645541400000|2022-02-22 14:50:00|9596.9|9591.9|9594.2|9589.2|9597.3|9592.3|9594.2|9589.2|52
1645541700000|2022-02-22 14:55:00|9594.4|9589.4|9597.5|9592.5|9597.5|9592.5|9593.4|9588.4|45
1645542000000|2022-02-22 15:00:00|9597.6|9592.6|9594.7|9589.7|9598.3|9593.3|9593.7|9588.7|138
1645542300000|2022-02-22 15:05:00|9594.5|9589.5|9600.5|9595.5|9600.5|9595.5|9594.5|9589.5|96
1645542600000|2022-02-22 15:10:00|9600.7|9595.7|9597|9592|9601.2|9596.2|9595.7|9590.7|195
1645542900000|2022-02-22 15:15:00|9597.2|9592.2|9595.9|9590.9|9597.8|9592.8|9595.2|9590.2|166
1645543200000|2022-02-22 15:20:00|9595.7|9590.7|9598.5|9593.5|9598.8|9593.8|9594.7|9589.7|134
1645543500000|2022-02-22 15:25:00|9598.6|9593.6|9603|9598|9603.3|9598.3|9597.4|9592.4|192
1645543800000|2022-02-22 15:30:00|9603.4|9598.4|9600.4|9595.4|9604|9599|9598.7|9593.7|125
1645544100000|2022-02-22 15:35:00|9600.3|9595.3|9598.5|9593.5|9601|9596|9596.9|9591.9|127
1645544400000|2022-02-22 15:40:00|9598.7|9593.7|9596.2|9591.2|9599.3|9594.3|9596|9591|169
1645544700000|2022-02-22 15:45:00|9595.9|9590.9|9590.5|9585.5|9596|9591|9590.2|9585.2|161
1645545000000|2022-02-22 15:50:00|9590.7|9585.7|9590|9585|9594.8|9589.8|9589.7|9584.7|133
1645545300000|2022-02-22 15:55:00|9589.9|9584.9|9595.8|9590.8|9597|9592|9589.9|9584.9|254
1645545600000|2022-02-22 16:00:00|9595.7|9590.7|9593.7|9588.7|9597.5|9592.5|9593.2|9588.2|225
1645545900000|2022-02-22 16:05:00|9593.8|9588.8|9593.4|9588.4|9595.3|9590.3|9592.3|9587.3|94
1645546200000|2022-02-22 16:10:00|9593.5|9588.5|9595.3|9590.3|9595.8|9590.8|9591.3|9586.3|68
1645546500000|2022-02-22 16:15:00|9595.1|9590.1|9593.5|9588.5|9595.5|9590.5|9593.4|9588.4|38
1645546800000|2022-02-22 16:20:00|9593.4|9588.4|9591.8|9586.8|9593.5|9588.5|9589.3|9584.3|62
1645547100000|2022-02-22 16:25:00|9592.2|9587.2|9591|9586|9592.2|9587.2|9588.8|9583.8|82
1645547400000|2022-02-22 16:30:00|9591.1|9586.1|9591|9586|9591.7|9586.7|9590.5|9585.5|80
1645547700000|2022-02-22 16:35:00|9591.1|9586.1|9588.8|9583.8|9591.8|9586.8|9588.8|9583.8|70
1645548000000|2022-02-22 16:40:00|9588.4|9583.4|9589.8|9584.8|9590.5|9585.5|9587.9|9582.9|23
1645548300000|2022-02-22 16:45:00|9589.7|9584.7|9585.5|9580.5|9590.5|9585.5|9585.5|9580.5|108
1645548600000|2022-02-22 16:50:00|9585.3|9580.3|9588.1|9583.1|9588.1|9583.1|9583.3|9578.3|146
1645548900000|2022-02-22 16:55:00|9588.3|9583.3|9590|9585|9590.5|9585.5|9588|9583|64
1645549200000|2022-02-22 17:00:00|9589.8|9584.8|9592.6|9587.6|9592.6|9587.6|9589.8|9584.8|58
1645549500000|2022-02-22 17:05:00|9592.7|9587.7|9592.5|9587.5|9593.7|9588.7|9591.8|9586.8|83
1645549800000|2022-02-22 17:10:00|9592.3|9587.3|9596.1|9591.1|9596.3|9591.3|9592.3|9587.3|38
1645550100000|2022-02-22 17:15:00|9596.3|9591.3|9597.7|9592.7|9598.3|9593.3|9596.3|9591.3|104
1645550400000|2022-02-22 17:20:00|9597.8|9592.8|9602.1|9597.1|9602.1|9597.1|9597.3|9592.3|234
1645550700000|2022-02-22 17:25:00|9602.2|9597.2|9599.8|9594.8|9602.3|9597.3|9599.5|9594.5|72
1645551000000|2022-02-22 17:30:00|9599.9|9594.9|9597.2|9592.2|9599.9|9594.9|9596.9|9591.9|60
1645551300000|2022-02-22 17:35:00|9597.1|9592.1|9597.6|9592.6|9598.1|9593.1|9596.5|9591.5|39
1645551600000|2022-02-22 17:40:00|9597.7|9592.7|9598.6|9593.6|9598.6|9593.6|9596.5|9591.5|59
1645551900000|2022-02-22 17:45:00|9598.5|9593.5|9598.9|9593.9|9598.9|9593.9|9597.5|9592.5|19
1645552200000|2022-02-22 17:50:00|9598.8|9593.8|9598.1|9593.1|9598.9|9593.9|9597.6|9592.6|36
1645552500000|2022-02-22 17:55:00|9598|9593|9596.8|9591.8|9598.1|9593.1|9596.7|9591.7|50
1645552800000|2022-02-22 18:00:00|9596.9|9591.9|9596.1|9591.1|9597.8|9592.8|9595.6|9590.6|62
1645553100000|2022-02-22 18:05:00|9596|9591|9595.3|9590.3|9596.2|9591.2|9594.7|9589.7|44
1645553400000|2022-02-22 18:10:00|9595|9590|9596.1|9591.1|9596.1|9591.1|9593.9|9588.9|23
1645553700000|2022-02-22 18:15:00|9596.2|9591.2|9600.2|9595.2|9601.1|9596.1|9596.1|9591.1|59
1645554000000|2022-02-22 18:20:00|9600.1|9595.1|9597.9|9592.9|9600.2|9595.2|9597.6|9592.6|28
1645554300000|2022-02-22 18:25:00|9598.1|9593.1|9600.2|9595.2|9600.9|9595.9|9597.8|9592.8|25
1645554600000|2022-02-22 18:30:00|9600.3|9595.3|9600.1|9595.1|9600.7|9595.7|9599.8|9594.8|18
1645554900000|2022-02-22 18:35:00|9600|9595|9600.3|9595.3|9600.6|9595.6|9599.4|9594.4|29
1645555200000|2022-02-22 18:40:00|9600.1|9595.1|9600.2|9595.2|9600.7|9595.7|9599.3|9594.3|23
1645555500000|2022-02-22 18:45:00|9600.4|9595.4|9601.1|9596.1|9601.7|9596.7|9600.4|9595.4|74
1645555800000|2022-02-22 18:50:00|9600.7|9595.7|9604.4|9599.4|9604.4|9599.4|9600.7|9595.7|139
1645556100000|2022-02-22 18:55:00|9604.6|9599.6|9602.7|9597.7|9605.4|9600.4|9602.6|9597.6|145
1645556400000|2022-02-22 19:00:00|9603.1|9598.1|9604.1|9599.1|9604.2|9599.2|9603.1|9598.1|29
1645556700000|2022-02-22 19:05:00|9604.2|9599.2|9606.1|9601.1|9606.1|9601.1|9604.1|9599.1|29
1645557000000|2022-02-22 19:10:00|9606|9601|9605.1|9600.1|9606.1|9601.1|9605.1|9600.1|61
1645557300000|2022-02-22 19:15:00|9605.2|9600.2|9606.1|9601.1|9606.1|9601.1|9604.3|9599.3|63
1645557600000|2022-02-22 19:20:00|9606.3|9601.3|9608|9603|9608.1|9603.1|9606.2|9601.2|120
1645557900000|2022-02-22 19:25:00|9607.8|9602.8|9604.7|9599.7|9607.8|9602.8|9600.4|9595.4|234
1645558200000|2022-02-22 19:30:00|9604.8|9599.8|9601.8|9596.8|9605.2|9600.2|9600.6|9595.6|313
1645558500000|2022-02-22 19:35:00|9601.7|9596.7|9602|9597|9602.1|9597.1|9599.3|9594.3|93
1645558800000|2022-02-22 19:40:00|9601.8|9596.8|9603.1|9598.1|9603.6|9598.6|9600.8|9595.8|65
1645559100000|2022-02-22 19:45:00|9603.4|9598.4|9599.5|9594.5|9604.9|9599.9|9598.5|9593.5|225
1645559400000|2022-02-22 19:50:00|9599.3|9594.3|9597.8|9592.8|9599.8|9594.8|9596.8|9591.8|52
1645559700000|2022-02-22 19:55:00|9597.5|9592.5|9597.9|9592.9|9598.3|9593.3|9594.3|9589.3|212
1645560000000|2022-02-22 20:00:00|9597.6|9592.6|9594.7|9589.7|9597.6|9592.6|9594.6|9589.6|83
1645560300000|2022-02-22 20:05:00|9594.9|9589.9|9596.4|9591.4|9597.4|9592.4|9594.7|9589.7|62
1645560600000|2022-02-22 20:10:00|9596.7|9591.7|9595.3|9590.3|9596.9|9591.9|9595.1|9590.1|37
1645560900000|2022-02-22 20:15:00|9595.1|9590.1|9595.4|9590.4|9596.7|9591.7|9594.3|9589.3|74
1645561200000|2022-02-22 20:20:00|9595.5|9590.5|9595.7|9590.7|9596.7|9591.7|9594.3|9589.3|46
1645561500000|2022-02-22 20:25:00|9596|9591|9595.2|9590.2|9596.4|9591.4|9594.9|9589.9|29
1645561800000|2022-02-22 20:30:00|9595.3|9590.3|9596.4|9591.4|9597|9592|9595.2|9590.2|46
1645562100000|2022-02-22 20:35:00|9596.1|9591.1|9596.9|9591.9|9597.2|9592.2|9595.9|9590.9|8
1645562400000|2022-02-22 20:40:00|9597|9592|9597.4|9592.4|9597.7|9592.7|9595.9|9590.9|7
1645562700000|2022-02-22 20:45:00|9597.5|9592.5|9600.2|9595.2|9600.2|9595.2|9597.4|9592.4|28
1645563000000|2022-02-22 20:50:00|9600.7|9595.7|9605.1|9600.1|9605.2|9600.2|9600.6|9595.6|77
1645563300000|2022-02-22 20:55:00|9605|9600|9604.1|9599.1|9605|9600|9602.6|9597.6|121
1645563600000|2022-02-22 21:00:00|9604.4|9599.4|9601.6|9596.6|9604.4|9599.4|9601.5|9596.5|40
1645563900000|2022-02-22 21:05:00|9601.9|9596.9|9601.9|9596.9|9602.6|9597.6|9601.6|9596.6|8
1645564200000|2022-02-22 21:10:00|9601.8|9596.8|9602.4|9597.4|9602.4|9597.4|9601.6|9596.6|3
1645564500000|2022-02-22 21:15:00|9602.3|9597.3|9603.1|9598.1|9603.1|9598.1|9601.8|9596.8|27
1645564800000|2022-02-22 21:20:00|9603|9598|9603.1|9598.1|9603.3|9598.3|9602.8|9597.8|9
1645565100000|2022-02-22 21:25:00|9602.8|9597.8|9603.1|9598.1|9603.3|9598.3|9602.3|9597.3|107
1645565400000|2022-02-22 21:30:00|9603.3|9598.3|9603.6|9598.6|9603.9|9598.9|9603.1|9598.1|25
1645565700000|2022-02-22 21:35:00|9603.5|9598.5|9602.9|9597.9|9603.6|9598.6|9602.3|9597.3|2
1645566000000|2022-02-22 21:40:00|9602.8|9597.8|9602.9|9597.9|9602.9|9597.9|9602.4|9597.4|7
1645566300000|2022-02-22 21:45:00|9602.8|9597.8|9602.4|9597.4|9602.9|9597.9|9602.1|9597.1|9
1645566600000|2022-02-22 21:50:00|9602.3|9597.3|9603.4|9598.4|9603.4|9598.4|9602.1|9597.1|29
1645566900000|2022-02-22 21:55:00|9603.6|9598.6|9602.6|9597.6|9603.6|9598.6|9602.6|9597.6|4
1645578000000|2022-02-23 01:00:00|9597.2|9592.2|9596.4|9591.4|9598.3|9593.3|9596.3|9591.3|83
1645578300000|2022-02-23 01:05:00|9596.3|9591.3|9598.4|9593.4|9598.4|9593.4|9596.1|9591.1|46
1645578600000|2022-02-23 01:10:00|9598.5|9593.5|9597.9|9592.9|9598.7|9593.7|9597.4|9592.4|13
1645578900000|2022-02-23 01:15:00|9598|9593|9597.4|9592.4|9598.2|9593.2|9597.4|9592.4|9
1645579200000|2022-02-23 01:20:00|9597.6|9592.6|9596.8|9591.8|9597.6|9592.6|9596.6|9591.6|30
1645579500000|2022-02-23 01:25:00|9596.6|9591.6|9596.1|9591.1|9596.9|9591.9|9596.1|9591.1|26
1645579800000|2022-02-23 01:30:00|9596.4|9591.4|9597.7|9592.7|9597.7|9592.7|9596.1|9591.1|31
1645580100000|2022-02-23 01:35:00|9597.4|9592.4|9597.4|9592.4|9597.9|9592.9|9597.1|9592.1|6
1645580400000|2022-02-23 01:40:00|9597.3|9592.3|9598.1|9593.1|9598.7|9593.7|9597.3|9592.3|6
1645580700000|2022-02-23 01:45:00|9598.2|9593.2|9597.9|9592.9|9598.7|9593.7|9597.4|9592.4|8
1645581000000|2022-02-23 01:50:00|9597.8|9592.8|9598.6|9593.6|9599.6|9594.6|9597.8|9592.8|15
1645581300000|2022-02-23 01:55:00|9598.4|9593.4|9595.9|9590.9|9598.4|9593.4|9595.1|9590.1|24
1645581600000|2022-02-23 02:00:00|9595.8|9590.8|9593.4|9588.4|9596.2|9591.2|9593.3|9588.3|10
1645581900000|2022-02-23 02:05:00|9593.5|9588.5|9594.9|9589.9|9595.2|9590.2|9593.5|9588.5|5
1645582200000|2022-02-23 02:10:00|9594.8|9589.8|9596.4|9591.4|9596.4|9591.4|9594.4|9589.4|23
1645582500000|2022-02-23 02:15:00|9596.7|9591.7|9597.4|9592.4|9597.4|9592.4|9596.4|9591.4|7
1645582800000|2022-02-23 02:20:00|9597.3|9592.3|9598.1|9593.1|9598.2|9593.2|9597.1|9592.1|24
1645583100000|2022-02-23 02:25:00|9597.9|9592.9|9600.4|9595.4|9600.4|9595.4|9597.9|9592.9|9
1645583400000|2022-02-23 02:30:00|9600.6|9595.6|9601.4|9596.4|9601.6|9596.6|9600.6|9595.6|17
1645583700000|2022-02-23 02:35:00|9601.3|9596.3|9602.7|9597.7|9603.2|9598.2|9601.2|9596.2|44
1645584000000|2022-02-23 02:40:00|9603.2|9598.2|9603.4|9598.4|9603.4|9598.4|9602.4|9597.4|8
1645584300000|2022-02-23 02:45:00|9603.3|9598.3|9605.1|9600.1|9605.6|9600.6|9603.1|9598.1|16
1645584600000|2022-02-23 02:50:00|9605|9600|9605.6|9600.6|9605.6|9600.6|9604.8|9599.8|13
1645584900000|2022-02-23 02:55:00|9605.3|9600.3|9604.3|9599.3|9605.3|9600.3|9603.7|9598.7|27
1645585200000|2022-02-23 03:00:00|9604.1|9599.1|9604.8|9599.8|9605.1|9600.1|9604.1|9599.1|12
1645585500000|2022-02-23 03:05:00|9604.6|9599.6|9605.1|9600.1|9605.6|9600.6|9604.3|9599.3|18
1645585800000|2022-02-23 03:10:00|9605|9600|9604.1|9599.1|9605.3|9600.3|9604|9599|9
1645586100000|2022-02-23 03:15:00|9604.3|9599.3|9603.6|9598.6|9604.3|9599.3|9602.8|9597.8|6
1645586400000|2022-02-23 03:20:00|9603.5|9598.5|9602.3|9597.3|9603.5|9598.5|9602.1|9597.1|4
1645586700000|2022-02-23 03:25:00|9602.5|9597.5|9602.1|9597.1|9602.6|9597.6|9602.1|9597.1|2
1645587000000|2022-02-23 03:30:00|9602|9597|9601.6|9596.6|9602.1|9597.1|9601.3|9596.3|11
1645587300000|2022-02-23 03:35:00|9601.5|9596.5|9601.1|9596.1|9601.5|9596.5|9601|9596|0
1645587600000|2022-02-23 03:40:00|9601.2|9596.2|9602.6|9597.6|9602.9|9597.9|9601.1|9596.1|1
1645587900000|2022-02-23 03:45:00|9602.5|9597.5|9602.6|9597.6|9602.7|9597.7|9602.5|9597.5|7
1645588200000|2022-02-23 03:50:00|9602.8|9597.8|9602.2|9597.2|9602.9|9597.9|9602.1|9597.1|0
1645588500000|2022-02-23 03:55:00|9602.1|9597.1|9601.1|9596.1|9602.2|9597.2|9601.1|9596.1|2
1645588800000|2022-02-23 04:00:00|9600.9|9595.9|9601.4|9596.4|9601.4|9596.4|9600.8|9595.8|0
1645589100000|2022-02-23 04:05:00|9601.6|9596.6|9601.5|9596.5|9602.1|9597.1|9601.4|9596.4|2
1645589400000|2022-02-23 04:10:00|9601.8|9596.8|9601.3|9596.3|9601.8|9596.8|9601.2|9596.2|15
1645589700000|2022-02-23 04:15:00|9601.2|9596.2|9600.7|9595.7|9601.3|9596.3|9600.7|9595.7|1
1645590000000|2022-02-23 04:20:00|9600.6|9595.6|9600.7|9595.7|9601.2|9596.2|9600.6|9595.6|2
1645590300000|2022-02-23 04:25:00|9600.6|9595.6|9601.5|9596.5|9601.5|9596.5|9600.6|9595.6|3
1645590600000|2022-02-23 04:30:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.2|9596.2|4
1645590900000|2022-02-23 04:35:00|9601.3|9596.3|9601.2|9596.2|9601.3|9596.3|9601.2|9596.2|1
1645591200000|2022-02-23 04:40:00|9601.3|9596.3|9602.9|9597.9|9602.9|9597.9|9601.3|9596.3|13
1645591500000|2022-02-23 04:45:00|9602.8|9597.8|9602.2|9597.2|9602.8|9597.8|9601.9|9596.9|2
1645591800000|2022-02-23 04:50:00|9602.1|9597.1|9601.9|9596.9|9602.4|9597.4|9601.9|9596.9|3
1645592100000|2022-02-23 04:55:00|9601.7|9596.7|9600.9|9595.9|9601.7|9596.7|9600.8|9595.8|17
1645592400000|2022-02-23 05:00:00|9600.8|9595.8|9599.4|9594.4|9600.8|9595.8|9598.2|9593.2|27
1645592700000|2022-02-23 05:05:00|9599.5|9594.5|9599.7|9594.7|9600.7|9595.7|9599.4|9594.4|7
1645593000000|2022-02-23 05:10:00|9599.6|9594.6|9600|9595|9600|9595|9599.4|9594.4|3
1645593300000|2022-02-23 05:15:00|9600.1|9595.1|9600.7|9595.7|9601.4|9596.4|9600.1|9595.1|3
1645593600000|2022-02-23 05:20:00|9600.6|9595.6|9602.1|9597.1|9602.2|9597.2|9600.6|9595.6|8
1645593900000|2022-02-23 05:25:00|9602.2|9597.2|9603|9598|9603.2|9598.2|9601.9|9596.9|15
1645594200000|2022-02-23 05:30:00|9602.9|9597.9|9603.2|9598.2|9603.4|9598.4|9602.1|9597.1|16
1645594500000|2022-02-23 05:35:00|9603.1|9598.1|9602.8|9597.8|9603.2|9598.2|9602.4|9597.4|24
1645594800000|2022-02-23 05:40:00|9603|9598|9603.2|9598.2|9603.2|9598.2|9602.7|9597.7|9
1645595100000|2022-02-23 05:45:00|9603.3|9598.3|9603.2|9598.2|9603.7|9598.7|9602.9|9597.9|1
1645595400000|2022-02-23 05:50:00|9603.1|9598.1|9601.9|9596.9|9603.2|9598.2|9601.9|9596.9|5
1645595700000|2022-02-23 05:55:00|9602|9597|9601.7|9596.7|9602.2|9597.2|9601.4|9596.4|4
1645596000000|2022-02-23 06:00:00|9601.6|9596.6|9601.2|9596.2|9601.7|9596.7|9600.4|9595.4|9
1645596300000|2022-02-23 06:05:00|9601.1|9596.1|9600.3|9595.3|9601.2|9596.2|9599.4|9594.4|1
1645596600000|2022-02-23 06:10:00|9600.2|9595.2|9599.2|9594.2|9600.2|9595.2|9599.1|9594.1|3
1645596900000|2022-02-23 06:15:00|9599.3|9594.3|9599.2|9594.2|9599.8|9594.8|9598.9|9593.9|7
1645597200000|2022-02-23 06:20:00|9599.3|9594.3|9600.3|9595.3|9600.5|9595.5|9599.3|9594.3|30
1645597500000|2022-02-23 06:25:00|9600.5|9595.5|9600.4|9595.4|9601.5|9596.5|9600.4|9595.4|5
1645597800000|2022-02-23 06:30:00|9600.5|9595.5|9599.9|9594.9|9600.7|9595.7|9599.9|9594.9|5
1645598100000|2022-02-23 06:35:00|9600|9595|9600.3|9595.3|9600.3|9595.3|9599.9|9594.9|2
1645598400000|2022-02-23 06:40:00|9600.7|9595.7|9600.7|9595.7|9600.8|9595.8|9600.2|9595.2|1
1645598700000|2022-02-23 06:45:00|9600.5|9595.5|9600.2|9595.2|9600.5|9595.5|9599.9|9594.9|0
1645599000000|2022-02-23 06:50:00|9600.3|9595.3|9601.2|9596.2|9601.2|9596.2|9599.9|9594.9|4
1645599300000|2022-02-23 06:55:00|9601.1|9596.1|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|22
1645599600000|2022-02-23 07:00:00|9603.3|9598.3|9606|9601|9606.3|9601.3|9603.3|9598.3|68
1645599900000|2022-02-23 07:05:00|9606.3|9601.3|9605.7|9600.7|9606.5|9601.5|9605.5|9600.5|18
1645600200000|2022-02-23 07:10:00|9605.6|9600.6|9604.8|9599.8|9605.8|9600.8|9603.4|9598.4|25
1645600500000|2022-02-23 07:15:00|9604.6|9599.6|9602.5|9597.5|9604.6|9599.6|9601.9|9596.9|67
1645600800000|2022-02-23 07:20:00|9602.4|9597.4|9603.5|9598.5|9604|9599|9602.4|9597.4|16
1645601100000|2022-02-23 07:25:00|9603.4|9598.4|9603.6|9598.6|9604.3|9599.3|9602.4|9597.4|39
1645601400000|2022-02-23 07:30:00|9603.5|9598.5|9602.6|9597.6|9604|9599|9602.6|9597.6|16
1645601700000|2022-02-23 07:35:00|9602.7|9597.7|9593.9|9588.9|9602.7|9597.7|9593.7|9588.7|150
1645602000000|2022-02-23 07:40:00|9593.7|9588.7|9594.6|9589.6|9595.5|9590.5|9593.4|9588.4|57
1645602300000|2022-02-23 07:45:00|9594.4|9589.4|9594.6|9589.6|9595.7|9590.7|9593.4|9588.4|45
1645602600000|2022-02-23 07:50:00|9594.4|9589.4|9592.2|9587.2|9594.7|9589.7|9591.9|9586.9|43
1645602900000|2022-02-23 07:55:00|9591.6|9586.6|9592.3|9587.3|9593.3|9588.3|9591.1|9586.1|108
1645603200000|2022-02-23 08:00:00|9592.4|9587.4|9590.9|9585.9|9593.2|9588.2|9590.4|9585.4|99
1645603500000|2022-02-23 08:05:00|9591|9586|9592.9|9587.9|9593.1|9588.1|9590.4|9585.4|52
1645603800000|2022-02-23 08:10:00|9593.1|9588.1|9592.4|9587.4|9593.3|9588.3|9591.8|9586.8|80
1645604100000|2022-02-23 08:15:00|9592.3|9587.3|9594.1|9589.1|9594.1|9589.1|9591.7|9586.7|35
1645604400000|2022-02-23 08:20:00|9593.9|9588.9|9589.6|9584.6|9594.1|9589.1|9589.5|9584.5|47
1645604700000|2022-02-23 08:25:00|9589.8|9584.8|9590.2|9585.2|9590.9|9585.9|9589.6|9584.6|20
1645605000000|2022-02-23 08:30:00|9590.4|9585.4|9589.6|9584.6|9591.4|9586.4|9589.5|9584.5|44
1645605300000|2022-02-23 08:35:00|9589.5|9584.5|9589.6|9584.6|9590.7|9585.7|9589.5|9584.5|21
1645605600000|2022-02-23 08:40:00|9589.8|9584.8|9587.2|9582.2|9589.8|9584.8|9587.2|9582.2|43
1645605900000|2022-02-23 08:45:00|9587.1|9582.1|9586.6|9581.6|9587.9|9582.9|9585.5|9580.5|46
1645606200000|2022-02-23 08:50:00|9586.7|9581.7|9589.2|9584.2|9589.4|9584.4|9586.7|9581.7|67
1645606500000|2022-02-23 08:55:00|9589.1|9584.1|9588.1|9583.1|9589.5|9584.5|9587.7|9582.7|50
1645606800000|2022-02-23 09:00:00|9587.9|9582.9|9586.7|9581.7|9588.6|9583.6|9586.4|9581.4|25
1645607100000|2022-02-23 09:05:00|9586.4|9581.4|9585.7|9580.7|9587.7|9582.7|9585.4|9580.4|26
1645607400000|2022-02-23 09:10:00|9585.6|9580.6|9585.2|9580.2|9586.2|9581.2|9584.9|9579.9|17
1645607700000|2022-02-23 09:15:00|9585.4|9580.4|9586|9581|9587.1|9582.1|9585.2|9580.2|20
1645608000000|2022-02-23 09:20:00|9586.2|9581.2|9587.2|9582.2|9587.2|9582.2|9585.9|9580.9|10
1645608300000|2022-02-23 09:25:00|9587.6|9582.6|9587.3|9582.3|9587.6|9582.6|9585.7|9580.7|18
1645608600000|2022-02-23 09:30:00|9587.1|9582.1|9589.7|9584.7|9590.4|9585.4|9587.1|9582.1|43
1645608900000|2022-02-23 09:35:00|9589.6|9584.6|9591.3|9586.3|9591.8|9586.8|9589.4|9584.4|28
1645609200000|2022-02-23 09:40:00|9591.4|9586.4|9587.9|9582.9|9592.4|9587.4|9587.6|9582.6|50
1645609500000|2022-02-23 09:45:00|9588.1|9583.1|9589.7|9584.7|9589.9|9584.9|9587.9|9582.9|17
1645609800000|2022-02-23 09:50:00|9589.6|9584.6|9586.2|9581.2|9589.7|9584.7|9586.2|9581.2|27
1645610100000|2022-02-23 09:55:00|9586|9581|9582.5|9577.5|9586|9581|9581.4|9576.4|149
1645610400000|2022-02-23 10:00:00|9582.7|9577.7|9583.7|9578.7|9585.2|9580.2|9582.4|9577.4|55
1645610700000|2022-02-23 10:05:00|9584.1|9579.1|9581.7|9576.7|9584.6|9579.6|9581.2|9576.2|77
1645611000000|2022-02-23 10:10:00|9581.9|9576.9|9585.1|9580.1|9585.6|9580.6|9581.7|9576.7|36
1645611300000|2022-02-23 10:15:00|9584.9|9579.9|9581.7|9576.7|9585.1|9580.1|9581.6|9576.6|24
1645611600000|2022-02-23 10:20:00|9581.6|9576.6|9580.7|9575.7|9583.2|9578.2|9580.7|9575.7|32
1645611900000|2022-02-23 10:25:00|9580.9|9575.9|9582.2|9577.2|9583.2|9578.2|9580.9|9575.9|26
1645612200000|2022-02-23 10:30:00|9582.1|9577.1|9581.5|9576.5|9582.7|9577.7|9581.4|9576.4|17
1645612500000|2022-02-23 10:35:00|9581.7|9576.7|9582.1|9577.1|9582.2|9577.2|9581.3|9576.3|14
1645612800000|2022-02-23 10:40:00|9581.7|9576.7|9582.9|9577.9|9582.9|9577.9|9581|9576|86
1645613100000|2022-02-23 10:45:00|9583|9578|9582.7|9577.7|9584|9579|9581.9|9576.9|18
1645613400000|2022-02-23 10:50:00|9582.8|9577.8|9584.7|9579.7|9584.7|9579.7|9581.4|9576.4|42
1645613700000|2022-02-23 10:55:00|9584.6|9579.6|9583.7|9578.7|9584.6|9579.6|9582.3|9577.3|31
1645614000000|2022-02-23 11:00:00|9584.1|9579.1|9583.4|9578.4|9585.9|9580.9|9582.9|9577.9|43
1645614300000|2022-02-23 11:05:00|9583.6|9578.6|9584.9|9579.9|9585.4|9580.4|9583.3|9578.3|12
1645614600000|2022-02-23 11:10:00|9584.8|9579.8|9587.1|9582.1|9587.2|9582.2|9584.8|9579.8|30
1645614900000|2022-02-23 11:15:00|9587.2|9582.2|9586.6|9581.6|9588.9|9583.9|9585.6|9580.6|28
1645615200000|2022-02-23 11:20:00|9586.4|9581.4|9588.1|9583.1|9588.2|9583.2|9586.4|9581.4|15
1645615500000|2022-02-23 11:25:00|9587.8|9582.8|9587.9|9582.9|9588.7|9583.7|9587.2|9582.2|16
1645615800000|2022-02-23 11:30:00|9588.1|9583.1|9588.7|9583.7|9589.4|9584.4|9587.8|9582.8|36
1645616100000|2022-02-23 11:35:00|9589.1|9584.1|9589.4|9584.4|9589.7|9584.7|9587.9|9582.9|55
1645616400000|2022-02-23 11:40:00|9589.5|9584.5|9590.7|9585.7|9590.9|9585.9|9588.4|9583.4|80
1645616700000|2022-02-23 11:45:00|9590.8|9585.8|9591.7|9586.7|9591.7|9586.7|9589.5|9584.5|51
1645617000000|2022-02-23 11:50:00|9591.6|9586.6|9589.7|9584.7|9591.7|9586.7|9589.4|9584.4|12
1645617300000|2022-02-23 11:55:00|9589.5|9584.5|9592|9587|9592.2|9587.2|9588.6|9583.6|190
1645617600000|2022-02-23 12:00:00|9592.2|9587.2|9591.4|9586.4|9592.5|9587.5|9590.9|9585.9|281
1645617900000|2022-02-23 12:05:00|9591.2|9586.2|9590.2|9585.2|9591.5|9586.5|9589.1|9584.1|36
1645618200000|2022-02-23 12:10:00|9590.4|9585.4|9589.1|9584.1|9591.2|9586.2|9588.9|9583.9|15
1645618500000|2022-02-23 12:15:00|9588.9|9583.9|9588.2|9583.2|9589.9|9584.9|9587.9|9582.9|11
1645618800000|2022-02-23 12:20:00|9588.6|9583.6|9588.2|9583.2|9589.2|9584.2|9587.6|9582.6|23
1645619100000|2022-02-23 12:25:00|9588.7|9583.7|9589.2|9584.2|9589.2|9584.2|9587.1|9582.1|37
1645619400000|2022-02-23 12:30:00|9589.1|9584.1|9585.6|9580.6|9589.2|9584.2|9584.9|9579.9|26
1645619700000|2022-02-23 12:35:00|9585.7|9580.7|9585.9|9580.9|9586.2|9581.2|9584.1|9579.1|113
1645620000000|2022-02-23 12:40:00|9586.1|9581.1|9588.2|9583.2|9588.4|9583.4|9586.1|9581.1|25
1645620300000|2022-02-23 12:45:00|9588.1|9583.1|9588.4|9583.4|9588.7|9583.7|9587.4|9582.4|21
1645620600000|2022-02-23 12:50:00|9588.2|9583.2|9590.6|9585.6|9590.9|9585.9|9588|9583|29
1645620900000|2022-02-23 12:55:00|9590.9|9585.9|9591.6|9586.6|9591.9|9586.9|9590.4|9585.4|92
1645621200000|2022-02-23 13:00:00|9591.5|9586.5|9589.4|9584.4|9592.4|9587.4|9589.4|9584.4|39
1645621500000|2022-02-23 13:05:00|9589.6|9584.6|9586.3|9581.3|9589.6|9584.6|9586.1|9581.1|87
1645621800000|2022-02-23 13:10:00|9586.1|9581.1|9587.4|9582.4|9587.7|9582.7|9585.9|9580.9|36
1645622100000|2022-02-23 13:15:00|9587.5|9582.5|9588.7|9583.7|9588.9|9583.9|9587.3|9582.3|31
1645622400000|2022-02-23 13:20:00|9588.9|9583.9|9586.9|9581.9|9589.2|9584.2|9586.8|9581.8|68
1645622700000|2022-02-23 13:25:00|9586.8|9581.8|9585.3|9580.3|9587.3|9582.3|9585.3|9580.3|55
1645623000000|2022-02-23 13:30:00|9584.9|9579.9|9583.9|9578.9|9585.4|9580.4|9582.8|9577.8|102
1645623300000|2022-02-23 13:35:00|9583.8|9578.8|9582.8|9577.8|9584.4|9579.4|9581.8|9576.8|175
1645623600000|2022-02-23 13:40:00|9582.4|9577.4|9582.3|9577.3|9582.9|9577.9|9580.9|9575.9|109
1645623900000|2022-02-23 13:45:00|9582.4|9577.4|9582.6|9577.6|9583.9|9578.9|9582.1|9577.1|66
1645624200000|2022-02-23 13:50:00|9582.9|9577.9|9581.8|9576.8|9582.9|9577.9|9580.6|9575.6|115
1645624500000|2022-02-23 13:55:00|9581.6|9576.6|9580.6|9575.6|9582.9|9577.9|9580.3|9575.3|184
1645624800000|2022-02-23 14:00:00|9580.5|9575.5|9581.4|9576.4|9581.9|9576.9|9580.3|9575.3|90
1645625100000|2022-02-23 14:05:00|9581.6|9576.6|9586.4|9581.4|9586.4|9581.4|9581.3|9576.3|47
1645625400000|2022-02-23 14:10:00|9586.3|9581.3|9585.6|9580.6|9586.6|9581.6|9585.1|9580.1|100
1645625700000|2022-02-23 14:15:00|9585.5|9580.5|9586.6|9581.6|9586.8|9581.8|9584.1|9579.1|55
1645626000000|2022-02-23 14:20:00|9586.8|9581.8|9588.8|9583.8|9589.6|9584.6|9586.1|9581.1|68
1645626300000|2022-02-23 14:25:00|9588.9|9583.9|9588.8|9583.8|9590.8|9585.8|9588.1|9583.1|34
1645626600000|2022-02-23 14:30:00|9588.9|9583.9|9588.3|9583.3|9589.5|9584.5|9587.6|9582.6|42
1645626900000|2022-02-23 14:35:00|9588.4|9583.4|9590.6|9585.6|9590.6|9585.6|9588.3|9583.3|65
1645627200000|2022-02-23 14:40:00|9590.8|9585.8|9589.1|9584.1|9590.9|9585.9|9588.5|9583.5|71
1645627500000|2022-02-23 14:45:00|9589|9584|9591.6|9586.6|9591.7|9586.7|9587.6|9582.6|124
1645627800000|2022-02-23 14:50:00|9591.7|9586.7|9597|9592|9597.1|9592.1|9591.1|9586.1|280
1645628100000|2022-02-23 14:55:00|9596.8|9591.8|9596.2|9591.2|9596.9|9591.9|9594.3|9589.3|97
1645628400000|2022-02-23 15:00:00|9596|9591|9594.9|9589.9|9596.1|9591.1|9593.1|9588.1|177
1645628700000|2022-02-23 15:05:00|9595.1|9590.1|9595.4|9590.4|9598.7|9593.7|9595.1|9590.1|137
1645629000000|2022-02-23 15:10:00|9595.5|9590.5|9600.1|9595.1|9600.7|9595.7|9593.7|9588.7|133
1645629300000|2022-02-23 15:15:00|9600.2|9595.2|9602.5|9597.5|9603.1|9598.1|9599.7|9594.7|220
1645629600000|2022-02-23 15:20:00|9602.1|9597.1|9601.4|9596.4|9602.5|9597.5|9600.2|9595.2|89
1645629900000|2022-02-23 15:25:00|9601.2|9596.2|9603.5|9598.5|9604.4|9599.4|9601.2|9596.2|111
1645630200000|2022-02-23 15:30:00|9603.6|9598.6|9602.5|9597.5|9604.1|9599.1|9602.2|9597.2|89
1645630500000|2022-02-23 15:35:00|9602.4|9597.4|9600|9595|9602.8|9597.8|9600|9595|113
1645630800000|2022-02-23 15:40:00|9599.9|9594.9|9598.3|9593.3|9600.1|9595.1|9598|9593|145
1645631100000|2022-02-23 15:45:00|9598.4|9593.4|9602.8|9597.8|9602.8|9597.8|9598.4|9593.4|175
1645631400000|2022-02-23 15:50:00|9603|9598|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|83
1645631700000|2022-02-23 15:55:00|9603.6|9598.6|9602.1|9597.1|9604.3|9599.3|9601.2|9596.2|155
1645632000000|2022-02-23 16:00:00|9602.3|9597.3|9602.7|9597.7|9605.1|9600.1|9601.1|9596.1|151
1645632300000|2022-02-23 16:05:00|9603.1|9598.1|9608.1|9603.1|9609.7|9604.7|9603.1|9598.1|251
1645632600000|2022-02-23 16:10:00|9608|9603|9611.5|9606.5|9611.8|9606.8|9607.1|9602.1|219
1645632900000|2022-02-23 16:15:00|9611.3|9606.3|9613.2|9608.2|9614|9609|9611|9606|172
1645633200000|2022-02-23 16:20:00|9613.1|9608.1|9610.6|9605.6|9613.4|9608.4|9610.6|9605.6|77
1645633500000|2022-02-23 16:25:00|9610.7|9605.7|9606.3|9601.3|9610.7|9605.7|9606.1|9601.1|117
1645633800000|2022-02-23 16:30:00|9606.4|9601.4|9608.2|9603.2|9608.5|9603.5|9605.4|9600.4|72
1645634100000|2022-02-23 16:35:00|9608.3|9603.3|9606.6|9601.6|9609.2|9604.2|9606.1|9601.1|40
1645634400000|2022-02-23 16:40:00|9606.7|9601.7|9610.6|9605.6|9610.7|9605.7|9605.6|9600.6|74
1645634700000|2022-02-23 16:45:00|9610.3|9605.3|9610.6|9605.6|9611.7|9606.7|9609.1|9604.1|79
1645635000000|2022-02-23 16:50:00|9610.7|9605.7|9609.1|9604.1|9612|9607|9608.9|9603.9|133
1645635300000|2022-02-23 16:55:00|9609|9604|9609.4|9604.4|9609.4|9604.4|9607.1|9602.1|70
1645635600000|2022-02-23 17:00:00|9609.5|9604.5|9608.6|9603.6|9609.6|9604.6|9608|9603|47
1645635900000|2022-02-23 17:05:00|9608.5|9603.5|9607.5|9602.5|9608.6|9603.6|9606.3|9601.3|39
1645636200000|2022-02-23 17:10:00|9607.3|9602.3|9607.6|9602.6|9607.6|9602.6|9606.3|9601.3|12
1645636500000|2022-02-23 17:15:00|9607.7|9602.7|9607.7|9602.7|9608.1|9603.1|9607.5|9602.5|103
1645636800000|2022-02-23 17:20:00|9608.1|9603.1|9608.6|9603.6|9609.2|9604.2|9608.1|9603.1|80
1645637100000|2022-02-23 17:25:00|9608.5|9603.5|9608.1|9603.1|9609.1|9604.1|9607.6|9602.6|13
1645637400000|2022-02-23 17:30:00|9608|9603|9607.6|9602.6|9608.1|9603.1|9606.8|9601.8|15
1645637700000|2022-02-23 17:35:00|9607.7|9602.7|9607.6|9602.6|9608.2|9603.2|9607.3|9602.3|8
1645638000000|2022-02-23 17:40:00|9607.7|9602.7|9608.7|9603.7|9610.7|9605.7|9607.6|9602.6|48
1645638300000|2022-02-23 17:45:00|9608.5|9603.5|9608.8|9603.8|9608.8|9603.8|9607.2|9602.2|44
1645638600000|2022-02-23 17:50:00|9608.7|9603.7|9611.3|9606.3|9612.3|9607.3|9608.7|9603.7|92
1645638900000|2022-02-23 17:55:00|9611.2|9606.2|9610|9605|9611.3|9606.3|9610|9605|88
1645639200000|2022-02-23 18:00:00|9610.1|9605.1|9611.8|9606.8|9612|9607|9609.8|9604.8|163
1645639500000|2022-02-23 18:05:00|9611.7|9606.7|9611.8|9606.8|9613.3|9608.3|9611.7|9606.7|86
1645639800000|2022-02-23 18:10:00|9611.9|9606.9|9611.9|9606.9|9612.3|9607.3|9611.3|9606.3|50
1645640100000|2022-02-23 18:15:00|9612.3|9607.3|9612.3|9607.3|9613.1|9608.1|9611.9|9606.9|20
1645640400000|2022-02-23 18:20:00|9612.4|9607.4|9613.7|9608.7|9614.5|9609.5|9611.8|9606.8|62
1645640700000|2022-02-23 18:25:00|9613.8|9608.8|9613.8|9608.8|9613.9|9608.9|9613|9608|15
1645641000000|2022-02-23 18:30:00|9613.9|9608.9|9612.6|9607.6|9614.8|9609.8|9612.5|9607.5|76
1645641300000|2022-02-23 18:35:00|9612.5|9607.5|9610.8|9605.8|9612.8|9607.8|9609.8|9604.8|45
1645641600000|2022-02-23 18:40:00|9610.9|9605.9|9611.2|9606.2|9611.4|9606.4|9610.2|9605.2|232
1645641900000|2022-02-23 18:45:00|9611.3|9606.3|9610.5|9605.5|9611.8|9606.8|9609.7|9604.7|187
1645642200000|2022-02-23 18:50:00|9610.6|9605.6|9613.3|9608.3|9613.3|9608.3|9610.6|9605.6|118
1645642500000|2022-02-23 18:55:00|9613.5|9608.5|9610.4|9605.4|9613.7|9608.7|9610.2|9605.2|71
1645642800000|2022-02-23 19:00:00|9610.7|9605.7|9611.2|9606.2|9611.3|9606.3|9609.5|9604.5|53
1645643100000|2022-02-23 19:05:00|9610.8|9605.8|9609.9|9604.9|9610.9|9605.9|9609.5|9604.5|37
1645643400000|2022-02-23 19:10:00|9610.1|9605.1|9610.6|9605.6|9611.3|9606.3|9609.8|9604.8|19
1645643700000|2022-02-23 19:15:00|9610.5|9605.5|9611.4|9606.4|9612.3|9607.3|9610.5|9605.5|21
1645644000000|2022-02-23 19:20:00|9611.8|9606.8|9613.2|9608.2|9613.3|9608.3|9611.7|9606.7|117
1645644300000|2022-02-23 19:25:00|9612.7|9607.7|9611.8|9606.8|9612.9|9607.9|9611.7|9606.7|25
1645644600000|2022-02-23 19:30:00|9611.7|9606.7|9613.7|9608.7|9615.3|9610.3|9611.7|9606.7|68
1645644900000|2022-02-23 19:35:00|9613.8|9608.8|9613.5|9608.5|9614.3|9609.3|9613.2|9608.2|57
1645645200000|2022-02-23 19:40:00|9613.6|9608.6|9615.8|9610.8|9615.8|9610.8|9613.6|9608.6|166
1645645500000|2022-02-23 19:45:00|9615.9|9610.9|9614.3|9609.3|9616.3|9611.3|9613.7|9608.7|50
1645645800000|2022-02-23 19:50:00|9614.6|9609.6|9613.8|9608.8|9615|9610|9612.5|9607.5|61
1645646100000|2022-02-23 19:55:00|9613.9|9608.9|9614|9609|9615.2|9610.2|9613.8|9608.8|134
1645646400000|2022-02-23 20:00:00|9614.1|9609.1|9613.8|9608.8|9614.4|9609.4|9613.5|9608.5|72
1645646700000|2022-02-23 20:05:00|9613.5|9608.5|9612.6|9607.6|9613.7|9608.7|9612.5|9607.5|155
1645647000000|2022-02-23 20:10:00|9612.7|9607.7|9613.3|9608.3|9613.9|9608.9|9612.6|9607.6|117
1645647300000|2022-02-23 20:15:00|9613|9608|9614.2|9609.2|9614.2|9609.2|9612.8|9607.8|282
1645647600000|2022-02-23 20:20:00|9614.1|9609.1|9616|9611|9616.4|9611.4|9614.1|9609.1|381
1645647900000|2022-02-23 20:25:00|9615.8|9610.8|9615.5|9610.5|9616.1|9611.1|9615.2|9610.2|216
1645648200000|2022-02-23 20:30:00|9615.6|9610.6|9616.2|9611.2|9616.6|9611.6|9615.5|9610.5|204
1645648500000|2022-02-23 20:35:00|9616|9611|9618|9613|9618.3|9613.3|9615.9|9610.9|189
1645648800000|2022-02-23 20:40:00|9617.9|9612.9|9617.8|9612.8|9618.6|9613.6|9617.8|9612.8|216
1645649100000|2022-02-23 20:45:00|9618|9613|9617.3|9612.3|9618|9613|9616.7|9611.7|364
1645649400000|2022-02-23 20:50:00|9617.4|9612.4|9618.6|9613.6|9618.8|9613.8|9617.3|9612.3|135
1645649700000|2022-02-23 20:55:00|9618.8|9613.8|9616.7|9611.7|9618.8|9613.8|9616.7|9611.7|312
1645650000000|2022-02-23 21:00:00|9616.6|9611.6|9616.2|9611.2|9616.6|9611.6|9615.1|9610.1|33
1645650300000|2022-02-23 21:05:00|9616.1|9611.1|9615.9|9610.9|9616.2|9611.2|9615.7|9610.7|0
1645650600000|2022-02-23 21:10:00|9616.2|9611.2|9615.7|9610.7|9616.2|9611.2|9615.6|9610.6|6
1645650900000|2022-02-23 21:15:00|9615.6|9610.6|9616.4|9611.4|9616.8|9611.8|9615.4|9610.4|3
1645651200000|2022-02-23 21:20:00|9616.3|9611.3|9616|9611|9616.3|9611.3|9615.9|9610.9|3
1645651500000|2022-02-23 21:25:00|9615.9|9610.9|9615.6|9610.6|9615.9|9610.9|9614.9|9609.9|265
1645651800000|2022-02-23 21:30:00|9615.8|9610.8|9616.4|9611.4|9616.6|9611.6|9615.8|9610.8|7
1645652100000|2022-02-23 21:35:00|9616.3|9611.3|9616.1|9611.1|9616.4|9611.4|9616.1|9611.1|0
1645652400000|2022-02-23 21:40:00|9616.2|9611.2|9616.4|9611.4|9616.4|9611.4|9616|9611|1
1645652700000|2022-02-23 21:45:00|9616.5|9611.5|9616.3|9611.3|9616.7|9611.7|9616.1|9611.1|5
1645653000000|2022-02-23 21:50:00|9616.1|9611.1|9616.7|9611.7|9616.7|9611.7|9616.1|9611.1|11
1645653300000|2022-02-23 21:55:00|9616.6|9611.6|9615.1|9610.1|9616.6|9611.6|9614.4|9609.4|115
1645664400000|2022-02-24 01:00:00|9631.2|9626.2|9630.4|9625.4|9631.2|9626.2|9628.1|9623.1|105
1645664700000|2022-02-24 01:05:00|9630.3|9625.3|9629.8|9624.8|9630.9|9625.9|9629.6|9624.6|24
1645665000000|2022-02-24 01:10:00|9629.9|9624.9|9630.1|9625.1|9630.1|9625.1|9627.6|9622.6|40
1645665300000|2022-02-24 01:15:00|9630.4|9625.4|9630|9625|9631.1|9626.1|9629.5|9624.5|26
1645665600000|2022-02-24 01:20:00|9630.1|9625.1|9627.6|9622.6|9630.8|9625.8|9627.1|9622.1|19
1645665900000|2022-02-24 01:25:00|9627.4|9622.4|9628.6|9623.6|9629.7|9624.7|9626.9|9621.9|10
1645666200000|2022-02-24 01:30:00|9628.7|9623.7|9628.2|9623.2|9629.7|9624.7|9627.4|9622.4|17
1645666500000|2022-02-24 01:35:00|9628.1|9623.1|9626.9|9621.9|9628.9|9623.9|9626.6|9621.6|14
1645666800000|2022-02-24 01:40:00|9627|9622|9628.2|9623.2|9628.2|9623.2|9626.2|9621.2|21
1645667100000|2022-02-24 01:45:00|9628.7|9623.7|9627.7|9622.7|9629.7|9624.7|9627.7|9622.7|61
1645667400000|2022-02-24 01:50:00|9627.6|9622.6|9624.2|9619.2|9627.7|9622.7|9623.6|9618.6|44
1645667700000|2022-02-24 01:55:00|9624.3|9619.3|9623.6|9618.6|9626.3|9621.3|9623.5|9618.5|29
1645668000000|2022-02-24 02:00:00|9623.5|9618.5|9626|9621|9626.5|9621.5|9623.4|9618.4|38
1645668300000|2022-02-24 02:05:00|9625.9|9620.9|9626.2|9621.2|9627.2|9622.2|9625.6|9620.6|10
1645668600000|2022-02-24 02:10:00|9626.5|9621.5|9626.2|9621.2|9626.7|9621.7|9625.6|9620.6|24
1645668900000|2022-02-24 02:15:00|9626.1|9621.1|9625.7|9620.7|9626.5|9621.5|9625.5|9620.5|23
1645669200000|2022-02-24 02:20:00|9625.6|9620.6|9629.7|9624.7|9629.9|9624.9|9625.6|9620.6|15
1645669500000|2022-02-24 02:25:00|9629.6|9624.6|9631.1|9626.1|9631.2|9626.2|9629.2|9624.2|29
1645669800000|2022-02-24 02:30:00|9630.9|9625.9|9629.6|9624.6|9631|9626|9629.1|9624.1|32
1645670100000|2022-02-24 02:35:00|9630.2|9625.2|9629.2|9624.2|9631.4|9626.4|9629.1|9624.1|29
1645670400000|2022-02-24 02:40:00|9629.1|9624.1|9629.7|9624.7|9630.2|9625.2|9628.7|9623.7|14
1645670700000|2022-02-24 02:45:00|9629.9|9624.9|9631.7|9626.7|9632.4|9627.4|9629.1|9624.1|47
1645671000000|2022-02-24 02:50:00|9631.8|9626.8|9638.2|9633.2|9640.3|9635.3|9631.4|9626.4|308
1645671300000|2022-02-24 02:55:00|9638|9633|9636.7|9631.7|9640.2|9635.2|9636.7|9631.7|223
1645671600000|2022-02-24 03:00:00|9636.6|9631.6|9633.6|9628.6|9636.6|9631.6|9632.6|9627.6|240
1645671900000|2022-02-24 03:05:00|9633.9|9628.9|9640.4|9635.4|9640.4|9635.4|9633.4|9628.4|263
1645672200000|2022-02-24 03:10:00|9640.3|9635.3|9638.4|9633.4|9640.4|9635.4|9637.3|9632.3|183
1645672500000|2022-02-24 03:15:00|9638.1|9633.1|9639.1|9634.1|9639.2|9634.2|9637.6|9632.6|66
1645672800000|2022-02-24 03:20:00|9639.2|9634.2|9641.9|9636.9|9642.4|9637.4|9638.6|9633.6|188
1645673100000|2022-02-24 03:25:00|9641.8|9636.8|9644.3|9639.3|9645.5|9640.5|9641.3|9636.3|191
1645673400000|2022-02-24 03:30:00|9644.5|9639.5|9645.4|9640.4|9647.2|9642.2|9643.6|9638.6|194
1645673700000|2022-02-24 03:35:00|9645.5|9640.5|9647.3|9642.3|9647.4|9642.4|9644.9|9639.9|140
1645674000000|2022-02-24 03:40:00|9647.4|9642.4|9653.4|9648.4|9654.4|9649.4|9645.9|9640.9|424
1645674300000|2022-02-24 03:45:00|9653.5|9648.5|9651.2|9646.2|9656.2|9651.2|9651.2|9646.2|347
1645674600000|2022-02-24 03:50:00|9651.1|9646.1|9655.9|9650.9|9656|9651|9650.9|9645.9|64
1645674900000|2022-02-24 03:55:00|9655.7|9650.7|9654.2|9649.2|9656.2|9651.2|9653.7|9648.7|104
1645675200000|2022-02-24 04:00:00|9654.3|9649.3|9654.7|9649.7|9656.2|9651.2|9652.2|9647.2|98
1645675500000|2022-02-24 04:05:00|9654.8|9649.8|9655|9650|9656.2|9651.2|9653.1|9648.1|64
1645675800000|2022-02-24 04:10:00|9655.1|9650.1|9664.5|9659.5|9666.2|9661.2|9655|9650|496
1645676100000|2022-02-24 04:15:00|9664.3|9659.3|9670.1|9665.1|9671.7|9666.7|9663.7|9658.7|424
1645676400000|2022-02-24 04:20:00|9669.7|9664.7|9669.3|9664.3|9672.6|9667.6|9668.5|9663.5|177
1645676700000|2022-02-24 04:25:00|9669.2|9664.2|9664.8|9659.8|9669.5|9664.5|9664.1|9659.1|242
1645677000000|2022-02-24 04:30:00|9665|9660|9663.3|9658.3|9667.3|9662.3|9662.2|9657.2|122
1645677300000|2022-02-24 04:35:00|9663.1|9658.1|9663.6|9658.6|9664.6|9659.6|9661.7|9656.7|96
1645677600000|2022-02-24 04:40:00|9663.7|9658.7|9664.1|9659.1|9664.6|9659.6|9660.7|9655.7|105
1645677900000|2022-02-24 04:45:00|9664.4|9659.4|9662.6|9657.6|9665.9|9660.9|9662|9657|75
1645678200000|2022-02-24 04:50:00|9662.4|9657.4|9657.8|9652.8|9662.8|9657.8|9657.5|9652.5|64
1645678500000|2022-02-24 04:55:00|9657.7|9652.7|9651.6|9646.6|9658.2|9653.2|9650.4|9645.4|288
1645678800000|2022-02-24 05:00:00|9652.1|9647.1|9655.3|9650.3|9655.9|9650.9|9651.9|9646.9|69
1645679100000|2022-02-24 05:05:00|9655.6|9650.6|9658.5|9653.5|9662.8|9657.8|9655.3|9650.3|62
1645679400000|2022-02-24 05:10:00|9658.6|9653.6|9658.5|9653.5|9660.5|9655.5|9657.8|9652.8|50
1645679700000|2022-02-24 05:15:00|9658.4|9653.4|9658|9653|9658.5|9653.5|9656.3|9651.3|33
1645680000000|2022-02-24 05:20:00|9657.8|9652.8|9655.5|9650.5|9658.8|9653.8|9655.2|9650.2|29
1645680300000|2022-02-24 05:25:00|9655.8|9650.8|9657.3|9652.3|9658.5|9653.5|9655.8|9650.8|40
1645680600000|2022-02-24 05:30:00|9657.7|9652.7|9659.1|9654.1|9660.8|9655.8|9657.4|9652.4|53
1645680900000|2022-02-24 05:35:00|9659|9654|9666.1|9661.1|9666.1|9661.1|9658|9653|50
1645681200000|2022-02-24 05:40:00|9666|9661|9662.4|9657.4|9666|9661|9662.4|9657.4|42
1645681500000|2022-02-24 05:45:00|9662.5|9657.5|9662.3|9657.3|9663.6|9658.6|9661|9656|28
1645681800000|2022-02-24 05:50:00|9662.4|9657.4|9657.4|9652.4|9663.3|9658.3|9656.7|9651.7|79
1645682100000|2022-02-24 05:55:00|9657.6|9652.6|9656.1|9651.1|9658.4|9653.4|9655.3|9650.3|51
1645682400000|2022-02-24 06:00:00|9656|9651|9652.6|9647.6|9656.1|9651.1|9652.1|9647.1|129
1645682700000|2022-02-24 06:05:00|9652.4|9647.4|9650.5|9645.5|9653.4|9648.4|9650.5|9645.5|57
1645683000000|2022-02-24 06:10:00|9650.3|9645.3|9651.1|9646.1|9652.6|9647.6|9650.3|9645.3|112
1645683300000|2022-02-24 06:15:00|9650.9|9645.9|9648|9643|9650.9|9645.9|9647.2|9642.2|158
1645683600000|2022-02-24 06:20:00|9647.9|9642.9|9652.8|9647.8|9652.8|9647.8|9647.7|9642.7|61
1645683900000|2022-02-24 06:25:00|9652.7|9647.7|9648.7|9643.7|9652.8|9647.8|9648.7|9643.7|32
1645684200000|2022-02-24 06:30:00|9648.5|9643.5|9653.1|9648.1|9653.1|9648.1|9648.5|9643.5|33
1645684500000|2022-02-24 06:35:00|9653.5|9648.5|9652.7|9647.7|9654.3|9649.3|9651.6|9646.6|75
1645684800000|2022-02-24 06:40:00|9652.8|9647.8|9654.7|9649.7|9655.5|9650.5|9652.2|9647.2|36
1645685100000|2022-02-24 06:45:00|9654.6|9649.6|9657|9652|9658.1|9653.1|9654.4|9649.4|132
1645685400000|2022-02-24 06:50:00|9657.1|9652.1|9654.7|9649.7|9659.2|9654.2|9654.2|9649.2|65
1645685700000|2022-02-24 06:55:00|9654.5|9649.5|9651.6|9646.6|9654.5|9649.5|9651.3|9646.3|82
1645686000000|2022-02-24 07:00:00|9651.7|9646.7|9650.7|9645.7|9654.3|9649.3|9648.4|9643.4|318
1645686300000|2022-02-24 07:05:00|9650.8|9645.8|9648|9643|9655.1|9650.1|9648|9643|363
1645686600000|2022-02-24 07:10:00|9648.2|9643.2|9648.4|9643.4|9649.5|9644.5|9646.2|9641.2|214
1645686900000|2022-02-24 07:15:00|9648.5|9643.5|9656.2|9651.2|9657.2|9652.2|9648.5|9643.5|173
1645687200000|2022-02-24 07:20:00|9656.1|9651.1|9654.4|9649.4|9657|9652|9652.5|9647.5|98
1645687500000|2022-02-24 07:25:00|9654.5|9649.5|9660.7|9655.7|9661.2|9656.2|9654.4|9649.4|203
1645687800000|2022-02-24 07:30:00|9660.6|9655.6|9659.5|9654.5|9662|9657|9658.9|9653.9|117
1645688100000|2022-02-24 07:35:00|9659.9|9654.9|9653|9648|9662|9657|9653|9648|139
1645688400000|2022-02-24 07:40:00|9652.8|9647.8|9654.9|9649.9|9655.8|9650.8|9652.8|9647.8|105
1645688700000|2022-02-24 07:45:00|9655|9650|9656.8|9651.8|9658.5|9653.5|9653.2|9648.2|96
1645689000000|2022-02-24 07:50:00|9657|9652|9657.5|9652.5|9658|9653|9653.2|9648.2|297
1645689300000|2022-02-24 07:55:00|9657.4|9652.4|9657|9652|9659.9|9654.9|9656.1|9651.1|206
1645689600000|2022-02-24 08:00:00|9656.9|9651.9|9656.9|9651.9|9658.2|9653.2|9654.4|9649.4|279
1645689900000|2022-02-24 08:05:00|9657|9652|9650.3|9645.3|9657.5|9652.5|9649.5|9644.5|222
1645690200000|2022-02-24 08:10:00|9650.6|9645.6|9652.5|9647.5|9652.6|9647.6|9647|9642|217
1645690500000|2022-02-24 08:15:00|9652.6|9647.6|9651.2|9646.2|9654|9649|9650.4|9645.4|108
1645690800000|2022-02-24 08:20:00|9651.1|9646.1|9653.1|9648.1|9656.2|9651.2|9651|9646|247
1645691100000|2022-02-24 08:25:00|9653|9648|9654|9649|9656.5|9651.5|9652.6|9647.6|121
1645691400000|2022-02-24 08:30:00|9654.1|9649.1|9658|9653|9659|9654|9654.1|9649.1|83
1645691700000|2022-02-24 08:35:00|9657.8|9652.8|9659.6|9654.6|9661.8|9656.8|9657.5|9652.5|69
1645692000000|2022-02-24 08:40:00|9660|9655|9665.3|9660.3|9667.1|9662.1|9659.5|9654.5|161
1645692300000|2022-02-24 08:45:00|9665.1|9660.1|9657.3|9652.3|9666.8|9661.8|9656.5|9651.5|86
1645692600000|2022-02-24 08:50:00|9657.1|9652.1|9664.1|9659.1|9664.8|9659.8|9656.4|9651.4|75
1645692900000|2022-02-24 08:55:00|9664.3|9659.3|9663.1|9658.1|9664.3|9659.3|9661|9656|50
1645693200000|2022-02-24 09:00:00|9663|9658|9660.1|9655.1|9663|9658|9658.5|9653.5|39
1645693500000|2022-02-24 09:05:00|9660.5|9655.5|9658|9653|9663.5|9658.5|9657.1|9652.1|86
1645693800000|2022-02-24 09:10:00|9658.1|9653.1|9660|9655|9660.1|9655.1|9656.5|9651.5|97
1645694100000|2022-02-24 09:15:00|9659.6|9654.6|9661.3|9656.3|9661.4|9656.4|9657.6|9652.6|62
1645694400000|2022-02-24 09:20:00|9661.4|9656.4|9662.3|9657.3|9663.5|9658.5|9660|9655|66
1645694700000|2022-02-24 09:25:00|9662.2|9657.2|9663|9658|9664.8|9659.8|9660|9655|85
1645695000000|2022-02-24 09:30:00|9662.8|9657.8|9666|9661|9667.5|9662.5|9662|9657|149
1645695300000|2022-02-24 09:35:00|9666.1|9661.1|9668.3|9663.3|9670.5|9665.5|9665.5|9660.5|181
1645695600000|2022-02-24 09:40:00|9668|9663|9670.7|9665.7|9674.1|9669.1|9667.7|9662.7|128
1645695900000|2022-02-24 09:45:00|9670.8|9665.8|9673.8|9668.8|9673.8|9668.8|9669.7|9664.7|195
1645696200000|2022-02-24 09:50:00|9674.1|9669.1|9677.8|9672.8|9678|9673|9672.6|9667.6|209
1645696500000|2022-02-24 09:55:00|9677.7|9672.7|9682.5|9677.5|9683.3|9678.3|9677.7|9672.7|321
1645696800000|2022-02-24 10:00:00|9682.3|9677.3|9692.1|9687.1|9692.6|9687.6|9681.8|9676.8|449
1645697100000|2022-02-24 10:05:00|9692|9687|9681.6|9676.6|9692.1|9687.1|9680.6|9675.6|189
1645697400000|2022-02-24 10:10:00|9681.8|9676.8|9686.8|9681.8|9686.8|9681.8|9681.5|9676.5|81
1645697700000|2022-02-24 10:15:00|9687|9682|9690.8|9685.8|9691.5|9686.5|9686.5|9681.5|118
1645698000000|2022-02-24 10:20:00|9691|9686|9692.6|9687.6|9700|9695|9690.8|9685.8|322
1645698300000|2022-02-24 10:25:00|9693|9688|9696.5|9691.5|9696.5|9691.5|9691.7|9686.7|108
1645698600000|2022-02-24 10:30:00|9697|9692|9703.5|9698.5|9709|9704|9696.5|9691.5|538
1645698900000|2022-02-24 10:35:00|9703.8|9698.8|9701|9696|9707|9702|9700.5|9695.5|122
1645699200000|2022-02-24 10:40:00|9700.8|9695.8|9699.7|9694.7|9702.3|9697.3|9698|9693|132
1645699500000|2022-02-24 10:45:00|9699.5|9694.5|9699.8|9694.8|9700.8|9695.8|9698.8|9693.8|83
1645699800000|2022-02-24 10:50:00|9700|9695|9706.5|9701.5|9706.5|9701.5|9698.5|9693.5|98
1645700100000|2022-02-24 10:55:00|9706.2|9701.2|9701|9696|9708|9703|9700|9695|115
1645700400000|2022-02-24 11:00:00|9701.2|9696.2|9704.5|9699.5|9704.8|9699.8|9699.7|9694.7|104
1645700700000|2022-02-24 11:05:00|9704.8|9699.8|9705.1|9700.1|9708.5|9703.5|9704.5|9699.5|124
1645701000000|2022-02-24 11:10:00|9705.3|9700.3|9703|9698|9706.3|9701.3|9700.7|9695.7|201
1645701300000|2022-02-24 11:15:00|9703.1|9698.1|9712.5|9707.5|9715.5|9710.5|9703.1|9698.1|407
1645701600000|2022-02-24 11:20:00|9712.2|9707.2|9716.5|9711.5|9718.2|9713.2|9711.5|9706.5|142
1645701900000|2022-02-24 11:25:00|9716.2|9711.2|9715|9710|9718|9713|9714|9709|114
1645702200000|2022-02-24 11:30:00|9714.8|9709.8|9715.4|9710.4|9716|9711|9712.5|9707.5|163
1645702500000|2022-02-24 11:35:00|9715.2|9710.2|9712.1|9707.1|9719|9714|9712|9707|87
1645702800000|2022-02-24 11:40:00|9712.5|9707.5|9706.7|9701.7|9712.5|9707.5|9706|9701|160
1645703100000|2022-02-24 11:45:00|9706.8|9701.8|9705.2|9700.2|9708.5|9703.5|9703.5|9698.5|195
1645703400000|2022-02-24 11:50:00|9705.5|9700.5|9705.5|9700.5|9707.8|9702.8|9703.5|9698.5|226
1645703700000|2022-02-24 11:55:00|9705.1|9700.1|9706.5|9701.5|9708.7|9703.7|9702.5|9697.5|183
1645704000000|2022-02-24 12:00:00|9706|9701|9709.5|9704.5|9713|9708|9705.4|9700.4|146
1645704300000|2022-02-24 12:05:00|9709.8|9704.8|9713.3|9708.3|9713.8|9708.8|9709.8|9704.8|177
1645704600000|2022-02-24 12:10:00|9713|9708|9706|9701|9713.5|9708.5|9704.7|9699.7|308
1645704900000|2022-02-24 12:15:00|9706.5|9701.5|9702.3|9697.3|9707.5|9702.5|9702|9697|244
1645705200000|2022-02-24 12:20:00|9702.5|9697.5|9701.7|9696.7|9703.5|9698.5|9701.2|9696.2|93
1645705500000|2022-02-24 12:25:00|9702|9697|9700|9695|9703.5|9698.5|9699.7|9694.7|68
1645705800000|2022-02-24 12:30:00|9700.5|9695.5|9701.3|9696.3|9702.3|9697.3|9698|9693|105
1645706100000|2022-02-24 12:35:00|9701.5|9696.5|9701.2|9696.2|9706|9701|9701|9696|102
1645706400000|2022-02-24 12:40:00|9701.5|9696.5|9708.2|9703.2|9710.2|9705.2|9701.2|9696.2|107
1645706700000|2022-02-24 12:45:00|9708.3|9703.3|9706.2|9701.2|9709.7|9704.7|9705.7|9700.7|83
1645707000000|2022-02-24 12:50:00|9705.9|9700.9|9708.2|9703.2|9709.7|9704.7|9705.5|9700.5|79
1645707300000|2022-02-24 12:55:00|9708.1|9703.1|9709.2|9704.2|9711.2|9706.2|9706.7|9701.7|81
1645707600000|2022-02-24 13:00:00|9708.7|9703.7|9711.4|9706.4|9712.2|9707.2|9704.7|9699.7|174
1645707900000|2022-02-24 13:05:00|9711.3|9706.3|9715.6|9710.6|9716.2|9711.2|9710.6|9705.6|76
1645708200000|2022-02-24 13:10:00|9715.3|9710.3|9717.6|9712.6|9718.1|9713.1|9713.1|9708.1|71
1645708500000|2022-02-24 13:15:00|9717.2|9712.2|9714.7|9709.7|9719.2|9714.2|9713.9|9708.9|119
1645708800000|2022-02-24 13:20:00|9714.9|9709.9|9713.5|9708.5|9716.7|9711.7|9712.6|9707.6|149
1645709100000|2022-02-24 13:25:00|9713.7|9708.7|9707.4|9702.4|9715.9|9710.9|9706|9701|143
1645709400000|2022-02-24 13:30:00|9707.2|9702.2|9709.7|9704.7|9716.4|9711.4|9705.8|9700.8|159
1645709700000|2022-02-24 13:35:00|9709.9|9704.9|9709.9|9704.9|9710.9|9705.9|9708.2|9703.2|80
1645710000000|2022-02-24 13:40:00|9709.7|9704.7|9716.3|9711.3|9716.7|9711.7|9709.7|9704.7|102
1645710300000|2022-02-24 13:45:00|9716|9711|9718.4|9713.4|9721.2|9716.2|9716|9711|247
1645710600000|2022-02-24 13:50:00|9718.1|9713.1|9721.2|9716.2|9721.9|9716.9|9718.1|9713.1|210
1645710900000|2022-02-24 13:55:00|9721.4|9716.4|9719.4|9714.4|9724|9719|9716.2|9711.2|259
1645711200000|2022-02-24 14:00:00|9719.2|9714.2|9716.6|9711.6|9720.5|9715.5|9716.6|9711.6|175
1645711500000|2022-02-24 14:05:00|9716.7|9711.7|9717.4|9712.4|9718.7|9713.7|9714.4|9709.4|119
1645711800000|2022-02-24 14:10:00|9717.5|9712.5|9723.5|9718.5|9723.5|9718.5|9717.4|9712.4|272
1645712100000|2022-02-24 14:15:00|9723.2|9718.2|9729.8|9724.8|9731.6|9726.6|9722.9|9717.9|712
1645712400000|2022-02-24 14:20:00|9729.4|9724.4|9728.4|9723.4|9730.9|9725.9|9726.7|9721.7|74
1645712700000|2022-02-24 14:25:00|9728.6|9723.6|9726.9|9721.9|9730.2|9725.2|9726.8|9721.8|120
1645713000000|2022-02-24 14:30:00|9727.4|9722.4|9728.7|9723.7|9730.5|9725.5|9726.4|9721.4|554
1645713300000|2022-02-24 14:35:00|9728.8|9723.8|9720.4|9715.4|9731.4|9726.4|9720.3|9715.3|361
1645713600000|2022-02-24 14:40:00|9720.5|9715.5|9730.9|9725.9|9731.2|9726.2|9720.5|9715.5|594
1645713900000|2022-02-24 14:45:00|9731.1|9726.1|9729.9|9724.9|9733|9728|9729.7|9724.7|241
1645714200000|2022-02-24 14:50:00|9729.4|9724.4|9732.8|9727.8|9733.3|9728.3|9725.7|9720.7|155
1645714500000|2022-02-24 14:55:00|9733|9728|9734.2|9729.2|9734.2|9729.2|9730.1|9725.1|214
1645714800000|2022-02-24 15:00:00|9733.7|9728.7|9734.7|9729.7|9738|9733|9732.9|9727.9|459
1645715100000|2022-02-24 15:05:00|9735|9730|9739.2|9734.2|9741.2|9736.2|9734.4|9729.4|283
1645715400000|2022-02-24 15:10:00|9739.4|9734.4|9740.9|9735.9|9743.3|9738.3|9739.4|9734.4|226
1645715700000|2022-02-24 15:15:00|9741.2|9736.2|9743.9|9738.9|9744.8|9739.8|9740.4|9735.4|558
1645716000000|2022-02-24 15:20:00|9744|9739|9745.1|9740.1|9746.8|9741.8|9742.9|9737.9|358
1645716300000|2022-02-24 15:25:00|9744.9|9739.9|9747|9742|9748|9743|9744.9|9739.9|280
1645716600000|2022-02-24 15:30:00|9747.3|9742.3|9745|9740|9748|9743|9744.4|9739.4|194
1645716900000|2022-02-24 15:35:00|9745.2|9740.2|9747.8|9742.8|9748|9743|9745|9740|242
1645717200000|2022-02-24 15:40:00|9747.7|9742.7|9750.4|9745.4|9751.2|9746.2|9747.6|9742.6|245
1645717500000|2022-02-24 15:45:00|9750.5|9745.5|9752.3|9747.3|9753.6|9748.6|9749.9|9744.9|213
1645717800000|2022-02-24 15:50:00|9752.6|9747.6|9757.1|9752.1|9757.1|9752.1|9752.5|9747.5|189
1645718100000|2022-02-24 15:55:00|9756.8|9751.8|9767.5|9762.5|9768|9763|9756.8|9751.8|476
1645718400000|2022-02-24 16:00:00|9767|9762|9763.5|9758.5|9769.8|9764.8|9759|9754|612
1645718700000|2022-02-24 16:05:00|9763.8|9758.8|9751.3|9746.3|9764.8|9759.8|9747.8|9742.8|503
1645719000000|2022-02-24 16:10:00|9751.5|9746.5|9738.1|9733.1|9756|9751|9737.9|9732.9|583
1645719300000|2022-02-24 16:15:00|9738.3|9733.3|9736.7|9731.7|9738.5|9733.5|9730.5|9725.5|477
1645719600000|2022-02-24 16:20:00|9737|9732|9741|9736|9744.5|9739.5|9736|9731|321
1645719900000|2022-02-24 16:25:00|9741.1|9736.1|9736|9731|9741.3|9736.3|9733.5|9728.5|207
1645720200000|2022-02-24 16:30:00|9736.3|9731.3|9733|9728|9736.8|9731.8|9732|9727|154
1645720500000|2022-02-24 16:35:00|9732.7|9727.7|9734|9729|9735.8|9730.8|9732|9727|380
1645720800000|2022-02-24 16:40:00|9734.2|9729.2|9737|9732|9741.1|9736.1|9734|9729|149
1645721100000|2022-02-24 16:45:00|9736.5|9731.5|9740.8|9735.8|9741.3|9736.3|9736|9731|142
1645721400000|2022-02-24 16:50:00|9740.7|9735.7|9735|9730|9742.5|9737.5|9735|9730|322
1645721700000|2022-02-24 16:55:00|9735.1|9730.1|9732.2|9727.2|9738|9733|9729.8|9724.8|106
1645722000000|2022-02-24 17:00:00|9732.1|9727.1|9730.8|9725.8|9732.2|9727.2|9728.7|9723.7|172
1645722300000|2022-02-24 17:05:00|9731.1|9726.1|9738.3|9733.3|9739|9734|9729.5|9724.5|176
1645722600000|2022-02-24 17:10:00|9738|9733|9732.5|9727.5|9738|9733|9731.7|9726.7|143
1645722900000|2022-02-24 17:15:00|9732.8|9727.8|9732.8|9727.8|9734.1|9729.1|9731.8|9726.8|250
1645723200000|2022-02-24 17:20:00|9733.1|9728.1|9732.3|9727.3|9736.8|9731.8|9731|9726|66
1645723500000|2022-02-24 17:25:00|9732.5|9727.5|9716.8|9711.8|9732.5|9727.5|9715.3|9710.3|457
1645723800000|2022-02-24 17:30:00|9717.1|9712.1|9713.8|9708.8|9719.3|9714.3|9712.8|9707.8|145
1645724100000|2022-02-24 17:35:00|9713.5|9708.5|9716.3|9711.3|9716.3|9711.3|9711|9706|337
1645724400000|2022-02-24 17:40:00|9716.2|9711.2|9717.8|9712.8|9718.8|9713.8|9714|9709|62
1645724700000|2022-02-24 17:45:00|9718|9713|9719.7|9714.7|9721.5|9716.5|9717.5|9712.5|55
1645725000000|2022-02-24 17:50:00|9719.5|9714.5|9721|9716|9721.3|9716.3|9715.4|9710.4|75
1645725300000|2022-02-24 17:55:00|9720.9|9715.9|9719.6|9714.6|9722.3|9717.3|9718|9713|119
1645725600000|2022-02-24 18:00:00|9719.5|9714.5|9724.5|9719.5|9724.5|9719.5|9719|9714|167
1645725900000|2022-02-24 18:05:00|9724.8|9719.8|9723.2|9718.2|9724.8|9719.8|9718.5|9713.5|109
1645726200000|2022-02-24 18:10:00|9723.5|9718.5|9719|9714|9723.8|9718.8|9716.3|9711.3|51
1645726500000|2022-02-24 18:15:00|9719.3|9714.3|9717.5|9712.5|9723.3|9718.3|9717.2|9712.2|50
1645726800000|2022-02-24 18:20:00|9717.3|9712.3|9722.8|9717.8|9723.3|9718.3|9717|9712|44
1645727100000|2022-02-24 18:25:00|9722.7|9717.7|9719.8|9714.8|9722.8|9717.8|9718.5|9713.5|63
1645727400000|2022-02-24 18:30:00|9720.1|9715.1|9720|9715|9721.3|9716.3|9719|9714|23
1645727700000|2022-02-24 18:35:00|9720.3|9715.3|9716.5|9711.5|9720.3|9715.3|9716|9711|69
1645728000000|2022-02-24 18:40:00|9716.1|9711.1|9714.8|9709.8|9717.4|9712.4|9713.3|9708.3|68
1645728300000|2022-02-24 18:45:00|9715.1|9710.1|9707.3|9702.3|9716.6|9711.6|9706.3|9701.3|324
1645728600000|2022-02-24 18:50:00|9707.6|9702.6|9697.7|9692.7|9707.6|9702.6|9693.7|9688.7|676
1645728900000|2022-02-24 18:55:00|9697.8|9692.8|9703.5|9698.5|9704.9|9699.9|9693|9688|238
1645729200000|2022-02-24 19:00:00|9704|9699|9701.4|9696.4|9708.5|9703.5|9700.5|9695.5|151
1645729500000|2022-02-24 19:05:00|9701.3|9696.3|9704|9699|9706.2|9701.2|9700.2|9695.2|139
1645729800000|2022-02-24 19:10:00|9703.7|9698.7|9700.8|9695.8|9704.2|9699.2|9699.7|9694.7|93
1645730100000|2022-02-24 19:15:00|9701|9696|9702.2|9697.2|9704.5|9699.5|9699.2|9694.2|59
1645730400000|2022-02-24 19:20:00|9702.1|9697.1|9704|9699|9706|9701|9701.9|9696.9|106
1645730700000|2022-02-24 19:25:00|9703.9|9698.9|9709|9704|9709.9|9704.9|9703.9|9698.9|113
1645731000000|2022-02-24 19:30:00|9709.2|9704.2|9707.4|9702.4|9710.4|9705.4|9706.2|9701.2|125
1645731300000|2022-02-24 19:35:00|9707.3|9702.3|9694.9|9689.9|9707.3|9702.3|9694.9|9689.9|140
1645731600000|2022-02-24 19:40:00|9694.8|9689.8|9692.7|9687.7|9698|9693|9692|9687|106
1645731900000|2022-02-24 19:45:00|9693|9688|9695.8|9690.8|9699.3|9694.3|9692.7|9687.7|75
1645732200000|2022-02-24 19:50:00|9696.3|9691.3|9697.1|9692.1|9697.4|9692.4|9692.9|9687.9|299
1645732500000|2022-02-24 19:55:00|9697.2|9692.2|9709.5|9704.5|9710|9705|9697.1|9692.1|390
1645732800000|2022-02-24 20:00:00|9709.3|9704.3|9708|9703|9709.5|9704.5|9705.5|9700.5|95
1645733100000|2022-02-24 20:05:00|9708.5|9703.5|9703|9698|9709.7|9704.7|9701.7|9696.7|69
1645733400000|2022-02-24 20:10:00|9702.9|9697.9|9698.5|9693.5|9703.5|9698.5|9698.5|9693.5|90
1645733700000|2022-02-24 20:15:00|9698.8|9693.8|9692.4|9687.4|9698.8|9693.8|9691.8|9686.8|140
1645734000000|2022-02-24 20:20:00|9692.6|9687.6|9694.8|9689.8|9694.8|9689.8|9691.8|9686.8|78
1645734300000|2022-02-24 20:25:00|9695|9690|9694.8|9689.8|9696.3|9691.3|9686.5|9681.5|281
1645734600000|2022-02-24 20:30:00|9694.7|9689.7|9693|9688|9696.5|9691.5|9689.2|9684.2|158
1645734900000|2022-02-24 20:35:00|9692.9|9687.9|9697.5|9692.5|9697.5|9692.5|9692.7|9687.7|39
1645735200000|2022-02-24 20:40:00|9697.4|9692.4|9698.7|9693.7|9699|9694|9694.2|9689.2|70
1645735500000|2022-02-24 20:45:00|9698.5|9693.5|9698.9|9693.9|9699.7|9694.7|9696.5|9691.5|47
1645735800000|2022-02-24 20:50:00|9698.5|9693.5|9692.2|9687.2|9698.5|9693.5|9692.2|9687.2|30
1645736100000|2022-02-24 20:55:00|9692.9|9687.9|9700.2|9695.2|9700.4|9695.4|9692.7|9687.7|134
1645736400000|2022-02-24 21:00:00|9699.8|9694.8|9698.4|9693.4|9700|9695|9697.7|9692.7|91
1645736700000|2022-02-24 21:05:00|9698.2|9693.2|9696.2|9691.2|9698.2|9693.2|9696.2|9691.2|159
1645737000000|2022-02-24 21:10:00|9696.1|9691.1|9699.9|9694.9|9700|9695|9696.1|9691.1|16
1645737300000|2022-02-24 21:15:00|9700|9695|9701.5|9696.5|9702.2|9697.2|9700|9695|10
1645737600000|2022-02-24 21:20:00|9701.7|9696.7|9703|9698|9703|9698|9701.2|9696.2|24
1645737900000|2022-02-24 21:25:00|9703.2|9698.2|9702.6|9697.6|9703.2|9698.2|9700.9|9695.9|12
1645738200000|2022-02-24 21:30:00|9702.7|9697.7|9702.1|9697.1|9702.7|9697.7|9700.6|9695.6|149
1645738500000|2022-02-24 21:35:00|9702.5|9697.5|9704.5|9699.5|9704.5|9699.5|9702|9697|5
1645738800000|2022-02-24 21:40:00|9704.2|9699.2|9704.7|9699.7|9705|9700|9703.2|9698.2|8
1645739100000|2022-02-24 21:45:00|9704.3|9699.3|9703.3|9698.3|9704.6|9699.6|9703.3|9698.3|7
1645739400000|2022-02-24 21:50:00|9703.4|9698.4|9704.3|9699.3|9704.3|9699.3|9703.1|9698.1|3
1645739700000|2022-02-24 21:55:00|9704.6|9699.6|9704.9|9699.9|9705.3|9700.3|9703.1|9698.1|11
1645750800000|2022-02-25 01:00:00|9697.7|9692.7|9703|9698|9703|9698|9697.7|9692.7|179
1645751100000|2022-02-25 01:05:00|9703.5|9698.5|9701.2|9696.2|9704.8|9699.8|9700.4|9695.4|27
1645751400000|2022-02-25 01:10:00|9700.9|9695.9|9697|9692|9703|9698|9696.9|9691.9|53
1645751700000|2022-02-25 01:15:00|9697.2|9692.2|9697.2|9692.2|9697.7|9692.7|9695.9|9690.9|92
1645752000000|2022-02-25 01:20:00|9697|9692|9702.2|9697.2|9702.7|9697.7|9694.4|9689.4|223
1645752300000|2022-02-25 01:25:00|9702.4|9697.4|9700.5|9695.5|9704.9|9699.9|9699.9|9694.9|77
1645752600000|2022-02-25 01:30:00|9700.4|9695.4|9701|9696|9703.2|9698.2|9697.9|9692.9|129
1645752900000|2022-02-25 01:35:00|9701.2|9696.2|9699.5|9694.5|9702|9697|9698.9|9693.9|23
1645753200000|2022-02-25 01:40:00|9699.4|9694.4|9699.2|9694.2|9700.7|9695.7|9697.7|9692.7|20
1645753500000|2022-02-25 01:45:00|9699.3|9694.3|9699.5|9694.5|9700.2|9695.2|9698.2|9693.2|13
1645753800000|2022-02-25 01:50:00|9699.8|9694.8|9695|9690|9700|9695|9694.9|9689.9|50
1645754100000|2022-02-25 01:55:00|9695.2|9690.2|9694.9|9689.9|9696.2|9691.2|9694.6|9689.6|18
1645754400000|2022-02-25 02:00:00|9695.2|9690.2|9693.9|9688.9|9695.7|9690.7|9692.9|9687.9|12
1645754700000|2022-02-25 02:05:00|9694|9689|9694.7|9689.7|9695.7|9690.7|9694|9689|16
1645755000000|2022-02-25 02:10:00|9694.5|9689.5|9696.2|9691.2|9696.7|9691.7|9694.5|9689.5|2
1645755300000|2022-02-25 02:15:00|9696.4|9691.4|9694.7|9689.7|9696.7|9691.7|9694.5|9689.5|31
1645755600000|2022-02-25 02:20:00|9694.5|9689.5|9692.4|9687.4|9695.2|9690.2|9692.2|9687.2|44
1645755900000|2022-02-25 02:25:00|9692.5|9687.5|9689.9|9684.9|9693.2|9688.2|9689.5|9684.5|41
1645756200000|2022-02-25 02:30:00|9689.7|9684.7|9690.8|9685.8|9690.8|9685.8|9689.2|9684.2|9
1645756500000|2022-02-25 02:35:00|9690.7|9685.7|9694.7|9689.7|9694.7|9689.7|9690.7|9685.7|15
1645756800000|2022-02-25 02:40:00|9694.2|9689.2|9692.7|9687.7|9694.2|9689.2|9692|9687|22
1645757100000|2022-02-25 02:45:00|9692.3|9687.3|9691.9|9686.9|9692.8|9687.8|9690.7|9685.7|25
1645757400000|2022-02-25 02:50:00|9692|9687|9689.2|9684.2|9692.2|9687.2|9687.9|9682.9|52
1645757700000|2022-02-25 02:55:00|9689|9684|9686.8|9681.8|9690.7|9685.7|9686.7|9681.7|43
1645758000000|2022-02-25 03:00:00|9687|9682|9691|9686|9691.3|9686.3|9687|9682|23
1645758300000|2022-02-25 03:05:00|9691.2|9686.2|9690.2|9685.2|9691.7|9686.7|9689.7|9684.7|7
1645758600000|2022-02-25 03:10:00|9690.3|9685.3|9691.5|9686.5|9691.7|9686.7|9690.2|9685.2|6
1645758900000|2022-02-25 03:15:00|9691.2|9686.2|9691.4|9686.4|9692.2|9687.2|9690.7|9685.7|6
1645759200000|2022-02-25 03:20:00|9691.2|9686.2|9688.5|9683.5|9691.2|9686.2|9688.2|9683.2|13
1645759500000|2022-02-25 03:25:00|9688.6|9683.6|9688.5|9683.5|9688.9|9683.9|9688.2|9683.2|20
1645759800000|2022-02-25 03:30:00|9688.6|9683.6|9688.4|9683.4|9690.3|9685.3|9687.9|9682.9|29
1645760100000|2022-02-25 03:35:00|9688.5|9683.5|9684.2|9679.2|9688.5|9683.5|9684.2|9679.2|87
1645760400000|2022-02-25 03:40:00|9684|9679|9684.6|9679.6|9684.7|9679.7|9683.2|9678.2|44
1645760700000|2022-02-25 03:45:00|9684.3|9679.3|9684.1|9679.1|9684.6|9679.6|9683.8|9678.8|42
1645761000000|2022-02-25 03:50:00|9684.3|9679.3|9684.1|9679.1|9685.1|9680.1|9683.8|9678.8|14
1645761300000|2022-02-25 03:55:00|9684.2|9679.2|9682.8|9677.8|9684.6|9679.6|9682.8|9677.8|46
1645761600000|2022-02-25 04:00:00|9683|9678|9683|9678|9683.3|9678.3|9682.8|9677.8|83
1645761900000|2022-02-25 04:05:00|9682.8|9677.8|9682.8|9677.8|9682.8|9677.8|9682.3|9677.3|14
1645762200000|2022-02-25 04:10:00|9683|9678|9681|9676|9683|9678|9680|9675|45
1645762500000|2022-02-25 04:15:00|9680.8|9675.8|9682.5|9677.5|9683.3|9678.3|9680.5|9675.5|11
1645762800000|2022-02-25 04:20:00|9682.8|9677.8|9681.5|9676.5|9682.8|9677.8|9680.5|9675.5|17
1645763100000|2022-02-25 04:25:00|9681|9676|9674.5|9669.5|9681.3|9676.3|9674.5|9669.5|135
1645763400000|2022-02-25 04:30:00|9674.3|9669.3|9674.3|9669.3|9675.3|9670.3|9674|9669|47
1645763700000|2022-02-25 04:35:00|9674.2|9669.2|9676.1|9671.1|9676.4|9671.4|9674.2|9669.2|24
1645764000000|2022-02-25 04:40:00|9676|9671|9677.1|9672.1|9678.4|9673.4|9675.8|9670.8|38
1645764300000|2022-02-25 04:45:00|9676.9|9671.9|9680.4|9675.4|9680.4|9675.4|9676.9|9671.9|14
1645764600000|2022-02-25 04:50:00|9680.2|9675.2|9680.1|9675.1|9681.6|9676.6|9679.9|9674.9|6
1645764900000|2022-02-25 04:55:00|9679.8|9674.8|9677.8|9672.8|9679.9|9674.9|9677.3|9672.3|26
1645765200000|2022-02-25 05:00:00|9678.1|9673.1|9677.1|9672.1|9679.1|9674.1|9676.8|9671.8|28
1645765500000|2022-02-25 05:05:00|9677.4|9672.4|9679.4|9674.4|9679.4|9674.4|9677|9672|15
1645765800000|2022-02-25 05:10:00|9679.2|9674.2|9681.1|9676.1|9681.1|9676.1|9679.2|9674.2|13
1645766100000|2022-02-25 05:15:00|9681.5|9676.5|9680.6|9675.6|9681.5|9676.5|9680.3|9675.3|13
1645766400000|2022-02-25 05:20:00|9680.7|9675.7|9683.5|9678.5|9683.5|9678.5|9680.6|9675.6|20
1645766700000|2022-02-25 05:25:00|9683.2|9678.2|9682.5|9677.5|9683.5|9678.5|9681.5|9676.5|22
1645767000000|2022-02-25 05:30:00|9682.4|9677.4|9682.5|9677.5|9683.1|9678.1|9682.2|9677.2|7
1645767300000|2022-02-25 05:35:00|9682.2|9677.2|9682|9677|9682.6|9677.6|9681.5|9676.5|7
1645767600000|2022-02-25 05:40:00|9681.8|9676.8|9680.8|9675.8|9681.8|9676.8|9680.3|9675.3|19
1645767900000|2022-02-25 05:45:00|9680.5|9675.5|9678.4|9673.4|9680.8|9675.8|9677.8|9672.8|48
1645768200000|2022-02-25 05:50:00|9678.3|9673.3|9677.4|9672.4|9678.9|9673.9|9677.4|9672.4|14
1645768500000|2022-02-25 05:55:00|9677.7|9672.7|9676|9671|9678.4|9673.4|9675.6|9670.6|49
1645768800000|2022-02-25 06:00:00|9675.8|9670.8|9678.9|9673.9|9679.3|9674.3|9675.8|9670.8|45
1645769100000|2022-02-25 06:05:00|9679.2|9674.2|9680.8|9675.8|9681.3|9676.3|9678.8|9673.8|24
1645769400000|2022-02-25 06:10:00|9680.9|9675.9|9683.3|9678.3|9683.4|9678.4|9679.8|9674.8|25
1645769700000|2022-02-25 06:15:00|9683.7|9678.7|9682.2|9677.2|9683.7|9678.7|9680.3|9675.3|18
1645770000000|2022-02-25 06:20:00|9682.5|9677.5|9682.5|9677.5|9683.1|9678.1|9682|9677|12
1645770300000|2022-02-25 06:25:00|9682.2|9677.2|9680.6|9675.6|9682.6|9677.6|9680.4|9675.4|11
1645770600000|2022-02-25 06:30:00|9680.8|9675.8|9681.3|9676.3|9683.8|9678.8|9680.8|9675.8|19
1645770900000|2022-02-25 06:35:00|9681.4|9676.4|9684.5|9679.5|9684.8|9679.8|9681.4|9676.4|44
1645771200000|2022-02-25 06:40:00|9684.7|9679.7|9686|9681|9686|9681|9684.2|9679.2|8
1645771500000|2022-02-25 06:45:00|9686.1|9681.1|9689.2|9684.2|9690.7|9685.7|9686.1|9681.1|40
1645771800000|2022-02-25 06:50:00|9689.3|9684.3|9689.3|9684.3|9690.3|9685.3|9688.5|9683.5|29
1645772100000|2022-02-25 06:55:00|9689.2|9684.2|9691.3|9686.3|9692|9687|9689|9684|90
1645772400000|2022-02-25 07:00:00|9691.5|9686.5|9690.8|9685.8|9692.3|9687.3|9687.3|9682.3|168
1645772700000|2022-02-25 07:05:00|9691.3|9686.3|9693.6|9688.6|9694.9|9689.9|9690.5|9685.5|81
1645773000000|2022-02-25 07:10:00|9693.8|9688.8|9690.8|9685.8|9694.4|9689.4|9689.8|9684.8|85
1645773300000|2022-02-25 07:15:00|9690.3|9685.3|9687.8|9682.8|9690.4|9685.4|9687.8|9682.8|78
1645773600000|2022-02-25 07:20:00|9687.9|9682.9|9685.9|9680.9|9687.9|9682.9|9685.8|9680.8|202
1645773900000|2022-02-25 07:25:00|9686.1|9681.1|9687.3|9682.3|9689.6|9684.6|9686.1|9681.1|52
1645774200000|2022-02-25 07:30:00|9687.4|9682.4|9687.1|9682.1|9688.8|9683.8|9686.8|9681.8|54
1645774500000|2022-02-25 07:35:00|9687|9682|9687.4|9682.4|9688.9|9683.9|9686.5|9681.5|32
1645774800000|2022-02-25 07:40:00|9687.3|9682.3|9689.3|9684.3|9689.8|9684.8|9687.1|9682.1|40
1645775100000|2022-02-25 07:45:00|9689.1|9684.1|9684.3|9679.3|9689.1|9684.1|9680.7|9675.7|186
1645775400000|2022-02-25 07:50:00|9684.4|9679.4|9688.9|9683.9|9689.1|9684.1|9684.3|9679.3|48
1645775700000|2022-02-25 07:55:00|9689.1|9684.1|9687.4|9682.4|9689.8|9684.8|9685.6|9680.6|31
1645776000000|2022-02-25 08:00:00|9687.3|9682.3|9691.3|9686.3|9691.3|9686.3|9683.6|9678.6|106
1645776300000|2022-02-25 08:05:00|9691.2|9686.2|9697.6|9692.6|9697.6|9692.6|9690.3|9685.3|64
1645776600000|2022-02-25 08:10:00|9697.5|9692.5|9703.8|9698.8|9704.1|9699.1|9697.5|9692.5|114
1645776900000|2022-02-25 08:15:00|9703.6|9698.6|9708.8|9703.8|9709.6|9704.6|9702.8|9697.8|128
1645777200000|2022-02-25 08:20:00|9708.5|9703.5|9705.3|9700.3|9709.6|9704.6|9705.3|9700.3|118
1645777500000|2022-02-25 08:25:00|9705.1|9700.1|9709.3|9704.3|9711.4|9706.4|9704.2|9699.2|130
1645777800000|2022-02-25 08:30:00|9708.9|9703.9|9706.3|9701.3|9708.9|9703.9|9704.9|9699.9|72
1645778100000|2022-02-25 08:35:00|9706.2|9701.2|9709.3|9704.3|9710.5|9705.5|9705.8|9700.8|132
1645778400000|2022-02-25 08:40:00|9709.1|9704.1|9711.4|9706.4|9712.3|9707.3|9708|9703|93
1645778700000|2022-02-25 08:45:00|9711.6|9706.6|9709.9|9704.9|9713.8|9708.8|9709.3|9704.3|97
1645779000000|2022-02-25 08:50:00|9709.8|9704.8|9713.3|9708.3|9714.4|9709.4|9708.3|9703.3|93
1645779300000|2022-02-25 08:55:00|9713.1|9708.1|9710.6|9705.6|9714.3|9709.3|9710.6|9705.6|145
1645779600000|2022-02-25 09:00:00|9710.7|9705.7|9713.9|9708.9|9714.4|9709.4|9709.1|9704.1|44
1645779900000|2022-02-25 09:05:00|9713.8|9708.8|9707.3|9702.3|9713.9|9708.9|9707.3|9702.3|211
1645780200000|2022-02-25 09:10:00|9707.6|9702.6|9707.3|9702.3|9710.3|9705.3|9706.5|9701.5|113
1645780500000|2022-02-25 09:15:00|9707.1|9702.1|9706|9701|9708.3|9703.3|9704.4|9699.4|86
1645780800000|2022-02-25 09:20:00|9706.1|9701.1|9710|9705|9712.3|9707.3|9706|9701|119
1645781100000|2022-02-25 09:25:00|9710.1|9705.1|9712.7|9707.7|9712.9|9707.9|9709.5|9704.5|80
1645781400000|2022-02-25 09:30:00|9712.5|9707.5|9714.8|9709.8|9714.8|9709.8|9710.8|9705.8|142
1645781700000|2022-02-25 09:35:00|9714.7|9709.7|9712.8|9707.8|9716.3|9711.3|9712.3|9707.3|193
1645782000000|2022-02-25 09:40:00|9712.9|9707.9|9713.3|9708.3|9715.8|9710.8|9711.5|9706.5|98
1645782300000|2022-02-25 09:45:00|9713.4|9708.4|9711.3|9706.3|9716.5|9711.5|9711.3|9706.3|64
1645782600000|2022-02-25 09:50:00|9711.4|9706.4|9711.1|9706.1|9713.8|9708.8|9710.3|9705.3|78
1645782900000|2022-02-25 09:55:00|9710.9|9705.9|9709.8|9704.8|9711.4|9706.4|9707.6|9702.6|49
1645783200000|2022-02-25 10:00:00|9709.9|9704.9|9710.2|9705.2|9711.9|9706.9|9709.1|9704.1|66
1645783500000|2022-02-25 10:05:00|9709.8|9704.8|9712.3|9707.3|9712.4|9707.4|9707.8|9702.8|50
1645783800000|2022-02-25 10:10:00|9712.1|9707.1|9711.4|9706.4|9714.3|9709.3|9710.4|9705.4|33
1645784100000|2022-02-25 10:15:00|9711.6|9706.6|9708.9|9703.9|9712.3|9707.3|9708.8|9703.8|67
1645784400000|2022-02-25 10:20:00|9708.8|9703.8|9711.3|9706.3|9711.9|9706.9|9707.7|9702.7|90
1645784700000|2022-02-25 10:25:00|9711.4|9706.4|9713.5|9708.5|9715.3|9710.3|9711.1|9706.1|74
1645785000000|2022-02-25 10:30:00|9713.4|9708.4|9716.7|9711.7|9717.2|9712.2|9712.6|9707.6|112
1645785300000|2022-02-25 10:35:00|9716.5|9711.5|9713.5|9708.5|9717.8|9712.8|9713.5|9708.5|37
1645785600000|2022-02-25 10:40:00|9713.6|9708.6|9711.4|9706.4|9713.8|9708.8|9710.3|9705.3|58
1645785900000|2022-02-25 10:45:00|9711.2|9706.2|9710.8|9705.8|9712.4|9707.4|9709.9|9704.9|23
1645786200000|2022-02-25 10:50:00|9710.5|9705.5|9712.6|9707.6|9713|9708|9710.3|9705.3|27
1645786500000|2022-02-25 10:55:00|9712.8|9707.8|9710|9705|9713.8|9708.8|9710|9705|111
1645786800000|2022-02-25 11:00:00|9710.1|9705.1|9710.5|9705.5|9710.6|9705.6|9707.9|9702.9|55
1645787100000|2022-02-25 11:05:00|9710.6|9705.6|9714.1|9709.1|9714.3|9709.3|9710.5|9705.5|58
1645787400000|2022-02-25 11:10:00|9714.3|9709.3|9716.1|9711.1|9716.6|9711.6|9713.9|9708.9|62
1645787700000|2022-02-25 11:15:00|9716.2|9711.2|9717|9712|9717.2|9712.2|9715.6|9710.6|96
1645788000000|2022-02-25 11:20:00|9717.1|9712.1|9716.1|9711.1|9719.1|9714.1|9715.8|9710.8|205
1645788300000|2022-02-25 11:25:00|9715.9|9710.9|9713.6|9708.6|9716.8|9711.8|9713.2|9708.2|184
1645788600000|2022-02-25 11:30:00|9713.5|9708.5|9712|9707|9715.1|9710.1|9711.8|9706.8|39
1645788900000|2022-02-25 11:35:00|9712.1|9707.1|9711.3|9706.3|9713.1|9708.1|9711.2|9706.2|43
1645789200000|2022-02-25 11:40:00|9711.5|9706.5|9710.6|9705.6|9711.8|9706.8|9710|9705|37
1645789500000|2022-02-25 11:45:00|9710.5|9705.5|9707.8|9702.8|9711.3|9706.3|9707.6|9702.6|60
1645789800000|2022-02-25 11:50:00|9707.9|9702.9|9709.2|9704.2|9710.4|9705.4|9707.6|9702.6|48
1645790100000|2022-02-25 11:55:00|9709.1|9704.1|9707.3|9702.3|9710|9705|9706.2|9701.2|169
1645790400000|2022-02-25 12:00:00|9707.2|9702.2|9704.4|9699.4|9707.4|9702.4|9704.4|9699.4|71
1645790700000|2022-02-25 12:05:00|9704.3|9699.3|9701.8|9696.8|9704.4|9699.4|9700.3|9695.3|189
1645791000000|2022-02-25 12:10:00|9701.9|9696.9|9693.4|9688.4|9701.9|9696.9|9692.9|9687.9|149
1645791300000|2022-02-25 12:15:00|9693.7|9688.7|9690.7|9685.7|9695.4|9690.4|9690.7|9685.7|96
1645791600000|2022-02-25 12:20:00|9690.6|9685.6|9690.1|9685.1|9691.9|9686.9|9686.9|9681.9|129
1645791900000|2022-02-25 12:25:00|9690.2|9685.2|9693.5|9688.5|9694|9689|9690.2|9685.2|264
1645792200000|2022-02-25 12:30:00|9693.4|9688.4|9694.7|9689.7|9695.9|9690.9|9692.9|9687.9|184
1645792500000|2022-02-25 12:35:00|9694.9|9689.9|9694.8|9689.8|9696.4|9691.4|9692.5|9687.5|104
1645792800000|2022-02-25 12:40:00|9694.9|9689.9|9694.2|9689.2|9695.4|9690.4|9692.9|9687.9|42
1645793100000|2022-02-25 12:45:00|9694.4|9689.4|9695.1|9690.1|9696.4|9691.4|9692.7|9687.7|421
1645793400000|2022-02-25 12:50:00|9694.9|9689.9|9679.9|9674.9|9695.5|9690.5|9675.2|9670.2|776
1645793700000|2022-02-25 12:55:00|9680.1|9675.1|9684.4|9679.4|9685.4|9680.4|9678.3|9673.3|329
1645794000000|2022-02-25 13:00:00|9684.3|9679.3|9682.9|9677.9|9688.4|9683.4|9681.8|9676.8|238
1645794300000|2022-02-25 13:05:00|9683|9678|9685.8|9680.8|9686.4|9681.4|9681.1|9676.1|126
1645794600000|2022-02-25 13:10:00|9685.9|9680.9|9688.3|9683.3|9689.3|9684.3|9685.6|9680.6|84
1645794900000|2022-02-25 13:15:00|9688|9683|9689.3|9684.3|9689.8|9684.8|9684.8|9679.8|132
1645795200000|2022-02-25 13:20:00|9689.2|9684.2|9682.2|9677.2|9689.4|9684.4|9681.4|9676.4|133
1645795500000|2022-02-25 13:25:00|9682|9677|9679.1|9674.1|9684.2|9679.2|9679.1|9674.1|133
1645795800000|2022-02-25 13:30:00|9679.2|9674.2|9677.9|9672.9|9683.1|9678.1|9677.1|9672.1|76
1645796100000|2022-02-25 13:35:00|9677.8|9672.8|9681.6|9676.6|9681.7|9676.7|9676.2|9671.2|89
1645796400000|2022-02-25 13:40:00|9681.7|9676.7|9684.6|9679.6|9687.2|9682.2|9681.6|9676.6|91
1645796700000|2022-02-25 13:45:00|9684.3|9679.3|9682.4|9677.4|9684.7|9679.7|9681.6|9676.6|50
1645797000000|2022-02-25 13:50:00|9682.7|9677.7|9681.1|9676.1|9683.4|9678.4|9680.1|9675.1|48
1645797300000|2022-02-25 13:55:00|9681.2|9676.2|9674.4|9669.4|9681.4|9676.4|9671.2|9666.2|130
1645797600000|2022-02-25 14:00:00|9674.6|9669.6|9678.2|9673.2|9678.9|9673.9|9673.3|9668.3|124
1645797900000|2022-02-25 14:05:00|9678.1|9673.1|9681.4|9676.4|9681.6|9676.6|9673.4|9668.4|108
1645798200000|2022-02-25 14:10:00|9681.5|9676.5|9684.2|9679.2|9684.4|9679.4|9679.2|9674.2|227
1645798500000|2022-02-25 14:15:00|9684.4|9679.4|9684|9679|9685.9|9680.9|9683.3|9678.3|72
1645798800000|2022-02-25 14:20:00|9683.4|9678.4|9682.6|9677.6|9686.6|9681.6|9681.6|9676.6|82
1645799100000|2022-02-25 14:25:00|9682.7|9677.7|9685.6|9680.6|9687.1|9682.1|9682.1|9677.1|82
1645799400000|2022-02-25 14:30:00|9685.3|9680.3|9679.9|9674.9|9685.9|9680.9|9678.9|9673.9|146
1645799700000|2022-02-25 14:35:00|9680.1|9675.1|9679.4|9674.4|9681.9|9676.9|9679|9674|107
1645800000000|2022-02-25 14:40:00|9679.6|9674.6|9678.2|9673.2|9679.6|9674.6|9675.8|9670.8|561
1645800300000|2022-02-25 14:45:00|9678.1|9673.1|9672.5|9667.5|9680.1|9675.1|9670.8|9665.8|331
1645800600000|2022-02-25 14:50:00|9673.2|9668.2|9675.1|9670.1|9675.1|9670.1|9669.8|9664.8|215
1645800900000|2022-02-25 14:55:00|9675.4|9670.4|9684.1|9679.1|9685.1|9680.1|9674.4|9669.4|130
1645801200000|2022-02-25 15:00:00|9683.4|9678.4|9681.9|9676.9|9684.6|9679.6|9678.4|9673.4|245
1645801500000|2022-02-25 15:05:00|9681.4|9676.4|9674.4|9669.4|9681.9|9676.9|9673.7|9668.7|180
1645801800000|2022-02-25 15:10:00|9674.6|9669.6|9675|9670|9675.7|9670.7|9670.4|9665.4|169
1645802100000|2022-02-25 15:15:00|9675.2|9670.2|9674.9|9669.9|9679.2|9674.2|9674.9|9669.9|90
1645802400000|2022-02-25 15:20:00|9675.1|9670.1|9673.5|9668.5|9675.2|9670.2|9671.4|9666.4|472
1645802700000|2022-02-25 15:25:00|9673.4|9668.4|9672.4|9667.4|9675.4|9670.4|9670.8|9665.8|192
1645803000000|2022-02-25 15:30:00|9672.1|9667.1|9677.1|9672.1|9677.1|9672.1|9670.4|9665.4|92
1645803300000|2022-02-25 15:35:00|9677.3|9672.3|9676.6|9671.6|9677.9|9672.9|9675.6|9670.6|53
1645803600000|2022-02-25 15:40:00|9676.9|9671.9|9670.8|9665.8|9676.9|9671.9|9670.3|9665.3|90
1645803900000|2022-02-25 15:45:00|9670.6|9665.6|9668.1|9663.1|9671.4|9666.4|9666.8|9661.8|240
1645804200000|2022-02-25 15:50:00|9668.6|9663.6|9668.5|9663.5|9671.3|9666.3|9667.1|9662.1|111
1645804500000|2022-02-25 15:55:00|9668.3|9663.3|9669.6|9664.6|9669.9|9664.9|9665.3|9660.3|312
1645804800000|2022-02-25 16:00:00|9669.8|9664.8|9669.6|9664.6|9671.6|9666.6|9668.6|9663.6|225
1645805100000|2022-02-25 16:05:00|9669.8|9664.8|9672.1|9667.1|9673.9|9668.9|9669.3|9664.3|196
1645805400000|2022-02-25 16:10:00|9671.8|9666.8|9667.6|9662.6|9673.1|9668.1|9667.1|9662.1|88
1645805700000|2022-02-25 16:15:00|9667.3|9662.3|9661.8|9656.8|9667.6|9662.6|9660.8|9655.8|234
1645806000000|2022-02-25 16:20:00|9661.9|9656.9|9657.3|9652.3|9662.8|9657.8|9657.2|9652.2|169
1645806300000|2022-02-25 16:25:00|9657.5|9652.5|9663.5|9658.5|9664.8|9659.8|9657.5|9652.5|76
1645806600000|2022-02-25 16:30:00|9663|9658|9671.2|9666.2|9671.2|9666.2|9663|9658|126
1645806900000|2022-02-25 16:35:00|9671|9666|9671.3|9666.3|9671.5|9666.5|9669.5|9664.5|49
1645807200000|2022-02-25 16:40:00|9671|9666|9671|9666|9672.8|9667.8|9670|9665|55
1645807500000|2022-02-25 16:45:00|9670.7|9665.7|9663|9658|9670.7|9665.7|9659.6|9654.6|153
1645807800000|2022-02-25 16:50:00|9662.8|9657.8|9663.5|9658.5|9665.3|9660.3|9660.4|9655.4|84
1645808100000|2022-02-25 16:55:00|9663.6|9658.6|9664.5|9659.5|9665.3|9660.3|9661.8|9656.8|38
1645808400000|2022-02-25 17:00:00|9664.1|9659.1|9664.8|9659.8|9665.2|9660.2|9662.3|9657.3|40
1645808700000|2022-02-25 17:05:00|9664.5|9659.5|9667.3|9662.3|9667.3|9662.3|9664.3|9659.3|67
1645809000000|2022-02-25 17:10:00|9667|9662|9671.3|9666.3|9671.5|9666.5|9666.8|9661.8|78
1645809300000|2022-02-25 17:15:00|9671|9666|9669.3|9664.3|9671.3|9666.3|9668|9663|26
1645809600000|2022-02-25 17:20:00|9669.7|9664.7|9670.8|9665.8|9671.3|9666.3|9669|9664|20
1645809900000|2022-02-25 17:25:00|9670.6|9665.6|9671.8|9666.8|9673.1|9668.1|9670.5|9665.5|87
1645810200000|2022-02-25 17:30:00|9671.7|9666.7|9676.8|9671.8|9676.8|9671.8|9671.5|9666.5|150
1645810500000|2022-02-25 17:35:00|9676.5|9671.5|9674.5|9669.5|9676.5|9671.5|9674.5|9669.5|23
1645810800000|2022-02-25 17:40:00|9674.3|9669.3|9677.7|9672.7|9677.8|9672.8|9674|9669|50
1645811100000|2022-02-25 17:45:00|9677.3|9672.3|9678.9|9673.9|9678.9|9673.9|9676.8|9671.8|124
1645811400000|2022-02-25 17:50:00|9678.8|9673.8|9678.4|9673.4|9680.9|9675.9|9678.1|9673.1|120
1645811700000|2022-02-25 17:55:00|9678.3|9673.3|9677.8|9672.8|9679.9|9674.9|9677.8|9672.8|76
1645812000000|2022-02-25 18:00:00|9677.9|9672.9|9673.9|9668.9|9677.9|9672.9|9673.3|9668.3|45
1645812300000|2022-02-25 18:05:00|9673.8|9668.8|9673.8|9668.8|9674.4|9669.4|9673.3|9668.3|37
1645812600000|2022-02-25 18:10:00|9673.9|9668.9|9674|9669|9675.4|9670.4|9673.8|9668.8|66
1645812900000|2022-02-25 18:15:00|9674.3|9669.3|9670.3|9665.3|9674.3|9669.3|9670|9665|40
1645813200000|2022-02-25 18:20:00|9670|9665|9669.8|9664.8|9670.8|9665.8|9668.8|9663.8|63
1645813500000|2022-02-25 18:25:00|9669.9|9664.9|9669.5|9664.5|9670.9|9665.9|9669|9664|23
1645813800000|2022-02-25 18:30:00|9669.3|9664.3|9666.5|9661.5|9669.8|9664.8|9666.5|9661.5|31
1645814100000|2022-02-25 18:35:00|9666.4|9661.4|9668.3|9663.3|9668.8|9663.8|9666.2|9661.2|31
1645814400000|2022-02-25 18:40:00|9668|9663|9665.3|9660.3|9668.3|9663.3|9665|9660|21
1645814700000|2022-02-25 18:45:00|9665.4|9660.4|9665.3|9660.3|9665.8|9660.8|9664.3|9659.3|43
1645815000000|2022-02-25 18:50:00|9665.4|9660.4|9665.8|9660.8|9665.9|9660.9|9664.3|9659.3|95
1645815300000|2022-02-25 18:55:00|9665.9|9660.9|9665.9|9660.9|9667.9|9662.9|9665.5|9660.5|30
1645815600000|2022-02-25 19:00:00|9666.1|9661.1|9664.8|9659.8|9667|9662|9664.5|9659.5|38
1645815900000|2022-02-25 19:05:00|9665|9660|9666.8|9661.8|9666.8|9661.8|9664.8|9659.8|36
1645816200000|2022-02-25 19:10:00|9666.7|9661.7|9666.8|9661.8|9667.3|9662.3|9666.3|9661.3|26
1645816500000|2022-02-25 19:15:00|9666.5|9661.5|9665.8|9660.8|9667.5|9662.5|9665.5|9660.5|18
1645816800000|2022-02-25 19:20:00|9665.5|9660.5|9662.5|9657.5|9665.5|9660.5|9662.3|9657.3|59
1645817100000|2022-02-25 19:25:00|9662.6|9657.6|9662.3|9657.3|9664.3|9659.3|9661.5|9656.5|56
1645817400000|2022-02-25 19:30:00|9662.2|9657.2|9661.8|9656.8|9662.8|9657.8|9661|9656|42
1645817700000|2022-02-25 19:35:00|9661.7|9656.7|9663.5|9658.5|9663.5|9658.5|9660.5|9655.5|35
1645818000000|2022-02-25 19:40:00|9663.6|9658.6|9663.8|9658.8|9665.3|9660.3|9663.5|9658.5|41
1645818300000|2022-02-25 19:45:00|9663.9|9658.9|9666.2|9661.2|9666.3|9661.3|9663.8|9658.8|40
1645818600000|2022-02-25 19:50:00|9666.3|9661.3|9665.7|9660.7|9667.8|9662.8|9665.5|9660.5|103
1645818900000|2022-02-25 19:55:00|9665.5|9660.5|9658|9653|9665.8|9660.8|9657|9652|195
1645819200000|2022-02-25 20:00:00|9658.2|9653.2|9658.5|9653.5|9658.8|9653.8|9655.2|9650.2|283
1645819500000|2022-02-25 20:05:00|9658.7|9653.7|9660.2|9655.2|9661|9656|9658.2|9653.2|89
1645819800000|2022-02-25 20:10:00|9660.3|9655.3|9659.7|9654.7|9660.3|9655.3|9659|9654|101
1645820100000|2022-02-25 20:15:00|9659.8|9654.8|9659|9654|9659.8|9654.8|9657.5|9652.5|25
1645820400000|2022-02-25 20:20:00|9658.9|9653.9|9658.3|9653.3|9658.9|9653.9|9657.3|9652.3|64
1645820700000|2022-02-25 20:25:00|9658.5|9653.5|9658.4|9653.4|9659.9|9654.9|9658.3|9653.3|105
1645821000000|2022-02-25 20:30:00|9658.3|9653.3|9656.9|9651.9|9658.5|9653.5|9652.9|9647.9|119
1645821300000|2022-02-25 20:35:00|9656.7|9651.7|9654.2|9649.2|9657.7|9652.7|9653.5|9648.5|49
1645821600000|2022-02-25 20:40:00|9654.3|9649.3|9653.2|9648.2|9655.2|9650.2|9652.5|9647.5|41
1645821900000|2022-02-25 20:45:00|9653.5|9648.5|9652.7|9647.7|9654|9649|9651.2|9646.2|91
1645822200000|2022-02-25 20:50:00|9652.2|9647.2|9653|9648|9653.2|9648.2|9651.2|9646.2|72
1645822500000|2022-02-25 20:55:00|9653.4|9648.4|9653.5|9648.5|9654|9649|9651|9646|145
1645822800000|2022-02-25 21:00:00|9653.7|9648.7|9653.5|9648.5|9653.8|9648.8|9650.7|9645.7|43
1645823100000|2022-02-25 21:05:00|9653.2|9648.2|9651.5|9646.5|9653.2|9648.2|9650.2|9645.2|52
1645823400000|2022-02-25 21:10:00|9651.7|9646.7|9652.5|9647.5|9652.9|9647.9|9651.7|9646.7|16
1645823700000|2022-02-25 21:15:00|9653|9648|9653|9648|9654.5|9649.5|9653|9648|18
1645824000000|2022-02-25 21:20:00|9652.7|9647.7|9651.7|9646.7|9652.7|9647.7|9651.2|9646.2|15
1645824300000|2022-02-25 21:25:00|9651.6|9646.6|9648.8|9643.8|9651.6|9646.6|9648.5|9643.5|60
1645824600000|2022-02-25 21:30:00|9648.7|9643.7|9649|9644|9649|9644|9648|9643|30
1645824900000|2022-02-25 21:35:00|9649.2|9644.2|9649.2|9644.2|9650|9645|9648.9|9643.9|28
1645825200000|2022-02-25 21:40:00|9649.4|9644.4|9649.7|9644.7|9650|9645|9649.4|9644.4|13
1645825500000|2022-02-25 21:45:00|9649.8|9644.8|9649.2|9644.2|9650|9645|9649.1|9644.1|20
1645825800000|2022-02-25 21:50:00|9649.1|9644.1|9649.7|9644.7|9650|9645|9649.1|9644.1|12
1645826100000|2022-02-25 21:55:00|9649.8|9644.8|9651.9|9646.9|9651.9|9646.9|9649.5|9644.5|7
1646010000000|2022-02-28 01:00:00|9711.3|9706.3|9708.3|9703.3|9713.8|9708.8|9706.8|9701.8|197
1646010300000|2022-02-28 01:05:00|9707.8|9702.8|9709.8|9704.8|9710|9705|9706.3|9701.3|71
1646010600000|2022-02-28 01:10:00|9709.6|9704.6|9708.4|9703.4|9712.6|9707.6|9707.6|9702.6|118
1646010900000|2022-02-28 01:15:00|9708.8|9703.8|9707.7|9702.7|9711.9|9706.9|9705.9|9700.9|74
1646011200000|2022-02-28 01:20:00|9707.8|9702.8|9711.9|9706.9|9712.9|9707.9|9706.5|9701.5|76
1646011500000|2022-02-28 01:25:00|9711.7|9706.7|9717|9712|9717|9712|9710.9|9705.9|215
1646011800000|2022-02-28 01:30:00|9717.5|9712.5|9720|9715|9720.3|9715.3|9716.5|9711.5|108
1646012100000|2022-02-28 01:35:00|9719.5|9714.5|9722.3|9717.3|9722.3|9717.3|9718.3|9713.3|143
1646012400000|2022-02-28 01:40:00|9722.5|9717.5|9718.1|9713.1|9723.3|9718.3|9716.9|9711.9|64
1646012700000|2022-02-28 01:45:00|9718.4|9713.4|9715.8|9710.8|9721.3|9716.3|9715.3|9710.3|42
1646013000000|2022-02-28 01:50:00|9715.7|9710.7|9716.8|9711.8|9717.3|9712.3|9714.1|9709.1|33
1646013300000|2022-02-28 01:55:00|9717.1|9712.1|9716.5|9711.5|9717.3|9712.3|9713|9708|26
1646013600000|2022-02-28 02:00:00|9716.3|9711.3|9717|9712|9717.5|9712.5|9714.3|9709.3|29
1646013900000|2022-02-28 02:05:00|9716.7|9711.7|9719.8|9714.8|9720.3|9715.3|9716.5|9711.5|17
1646014200000|2022-02-28 02:10:00|9719.9|9714.9|9720.8|9715.8|9721.3|9716.3|9718.3|9713.3|19
1646014500000|2022-02-28 02:15:00|9720.6|9715.6|9719.3|9714.3|9720.7|9715.7|9718.6|9713.6|10
1646014800000|2022-02-28 02:20:00|9719.5|9714.5|9717.3|9712.3|9720.2|9715.2|9716.3|9711.3|8
1646015100000|2022-02-28 02:25:00|9717.4|9712.4|9719.6|9714.6|9720.2|9715.2|9717.3|9712.3|15
1646015400000|2022-02-28 02:30:00|9719.8|9714.8|9720.3|9715.3|9721.8|9716.8|9719.1|9714.1|28
1646015700000|2022-02-28 02:35:00|9720.4|9715.4|9719.3|9714.3|9720.6|9715.6|9717.8|9712.8|11
1646016000000|2022-02-28 02:40:00|9719.4|9714.4|9725.8|9720.8|9725.8|9720.8|9719.1|9714.1|34
1646016300000|2022-02-28 02:45:00|9725.6|9720.6|9731.3|9726.3|9731.3|9726.3|9724.8|9719.8|185
1646016600000|2022-02-28 02:50:00|9731.2|9726.2|9725.9|9720.9|9731.3|9726.3|9725.4|9720.4|55
1646016900000|2022-02-28 02:55:00|9726.1|9721.1|9724.8|9719.8|9726.8|9721.8|9724.3|9719.3|13
1646017200000|2022-02-28 03:00:00|9725.1|9720.1|9723.4|9718.4|9725.8|9720.8|9722.9|9717.9|32
1646017500000|2022-02-28 03:05:00|9723.3|9718.3|9725.6|9720.6|9725.9|9720.9|9722.1|9717.1|19
1646017800000|2022-02-28 03:10:00|9725.9|9720.9|9728.9|9723.9|9729.1|9724.1|9725.4|9720.4|41
1646018100000|2022-02-28 03:15:00|9728.6|9723.6|9726.9|9721.9|9729.2|9724.2|9725.9|9720.9|15
1646018400000|2022-02-28 03:20:00|9726.6|9721.6|9726.4|9721.4|9728.2|9723.2|9726.4|9721.4|68
1646018700000|2022-02-28 03:25:00|9726.7|9721.7|9729.3|9724.3|9729.8|9724.8|9726.4|9721.4|12
1646019000000|2022-02-28 03:30:00|9728.8|9723.8|9727.3|9722.3|9728.8|9723.8|9726.3|9721.3|4
1646019300000|2022-02-28 03:35:00|9726.9|9721.9|9724.8|9719.8|9726.9|9721.9|9724.3|9719.3|32
1646019600000|2022-02-28 03:40:00|9724.6|9719.6|9724.1|9719.1|9725.6|9720.6|9723.6|9718.6|74
1646019900000|2022-02-28 03:45:00|9724.3|9719.3|9725.1|9720.1|9725.4|9720.4|9723.9|9718.9|22
1646020200000|2022-02-28 03:50:00|9725|9720|9727.1|9722.1|9727.3|9722.3|9724.6|9719.6|17
1646020500000|2022-02-28 03:55:00|9727.3|9722.3|9729.8|9724.8|9730.1|9725.1|9726.6|9721.6|16
1646020800000|2022-02-28 04:00:00|9729.9|9724.9|9729|9724|9729.9|9724.9|9728.5|9723.5|76
1646021100000|2022-02-28 04:05:00|9728.8|9723.8|9730|9725|9731|9726|9728.8|9723.8|56
1646021400000|2022-02-28 04:10:00|9730.2|9725.2|9732.1|9727.1|9732.1|9727.1|9730.2|9725.2|64
1646021700000|2022-02-28 04:15:00|9732|9727|9731.6|9726.6|9732.4|9727.4|9731.2|9726.2|21
1646022000000|2022-02-28 04:20:00|9731.8|9726.8|9733.5|9728.5|9733.8|9728.8|9731.5|9726.5|84
1646022300000|2022-02-28 04:25:00|9733|9728|9732|9727|9733|9728|9732|9727|4
1646022600000|2022-02-28 04:30:00|9732.3|9727.3|9731.8|9726.8|9732.5|9727.5|9731.2|9726.2|7
1646022900000|2022-02-28 04:35:00|9731.5|9726.5|9731|9726|9732.3|9727.3|9730.7|9725.7|3
1646023200000|2022-02-28 04:40:00|9731.5|9726.5|9731.8|9726.8|9732|9727|9731|9726|25
1646023500000|2022-02-28 04:45:00|9732|9727|9736.5|9731.5|9736.7|9731.7|9731.8|9726.8|37
1646023800000|2022-02-28 04:50:00|9736|9731|9734.3|9729.3|9736.5|9731.5|9734.3|9729.3|17
1646024100000|2022-02-28 04:55:00|9734.8|9729.8|9733.3|9728.3|9735.7|9730.7|9733|9728|11
1646024400000|2022-02-28 05:00:00|9733|9728|9731|9726|9733.3|9728.3|9731|9726|13
1646024700000|2022-02-28 05:05:00|9731.1|9726.1|9731.2|9726.2|9732.8|9727.8|9731|9726|28
1646025000000|2022-02-28 05:10:00|9731|9726|9731.3|9726.3|9731.3|9726.3|9730.1|9725.1|8
1646025300000|2022-02-28 05:15:00|9731|9726|9730.8|9725.8|9731|9726|9728.6|9723.6|6
1646025600000|2022-02-28 05:20:00|9730.7|9725.7|9729.8|9724.8|9731.8|9726.8|9729.8|9724.8|5
1646025900000|2022-02-28 05:25:00|9730.1|9725.1|9730.3|9725.3|9731.4|9726.4|9729.9|9724.9|4
1646026200000|2022-02-28 05:30:00|9730.4|9725.4|9731.3|9726.3|9731.8|9726.8|9729.8|9724.8|23
1646026500000|2022-02-28 05:35:00|9731.7|9726.7|9732.3|9727.3|9732.4|9727.4|9731.3|9726.3|3
1646026800000|2022-02-28 05:40:00|9732.6|9727.6|9728.9|9723.9|9732.8|9727.8|9728.5|9723.5|15
1646027100000|2022-02-28 05:45:00|9729.1|9724.1|9726.7|9721.7|9729.4|9724.4|9725.7|9720.7|13
1646027400000|2022-02-28 05:50:00|9726.6|9721.6|9723.7|9718.7|9726.7|9721.7|9722.9|9717.9|51
1646027700000|2022-02-28 05:55:00|9723.9|9718.9|9723.4|9718.4|9724.2|9719.2|9722.6|9717.6|26
1646028000000|2022-02-28 06:00:00|9723.6|9718.6|9720.6|9715.6|9724.9|9719.9|9719.1|9714.1|55
1646028300000|2022-02-28 06:05:00|9720.9|9715.9|9719.4|9714.4|9721.6|9716.6|9719|9714|37
1646028600000|2022-02-28 06:10:00|9719.2|9714.2|9716.5|9711.5|9720.4|9715.4|9716.5|9711.5|44
1646028900000|2022-02-28 06:15:00|9716.4|9711.4|9717|9712|9718|9713|9716|9711|42
1646029200000|2022-02-28 06:20:00|9716.7|9711.7|9719.9|9714.9|9722|9717|9716|9711|36
1646029500000|2022-02-28 06:25:00|9719.7|9714.7|9716.5|9711.5|9720.4|9715.4|9715|9710|31
1646029800000|2022-02-28 06:30:00|9717.1|9712.1|9720|9715|9721|9716|9716.5|9711.5|31
1646030100000|2022-02-28 06:35:00|9720.2|9715.2|9719.5|9714.5|9720.5|9715.5|9717.7|9712.7|6
1646030400000|2022-02-28 06:40:00|9719.2|9714.2|9717.9|9712.9|9719.5|9714.5|9715.7|9710.7|16
1646030700000|2022-02-28 06:45:00|9717.5|9712.5|9716|9711|9719.2|9714.2|9715.7|9710.7|17
1646031000000|2022-02-28 06:50:00|9716.2|9711.2|9720|9715|9722|9717|9715.5|9710.5|32
1646031300000|2022-02-28 06:55:00|9720.5|9715.5|9719.7|9714.7|9721|9716|9719|9714|14
1646031600000|2022-02-28 07:00:00|9719.4|9714.4|9719|9714|9721.5|9716.5|9718.2|9713.2|82
1646031900000|2022-02-28 07:05:00|9718.9|9713.9|9718|9713|9720.2|9715.2|9715.5|9710.5|56
1646032200000|2022-02-28 07:10:00|9717.7|9712.7|9719|9714|9721.2|9716.2|9717.5|9712.5|56
1646032500000|2022-02-28 07:15:00|9719.4|9714.4|9713.4|9708.4|9719.4|9714.4|9708.7|9703.7|96
1646032800000|2022-02-28 07:20:00|9713.7|9708.7|9711.7|9706.7|9713.9|9708.9|9708.9|9703.9|55
1646033100000|2022-02-28 07:25:00|9711.9|9706.9|9706.6|9701.6|9713.4|9708.4|9702.9|9697.9|170
1646033400000|2022-02-28 07:30:00|9706.4|9701.4|9697.9|9692.9|9707.6|9702.6|9695.4|9690.4|203
1646033700000|2022-02-28 07:35:00|9698.1|9693.1|9700.3|9695.3|9704.9|9699.9|9696.9|9691.9|137
1646034000000|2022-02-28 07:40:00|9700.1|9695.1|9701.1|9696.1|9705|9700|9698.9|9693.9|107
1646034300000|2022-02-28 07:45:00|9700.9|9695.9|9702|9697|9703.3|9698.3|9700.8|9695.8|101
1646034600000|2022-02-28 07:50:00|9702.2|9697.2|9701.7|9696.7|9703.4|9698.4|9699.4|9694.4|58
1646034900000|2022-02-28 07:55:00|9701.9|9696.9|9701.6|9696.6|9705.1|9700.1|9700.4|9695.4|52
1646035200000|2022-02-28 08:00:00|9701.4|9696.4|9705.6|9700.6|9708.1|9703.1|9697.4|9692.4|100
1646035500000|2022-02-28 08:05:00|9705.9|9700.9|9710.8|9705.8|9711.1|9706.1|9705.6|9700.6|125
1646035800000|2022-02-28 08:10:00|9710.6|9705.6|9713.8|9708.8|9715.6|9710.6|9708.7|9703.7|93
1646036100000|2022-02-28 08:15:00|9713.6|9708.6|9713.7|9708.7|9714.8|9709.8|9712|9707|72
1646036400000|2022-02-28 08:20:00|9714|9709|9715.3|9710.3|9717.1|9712.1|9713.1|9708.1|64
1646036700000|2022-02-28 08:25:00|9715.6|9710.6|9710.7|9705.7|9715.6|9710.6|9709.1|9704.1|83
1646037000000|2022-02-28 08:30:00|9710.9|9705.9|9709.4|9704.4|9711.4|9706.4|9705.6|9700.6|89
1646037300000|2022-02-28 08:35:00|9709.6|9704.6|9715.6|9710.6|9716.4|9711.4|9708.6|9703.6|91
1646037600000|2022-02-28 08:40:00|9715.4|9710.4|9719.3|9714.3|9719.6|9714.6|9714.7|9709.7|66
1646037900000|2022-02-28 08:45:00|9719.4|9714.4|9719.1|9714.1|9721.1|9716.1|9718.1|9713.1|67
1646038200000|2022-02-28 08:50:00|9719.3|9714.3|9711.6|9706.6|9719.4|9714.4|9710.9|9705.9|67
1646038500000|2022-02-28 08:55:00|9711.4|9706.4|9710.4|9705.4|9713.4|9708.4|9709.2|9704.2|45
1646038800000|2022-02-28 09:00:00|9710.3|9705.3|9712.2|9707.2|9713.4|9708.4|9708.9|9703.9|65
1646039100000|2022-02-28 09:05:00|9712.4|9707.4|9707.7|9702.7|9712.4|9707.4|9707.4|9702.4|121
1646039400000|2022-02-28 09:10:00|9707.9|9702.9|9709.2|9704.2|9709.4|9704.4|9705.3|9700.3|73
1646039700000|2022-02-28 09:15:00|9709.4|9704.4|9712.4|9707.4|9712.4|9707.4|9706.2|9701.2|138
1646040000000|2022-02-28 09:20:00|9712.6|9707.6|9715.6|9710.6|9716.4|9711.4|9711.9|9706.9|108
1646040300000|2022-02-28 09:25:00|9715.4|9710.4|9718.1|9713.1|9718.3|9713.3|9714.4|9709.4|82
1646040600000|2022-02-28 09:30:00|9718.2|9713.2|9712.7|9707.7|9718.4|9713.4|9711.6|9706.6|147
1646040900000|2022-02-28 09:35:00|9712.9|9707.9|9705.9|9700.9|9715.3|9710.3|9705.6|9700.6|287
1646041200000|2022-02-28 09:40:00|9706.2|9701.2|9705.6|9700.6|9708.1|9703.1|9705.3|9700.3|166
1646041500000|2022-02-28 09:45:00|9705.8|9700.8|9703.7|9698.7|9706.1|9701.1|9703.1|9698.1|121
1646041800000|2022-02-28 09:50:00|9703.9|9698.9|9704.4|9699.4|9706.9|9701.9|9703.1|9698.1|96
1646042100000|2022-02-28 09:55:00|9704.1|9699.1|9705.8|9700.8|9708.9|9703.9|9703.9|9698.9|77
1646042400000|2022-02-28 10:00:00|9705.5|9700.5|9702.6|9697.6|9706.2|9701.2|9702.4|9697.4|61
1646042700000|2022-02-28 10:05:00|9702.4|9697.4|9700.7|9695.7|9702.9|9697.9|9699.6|9694.6|66
1646043000000|2022-02-28 10:10:00|9700.5|9695.5|9701.9|9696.9|9703.9|9698.9|9700.2|9695.2|26
1646043300000|2022-02-28 10:15:00|9702|9697|9702.4|9697.4|9702.9|9697.9|9700.2|9695.2|11
1646043600000|2022-02-28 10:20:00|9702|9697|9700.9|9695.9|9703.2|9698.2|9700.7|9695.7|38
1646043900000|2022-02-28 10:25:00|9700.7|9695.7|9699.3|9694.3|9701.2|9696.2|9699.2|9694.2|29
1646044200000|2022-02-28 10:30:00|9699.2|9694.2|9701.4|9696.4|9701.6|9696.6|9698|9693|84
1646044500000|2022-02-28 10:35:00|9701.2|9696.2|9699.9|9694.9|9703.4|9698.4|9699.8|9694.8|74
1646044800000|2022-02-28 10:40:00|9699.5|9694.5|9697.4|9692.4|9699.9|9694.9|9696.4|9691.4|77
1646045100000|2022-02-28 10:45:00|9697.2|9692.2|9696.4|9691.4|9699.7|9694.7|9695.9|9690.9|30
1646045400000|2022-02-28 10:50:00|9696.2|9691.2|9689.1|9684.1|9697.9|9692.9|9688.9|9683.9|102
1646045700000|2022-02-28 10:55:00|9688.8|9683.8|9672.2|9667.2|9689.1|9684.1|9670.9|9665.9|571
1646046000000|2022-02-28 11:00:00|9672.3|9667.3|9682.9|9677.9|9683.2|9678.2|9672|9667|162
1646046300000|2022-02-28 11:05:00|9683.2|9678.2|9683.9|9678.9|9685.7|9680.7|9681.9|9676.9|84
1646046600000|2022-02-28 11:10:00|9683.2|9678.2|9680.2|9675.2|9684.2|9679.2|9678.3|9673.3|114
1646046900000|2022-02-28 11:15:00|9680.3|9675.3|9683.2|9678.2|9683.2|9678.2|9679.5|9674.5|32
1646047200000|2022-02-28 11:20:00|9683.7|9678.7|9684.3|9679.3|9684.7|9679.7|9680.7|9675.7|20
1646047500000|2022-02-28 11:25:00|9684|9679|9685.3|9680.3|9685.4|9680.4|9681.9|9676.9|40
1646047800000|2022-02-28 11:30:00|9685.4|9680.4|9688.2|9683.2|9688.3|9683.3|9685.4|9680.4|46
1646048100000|2022-02-28 11:35:00|9688.3|9683.3|9686.7|9681.7|9689.1|9684.1|9686|9681|57
1646048400000|2022-02-28 11:40:00|9686.5|9681.5|9689.6|9684.6|9690|9685|9683.8|9678.8|341
1646048700000|2022-02-28 11:45:00|9689.8|9684.8|9691.6|9686.6|9691.6|9686.6|9686.8|9681.8|124
1646049000000|2022-02-28 11:50:00|9691.9|9686.9|9697.6|9692.6|9697.7|9692.7|9691.3|9686.3|79
1646049300000|2022-02-28 11:55:00|9697.4|9692.4|9692.6|9687.6|9697.6|9692.6|9691.9|9686.9|109
1646049600000|2022-02-28 12:00:00|9692.8|9687.8|9694.2|9689.2|9694.7|9689.7|9691.4|9686.4|108
1646049900000|2022-02-28 12:05:00|9694.4|9689.4|9693.1|9688.1|9695.1|9690.1|9691.9|9686.9|92
1646050200000|2022-02-28 12:10:00|9692.9|9687.9|9694.8|9689.8|9696.1|9691.1|9692.9|9687.9|51
1646050500000|2022-02-28 12:15:00|9694.6|9689.6|9694.3|9689.3|9695.9|9690.9|9692.9|9687.9|24
1646050800000|2022-02-28 12:20:00|9694.1|9689.1|9689.6|9684.6|9694.4|9689.4|9688.9|9683.9|74
1646051100000|2022-02-28 12:25:00|9689.3|9684.3|9687.4|9682.4|9689.9|9684.9|9685.6|9680.6|306
1646051400000|2022-02-28 12:30:00|9686.9|9681.9|9690.1|9685.1|9690.1|9685.1|9685.4|9680.4|43
1646051700000|2022-02-28 12:35:00|9690.2|9685.2|9685.6|9680.6|9691.3|9686.3|9685.2|9680.2|53
1646052000000|2022-02-28 12:40:00|9685.4|9680.4|9687.8|9682.8|9691.9|9686.9|9685.4|9680.4|195
1646052300000|2022-02-28 12:45:00|9687.6|9682.6|9690.3|9685.3|9692.9|9687.9|9687.6|9682.6|359
1646052600000|2022-02-28 12:50:00|9690.2|9685.2|9688.4|9683.4|9690.3|9685.3|9685.9|9680.9|52
1646052900000|2022-02-28 12:55:00|9687.9|9682.9|9694.1|9689.1|9694.1|9689.1|9687.4|9682.4|103
1646053200000|2022-02-28 13:00:00|9693.9|9688.9|9691.4|9686.4|9695.4|9690.4|9688.9|9683.9|70
1646053500000|2022-02-28 13:05:00|9691.3|9686.3|9691.2|9686.2|9692.9|9687.9|9690.1|9685.1|32
1646053800000|2022-02-28 13:10:00|9691.4|9686.4|9689.7|9684.7|9692.6|9687.6|9688.8|9683.8|40
1646054100000|2022-02-28 13:15:00|9689.9|9684.9|9694.4|9689.4|9694.9|9689.9|9689.6|9684.6|79
1646054400000|2022-02-28 13:20:00|9694.3|9689.3|9698.6|9693.6|9699.9|9694.9|9692.9|9687.9|181
1646054700000|2022-02-28 13:25:00|9698.9|9693.9|9699.6|9694.6|9701.9|9696.9|9696.6|9691.6|111
1646055000000|2022-02-28 13:30:00|9698.8|9693.8|9688.6|9683.6|9699.1|9694.1|9686.4|9681.4|185
1646055300000|2022-02-28 13:35:00|9688.9|9683.9|9687.4|9682.4|9689.6|9684.6|9684.6|9679.6|203
1646055600000|2022-02-28 13:40:00|9687.1|9682.1|9681.4|9676.4|9687.8|9682.8|9681.4|9676.4|106
1646055900000|2022-02-28 13:45:00|9681.6|9676.6|9685.4|9680.4|9685.9|9680.9|9681.6|9676.6|76
1646056200000|2022-02-28 13:50:00|9685.3|9680.3|9681.6|9676.6|9685.9|9680.9|9677.9|9672.9|69
1646056500000|2022-02-28 13:55:00|9681.4|9676.4|9679.6|9674.6|9682.8|9677.8|9677.9|9672.9|69
1646056800000|2022-02-28 14:00:00|9679.4|9674.4|9681.6|9676.6|9682.1|9677.1|9677.9|9672.9|74
1646057100000|2022-02-28 14:05:00|9681.4|9676.4|9683.6|9678.6|9685.4|9680.4|9679.4|9674.4|122
1646057400000|2022-02-28 14:10:00|9683.9|9678.9|9683.9|9678.9|9685.4|9680.4|9682.4|9677.4|246
1646057700000|2022-02-28 14:15:00|9683.6|9678.6|9681.9|9676.9|9684.6|9679.6|9679.6|9674.6|73
1646058000000|2022-02-28 14:20:00|9682.1|9677.1|9681.9|9676.9|9682.4|9677.4|9679.6|9674.6|254
1646058300000|2022-02-28 14:25:00|9682.1|9677.1|9680.4|9675.4|9682.9|9677.9|9678.9|9673.9|74
1646058600000|2022-02-28 14:30:00|9680.6|9675.6|9679.9|9674.9|9682.4|9677.4|9678.9|9673.9|96
1646058900000|2022-02-28 14:35:00|9679.8|9674.8|9672.7|9667.7|9679.8|9674.8|9672.5|9667.5|148
1646059200000|2022-02-28 14:40:00|9672.8|9667.8|9670.1|9665.1|9673.1|9668.1|9666.6|9661.6|385
1646059500000|2022-02-28 14:45:00|9670|9665|9667.6|9662.6|9670.1|9665.1|9666.6|9661.6|156
1646059800000|2022-02-28 14:50:00|9667.9|9662.9|9671.4|9666.4|9672.9|9667.9|9667.1|9662.1|120
1646060100000|2022-02-28 14:55:00|9671.6|9666.6|9672.6|9667.6|9672.9|9667.9|9668.4|9663.4|92
1646060400000|2022-02-28 15:00:00|9672.9|9667.9|9666.4|9661.4|9672.9|9667.9|9666.4|9661.4|133
1646060700000|2022-02-28 15:05:00|9665.9|9660.9|9669.6|9664.6|9671.8|9666.8|9662|9657|178
1646061000000|2022-02-28 15:10:00|9669.4|9664.4|9668.9|9663.9|9670.3|9665.3|9667.9|9662.9|91
1646061300000|2022-02-28 15:15:00|9668.8|9663.8|9668.6|9663.6|9671.4|9666.4|9667.9|9662.9|515
1646061600000|2022-02-28 15:20:00|9668.9|9663.9|9669.9|9664.9|9670.4|9665.4|9662.7|9657.7|201
1646061900000|2022-02-28 15:25:00|9670.1|9665.1|9674.4|9669.4|9675.9|9670.9|9670.1|9665.1|148
1646062200000|2022-02-28 15:30:00|9674.6|9669.6|9676.9|9671.9|9677.1|9672.1|9671.1|9666.1|328
1646062500000|2022-02-28 15:35:00|9676.7|9671.7|9670.2|9665.2|9679.6|9674.6|9670.2|9665.2|108
1646062800000|2022-02-28 15:40:00|9668.9|9663.9|9672.8|9667.8|9676.4|9671.4|9667.4|9662.4|69
1646063100000|2022-02-28 15:45:00|9672.4|9667.4|9674.6|9669.6|9677.1|9672.1|9672.4|9667.4|43
1646063400000|2022-02-28 15:50:00|9674.4|9669.4|9674.4|9669.4|9683.9|9678.9|9669.4|9664.4|259
1646063700000|2022-02-28 15:55:00|9674.6|9669.6|9661.8|9656.8|9674.6|9669.6|9661.1|9656.1|500
1646064000000|2022-02-28 16:00:00|9662|9657|9663.4|9658.4|9666.6|9661.6|9660.2|9655.2|409
1646064300000|2022-02-28 16:05:00|9663.6|9658.6|9671.9|9666.9|9671.9|9666.9|9663.6|9658.6|233
1646064600000|2022-02-28 16:10:00|9671.6|9666.6|9671.4|9666.4|9674.3|9669.3|9670.4|9665.4|130
1646064900000|2022-02-28 16:15:00|9671.2|9666.2|9669.1|9664.1|9671.6|9666.6|9665.1|9660.1|98
1646065200000|2022-02-28 16:20:00|9668.9|9663.9|9666.9|9661.9|9671.4|9666.4|9664.6|9659.6|88
1646065500000|2022-02-28 16:25:00|9666.6|9661.6|9657.9|9652.9|9666.9|9661.9|9656.9|9651.9|219
1646065800000|2022-02-28 16:30:00|9657.6|9652.6|9661.4|9656.4|9661.4|9656.4|9657.4|9652.4|194
1646066100000|2022-02-28 16:35:00|9661.2|9656.2|9664.6|9659.6|9665.4|9660.4|9660.9|9655.9|96
1646066400000|2022-02-28 16:40:00|9664.4|9659.4|9666.1|9661.1|9668.6|9663.6|9664.4|9659.4|37
1646066700000|2022-02-28 16:45:00|9666|9661|9672.6|9667.6|9673.1|9668.1|9664.4|9659.4|75
1646067000000|2022-02-28 16:50:00|9672.4|9667.4|9667.6|9662.6|9672.6|9667.6|9666.9|9661.9|58
1646067300000|2022-02-28 16:55:00|9667.4|9662.4|9664.9|9659.9|9669.9|9664.9|9664.6|9659.6|62
1646067600000|2022-02-28 17:00:00|9665.4|9660.4|9667.1|9662.1|9670.6|9665.6|9664.9|9659.9|88
1646067900000|2022-02-28 17:05:00|9666.9|9661.9|9665.6|9660.6|9668.6|9663.6|9664.8|9659.8|69
1646068200000|2022-02-28 17:10:00|9665.1|9660.1|9667.6|9662.6|9667.6|9662.6|9663.1|9658.1|169
1646068500000|2022-02-28 17:15:00|9667.4|9662.4|9668.9|9663.9|9669.6|9664.6|9665.3|9660.3|134
1646068800000|2022-02-28 17:20:00|9669.1|9664.1|9675.4|9670.4|9676.1|9671.1|9668.8|9663.8|110
1646069100000|2022-02-28 17:25:00|9675.6|9670.6|9676.1|9671.1|9676.8|9671.8|9674.4|9669.4|116
1646069400000|2022-02-28 17:30:00|9675.9|9670.9|9676.3|9671.3|9678.3|9673.3|9675.6|9670.6|34
1646069700000|2022-02-28 17:35:00|9676.2|9671.2|9681.6|9676.6|9683.4|9678.4|9676.2|9671.2|145
1646070000000|2022-02-28 17:40:00|9681.4|9676.4|9681.9|9676.9|9681.9|9676.9|9678.3|9673.3|82
1646070300000|2022-02-28 17:45:00|9682.1|9677.1|9679.3|9674.3|9682.3|9677.3|9679.3|9674.3|32
1646070600000|2022-02-28 17:50:00|9679.1|9674.1|9682.1|9677.1|9682.1|9677.1|9677.4|9672.4|80
1646070900000|2022-02-28 17:55:00|9681.9|9676.9|9679.9|9674.9|9683.1|9678.1|9679.8|9674.8|47
1646071200000|2022-02-28 18:00:00|9680.1|9675.1|9677.3|9672.3|9680.1|9675.1|9677.1|9672.1|48
1646071500000|2022-02-28 18:05:00|9677.1|9672.1|9676|9671|9677.3|9672.3|9675.5|9670.5|45
1646071800000|2022-02-28 18:10:00|9675.8|9670.8|9674.3|9669.3|9676|9671|9673.8|9668.8|14
1646072100000|2022-02-28 18:15:00|9674.1|9669.1|9676.3|9671.3|9678.8|9673.8|9674.1|9669.1|33
1646072400000|2022-02-28 18:20:00|9676.1|9671.1|9677.6|9672.6|9679.3|9674.3|9676.1|9671.1|12
1646072700000|2022-02-28 18:25:00|9677.4|9672.4|9675.9|9670.9|9678.6|9673.6|9675.6|9670.6|28
1646073000000|2022-02-28 18:30:00|9676.1|9671.1|9674.2|9669.2|9676.6|9671.6|9674.1|9669.1|32
1646073300000|2022-02-28 18:35:00|9674.6|9669.6|9673.6|9668.6|9674.8|9669.8|9672.9|9667.9|33
1646073600000|2022-02-28 18:40:00|9673.4|9668.4|9674.1|9669.1|9674.1|9669.1|9672.6|9667.6|19
1646073900000|2022-02-28 18:45:00|9673.9|9668.9|9672.8|9667.8|9675.8|9670.8|9672.8|9667.8|52
1646074200000|2022-02-28 18:50:00|9672.9|9667.9|9672.3|9667.3|9673.3|9668.3|9670.6|9665.6|67
1646074500000|2022-02-28 18:55:00|9672.1|9667.1|9670.3|9665.3|9673.3|9668.3|9670.3|9665.3|40
1646074800000|2022-02-28 19:00:00|9670.4|9665.4|9676.4|9671.4|9676.6|9671.6|9670.4|9665.4|36
1646075100000|2022-02-28 19:05:00|9676.9|9671.9|9677.1|9672.1|9678.6|9673.6|9676.6|9671.6|42
1646075400000|2022-02-28 19:10:00|9677.2|9672.2|9676.8|9671.8|9679.8|9674.8|9676.6|9671.6|53
1646075700000|2022-02-28 19:15:00|9677.1|9672.1|9677.9|9672.9|9678.8|9673.8|9675.4|9670.4|39
1646076000000|2022-02-28 19:20:00|9677.8|9672.8|9675.3|9670.3|9678.1|9673.1|9673.8|9668.8|28
1646076300000|2022-02-28 19:25:00|9675.1|9670.1|9676.8|9671.8|9677.3|9672.3|9674.8|9669.8|18
1646076600000|2022-02-28 19:30:00|9676.9|9671.9|9677.8|9672.8|9678.3|9673.3|9676.3|9671.3|25
1646076900000|2022-02-28 19:35:00|9677.6|9672.6|9675.1|9670.1|9678.1|9673.1|9674.6|9669.6|36
1646077200000|2022-02-28 19:40:00|9675.3|9670.3|9671.8|9666.8|9676.1|9671.1|9671.8|9666.8|143
1646077500000|2022-02-28 19:45:00|9672.1|9667.1|9671.1|9666.1|9673.8|9668.8|9671.1|9666.1|128
1646077800000|2022-02-28 19:50:00|9671.3|9666.3|9668.4|9663.4|9671.8|9666.8|9668.3|9663.3|65
1646078100000|2022-02-28 19:55:00|9668.8|9663.8|9665.1|9660.1|9669.3|9664.3|9664.6|9659.6|609
1646078400000|2022-02-28 20:00:00|9664.8|9659.8|9670.6|9665.6|9671.3|9666.3|9664.6|9659.6|87
1646078700000|2022-02-28 20:05:00|9670.8|9665.8|9671.1|9666.1|9671.8|9666.8|9668.8|9663.8|32
1646079000000|2022-02-28 20:10:00|9670.8|9665.8|9674.1|9669.1|9674.1|9669.1|9670.8|9665.8|18
1646079300000|2022-02-28 20:15:00|9673.8|9668.8|9675.3|9670.3|9676.1|9671.1|9673.1|9668.1|75
1646079600000|2022-02-28 20:20:00|9675.1|9670.1|9673.1|9668.1|9675.1|9670.1|9671.3|9666.3|36
1646079900000|2022-02-28 20:25:00|9673.3|9668.3|9672.8|9667.8|9673.8|9668.8|9670.8|9665.8|26
1646080200000|2022-02-28 20:30:00|9673.1|9668.1|9672.3|9667.3|9673.6|9668.6|9671.8|9666.8|25
1646080500000|2022-02-28 20:35:00|9672.1|9667.1|9672.8|9667.8|9673.6|9668.6|9671.6|9666.6|19
1646080800000|2022-02-28 20:40:00|9672.6|9667.6|9670.6|9665.6|9673.3|9668.3|9670.3|9665.3|17
1646081100000|2022-02-28 20:45:00|9670.8|9665.8|9670.3|9665.3|9671.3|9666.3|9670.3|9665.3|45
1646081400000|2022-02-28 20:50:00|9670.4|9665.4|9669.9|9664.9|9670.8|9665.8|9669.8|9664.8|62
1646081700000|2022-02-28 20:55:00|9670.1|9665.1|9671.8|9666.8|9671.8|9666.8|9669.9|9664.9|225
1646082000000|2022-02-28 21:00:00|9671.3|9666.3|9669.8|9664.8|9671.8|9666.8|9669.1|9664.1|57
1646082300000|2022-02-28 21:05:00|9669.9|9664.9|9670|9665|9670.5|9665.5|9669.3|9664.3|6
1646082600000|2022-02-28 21:10:00|9669.9|9664.9|9667.1|9662.1|9670|9665|9666.8|9661.8|5
1646082900000|2022-02-28 21:15:00|9666.8|9661.8|9667.8|9662.8|9667.8|9662.8|9666.6|9661.6|6
1646083200000|2022-02-28 21:20:00|9667.3|9662.3|9668.3|9663.3|9668.6|9663.6|9667.3|9662.3|14
1646083500000|2022-02-28 21:25:00|9668.4|9663.4|9667.3|9662.3|9668.6|9663.6|9667.3|9662.3|8
1646083800000|2022-02-28 21:30:00|9666.8|9661.8|9665.9|9660.9|9666.8|9661.8|9665.8|9660.8|28
1646084100000|2022-02-28 21:35:00|9666.1|9661.1|9665.8|9660.8|9666.3|9661.3|9665.8|9660.8|0
1646084400000|2022-02-28 21:40:00|9666.3|9661.3|9665.3|9660.3|9666.3|9661.3|9664.8|9659.8|3
1646084700000|2022-02-28 21:45:00|9665.4|9660.4|9665.1|9660.1|9665.6|9660.6|9664.8|9659.8|2
1646085000000|2022-02-28 21:50:00|9665.3|9660.3|9664.8|9659.8|9665.3|9660.3|9664.8|9659.8|7
1646085300000|2022-02-28 21:55:00|9665.3|9660.3|9667.3|9662.3|9667.5|9662.5|9665.3|9660.3|13
1646096400000|2022-03-01 01:00:00|9677.3|9672.3|9678.5|9673.5|9678.8|9673.8|9676.3|9671.3|87
1646096700000|2022-03-01 01:05:00|9678.3|9673.3|9678.5|9673.5|9679|9674|9677.3|9672.3|46
1646097000000|2022-03-01 01:10:00|9678.3|9673.3|9678.8|9673.8|9679.5|9674.5|9678.3|9673.3|42
1646097300000|2022-03-01 01:15:00|9679|9674|9679|9674|9679.5|9674.5|9678.5|9673.5|10
1646097600000|2022-03-01 01:20:00|9678.8|9673.8|9678.3|9673.3|9679.3|9674.3|9678|9673|18
1646097900000|2022-03-01 01:25:00|9678.7|9673.7|9675|9670|9679|9674|9675|9670|48
1646098200000|2022-03-01 01:30:00|9674.8|9669.8|9675.2|9670.2|9675.5|9670.5|9673.7|9668.7|36
1646098500000|2022-03-01 01:35:00|9675|9670|9675.2|9670.2|9675.7|9670.7|9674.7|9669.7|20
1646098800000|2022-03-01 01:40:00|9675|9670|9678.2|9673.2|9678.7|9673.7|9674.7|9669.7|28
1646099100000|2022-03-01 01:45:00|9678|9673|9677.8|9672.8|9678.7|9673.7|9677.2|9672.2|6
1646099400000|2022-03-01 01:50:00|9678|9673|9678.5|9673.5|9679.2|9674.2|9677.8|9672.8|4
1646099700000|2022-03-01 01:55:00|9678.7|9673.7|9679.7|9674.7|9679.9|9674.9|9678.7|9673.7|35
1646100000000|2022-03-01 02:00:00|9679.9|9674.9|9678.2|9673.2|9679.9|9674.9|9677.2|9672.2|9
1646100300000|2022-03-01 02:05:00|9678.5|9673.5|9680|9675|9680.5|9675.5|9678.5|9673.5|38
1646100600000|2022-03-01 02:10:00|9679.7|9674.7|9684|9679|9685.2|9680.2|9679.7|9674.7|95
1646100900000|2022-03-01 02:15:00|9683.7|9678.7|9683.5|9678.5|9684.7|9679.7|9682.7|9677.7|33
1646101200000|2022-03-01 02:20:00|9683.2|9678.2|9683|9678|9684|9679|9682.7|9677.7|8
1646101500000|2022-03-01 02:25:00|9682.9|9677.9|9682.7|9677.7|9683|9678|9682.2|9677.2|11
1646101800000|2022-03-01 02:30:00|9682.2|9677.2|9682|9677|9682.5|9677.5|9681.5|9676.5|11
1646102100000|2022-03-01 02:35:00|9682.2|9677.2|9682|9677|9682.2|9677.2|9681.5|9676.5|15
1646102400000|2022-03-01 02:40:00|9682.2|9677.2|9682|9677|9682.7|9677.7|9681.5|9676.5|9
1646102700000|2022-03-01 02:45:00|9682.2|9677.2|9683|9678|9683.2|9678.2|9682|9677|6
1646103000000|2022-03-01 02:50:00|9683.2|9678.2|9680.7|9675.7|9683.5|9678.5|9680.7|9675.7|5
1646103300000|2022-03-01 02:55:00|9681|9676|9682.7|9677.7|9682.7|9677.7|9680.7|9675.7|19
1646103600000|2022-03-01 03:00:00|9682.5|9677.5|9681.7|9676.7|9682.5|9677.5|9681.5|9676.5|4
1646103900000|2022-03-01 03:05:00|9682|9677|9680.7|9675.7|9682.5|9677.5|9680.5|9675.5|15
1646104200000|2022-03-01 03:10:00|9680.8|9675.8|9683.7|9678.7|9683.7|9678.7|9680.8|9675.8|4
1646104500000|2022-03-01 03:15:00|9683.5|9678.5|9682.2|9677.2|9684.7|9679.7|9682.2|9677.2|4
1646104800000|2022-03-01 03:20:00|9682.5|9677.5|9681.5|9676.5|9683.2|9678.2|9681.5|9676.5|21
1646105100000|2022-03-01 03:25:00|9681.7|9676.7|9682|9677|9682.7|9677.7|9680.7|9675.7|20
1646105400000|2022-03-01 03:30:00|9681.3|9676.3|9683|9678|9683.4|9678.4|9681.3|9676.3|8
1646105700000|2022-03-01 03:35:00|9682.9|9677.9|9684.5|9679.5|9684.7|9679.7|9682.9|9677.9|22
1646106000000|2022-03-01 03:40:00|9684.2|9679.2|9685.2|9680.2|9685.2|9680.2|9684|9679|44
1646106300000|2022-03-01 03:45:00|9685.1|9680.1|9685.6|9680.6|9685.7|9680.7|9685.1|9680.1|13
1646106600000|2022-03-01 03:50:00|9685.7|9680.7|9685.4|9680.4|9685.7|9680.7|9685.1|9680.1|6
1646106900000|2022-03-01 03:55:00|9685.1|9680.1|9686.4|9681.4|9686.4|9681.4|9685.1|9680.1|13
1646107200000|2022-03-01 04:00:00|9686.5|9681.5|9687|9682|9687.1|9682.1|9686.4|9681.4|65
1646107500000|2022-03-01 04:05:00|9686.9|9681.9|9686|9681|9687|9682|9685.6|9680.6|7
1646107800000|2022-03-01 04:10:00|9686.2|9681.2|9685.2|9680.2|9686.4|9681.4|9685.2|9680.2|10
1646108100000|2022-03-01 04:15:00|9685|9680|9683.7|9678.7|9685.2|9680.2|9683.4|9678.4|28
1646108400000|2022-03-01 04:20:00|9683.6|9678.6|9683.2|9678.2|9683.7|9678.7|9683.2|9678.2|3
1646108700000|2022-03-01 04:25:00|9683|9678|9682.8|9677.8|9683|9678|9682.5|9677.5|6
1646109000000|2022-03-01 04:30:00|9683.5|9678.5|9682.7|9677.7|9683.5|9678.5|9682.7|9677.7|18
1646109300000|2022-03-01 04:35:00|9682.8|9677.8|9682.2|9677.2|9682.8|9677.8|9681.7|9676.7|3
1646109600000|2022-03-01 04:40:00|9682.1|9677.1|9681|9676|9682.8|9677.8|9681|9676|24
1646109900000|2022-03-01 04:45:00|9680.7|9675.7|9680.7|9675.7|9681.5|9676.5|9680.5|9675.5|9
1646110200000|2022-03-01 04:50:00|9680.5|9675.5|9680.2|9675.2|9680.7|9675.7|9680|9675|5
1646110500000|2022-03-01 04:55:00|9680.3|9675.3|9682|9677|9682.2|9677.2|9680.3|9675.3|6
1646110800000|2022-03-01 05:00:00|9681.7|9676.7|9678.8|9673.8|9682.2|9677.2|9678.8|9673.8|18
1646111100000|2022-03-01 05:05:00|9678.7|9673.7|9679.8|9674.8|9679.8|9674.8|9677.8|9672.8|30
1646111400000|2022-03-01 05:10:00|9680.1|9675.1|9680.8|9675.8|9680.8|9675.8|9680|9675|10
1646111700000|2022-03-01 05:15:00|9680.6|9675.6|9679.8|9674.8|9681.1|9676.1|9679.8|9674.8|14
1646112000000|2022-03-01 05:20:00|9679.7|9674.7|9678.8|9673.8|9679.7|9674.7|9678.8|9673.8|8
1646112300000|2022-03-01 05:25:00|9679|9674|9679.3|9674.3|9679.5|9674.5|9678.5|9673.5|6
1646112600000|2022-03-01 05:30:00|9679.9|9674.9|9678.3|9673.3|9679.9|9674.9|9678.3|9673.3|7
1646112900000|2022-03-01 05:35:00|9678.4|9673.4|9681|9676|9681|9676|9678.3|9673.3|19
1646113200000|2022-03-01 05:40:00|9681.1|9676.1|9681.3|9676.3|9682.3|9677.3|9680.8|9675.8|22
1646113500000|2022-03-01 05:45:00|9681.2|9676.2|9680.5|9675.5|9681.2|9676.2|9680.3|9675.3|34
1646113800000|2022-03-01 05:50:00|9680.2|9675.2|9678.7|9673.7|9680.5|9675.5|9678.7|9673.7|13
1646114100000|2022-03-01 05:55:00|9678.5|9673.5|9680.7|9675.7|9680.7|9675.7|9678.5|9673.5|11
1646114400000|2022-03-01 06:00:00|9681|9676|9680.5|9675.5|9681.5|9676.5|9680.2|9675.2|15
1646114700000|2022-03-01 06:05:00|9680.7|9675.7|9681.7|9676.7|9682.2|9677.2|9680.5|9675.5|7
1646115000000|2022-03-01 06:10:00|9681.2|9676.2|9681.7|9676.7|9682|9677|9681|9676|6
1646115300000|2022-03-01 06:15:00|9681.5|9676.5|9681.5|9676.5|9682.2|9677.2|9680.9|9675.9|26
1646115600000|2022-03-01 06:20:00|9681.7|9676.7|9680.9|9675.9|9682.7|9677.7|9680.9|9675.9|21
1646115900000|2022-03-01 06:25:00|9680.7|9675.7|9679.7|9674.7|9680.7|9675.7|9678.7|9673.7|20
1646116200000|2022-03-01 06:30:00|9680.2|9675.2|9678.7|9673.7|9680.7|9675.7|9678.7|9673.7|22
1646116500000|2022-03-01 06:35:00|9678.5|9673.5|9679.7|9674.7|9679.8|9674.8|9678.5|9673.5|62
1646116800000|2022-03-01 06:40:00|9679.3|9674.3|9677.4|9672.4|9679.3|9674.3|9677.4|9672.4|10
1646117100000|2022-03-01 06:45:00|9677.5|9672.5|9674.2|9669.2|9677.5|9672.5|9674.2|9669.2|55
1646117400000|2022-03-01 06:50:00|9674.5|9669.5|9675.5|9670.5|9676.3|9671.3|9674.2|9669.2|36
1646117700000|2022-03-01 06:55:00|9675.6|9670.6|9674.5|9669.5|9677.2|9672.2|9674.3|9669.3|25
1646118000000|2022-03-01 07:00:00|9674.7|9669.7|9672.5|9667.5|9675|9670|9672.2|9667.2|40
1646118300000|2022-03-01 07:05:00|9672.2|9667.2|9669|9664|9672.5|9667.5|9668|9663|48
1646118600000|2022-03-01 07:10:00|9668.9|9663.9|9668|9663|9669.6|9664.6|9667.4|9662.4|24
1646118900000|2022-03-01 07:15:00|9668.2|9663.2|9666.6|9661.6|9668.5|9663.5|9666.6|9661.6|30
1646119200000|2022-03-01 07:20:00|9666.8|9661.8|9666.1|9661.1|9666.9|9661.9|9664.7|9659.7|93
1646119500000|2022-03-01 07:25:00|9665.9|9660.9|9666.7|9661.7|9666.7|9661.7|9663.9|9658.9|48
1646119800000|2022-03-01 07:30:00|9666.9|9661.9|9664.7|9659.7|9667.1|9662.1|9664.7|9659.7|47
1646120100000|2022-03-01 07:35:00|9664.4|9659.4|9666.7|9661.7|9667.2|9662.2|9664.4|9659.4|67
1646120400000|2022-03-01 07:40:00|9667.2|9662.2|9669.6|9664.6|9670.8|9665.8|9667.2|9662.2|34
1646120700000|2022-03-01 07:45:00|9669.4|9664.4|9667.7|9662.7|9670.3|9665.3|9667.1|9662.1|33
1646121000000|2022-03-01 07:50:00|9667.6|9662.6|9666.2|9661.2|9667.7|9662.7|9663.8|9658.8|40
1646121300000|2022-03-01 07:55:00|9666.4|9661.4|9663.6|9658.6|9669.2|9664.2|9663.6|9658.6|98
1646121600000|2022-03-01 08:00:00|9663.8|9658.8|9665.1|9660.1|9665.6|9660.6|9661|9656|272
1646121900000|2022-03-01 08:05:00|9665.6|9660.6|9667.6|9662.6|9669.2|9664.2|9665.3|9660.3|152
1646122200000|2022-03-01 08:10:00|9668.1|9663.1|9669.5|9664.5|9670.8|9665.8|9667.6|9662.6|74
1646122500000|2022-03-01 08:15:00|9669.2|9664.2|9670.8|9665.8|9672.5|9667.5|9669|9664|89
1646122800000|2022-03-01 08:20:00|9671.1|9666.1|9672.5|9667.5|9672.8|9667.8|9668.3|9663.3|44
1646123100000|2022-03-01 08:25:00|9672.3|9667.3|9672.1|9667.1|9672.8|9667.8|9670.3|9665.3|36
1646123400000|2022-03-01 08:30:00|9672.3|9667.3|9669.8|9664.8|9673|9668|9669.8|9664.8|62
1646123700000|2022-03-01 08:35:00|9670.1|9665.1|9666.3|9661.3|9671.1|9666.1|9665.3|9660.3|109
1646124000000|2022-03-01 08:40:00|9666.6|9661.6|9669.4|9664.4|9671.1|9666.1|9666.3|9661.3|40
1646124300000|2022-03-01 08:45:00|9669.6|9664.6|9666.9|9661.9|9671.1|9666.1|9666.3|9661.3|47
1646124600000|2022-03-01 08:50:00|9667.3|9662.3|9666.3|9661.3|9668.6|9663.6|9666.1|9661.1|26
1646124900000|2022-03-01 08:55:00|9666.6|9661.6|9664|9659|9669.5|9664.5|9663.8|9658.8|44
1646125200000|2022-03-01 09:00:00|9663.8|9658.8|9667.6|9662.6|9667.6|9662.6|9662.1|9657.1|68
1646125500000|2022-03-01 09:05:00|9667.5|9662.5|9663.5|9658.5|9667.5|9662.5|9663.4|9658.4|65
1646125800000|2022-03-01 09:10:00|9663.8|9658.8|9664.8|9659.8|9665.3|9660.3|9663.5|9658.5|29
1646126100000|2022-03-01 09:15:00|9664.7|9659.7|9661.7|9656.7|9665.3|9660.3|9661.7|9656.7|64
1646126400000|2022-03-01 09:20:00|9661.8|9656.8|9662.8|9657.8|9664.8|9659.8|9661.4|9656.4|74
1646126700000|2022-03-01 09:25:00|9662.5|9657.5|9664.4|9659.4|9665|9660|9661.4|9656.4|64
1646127000000|2022-03-01 09:30:00|9666.9|9661.9|9668.5|9663.5|9669.6|9664.6|9665.3|9660.3|56
1646127300000|2022-03-01 09:35:00|9668.4|9663.4|9673.9|9668.9|9680.4|9675.4|9667.4|9662.4|258
1646127600000|2022-03-01 09:40:00|9673.8|9668.8|9674.9|9669.9|9677.9|9672.9|9673.2|9668.2|92
1646127900000|2022-03-01 09:45:00|9674.4|9669.4|9680.7|9675.7|9682.2|9677.2|9674.4|9669.4|269
1646128200000|2022-03-01 09:50:00|9680.9|9675.9|9682.4|9677.4|9684.7|9679.7|9679.4|9674.4|69
1646128500000|2022-03-01 09:55:00|9681.9|9676.9|9681.9|9676.9|9684.4|9679.4|9680.9|9675.9|104
1646128800000|2022-03-01 10:00:00|9682|9677|9685.7|9680.7|9686.1|9681.1|9680.7|9675.7|38
1646129100000|2022-03-01 10:05:00|9685.9|9680.9|9690.2|9685.2|9691.4|9686.4|9683.9|9678.9|184
1646129400000|2022-03-01 10:10:00|9690.4|9685.4|9696.3|9691.3|9696.3|9691.3|9689.9|9684.9|155
1646129700000|2022-03-01 10:15:00|9696.1|9691.1|9695.7|9690.7|9696.4|9691.4|9694.2|9689.2|95
1646130000000|2022-03-01 10:20:00|9695.4|9690.4|9695.4|9690.4|9695.9|9690.9|9693.4|9688.4|97
1646130300000|2022-03-01 10:25:00|9695.5|9690.5|9697.9|9692.9|9697.9|9692.9|9694.4|9689.4|181
1646130600000|2022-03-01 10:30:00|9697.4|9692.4|9698.4|9693.4|9701.4|9696.4|9696.7|9691.7|179
1646130900000|2022-03-01 10:35:00|9698.5|9693.5|9700.4|9695.4|9702.1|9697.1|9697.9|9692.9|161
1646131200000|2022-03-01 10:40:00|9700.7|9695.7|9698.4|9693.4|9701.6|9696.6|9697.4|9692.4|78
1646131500000|2022-03-01 10:45:00|9698.3|9693.3|9691.6|9686.6|9698.4|9693.4|9691.5|9686.5|49
1646131800000|2022-03-01 10:50:00|9691.5|9686.5|9692.8|9687.8|9693.3|9688.3|9691.2|9686.2|85
1646132100000|2022-03-01 10:55:00|9692.9|9687.9|9693.3|9688.3|9695.3|9690.3|9692.8|9687.8|62
1646132400000|2022-03-01 11:00:00|9693.4|9688.4|9694.9|9689.9|9696.9|9691.9|9693.1|9688.1|89
1646132700000|2022-03-01 11:05:00|9694.8|9689.8|9692.4|9687.4|9695.2|9690.2|9691.8|9686.8|53
1646133000000|2022-03-01 11:10:00|9692.3|9687.3|9692.6|9687.6|9694.1|9689.1|9689.6|9684.6|65
1646133300000|2022-03-01 11:15:00|9692.7|9687.7|9692.5|9687.5|9693.4|9688.4|9689.5|9684.5|38
1646133600000|2022-03-01 11:20:00|9692.3|9687.3|9692.9|9687.9|9693.5|9688.5|9690.5|9685.5|31
1646133900000|2022-03-01 11:25:00|9692.1|9687.1|9689.9|9684.9|9694.6|9689.6|9689.9|9684.9|75
1646134200000|2022-03-01 11:30:00|9690.3|9685.3|9687.6|9682.6|9690.9|9685.9|9687.4|9682.4|91
1646134500000|2022-03-01 11:35:00|9687.4|9682.4|9689.7|9684.7|9690.9|9685.9|9686.9|9681.9|55
1646134800000|2022-03-01 11:40:00|9689.8|9684.8|9688|9683|9689.8|9684.8|9686.5|9681.5|84
1646135100000|2022-03-01 11:45:00|9687.8|9682.8|9689.4|9684.4|9689.4|9684.4|9686.8|9681.8|93
1646135400000|2022-03-01 11:50:00|9689.8|9684.8|9693.4|9688.4|9694.7|9689.7|9689.6|9684.6|97
1646135700000|2022-03-01 11:55:00|9693.8|9688.8|9694.4|9689.4|9695.1|9690.1|9691.8|9686.8|87
1646136000000|2022-03-01 12:00:00|9694.8|9689.8|9690.8|9685.8|9695.3|9690.3|9690.8|9685.8|125
1646136300000|2022-03-01 12:05:00|9690.4|9685.4|9692.9|9687.9|9693.6|9688.6|9689.8|9684.8|81
1646136600000|2022-03-01 12:10:00|9692.8|9687.8|9695.8|9690.8|9695.8|9690.8|9692.8|9687.8|50
1646136900000|2022-03-01 12:15:00|9695.7|9690.7|9697.8|9692.8|9698.3|9693.3|9695.3|9690.3|111
1646137200000|2022-03-01 12:20:00|9697.5|9692.5|9693.9|9688.9|9697.5|9692.5|9693.5|9688.5|69
1646137500000|2022-03-01 12:25:00|9693.7|9688.7|9692.8|9687.8|9694.7|9689.7|9692.2|9687.2|17
1646137800000|2022-03-01 12:30:00|9693.3|9688.3|9698.2|9693.2|9698.5|9693.5|9693.2|9688.2|38
1646138100000|2022-03-01 12:35:00|9698.3|9693.3|9699.3|9694.3|9699.6|9694.6|9697.6|9692.6|67
1646138400000|2022-03-01 12:40:00|9699.5|9694.5|9701.2|9696.2|9701.3|9696.3|9698.6|9693.6|80
1646138700000|2022-03-01 12:45:00|9701|9696|9704.6|9699.6|9706.5|9701.5|9700.7|9695.7|93
1646139000000|2022-03-01 12:50:00|9704.7|9699.7|9709.3|9704.3|9710.1|9705.1|9703.8|9698.8|101
1646139300000|2022-03-01 12:55:00|9709|9704|9706.9|9701.9|9710|9705|9706.2|9701.2|86
1646139600000|2022-03-01 13:00:00|9706.7|9701.7|9702.3|9697.3|9706.9|9701.9|9702.1|9697.1|77
1646139900000|2022-03-01 13:05:00|9701.9|9696.9|9701.4|9696.4|9703.7|9698.7|9701.3|9696.3|71
1646140200000|2022-03-01 13:10:00|9701.6|9696.6|9704.2|9699.2|9706.3|9701.3|9701.3|9696.3|59
1646140500000|2022-03-01 13:15:00|9704.6|9699.6|9709.2|9704.2|9710.1|9705.1|9704.6|9699.6|253
1646140800000|2022-03-01 13:20:00|9709.4|9704.4|9714.2|9709.2|9718.6|9713.6|9708.8|9703.8|396
1646141100000|2022-03-01 13:25:00|9714.4|9709.4|9713.2|9708.2|9715.2|9710.2|9712.1|9707.1|73
1646141400000|2022-03-01 13:30:00|9712.4|9707.4|9705.5|9700.5|9712.4|9707.4|9704.7|9699.7|94
1646141700000|2022-03-01 13:35:00|9705.6|9700.6|9705.3|9700.3|9706.5|9701.5|9703.4|9698.4|82
1646142000000|2022-03-01 13:40:00|9705.2|9700.2|9704.7|9699.7|9706.8|9701.8|9702.7|9697.7|61
1646142300000|2022-03-01 13:45:00|9704.5|9699.5|9705.6|9700.6|9705.8|9700.8|9701.8|9696.8|87
1646142600000|2022-03-01 13:50:00|9705.8|9700.8|9703.2|9698.2|9705.8|9700.8|9701.5|9696.5|63
1646142900000|2022-03-01 13:55:00|9702.9|9697.9|9704.7|9699.7|9708.9|9703.9|9702.9|9697.9|193
1646143200000|2022-03-01 14:00:00|9704.9|9699.9|9708.4|9703.4|9708.6|9703.6|9703.6|9698.6|237
1646143500000|2022-03-01 14:05:00|9708.2|9703.2|9708.7|9703.7|9710.7|9705.7|9707.1|9702.1|44
1646143800000|2022-03-01 14:10:00|9708.9|9703.9|9712.9|9707.9|9714.7|9709.7|9705.5|9700.5|67
1646144100000|2022-03-01 14:15:00|9713.8|9708.8|9709.2|9704.2|9713.8|9708.8|9707.9|9702.9|28
1646144400000|2022-03-01 14:20:00|9708.9|9703.9|9708.2|9703.2|9710.9|9705.9|9706.7|9701.7|39
1646144700000|2022-03-01 14:25:00|9708.3|9703.3|9709|9704|9710.4|9705.4|9706.8|9701.8|77
1646145000000|2022-03-01 14:30:00|9708.9|9703.9|9709.2|9704.2|9711.2|9706.2|9706.2|9701.2|168
1646145300000|2022-03-01 14:35:00|9709.3|9704.3|9706.2|9701.2|9712.2|9707.2|9706.2|9701.2|103
1646145600000|2022-03-01 14:40:00|9705.7|9700.7|9705|9700|9706.2|9701.2|9703.7|9698.7|119
1646145900000|2022-03-01 14:45:00|9704.9|9699.9|9707.4|9702.4|9708.4|9703.4|9703.8|9698.8|170
1646146200000|2022-03-01 14:50:00|9707.9|9702.9|9709.4|9704.4|9709.9|9704.9|9706.4|9701.4|129
1646146500000|2022-03-01 14:55:00|9711.1|9706.1|9708.9|9703.9|9714.9|9709.9|9707.4|9702.4|912
1646146800000|2022-03-01 15:00:00|9708.8|9703.8|9718.9|9713.9|9721|9716|9708.8|9703.8|354
1646147100000|2022-03-01 15:05:00|9718.8|9713.8|9720.2|9715.2|9720.5|9715.5|9717.5|9712.5|209
1646147400000|2022-03-01 15:10:00|9720.1|9715.1|9726.3|9721.3|9727.6|9722.6|9720.1|9715.1|322
1646147700000|2022-03-01 15:15:00|9726|9721|9717|9712|9726|9721|9716.2|9711.2|133
1646148000000|2022-03-01 15:20:00|9717.2|9712.2|9718.4|9713.4|9719.2|9714.2|9714.3|9709.3|141
1646148300000|2022-03-01 15:25:00|9718.2|9713.2|9719.7|9714.7|9721|9716|9717|9712|88
1646148600000|2022-03-01 15:30:00|9719.9|9714.9|9718.9|9713.9|9721.5|9716.5|9716.9|9711.9|102
1646148900000|2022-03-01 15:35:00|9718.7|9713.7|9721.3|9716.3|9721.3|9716.3|9716.9|9711.9|66
1646149200000|2022-03-01 15:40:00|9721.5|9716.5|9719|9714|9722.9|9717.9|9717.3|9712.3|111
1646149500000|2022-03-01 15:45:00|9718.8|9713.8|9723.4|9718.4|9724.4|9719.4|9717.5|9712.5|131
1646149800000|2022-03-01 15:50:00|9723.6|9718.6|9720.1|9715.1|9724.1|9719.1|9719.3|9714.3|123
1646150100000|2022-03-01 15:55:00|9719.8|9714.8|9719.8|9714.8|9720.4|9715.4|9716.8|9711.8|106
1646150400000|2022-03-01 16:00:00|9719.9|9714.9|9723.3|9718.3|9723.3|9718.3|9717.3|9712.3|132
1646150700000|2022-03-01 16:05:00|9723.4|9718.4|9724.6|9719.6|9725.1|9720.1|9721.9|9716.9|122
1646151000000|2022-03-01 16:10:00|9724.2|9719.2|9728.1|9723.1|9728.1|9723.1|9722.9|9717.9|105
1646151300000|2022-03-01 16:15:00|9727.6|9722.6|9732.8|9727.8|9734.3|9729.3|9727.6|9722.6|222
1646151600000|2022-03-01 16:20:00|9733|9728|9736.8|9731.8|9737.3|9732.3|9732.3|9727.3|114
1646151900000|2022-03-01 16:25:00|9737.1|9732.1|9737|9732|9741.3|9736.3|9736.6|9731.6|342
1646152200000|2022-03-01 16:30:00|9737.1|9732.1|9739.1|9734.1|9740.8|9735.8|9737|9732|72
1646152500000|2022-03-01 16:35:00|9739.5|9734.5|9741|9736|9741.8|9736.8|9738|9733|176
1646152800000|2022-03-01 16:40:00|9740.8|9735.8|9744|9739|9745.3|9740.3|9737.7|9732.7|289
1646153100000|2022-03-01 16:45:00|9744.5|9739.5|9745.2|9740.2|9747.2|9742.2|9741.8|9736.8|155
1646153400000|2022-03-01 16:50:00|9745|9740|9746|9741|9747.2|9742.2|9744|9739|73
1646153700000|2022-03-01 16:55:00|9746.1|9741.1|9747.3|9742.3|9749.4|9744.4|9745.5|9740.5|409
1646154000000|2022-03-01 17:00:00|9747.2|9742.2|9747.8|9742.8|9749.2|9744.2|9745.8|9740.8|89
1646154300000|2022-03-01 17:05:00|9747.7|9742.7|9756.5|9751.5|9756.7|9751.7|9747.5|9742.5|744
1646154600000|2022-03-01 17:10:00|9756.3|9751.3|9749|9744|9757|9752|9748.7|9743.7|160
1646154900000|2022-03-01 17:15:00|9749.3|9744.3|9748.4|9743.4|9752.5|9747.5|9747.4|9742.4|116
1646155200000|2022-03-01 17:20:00|9748.5|9743.5|9747.1|9742.1|9750|9745|9745.9|9740.9|119
1646155500000|2022-03-01 17:25:00|9746.9|9741.9|9750.3|9745.3|9751|9746|9745.6|9740.6|72
1646155800000|2022-03-01 17:30:00|9750.5|9745.5|9742.3|9737.3|9751.7|9746.7|9741.3|9736.3|252
1646156100000|2022-03-01 17:35:00|9742.2|9737.2|9743.3|9738.3|9744.3|9739.3|9737.7|9732.7|414
1646156400000|2022-03-01 17:40:00|9743.5|9738.5|9738.2|9733.2|9743.8|9738.8|9737.7|9732.7|570
1646156700000|2022-03-01 17:45:00|9738.3|9733.3|9735.6|9730.6|9740.3|9735.3|9735.4|9730.4|859
1646157000000|2022-03-01 17:50:00|9735.7|9730.7|9740.3|9735.3|9741|9736|9733.7|9728.7|272
1646157300000|2022-03-01 17:55:00|9740.5|9735.5|9745.7|9740.7|9745.7|9740.7|9739.3|9734.3|161
1646157600000|2022-03-01 18:00:00|9746|9741|9744.9|9739.9|9748.2|9743.2|9744.2|9739.2|86
1646157900000|2022-03-01 18:05:00|9744.7|9739.7|9745.7|9740.7|9747.4|9742.4|9743.7|9738.7|40
1646158200000|2022-03-01 18:10:00|9745.9|9740.9|9747.7|9742.7|9748.9|9743.9|9745.7|9740.7|60
1646158500000|2022-03-01 18:15:00|9747.9|9742.9|9750.4|9745.4|9750.4|9745.4|9746.7|9741.7|56
1646158800000|2022-03-01 18:20:00|9750.5|9745.5|9750.4|9745.4|9751.2|9746.2|9748.4|9743.4|36
1646159100000|2022-03-01 18:25:00|9749.9|9744.9|9752.7|9747.7|9754|9749|9749.9|9744.9|164
1646159400000|2022-03-01 18:30:00|9752.9|9747.9|9752.4|9747.4|9752.9|9747.9|9750.7|9745.7|37
1646159700000|2022-03-01 18:35:00|9752.9|9747.9|9743.4|9738.4|9752.9|9747.9|9742.9|9737.9|254
1646160000000|2022-03-01 18:40:00|9742.9|9737.9|9739.4|9734.4|9743.9|9738.9|9738.9|9733.9|245
1646160300000|2022-03-01 18:45:00|9738.9|9733.9|9740.9|9735.9|9741.7|9736.7|9736.2|9731.2|189
1646160600000|2022-03-01 18:50:00|9740.4|9735.4|9739.4|9734.4|9740.9|9735.9|9737.7|9732.7|80
1646160900000|2022-03-01 18:55:00|9739.7|9734.7|9738.1|9733.1|9741.3|9736.3|9737.9|9732.9|65
1646161200000|2022-03-01 19:00:00|9737.9|9732.9|9741.3|9736.3|9741.4|9736.4|9737.4|9732.4|69
1646161500000|2022-03-01 19:05:00|9741.4|9736.4|9745.3|9740.3|9745.4|9740.4|9741.3|9736.3|157
1646161800000|2022-03-01 19:10:00|9745.4|9740.4|9746|9741|9746.6|9741.6|9743.6|9738.6|57
1646162100000|2022-03-01 19:15:00|9746.1|9741.1|9743.4|9738.4|9746.8|9741.8|9743.1|9738.1|50
1646162400000|2022-03-01 19:20:00|9743.8|9738.8|9743.1|9738.1|9746.1|9741.1|9742.3|9737.3|56
1646162700000|2022-03-01 19:25:00|9743.2|9738.2|9739.9|9734.9|9743.4|9738.4|9739.4|9734.4|45
1646163000000|2022-03-01 19:30:00|9739.7|9734.7|9732.9|9727.9|9740.2|9735.2|9731.9|9726.9|189
1646163300000|2022-03-01 19:35:00|9733.4|9728.4|9730.4|9725.4|9734.4|9729.4|9729.9|9724.9|48
1646163600000|2022-03-01 19:40:00|9730.7|9725.7|9732.9|9727.9|9732.9|9727.9|9730.7|9725.7|34
1646163900000|2022-03-01 19:45:00|9732.7|9727.7|9737.9|9732.9|9738.4|9733.4|9732.7|9727.7|77
1646164200000|2022-03-01 19:50:00|9738|9733|9742.9|9737.9|9743.3|9738.3|9737.9|9732.9|172
1646164500000|2022-03-01 19:55:00|9742.7|9737.7|9740.9|9735.9|9743|9738|9738.2|9733.2|171
1646164800000|2022-03-01 20:00:00|9740.4|9735.4|9737.2|9732.2|9740.4|9735.4|9737.2|9732.2|303
1646165100000|2022-03-01 20:05:00|9736.9|9731.9|9735.3|9730.3|9736.9|9731.9|9732.8|9727.8|43
1646165400000|2022-03-01 20:10:00|9735.5|9730.5|9736.2|9731.2|9737.8|9732.8|9734.3|9729.3|33
1646165700000|2022-03-01 20:15:00|9736|9731|9740.5|9735.5|9741.5|9736.5|9735.2|9730.2|44
1646166000000|2022-03-01 20:20:00|9740.3|9735.3|9739.7|9734.7|9744.5|9739.5|9738.8|9733.8|54
1646166300000|2022-03-01 20:25:00|9739.8|9734.8|9741.5|9736.5|9741.5|9736.5|9739.2|9734.2|23
1646166600000|2022-03-01 20:30:00|9741.3|9736.3|9742.2|9737.2|9744.3|9739.3|9740.2|9735.2|56
1646166900000|2022-03-01 20:35:00|9742.3|9737.3|9742.5|9737.5|9743.5|9738.5|9740.8|9735.8|22
1646167200000|2022-03-01 20:40:00|9742.7|9737.7|9742.5|9737.5|9744|9739|9741|9736|44
1646167500000|2022-03-01 20:45:00|9742.6|9737.6|9740|9735|9743|9738|9738|9733|69
1646167800000|2022-03-01 20:50:00|9739.8|9734.8|9738.2|9733.2|9740.5|9735.5|9737.8|9732.8|86
1646168100000|2022-03-01 20:55:00|9738.3|9733.3|9734.5|9729.5|9738.8|9733.8|9732.7|9727.7|189
1646168400000|2022-03-01 21:00:00|9734.8|9729.8|9729.2|9724.2|9735|9730|9728.2|9723.2|228
1646168700000|2022-03-01 21:05:00|9728.7|9723.7|9734.7|9729.7|9734.7|9729.7|9728.2|9723.2|33
1646169000000|2022-03-01 21:10:00|9734.4|9729.4|9735.6|9730.6|9735.7|9730.7|9733.7|9728.7|28
1646169300000|2022-03-01 21:15:00|9735.2|9730.2|9733.2|9728.2|9735.7|9730.7|9732.7|9727.7|30
1646169600000|2022-03-01 21:20:00|9733.4|9728.4|9734.7|9729.7|9735.2|9730.2|9733.2|9728.2|4
1646169900000|2022-03-01 21:25:00|9735.2|9730.2|9736.2|9731.2|9736.9|9731.9|9734.7|9729.7|12
1646170200000|2022-03-01 21:30:00|9735.9|9730.9|9735.9|9730.9|9736.4|9731.4|9735.4|9730.4|7
1646170500000|2022-03-01 21:35:00|9735.7|9730.7|9737.2|9732.2|9737.7|9732.7|9735.7|9730.7|13
1646170800000|2022-03-01 21:40:00|9737.4|9732.4|9735.3|9730.3|9737.7|9732.7|9735.2|9730.2|22
1646171100000|2022-03-01 21:45:00|9735.5|9730.5|9738|9733|9738.2|9733.2|9735.5|9730.5|12
1646171400000|2022-03-01 21:50:00|9738.2|9733.2|9738.7|9733.7|9739|9734|9738.2|9733.2|10
1646171700000|2022-03-01 21:55:00|9738.5|9733.5|9735.9|9730.9|9739|9734|9735.9|9730.9|48
1646182800000|2022-03-02 01:00:00|9739.1|9734.1|9739.2|9734.2|9739.6|9734.6|9737.6|9732.6|129
1646183100000|2022-03-02 01:05:00|9739|9734|9738.7|9733.7|9740.2|9735.2|9738.4|9733.4|24
1646183400000|2022-03-02 01:10:00|9738.6|9733.6|9738.4|9733.4|9738.6|9733.6|9738.4|9733.4|7
1646183700000|2022-03-02 01:15:00|9738|9733|9737.2|9732.2|9738.2|9733.2|9736.2|9731.2|29
1646184000000|2022-03-02 01:20:00|9737.3|9732.3|9737|9732|9737.3|9732.3|9734.2|9729.2|17
1646184300000|2022-03-02 01:25:00|9736.7|9731.7|9735.2|9730.2|9737|9732|9735|9730|44
1646184600000|2022-03-02 01:30:00|9735.5|9730.5|9731.5|9726.5|9735.5|9730.5|9731.2|9726.2|19
1646184900000|2022-03-02 01:35:00|9731.2|9726.2|9734.2|9729.2|9734.5|9729.5|9731|9726|72
1646185200000|2022-03-02 01:40:00|9734.7|9729.7|9737|9732|9737|9732|9733.2|9728.2|48
1646185500000|2022-03-02 01:45:00|9736.7|9731.7|9737.2|9732.2|9738.7|9733.7|9736.2|9731.2|17
1646185800000|2022-03-02 01:50:00|9737|9732|9737.2|9732.2|9737.3|9732.3|9736.7|9731.7|5
1646186100000|2022-03-02 01:55:00|9737.3|9732.3|9736.7|9731.7|9738.7|9733.7|9736.5|9731.5|15
1646186400000|2022-03-02 02:00:00|9737.2|9732.2|9737.2|9732.2|9738.7|9733.7|9737.2|9732.2|44
1646186700000|2022-03-02 02:05:00|9736.7|9731.7|9735.2|9730.2|9736.7|9731.7|9734.2|9729.2|2
1646187000000|2022-03-02 02:10:00|9735|9730|9738.7|9733.7|9738.7|9733.7|9734.7|9729.7|16
1646187300000|2022-03-02 02:15:00|9739|9734|9740.4|9735.4|9741.2|9736.2|9738.7|9733.7|33
1646187600000|2022-03-02 02:20:00|9740.2|9735.2|9746.3|9741.3|9746.3|9741.3|9739.7|9734.7|28
1646187900000|2022-03-02 02:25:00|9746.4|9741.4|9745|9740|9749|9744|9743.6|9738.6|75
1646188200000|2022-03-02 02:30:00|9744.4|9739.4|9743|9738|9745.3|9740.3|9743|9738|6
1646188500000|2022-03-02 02:35:00|9743.3|9738.3|9742.2|9737.2|9743.6|9738.6|9741.7|9736.7|19
1646188800000|2022-03-02 02:40:00|9741.7|9736.7|9743.5|9738.5|9744.3|9739.3|9741.5|9736.5|9
1646189100000|2022-03-02 02:45:00|9743.7|9738.7|9741.2|9736.2|9744.5|9739.5|9741.2|9736.2|9
1646189400000|2022-03-02 02:50:00|9741|9736|9739.3|9734.3|9741|9736|9739.2|9734.2|36
1646189700000|2022-03-02 02:55:00|9739.7|9734.7|9740.4|9735.4|9740.5|9735.5|9738.2|9733.2|16
1646190000000|2022-03-02 03:00:00|9740.2|9735.2|9737|9732|9740.2|9735.2|9736.2|9731.2|13
1646190300000|2022-03-02 03:05:00|9736.7|9731.7|9738.5|9733.5|9738.5|9733.5|9736.7|9731.7|14
1646190600000|2022-03-02 03:10:00|9738.2|9733.2|9739.2|9734.2|9740.7|9735.7|9738.2|9733.2|36
1646190900000|2022-03-02 03:15:00|9739.1|9734.1|9739.2|9734.2|9739.7|9734.7|9737.9|9732.9|2
1646191200000|2022-03-02 03:20:00|9739.4|9734.4|9741.2|9736.2|9741.2|9736.2|9739.4|9734.4|3
1646191500000|2022-03-02 03:25:00|9741.4|9736.4|9743.7|9738.7|9744.2|9739.2|9741.4|9736.4|15
1646191800000|2022-03-02 03:30:00|9744.1|9739.1|9742.2|9737.2|9744.2|9739.2|9741.6|9736.6|8
1646192100000|2022-03-02 03:35:00|9742.4|9737.4|9742.9|9737.9|9744.4|9739.4|9742.4|9737.4|7
1646192400000|2022-03-02 03:40:00|9743.4|9738.4|9743.2|9738.2|9743.9|9738.9|9741.9|9736.9|8
1646192700000|2022-03-02 03:45:00|9743.4|9738.4|9742.9|9737.9|9743.6|9738.6|9742.2|9737.2|5
1646193000000|2022-03-02 03:50:00|9743.2|9738.2|9743.9|9738.9|9743.9|9738.9|9742.6|9737.6|7
1646193300000|2022-03-02 03:55:00|9743.6|9738.6|9743.4|9738.4|9743.6|9738.6|9742.9|9737.9|3
1646193600000|2022-03-02 04:00:00|9743.6|9738.6|9742.4|9737.4|9743.9|9738.9|9742.1|9737.1|1
1646193900000|2022-03-02 04:05:00|9742.5|9737.5|9743.4|9738.4|9743.9|9738.9|9742.5|9737.5|0
1646194200000|2022-03-02 04:10:00|9742.9|9737.9|9740.9|9735.9|9742.9|9737.9|9740.9|9735.9|2
1646194500000|2022-03-02 04:15:00|9741.4|9736.4|9741.7|9736.7|9741.9|9736.9|9740.1|9735.1|12
1646194800000|2022-03-02 04:20:00|9741.9|9736.9|9742.4|9737.4|9742.5|9737.5|9741.4|9736.4|3
1646195100000|2022-03-02 04:25:00|9742.5|9737.5|9742.4|9737.4|9744.1|9739.1|9742.2|9737.2|6
1646195400000|2022-03-02 04:30:00|9742.6|9737.6|9742.4|9737.4|9743.2|9738.2|9742.1|9737.1|6
1646195700000|2022-03-02 04:35:00|9742.7|9737.7|9742.9|9737.9|9743.6|9738.6|9742.1|9737.1|10
1646196000000|2022-03-02 04:40:00|9743.1|9738.1|9744.1|9739.1|9744.2|9739.2|9743.1|9738.1|18
1646196300000|2022-03-02 04:45:00|9744.2|9739.2|9744.4|9739.4|9744.7|9739.7|9744|9739|8
1646196600000|2022-03-02 04:50:00|9744.5|9739.5|9744.1|9739.1|9744.7|9739.7|9744.1|9739.1|2
1646196900000|2022-03-02 04:55:00|9744.2|9739.2|9742.1|9737.1|9744.4|9739.4|9741.9|9736.9|19
1646197200000|2022-03-02 05:00:00|9742.4|9737.4|9743.2|9738.2|9743.2|9738.2|9742.1|9737.1|9
1646197500000|2022-03-02 05:05:00|9742.6|9737.6|9744.5|9739.5|9744.5|9739.5|9742.1|9737.1|20
1646197800000|2022-03-02 05:10:00|9744.4|9739.4|9746.4|9741.4|9746.4|9741.4|9744.2|9739.2|5
1646198100000|2022-03-02 05:15:00|9746.2|9741.2|9747.4|9742.4|9747.9|9742.9|9746.2|9741.2|24
1646198400000|2022-03-02 05:20:00|9747.8|9742.8|9748.3|9743.3|9748.8|9743.8|9746.9|9741.9|8
1646198700000|2022-03-02 05:25:00|9748.4|9743.4|9748|9743|9749|9744|9748|9743|4
1646199000000|2022-03-02 05:30:00|9748.2|9743.2|9748.8|9743.8|9749|9744|9747.7|9742.7|24
1646199300000|2022-03-02 05:35:00|9748.7|9743.7|9746.3|9741.3|9749|9744|9746.3|9741.3|7
1646199600000|2022-03-02 05:40:00|9746.5|9741.5|9747.3|9742.3|9748.1|9743.1|9746.5|9741.5|5
1646199900000|2022-03-02 05:45:00|9747.6|9742.6|9747.7|9742.7|9748.2|9743.2|9746.9|9741.9|13
1646200200000|2022-03-02 05:50:00|9747.6|9742.6|9746.6|9741.6|9747.9|9742.9|9746.4|9741.4|9
1646200500000|2022-03-02 05:55:00|9746.4|9741.4|9747.1|9742.1|9747.9|9742.9|9746.4|9741.4|5
1646200800000|2022-03-02 06:00:00|9747.6|9742.6|9747.2|9742.2|9747.6|9742.6|9745.6|9740.6|21
1646201100000|2022-03-02 06:05:00|9747.4|9742.4|9746.9|9741.9|9747.5|9742.5|9746.2|9741.2|5
1646201400000|2022-03-02 06:10:00|9747.1|9742.1|9745.6|9740.6|9748.9|9743.9|9745.6|9740.6|5
1646201700000|2022-03-02 06:15:00|9745.7|9740.7|9744.6|9739.6|9745.7|9740.7|9743.7|9738.7|14
1646202000000|2022-03-02 06:20:00|9744.7|9739.7|9746.7|9741.7|9746.7|9741.7|9744.6|9739.6|25
1646202300000|2022-03-02 06:25:00|9746.6|9741.6|9748.2|9743.2|9748.4|9743.4|9746.6|9741.6|3
1646202600000|2022-03-02 06:30:00|9748.6|9743.6|9747.9|9742.9|9748.6|9743.6|9746.9|9741.9|18
1646202900000|2022-03-02 06:35:00|9747.6|9742.6|9750.6|9745.6|9750.6|9745.6|9747.4|9742.4|16
1646203200000|2022-03-02 06:40:00|9750.7|9745.7|9756.1|9751.1|9756.1|9751.1|9750.7|9745.7|44
1646203500000|2022-03-02 06:45:00|9755.9|9750.9|9756.6|9751.6|9760.4|9755.4|9754.9|9749.9|66
1646203800000|2022-03-02 06:50:00|9756.7|9751.7|9757.1|9752.1|9757.9|9752.9|9755.4|9750.4|20
1646204100000|2022-03-02 06:55:00|9757.2|9752.2|9760.1|9755.1|9760.1|9755.1|9757.1|9752.1|10
1646204400000|2022-03-02 07:00:00|9760.5|9755.5|9758.3|9753.3|9760.5|9755.5|9756.5|9751.5|43
1646204700000|2022-03-02 07:05:00|9758.4|9753.4|9759.6|9754.6|9762.1|9757.1|9758.3|9753.3|56
1646205000000|2022-03-02 07:10:00|9759.4|9754.4|9763.1|9758.1|9764.9|9759.9|9758.9|9753.9|51
1646205300000|2022-03-02 07:15:00|9762.7|9757.7|9767.4|9762.4|9767.4|9762.4|9762.4|9757.4|226
1646205600000|2022-03-02 07:20:00|9767.2|9762.2|9766.6|9761.6|9770.5|9765.5|9765.6|9760.6|110
1646205900000|2022-03-02 07:25:00|9766.9|9761.9|9759.6|9754.6|9768.1|9763.1|9758.1|9753.1|141
1646206200000|2022-03-02 07:30:00|9759.4|9754.4|9754.6|9749.6|9760.3|9755.3|9752.6|9747.6|79
1646206500000|2022-03-02 07:35:00|9754.9|9749.9|9757|9752|9758.6|9753.6|9754.6|9749.6|61
1646206800000|2022-03-02 07:40:00|9757.1|9752.1|9756.5|9751.5|9761.1|9756.1|9756.5|9751.5|58
1646207100000|2022-03-02 07:45:00|9756|9751|9760.6|9755.6|9763.1|9758.1|9755.5|9750.5|66
1646207400000|2022-03-02 07:50:00|9760.5|9755.5|9763.6|9758.6|9765.1|9760.1|9756.9|9751.9|138
1646207700000|2022-03-02 07:55:00|9764|9759|9763.6|9758.6|9769|9764|9763.6|9758.6|77
1646208000000|2022-03-02 08:00:00|9763.4|9758.4|9765.5|9760.5|9765.6|9760.6|9760|9755|189
1646208300000|2022-03-02 08:05:00|9765.3|9760.3|9765|9760|9769.2|9764.2|9764.5|9759.5|49
1646208600000|2022-03-02 08:10:00|9765.5|9760.5|9771.6|9766.6|9772.7|9767.7|9764.4|9759.4|97
1646208900000|2022-03-02 08:15:00|9771.7|9766.7|9764.4|9759.4|9772.2|9767.2|9763.2|9758.2|70
1646209200000|2022-03-02 08:20:00|9764.5|9759.5|9764.2|9759.2|9765.5|9760.5|9761.5|9756.5|50
1646209500000|2022-03-02 08:25:00|9763.8|9758.8|9761.4|9756.4|9764.7|9759.7|9760.6|9755.6|56
1646209800000|2022-03-02 08:30:00|9761.3|9756.3|9762.6|9757.6|9764.4|9759.4|9758.4|9753.4|59
1646210100000|2022-03-02 08:35:00|9762.1|9757.1|9758.4|9753.4|9762.4|9757.4|9757.2|9752.2|101
1646210400000|2022-03-02 08:40:00|9758.9|9753.9|9762.5|9757.5|9765.9|9760.9|9757.7|9752.7|88
1646210700000|2022-03-02 08:45:00|9762.4|9757.4|9764.4|9759.4|9764.4|9759.4|9760.9|9755.9|62
1646211000000|2022-03-02 08:50:00|9764.2|9759.2|9765.9|9760.9|9766.6|9761.6|9761.9|9756.9|74
1646211300000|2022-03-02 08:55:00|9766.2|9761.2|9767.7|9762.7|9768.9|9763.9|9766.2|9761.2|62
1646211600000|2022-03-02 09:00:00|9767.4|9762.4|9777.2|9772.2|9777.2|9772.2|9764.4|9759.4|147
1646211900000|2022-03-02 09:05:00|9777.7|9772.7|9779.6|9774.6|9779.8|9774.8|9777|9772|150
1646212200000|2022-03-02 09:10:00|9779.5|9774.5|9781.5|9776.5|9781.5|9776.5|9777.6|9772.6|69
1646212500000|2022-03-02 09:15:00|9781.1|9776.1|9782.1|9777.1|9782.2|9777.2|9780.1|9775.1|62
1646212800000|2022-03-02 09:20:00|9781.9|9776.9|9785.1|9780.1|9786|9781|9781.6|9776.6|60
1646213100000|2022-03-02 09:25:00|9785|9780|9781.6|9776.6|9785.1|9780.1|9781.6|9776.6|75
1646213400000|2022-03-02 09:30:00|9781.4|9776.4|9772.4|9767.4|9783.3|9778.3|9765.6|9760.6|353
1646213700000|2022-03-02 09:35:00|9772.6|9767.6|9776.4|9771.4|9776.4|9771.4|9770.3|9765.3|63
1646214000000|2022-03-02 09:40:00|9776.6|9771.6|9774.9|9769.9|9777.6|9772.6|9773.8|9768.8|60
1646214300000|2022-03-02 09:45:00|9774.8|9769.8|9769.9|9764.9|9776.4|9771.4|9769.3|9764.3|35
1646214600000|2022-03-02 09:50:00|9769.8|9764.8|9762.4|9757.4|9769.9|9764.9|9759.3|9754.3|160
1646214900000|2022-03-02 09:55:00|9762.6|9757.6|9769.1|9764.1|9769.6|9764.6|9761.8|9756.8|63
1646215200000|2022-03-02 10:00:00|9769.2|9764.2|9773.6|9768.6|9773.6|9768.6|9767.4|9762.4|30
1646215500000|2022-03-02 10:05:00|9773.3|9768.3|9770.1|9765.1|9774.1|9769.1|9769.6|9764.6|51
1646215800000|2022-03-02 10:10:00|9769.6|9764.6|9769.6|9764.6|9771.6|9766.6|9768.6|9763.6|22
1646216100000|2022-03-02 10:15:00|9769.5|9764.5|9770|9765|9770.1|9765.1|9766.3|9761.3|49
1646216400000|2022-03-02 10:20:00|9770.1|9765.1|9767.1|9762.1|9771.6|9766.6|9766|9761|37
1646216700000|2022-03-02 10:25:00|9767|9762|9763.5|9758.5|9767.6|9762.6|9763|9758|99
1646217000000|2022-03-02 10:30:00|9763.6|9758.6|9765.1|9760.1|9766.6|9761.6|9762.6|9757.6|145
1646217300000|2022-03-02 10:35:00|9765|9760|9763.6|9758.6|9766.5|9761.5|9763.4|9758.4|39
1646217600000|2022-03-02 10:40:00|9763.9|9758.9|9761.1|9756.1|9763.9|9758.9|9757.6|9752.6|168
1646217900000|2022-03-02 10:45:00|9761|9756|9764.5|9759.5|9764.9|9759.9|9758.1|9753.1|63
1646218200000|2022-03-02 10:50:00|9764.3|9759.3|9760.2|9755.2|9764.6|9759.6|9759.5|9754.5|51
1646218500000|2022-03-02 10:55:00|9760.1|9755.1|9761|9756|9764.2|9759.2|9759.2|9754.2|47
1646218800000|2022-03-02 11:00:00|9760.7|9755.7|9761.7|9756.7|9761.8|9756.8|9757.2|9752.2|64
1646219100000|2022-03-02 11:05:00|9761.5|9756.5|9759|9754|9762.5|9757.5|9757.5|9752.5|42
1646219400000|2022-03-02 11:10:00|9759.3|9754.3|9759.5|9754.5|9762.3|9757.3|9758.6|9753.6|54
1646219700000|2022-03-02 11:15:00|9759.8|9754.8|9764.6|9759.6|9766.1|9761.1|9759.5|9754.5|40
1646220000000|2022-03-02 11:20:00|9764.9|9759.9|9758.9|9753.9|9764.9|9759.9|9758.1|9753.1|34
1646220300000|2022-03-02 11:25:00|9759.1|9754.1|9760.4|9755.4|9761.9|9756.9|9758.6|9753.6|36
1646220600000|2022-03-02 11:30:00|9760.8|9755.8|9762.1|9757.1|9762.9|9757.9|9757.6|9752.6|90
1646220900000|2022-03-02 11:35:00|9762.3|9757.3|9762.3|9757.3|9763.6|9758.6|9759.8|9754.8|97
1646221200000|2022-03-02 11:40:00|9762.1|9757.1|9765.1|9760.1|9767.6|9762.6|9761.3|9756.3|112
1646221500000|2022-03-02 11:45:00|9765.6|9760.6|9761.9|9756.9|9765.6|9760.6|9761.6|9756.6|50
1646221800000|2022-03-02 11:50:00|9762.1|9757.1|9762.4|9757.4|9763.1|9758.1|9760.1|9755.1|48
1646222100000|2022-03-02 11:55:00|9762.1|9757.1|9757.1|9752.1|9762.1|9757.1|9755.6|9750.6|167
1646222400000|2022-03-02 12:00:00|9757.4|9752.4|9757.8|9752.8|9760.6|9755.6|9757.1|9752.1|53
1646222700000|2022-03-02 12:05:00|9757.5|9752.5|9755.1|9750.1|9758.1|9753.1|9755.1|9750.1|160
1646223000000|2022-03-02 12:10:00|9754.8|9749.8|9752.1|9747.1|9756.6|9751.6|9749.1|9744.1|76
1646223300000|2022-03-02 12:15:00|9752|9747|9755.6|9750.6|9757|9752|9751.5|9746.5|64
1646223600000|2022-03-02 12:20:00|9756.1|9751.1|9756|9751|9759.3|9754.3|9755.1|9750.1|38
1646223900000|2022-03-02 12:25:00|9756.1|9751.1|9752.2|9747.2|9756.5|9751.5|9752.2|9747.2|101
1646224200000|2022-03-02 12:30:00|9752.3|9747.3|9755.2|9750.2|9756.8|9751.8|9752.2|9747.2|127
1646224500000|2022-03-02 12:35:00|9755.5|9750.5|9757|9752|9757.5|9752.5|9753.4|9748.4|33
1646224800000|2022-03-02 12:40:00|9757.2|9752.2|9760.4|9755.4|9760.7|9755.7|9755.9|9750.9|43
1646225100000|2022-03-02 12:45:00|9760.2|9755.2|9756.8|9751.8|9761.4|9756.4|9756.5|9751.5|106
1646225400000|2022-03-02 12:50:00|9757|9752|9756|9751|9758|9753|9753.9|9748.9|80
1646225700000|2022-03-02 12:55:00|9755.9|9750.9|9748.5|9743.5|9756.4|9751.4|9747.5|9742.5|145
1646226000000|2022-03-02 13:00:00|9748.7|9743.7|9754.9|9749.9|9755.5|9750.5|9748.5|9743.5|124
1646226300000|2022-03-02 13:05:00|9755.4|9750.4|9755.4|9750.4|9756.4|9751.4|9753.9|9748.9|49
1646226600000|2022-03-02 13:10:00|9755.3|9750.3|9762.3|9757.3|9763.5|9758.5|9752.9|9747.9|106
1646226900000|2022-03-02 13:15:00|9762.5|9757.5|9758.4|9753.4|9765.5|9760.5|9754.6|9749.6|116
1646227200000|2022-03-02 13:20:00|9758.9|9753.9|9761.4|9756.4|9761.7|9756.7|9756.4|9751.4|148
1646227500000|2022-03-02 13:25:00|9761.7|9756.7|9762.2|9757.2|9763.4|9758.4|9759.4|9754.4|310
1646227800000|2022-03-02 13:30:00|9761.9|9756.9|9761.7|9756.7|9763|9758|9757.2|9752.2|93
1646228100000|2022-03-02 13:35:00|9761.9|9756.9|9763.2|9758.2|9765|9760|9760.7|9755.7|75
1646228400000|2022-03-02 13:40:00|9762.9|9757.9|9764.7|9759.7|9766.2|9761.2|9762.6|9757.6|71
1646228700000|2022-03-02 13:45:00|9764.9|9759.9|9759.7|9754.7|9764.9|9759.9|9759.7|9754.7|121
1646229000000|2022-03-02 13:50:00|9759.4|9754.4|9753.9|9748.9|9759.4|9754.4|9753.9|9748.9|76
1646229300000|2022-03-02 13:55:00|9753.7|9748.7|9755.7|9750.7|9756.7|9751.7|9753.2|9748.2|63
1646229600000|2022-03-02 14:00:00|9756|9751|9762.9|9757.9|9763.7|9758.7|9755.7|9750.7|74
1646229900000|2022-03-02 14:05:00|9763.2|9758.2|9765.9|9760.9|9768.1|9763.1|9760.4|9755.4|168
1646230200000|2022-03-02 14:10:00|9765.8|9760.8|9762.7|9757.7|9767.1|9762.1|9761.7|9756.7|150
1646230500000|2022-03-02 14:15:00|9763.4|9758.4|9760.5|9755.5|9765.4|9760.4|9760.1|9755.1|86
1646230800000|2022-03-02 14:20:00|9760.6|9755.6|9759.1|9754.1|9763.5|9758.5|9757.6|9752.6|67
1646231100000|2022-03-02 14:25:00|9759.3|9754.3|9758.1|9753.1|9761.1|9756.1|9758|9753|47
1646231400000|2022-03-02 14:30:00|9758.3|9753.3|9760|9755|9762.3|9757.3|9758.3|9753.3|65
1646231700000|2022-03-02 14:35:00|9759.8|9754.8|9767.3|9762.3|9767.8|9762.8|9759.8|9754.8|88
1646232000000|2022-03-02 14:40:00|9767.5|9762.5|9768.8|9763.8|9769.8|9764.8|9766.6|9761.6|157
1646232300000|2022-03-02 14:45:00|9768.9|9763.9|9771.3|9766.3|9773.8|9768.8|9768.3|9763.3|217
1646232600000|2022-03-02 14:50:00|9771|9766|9766|9761|9771.5|9766.5|9766|9761|81
1646232900000|2022-03-02 14:55:00|9765.8|9760.8|9762.6|9757.6|9765.8|9760.8|9758.8|9753.8|123
1646233200000|2022-03-02 15:00:00|9762.3|9757.3|9762.3|9757.3|9765.3|9760.3|9758.5|9753.5|358
1646233500000|2022-03-02 15:05:00|9762.1|9757.1|9765.5|9760.5|9767.6|9762.6|9759.5|9754.5|171
1646233800000|2022-03-02 15:10:00|9765.4|9760.4|9771|9766|9771|9766|9763|9758|97
1646234100000|2022-03-02 15:15:00|9770.5|9765.5|9769.7|9764.7|9771.9|9766.9|9768|9763|155
1646234400000|2022-03-02 15:20:00|9769.5|9764.5|9774|9769|9774|9769|9768.3|9763.3|132
1646234700000|2022-03-02 15:25:00|9773.5|9768.5|9760.8|9755.8|9777|9772|9759|9754|391
1646235000000|2022-03-02 15:30:00|9760.4|9755.4|9776.2|9771.2|9777.5|9772.5|9759.8|9754.8|478
1646235300000|2022-03-02 15:35:00|9776|9771|9775.5|9770.5|9779.7|9774.7|9774.7|9769.7|247
1646235600000|2022-03-02 15:40:00|9775.7|9770.7|9777.7|9772.7|9783.3|9778.3|9775.2|9770.2|244
1646235900000|2022-03-02 15:45:00|9777.9|9772.9|9783.8|9778.8|9786.5|9781.5|9776.4|9771.4|225
1646236200000|2022-03-02 15:50:00|9783.5|9778.5|9783.5|9778.5|9784.3|9779.3|9778.5|9773.5|120
1646236500000|2022-03-02 15:55:00|9783.1|9778.1|9782|9777|9785.3|9780.3|9780.3|9775.3|134
1646236800000|2022-03-02 16:00:00|9781.8|9776.8|9779.3|9774.3|9784.9|9779.9|9779.1|9774.1|478
1646237100000|2022-03-02 16:05:00|9778.8|9773.8|9769.1|9764.1|9781.8|9776.8|9766.8|9761.8|309
1646237400000|2022-03-02 16:10:00|9768.6|9763.6|9770.1|9765.1|9771.2|9766.2|9767|9762|206
1646237700000|2022-03-02 16:15:00|9770|9765|9770.1|9765.1|9771.7|9766.7|9768.3|9763.3|141
1646238000000|2022-03-02 16:20:00|9769.6|9764.6|9765|9760|9769.7|9764.7|9764.6|9759.6|147
1646238300000|2022-03-02 16:25:00|9764.6|9759.6|9764.1|9759.1|9766.6|9761.6|9761.6|9756.6|199
1646238600000|2022-03-02 16:30:00|9763.8|9758.8|9742.6|9737.6|9765.6|9760.6|9731.5|9726.5|975
1646238900000|2022-03-02 16:35:00|9742.3|9737.3|9752.2|9747.2|9754.8|9749.8|9741.8|9736.8|517
1646239200000|2022-03-02 16:40:00|9751.3|9746.3|9753.8|9748.8|9756.3|9751.3|9750.1|9745.1|216
1646239500000|2022-03-02 16:45:00|9753.9|9748.9|9752.6|9747.6|9756.6|9751.6|9750.8|9745.8|519
1646239800000|2022-03-02 16:50:00|9752.5|9747.5|9750.8|9745.8|9752.6|9747.6|9746.8|9741.8|108
1646240100000|2022-03-02 16:55:00|9750.1|9745.1|9754.6|9749.6|9755.1|9750.1|9748.6|9743.6|161
1646240400000|2022-03-02 17:00:00|9754.4|9749.4|9758.6|9753.6|9758.7|9753.7|9754.2|9749.2|270
1646240700000|2022-03-02 17:05:00|9758.5|9753.5|9762.3|9757.3|9764.1|9759.1|9758.5|9753.5|186
1646241000000|2022-03-02 17:10:00|9762.1|9757.1|9758.6|9753.6|9762.1|9757.1|9756.8|9751.8|89
1646241300000|2022-03-02 17:15:00|9758.5|9753.5|9761.3|9756.3|9761.3|9756.3|9756.3|9751.3|171
1646241600000|2022-03-02 17:20:00|9760.8|9755.8|9766.8|9761.8|9767.8|9762.8|9760.8|9755.8|137
1646241900000|2022-03-02 17:25:00|9766.3|9761.3|9764.8|9759.8|9767.8|9762.8|9763.3|9758.3|63
1646242200000|2022-03-02 17:30:00|9764.6|9759.6|9765.4|9760.4|9769.8|9764.8|9763.8|9758.8|246
1646242500000|2022-03-02 17:35:00|9765.6|9760.6|9764.4|9759.4|9766|9761|9762.8|9757.8|157
1646242800000|2022-03-02 17:40:00|9764.6|9759.6|9762.3|9757.3|9764.6|9759.6|9761.8|9756.8|75
1646243100000|2022-03-02 17:45:00|9762.1|9757.1|9759.9|9754.9|9762.1|9757.1|9759.4|9754.4|62
1646243400000|2022-03-02 17:50:00|9760|9755|9757.9|9752.9|9763.7|9758.7|9757.9|9752.9|34
1646243700000|2022-03-02 17:55:00|9757.7|9752.7|9755.7|9750.7|9760.4|9755.4|9754.9|9749.9|51
1646244000000|2022-03-02 18:00:00|9755.9|9750.9|9753.9|9748.9|9757.9|9752.9|9753.9|9748.9|173
1646244300000|2022-03-02 18:05:00|9754|9749|9746.3|9741.3|9754|9749|9746.3|9741.3|82
1646244600000|2022-03-02 18:10:00|9746.2|9741.2|9745.4|9740.4|9748|9743|9744.4|9739.4|126
1646244900000|2022-03-02 18:15:00|9745.5|9740.5|9747.7|9742.7|9747.7|9742.7|9744.2|9739.2|57
1646245200000|2022-03-02 18:20:00|9747.4|9742.4|9748.2|9743.2|9748.2|9743.2|9744.7|9739.7|58
1646245500000|2022-03-02 18:25:00|9747.7|9742.7|9746.2|9741.2|9749.7|9744.7|9745.9|9740.9|33
1646245800000|2022-03-02 18:30:00|9745.9|9740.9|9739.2|9734.2|9746.2|9741.2|9739.2|9734.2|190
1646246100000|2022-03-02 18:35:00|9739.7|9734.7|9735.7|9730.7|9739.9|9734.9|9734.9|9729.9|346
1646246400000|2022-03-02 18:40:00|9736|9731|9735.6|9730.6|9738.2|9733.2|9734.6|9729.6|71
1646246700000|2022-03-02 18:45:00|9735.7|9730.7|9739.1|9734.1|9739.1|9734.1|9735.6|9730.6|139
1646247000000|2022-03-02 18:50:00|9739|9734|9737.1|9732.1|9739.6|9734.6|9736.1|9731.1|111
1646247300000|2022-03-02 18:55:00|9737.2|9732.2|9736.7|9731.7|9737.6|9732.6|9735.6|9730.6|76
1646247600000|2022-03-02 19:00:00|9736.9|9731.9|9736.6|9731.6|9740.2|9735.2|9736.6|9731.6|59
1646247900000|2022-03-02 19:05:00|9736.9|9731.9|9734.1|9729.1|9737.6|9732.6|9733.6|9728.6|61
1646248200000|2022-03-02 19:10:00|9733.8|9728.8|9734.7|9729.7|9736.4|9731.4|9733.4|9728.4|27
1646248500000|2022-03-02 19:15:00|9734.6|9729.6|9734.6|9729.6|9734.9|9729.9|9733.2|9728.2|49
1646248800000|2022-03-02 19:20:00|9734.4|9729.4|9734.7|9729.7|9734.7|9729.7|9733.2|9728.2|56
1646249100000|2022-03-02 19:25:00|9734.9|9729.9|9737.2|9732.2|9740.6|9735.6|9734.9|9729.9|102
1646249400000|2022-03-02 19:30:00|9737.7|9732.7|9736.7|9731.7|9739.2|9734.2|9736.1|9731.1|27
1646249700000|2022-03-02 19:35:00|9737|9732|9738.2|9733.2|9738.4|9733.4|9735.9|9730.9|24
1646250000000|2022-03-02 19:40:00|9737.7|9732.7|9738.4|9733.4|9740.7|9735.7|9737.7|9732.7|48
1646250300000|2022-03-02 19:45:00|9738.2|9733.2|9739.9|9734.9|9742.2|9737.2|9738.2|9733.2|522
1646250600000|2022-03-02 19:50:00|9739.4|9734.4|9741.9|9736.9|9742.7|9737.7|9737.9|9732.9|198
1646250900000|2022-03-02 19:55:00|9742|9737|9740.9|9735.9|9746.2|9741.2|9740.4|9735.4|526
1646251200000|2022-03-02 20:00:00|9740.7|9735.7|9736.7|9731.7|9740.7|9735.7|9735.4|9730.4|186
1646251500000|2022-03-02 20:05:00|9736.6|9731.6|9736.2|9731.2|9737.7|9732.7|9735.9|9730.9|47
1646251800000|2022-03-02 20:10:00|9736.4|9731.4|9742.2|9737.2|9742.4|9737.4|9735.9|9730.9|42
1646252100000|2022-03-02 20:15:00|9742.4|9737.4|9738.8|9733.8|9742.4|9737.4|9738.7|9733.7|131
1646252400000|2022-03-02 20:20:00|9739|9734|9739.4|9734.4|9741.5|9736.5|9739|9734|152
1646252700000|2022-03-02 20:25:00|9739.2|9734.2|9738|9733|9740.1|9735.1|9737.7|9732.7|45
1646253000000|2022-03-02 20:30:00|9737.9|9732.9|9739.2|9734.2|9740|9735|9737.4|9732.4|36
1646253300000|2022-03-02 20:35:00|9739.4|9734.4|9742|9737|9742.2|9737.2|9738.4|9733.4|54
1646253600000|2022-03-02 20:40:00|9741.9|9736.9|9740.9|9735.9|9742|9737|9740.4|9735.4|12
1646253900000|2022-03-02 20:45:00|9741|9736|9741.9|9736.9|9742|9737|9740.2|9735.2|52
1646254200000|2022-03-02 20:50:00|9741.7|9736.7|9739.2|9734.2|9741.7|9736.7|9737.9|9732.9|20
1646254500000|2022-03-02 20:55:00|9739.4|9734.4|9734.3|9729.3|9740|9735|9733.5|9728.5|75
1646254800000|2022-03-02 21:00:00|9734.8|9729.8|9733.8|9728.8|9736.1|9731.1|9732.5|9727.5|23
1646255100000|2022-03-02 21:05:00|9733.6|9728.6|9737|9732|9737.2|9732.2|9733.6|9728.6|38
1646255400000|2022-03-02 21:10:00|9736.9|9731.9|9737.2|9732.2|9737.2|9732.2|9736.5|9731.5|8
1646255700000|2022-03-02 21:15:00|9737.4|9732.4|9736.7|9731.7|9737.4|9732.4|9736.7|9731.7|18
1646256000000|2022-03-02 21:20:00|9737.2|9732.2|9738.2|9733.2|9738.4|9733.4|9737.2|9732.2|21
1646256300000|2022-03-02 21:25:00|9738.1|9733.1|9737.5|9732.5|9738.7|9733.7|9737.2|9732.2|7
1646256600000|2022-03-02 21:30:00|9737.1|9732.1|9736.1|9731.1|9737.5|9732.5|9736|9731|17
1646256900000|2022-03-02 21:35:00|9736|9731|9737.3|9732.3|9737.8|9732.8|9736|9731|5
1646257200000|2022-03-02 21:40:00|9737.2|9732.2|9737.8|9732.8|9737.8|9732.8|9737.2|9732.2|4
1646257500000|2022-03-02 21:45:00|9737.6|9732.6|9736.1|9731.1|9737.6|9732.6|9736.1|9731.1|13
1646257800000|2022-03-02 21:50:00|9736.3|9731.3|9735.3|9730.3|9736.3|9731.3|9735.1|9730.1|27
1646258100000|2022-03-02 21:55:00|9735.4|9730.4|9734|9729|9737.4|9732.4|9734|9729|24
1646269200000|2022-03-03 01:00:00|9751.8|9746.8|9753.9|9748.9|9755.1|9750.1|9751.2|9746.2|105
1646269500000|2022-03-03 01:05:00|9754.1|9749.1|9755.5|9750.5|9759.3|9754.3|9753.8|9748.8|157
1646269800000|2022-03-03 01:10:00|9755.3|9750.3|9757|9752|9757.3|9752.3|9755|9750|36
1646270100000|2022-03-03 01:15:00|9756.8|9751.8|9754.8|9749.8|9757.3|9752.3|9754.6|9749.6|14
1646270400000|2022-03-03 01:20:00|9754.3|9749.3|9754.8|9749.8|9756.3|9751.3|9754.3|9749.3|15
1646270700000|2022-03-03 01:25:00|9755.1|9750.1|9755|9750|9755.8|9750.8|9754.8|9749.8|9
1646271000000|2022-03-03 01:30:00|9754.8|9749.8|9752.3|9747.3|9754.8|9749.8|9751.3|9746.3|30
1646271300000|2022-03-03 01:35:00|9752.1|9747.1|9754.9|9749.9|9754.9|9749.9|9751.9|9746.9|18
1646271600000|2022-03-03 01:40:00|9755.2|9750.2|9753.7|9748.7|9755.2|9750.2|9753.4|9748.4|8
1646271900000|2022-03-03 01:45:00|9753.9|9748.9|9755.9|9750.9|9756.7|9751.7|9753.7|9748.7|18
1646272200000|2022-03-03 01:50:00|9756.2|9751.2|9755.7|9750.7|9756.7|9751.7|9755.2|9750.2|6
1646272500000|2022-03-03 01:55:00|9756|9751|9755.2|9750.2|9756.2|9751.2|9752.9|9747.9|34
1646272800000|2022-03-03 02:00:00|9754.7|9749.7|9759.7|9754.7|9760.2|9755.2|9753.4|9748.4|33
1646273100000|2022-03-03 02:05:00|9759.2|9754.2|9759.7|9754.7|9761.4|9756.4|9757.7|9752.7|22
1646273400000|2022-03-03 02:10:00|9759.6|9754.6|9758.9|9753.9|9761.2|9756.2|9758.7|9753.7|12
1646273700000|2022-03-03 02:15:00|9759.1|9754.1|9759.3|9754.3|9760.6|9755.6|9758.4|9753.4|21
1646274000000|2022-03-03 02:20:00|9759.1|9754.1|9757.1|9752.1|9759.3|9754.3|9757|9752|34
1646274300000|2022-03-03 02:25:00|9757|9752|9754.6|9749.6|9757.3|9752.3|9754.5|9749.5|16
1646274600000|2022-03-03 02:30:00|9754.5|9749.5|9752.1|9747.1|9754.8|9749.8|9751|9746|39
1646274900000|2022-03-03 02:35:00|9752.3|9747.3|9752.8|9747.8|9754.3|9749.3|9751|9746|21
1646275200000|2022-03-03 02:40:00|9752.6|9747.6|9751|9746|9752.8|9747.8|9750.6|9745.6|12
1646275500000|2022-03-03 02:45:00|9750.8|9745.8|9751|9746|9752.3|9747.3|9750.3|9745.3|42
1646275800000|2022-03-03 02:50:00|9750.8|9745.8|9750.3|9745.3|9751.1|9746.1|9749.8|9744.8|28
1646276100000|2022-03-03 02:55:00|9750.1|9745.1|9750.3|9745.3|9751.1|9746.1|9749.8|9744.8|11
1646276400000|2022-03-03 03:00:00|9750.1|9745.1|9750.6|9745.6|9751.6|9746.6|9749.6|9744.6|15
1646276700000|2022-03-03 03:05:00|9750.4|9745.4|9753.1|9748.1|9753.1|9748.1|9750.4|9745.4|25
1646277000000|2022-03-03 03:10:00|9752.8|9747.8|9754.5|9749.5|9755.1|9750.1|9752.8|9747.8|8
1646277300000|2022-03-03 03:15:00|9754.3|9749.3|9755.8|9750.8|9756.3|9751.3|9753.9|9748.9|8
1646277600000|2022-03-03 03:20:00|9756|9751|9754.6|9749.6|9756|9751|9754.3|9749.3|24
1646277900000|2022-03-03 03:25:00|9754.4|9749.4|9756.1|9751.1|9756.1|9751.1|9754.1|9749.1|10
1646278200000|2022-03-03 03:30:00|9756.3|9751.3|9756.1|9751.1|9756.3|9751.3|9755.3|9750.3|11
1646278500000|2022-03-03 03:35:00|9756.6|9751.6|9755.6|9750.6|9757.1|9752.1|9755.6|9750.6|17
1646278800000|2022-03-03 03:40:00|9755.8|9750.8|9756.6|9751.6|9757.1|9752.1|9755.8|9750.8|14
1646279100000|2022-03-03 03:45:00|9756.5|9751.5|9756.6|9751.6|9757.3|9752.3|9756.3|9751.3|25
1646279400000|2022-03-03 03:50:00|9757|9752|9756.3|9751.3|9757.3|9752.3|9756.1|9751.1|18
1646279700000|2022-03-03 03:55:00|9756.1|9751.1|9754.3|9749.3|9756.1|9751.1|9754.3|9749.3|3
1646280000000|2022-03-03 04:00:00|9754.1|9749.1|9751.9|9746.9|9754.5|9749.5|9751.8|9746.8|44
1646280300000|2022-03-03 04:05:00|9752.6|9747.6|9752.8|9747.8|9753.6|9748.6|9752.3|9747.3|24
1646280600000|2022-03-03 04:10:00|9753|9748|9753.5|9748.5|9753.8|9748.8|9753|9748|8
1646280900000|2022-03-03 04:15:00|9753.8|9748.8|9753.1|9748.1|9754|9749|9752.6|9747.6|9
1646281200000|2022-03-03 04:20:00|9753|9748|9753.6|9748.6|9754|9749|9752.5|9747.5|25
1646281500000|2022-03-03 04:25:00|9753.8|9748.8|9753.3|9748.3|9754|9749|9753|9748|14
1646281800000|2022-03-03 04:30:00|9753.5|9748.5|9754.2|9749.2|9754.2|9749.2|9753.5|9748.5|19
1646282100000|2022-03-03 04:35:00|9754.1|9749.1|9755|9750|9755.5|9750.5|9753.6|9748.6|30
1646282400000|2022-03-03 04:40:00|9754.8|9749.8|9754|9749|9755|9750|9753.8|9748.8|11
1646282700000|2022-03-03 04:45:00|9754.3|9749.3|9754.3|9749.3|9754.8|9749.8|9753.8|9748.8|5
1646283000000|2022-03-03 04:50:00|9754.1|9749.1|9753.1|9748.1|9754.3|9749.3|9752.6|9747.6|8
1646283300000|2022-03-03 04:55:00|9753.3|9748.3|9754.1|9749.1|9754.6|9749.6|9753.1|9748.1|1
1646283600000|2022-03-03 05:00:00|9754.5|9749.5|9753.1|9748.1|9754.5|9749.5|9752.8|9747.8|4
1646283900000|2022-03-03 05:05:00|9752.8|9747.8|9750.6|9745.6|9753.1|9748.1|9750.4|9745.4|5
1646284200000|2022-03-03 05:10:00|9750.4|9745.4|9749.6|9744.6|9750.6|9745.6|9749.3|9744.3|9
1646284500000|2022-03-03 05:15:00|9750|9745|9748.8|9743.8|9750.1|9745.1|9748.6|9743.6|19
1646284800000|2022-03-03 05:20:00|9749.1|9744.1|9748.4|9743.4|9749.1|9744.1|9748.1|9743.1|11
1646285100000|2022-03-03 05:25:00|9748.3|9743.3|9749.9|9744.9|9750.4|9745.4|9748.3|9743.3|11
1646285400000|2022-03-03 05:30:00|9750.1|9745.1|9749.2|9744.2|9750.1|9745.1|9749.2|9744.2|6
1646285700000|2022-03-03 05:35:00|9750.1|9745.1|9749.6|9744.6|9750.6|9745.6|9749.4|9744.4|3
1646286000000|2022-03-03 05:40:00|9749.8|9744.8|9749.4|9744.4|9750|9745|9748.9|9743.9|3
1646286300000|2022-03-03 05:45:00|9749.6|9744.6|9749.6|9744.6|9749.6|9744.6|9748.9|9743.9|18
1646286600000|2022-03-03 05:50:00|9749.4|9744.4|9749.9|9744.9|9750.1|9745.1|9748.9|9743.9|22
1646286900000|2022-03-03 05:55:00|9749.8|9744.8|9750.1|9745.1|9750.6|9745.6|9749.3|9744.3|9
1646287200000|2022-03-03 06:00:00|9750.2|9745.2|9748.8|9743.8|9750.6|9745.6|9748.8|9743.8|17
1646287500000|2022-03-03 06:05:00|9748.6|9743.6|9754.1|9749.1|9755|9750|9748.4|9743.4|21
1646287800000|2022-03-03 06:10:00|9753.8|9748.8|9751.1|9746.1|9754.6|9749.6|9751.1|9746.1|18
1646288100000|2022-03-03 06:15:00|9751.3|9746.3|9751.1|9746.1|9751.6|9746.6|9749.8|9744.8|19
1646288400000|2022-03-03 06:20:00|9751|9746|9752.8|9747.8|9753.3|9748.3|9750.3|9745.3|24
1646288700000|2022-03-03 06:25:00|9752.6|9747.6|9752.5|9747.5|9753.3|9748.3|9751.8|9746.8|33
1646289000000|2022-03-03 06:30:00|9752.6|9747.6|9752.5|9747.5|9754.5|9749.5|9752.5|9747.5|13
1646289300000|2022-03-03 06:35:00|9752.3|9747.3|9750.4|9745.4|9753|9748|9750.3|9745.3|30
1646289600000|2022-03-03 06:40:00|9750.3|9745.3|9751|9746|9751.8|9746.8|9749.1|9744.1|6
1646289900000|2022-03-03 06:45:00|9751.1|9746.1|9750.5|9745.5|9751.3|9746.3|9750|9745|15
1646290200000|2022-03-03 06:50:00|9750.3|9745.3|9749.5|9744.5|9751.3|9746.3|9749.2|9744.2|19
1646290500000|2022-03-03 06:55:00|9749.2|9744.2|9747.1|9742.1|9749.5|9744.5|9746.5|9741.5|14
1646290800000|2022-03-03 07:00:00|9747.3|9742.3|9748.1|9743.1|9748.1|9743.1|9746.1|9741.1|37
1646291100000|2022-03-03 07:05:00|9748.3|9743.3|9747.5|9742.5|9749.1|9744.1|9746.8|9741.8|5
1646291400000|2022-03-03 07:10:00|9747.6|9742.6|9750.8|9745.8|9750.8|9745.8|9747.5|9742.5|11
1646291700000|2022-03-03 07:15:00|9750.9|9745.9|9753.6|9748.6|9754.3|9749.3|9750.9|9745.9|37
1646292000000|2022-03-03 07:20:00|9753.5|9748.5|9752.5|9747.5|9753.6|9748.6|9751.8|9746.8|18
1646292300000|2022-03-03 07:25:00|9752.2|9747.2|9750.8|9745.8|9752.5|9747.5|9749.8|9744.8|29
1646292600000|2022-03-03 07:30:00|9751|9746|9754|9749|9755|9750|9751|9746|52
1646292900000|2022-03-03 07:35:00|9753.8|9748.8|9753.8|9748.8|9755.3|9750.3|9752.5|9747.5|109
1646293200000|2022-03-03 07:40:00|9753.5|9748.5|9753.5|9748.5|9754.5|9749.5|9751.8|9746.8|68
1646293500000|2022-03-03 07:45:00|9753.8|9748.8|9755.8|9750.8|9757.7|9752.7|9753.5|9748.5|47
1646293800000|2022-03-03 07:50:00|9756.3|9751.3|9755|9750|9756.8|9751.8|9755|9750|23
1646294100000|2022-03-03 07:55:00|9755.3|9750.3|9753.6|9748.6|9755.3|9750.3|9751.5|9746.5|64
1646294400000|2022-03-03 08:00:00|9753.8|9748.8|9757.6|9752.6|9758.3|9753.3|9753.8|9748.8|63
1646294700000|2022-03-03 08:05:00|9757.8|9752.8|9755.6|9750.6|9758.8|9753.8|9755.4|9750.4|33
1646295000000|2022-03-03 08:10:00|9755.4|9750.4|9756.8|9751.8|9757.1|9752.1|9752.8|9747.8|56
1646295300000|2022-03-03 08:15:00|9757.1|9752.1|9753.6|9748.6|9757.1|9752.1|9753.1|9748.1|46
1646295600000|2022-03-03 08:20:00|9753.4|9748.4|9751.9|9746.9|9754.6|9749.6|9751.9|9746.9|52
1646295900000|2022-03-03 08:25:00|9752.1|9747.1|9754.1|9749.1|9754.3|9749.3|9751.1|9746.1|34
1646296200000|2022-03-03 08:30:00|9754.3|9749.3|9759.3|9754.3|9760.5|9755.5|9753.5|9748.5|79
1646296500000|2022-03-03 08:35:00|9759|9754|9757.3|9752.3|9759|9754|9755.8|9750.8|77
1646296800000|2022-03-03 08:40:00|9756.8|9751.8|9758.4|9753.4|9759.3|9754.3|9756.6|9751.6|82
1646297100000|2022-03-03 08:45:00|9758.6|9753.6|9762.3|9757.3|9763.8|9758.8|9757.3|9752.3|123
1646297400000|2022-03-03 08:50:00|9762.5|9757.5|9759.8|9754.8|9763.8|9758.8|9759.5|9754.5|61
1646297700000|2022-03-03 08:55:00|9760|9755|9757.3|9752.3|9760.3|9755.3|9755.8|9750.8|33
1646298000000|2022-03-03 09:00:00|9757.1|9752.1|9757.1|9752.1|9758.5|9753.5|9754.8|9749.8|44
1646298300000|2022-03-03 09:05:00|9757.3|9752.3|9763.8|9758.8|9763.8|9758.8|9757|9752|29
1646298600000|2022-03-03 09:10:00|9763.6|9758.6|9760.8|9755.8|9763.8|9758.8|9760.5|9755.5|24
1646298900000|2022-03-03 09:15:00|9760.5|9755.5|9763.3|9758.3|9764|9759|9760.3|9755.3|41
1646299200000|2022-03-03 09:20:00|9763.1|9758.1|9763.8|9758.8|9767|9762|9763.1|9758.1|51
1646299500000|2022-03-03 09:25:00|9764|9759|9769.5|9764.5|9769.5|9764.5|9763.8|9758.8|188
1646299800000|2022-03-03 09:30:00|9769.7|9764.7|9768.5|9763.5|9770|9765|9766.8|9761.8|86
1646300100000|2022-03-03 09:35:00|9768.3|9763.3|9769.5|9764.5|9769.8|9764.8|9765.5|9760.5|62
1646300400000|2022-03-03 09:40:00|9769.7|9764.7|9768.5|9763.5|9770.4|9765.4|9767.5|9762.5|65
1646300700000|2022-03-03 09:45:00|9768.8|9763.8|9766.7|9761.7|9769.2|9764.2|9766|9761|37
1646301000000|2022-03-03 09:50:00|9766.8|9761.8|9763.2|9758.2|9766.8|9761.8|9762.5|9757.5|59
1646301300000|2022-03-03 09:55:00|9763.3|9758.3|9765.5|9760.5|9767.8|9762.8|9763|9758|47
1646301600000|2022-03-03 10:00:00|9766|9761|9763.5|9758.5|9766.3|9761.3|9763.5|9758.5|43
1646301900000|2022-03-03 10:05:00|9763.7|9758.7|9763.3|9758.3|9764.7|9759.7|9762.5|9757.5|33
1646302200000|2022-03-03 10:10:00|9763.1|9758.1|9761.8|9756.8|9763.3|9758.3|9761.3|9756.3|33
1646302500000|2022-03-03 10:15:00|9761.5|9756.5|9761.6|9756.6|9762.5|9757.5|9760|9755|19
1646302800000|2022-03-03 10:20:00|9761.8|9756.8|9762.5|9757.5|9762.8|9757.8|9761|9756|23
1646303100000|2022-03-03 10:25:00|9762.8|9757.8|9762.5|9757.5|9763.2|9758.2|9761.3|9756.3|20
1646303400000|2022-03-03 10:30:00|9762.8|9757.8|9760.7|9755.7|9764|9759|9760.7|9755.7|94
1646303700000|2022-03-03 10:35:00|9760|9755|9759.3|9754.3|9760.3|9755.3|9757.8|9752.8|36
1646304000000|2022-03-03 10:40:00|9759.1|9754.1|9757.6|9752.6|9759.3|9754.3|9757.1|9752.1|32
1646304300000|2022-03-03 10:45:00|9757.8|9752.8|9760.3|9755.3|9760.3|9755.3|9757.6|9752.6|19
1646304600000|2022-03-03 10:50:00|9759.8|9754.8|9760.3|9755.3|9761.8|9756.8|9759.8|9754.8|23
1646304900000|2022-03-03 10:55:00|9760.8|9755.8|9761.8|9756.8|9762.8|9757.8|9760.3|9755.3|33
1646305200000|2022-03-03 11:00:00|9762.2|9757.2|9763.5|9758.5|9764.3|9759.3|9761.5|9756.5|34
1646305500000|2022-03-03 11:05:00|9763.7|9758.7|9763.8|9758.8|9765.7|9760.7|9762.8|9757.8|29
1646305800000|2022-03-03 11:10:00|9764|9759|9765.3|9760.3|9765.8|9760.8|9763.8|9758.8|39
1646306100000|2022-03-03 11:15:00|9765.2|9760.2|9766.2|9761.2|9767.3|9762.3|9764.7|9759.7|69
1646306400000|2022-03-03 11:20:00|9766|9761|9765.2|9760.2|9767.3|9762.3|9764.3|9759.3|40
1646306700000|2022-03-03 11:25:00|9764.8|9759.8|9765|9760|9766.8|9761.8|9764|9759|23
1646307000000|2022-03-03 11:30:00|9765.3|9760.3|9764|9759|9765.3|9760.3|9763.7|9758.7|21
1646307300000|2022-03-03 11:35:00|9764.3|9759.3|9768.3|9763.3|9768.3|9763.3|9764.2|9759.2|110
1646307600000|2022-03-03 11:40:00|9768|9763|9765.8|9760.8|9769|9764|9765.8|9760.8|33
1646307900000|2022-03-03 11:45:00|9766|9761|9764.8|9759.8|9766.8|9761.8|9764|9759|49
1646308200000|2022-03-03 11:50:00|9764.7|9759.7|9764.8|9759.8|9765.3|9760.3|9764|9759|31
1646308500000|2022-03-03 11:55:00|9765.3|9760.3|9764|9759|9765.8|9760.8|9763.3|9758.3|30
1646308800000|2022-03-03 12:00:00|9763.8|9758.8|9761.3|9756.3|9765.3|9760.3|9760|9755|47
1646309100000|2022-03-03 12:05:00|9761.2|9756.2|9761.3|9756.3|9761.8|9756.8|9759.3|9754.3|35
1646309400000|2022-03-03 12:10:00|9761.8|9756.8|9760.8|9755.8|9762.8|9757.8|9760.8|9755.8|42
1646309700000|2022-03-03 12:15:00|9760.5|9755.5|9757.3|9752.3|9760.7|9755.7|9756.3|9751.3|59
1646310000000|2022-03-03 12:20:00|9757.1|9752.1|9756.3|9751.3|9757.3|9752.3|9754.8|9749.8|88
1646310300000|2022-03-03 12:25:00|9756.4|9751.4|9756.6|9751.6|9757.3|9752.3|9755.3|9750.3|20
1646310600000|2022-03-03 12:30:00|9756.4|9751.4|9756.3|9751.3|9757.5|9752.5|9755|9750|42
1646310900000|2022-03-03 12:35:00|9756.6|9751.6|9760.3|9755.3|9760.3|9755.3|9756.3|9751.3|26
1646311200000|2022-03-03 12:40:00|9760.8|9755.8|9758.8|9753.8|9761.2|9756.2|9758.8|9753.8|21
1646311500000|2022-03-03 12:45:00|9759|9754|9756.8|9751.8|9759.3|9754.3|9756.3|9751.3|42
1646311800000|2022-03-03 12:50:00|9757.3|9752.3|9763.3|9758.3|9764|9759|9756.8|9751.8|70
1646312100000|2022-03-03 12:55:00|9763.5|9758.5|9769|9764|9770.5|9765.5|9763.3|9758.3|299
1646312400000|2022-03-03 13:00:00|9768.5|9763.5|9767.1|9762.1|9769.8|9764.8|9766.6|9761.6|74
1646312700000|2022-03-03 13:05:00|9767.3|9762.3|9766.1|9761.1|9768.3|9763.3|9765.1|9760.1|225
1646313000000|2022-03-03 13:10:00|9765.8|9760.8|9766.9|9761.9|9768.6|9763.6|9765.8|9760.8|47
1646313300000|2022-03-03 13:15:00|9767.3|9762.3|9769.3|9764.3|9769.3|9764.3|9766.5|9761.5|55
1646313600000|2022-03-03 13:20:00|9769.5|9764.5|9765.3|9760.3|9770.3|9765.3|9764.1|9759.1|77
1646313900000|2022-03-03 13:25:00|9765.1|9760.1|9767.2|9762.2|9767.2|9762.2|9764.1|9759.1|86
1646314200000|2022-03-03 13:30:00|9763.9|9758.9|9767.8|9762.8|9769.3|9764.3|9760.8|9755.8|34
1646314500000|2022-03-03 13:35:00|9768|9763|9766.8|9761.8|9768|9763|9764.8|9759.8|53
1646314800000|2022-03-03 13:40:00|9766.5|9761.5|9765.8|9760.8|9768.2|9763.2|9763.8|9758.8|48
1646315100000|2022-03-03 13:45:00|9766.2|9761.2|9771.7|9766.7|9773.3|9768.3|9764.3|9759.3|135
1646315400000|2022-03-03 13:50:00|9771.3|9766.3|9771.8|9766.8|9775.3|9770.3|9769.8|9764.8|169
1646315700000|2022-03-03 13:55:00|9772|9767|9761.8|9756.8|9772|9767|9761|9756|138
1646316000000|2022-03-03 14:00:00|9762.1|9757.1|9762.3|9757.3|9764.5|9759.5|9754.8|9749.8|245
1646316300000|2022-03-03 14:05:00|9762|9757|9761.5|9756.5|9768.8|9763.8|9760.3|9755.3|206
1646316600000|2022-03-03 14:10:00|9761.8|9756.8|9759.3|9754.3|9762.8|9757.8|9756.3|9751.3|166
1646316900000|2022-03-03 14:15:00|9758.8|9753.8|9757.3|9752.3|9760.1|9755.1|9756.8|9751.8|105
1646317200000|2022-03-03 14:20:00|9757.8|9752.8|9760.8|9755.8|9762.3|9757.3|9757.3|9752.3|67
1646317500000|2022-03-03 14:25:00|9760.6|9755.6|9760.1|9755.1|9762.1|9757.1|9757.8|9752.8|36
1646317800000|2022-03-03 14:30:00|9759.8|9754.8|9757.3|9752.3|9762.6|9757.6|9757.1|9752.1|106
1646318100000|2022-03-03 14:35:00|9757.1|9752.1|9758.6|9753.6|9760.1|9755.1|9756.3|9751.3|88
1646318400000|2022-03-03 14:40:00|9758.3|9753.3|9758.8|9753.8|9760.1|9755.1|9755.6|9750.6|91
1646318700000|2022-03-03 14:45:00|9759.1|9754.1|9765.5|9760.5|9767.8|9762.8|9757|9752|316
1646319000000|2022-03-03 14:50:00|9765.1|9760.1|9763.8|9758.8|9766.3|9761.3|9762.5|9757.5|92
1646319300000|2022-03-03 14:55:00|9764|9759|9760.9|9755.9|9766.8|9761.8|9760.9|9755.9|181
1646319600000|2022-03-03 15:00:00|9761.1|9754.1|9766.6|9761.6|9766.8|9761.8|9759.6|9754.1|250
1646319900000|2022-03-03 15:05:00|9766.8|9761.8|9763.8|9758.8|9768.1|9763.1|9761.1|9756.1|145
1646320200000|2022-03-03 15:10:00|9764.3|9759.3|9764.6|9759.6|9765.8|9760.8|9762.5|9757.5|92
1646320500000|2022-03-03 15:15:00|9764.8|9759.8|9767.1|9762.1|9767.9|9762.9|9761.3|9756.3|91
1646320800000|2022-03-03 15:20:00|9766.8|9761.8|9773.6|9768.6|9775.6|9770.6|9766.6|9761.6|299
1646321100000|2022-03-03 15:25:00|9773.8|9768.8|9776.1|9771.1|9776.3|9771.3|9771.1|9766.1|163
1646321400000|2022-03-03 15:30:00|9776.4|9771.4|9776.9|9771.9|9778.6|9773.6|9773.3|9768.3|174
1646321700000|2022-03-03 15:35:00|9777.1|9772.1|9777.3|9772.3|9780.6|9775.6|9776.6|9771.6|133
1646322000000|2022-03-03 15:40:00|9777.6|9772.6|9777.1|9772.1|9779.8|9774.8|9775.8|9770.8|80
1646322300000|2022-03-03 15:45:00|9777.3|9772.3|9777.1|9772.1|9779.1|9774.1|9776.9|9771.9|63
1646322600000|2022-03-03 15:50:00|9776.9|9771.9|9778.6|9773.6|9779.8|9774.8|9775.6|9770.6|77
1646322900000|2022-03-03 15:55:00|9778.9|9773.9|9781.1|9776.1|9781.6|9776.6|9778.6|9773.6|151
1646323200000|2022-03-03 16:00:00|9781.3|9776.3|9779.1|9774.1|9781.3|9776.3|9778.1|9773.1|258
1646323500000|2022-03-03 16:05:00|9778.8|9773.8|9787.1|9782.1|9788.8|9783.8|9778.6|9773.6|472
1646323800000|2022-03-03 16:10:00|9787.6|9782.6|9795.1|9790.1|9795.4|9790.4|9785.9|9780.9|295
1646324100000|2022-03-03 16:15:00|9795.4|9790.4|9790.9|9785.9|9796.1|9791.1|9789.4|9784.4|179
1646324400000|2022-03-03 16:20:00|9790.4|9785.4|9786.4|9781.4|9790.7|9785.7|9785.9|9780.9|77
1646324700000|2022-03-03 16:25:00|9786.6|9781.6|9788.2|9783.2|9789.5|9784.5|9785.9|9780.9|92
1646325000000|2022-03-03 16:30:00|9788.4|9783.4|9785.4|9780.4|9789.4|9784.4|9785.1|9780.1|88
1646325300000|2022-03-03 16:35:00|9785.3|9780.3|9788.4|9783.4|9789.6|9784.6|9783.9|9778.9|77
1646325600000|2022-03-03 16:40:00|9788.6|9783.6|9785.9|9780.9|9789.4|9784.4|9784.4|9779.4|99
1646325900000|2022-03-03 16:45:00|9786.1|9781.1|9787.4|9782.4|9787.9|9782.9|9785.6|9780.6|94
1646326200000|2022-03-03 16:50:00|9787.1|9782.1|9784.9|9779.9|9788.4|9783.4|9784|9779|45
1646326500000|2022-03-03 16:55:00|9785.1|9780.1|9786.9|9781.9|9788.9|9783.9|9784.9|9779.9|172
1646326800000|2022-03-03 17:00:00|9787.4|9782.4|9787.4|9782.4|9789.2|9784.2|9786.4|9781.4|61
1646327100000|2022-03-03 17:05:00|9787.9|9782.9|9788.6|9783.6|9790.9|9785.9|9787.9|9782.9|73
1646327400000|2022-03-03 17:10:00|9788.9|9783.9|9784.9|9779.9|9789.4|9784.4|9784.4|9779.4|132
1646327700000|2022-03-03 17:15:00|9785.4|9780.4|9789.7|9784.7|9790|9785|9782.9|9777.9|239
1646328000000|2022-03-03 17:20:00|9789.9|9784.9|9794.5|9789.5|9795.2|9790.2|9789.6|9784.6|227
1646328300000|2022-03-03 17:25:00|9794.9|9789.9|9795.5|9790.5|9797.5|9792.5|9791.9|9786.9|375
1646328600000|2022-03-03 17:30:00|9795.7|9790.7|9780.9|9775.9|9795.7|9790.7|9774.7|9769.7|490
1646328900000|2022-03-03 17:35:00|9781|9776|9788.2|9783.2|9789|9784|9778.4|9773.4|215
1646329200000|2022-03-03 17:40:00|9788.4|9783.4|9787.4|9782.4|9791|9786|9787.2|9782.2|70
1646329500000|2022-03-03 17:45:00|9787.5|9782.5|9786.7|9781.7|9790.7|9785.7|9786.5|9781.5|101
1646329800000|2022-03-03 17:50:00|9786.8|9781.8|9788|9783|9789.7|9784.7|9784.9|9779.9|48
1646330100000|2022-03-03 17:55:00|9788.2|9783.2|9785.5|9780.5|9788.2|9783.2|9783.2|9778.2|55
1646330400000|2022-03-03 18:00:00|9785.2|9780.2|9783.9|9778.9|9788|9783|9783.6|9778.6|49
1646330700000|2022-03-03 18:05:00|9783.6|9778.6|9783.1|9778.1|9785.7|9780.7|9781.2|9776.2|348
1646331000000|2022-03-03 18:10:00|9783.2|9778.2|9779.2|9774.2|9783.5|9778.5|9778.5|9773.5|303
1646331300000|2022-03-03 18:15:00|9778.9|9773.9|9781|9776|9781.2|9776.2|9777.4|9772.4|389
1646331600000|2022-03-03 18:20:00|9781.2|9776.2|9776.4|9771.4|9781.2|9776.2|9776.4|9771.4|139
1646331900000|2022-03-03 18:25:00|9776.1|9771.1|9776.2|9771.2|9776.5|9771.5|9774.9|9769.9|276
1646332200000|2022-03-03 18:30:00|9776|9771|9775.2|9770.2|9776|9771|9774.4|9769.4|51
1646332500000|2022-03-03 18:35:00|9775|9770|9779|9774|9779.7|9774.7|9774.5|9769.5|110
1646332800000|2022-03-03 18:40:00|9779.2|9774.2|9777.4|9772.4|9779.5|9774.5|9777.4|9772.4|38
1646333100000|2022-03-03 18:45:00|9777|9772|9776.5|9771.5|9778.5|9773.5|9776.5|9771.5|56
1646333400000|2022-03-03 18:50:00|9776.4|9771.4|9774.2|9769.2|9776.4|9771.4|9774|9769|86
1646333700000|2022-03-03 18:55:00|9774|9769|9776|9771|9776|9771|9773.9|9768.9|25
1646334000000|2022-03-03 19:00:00|9776.2|9771.2|9775.5|9770.5|9776.5|9771.5|9774.5|9769.5|24
1646334300000|2022-03-03 19:05:00|9775.9|9770.9|9777.5|9772.5|9778|9773|9775|9770|16
1646334600000|2022-03-03 19:10:00|9777|9772|9774.9|9769.9|9777.8|9772.8|9774.9|9769.9|36
1646334900000|2022-03-03 19:15:00|9774.5|9769.5|9774.2|9769.2|9775|9770|9773.9|9768.9|39
1646335200000|2022-03-03 19:20:00|9774.3|9769.3|9775.7|9770.7|9776.5|9771.5|9774.2|9769.2|20
1646335500000|2022-03-03 19:25:00|9775.5|9770.5|9774.5|9769.5|9776|9771|9774|9769|17
1646335800000|2022-03-03 19:30:00|9774.3|9769.3|9777.5|9772.5|9778.5|9773.5|9774.3|9769.3|51
1646336100000|2022-03-03 19:35:00|9778|9773|9779|9774|9780.5|9775.5|9778|9773|17
1646336400000|2022-03-03 19:40:00|9779.2|9774.2|9779.2|9774.2|9779.7|9774.7|9778.1|9773.1|56
1646336700000|2022-03-03 19:45:00|9778.7|9773.7|9779.5|9774.5|9781|9776|9778.7|9773.7|75
1646337000000|2022-03-03 19:50:00|9779.7|9774.7|9781.7|9776.7|9782|9777|9779.5|9774.5|42
1646337300000|2022-03-03 19:55:00|9781.5|9776.5|9780.9|9775.9|9782|9777|9779.2|9774.2|259
1646337600000|2022-03-03 20:00:00|9780.6|9775.6|9779.6|9774.6|9782.1|9777.1|9779.4|9774.4|79
1646337900000|2022-03-03 20:05:00|9779.4|9774.4|9778.7|9773.7|9779.6|9774.6|9778.1|9773.1|17
1646338200000|2022-03-03 20:10:00|9778.6|9773.6|9780.7|9775.7|9780.9|9775.9|9778.5|9773.5|23
1646338500000|2022-03-03 20:15:00|9780.9|9775.9|9779.5|9774.5|9781.1|9776.1|9777.7|9772.7|52
1646338800000|2022-03-03 20:20:00|9779.4|9774.4|9779.5|9774.5|9780.5|9775.5|9777.7|9772.7|87
1646339100000|2022-03-03 20:25:00|9779.4|9774.4|9778.4|9773.4|9779.7|9774.7|9778.4|9773.4|67
1646339400000|2022-03-03 20:30:00|9778.2|9773.2|9779.9|9774.9|9780.7|9775.7|9778.2|9773.2|36
1646339700000|2022-03-03 20:35:00|9779.4|9774.4|9778.4|9773.4|9779.9|9774.9|9777.4|9772.4|16
1646340000000|2022-03-03 20:40:00|9778.5|9773.5|9780.4|9775.4|9780.9|9775.9|9777.9|9772.9|16
1646340300000|2022-03-03 20:45:00|9780.7|9775.7|9778.4|9773.4|9780.9|9775.9|9778.4|9773.4|23
1646340600000|2022-03-03 20:50:00|9778.7|9773.7|9778.4|9773.4|9779.9|9774.9|9776.9|9771.9|28
1646340900000|2022-03-03 20:55:00|9778.2|9773.2|9777.4|9772.4|9779.9|9774.9|9776.9|9771.9|187
1646341200000|2022-03-03 21:00:00|9777.7|9772.7|9776.4|9771.4|9777.9|9772.9|9776.4|9771.4|32
1646341500000|2022-03-03 21:05:00|9775.9|9770.9|9776.2|9771.2|9776.4|9771.4|9774.9|9769.9|16
1646341800000|2022-03-03 21:10:00|9776.4|9771.4|9775.2|9770.2|9776.4|9771.4|9774.9|9769.9|8
1646342100000|2022-03-03 21:15:00|9775.4|9770.4|9775.7|9770.7|9776.2|9771.2|9775.4|9770.4|2
1646342400000|2022-03-03 21:20:00|9775.4|9770.4|9775.9|9770.9|9776.2|9771.2|9775.2|9770.2|60
1646342700000|2022-03-03 21:25:00|9776|9771|9776.4|9771.4|9776.9|9771.9|9775.9|9770.9|18
1646343000000|2022-03-03 21:30:00|9776.3|9771.3|9777.4|9772.4|9777.6|9772.6|9776.1|9771.1|7
1646343300000|2022-03-03 21:35:00|9777.1|9772.1|9776.3|9771.3|9777.1|9772.1|9776.1|9771.1|4
1646343600000|2022-03-03 21:40:00|9776.4|9771.4|9776.1|9771.1|9776.4|9771.4|9776.1|9771.1|8
1646343900000|2022-03-03 21:45:00|9776.3|9771.3|9775.6|9770.6|9776.3|9771.3|9775.1|9770.1|2
1646344200000|2022-03-03 21:50:00|9775.1|9770.1|9775.1|9770.1|9775.6|9770.6|9775.1|9770.1|5
1646344500000|2022-03-03 21:55:00|9775.6|9770.6|9776.9|9771.9|9776.9|9771.9|9775.6|9770.6|9
1646355600000|2022-03-04 01:00:00|9810.8|9805.8|9802.1|9797.1|9812.1|9807.1|9800.8|9795.8|342
1646355900000|2022-03-04 01:05:00|9802.8|9797.8|9806|9801|9808|9803|9801.8|9796.8|224
1646356200000|2022-03-04 01:10:00|9805.8|9800.8|9809.7|9804.7|9811.5|9806.5|9804.5|9799.5|162
1646356500000|2022-03-04 01:15:00|9809.5|9804.5|9808.3|9803.3|9812.2|9807.2|9805.8|9800.8|117
1646356800000|2022-03-04 01:20:00|9807.8|9802.8|9805.3|9800.3|9807.8|9802.8|9803.3|9798.3|145
1646357100000|2022-03-04 01:25:00|9805.7|9800.7|9804.6|9799.6|9806.3|9801.3|9803.3|9798.3|48
1646357400000|2022-03-04 01:30:00|9805|9800|9804.8|9799.8|9807.5|9802.5|9803|9798|51
1646357700000|2022-03-04 01:35:00|9804.5|9799.5|9806.8|9801.8|9807.2|9802.2|9803.5|9798.5|51
1646358000000|2022-03-04 01:40:00|9806.7|9801.7|9806.6|9801.6|9806.8|9801.8|9804.1|9799.1|36
1646358300000|2022-03-04 01:45:00|9806.3|9801.3|9799.8|9794.8|9806.8|9801.8|9799.5|9794.5|132
1646358600000|2022-03-04 01:50:00|9799.5|9794.5|9795.8|9790.8|9799.5|9794.5|9790.2|9785.2|919
1646358900000|2022-03-04 01:55:00|9796|9791|9790.4|9785.4|9796.5|9791.5|9788.5|9783.5|176
1646359200000|2022-03-04 02:00:00|9790.2|9785.2|9794.7|9789.7|9794.7|9789.7|9789.8|9784.8|148
1646359500000|2022-03-04 02:05:00|9794.5|9789.5|9794.6|9789.6|9795.9|9790.9|9792|9787|74
1646359800000|2022-03-04 02:10:00|9794.8|9789.8|9792.6|9787.6|9794.9|9789.9|9792.1|9787.1|49
1646360100000|2022-03-04 02:15:00|9793.1|9788.1|9793.3|9788.3|9796.1|9791.1|9791.8|9786.8|37
1646360400000|2022-03-04 02:20:00|9793.4|9788.4|9795.3|9790.3|9795.4|9790.4|9791.8|9786.8|18
1646360700000|2022-03-04 02:25:00|9795.4|9790.4|9795.8|9790.8|9798.1|9793.1|9795.3|9790.3|22
1646361000000|2022-03-04 02:30:00|9796.7|9791.7|9796.1|9791.1|9798.1|9793.1|9794.8|9789.8|32
1646361300000|2022-03-04 02:35:00|9796.3|9791.3|9795.2|9790.2|9797.8|9792.8|9793.3|9788.3|29
1646361600000|2022-03-04 02:40:00|9794.9|9789.9|9795.6|9790.6|9796.4|9791.4|9794.5|9789.5|6
1646361900000|2022-03-04 02:45:00|9795.1|9790.1|9796.2|9791.2|9797.2|9792.2|9794.9|9789.9|28
1646362200000|2022-03-04 02:50:00|9796.5|9791.5|9799.7|9794.7|9801.7|9796.7|9796.2|9791.2|37
1646362500000|2022-03-04 02:55:00|9799.5|9794.5|9799.3|9794.3|9800.7|9795.7|9798.7|9793.7|13
1646362800000|2022-03-04 03:00:00|9799.7|9794.7|9800.7|9795.7|9801.2|9796.2|9798.7|9793.7|25
1646363100000|2022-03-04 03:05:00|9800.8|9795.8|9800.2|9795.2|9805.2|9800.2|9800.2|9795.2|117
1646363400000|2022-03-04 03:10:00|9799.5|9794.5|9799.7|9794.7|9801.3|9796.3|9798.5|9793.5|19
1646363700000|2022-03-04 03:15:00|9799.5|9794.5|9801.8|9796.8|9802|9797|9797.8|9792.8|46
1646364000000|2022-03-04 03:20:00|9801.3|9796.3|9802.3|9797.3|9803.8|9798.8|9800.8|9795.8|10
1646364300000|2022-03-04 03:25:00|9801.8|9796.8|9801.1|9796.1|9802.6|9797.6|9800.3|9795.3|9
1646364600000|2022-03-04 03:30:00|9801|9796|9799.8|9794.8|9801.3|9796.3|9799.3|9794.3|11
1646364900000|2022-03-04 03:35:00|9799.9|9794.9|9798.4|9793.4|9800.5|9795.5|9798.3|9793.3|20
1646365200000|2022-03-04 03:40:00|9798.3|9793.3|9799.9|9794.9|9799.9|9794.9|9798.3|9793.3|11
1646365500000|2022-03-04 03:45:00|9800.3|9795.3|9800.4|9795.4|9801.4|9796.4|9799.6|9794.6|13
1646365800000|2022-03-04 03:50:00|9800.6|9795.6|9802.3|9797.3|9803.4|9798.4|9800.6|9795.6|8
1646366100000|2022-03-04 03:55:00|9802.1|9797.1|9801.1|9796.1|9802.6|9797.6|9800.6|9795.6|6
1646366400000|2022-03-04 04:00:00|9801.4|9796.4|9801.8|9796.8|9802.9|9797.9|9801.3|9796.3|7
1646366700000|2022-03-04 04:05:00|9801.6|9796.6|9800.1|9795.1|9801.6|9796.6|9799.8|9794.8|5
1646367000000|2022-03-04 04:10:00|9799.9|9794.9|9799.6|9794.6|9800.4|9795.4|9799.5|9794.5|13
1646367300000|2022-03-04 04:15:00|9799.8|9794.8|9798.3|9793.3|9800.1|9795.1|9798.3|9793.3|10
1646367600000|2022-03-04 04:20:00|9798.1|9793.1|9797.8|9792.8|9798.6|9793.6|9797.3|9792.3|11
1646367900000|2022-03-04 04:25:00|9797.9|9792.9|9796.8|9791.8|9798.1|9793.1|9796.3|9791.3|5
1646368200000|2022-03-04 04:30:00|9796.6|9791.6|9797.6|9792.6|9798.1|9793.1|9796.3|9791.3|12
1646368500000|2022-03-04 04:35:00|9797.3|9792.3|9795.3|9790.3|9797.6|9792.6|9795.3|9790.3|12
1646368800000|2022-03-04 04:40:00|9794.9|9789.9|9796|9791|9796.1|9791.1|9794.8|9789.8|9
1646369100000|2022-03-04 04:45:00|9795.8|9790.8|9796.3|9791.3|9799.8|9794.8|9795.3|9790.3|16
1646369400000|2022-03-04 04:50:00|9796|9791|9798.3|9793.3|9798.3|9793.3|9796|9791|10
1646369700000|2022-03-04 04:55:00|9798.8|9793.8|9796.3|9791.3|9798.8|9793.8|9796|9791|7
1646370000000|2022-03-04 05:00:00|9796|9791|9794.3|9789.3|9796.3|9791.3|9793.8|9788.8|17
1646370300000|2022-03-04 05:05:00|9794|9789|9795|9790|9795.8|9790.8|9793.5|9788.5|9
1646370600000|2022-03-04 05:10:00|9795.1|9790.1|9793.3|9788.3|9795.3|9790.3|9793.3|9788.3|3
1646370900000|2022-03-04 05:15:00|9793.5|9788.5|9794.3|9789.3|9794.3|9789.3|9793|9788|3
1646371200000|2022-03-04 05:20:00|9794|9789|9795.6|9790.6|9795.6|9790.6|9793.6|9788.6|2
1646371500000|2022-03-04 05:25:00|9795.9|9790.9|9795.9|9790.9|9797.3|9792.3|9795.6|9790.6|7
1646371800000|2022-03-04 05:30:00|9796|9791|9797.9|9792.9|9797.9|9792.9|9795.9|9790.9|21
1646372100000|2022-03-04 05:35:00|9798|9793|9797.6|9792.6|9798.6|9793.6|9797.4|9792.4|41
1646372400000|2022-03-04 05:40:00|9797.9|9792.9|9798.7|9793.7|9798.9|9793.9|9797.9|9792.9|7
1646372700000|2022-03-04 05:45:00|9798.6|9793.6|9801.6|9796.6|9801.7|9796.7|9798.6|9793.6|31
1646373000000|2022-03-04 05:50:00|9801.2|9796.2|9801|9796|9802|9797|9800.2|9795.2|11
1646373300000|2022-03-04 05:55:00|9800.9|9795.9|9798.5|9793.5|9801|9796|9798.4|9793.4|63
1646373600000|2022-03-04 06:00:00|9799.1|9794.1|9797.9|9792.9|9799.1|9794.1|9797.4|9792.4|17
1646373900000|2022-03-04 06:05:00|9797.7|9792.7|9799.4|9794.4|9799.7|9794.7|9796.6|9791.6|29
1646374200000|2022-03-04 06:10:00|9799.2|9794.2|9800.2|9795.2|9801.4|9796.4|9799.2|9794.2|23
1646374500000|2022-03-04 06:15:00|9800.1|9795.1|9799.9|9794.9|9800.7|9795.7|9799.9|9794.9|8
1646374800000|2022-03-04 06:20:00|9799.6|9794.6|9797.4|9792.4|9799.9|9794.9|9797.4|9792.4|4
1646375100000|2022-03-04 06:25:00|9797.1|9792.1|9799|9794|9800|9795|9797.1|9792.1|88
1646375400000|2022-03-04 06:30:00|9799.2|9794.2|9801|9796|9801.8|9796.8|9799.2|9794.2|21
1646375700000|2022-03-04 06:35:00|9800.7|9795.7|9801.7|9796.7|9801.8|9796.8|9800.5|9795.5|11
1646376000000|2022-03-04 06:40:00|9801.5|9796.5|9799.1|9794.1|9801.8|9796.8|9798.9|9793.9|36
1646376300000|2022-03-04 06:45:00|9799.2|9794.2|9801.2|9796.2|9804.5|9799.5|9799.1|9794.1|25
1646376600000|2022-03-04 06:50:00|9801.1|9796.1|9804.4|9799.4|9804.6|9799.6|9800.4|9795.4|21
1646376900000|2022-03-04 06:55:00|9804.3|9799.3|9805.4|9800.4|9806.2|9801.2|9802.4|9797.4|71
1646377200000|2022-03-04 07:00:00|9805.1|9800.1|9803.1|9798.1|9806.2|9801.2|9799.6|9794.6|80
1646377500000|2022-03-04 07:05:00|9802.9|9797.9|9804|9799|9804|9799|9799.5|9794.5|56
1646377800000|2022-03-04 07:10:00|9803.7|9798.7|9805.9|9800.9|9807|9802|9802.2|9797.2|57
1646378100000|2022-03-04 07:15:00|9805.4|9800.4|9806.5|9801.5|9807.5|9802.5|9802.7|9797.7|11
1646378400000|2022-03-04 07:20:00|9806.7|9801.7|9807.3|9802.3|9807.7|9802.7|9805.5|9800.5|15
1646378700000|2022-03-04 07:25:00|9808|9803|9805.2|9800.2|9809|9804|9803.7|9798.7|26
1646379000000|2022-03-04 07:30:00|9805.5|9800.5|9807.5|9802.5|9808.7|9803.7|9805.2|9800.2|33
1646379300000|2022-03-04 07:35:00|9807.2|9802.2|9808.5|9803.5|9809|9804|9806.8|9801.8|45
1646379600000|2022-03-04 07:40:00|9808.2|9803.2|9807|9802|9809|9804|9807|9802|11
1646379900000|2022-03-04 07:45:00|9806.7|9801.7|9806|9801|9806.7|9801.7|9803.5|9798.5|42
1646380200000|2022-03-04 07:50:00|9806.1|9801.1|9808|9803|9808.7|9803.7|9806|9801|46
1646380500000|2022-03-04 07:55:00|9807.5|9802.5|9807|9802|9808.5|9803.5|9806|9801|18
1646380800000|2022-03-04 08:00:00|9806.5|9801.5|9807|9802|9807.4|9802.4|9804|9799|84
1646381100000|2022-03-04 08:05:00|9807.3|9802.3|9807|9802|9808.3|9803.3|9806.2|9801.2|52
1646381400000|2022-03-04 08:10:00|9806.8|9801.8|9807.2|9802.2|9808.7|9803.7|9805|9800|54
1646381700000|2022-03-04 08:15:00|9807.3|9802.3|9809.7|9804.7|9810.5|9805.5|9807.2|9802.2|23
1646382000000|2022-03-04 08:20:00|9810|9805|9806.3|9801.3|9810|9805|9804.8|9799.8|39
1646382300000|2022-03-04 08:25:00|9806.7|9801.7|9805.5|9800.5|9806.8|9801.8|9804|9799|29
1646382600000|2022-03-04 08:30:00|9805.3|9800.3|9807.3|9802.3|9810.3|9805.3|9805|9800|88
1646382900000|2022-03-04 08:35:00|9807.6|9802.6|9810.3|9805.3|9810.3|9805.3|9806.8|9801.8|42
1646383200000|2022-03-04 08:40:00|9810.2|9805.2|9808.6|9803.6|9810.8|9805.8|9808|9803|35
1646383500000|2022-03-04 08:45:00|9808.5|9803.5|9807.8|9802.8|9809.5|9804.5|9806.8|9801.8|50
1646383800000|2022-03-04 08:50:00|9808.3|9803.3|9807.3|9802.3|9809|9804|9807.3|9802.3|23
1646384100000|2022-03-04 08:55:00|9807|9802|9807.5|9802.5|9808.3|9803.3|9806.3|9801.3|24
1646384400000|2022-03-04 09:00:00|9807.6|9802.6|9805.1|9800.1|9807.8|9802.8|9803.8|9798.8|80
1646384700000|2022-03-04 09:05:00|9804.8|9799.8|9802.6|9797.6|9805.1|9800.1|9800.8|9795.8|154
1646385000000|2022-03-04 09:10:00|9803.1|9798.1|9803.8|9798.8|9805.1|9800.1|9803.1|9798.1|41
1646385300000|2022-03-04 09:15:00|9803.3|9798.3|9801.6|9796.6|9804.1|9799.1|9800.8|9795.8|44
1646385600000|2022-03-04 09:20:00|9801.8|9796.8|9802.3|9797.3|9803.8|9798.8|9801.3|9796.3|43
1646385900000|2022-03-04 09:25:00|9801.8|9796.8|9802.1|9797.1|9803.3|9798.3|9801.6|9796.6|29
1646386200000|2022-03-04 09:30:00|9802.3|9797.3|9804.3|9799.3|9804.3|9799.3|9801.6|9796.6|21
1646386500000|2022-03-04 09:35:00|9804.1|9799.1|9806.3|9801.3|9806.7|9801.7|9803.8|9798.8|29
1646386800000|2022-03-04 09:40:00|9805.8|9800.8|9805.3|9800.3|9807.8|9802.8|9804.8|9799.8|32
1646387100000|2022-03-04 09:45:00|9804.8|9799.8|9806.8|9801.8|9807.8|9802.8|9804.6|9799.6|20
1646387400000|2022-03-04 09:50:00|9806.6|9801.6|9804.1|9799.1|9806.6|9801.6|9802.8|9797.8|47
1646387700000|2022-03-04 09:55:00|9803.8|9798.8|9809.1|9804.1|9809.3|9804.3|9803.6|9798.6|35
1646388000000|2022-03-04 10:00:00|9808.9|9803.9|9808.8|9803.8|9810.3|9805.3|9807.9|9802.9|25
1646388300000|2022-03-04 10:05:00|9809|9804|9815.3|9810.3|9815.3|9810.3|9808.6|9803.6|83
1646388600000|2022-03-04 10:10:00|9815.4|9810.4|9811.8|9806.8|9816.8|9811.8|9809.8|9804.8|52
1646388900000|2022-03-04 10:15:00|9812.1|9807.1|9809.1|9804.1|9813.3|9808.3|9807.6|9802.6|61
1646389200000|2022-03-04 10:20:00|9808.8|9803.8|9804.6|9799.6|9809.6|9804.6|9804.3|9799.3|24
1646389500000|2022-03-04 10:25:00|9804.4|9799.4|9806.3|9801.3|9807.3|9802.3|9804.3|9799.3|23
1646389800000|2022-03-04 10:30:00|9806.4|9801.4|9811.3|9806.3|9811.3|9806.3|9806.4|9801.4|48
1646390100000|2022-03-04 10:35:00|9811.6|9806.6|9812.8|9807.8|9813.6|9808.6|9810.8|9805.8|55
1646390400000|2022-03-04 10:40:00|9812.3|9807.3|9811.6|9806.6|9814|9809|9811.3|9806.3|42
1646390700000|2022-03-04 10:45:00|9811.3|9806.3|9813.3|9808.3|9813.8|9808.8|9811.1|9806.1|21
1646391000000|2022-03-04 10:50:00|9813.8|9808.8|9814.3|9809.3|9814.4|9809.4|9813.1|9808.1|15
1646391300000|2022-03-04 10:55:00|9814.4|9809.4|9814.1|9809.1|9815.1|9810.1|9811.8|9806.8|41
1646391600000|2022-03-04 11:00:00|9814.3|9809.3|9813.8|9808.8|9815.8|9810.8|9810.9|9805.9|150
1646391900000|2022-03-04 11:05:00|9813.6|9808.6|9812.8|9807.8|9816.1|9811.1|9810.4|9805.4|95
1646392200000|2022-03-04 11:10:00|9813.1|9808.1|9819.6|9814.6|9821.8|9816.8|9813.1|9808.1|164
1646392500000|2022-03-04 11:15:00|9820|9815|9824.1|9819.1|9827.1|9822.1|9819.6|9814.6|136
1646392800000|2022-03-04 11:20:00|9823.6|9818.6|9825.6|9820.6|9829.1|9824.1|9822.6|9817.6|151
1646393100000|2022-03-04 11:25:00|9825.1|9820.1|9825.2|9820.2|9825.6|9820.6|9822.6|9817.6|87
1646393400000|2022-03-04 11:30:00|9825.6|9820.6|9827.1|9822.1|9828.1|9823.1|9825.1|9820.1|42
1646393700000|2022-03-04 11:35:00|9826.6|9821.6|9830.3|9825.3|9830.3|9825.3|9826.1|9821.1|40
1646394000000|2022-03-04 11:40:00|9830.4|9825.4|9830.6|9825.6|9832.4|9827.4|9828.6|9823.6|82
1646394300000|2022-03-04 11:45:00|9830.7|9825.7|9831.4|9826.4|9831.6|9826.6|9829.1|9824.1|49
1646394600000|2022-03-04 11:50:00|9831.1|9826.1|9828.1|9823.1|9831.4|9826.4|9826.9|9821.9|91
1646394900000|2022-03-04 11:55:00|9827.9|9822.9|9830.7|9825.7|9832.4|9827.4|9827.7|9822.7|79
1646395200000|2022-03-04 12:00:00|9831.2|9826.2|9827.9|9822.9|9831.4|9826.4|9827.4|9822.4|171
1646395500000|2022-03-04 12:05:00|9828.1|9823.1|9833.4|9828.4|9833.4|9828.4|9827.7|9822.7|102
1646395800000|2022-03-04 12:10:00|9832.9|9827.9|9834.4|9829.4|9836.9|9831.9|9832.8|9827.8|55
1646396100000|2022-03-04 12:15:00|9834.9|9829.9|9835.3|9830.3|9836.9|9831.9|9833.6|9828.6|20
1646396400000|2022-03-04 12:20:00|9835.1|9830.1|9837.4|9832.4|9839.9|9834.9|9834.8|9829.8|77
1646396700000|2022-03-04 12:25:00|9837.9|9832.9|9838.6|9833.6|9839.4|9834.4|9837.4|9832.4|293
1646397000000|2022-03-04 12:30:00|9838.7|9833.7|9839.4|9834.4|9841.4|9836.4|9837.9|9832.9|81
1646397300000|2022-03-04 12:35:00|9839.1|9834.1|9843.1|9838.1|9843.3|9838.3|9837.9|9832.9|79
1646397600000|2022-03-04 12:40:00|9842.9|9837.9|9844.1|9839.1|9845.1|9840.1|9842.7|9837.7|76
1646397900000|2022-03-04 12:45:00|9843.6|9838.6|9846.3|9841.3|9846.4|9841.4|9842.8|9837.8|51
1646398200000|2022-03-04 12:50:00|9846.4|9841.4|9848.6|9843.6|9851.8|9846.8|9846.3|9841.3|310
1646398500000|2022-03-04 12:55:00|9849.1|9844.1|9856.8|9851.8|9858.3|9853.3|9849.1|9844.1|271
1646398800000|2022-03-04 13:00:00|9856.6|9851.6|9853.1|9848.1|9856.6|9851.6|9852|9847|58
1646399100000|2022-03-04 13:05:00|9852.6|9847.6|9860.9|9855.9|9860.9|9855.9|9852.6|9847.6|174
1646399400000|2022-03-04 13:10:00|9860.8|9855.8|9862.1|9857.1|9864.6|9859.6|9860.5|9855.5|141
1646399700000|2022-03-04 13:15:00|9861.9|9856.9|9864.1|9859.1|9864.6|9859.6|9857.9|9852.9|179
1646400000000|2022-03-04 13:20:00|9863.9|9858.9|9863.1|9858.1|9865.4|9860.4|9859.1|9854.1|58
1646400300000|2022-03-04 13:25:00|9863.2|9858.2|9853.9|9848.9|9864.4|9859.4|9853.9|9848.9|79
1646400600000|2022-03-04 13:30:00|9854.1|9849.1|9857.6|9852.6|9863.2|9858.2|9849.6|9843.8|369
1646400900000|2022-03-04 13:35:00|9857.8|9852.8|9871.6|9866.6|9876.1|9871.1|9857.8|9852.8|401
1646401200000|2022-03-04 13:40:00|9870.9|9865.9|9879.9|9874.9|9884.4|9879.4|9870.9|9865.9|564
1646401500000|2022-03-04 13:45:00|9879.7|9874.7|9886.2|9881.2|9886.3|9881.3|9878.7|9873.7|135
1646401800000|2022-03-04 13:50:00|9885.9|9880.9|9889.2|9884.2|9896.1|9891.1|9885.9|9880.9|300
1646402100000|2022-03-04 13:55:00|9888.9|9883.9|9881.1|9876.1|9890.7|9885.7|9878.2|9873.2|257
1646402400000|2022-03-04 14:00:00|9881.2|9876.2|9879.4|9874.4|9883.6|9878.6|9876.2|9871.2|242
1646402700000|2022-03-04 14:05:00|9879.7|9874.7|9877.2|9872.2|9884.7|9879.7|9877.2|9872.2|218
1646403000000|2022-03-04 14:10:00|9877.4|9872.4|9873.7|9868.7|9877.4|9872.4|9870.2|9865.2|258
1646403300000|2022-03-04 14:15:00|9873.9|9868.9|9872.2|9867.2|9874.2|9869.2|9867.7|9862.7|81
1646403600000|2022-03-04 14:20:00|9872.7|9867.7|9876.9|9871.9|9878.7|9873.7|9871.9|9866.9|92
1646403900000|2022-03-04 14:25:00|9877.2|9872.2|9881.3|9876.3|9884.7|9879.7|9877.2|9872.2|188
1646404200000|2022-03-04 14:30:00|9881.5|9876.5|9875.5|9870.5|9884.2|9879.2|9875|9870|241
1646404500000|2022-03-04 14:35:00|9876|9871|9872.4|9867.4|9877.7|9872.7|9870.7|9865.7|207
1646404800000|2022-03-04 14:40:00|9872.2|9867.2|9875.6|9870.6|9878.2|9873.2|9872.2|9867.2|161
1646405100000|2022-03-04 14:45:00|9875.1|9870.1|9881.6|9876.6|9887.8|9882.8|9874.6|9869.6|271
1646405400000|2022-03-04 14:50:00|9881.7|9876.7|9884.7|9879.7|9887.2|9882.2|9877.6|9872.6|133
1646405700000|2022-03-04 14:55:00|9884.4|9879.4|9877.2|9872.2|9885.2|9880.2|9877.1|9872.1|142
1646406000000|2022-03-04 15:00:00|9877.7|9872.7|9876.7|9871.7|9879.2|9874.2|9873.6|9868.6|150
1646406300000|2022-03-04 15:05:00|9877.2|9872.2|9876.4|9871.4|9879.2|9874.2|9874.2|9869.2|165
1646406600000|2022-03-04 15:10:00|9876.7|9871.7|9878.2|9873.2|9878.7|9873.7|9875.4|9870.4|109
1646406900000|2022-03-04 15:15:00|9878.7|9873.7|9874.2|9869.2|9880.2|9875.2|9873.6|9868.6|127
1646407200000|2022-03-04 15:20:00|9874.4|9869.4|9876.1|9871.1|9876.7|9871.7|9873.1|9868.1|130
1646407500000|2022-03-04 15:25:00|9875.9|9870.9|9872.2|9867.2|9876.2|9871.2|9871.7|9866.7|121
1646407800000|2022-03-04 15:30:00|9871.9|9866.9|9873.2|9868.2|9875.7|9870.7|9871.2|9866.2|148
1646408100000|2022-03-04 15:35:00|9872.9|9867.9|9875.7|9870.7|9876.2|9871.2|9872.2|9867.2|60
1646408400000|2022-03-04 15:40:00|9875.9|9870.9|9879.6|9874.6|9880.2|9875.2|9874.9|9869.9|410
1646408700000|2022-03-04 15:45:00|9879.7|9874.7|9878.2|9873.2|9880.4|9875.4|9875.7|9870.7|107
1646409000000|2022-03-04 15:50:00|9878.4|9873.4|9866.2|9861.2|9878.7|9873.7|9863.9|9858.9|188
1646409300000|2022-03-04 15:55:00|9866.4|9861.4|9866.9|9861.9|9870.6|9865.6|9865.4|9860.4|113
1646409600000|2022-03-04 16:00:00|9866.4|9861.4|9869.1|9864.1|9871.9|9866.9|9864.4|9859.4|166
1646409900000|2022-03-04 16:05:00|9869.4|9864.4|9868.9|9863.9|9870.1|9865.1|9866.4|9861.4|112
1646410200000|2022-03-04 16:10:00|9868.7|9863.7|9867.2|9862.2|9869.9|9864.9|9866.1|9861.1|55
1646410500000|2022-03-04 16:15:00|9867.1|9862.1|9868.9|9863.9|9869.4|9864.4|9865.7|9860.7|50
1646410800000|2022-03-04 16:20:00|9869.4|9864.4|9869.9|9864.9|9871.4|9866.4|9868.4|9863.4|44
1646411100000|2022-03-04 16:25:00|9870|9865|9866.6|9861.6|9870.9|9865.9|9865.4|9860.4|189
1646411400000|2022-03-04 16:30:00|9866.7|9861.7|9871.4|9866.4|9874|9869|9866.7|9861.7|169
1646411700000|2022-03-04 16:35:00|9871.9|9866.9|9865.9|9860.9|9873.9|9868.9|9864.9|9859.9|71
1646412000000|2022-03-04 16:40:00|9865.4|9860.4|9865.9|9860.9|9866.9|9861.9|9864.4|9859.4|75
1646412300000|2022-03-04 16:45:00|9866.4|9861.4|9867.9|9862.9|9869.4|9864.4|9865.9|9860.9|114
1646412600000|2022-03-04 16:50:00|9867.4|9862.4|9865.2|9860.2|9869.9|9864.9|9864.9|9859.9|102
1646412900000|2022-03-04 16:55:00|9865|9860|9870|9865|9870.4|9865.4|9864.9|9859.9|118
1646413200000|2022-03-04 17:00:00|9870.2|9865.2|9867.4|9862.4|9870.5|9865.5|9866.7|9861.7|75
1646413500000|2022-03-04 17:05:00|9867.9|9862.9|9866.9|9861.9|9868.9|9863.9|9864.4|9859.4|95
1646413800000|2022-03-04 17:10:00|9867|9862|9864.6|9859.6|9867.9|9862.9|9864.4|9859.4|106
1646414100000|2022-03-04 17:15:00|9864.4|9859.4|9864.6|9859.6|9865.9|9860.9|9860.2|9855.2|300
1646414400000|2022-03-04 17:20:00|9864.4|9859.4|9865.4|9860.4|9867.4|9862.4|9863.9|9858.9|122
1646414700000|2022-03-04 17:25:00|9864.9|9859.9|9860.4|9855.4|9866.4|9861.4|9859.9|9854.9|43
1646415000000|2022-03-04 17:30:00|9860.2|9855.2|9860.9|9855.9|9862.9|9857.9|9857.9|9852.9|360
1646415300000|2022-03-04 17:35:00|9860.4|9855.4|9856.4|9851.4|9860.4|9855.4|9856.3|9851.3|669
1646415600000|2022-03-04 17:40:00|9856.3|9851.3|9860.9|9855.9|9861.9|9856.9|9855.8|9850.8|106
1646415900000|2022-03-04 17:45:00|9861.1|9856.1|9861.4|9856.4|9862.9|9857.9|9859.9|9854.9|99
1646416200000|2022-03-04 17:50:00|9860.9|9855.9|9858.9|9853.9|9861.7|9856.7|9857.4|9852.4|440
1646416500000|2022-03-04 17:55:00|9858.7|9853.7|9855.7|9850.7|9859.2|9854.2|9855.7|9850.7|278
1646416800000|2022-03-04 18:00:00|9856|9851|9857.5|9852.5|9857.7|9852.7|9853.5|9848.5|270
1646417100000|2022-03-04 18:05:00|9857.2|9852.2|9851.5|9846.5|9857.7|9852.7|9851.4|9846.4|135
1646417400000|2022-03-04 18:10:00|9851.9|9846.9|9855.4|9850.4|9855.4|9850.4|9851.9|9846.9|74
1646417700000|2022-03-04 18:15:00|9855.5|9850.5|9856.4|9851.4|9856.9|9851.9|9854.4|9849.4|80
1646418000000|2022-03-04 18:20:00|9855.9|9850.9|9856.4|9851.4|9856.5|9851.5|9854|9849|32
1646418300000|2022-03-04 18:25:00|9855.9|9850.9|9854.9|9849.9|9857.7|9852.7|9854.9|9849.9|37
1646418600000|2022-03-04 18:30:00|9855|9850|9853.4|9848.4|9855.4|9850.4|9852.4|9847.4|89
1646418900000|2022-03-04 18:35:00|9853.5|9848.5|9853.4|9848.4|9854.9|9849.9|9852.4|9847.4|36
1646419200000|2022-03-04 18:40:00|9853.5|9848.5|9855.9|9850.9|9857.2|9852.2|9853.5|9848.5|67
1646419500000|2022-03-04 18:45:00|9856.1|9851.1|9853.5|9848.5|9856.4|9851.4|9853.4|9848.4|62
1646419800000|2022-03-04 18:50:00|9853.9|9848.9|9852.4|9847.4|9854|9849|9852.1|9847.1|46
1646420100000|2022-03-04 18:55:00|9852.3|9847.3|9852.9|9847.9|9853.9|9848.9|9852.1|9847.1|49
1646420400000|2022-03-04 19:00:00|9852.6|9847.6|9856.9|9851.9|9857.4|9852.4|9851.7|9846.7|119
1646420700000|2022-03-04 19:05:00|9856.4|9851.4|9854.4|9849.4|9856.9|9851.9|9853.9|9848.9|53
1646421000000|2022-03-04 19:10:00|9854.9|9849.9|9855.4|9850.4|9856.9|9851.9|9854.4|9849.4|47
1646421300000|2022-03-04 19:15:00|9855.9|9850.9|9856.9|9851.9|9857.9|9852.9|9855.4|9850.4|66
1646421600000|2022-03-04 19:20:00|9856.8|9851.8|9853.4|9848.4|9856.8|9851.8|9853.4|9848.4|36
1646421900000|2022-03-04 19:25:00|9852.9|9847.9|9851.4|9846.4|9853.4|9848.4|9851|9846|125
1646422200000|2022-03-04 19:30:00|9851.5|9846.5|9848.4|9843.4|9852|9847|9848.4|9843.4|72
1646422500000|2022-03-04 19:35:00|9848.5|9843.5|9851.9|9846.9|9852.4|9847.4|9848.5|9843.5|38
1646422800000|2022-03-04 19:40:00|9852|9847|9855.4|9850.4|9855.9|9850.9|9851.9|9846.9|70
1646423100000|2022-03-04 19:45:00|9855.9|9850.9|9857.7|9852.7|9858.4|9853.4|9855.9|9850.9|162
1646423400000|2022-03-04 19:50:00|9857.4|9852.4|9861.4|9856.4|9861.4|9856.4|9855.2|9850.2|50
1646423700000|2022-03-04 19:55:00|9861.9|9856.9|9866.7|9861.7|9869.4|9864.4|9861.9|9856.9|329
1646424000000|2022-03-04 20:00:00|9866.5|9861.5|9863.7|9858.7|9867.2|9862.2|9861.4|9856.4|117
1646424300000|2022-03-04 20:05:00|9863.4|9858.4|9863.4|9858.4|9864.5|9859.5|9861.2|9856.2|31
1646424600000|2022-03-04 20:10:00|9862.9|9857.9|9865.5|9860.5|9866.4|9861.4|9862.9|9857.9|38
1646424900000|2022-03-04 20:15:00|9865.7|9860.7|9866.4|9861.4|9866.4|9861.4|9862.7|9857.7|33
1646425200000|2022-03-04 20:20:00|9866|9861|9862.4|9857.4|9866.4|9861.4|9862.4|9857.4|41
1646425500000|2022-03-04 20:25:00|9862.2|9857.2|9860.4|9855.4|9862.7|9857.7|9857.9|9852.9|39
1646425800000|2022-03-04 20:30:00|9860.7|9855.7|9861.9|9856.9|9861.9|9856.9|9858.7|9853.7|31
1646426100000|2022-03-04 20:35:00|9862.3|9857.3|9861.3|9856.3|9862.3|9857.3|9860.8|9855.8|35
1646426400000|2022-03-04 20:40:00|9860.9|9855.9|9859.8|9854.8|9861.6|9856.6|9858.3|9853.3|53
1646426700000|2022-03-04 20:45:00|9860.1|9855.1|9863.1|9858.1|9863.3|9858.3|9858.1|9853.1|67
1646427000000|2022-03-04 20:50:00|9863.3|9858.3|9860.6|9855.6|9863.5|9858.5|9858.8|9853.8|64
1646427300000|2022-03-04 20:55:00|9860.3|9855.3|9852.3|9847.3|9860.8|9855.8|9851.3|9846.3|152
1646427600000|2022-03-04 21:00:00|9852.6|9847.6|9852.3|9847.3|9854.8|9849.8|9852.3|9847.3|92
1646427900000|2022-03-04 21:05:00|9852.1|9847.1|9855.3|9850.3|9855.3|9850.3|9851.8|9846.8|29
1646428200000|2022-03-04 21:10:00|9855.7|9850.7|9854.8|9849.8|9855.8|9850.8|9854.8|9849.8|19
1646428500000|2022-03-04 21:15:00|9854.9|9849.9|9855.3|9850.3|9855.8|9850.8|9854.5|9849.5|20
1646428800000|2022-03-04 21:20:00|9854.8|9849.8|9858|9853|9858.1|9853.1|9854.8|9849.8|43
1646429100000|2022-03-04 21:25:00|9857.8|9852.8|9856.4|9851.4|9857.8|9852.8|9856.3|9851.3|4
1646429400000|2022-03-04 21:30:00|9856.9|9851.9|9857.5|9852.5|9857.8|9852.8|9856.8|9851.8|12
1646429700000|2022-03-04 21:35:00|9857.3|9852.3|9854.8|9849.8|9857.8|9852.8|9854.8|9849.8|8
1646430000000|2022-03-04 21:40:00|9855.1|9850.1|9854|9849|9855.8|9850.8|9854|9849|15
1646430300000|2022-03-04 21:45:00|9853.6|9848.6|9851.1|9846.1|9853.9|9848.9|9850.4|9845.4|16
1646430600000|2022-03-04 21:50:00|9851.2|9846.2|9855.6|9850.6|9855.6|9850.6|9851.2|9846.2|20
1646430900000|2022-03-04 21:55:00|9855.9|9850.9|9855.7|9846.7|9856.8|9851.8|9852|9846.7|9
1646614800000|2022-03-07 01:00:00|9906.2|9901.2|9910.7|9905.7|9912.4|9907.4|9903.2|9898.2|251
1646615100000|2022-03-07 01:05:00|9911.4|9906.4|9910.5|9905.5|9913.1|9908.1|9908.6|9903.6|58
1646615400000|2022-03-07 01:10:00|9910.3|9905.3|9906.6|9901.6|9910.8|9905.8|9906.6|9901.6|137
1646615700000|2022-03-07 01:15:00|9906.3|9901.3|9915.3|9910.3|9916.8|9911.8|9906.3|9901.3|288
1646616000000|2022-03-07 01:20:00|9915.6|9910.6|9922.3|9917.3|9927.8|9922.8|9914.3|9909.3|202
1646616300000|2022-03-07 01:25:00|9922|9917|9922.1|9917.1|9923.8|9918.8|9918.8|9913.8|134
1646616600000|2022-03-07 01:30:00|9922.5|9917.5|9914.6|9909.6|9922.5|9917.5|9910.6|9905.6|145
1646616900000|2022-03-07 01:35:00|9914.8|9909.8|9915.7|9910.7|9917.5|9912.5|9912|9907|62
1646617200000|2022-03-07 01:40:00|9915.9|9910.9|9917.9|9912.9|9920.4|9915.4|9915.4|9910.4|54
1646617500000|2022-03-07 01:45:00|9917.6|9912.6|9919|9914|9920.5|9915.5|9915.5|9910.5|120
1646617800000|2022-03-07 01:50:00|9918.5|9913.5|9919.3|9914.3|9923.1|9918.1|9918.5|9913.5|99
1646618100000|2022-03-07 01:55:00|9919|9914|9913.7|9908.7|9919.3|9914.3|9913|9908|71
1646618400000|2022-03-07 02:00:00|9913.8|9908.8|9911.7|9906.7|9916|9911|9911|9906|78
1646618700000|2022-03-07 02:05:00|9911.5|9906.5|9910.3|9905.3|9913|9908|9910.2|9905.2|19
1646619000000|2022-03-07 02:10:00|9910.2|9905.2|9907.8|9902.8|9912|9907|9905.8|9900.8|107
1646619300000|2022-03-07 02:15:00|9907.7|9902.7|9907.7|9902.7|9907.9|9902.9|9904|9899|158
1646619600000|2022-03-07 02:20:00|9907.2|9902.2|9912|9907|9912|9907|9906.9|9901.9|48
1646619900000|2022-03-07 02:25:00|9911.9|9906.9|9910|9905|9912|9907|9907.2|9902.2|31
1646620200000|2022-03-07 02:30:00|9909.9|9904.9|9906.9|9901.9|9911|9906|9904|9899|134
1646620500000|2022-03-07 02:35:00|9907|9902|9908.7|9903.7|9909.4|9904.4|9905.9|9900.9|20
1646620800000|2022-03-07 02:40:00|9908.4|9903.4|9911.7|9906.7|9913.9|9908.9|9908.4|9903.4|15
1646621100000|2022-03-07 02:45:00|9911.9|9906.9|9914.9|9909.9|9917.4|9912.4|9909|9904|43
1646621400000|2022-03-07 02:50:00|9914.7|9909.7|9912.2|9907.2|9915.2|9910.2|9910.7|9905.7|42
1646621700000|2022-03-07 02:55:00|9912.5|9907.5|9910.2|9905.2|9914.7|9909.7|9910|9905|52
1646622000000|2022-03-07 03:00:00|9910|9905|9911|9906|9913.5|9908.5|9909.9|9904.9|64
1646622300000|2022-03-07 03:05:00|9911.4|9906.4|9910|9905|9912.5|9907.5|9908.7|9903.7|5
1646622600000|2022-03-07 03:10:00|9910.7|9905.7|9908.5|9903.5|9911.2|9906.2|9908|9903|12
1646622900000|2022-03-07 03:15:00|9908.2|9903.2|9908.7|9903.7|9909.7|9904.7|9906|9901|29
1646623200000|2022-03-07 03:20:00|9908.2|9903.2|9902.9|9897.9|9908.4|9903.4|9902.4|9897.4|49
1646623500000|2022-03-07 03:25:00|9903.2|9898.2|9893.7|9888.7|9904|9899|9885|9880|308
1646623800000|2022-03-07 03:30:00|9893|9888|9896.7|9891.7|9896.7|9891.7|9891.7|9886.7|79
1646624100000|2022-03-07 03:35:00|9896.3|9891.3|9895|9890|9898|9893|9895|9890|51
1646624400000|2022-03-07 03:40:00|9894.7|9889.7|9897.2|9892.2|9897.9|9892.9|9892.7|9887.7|51
1646624700000|2022-03-07 03:45:00|9897.4|9892.4|9894.7|9889.7|9897.4|9892.4|9893.7|9888.7|24
1646625000000|2022-03-07 03:50:00|9894.5|9889.5|9894.2|9889.2|9895.9|9890.9|9892.9|9887.9|20
1646625300000|2022-03-07 03:55:00|9894|9889|9895.4|9890.4|9898.1|9893.1|9893.7|9888.7|23
1646625600000|2022-03-07 04:00:00|9895.2|9890.2|9896.9|9891.9|9897.6|9892.6|9892.9|9887.9|27
1646625900000|2022-03-07 04:05:00|9896.4|9891.4|9895.9|9890.9|9896.4|9891.4|9894.9|9889.9|12
1646626200000|2022-03-07 04:10:00|9896.1|9891.1|9896.9|9891.9|9898.2|9893.2|9895.9|9890.9|24
1646626500000|2022-03-07 04:15:00|9896.4|9891.4|9898.4|9893.4|9898.4|9893.4|9895.9|9890.9|9
1646626800000|2022-03-07 04:20:00|9898.6|9893.6|9899.9|9894.9|9900.4|9895.4|9897.7|9892.7|20
1646627100000|2022-03-07 04:25:00|9899.7|9894.7|9899.9|9894.9|9900.9|9895.9|9898.6|9893.6|19
1646627400000|2022-03-07 04:30:00|9899.7|9894.7|9897.9|9892.9|9899.9|9894.9|9897.6|9892.6|19
1646627700000|2022-03-07 04:35:00|9897.7|9892.7|9899.1|9894.1|9899.4|9894.4|9897.6|9892.6|7
1646628000000|2022-03-07 04:40:00|9899.4|9894.4|9899.9|9894.9|9899.9|9894.9|9897.9|9892.9|3
1646628300000|2022-03-07 04:45:00|9899.6|9894.6|9896.4|9891.4|9899.9|9894.9|9896.1|9891.1|10
1646628600000|2022-03-07 04:50:00|9896.9|9891.9|9894.9|9889.9|9897.9|9892.9|9894.7|9889.7|2
1646628900000|2022-03-07 04:55:00|9894.7|9889.7|9889.9|9884.9|9894.9|9889.9|9889.4|9884.4|47
1646629200000|2022-03-07 05:00:00|9889.7|9884.7|9890.7|9885.7|9891.4|9886.4|9889.7|9884.7|13
1646629500000|2022-03-07 05:05:00|9890.4|9885.4|9892.7|9887.7|9893.4|9888.4|9890.4|9885.4|10
1646629800000|2022-03-07 05:10:00|9892.8|9887.8|9892.2|9887.2|9894.9|9889.9|9890.9|9885.9|24
1646630100000|2022-03-07 05:15:00|9891.7|9886.7|9885.8|9880.8|9892.2|9887.2|9883.5|9878.5|50
1646630400000|2022-03-07 05:20:00|9885.5|9880.5|9889.9|9884.9|9890.6|9885.6|9883.5|9878.5|71
1646630700000|2022-03-07 05:25:00|9890.1|9885.1|9892.6|9887.6|9893.4|9888.4|9889.4|9884.4|16
1646631000000|2022-03-07 05:30:00|9892.4|9887.4|9895.6|9890.6|9895.6|9890.6|9891.9|9886.9|28
1646631300000|2022-03-07 05:35:00|9895.9|9890.9|9894.4|9889.4|9898.9|9893.9|9894.2|9889.2|38
1646631600000|2022-03-07 05:40:00|9894.6|9889.6|9897.4|9892.4|9898.7|9893.7|9894.1|9889.1|14
1646631900000|2022-03-07 05:45:00|9897.1|9892.1|9895.6|9890.6|9897.4|9892.4|9894.6|9889.6|20
1646632200000|2022-03-07 05:50:00|9895.4|9890.4|9893.8|9888.8|9895.6|9890.6|9893.6|9888.6|3
1646632500000|2022-03-07 05:55:00|9893.4|9888.4|9892.1|9887.1|9894.4|9889.4|9889.4|9884.4|52
1646632800000|2022-03-07 06:00:00|9891.7|9886.7|9890.6|9885.6|9893.1|9888.1|9889.2|9884.2|30
1646633100000|2022-03-07 06:05:00|9890.4|9885.4|9884.1|9879.1|9891.4|9886.4|9883.8|9878.8|136
1646633400000|2022-03-07 06:10:00|9883.9|9878.9|9887.3|9882.3|9887.6|9882.6|9882.9|9877.9|29
1646633700000|2022-03-07 06:15:00|9887.6|9882.6|9887.1|9882.1|9889.1|9884.1|9886.6|9881.6|25
1646634000000|2022-03-07 06:20:00|9886.8|9881.8|9888.6|9883.6|9889.1|9884.1|9885.6|9880.6|11
1646634300000|2022-03-07 06:25:00|9889|9884|9883.8|9878.8|9889.6|9884.6|9882.5|9877.5|38
1646634600000|2022-03-07 06:30:00|9884|9879|9889.5|9884.5|9889.5|9884.5|9884|9879|123
1646634900000|2022-03-07 06:35:00|9889.7|9884.7|9891.4|9886.4|9891.9|9886.9|9887.7|9882.7|26
1646635200000|2022-03-07 06:40:00|9891.7|9886.7|9895.2|9890.2|9895.2|9890.2|9888.7|9883.7|29
1646635500000|2022-03-07 06:45:00|9895.4|9890.4|9891.6|9886.6|9895.4|9890.4|9891.6|9886.6|18
1646635800000|2022-03-07 06:50:00|9891.4|9886.4|9890.6|9885.6|9892.7|9887.7|9889.6|9884.6|44
1646636100000|2022-03-07 06:55:00|9890.4|9885.4|9891.4|9886.4|9892.6|9887.6|9889.2|9884.2|60
1646636400000|2022-03-07 07:00:00|9891.6|9886.6|9892.4|9887.4|9893.4|9888.4|9888.9|9883.9|133
1646636700000|2022-03-07 07:05:00|9892.1|9887.1|9892.5|9887.5|9894|9889|9888.3|9883.3|484
1646637000000|2022-03-07 07:10:00|9892.3|9887.3|9887.3|9882.3|9893|9888|9887.3|9882.3|140
1646637300000|2022-03-07 07:15:00|9887.2|9882.2|9881.3|9876.3|9887.2|9882.2|9879.1|9874.1|181
1646637600000|2022-03-07 07:20:00|9881.5|9876.5|9887.4|9882.4|9888.3|9883.3|9879.6|9874.6|289
1646637900000|2022-03-07 07:25:00|9887.3|9882.3|9886.6|9881.6|9888.1|9883.1|9884.9|9879.9|63
1646638200000|2022-03-07 07:30:00|9886.1|9881.1|9886.9|9881.9|9892.1|9887.1|9886.1|9881.1|68
1646638500000|2022-03-07 07:35:00|9887.1|9882.1|9891.6|9886.6|9893.6|9888.6|9886.4|9881.4|76
1646638800000|2022-03-07 07:40:00|9891.1|9886.1|9895.9|9890.9|9900.1|9895.1|9891.1|9886.1|54
1646639100000|2022-03-07 07:45:00|9895.6|9890.6|9893.6|9888.6|9896.9|9891.9|9893.1|9888.1|38
1646639400000|2022-03-07 07:50:00|9893.4|9888.4|9893.6|9888.6|9896.4|9891.4|9890.1|9885.1|53
1646639700000|2022-03-07 07:55:00|9893.9|9888.9|9897.2|9892.2|9897.6|9892.6|9891.1|9886.1|47
1646640000000|2022-03-07 08:00:00|9897.1|9892.1|9889.1|9884.1|9897.1|9892.1|9888.4|9883.4|234
1646640300000|2022-03-07 08:05:00|9889.6|9884.6|9889.1|9884.1|9889.6|9884.6|9884.6|9879.6|340
1646640600000|2022-03-07 08:10:00|9888.6|9883.6|9898.1|9893.1|9899.7|9894.7|9888.1|9883.1|107
1646640900000|2022-03-07 08:15:00|9898.2|9893.2|9898.7|9893.7|9900.2|9895.2|9896.7|9891.7|83
1646641200000|2022-03-07 08:20:00|9898.9|9893.9|9897.7|9892.7|9901.7|9896.7|9895.2|9890.2|74
1646641500000|2022-03-07 08:25:00|9897.4|9892.4|9900.6|9895.6|9900.9|9895.9|9894.9|9889.9|59
1646641800000|2022-03-07 08:30:00|9900.4|9895.4|9900.1|9895.1|9904.4|9899.4|9899.1|9894.1|98
1646642100000|2022-03-07 08:35:00|9899.9|9894.9|9898|9893|9900.4|9895.4|9895.2|9890.2|62
1646642400000|2022-03-07 08:40:00|9898.2|9893.2|9902|9897|9902.5|9897.5|9897|9892|37
1646642700000|2022-03-07 08:45:00|9901.8|9896.8|9905.5|9900.5|9905.5|9900.5|9899.5|9894.5|61
1646643000000|2022-03-07 08:50:00|9906|9901|9910.5|9905.5|9911.7|9906.7|9905|9900|287
1646643300000|2022-03-07 08:55:00|9911.2|9906.2|9905.7|9900.7|9911.2|9906.2|9903|9898|203
1646643600000|2022-03-07 09:00:00|9905.2|9900.2|9909.2|9904.2|9911.5|9906.5|9903.3|9898.3|243
1646643900000|2022-03-07 09:05:00|9908.7|9903.7|9902|9897|9909.2|9904.2|9900.5|9895.5|232
1646644200000|2022-03-07 09:10:00|9902.2|9897.2|9903.7|9898.7|9906.7|9901.7|9901.5|9896.5|102
1646644500000|2022-03-07 09:15:00|9904.2|9899.2|9904.7|9899.7|9909.7|9904.7|9904|9899|55
1646644800000|2022-03-07 09:20:00|9904.5|9899.5|9906.2|9901.2|9906.7|9901.7|9901.5|9896.5|38
1646645100000|2022-03-07 09:25:00|9905.9|9900.9|9906.2|9901.2|9907.7|9902.7|9902.6|9897.6|61
1646645400000|2022-03-07 09:30:00|9906|9901|9906.7|9901.7|9909.2|9904.2|9904.7|9899.7|57
1646645700000|2022-03-07 09:35:00|9907|9902|9906.7|9901.7|9908.5|9903.5|9904.2|9899.2|71
1646646000000|2022-03-07 09:40:00|9906.9|9901.9|9913.7|9908.7|9915.4|9910.4|9906|9901|52
1646646300000|2022-03-07 09:45:00|9914.2|9909.2|9912.2|9907.2|9916.9|9911.9|9911.7|9906.7|69
1646646600000|2022-03-07 09:50:00|9912|9907|9910.2|9905.2|9912.9|9907.9|9909.2|9904.2|60
1646646900000|2022-03-07 09:55:00|9909.7|9904.7|9910.7|9905.7|9915|9910|9909.7|9904.7|98
1646647200000|2022-03-07 10:00:00|9911.2|9906.2|9913.8|9908.8|9915.6|9910.6|9910.2|9905.2|244
1646647500000|2022-03-07 10:05:00|9913.6|9908.6|9920.8|9915.8|9921.1|9916.1|9913.3|9908.3|166
1646647800000|2022-03-07 10:10:00|9921.1|9916.1|9923.3|9918.3|9925.8|9920.8|9920.3|9915.3|378
1646648100000|2022-03-07 10:15:00|9923.6|9918.6|9929.5|9924.5|9929.8|9924.8|9923.3|9918.3|154
1646648400000|2022-03-07 10:20:00|9929.3|9924.3|9930.6|9925.6|9931|9926|9926.8|9921.8|61
1646648700000|2022-03-07 10:25:00|9930.8|9925.8|9939.3|9934.3|9939.3|9934.3|9930.8|9925.8|357
1646649000000|2022-03-07 10:30:00|9939.5|9934.5|9946.3|9941.3|9948.3|9943.3|9939.3|9934.3|350
1646649300000|2022-03-07 10:35:00|9946.5|9941.5|9940.5|9935.5|9947|9942|9939.5|9934.5|98
1646649600000|2022-03-07 10:40:00|9940.3|9935.3|9937.3|9932.3|9940.5|9935.5|9936.6|9931.6|57
1646649900000|2022-03-07 10:45:00|9936.8|9931.8|9935.3|9930.3|9936.8|9931.8|9933.3|9928.3|120
1646650200000|2022-03-07 10:50:00|9935|9930|9932.3|9927.3|9935.3|9930.3|9931.3|9926.3|129
1646650500000|2022-03-07 10:55:00|9932.8|9927.8|9931|9926|9935.1|9930.1|9929.8|9924.8|153
1646650800000|2022-03-07 11:00:00|9930.6|9925.6|9932.8|9927.8|9932.8|9927.8|9928.8|9923.8|82
1646651100000|2022-03-07 11:05:00|9932.6|9927.6|9926.8|9921.8|9932.8|9927.8|9926.1|9921.1|111
1646651400000|2022-03-07 11:10:00|9926.6|9921.6|9928.8|9923.8|9930.3|9925.3|9925.3|9920.3|58
1646651700000|2022-03-07 11:15:00|9928.6|9923.6|9930.8|9925.8|9933.6|9928.6|9928.3|9923.3|114
1646652000000|2022-03-07 11:20:00|9931.1|9926.1|9929.6|9924.6|9931.3|9926.3|9924.4|9919.4|418
1646652300000|2022-03-07 11:25:00|9929.4|9924.4|9933.1|9928.1|9933.6|9928.6|9927.1|9922.1|126
1646652600000|2022-03-07 11:30:00|9933.4|9928.4|9930.1|9925.1|9935.6|9930.6|9928.7|9923.7|150
1646652900000|2022-03-07 11:35:00|9930.2|9925.2|9932.6|9927.6|9933.7|9928.7|9930.1|9925.1|118
1646653200000|2022-03-07 11:40:00|9932.7|9927.7|9930.1|9925.1|9932.7|9927.7|9927.4|9922.4|230
1646653500000|2022-03-07 11:45:00|9929.6|9924.6|9927.7|9922.7|9932.4|9927.4|9927.7|9922.7|138
1646653800000|2022-03-07 11:50:00|9928.2|9923.2|9924.2|9919.2|9928.2|9923.2|9922.7|9917.7|160
1646654100000|2022-03-07 11:55:00|9923.7|9918.7|9915.6|9910.6|9924.4|9919.4|9912.4|9907.4|219
1646654400000|2022-03-07 12:00:00|9915.4|9910.4|9906.4|9901.4|9918.1|9913.1|9904.4|9899.4|149
1646654700000|2022-03-07 12:05:00|9906.6|9901.6|9911.9|9906.9|9915.9|9910.9|9906.1|9901.1|158
1646655000000|2022-03-07 12:10:00|9912.6|9907.6|9914.4|9909.4|9915.4|9910.4|9909.4|9904.4|144
1646655300000|2022-03-07 12:15:00|9914.6|9909.6|9906.1|9901.1|9914.7|9909.7|9905.4|9900.4|68
1646655600000|2022-03-07 12:20:00|9905.9|9900.9|9905.9|9900.9|9906.4|9901.4|9897.9|9892.9|147
1646655900000|2022-03-07 12:25:00|9905.7|9900.7|9895.9|9890.9|9905.9|9900.9|9892.9|9887.9|151
1646656200000|2022-03-07 12:30:00|9895.6|9890.6|9886.9|9881.9|9899.2|9894.2|9882.4|9877.4|564
1646656500000|2022-03-07 12:35:00|9887.1|9882.1|9878.4|9873.4|9888.9|9883.9|9874.1|9869.1|443
1646656800000|2022-03-07 12:40:00|9878.6|9873.6|9890.9|9885.9|9892.9|9887.9|9874.9|9869.9|422
1646657100000|2022-03-07 12:45:00|9890.6|9885.6|9896.6|9891.6|9899.1|9894.1|9890.4|9885.4|273
1646657400000|2022-03-07 12:50:00|9896.4|9891.4|9895.4|9890.4|9900.9|9895.9|9890.1|9885.1|297
1646657700000|2022-03-07 12:55:00|9895.2|9890.2|9899.4|9894.4|9901.9|9896.9|9891.9|9886.9|132
1646658000000|2022-03-07 13:00:00|9898.9|9893.9|9895.9|9890.9|9900.7|9895.7|9894.9|9889.9|384
1646658300000|2022-03-07 13:05:00|9896.2|9891.2|9897.9|9892.9|9899.4|9894.4|9893.1|9888.1|118
1646658600000|2022-03-07 13:10:00|9898.4|9893.4|9894.9|9889.9|9898.9|9893.9|9893.2|9888.2|102
1646658900000|2022-03-07 13:15:00|9894.4|9889.4|9896.4|9891.4|9901.1|9896.1|9894.4|9889.4|119
1646659200000|2022-03-07 13:20:00|9896.2|9891.2|9894.2|9889.2|9896.4|9891.4|9886.4|9881.4|222
1646659500000|2022-03-07 13:25:00|9893.9|9888.9|9890.4|9885.4|9895.4|9890.4|9889.4|9884.4|278
1646659800000|2022-03-07 13:30:00|9890.9|9885.9|9891.1|9886.1|9893.4|9888.4|9888.9|9883.9|127
1646660100000|2022-03-07 13:35:00|9891.6|9886.6|9880.6|9875.6|9891.6|9886.6|9879.6|9874.6|145
1646660400000|2022-03-07 13:40:00|9880.4|9875.4|9888.9|9883.9|9890.4|9885.4|9879.9|9874.9|212
1646660700000|2022-03-07 13:45:00|9889.4|9884.4|9891.8|9886.8|9893.9|9888.9|9889.4|9884.4|143
1646661000000|2022-03-07 13:50:00|9891.4|9886.4|9896.3|9891.3|9898.6|9893.6|9891.4|9886.4|272
1646661300000|2022-03-07 13:55:00|9896.1|9891.1|9896.6|9891.6|9898.6|9893.6|9893.3|9888.3|304
1646661600000|2022-03-07 14:00:00|9896.4|9891.4|9893.1|9888.1|9899.1|9894.1|9891.4|9886.4|201
1646661900000|2022-03-07 14:05:00|9893.4|9888.4|9888.9|9883.9|9894.4|9889.4|9886.9|9881.9|127
1646662200000|2022-03-07 14:10:00|9889.4|9884.4|9887.4|9882.4|9891.6|9886.6|9884.9|9879.9|102
1646662500000|2022-03-07 14:15:00|9886.9|9881.9|9886.4|9881.4|9889.1|9884.1|9883.1|9878.1|146
1646662800000|2022-03-07 14:20:00|9886.6|9881.6|9875.9|9870.9|9887.4|9882.4|9873.4|9868.4|252
1646663100000|2022-03-07 14:25:00|9876.9|9871.9|9879.1|9874.1|9884.9|9879.9|9876.4|9871.4|127
1646663400000|2022-03-07 14:30:00|9878.9|9873.9|9884.1|9879.1|9887.1|9882.1|9878.9|9873.9|264
1646663700000|2022-03-07 14:35:00|9884.6|9879.6|9890.3|9885.3|9893.6|9888.6|9883.9|9878.9|282
1646664000000|2022-03-07 14:40:00|9890.6|9885.6|9899.6|9894.6|9899.6|9894.6|9890.1|9885.1|481
1646664300000|2022-03-07 14:45:00|9900.1|9895.1|9901.6|9896.6|9905.1|9900.1|9899.1|9894.1|288
1646664600000|2022-03-07 14:50:00|9902|9897|9901.8|9896.8|9902.8|9897.8|9898|9893|187
1646664900000|2022-03-07 14:55:00|9902|9897|9904.3|9899.3|9905.1|9900.1|9900.5|9895.5|106
1646665200000|2022-03-07 15:00:00|9904.1|9899.1|9903.7|9898.7|9907|9902|9903|9898|303
1646665500000|2022-03-07 15:05:00|9903.5|9898.5|9903.5|9898.5|9905.8|9900.8|9901.2|9896.2|125
1646665800000|2022-03-07 15:10:00|9903.6|9898.6|9912.1|9907.1|9914|9909|9903.5|9898.5|288
1646666100000|2022-03-07 15:15:00|9912|9907|9914.5|9909.5|9914.7|9909.7|9910.5|9905.5|182
1646666400000|2022-03-07 15:20:00|9914|9909|9914.5|9909.5|9914.6|9909.6|9909|9904|189
1646666700000|2022-03-07 15:25:00|9915|9910|9923|9918|9928.7|9923.7|9914.8|9909.8|609
1646667000000|2022-03-07 15:30:00|9922.7|9917.7|9918.3|9913.3|9923.5|9918.5|9917.8|9912.8|192
1646667300000|2022-03-07 15:35:00|9918|9913|9914|9909|9919|9914|9913|9908|144
1646667600000|2022-03-07 15:40:00|9914.5|9909.5|9915.5|9910.5|9917.8|9912.8|9911|9906|115
1646667900000|2022-03-07 15:45:00|9916|9911|9919.7|9914.7|9920.9|9915.9|9915|9910|366
1646668200000|2022-03-07 15:50:00|9919.4|9914.4|9917.6|9912.6|9920.7|9915.7|9911.7|9906.7|251
1646668500000|2022-03-07 15:55:00|9917.8|9912.8|9919.6|9914.6|9919.9|9914.9|9915.3|9910.3|159
1646668800000|2022-03-07 16:00:00|9919.3|9914.3|9919.8|9914.8|9922.8|9917.8|9918.3|9913.3|377
1646669100000|2022-03-07 16:05:00|9919.6|9914.6|9923.1|9918.1|9923.1|9918.1|9918.1|9913.1|291
1646669400000|2022-03-07 16:10:00|9923.6|9918.6|9928.6|9923.6|9929.1|9924.1|9923.6|9918.6|319
1646669700000|2022-03-07 16:15:00|9928.8|9923.8|9930.1|9925.1|9930.3|9925.3|9925.8|9920.8|92
1646670000000|2022-03-07 16:20:00|9930.3|9925.3|9932|9927|9932|9927|9928.5|9923.5|449
1646670300000|2022-03-07 16:25:00|9932.2|9927.2|9931.8|9926.8|9933.4|9928.4|9928.9|9923.9|298
1646670600000|2022-03-07 16:30:00|9932|9927|9940|9935|9943|9938|9931.2|9926.2|427
1646670900000|2022-03-07 16:35:00|9940.5|9935.5|9937.8|9932.8|9941|9936|9933.9|9928.9|457
1646671200000|2022-03-07 16:40:00|9938.3|9933.3|9932.8|9927.8|9940.8|9935.8|9930.1|9925.1|151
1646671500000|2022-03-07 16:45:00|9933.1|9928.1|9928.8|9923.8|9933.1|9928.1|9924.6|9919.6|227
1646671800000|2022-03-07 16:50:00|9928.4|9923.4|9931.7|9926.7|9934.5|9929.5|9928.4|9923.4|168
1646672100000|2022-03-07 16:55:00|9931.4|9926.4|9934.5|9929.5|9937.7|9932.7|9931.4|9926.4|103
1646672400000|2022-03-07 17:00:00|9934.7|9929.7|9930.3|9925.3|9935.5|9930.5|9929.1|9924.1|383
1646672700000|2022-03-07 17:05:00|9930.6|9925.6|9930.8|9925.8|9934.6|9929.6|9930.3|9925.3|42
1646673000000|2022-03-07 17:10:00|9930.6|9925.6|9928.4|9923.4|9931.1|9926.1|9927.6|9922.6|53
1646673300000|2022-03-07 17:15:00|9928.6|9923.6|9926.3|9921.3|9928.6|9923.6|9923.8|9918.8|148
1646673600000|2022-03-07 17:20:00|9926.6|9921.6|9927.4|9922.4|9930.4|9925.4|9924.3|9919.3|139
1646673900000|2022-03-07 17:25:00|9927.6|9922.6|9926.7|9921.7|9930|9925|9926.2|9921.2|204
1646674200000|2022-03-07 17:30:00|9926.8|9921.8|9924.7|9919.7|9928.7|9923.7|9924.5|9919.5|179
1646674500000|2022-03-07 17:35:00|9924.5|9919.5|9926|9921|9926|9921|9920.3|9915.3|133
1646674800000|2022-03-07 17:40:00|9926.2|9921.2|9924.7|9919.7|9927.4|9922.4|9923|9918|127
1646675100000|2022-03-07 17:45:00|9924.5|9919.5|9923.5|9918.5|9927|9922|9920.2|9915.2|52
1646675400000|2022-03-07 17:50:00|9923|9918|9923.3|9918.3|9925.7|9920.7|9918|9913|765
1646675700000|2022-03-07 17:55:00|9923.2|9918.2|9930.5|9925.5|9933.9|9928.9|9923|9918|121
1646676000000|2022-03-07 18:00:00|9930.7|9925.7|9927.9|9922.9|9932.7|9927.7|9927.9|9922.9|147
1646676300000|2022-03-07 18:05:00|9928.2|9923.2|9921.5|9916.5|9928.2|9923.2|9921.5|9916.5|84
1646676600000|2022-03-07 18:10:00|9921.9|9916.9|9922.9|9917.9|9924.2|9919.2|9920.5|9915.5|102
1646676900000|2022-03-07 18:15:00|9922.7|9917.7|9924.5|9919.5|9928.5|9923.5|9922.7|9917.7|464
1646677200000|2022-03-07 18:20:00|9924.7|9919.7|9920.3|9915.3|9926.5|9921.5|9920|9915|168
1646677500000|2022-03-07 18:25:00|9920.2|9915.2|9915.2|9910.2|9920.3|9915.3|9913.5|9908.5|168
1646677800000|2022-03-07 18:30:00|9915|9910|9916.3|9911.3|9917.5|9912.5|9914.3|9909.3|51
1646678100000|2022-03-07 18:35:00|9916.2|9911.2|9919.8|9914.8|9919.8|9914.8|9916|9911|247
1646678400000|2022-03-07 18:40:00|9919.6|9914.6|9923.3|9918.3|9923.3|9918.3|9916.6|9911.6|227
1646678700000|2022-03-07 18:45:00|9923.8|9918.8|9923.5|9918.5|9924.8|9919.8|9921.3|9916.3|89
1646679000000|2022-03-07 18:50:00|9923.3|9918.3|9922.3|9917.3|9923.3|9918.3|9919.8|9914.8|92
1646679300000|2022-03-07 18:55:00|9922|9917|9926.3|9921.3|9929.7|9924.7|9921.5|9916.5|218
1646679600000|2022-03-07 19:00:00|9926.5|9921.5|9925.8|9920.8|9928|9923|9923.3|9918.3|123
1646679900000|2022-03-07 19:05:00|9925.6|9920.6|9922.1|9917.1|9926.8|9921.8|9921.9|9916.9|65
1646680200000|2022-03-07 19:10:00|9922.6|9917.6|9920.6|9915.6|9922.6|9917.6|9919.1|9914.1|67
1646680500000|2022-03-07 19:15:00|9920.8|9915.8|9924.3|9919.3|9925.6|9920.6|9919.1|9914.1|77
1646680800000|2022-03-07 19:20:00|9924.1|9919.1|9932.6|9927.6|9933.3|9928.3|9924.1|9919.1|115
1646681100000|2022-03-07 19:25:00|9932.9|9927.9|9935.3|9930.3|9935.6|9930.6|9932.6|9927.6|164
1646681400000|2022-03-07 19:30:00|9934.8|9929.8|9941.1|9936.1|9941.1|9936.1|9934.8|9929.8|166
1646681700000|2022-03-07 19:35:00|9940.8|9935.8|9938.6|9933.6|9943.3|9938.3|9938.6|9933.6|174
1646682000000|2022-03-07 19:40:00|9938.5|9933.5|9937.8|9932.8|9941.1|9936.1|9936.8|9931.8|49
1646682300000|2022-03-07 19:45:00|9937.6|9932.6|9935.8|9930.8|9939.3|9934.3|9934.8|9929.8|93
1646682600000|2022-03-07 19:50:00|9935.6|9930.6|9938.8|9933.8|9939.1|9934.1|9935.1|9930.1|61
1646682900000|2022-03-07 19:55:00|9939.1|9934.1|9945.1|9940.1|9945.6|9940.6|9935.1|9930.1|949
1646683200000|2022-03-07 20:00:00|9944.8|9939.8|9944.3|9939.3|9945.8|9940.8|9942.6|9937.6|108
1646683500000|2022-03-07 20:05:00|9944.6|9939.6|9939.3|9934.3|9944.8|9939.8|9939.1|9934.1|51
1646683800000|2022-03-07 20:10:00|9939.6|9934.6|9936.3|9931.3|9942.1|9937.1|9936.3|9931.3|76
1646684100000|2022-03-07 20:15:00|9935.8|9930.8|9935.8|9930.8|9938.1|9933.1|9933.8|9928.8|42
1646684400000|2022-03-07 20:20:00|9935.6|9930.6|9934.3|9929.3|9935.8|9930.8|9933.6|9928.6|38
1646684700000|2022-03-07 20:25:00|9933.8|9928.8|9932.1|9927.1|9934.6|9929.6|9931.1|9926.1|57
1646685000000|2022-03-07 20:30:00|9932.3|9927.3|9936.3|9931.3|9936.6|9931.6|9932.3|9927.3|57
1646685300000|2022-03-07 20:35:00|9935.8|9930.8|9936|9931|9936.6|9931.6|9934.1|9929.1|54
1646685600000|2022-03-07 20:40:00|9936.1|9931.1|9932|9927|9938.6|9933.6|9931.3|9926.3|74
1646685900000|2022-03-07 20:45:00|9931.6|9926.6|9935.6|9930.6|9936.3|9931.3|9930.8|9925.8|119
1646686200000|2022-03-07 20:50:00|9935.5|9930.5|9932.6|9927.6|9935.8|9930.8|9932.1|9927.1|58
1646686500000|2022-03-07 20:55:00|9932.8|9927.8|9932|9927|9934|9929|9931|9926|80
1646686800000|2022-03-07 21:00:00|9933|9928|9932.1|9927.1|9933|9928|9930.1|9925.1|107
1646687100000|2022-03-07 21:05:00|9932.3|9927.3|9934.9|9929.9|9935.4|9930.4|9932.1|9927.1|39
1646687400000|2022-03-07 21:10:00|9935.4|9930.4|9934.8|9929.8|9936.6|9931.6|9934.8|9929.8|19
1646687700000|2022-03-07 21:15:00|9934.4|9929.4|9936.3|9931.3|9936.3|9931.3|9933.4|9928.4|16
1646688000000|2022-03-07 21:20:00|9936.6|9931.6|9937.3|9932.3|9937.3|9932.3|9935.9|9930.9|3
1646688300000|2022-03-07 21:25:00|9937.5|9932.5|9937.1|9932.1|9939|9934|9936.8|9931.8|3
1646688600000|2022-03-07 21:30:00|9937.3|9932.3|9938.1|9933.1|9938.3|9933.3|9936.8|9931.8|7
1646688900000|2022-03-07 21:35:00|9938.3|9933.3|9939.8|9934.8|9939.8|9934.8|9938|9933|64
1646689200000|2022-03-07 21:40:00|9939.6|9934.6|9941.3|9936.3|9941.3|9936.3|9939.1|9934.1|91
1646689500000|2022-03-07 21:45:00|9940.8|9935.8|9940.1|9935.1|9941.3|9936.3|9940.1|9935.1|21
1646689800000|2022-03-07 21:50:00|9940.3|9935.3|9940.7|9935.7|9941.8|9936.8|9940.3|9935.3|21
1646690100000|2022-03-07 21:55:00|9940.9|9935.9|9940.6|9935.6|9941.2|9936.2|9939.3|9934.3|36
1646701200000|2022-03-08 01:00:00|9940.8|9935.8|9937.7|9932.7|9942|9937|9936.2|9931.2|165
1646701500000|2022-03-08 01:05:00|9937.5|9932.5|9935|9930|9941|9936|9933.8|9928.8|126
1646701800000|2022-03-08 01:10:00|9935.3|9930.3|9933.8|9928.8|9935.8|9930.8|9933.3|9928.3|75
1646702100000|2022-03-08 01:15:00|9933.3|9928.3|9932.5|9927.5|9933.6|9928.6|9930.6|9925.6|250
1646702400000|2022-03-08 01:20:00|9932.6|9927.6|9933.3|9928.3|9933.8|9928.8|9932|9927|42
1646702700000|2022-03-08 01:25:00|9933.2|9928.2|9931|9926|9933.8|9928.8|9928.2|9923.2|102
1646703000000|2022-03-08 01:30:00|9930.8|9925.8|9932.3|9927.3|9932.3|9927.3|9930.2|9925.2|22
1646703300000|2022-03-08 01:35:00|9932.7|9927.7|9935.8|9930.8|9935.8|9930.8|9931.3|9926.3|47
1646703600000|2022-03-08 01:40:00|9935.7|9930.7|9926.8|9921.8|9936.7|9931.7|9926.3|9921.3|18
1646703900000|2022-03-08 01:45:00|9927.3|9922.3|9923.8|9918.8|9928.3|9923.3|9922|9917|33
1646704200000|2022-03-08 01:50:00|9924|9919|9929.2|9924.2|9929.4|9924.4|9923.3|9918.3|27
1646704500000|2022-03-08 01:55:00|9928.9|9923.9|9928.6|9923.6|9930.9|9925.9|9928.1|9923.1|22
1646704800000|2022-03-08 02:00:00|9928.9|9923.9|9922.3|9917.3|9928.9|9923.9|9922.3|9917.3|45
1646705100000|2022-03-08 02:05:00|9922.6|9917.6|9919.8|9914.8|9923.8|9918.8|9919.8|9914.8|68
1646705400000|2022-03-08 02:10:00|9920.3|9915.3|9919.3|9914.3|9921.1|9916.1|9918.1|9913.1|16
1646705700000|2022-03-08 02:15:00|9919.8|9914.8|9921.3|9916.3|9921.3|9916.3|9918.6|9913.6|3
1646706000000|2022-03-08 02:20:00|9921.8|9916.8|9921.3|9916.3|9922.3|9917.3|9920.8|9915.8|20
1646706300000|2022-03-08 02:25:00|9921.8|9916.8|9923.3|9918.3|9925.1|9920.1|9921.6|9916.6|19
1646706600000|2022-03-08 02:30:00|9922.8|9917.8|9922.8|9917.8|9924.8|9919.8|9921.3|9916.3|13
1646706900000|2022-03-08 02:35:00|9922.6|9917.6|9921.8|9916.8|9922.8|9917.8|9919.3|9914.3|12
1646707200000|2022-03-08 02:40:00|9922.1|9917.1|9921.3|9916.3|9923.8|9918.8|9920.8|9915.8|34
1646707500000|2022-03-08 02:45:00|9921.4|9916.4|9923.9|9918.9|9924.9|9919.9|9921.1|9916.1|31
1646707800000|2022-03-08 02:50:00|9923.8|9918.8|9924.9|9919.9|9925.4|9920.4|9923.8|9918.8|45
1646708100000|2022-03-08 02:55:00|9924.8|9919.8|9924.4|9919.4|9926.8|9921.8|9923.6|9918.6|16
1646708400000|2022-03-08 03:00:00|9924.9|9919.9|9924.8|9919.8|9927.3|9922.3|9924.8|9919.8|27
1646708700000|2022-03-08 03:05:00|9924.6|9919.6|9922.8|9917.8|9924.6|9919.6|9921.8|9916.8|10
1646709000000|2022-03-08 03:10:00|9922.9|9917.9|9924.4|9919.4|9925.8|9920.8|9922.8|9917.8|11
1646709300000|2022-03-08 03:15:00|9924.3|9919.3|9925.9|9920.9|9926.4|9921.4|9924.3|9919.3|3
1646709600000|2022-03-08 03:20:00|9926.3|9921.3|9926.3|9921.3|9926.4|9921.4|9924.4|9919.4|7
1646709900000|2022-03-08 03:25:00|9926.1|9921.1|9926.8|9921.8|9926.9|9921.9|9925.4|9920.4|2
1646710200000|2022-03-08 03:30:00|9926.6|9921.6|9924.8|9919.8|9926.8|9921.8|9923.9|9918.9|2
1646710500000|2022-03-08 03:35:00|9925.1|9920.1|9924.8|9919.8|9925.3|9920.3|9923.6|9918.6|0
1646710800000|2022-03-08 03:40:00|9925.3|9920.3|9927.8|9922.8|9927.8|9922.8|9924.3|9919.3|3
1646711100000|2022-03-08 03:45:00|9928.1|9923.1|9928.3|9923.3|9929.3|9924.3|9927.9|9922.9|10
1646711400000|2022-03-08 03:50:00|9927.8|9922.8|9927.8|9922.8|9929.1|9924.1|9927.3|9922.3|3
1646711700000|2022-03-08 03:55:00|9928.1|9923.1|9928.8|9923.8|9929.1|9924.1|9927.8|9922.8|2
1646712000000|2022-03-08 04:00:00|9928.6|9923.6|9928.6|9923.6|9929.6|9924.6|9928.3|9923.3|6
1646712300000|2022-03-08 04:05:00|9928.3|9923.3|9929.3|9924.3|9929.6|9924.6|9928.3|9923.3|4
1646712600000|2022-03-08 04:10:00|9929.1|9924.1|9928.9|9923.9|9930.8|9925.8|9928.4|9923.4|16
1646712900000|2022-03-08 04:15:00|9929.1|9924.1|9927.8|9922.8|9929.6|9924.6|9927.6|9922.6|3
1646713200000|2022-03-08 04:20:00|9928.3|9923.3|9927.8|9922.8|9929.1|9924.1|9927.6|9922.6|3
1646713500000|2022-03-08 04:25:00|9927.6|9922.6|9926.8|9921.8|9928.8|9923.8|9926.6|9921.6|6
1646713800000|2022-03-08 04:30:00|9926.6|9921.6|9927.6|9922.6|9927.8|9922.8|9926.6|9921.6|3
1646714100000|2022-03-08 04:35:00|9927.3|9922.3|9927.6|9922.6|9929.1|9924.1|9926.6|9921.6|3
1646714400000|2022-03-08 04:40:00|9927.3|9922.3|9927.4|9922.4|9928.3|9923.3|9927.1|9922.1|0
1646714700000|2022-03-08 04:45:00|9927.6|9922.6|9930.4|9925.4|9930.8|9925.8|9927.6|9922.6|8
1646715000000|2022-03-08 04:50:00|9930.6|9925.6|9929.3|9924.3|9930.6|9925.6|9928.9|9923.9|2
1646715300000|2022-03-08 04:55:00|9929.1|9924.1|9928.6|9923.6|9930.9|9925.9|9928.1|9923.1|7
1646715600000|2022-03-08 05:00:00|9928.9|9923.9|9930.9|9925.9|9930.9|9925.9|9928.4|9923.4|11
1646715900000|2022-03-08 05:05:00|9930.8|9925.8|9937.3|9932.3|9937.4|9932.4|9930.3|9925.3|46
1646716200000|2022-03-08 05:10:00|9937.4|9932.4|9936.9|9931.9|9937.6|9932.6|9934.6|9929.6|118
1646716500000|2022-03-08 05:15:00|9936.8|9931.8|9935.8|9930.8|9938.3|9933.3|9934.6|9929.6|59
1646716800000|2022-03-08 05:20:00|9935.6|9930.6|9935.8|9930.8|9936.1|9931.1|9934.8|9929.8|1
1646717100000|2022-03-08 05:25:00|9935.9|9930.9|9938.3|9933.3|9938.3|9933.3|9935.8|9930.8|2
1646717400000|2022-03-08 05:30:00|9938.1|9933.1|9936.3|9931.3|9938.3|9933.3|9935.3|9930.3|14
1646717700000|2022-03-08 05:35:00|9936.6|9931.6|9937.1|9932.1|9938.3|9933.3|9935.3|9930.3|7
1646718000000|2022-03-08 05:40:00|9937.3|9932.3|9938.8|9933.8|9938.8|9933.8|9935.8|9930.8|54
1646718300000|2022-03-08 05:45:00|9938.6|9933.6|9938.6|9933.6|9941|9936|9937.6|9932.6|41
1646718600000|2022-03-08 05:50:00|9938.3|9933.3|9936.3|9931.3|9938.8|9933.8|9933.8|9928.8|16
1646718900000|2022-03-08 05:55:00|9936.5|9931.5|9938.3|9933.3|9938.6|9933.6|9935.8|9930.8|8
1646719200000|2022-03-08 06:00:00|9938.1|9933.1|9935.3|9930.3|9938.3|9933.3|9932.8|9927.8|36
1646719500000|2022-03-08 06:05:00|9935.5|9930.5|9936.5|9931.5|9936.5|9931.5|9934.3|9929.3|6
1646719800000|2022-03-08 06:10:00|9936.3|9931.3|9937.8|9932.8|9938.8|9933.8|9936.3|9931.3|16
1646720100000|2022-03-08 06:15:00|9938.3|9933.3|9939.8|9934.8|9941.8|9936.8|9937.1|9932.1|65
1646720400000|2022-03-08 06:20:00|9940|9935|9941.3|9936.3|9941.3|9936.3|9938.3|9933.3|47
1646720700000|2022-03-08 06:25:00|9941.1|9936.1|9940.8|9935.8|9942.3|9937.3|9938.8|9933.8|74
1646721000000|2022-03-08 06:30:00|9940.5|9935.5|9940.8|9935.8|9941.3|9936.3|9938.3|9933.3|17
1646721300000|2022-03-08 06:35:00|9941.3|9936.3|9942.3|9937.3|9942.3|9937.3|9938.5|9933.5|9
1646721600000|2022-03-08 06:40:00|9942|9937|9940.3|9935.3|9942.3|9937.3|9938.8|9933.8|4
1646721900000|2022-03-08 06:45:00|9940.8|9935.8|9939.3|9934.3|9943.7|9938.7|9939.3|9934.3|52
1646722200000|2022-03-08 06:50:00|9938.8|9933.8|9939.3|9934.3|9940.5|9935.5|9938.3|9933.3|30
1646722500000|2022-03-08 06:55:00|9939.5|9934.5|9939|9934|9940.3|9935.3|9938|9933|21
1646722800000|2022-03-08 07:00:00|9938.8|9933.8|9946.2|9941.2|9946.7|9941.7|9938.3|9933.3|139
1646723100000|2022-03-08 07:05:00|9945.7|9940.7|9945.7|9940.7|9947.4|9942.4|9943.7|9938.7|16
1646723400000|2022-03-08 07:10:00|9945.9|9940.9|9946.7|9941.7|9948.2|9943.2|9944.7|9939.7|36
1646723700000|2022-03-08 07:15:00|9946.9|9941.9|9941.6|9936.6|9947.2|9942.2|9941.6|9936.6|35
1646724000000|2022-03-08 07:20:00|9941.4|9936.4|9943.4|9938.4|9944.6|9939.6|9941.1|9936.1|36
1646724300000|2022-03-08 07:25:00|9943.6|9938.6|9934.5|9929.5|9944.1|9939.1|9933.8|9928.8|79
1646724600000|2022-03-08 07:30:00|9934.8|9929.8|9938|9933|9939|9934|9926.5|9921.5|100
1646724900000|2022-03-08 07:35:00|9937.8|9932.8|9933.3|9928.3|9937.8|9932.8|9931|9926|29
1646725200000|2022-03-08 07:40:00|9933.5|9928.5|9932.5|9927.5|9936.5|9931.5|9932|9927|32
1646725500000|2022-03-08 07:45:00|9932|9927|9937.3|9932.3|9937.3|9932.3|9931.5|9926.5|25
1646725800000|2022-03-08 07:50:00|9938.1|9933.1|9941.8|9936.8|9943.1|9938.1|9938.1|9933.1|39
1646726100000|2022-03-08 07:55:00|9942.1|9937.1|9943.5|9938.5|9944.6|9939.6|9939.8|9934.8|36
1646726400000|2022-03-08 08:00:00|9943.8|9938.8|9938.3|9933.3|9947.3|9942.3|9938.3|9933.3|157
1646726700000|2022-03-08 08:05:00|9938.5|9933.5|9937.5|9932.5|9939|9934|9935|9930|141
1646727000000|2022-03-08 08:10:00|9937.7|9932.7|9911.5|9906.5|9937.8|9932.8|9907.9|9902.9|919
1646727300000|2022-03-08 08:15:00|9911.9|9906.9|9910.9|9905.9|9917.4|9912.4|9910.4|9905.4|211
1646727600000|2022-03-08 08:20:00|9910.4|9905.4|9907.9|9902.9|9912.9|9907.9|9906.5|9901.5|280
1646727900000|2022-03-08 08:25:00|9908|9903|9908|9903|9912.9|9907.9|9906.7|9901.7|181
1646728200000|2022-03-08 08:30:00|9907.9|9902.9|9913.4|9908.4|9913.5|9908.5|9906.9|9901.9|123
1646728500000|2022-03-08 08:35:00|9913.5|9908.5|9911.4|9906.4|9916.2|9911.2|9911.4|9906.4|181
1646728800000|2022-03-08 08:40:00|9911.2|9906.2|9916.5|9911.5|9918.2|9913.2|9910.5|9905.5|113
1646729100000|2022-03-08 08:45:00|9916.7|9911.7|9919.9|9914.9|9920.2|9915.2|9913|9908|147
1646729400000|2022-03-08 08:50:00|9920|9915|9925|9920|9933.9|9928.9|9919.5|9914.5|168
1646729700000|2022-03-08 08:55:00|9924.9|9919.9|9922.9|9917.9|9927|9922|9921.2|9916.2|98
1646730000000|2022-03-08 09:00:00|9922.7|9917.7|9924.4|9919.4|9925|9920|9917|9912|98
1646730300000|2022-03-08 09:05:00|9924|9919|9931.9|9926.9|9932.9|9927.9|9924|9919|118
1646730600000|2022-03-08 09:10:00|9931.5|9926.5|9932.2|9927.2|9934|9929|9930.4|9925.4|129
1646730900000|2022-03-08 09:15:00|9931.9|9926.9|9936.2|9931.2|9936.5|9931.5|9929.4|9924.4|146
1646731200000|2022-03-08 09:20:00|9936|9931|9936.5|9931.5|9942.5|9937.5|9935.7|9930.7|149
1646731500000|2022-03-08 09:25:00|9936.2|9931.2|9934|9929|9938.7|9933.7|9933.7|9928.7|78
1646731800000|2022-03-08 09:30:00|9934.2|9929.2|9930|9925|9937.2|9932.2|9928.7|9923.7|122
1646732100000|2022-03-08 09:35:00|9930.2|9925.2|9924|9919|9931.7|9926.7|9923.7|9918.7|107
1646732400000|2022-03-08 09:40:00|9923.7|9918.7|9929.9|9924.9|9932.4|9927.4|9923.7|9918.7|135
1646732700000|2022-03-08 09:45:00|9930.2|9925.2|9928.7|9923.7|9933.9|9928.9|9928.7|9923.7|187
1646733000000|2022-03-08 09:50:00|9929.2|9924.2|9927.2|9922.2|9931.2|9926.2|9926.2|9921.2|161
1646733300000|2022-03-08 09:55:00|9927.7|9922.7|9928.9|9923.9|9931.7|9926.7|9927.7|9922.7|181
1646733600000|2022-03-08 10:00:00|9929.2|9924.2|9931.6|9926.6|9935.6|9930.6|9928.4|9923.4|169
1646733900000|2022-03-08 10:05:00|9931.7|9926.7|9934.4|9929.4|9934.9|9929.9|9930.9|9925.9|67
1646734200000|2022-03-08 10:10:00|9934.1|9929.1|9932.1|9927.1|9935.4|9930.4|9931.1|9926.1|105
1646734500000|2022-03-08 10:15:00|9932.2|9927.2|9935.6|9930.6|9938.1|9933.1|9929.6|9924.6|164
1646734800000|2022-03-08 10:20:00|9935.4|9930.4|9938.4|9933.4|9940.4|9935.4|9934.6|9929.6|101
1646735100000|2022-03-08 10:25:00|9938.1|9933.1|9937.9|9932.9|9941.9|9936.9|9936.9|9931.9|445
1646735400000|2022-03-08 10:30:00|9938.1|9933.1|9936.9|9931.9|9944.3|9939.3|9936.4|9931.4|103
1646735700000|2022-03-08 10:35:00|9937.1|9932.1|9934.6|9929.6|9938.6|9933.6|9933.1|9928.1|102
1646736000000|2022-03-08 10:40:00|9934.4|9929.4|9936.4|9931.4|9937.2|9932.2|9934.2|9929.2|60
1646736300000|2022-03-08 10:45:00|9935.9|9930.9|9932.9|9927.9|9938.9|9933.9|9932.4|9927.4|83
1646736600000|2022-03-08 10:50:00|9932.6|9927.6|9926.6|9921.6|9933.4|9928.4|9924.6|9919.6|139
1646736900000|2022-03-08 10:55:00|9926.4|9921.4|9923.9|9918.9|9928.1|9923.1|9919.7|9914.7|146
1646737200000|2022-03-08 11:00:00|9923.6|9918.6|9926.1|9921.1|9926.4|9921.4|9923.4|9918.4|89
1646737500000|2022-03-08 11:05:00|9925.9|9920.9|9925.4|9920.4|9927.6|9922.6|9923.6|9918.6|110
1646737800000|2022-03-08 11:10:00|9925.1|9920.1|9925.6|9920.6|9927.4|9922.4|9923.6|9918.6|88
1646738100000|2022-03-08 11:15:00|9925.9|9920.9|9923.9|9918.9|9927.6|9922.6|9922.6|9917.6|103
1646738400000|2022-03-08 11:20:00|9923.6|9918.6|9926.9|9921.9|9927.1|9922.1|9922.6|9917.6|116
1646738700000|2022-03-08 11:25:00|9927.4|9922.4|9929.1|9924.1|9929.9|9924.9|9925.6|9920.6|155
1646739000000|2022-03-08 11:30:00|9929.4|9924.4|9932.1|9927.1|9933.9|9928.9|9929.1|9924.1|181
1646739300000|2022-03-08 11:35:00|9932.4|9927.4|9933.1|9928.1|9934.4|9929.4|9931.1|9926.1|102
1646739600000|2022-03-08 11:40:00|9933.4|9928.4|9934.6|9929.6|9935.9|9930.9|9932.6|9927.6|110
1646739900000|2022-03-08 11:45:00|9934.9|9929.9|9932.9|9927.9|9934.9|9929.9|9931.7|9926.7|109
1646740200000|2022-03-08 11:50:00|9933.1|9928.1|9927.7|9922.7|9933.1|9928.1|9927.1|9922.1|88
1646740500000|2022-03-08 11:55:00|9928.1|9923.1|9927.1|9922.1|9930.6|9925.6|9925.6|9920.6|123
1646740800000|2022-03-08 12:00:00|9926.6|9921.6|9919.9|9914.9|9926.7|9921.7|9918.4|9913.4|201
1646741100000|2022-03-08 12:05:00|9919.6|9914.6|9914.8|9909.8|9920.9|9915.9|9914.8|9909.8|236
1646741400000|2022-03-08 12:10:00|9914.6|9909.6|9915.3|9910.3|9915.9|9910.9|9910.6|9905.6|148
1646741700000|2022-03-08 12:15:00|9915.1|9910.1|9915.6|9910.6|9916.6|9911.6|9910.1|9905.1|200
1646742000000|2022-03-08 12:20:00|9915.9|9910.9|9918.9|9913.9|9919.6|9914.6|9914.6|9909.6|127
1646742300000|2022-03-08 12:25:00|9918.8|9913.8|9920.8|9915.8|9924.1|9919.1|9918.1|9913.1|180
1646742600000|2022-03-08 12:30:00|9920.5|9915.5|9919.6|9914.6|9920.8|9915.8|9917.1|9912.1|169
1646742900000|2022-03-08 12:35:00|9919.3|9914.3|9918.6|9913.6|9920.3|9915.3|9917.6|9912.6|155
1646743200000|2022-03-08 12:40:00|9918.8|9913.8|9920.8|9915.8|9923.1|9918.1|9918.6|9913.6|239
1646743500000|2022-03-08 12:45:00|9920.6|9915.6|9928.8|9923.8|9929.5|9924.5|9920.3|9915.3|127
1646743800000|2022-03-08 12:50:00|9929.3|9924.3|9928.8|9923.8|9929.3|9924.3|9926.5|9921.5|107
1646744100000|2022-03-08 12:55:00|9928.5|9923.5|9925.7|9920.7|9928.5|9923.5|9922.8|9917.8|126
1646744400000|2022-03-08 13:00:00|9925.5|9920.5|9925.8|9920.8|9930.8|9925.8|9924.5|9919.5|167
1646744700000|2022-03-08 13:05:00|9926.3|9921.3|9931.3|9926.3|9932.3|9927.3|9924.2|9919.2|128
1646745000000|2022-03-08 13:10:00|9931.2|9926.2|9935.3|9930.3|9939|9934|9930.3|9925.3|222
1646745300000|2022-03-08 13:15:00|9935.5|9930.5|9935.8|9930.8|9937.8|9932.8|9932.8|9927.8|146
1646745600000|2022-03-08 13:20:00|9935.5|9930.5|9938.3|9933.3|9938.8|9933.8|9932.8|9927.8|176
1646745900000|2022-03-08 13:25:00|9938.5|9933.5|9932.3|9927.3|9938.5|9933.5|9931.5|9926.5|148
1646746200000|2022-03-08 13:30:00|9932.5|9927.5|9936.3|9931.3|9938.8|9933.8|9932.5|9927.5|135
1646746500000|2022-03-08 13:35:00|9936.5|9931.5|9933.3|9928.3|9937.8|9932.8|9933|9928|106
1646746800000|2022-03-08 13:40:00|9932.8|9927.8|9934.8|9929.8|9937.5|9932.5|9932.8|9927.8|151
1646747100000|2022-03-08 13:45:00|9934.5|9929.5|9928.8|9923.8|9935.8|9930.8|9928.3|9923.3|138
1646747400000|2022-03-08 13:50:00|9928.3|9923.3|9920.8|9915.8|9929.8|9924.8|9916.8|9911.8|181
1646747700000|2022-03-08 13:55:00|9920.3|9915.3|9919.8|9914.8|9922.3|9917.3|9917.8|9912.8|176
1646748000000|2022-03-08 14:00:00|9920.3|9915.3|9921.3|9916.3|9922.8|9917.8|9918.3|9913.3|103
1646748300000|2022-03-08 14:05:00|9921|9916|9920.3|9915.3|9921.8|9916.8|9918.8|9913.8|77
1646748600000|2022-03-08 14:10:00|9920.2|9915.2|9920.3|9915.3|9921|9916|9913.8|9908.8|144
1646748900000|2022-03-08 14:15:00|9919.8|9914.8|9920.2|9915.2|9924.8|9919.8|9919.7|9914.7|154
1646749200000|2022-03-08 14:20:00|9919.8|9914.8|9917.3|9912.3|9920.7|9915.7|9916.5|9911.5|220
1646749500000|2022-03-08 14:25:00|9917.7|9912.7|9919.3|9914.3|9920.3|9915.3|9916.8|9911.8|172
1646749800000|2022-03-08 14:30:00|9919.2|9914.2|9924|9919|9926.8|9921.8|9918.3|9913.3|170
1646750100000|2022-03-08 14:35:00|9924.3|9919.3|9925.7|9920.7|9926.7|9921.7|9919.7|9914.7|164
1646750400000|2022-03-08 14:40:00|9925.5|9920.5|9918.7|9913.7|9926.2|9921.2|9917.2|9912.2|181
1646750700000|2022-03-08 14:45:00|9919.2|9914.2|9923.3|9918.3|9924|9919|9917|9912|368
1646751000000|2022-03-08 14:50:00|9923.5|9918.5|9919.7|9914.7|9925.8|9920.8|9917.7|9912.7|98
1646751300000|2022-03-08 14:55:00|9919.5|9914.5|9922.3|9917.3|9923.2|9918.2|9917.2|9912.2|140
1646751600000|2022-03-08 15:00:00|9922.2|9917.2|9931.8|9926.8|9934.2|9929.2|9922.2|9917.2|222
1646751900000|2022-03-08 15:05:00|9932|9927|9928.7|9923.7|9937.7|9932.7|9928|9923|241
1646752200000|2022-03-08 15:10:00|9929|9924|9929.3|9924.3|9931.5|9926.5|9927.7|9922.7|186
1646752500000|2022-03-08 15:15:00|9929.2|9924.2|9928|9923|9939.2|9934.2|9920.2|9915.2|1157
1646752800000|2022-03-08 15:20:00|9927.7|9922.7|9932.4|9927.4|9936.4|9931.4|9924|9919|1131
1646753100000|2022-03-08 15:25:00|9932|9927|9929.9|9924.9|9936.4|9931.4|9929.9|9924.9|122
1646753400000|2022-03-08 15:30:00|9930.2|9925.2|9938.5|9933.5|9939.7|9934.7|9929.4|9924.4|151
1646753700000|2022-03-08 15:35:00|9938.7|9933.7|9934.7|9929.7|9941.2|9936.2|9934.2|9929.2|130
1646754000000|2022-03-08 15:40:00|9934.2|9929.2|9928|9923|9936.7|9931.7|9927.7|9922.7|110
1646754300000|2022-03-08 15:45:00|9927.7|9922.7|9933.8|9928.8|9933.8|9928.8|9927.3|9922.3|193
1646754600000|2022-03-08 15:50:00|9934|9929|9941.8|9936.8|9943|9938|9934|9929|560
1646754900000|2022-03-08 15:55:00|9941.7|9936.7|9942.8|9937.8|9945.7|9940.7|9938|9933|532
1646755200000|2022-03-08 16:00:00|9942.7|9937.7|9938.7|9933.7|9944|9939|9935.3|9930.3|232
1646755500000|2022-03-08 16:05:00|9938.2|9933.2|9935.5|9930.5|9941.2|9936.2|9934|9929|190
1646755800000|2022-03-08 16:10:00|9936.2|9931.2|9938.2|9933.2|9938.5|9933.5|9935|9930|75
1646756100000|2022-03-08 16:15:00|9938|9933|9940.2|9935.2|9942.2|9937.2|9936.5|9931.5|110
1646756400000|2022-03-08 16:20:00|9940.7|9935.7|9939|9934|9942.2|9937.2|9937.7|9932.7|143
1646756700000|2022-03-08 16:25:00|9939.2|9934.2|9946|9941|9947.3|9942.3|9938.2|9933.2|125
1646757000000|2022-03-08 16:30:00|9946.2|9941.2|9945|9940|9947.5|9942.5|9944|9939|168
1646757300000|2022-03-08 16:35:00|9945.2|9940.2|9946.2|9941.2|9947.7|9942.7|9941.7|9936.7|121
1646757600000|2022-03-08 16:40:00|9946.5|9941.5|9947.5|9942.5|9948.2|9943.2|9945.2|9940.2|217
1646757900000|2022-03-08 16:45:00|9947.7|9942.7|9944.7|9939.7|9947.7|9942.7|9941|9936|101
1646758200000|2022-03-08 16:50:00|9944.8|9939.8|9942.3|9937.3|9946.8|9941.8|9942|9937|130
1646758500000|2022-03-08 16:55:00|9942.5|9937.5|9944|9939|9945.5|9940.5|9939|9934|93
1646758800000|2022-03-08 17:00:00|9943.3|9938.3|9942.8|9937.8|9945.8|9940.8|9941.3|9936.3|127
1646759100000|2022-03-08 17:05:00|9942.5|9937.5|9939.3|9934.3|9943|9938|9936|9931|273
1646759400000|2022-03-08 17:10:00|9939.1|9934.1|9929.1|9924.1|9940.6|9935.6|9928.8|9923.8|380
1646759700000|2022-03-08 17:15:00|9928.8|9923.8|9915.6|9910.6|9928.8|9923.8|9906.9|9901.9|693
1646760000000|2022-03-08 17:20:00|9915.4|9910.4|9918.5|9913.5|9921.4|9916.4|9907.9|9902.9|545
1646760300000|2022-03-08 17:25:00|9918.7|9913.7|9902.5|9897.5|9921.5|9916.5|9901.7|9896.7|366
1646760600000|2022-03-08 17:30:00|9902.4|9897.4|9899.1|9894.1|9910.9|9905.9|9897.4|9892.4|521
1646760900000|2022-03-08 17:35:00|9899.4|9894.4|9908.2|9903.2|9909.6|9904.6|9899.4|9894.4|271
1646761200000|2022-03-08 17:40:00|9908.6|9903.6|9906.5|9901.5|9909.6|9904.6|9903.7|9898.7|263
1646761500000|2022-03-08 17:45:00|9906.7|9901.7|9894.7|9889.7|9908.7|9903.7|9893.7|9888.7|307
1646761800000|2022-03-08 17:50:00|9895|9890|9896.7|9891.7|9907.7|9902.7|9895|9890|269
1646762100000|2022-03-08 17:55:00|9897|9892|9901.2|9896.2|9902.7|9897.7|9897|9892|148
1646762400000|2022-03-08 18:00:00|9900.7|9895.7|9894.9|9889.9|9901.2|9896.2|9891.2|9886.2|243
1646762700000|2022-03-08 18:05:00|9894.4|9889.4|9891|9886|9897.6|9892.6|9890.7|9885.7|313
1646763000000|2022-03-08 18:10:00|9891.2|9886.2|9897|9892|9898|9893|9890.2|9885.2|217
1646763300000|2022-03-08 18:15:00|9896.5|9891.5|9895.5|9890.5|9898.5|9893.5|9894|9889|136
1646763600000|2022-03-08 18:20:00|9895.2|9890.2|9906.2|9901.2|9906.7|9901.7|9895.2|9890.2|206
1646763900000|2022-03-08 18:25:00|9906|9901|9909.2|9904.2|9912.2|9907.2|9904|9899|182
1646764200000|2022-03-08 18:30:00|9908.7|9903.7|9922.4|9917.4|9922.9|9917.9|9908.5|9903.5|328
1646764500000|2022-03-08 18:35:00|9922.2|9917.2|9923.7|9918.7|9924.2|9919.2|9917.7|9912.7|151
1646764800000|2022-03-08 18:40:00|9923.4|9918.4|9919.4|9914.4|9926.2|9921.2|9918.9|9913.9|216
1646765100000|2022-03-08 18:45:00|9918.9|9913.9|9921.4|9916.4|9925.9|9920.9|9918.9|9913.9|103
1646765400000|2022-03-08 18:50:00|9920.9|9915.9|9921.4|9916.4|9922.9|9917.9|9919.4|9914.4|104
1646765700000|2022-03-08 18:55:00|9921.2|9916.2|9920.4|9915.4|9922.9|9917.9|9918.2|9913.2|79
1646766000000|2022-03-08 19:00:00|9920.5|9915.5|9925.7|9920.7|9928.2|9923.2|9920.5|9915.5|179
1646766300000|2022-03-08 19:05:00|9925.9|9920.9|9923.4|9918.4|9926.9|9921.9|9921.4|9916.4|72
1646766600000|2022-03-08 19:10:00|9923.7|9918.7|9925.2|9920.2|9928.9|9923.9|9922.9|9917.9|57
1646766900000|2022-03-08 19:15:00|9924.9|9919.9|9924.4|9919.4|9926.9|9921.9|9922.9|9917.9|68
1646767200000|2022-03-08 19:20:00|9924.9|9919.9|9925.4|9920.4|9928.4|9923.4|9923.4|9918.4|108
1646767500000|2022-03-08 19:25:00|9925.7|9920.7|9921.4|9916.4|9926.4|9921.4|9920.2|9915.2|197
1646767800000|2022-03-08 19:30:00|9921.2|9916.2|9926.7|9921.7|9929.2|9924.2|9921.2|9916.2|126
1646768100000|2022-03-08 19:35:00|9926.2|9921.2|9927.9|9922.9|9928.9|9923.9|9925.2|9920.2|168
1646768400000|2022-03-08 19:40:00|9927.7|9922.7|9927.7|9922.7|9928.9|9923.9|9924.9|9919.9|105
1646768700000|2022-03-08 19:45:00|9927.2|9922.2|9923.9|9918.9|9928.4|9923.4|9923.2|9918.2|105
1646769000000|2022-03-08 19:50:00|9924|9919|9925.4|9920.4|9927.2|9922.2|9924|9919|72
1646769300000|2022-03-08 19:55:00|9925.2|9920.2|9927.2|9922.2|9928.7|9923.7|9923.5|9918.5|436
1646769600000|2022-03-08 20:00:00|9926.7|9921.7|9923.9|9918.9|9928.4|9923.4|9923.4|9918.4|130
1646769900000|2022-03-08 20:05:00|9923.7|9918.7|9925.4|9920.4|9925.4|9920.4|9921|9916|83
1646770200000|2022-03-08 20:10:00|9924.9|9919.9|9926.2|9921.2|9927.9|9922.9|9924.7|9919.7|43
1646770500000|2022-03-08 20:15:00|9925.9|9920.9|9925.4|9920.4|9927.9|9922.9|9924.9|9919.9|67
1646770800000|2022-03-08 20:20:00|9925.2|9920.2|9928.2|9923.2|9928.9|9923.9|9924.9|9919.9|35
1646771100000|2022-03-08 20:25:00|9927.9|9922.9|9930.4|9925.4|9930.7|9925.7|9927.7|9922.7|53
1646771400000|2022-03-08 20:30:00|9930.2|9925.2|9928.5|9923.5|9930.5|9925.5|9927.5|9922.5|139
1646771700000|2022-03-08 20:35:00|9928.4|9923.4|9929.7|9924.7|9930.7|9925.7|9927.5|9922.5|101
1646772000000|2022-03-08 20:40:00|9929.4|9924.4|9929.9|9924.9|9931|9926|9928.9|9923.9|51
1646772300000|2022-03-08 20:45:00|9930.2|9925.2|9928.5|9923.5|9930.2|9925.2|9926.5|9921.5|38
1646772600000|2022-03-08 20:50:00|9928.9|9923.9|9926.2|9921.2|9929|9924|9923.9|9918.9|32
1646772900000|2022-03-08 20:55:00|9926.4|9921.4|9926.9|9921.9|9928.2|9923.2|9924.4|9919.4|137
1646773200000|2022-03-08 21:00:00|9927.4|9922.4|9925.4|9920.4|9927.4|9922.4|9925|9920|42
1646773500000|2022-03-08 21:05:00|9925.5|9920.5|9927|9922|9927.5|9922.5|9925.5|9920.5|3
1646773800000|2022-03-08 21:10:00|9927.2|9922.2|9927.5|9922.5|9928.4|9923.4|9927|9922|5
1646774100000|2022-03-08 21:15:00|9928|9923|9927.9|9922.9|9928.9|9923.9|9927.5|9922.5|8
1646774400000|2022-03-08 21:20:00|9927.2|9922.2|9928|9923|9928.4|9923.4|9927|9922|16
1646774700000|2022-03-08 21:25:00|9928.2|9923.2|9926.4|9921.4|9928.2|9923.2|9926|9921|13
1646775000000|2022-03-08 21:30:00|9926.2|9921.2|9928.7|9923.7|9929.4|9924.4|9926|9921|9
1646775300000|2022-03-08 21:35:00|9928.9|9923.9|9931.7|9926.7|9931.7|9926.7|9928.2|9923.2|8
1646775600000|2022-03-08 21:40:00|9932.2|9927.2|9931.7|9926.7|9933.7|9928.7|9931.7|9926.7|11
1646775900000|2022-03-08 21:45:00|9931.6|9926.6|9930.2|9925.2|9932|9927|9929.4|9924.4|27
1646776200000|2022-03-08 21:50:00|9930|9925|9930|9925|9930.4|9925.4|9929.4|9924.4|98
1646776500000|2022-03-08 21:55:00|9930.2|9925.2|9933.6|9928.6|9933.8|9928.8|9929.9|9924.9|21
1646787600000|2022-03-09 01:00:00|9921.7|9916.7|9920.5|9915.5|9924.7|9919.7|9919.2|9914.2|53
1646787900000|2022-03-09 01:05:00|9921|9916|9922|9917|9923.5|9918.5|9920.5|9915.5|35
1646788200000|2022-03-09 01:10:00|9921.5|9916.5|9921.2|9916.2|9922|9917|9919.5|9914.5|44
1646788500000|2022-03-09 01:15:00|9921.7|9916.7|9924|9919|9924.5|9919.5|9921|9916|44
1646788800000|2022-03-09 01:20:00|9924.5|9919.5|9925.7|9920.7|9926.5|9921.5|9924|9919|55
1646789100000|2022-03-09 01:25:00|9925.5|9920.5|9923.7|9918.7|9926.5|9921.5|9923.5|9918.5|28
1646789400000|2022-03-09 01:30:00|9924|9919|9922|9917|9924.5|9919.5|9920.2|9915.2|24
1646789700000|2022-03-09 01:35:00|9922.2|9917.2|9921|9916|9922.2|9917.2|9919.5|9914.5|28
1646790000000|2022-03-09 01:40:00|9921.2|9916.2|9920.5|9915.5|9922|9917|9920|9915|40
1646790300000|2022-03-09 01:45:00|9920.2|9915.2|9920.2|9915.2|9921.5|9916.5|9919|9914|8
1646790600000|2022-03-09 01:50:00|9920|9915|9922|9917|9922.5|9917.5|9920|9915|7
1646790900000|2022-03-09 01:55:00|9922.5|9917.5|9922.5|9917.5|9923|9918|9921.2|9916.2|8
1646791200000|2022-03-09 02:00:00|9922.2|9917.2|9922.5|9917.5|9922.5|9917.5|9919.7|9914.7|78
1646791500000|2022-03-09 02:05:00|9922.2|9917.2|9921.2|9916.2|9923.2|9918.2|9921.2|9916.2|2
1646791800000|2022-03-09 02:10:00|9921|9916|9921|9916|9922|9917|9920.5|9915.5|8
1646792100000|2022-03-09 02:15:00|9921.2|9916.2|9922|9917|9923|9918|9921|9916|18
1646792400000|2022-03-09 02:20:00|9922.5|9917.5|9921|9916|9922.7|9917.7|9920.2|9915.2|13
1646792700000|2022-03-09 02:25:00|9920.7|9915.7|9920|9915|9921|9916|9919.2|9914.2|25
1646793000000|2022-03-09 02:30:00|9919.7|9914.7|9921.5|9916.5|9921.5|9916.5|9919.2|9914.2|12
1646793300000|2022-03-09 02:35:00|9921.7|9916.7|9921.3|9916.3|9922|9917|9919|9914|5
1646793600000|2022-03-09 02:40:00|9921.5|9916.5|9920.5|9915.5|9922|9917|9920.5|9915.5|2
1646793900000|2022-03-09 02:45:00|9920.7|9915.7|9921|9916|9921|9916|9919.7|9914.7|12
1646794200000|2022-03-09 02:50:00|9920.5|9915.5|9923.5|9918.5|9924|9919|9920.5|9915.5|10
1646794500000|2022-03-09 02:55:00|9923.2|9918.2|9921.7|9916.7|9923.5|9918.5|9921.2|9916.2|3
1646794800000|2022-03-09 03:00:00|9921.5|9916.5|9922.2|9917.2|9922.5|9917.5|9921|9916|10
1646795100000|2022-03-09 03:05:00|9922|9917|9922.2|9917.2|9922.8|9917.8|9921.7|9916.7|19
1646795400000|2022-03-09 03:10:00|9922|9917|9922.5|9917.5|9923|9918|9921.2|9916.2|31
1646795700000|2022-03-09 03:15:00|9923|9918|9926.2|9921.2|9926.3|9921.3|9922.5|9917.5|44
1646796000000|2022-03-09 03:20:00|9926.3|9921.3|9926|9921|9927.7|9922.7|9925.2|9920.2|39
1646796300000|2022-03-09 03:25:00|9925.5|9920.5|9926|9921|9926|9921|9924.7|9919.7|4
1646796600000|2022-03-09 03:30:00|9925.7|9920.7|9925.5|9920.5|9926|9921|9924.5|9919.5|7
1646796900000|2022-03-09 03:35:00|9925.7|9920.7|9923.2|9918.2|9925.7|9920.7|9923|9918|13
1646797200000|2022-03-09 03:40:00|9923.5|9918.5|9922.2|9917.2|9924|9919|9922.2|9917.2|67
1646797500000|2022-03-09 03:45:00|9922.5|9917.5|9922.7|9917.7|9923.2|9918.2|9922.2|9917.2|27
1646797800000|2022-03-09 03:50:00|9922.8|9917.8|9928|9923|9928|9923|9922.8|9917.8|13
1646798100000|2022-03-09 03:55:00|9927.7|9922.7|9927.7|9922.7|9929.2|9924.2|9927.7|9922.7|14
1646798400000|2022-03-09 04:00:00|9928|9923|9925.7|9920.7|9928|9923|9925.5|9920.5|13
1646798700000|2022-03-09 04:05:00|9925.5|9920.5|9926.5|9921.5|9927|9922|9925.2|9920.2|38
1646799000000|2022-03-09 04:10:00|9926.7|9921.7|9925.7|9920.7|9926.7|9921.7|9925.5|9920.5|6
1646799300000|2022-03-09 04:15:00|9925.5|9920.5|9925.2|9920.2|9925.7|9920.7|9925.2|9920.2|13
1646799600000|2022-03-09 04:20:00|9925|9920|9923.7|9918.7|9925|9920|9923.7|9918.7|22
1646799900000|2022-03-09 04:25:00|9923.8|9918.8|9921.8|9916.8|9924.2|9919.2|9921.5|9916.5|51
1646800200000|2022-03-09 04:30:00|9921.5|9916.5|9920.8|9915.8|9921.8|9916.8|9920.3|9915.3|24
1646800500000|2022-03-09 04:35:00|9920.5|9915.5|9918.5|9913.5|9920.8|9915.8|9918.3|9913.3|118
1646800800000|2022-03-09 04:40:00|9918.3|9913.3|9918.3|9913.3|9920|9915|9917.8|9912.8|15
1646801100000|2022-03-09 04:45:00|9918|9913|9916.8|9911.8|9918.5|9913.5|9916.8|9911.8|10
1646801400000|2022-03-09 04:50:00|9917|9912|9917|9912|9917.5|9912.5|9916.8|9911.8|3
1646801700000|2022-03-09 04:55:00|9916.8|9911.8|9918|9913|9918.8|9913.8|9916.5|9911.5|6
1646802000000|2022-03-09 05:00:00|9918.3|9913.3|9919.3|9914.3|9919.5|9914.5|9917.8|9912.8|78
1646802300000|2022-03-09 05:05:00|9919.2|9914.2|9919.2|9914.2|9919.7|9914.7|9919.2|9914.2|15
1646802600000|2022-03-09 05:10:00|9919.3|9914.3|9917.2|9912.2|9919.5|9914.5|9916|9911|42
1646802900000|2022-03-09 05:15:00|9917|9912|9914.8|9909.8|9917.3|9912.3|9914.5|9909.5|62
1646803200000|2022-03-09 05:20:00|9914.5|9909.5|9913.3|9908.3|9915|9910|9911.8|9906.8|38
1646803500000|2022-03-09 05:25:00|9913.5|9908.5|9914|9909|9914.5|9909.5|9910.8|9905.8|10
1646803800000|2022-03-09 05:30:00|9913.8|9908.8|9913.5|9908.5|9913.8|9908.8|9912|9907|11
1646804100000|2022-03-09 05:35:00|9914|9909|9915.5|9910.5|9915.5|9910.5|9914|9909|16
1646804400000|2022-03-09 05:40:00|9915.8|9910.8|9916.6|9911.6|9916.6|9911.6|9915|9910|8
1646804700000|2022-03-09 05:45:00|9916.5|9911.5|9916.8|9911.8|9917|9912|9914.8|9909.8|77
1646805000000|2022-03-09 05:50:00|9916.6|9911.6|9917.5|9912.5|9918.8|9913.8|9916.5|9911.5|13
1646805300000|2022-03-09 05:55:00|9917.3|9912.3|9920.3|9915.3|9921.3|9916.3|9917.3|9912.3|15
1646805600000|2022-03-09 06:00:00|9920|9915|9919.5|9914.5|9920|9915|9917.5|9912.5|8
1646805900000|2022-03-09 06:05:00|9919.8|9914.8|9916|9911|9920.5|9915.5|9916|9911|14
1646806200000|2022-03-09 06:10:00|9916.3|9911.3|9915|9910|9916.3|9911.3|9913.8|9908.8|21
1646806500000|2022-03-09 06:15:00|9914.8|9909.8|9913|9908|9914.8|9909.8|9911.5|9906.5|30
1646806800000|2022-03-09 06:20:00|9912.8|9907.8|9914|9909|9914|9909|9911.5|9906.5|8
1646807100000|2022-03-09 06:25:00|9913.8|9908.8|9913.3|9908.3|9914|9909|9912.3|9907.3|2
1646807400000|2022-03-09 06:30:00|9913.5|9908.5|9913|9908|9914.3|9909.3|9912.3|9907.3|22
1646807700000|2022-03-09 06:35:00|9912.8|9907.8|9917.8|9912.8|9918.3|9913.3|9912.8|9907.8|10
1646808000000|2022-03-09 06:40:00|9917.5|9912.5|9918.5|9913.5|9918.5|9913.5|9916|9911|6
1646808300000|2022-03-09 06:45:00|9918|9913|9920|9915|9920.5|9915.5|9917.8|9912.8|10
1646808600000|2022-03-09 06:50:00|9919.5|9914.5|9917.8|9912.8|9920|9915|9917|9912|26
1646808900000|2022-03-09 06:55:00|9918|9913|9918|9913|9920.5|9915.5|9917.3|9912.3|86
1646809200000|2022-03-09 07:00:00|9918.3|9913.3|9919.5|9914.5|9922.8|9917.8|9917.8|9912.8|85
1646809500000|2022-03-09 07:05:00|9920|9915|9918.3|9913.3|9920.3|9915.3|9917|9912|43
1646809800000|2022-03-09 07:10:00|9918.5|9913.5|9918.5|9913.5|9920.8|9915.8|9917.5|9912.5|12
1646810100000|2022-03-09 07:15:00|9919|9914|9914.6|9909.6|9920.8|9915.8|9913.3|9908.3|31
1646810400000|2022-03-09 07:20:00|9915.1|9910.1|9916.1|9911.1|9917.3|9912.3|9914.1|9909.1|28
1646810700000|2022-03-09 07:25:00|9916|9911|9912.8|9907.8|9916.3|9911.3|9911.8|9906.8|22
1646811000000|2022-03-09 07:30:00|9913|9908|9916.8|9911.8|9918|9913|9913|9908|123
1646811300000|2022-03-09 07:35:00|9917|9912|9915.5|9910.5|9918.3|9913.3|9915.5|9910.5|31
1646811600000|2022-03-09 07:40:00|9915.6|9910.6|9918.1|9913.1|9919.8|9914.8|9915.5|9910.5|25
1646811900000|2022-03-09 07:45:00|9918|9913|9919.1|9914.1|9919.5|9914.5|9916.5|9911.5|48
1646812200000|2022-03-09 07:50:00|9919.3|9914.3|9918.1|9913.1|9921.5|9916.5|9917|9912|90
1646812500000|2022-03-09 07:55:00|9918.6|9913.6|9918.6|9913.6|9920.1|9915.1|9917.3|9912.3|47
1646812800000|2022-03-09 08:00:00|9919.5|9914.5|9916.5|9911.5|9922.5|9917.5|9915.1|9910.1|92
1646813100000|2022-03-09 08:05:00|9916.3|9911.3|9910.5|9905.5|9917.3|9912.3|9910|9905|174
1646813400000|2022-03-09 08:10:00|9910.6|9905.6|9906.9|9901.9|9910.8|9905.8|9906.1|9901.1|478
1646813700000|2022-03-09 08:15:00|9907.6|9902.6|9902.9|9897.9|9910.3|9905.3|9901.8|9896.8|255
1646814000000|2022-03-09 08:20:00|9903.1|9898.1|9899.3|9894.3|9905.1|9900.1|9899.3|9894.3|118
1646814300000|2022-03-09 08:25:00|9899.6|9894.6|9894.6|9889.6|9899.6|9894.6|9893.8|9888.8|182
1646814600000|2022-03-09 08:30:00|9894.3|9889.3|9894.6|9889.6|9896.3|9891.3|9891.1|9886.1|89
1646814900000|2022-03-09 08:35:00|9894.3|9889.3|9891.1|9886.1|9894.6|9889.6|9890.6|9885.6|80
1646815200000|2022-03-09 08:40:00|9890.8|9885.8|9892.1|9887.1|9894.3|9889.3|9889.8|9884.8|68
1646815500000|2022-03-09 08:45:00|9892.3|9887.3|9891.1|9886.1|9893.1|9888.1|9890.1|9885.1|56
1646815800000|2022-03-09 08:50:00|9891.6|9886.6|9892.6|9887.6|9892.6|9887.6|9889.6|9884.6|68
1646816100000|2022-03-09 08:55:00|9892.9|9887.9|9894.1|9889.1|9895.6|9890.6|9892.6|9887.6|61
1646816400000|2022-03-09 09:00:00|9893.9|9888.9|9894.1|9889.1|9895.9|9890.9|9893.1|9888.1|83
1646816700000|2022-03-09 09:05:00|9894.4|9889.4|9897.7|9892.7|9898.9|9893.9|9892.9|9887.9|138
1646817000000|2022-03-09 09:10:00|9897.9|9892.9|9894.2|9889.2|9897.9|9892.9|9892|9887|93
1646817300000|2022-03-09 09:15:00|9894.3|9889.3|9899.9|9894.9|9899.9|9894.9|9894|9889|68
1646817600000|2022-03-09 09:20:00|9900.2|9895.2|9894.4|9889.4|9900.4|9895.4|9894.1|9889.1|49
1646817900000|2022-03-09 09:25:00|9894.6|9889.6|9881.9|9876.9|9894.7|9889.7|9880.6|9875.6|319
1646818200000|2022-03-09 09:30:00|9882.1|9877.1|9880.1|9875.1|9884.6|9879.6|9880.1|9875.1|47
1646818500000|2022-03-09 09:35:00|9879.8|9874.8|9880.9|9875.9|9882.8|9877.8|9879.8|9874.8|44
1646818800000|2022-03-09 09:40:00|9881.1|9876.1|9882.6|9877.6|9884.3|9879.3|9880.6|9875.6|52
1646819100000|2022-03-09 09:45:00|9883.1|9878.1|9884.9|9879.9|9884.9|9879.9|9881.8|9876.8|64
1646819400000|2022-03-09 09:50:00|9885.1|9880.1|9883.9|9878.9|9885.6|9880.6|9881.8|9876.8|63
1646819700000|2022-03-09 09:55:00|9884.4|9879.4|9879.9|9874.9|9885.4|9880.4|9879.9|9874.9|65
1646820000000|2022-03-09 10:00:00|9879.8|9874.8|9875.3|9870.3|9881.3|9876.3|9873.8|9868.8|264
1646820300000|2022-03-09 10:05:00|9875.8|9870.8|9871.1|9866.1|9876.3|9871.3|9871.1|9866.1|106
1646820600000|2022-03-09 10:10:00|9871.4|9866.4|9869.9|9864.9|9873.6|9868.6|9869.8|9864.8|60
1646820900000|2022-03-09 10:15:00|9869.8|9864.8|9870.1|9865.1|9874.6|9869.6|9869.8|9864.8|82
1646821200000|2022-03-09 10:20:00|9870.4|9865.4|9869.6|9864.6|9872.1|9867.1|9867.6|9862.6|158
1646821500000|2022-03-09 10:25:00|9869.9|9864.9|9867.1|9862.1|9873.8|9868.8|9867.1|9862.1|127
1646821800000|2022-03-09 10:30:00|9866.9|9861.9|9867.9|9862.9|9868.1|9863.1|9866.1|9861.1|118
1646822100000|2022-03-09 10:35:00|9867.6|9862.6|9872.4|9867.4|9872.4|9867.4|9866.1|9861.1|26
1646822400000|2022-03-09 10:40:00|9872.1|9867.1|9868.9|9863.9|9872.6|9867.6|9868.9|9863.9|57
1646822700000|2022-03-09 10:45:00|9869.1|9864.1|9872.1|9867.1|9872.6|9867.6|9869.1|9864.1|42
1646823000000|2022-03-09 10:50:00|9871.6|9866.6|9874.6|9869.6|9875.6|9870.6|9870.6|9865.6|84
1646823300000|2022-03-09 10:55:00|9874.4|9869.4|9880.4|9875.4|9882.1|9877.1|9874.4|9869.4|105
1646823600000|2022-03-09 11:00:00|9880.6|9875.6|9881.4|9876.4|9887.1|9882.1|9880.1|9875.1|342
1646823900000|2022-03-09 11:05:00|9881.2|9876.2|9880.1|9875.1|9881.4|9876.4|9877.4|9872.4|36
1646824200000|2022-03-09 11:10:00|9879.9|9874.9|9883.2|9878.2|9883.6|9878.6|9879.7|9874.7|60
1646824500000|2022-03-09 11:15:00|9883.7|9878.7|9879.9|9874.9|9884.7|9879.7|9877.6|9872.6|61
1646824800000|2022-03-09 11:20:00|9879.6|9874.6|9883.6|9878.6|9885.4|9880.4|9879.4|9874.4|148
1646825100000|2022-03-09 11:25:00|9883.7|9878.7|9893.7|9888.7|9895.4|9890.4|9882.6|9877.6|273
1646825400000|2022-03-09 11:30:00|9893.9|9888.9|9886.6|9881.6|9893.9|9888.9|9885.4|9880.4|81
1646825700000|2022-03-09 11:35:00|9886.2|9881.2|9888.1|9883.1|9890.1|9885.1|9883.6|9878.6|637
1646826000000|2022-03-09 11:40:00|9888.2|9883.2|9890.1|9885.1|9890.1|9885.1|9885.6|9880.6|360
1646826300000|2022-03-09 11:45:00|9890.2|9885.2|9888.1|9883.1|9890.2|9885.2|9887.6|9882.6|70
1646826600000|2022-03-09 11:50:00|9888.2|9883.2|9884.2|9879.2|9888.7|9883.7|9883.1|9878.1|52
1646826900000|2022-03-09 11:55:00|9884.4|9879.4|9879.9|9874.9|9884.7|9879.7|9879.7|9874.7|138
1646827200000|2022-03-09 12:00:00|9879.7|9874.7|9876.7|9871.7|9880.7|9875.7|9873.6|9868.6|73
1646827500000|2022-03-09 12:05:00|9877.2|9872.2|9879.7|9874.7|9880.9|9875.9|9877.2|9872.2|11
1646827800000|2022-03-09 12:10:00|9879.2|9874.2|9877.2|9872.2|9880.4|9875.4|9877.2|9872.2|74
1646828100000|2022-03-09 12:15:00|9876.9|9871.9|9879.2|9874.2|9881.1|9876.1|9876.9|9871.9|459
1646828400000|2022-03-09 12:20:00|9879.4|9874.4|9881.4|9876.4|9883.9|9878.9|9878.9|9873.9|709
1646828700000|2022-03-09 12:25:00|9882.1|9877.1|9877.4|9872.4|9882.1|9877.1|9876.7|9871.7|505
1646829000000|2022-03-09 12:30:00|9877.2|9872.2|9877.9|9872.9|9879.2|9874.2|9876.7|9871.7|55
1646829300000|2022-03-09 12:35:00|9878.2|9873.2|9878.2|9873.2|9880.4|9875.4|9877.7|9872.7|12
1646829600000|2022-03-09 12:40:00|9878.7|9873.7|9872.7|9867.7|9878.7|9873.7|9871.2|9866.2|46
1646829900000|2022-03-09 12:45:00|9872.2|9867.2|9874.2|9869.2|9874.4|9869.4|9868.7|9863.7|58
1646830200000|2022-03-09 12:50:00|9873.9|9868.9|9871.7|9866.7|9874.4|9869.4|9870.9|9865.9|27
1646830500000|2022-03-09 12:55:00|9872.2|9867.2|9870.7|9865.7|9873.2|9868.2|9870.2|9865.2|22
1646830800000|2022-03-09 13:00:00|9870.4|9865.4|9868.5|9863.5|9871.7|9866.7|9867.7|9862.7|46
1646831100000|2022-03-09 13:05:00|9868.7|9863.7|9867.5|9862.5|9870.2|9865.2|9866.2|9861.2|33
1646831400000|2022-03-09 13:10:00|9867.7|9862.7|9864.2|9859.2|9868.4|9863.4|9863.5|9858.5|65
1646831700000|2022-03-09 13:15:00|9864|9859|9859.7|9854.7|9864.7|9859.7|9859.7|9854.7|161
1646832000000|2022-03-09 13:20:00|9859.4|9854.4|9860.2|9855.2|9863.2|9858.2|9857.7|9852.7|308
1646832300000|2022-03-09 13:25:00|9860.5|9855.5|9859.4|9854.4|9861.2|9856.2|9858.7|9853.7|95
1646832600000|2022-03-09 13:30:00|9859.7|9854.7|9863.9|9858.9|9864.4|9859.4|9858.7|9853.7|52
1646832900000|2022-03-09 13:35:00|9863.7|9858.7|9865.2|9860.2|9866.2|9861.2|9862.2|9857.2|41
1646833200000|2022-03-09 13:40:00|9864.7|9859.7|9862.7|9857.7|9865.2|9860.2|9861.2|9856.2|45
1646833500000|2022-03-09 13:45:00|9863.4|9858.4|9858.4|9853.4|9863.7|9858.7|9857.9|9852.9|59
1646833800000|2022-03-09 13:50:00|9858.7|9853.7|9857.2|9852.2|9861.2|9856.2|9856.9|9851.9|67
1646834100000|2022-03-09 13:55:00|9857.4|9852.4|9850.7|9845.7|9857.7|9852.7|9849.5|9844.5|255
1646834400000|2022-03-09 14:00:00|9851|9846|9856.2|9851.2|9856.2|9851.2|9850.5|9845.5|119
1646834700000|2022-03-09 14:05:00|9856.7|9851.7|9834.8|9829.8|9857.7|9852.7|9830.7|9825.7|1204
1646835000000|2022-03-09 14:10:00|9834.3|9829.3|9839|9834|9843|9838|9831.8|9826.8|334
1646835300000|2022-03-09 14:15:00|9839.3|9834.3|9837.3|9832.3|9844.5|9839.5|9834|9829|166
1646835600000|2022-03-09 14:20:00|9837|9832|9833.5|9828.5|9837.3|9832.3|9829|9824|342
1646835900000|2022-03-09 14:25:00|9833.3|9828.3|9827.7|9822.7|9837.3|9832.3|9827.7|9822.7|102
1646836200000|2022-03-09 14:30:00|9828.3|9823.3|9835.2|9830.2|9838.2|9833.2|9828.3|9823.3|356
1646836500000|2022-03-09 14:35:00|9835.7|9830.7|9833.7|9828.7|9839.5|9834.5|9833.7|9828.7|145
1646836800000|2022-03-09 14:40:00|9834|9829|9829.3|9824.3|9834.2|9829.2|9827.3|9822.3|401
1646837100000|2022-03-09 14:45:00|9829.2|9824.2|9831.3|9826.3|9831.8|9826.8|9825.7|9820.7|406
1646837400000|2022-03-09 14:50:00|9831|9826|9833.5|9828.5|9834.8|9829.8|9828.3|9823.3|205
1646837700000|2022-03-09 14:55:00|9833.8|9828.8|9838.3|9833.3|9839.8|9834.8|9832.8|9827.8|199
1646838000000|2022-03-09 15:00:00|9837.8|9832.8|9835.3|9830.3|9840.5|9835.5|9834|9829|125
1646838300000|2022-03-09 15:05:00|9835|9830|9842.7|9837.7|9843.2|9838.2|9835|9830|96
1646838600000|2022-03-09 15:10:00|9843.2|9838.2|9842.2|9837.2|9843.2|9838.2|9838|9833|145
1646838900000|2022-03-09 15:15:00|9842|9837|9841.2|9836.2|9842.2|9837.2|9834.7|9829.7|478
1646839200000|2022-03-09 15:20:00|9841.3|9836.3|9845.3|9840.3|9845.8|9840.8|9840.7|9835.7|129
1646839500000|2022-03-09 15:25:00|9845.2|9840.2|9846.3|9841.3|9846.5|9841.5|9843|9838|86
1646839800000|2022-03-09 15:30:00|9846.5|9841.5|9840.5|9835.5|9849.7|9844.7|9840|9835|156
1646840100000|2022-03-09 15:35:00|9840.7|9835.7|9834.8|9829.8|9842|9837|9833.8|9828.8|361
1646840400000|2022-03-09 15:40:00|9834.7|9829.7|9831|9826|9834.8|9829.8|9829.5|9824.5|105
1646840700000|2022-03-09 15:45:00|9831.2|9826.2|9831.3|9826.3|9833.5|9828.5|9830|9825|737
1646841000000|2022-03-09 15:50:00|9831|9826|9833.8|9828.8|9834.2|9829.2|9829.5|9824.5|87
1646841300000|2022-03-09 15:55:00|9834|9829|9832.8|9827.8|9834.3|9829.3|9830.3|9825.3|143
1646841600000|2022-03-09 16:00:00|9832.3|9827.3|9831|9826|9834.3|9829.3|9830|9825|89
1646841900000|2022-03-09 16:05:00|9830.8|9825.8|9817.9|9812.9|9830.8|9825.8|9816.4|9811.4|469
1646842200000|2022-03-09 16:10:00|9818.1|9813.1|9815.4|9810.4|9818.6|9813.6|9812.4|9807.4|208
1646842500000|2022-03-09 16:15:00|9815.9|9810.9|9813.8|9808.8|9820.1|9815.1|9813.3|9808.3|112
1646842800000|2022-03-09 16:20:00|9814.3|9809.3|9809.3|9804.3|9816.3|9811.3|9808.8|9803.8|194
1646843100000|2022-03-09 16:25:00|9809.6|9804.6|9806.8|9801.8|9810.8|9805.8|9804.8|9799.8|380
1646843400000|2022-03-09 16:30:00|9806.3|9801.3|9806.8|9801.8|9809.9|9804.9|9805.3|9800.3|133
1646843700000|2022-03-09 16:35:00|9806.4|9801.4|9804.8|9799.8|9808.3|9803.3|9803.1|9798.1|92
1646844000000|2022-03-09 16:40:00|9805|9800|9808.3|9803.3|9813.3|9808.3|9804.6|9799.6|270
1646844300000|2022-03-09 16:45:00|9808.6|9803.6|9806.1|9801.1|9812.6|9807.6|9806.1|9801.1|222
1646844600000|2022-03-09 16:50:00|9806.3|9801.3|9815.3|9810.3|9817.3|9812.3|9803.6|9798.6|179
1646844900000|2022-03-09 16:55:00|9815.8|9810.8|9817.3|9812.3|9819.1|9814.1|9814.8|9809.8|153
1646845200000|2022-03-09 17:00:00|9816.8|9811.8|9818.6|9813.6|9820.1|9815.1|9815.8|9810.8|112
1646845500000|2022-03-09 17:05:00|9818.3|9813.3|9818.8|9813.8|9820.6|9815.6|9817.8|9812.8|151
1646845800000|2022-03-09 17:10:00|9818.3|9813.3|9818.9|9813.9|9819.6|9814.6|9818.1|9813.1|96
1646846100000|2022-03-09 17:15:00|9819.1|9814.1|9815.4|9810.4|9820.4|9815.4|9814.9|9809.9|138
1646846400000|2022-03-09 17:20:00|9815.6|9810.6|9814.4|9809.4|9819.4|9814.4|9811.1|9806.1|157
1646846700000|2022-03-09 17:25:00|9814.1|9809.1|9814.4|9809.4|9816.4|9811.4|9812.9|9807.9|142
1646847000000|2022-03-09 17:30:00|9814.1|9809.1|9810.6|9805.6|9814.9|9809.9|9809.6|9804.6|122
1646847300000|2022-03-09 17:35:00|9810.9|9805.9|9802.6|9797.6|9811.4|9806.4|9800.1|9795.1|423
1646847600000|2022-03-09 17:40:00|9802.4|9797.4|9804.7|9799.7|9805.7|9800.7|9799.4|9794.4|311
1646847900000|2022-03-09 17:45:00|9804.5|9799.5|9804.5|9799.5|9809.8|9804.8|9803.3|9798.3|241
1646848200000|2022-03-09 17:50:00|9804.8|9799.8|9803.5|9798.5|9806|9801|9798.7|9793.7|261
1646848500000|2022-03-09 17:55:00|9803|9798|9799.8|9794.8|9804.2|9799.2|9799.5|9794.5|135
1646848800000|2022-03-09 18:00:00|9800.5|9795.5|9804.7|9799.7|9805.2|9800.2|9798.7|9793.7|103
1646849100000|2022-03-09 18:05:00|9804.3|9799.3|9808.5|9803.5|9808.5|9803.5|9802.3|9797.3|323
1646849400000|2022-03-09 18:10:00|9808.3|9803.3|9809|9804|9810.7|9805.7|9806.3|9801.3|205
1646849700000|2022-03-09 18:15:00|9809.2|9804.2|9807.5|9802.5|9810.5|9805.5|9807.5|9802.5|63
1646850000000|2022-03-09 18:20:00|9807.7|9802.7|9810|9805|9810.5|9805.5|9805.2|9800.2|59
1646850300000|2022-03-09 18:25:00|9810.2|9805.2|9810|9805|9811.2|9806.2|9807.5|9802.5|57
1646850600000|2022-03-09 18:30:00|9810.7|9805.7|9810.4|9805.4|9810.7|9805.7|9808.5|9803.5|62
1646850900000|2022-03-09 18:35:00|9810|9805|9811.2|9806.2|9812.7|9807.7|9808.2|9803.2|180
1646851200000|2022-03-09 18:40:00|9811|9806|9816.5|9811.5|9816.5|9811.5|9811|9806|117
1646851500000|2022-03-09 18:45:00|9816.4|9811.4|9819.7|9814.7|9819.7|9814.7|9815.2|9810.2|100
1646851800000|2022-03-09 18:50:00|9819.4|9814.4|9819.7|9814.7|9820.2|9815.2|9816.7|9811.7|74
1646852100000|2022-03-09 18:55:00|9819.5|9814.5|9818.7|9813.7|9820|9815|9818.4|9813.4|48
1646852400000|2022-03-09 19:00:00|9818.2|9813.2|9819|9814|9819.5|9814.5|9818.2|9813.2|53
1646852700000|2022-03-09 19:05:00|9819.2|9814.2|9818.7|9813.7|9820.7|9815.7|9818.5|9813.5|124
1646853000000|2022-03-09 19:10:00|9818.5|9813.5|9817|9812|9818.5|9813.5|9816|9811|46
1646853300000|2022-03-09 19:15:00|9816|9811|9813.5|9808.5|9816.5|9811.5|9812.7|9807.7|78
1646853600000|2022-03-09 19:20:00|9813.7|9808.7|9816.7|9811.7|9817|9812|9813.7|9808.7|36
1646853900000|2022-03-09 19:25:00|9816.5|9811.5|9817.2|9812.2|9818.5|9813.5|9816|9811|50
1646854200000|2022-03-09 19:30:00|9817|9812|9817.5|9812.5|9817.7|9812.7|9814.2|9809.2|81
1646854500000|2022-03-09 19:35:00|9817.7|9812.7|9815.7|9810.7|9817.7|9812.7|9814.9|9809.9|37
1646854800000|2022-03-09 19:40:00|9815.2|9810.2|9809.9|9804.9|9815.2|9810.2|9809.9|9804.9|106
1646855100000|2022-03-09 19:45:00|9810.2|9805.2|9810.7|9805.7|9812.7|9807.7|9809|9804|65
1646855400000|2022-03-09 19:50:00|9810.9|9805.9|9812.7|9807.7|9813|9808|9809.5|9804.5|255
1646855700000|2022-03-09 19:55:00|9812|9807|9809.2|9804.2|9812.7|9807.7|9808.2|9803.2|3161
1646856000000|2022-03-09 20:00:00|9809.3|9804.3|9808.5|9803.5|9809.3|9804.3|9805|9800|70
1646856300000|2022-03-09 20:05:00|9808|9803|9808|9803|9808.5|9803.5|9806.7|9801.7|77
1646856600000|2022-03-09 20:10:00|9807.7|9802.7|9810.5|9805.5|9811|9806|9807|9802|153
1646856900000|2022-03-09 20:15:00|9811|9806|9807|9802|9811.7|9806.7|9806.5|9801.5|67
1646857200000|2022-03-09 20:20:00|9806.8|9801.8|9808.5|9803.5|9809.8|9804.8|9806.5|9801.5|25
1646857500000|2022-03-09 20:25:00|9808.3|9803.3|9807.5|9802.5|9809|9804|9807|9802|13
1646857800000|2022-03-09 20:30:00|9807|9802|9807|9802|9808.5|9803.5|9806.5|9801.5|33
1646858100000|2022-03-09 20:35:00|9806.5|9801.5|9808.3|9803.3|9809|9804|9805|9800|24
1646858400000|2022-03-09 20:40:00|9808|9803|9809.5|9804.5|9810|9805|9807|9802|38
1646858700000|2022-03-09 20:45:00|9809.8|9804.8|9814.3|9809.3|9816.5|9811.5|9808.8|9803.8|31
1646859000000|2022-03-09 20:50:00|9814|9809|9812.3|9807.3|9817|9812|9812|9807|27
1646859300000|2022-03-09 20:55:00|9812.8|9807.8|9810.8|9805.8|9814.8|9809.8|9810.8|9805.8|208
1646859600000|2022-03-09 21:00:00|9811|9806|9811.8|9806.8|9813.5|9808.5|9810.5|9805.5|17
1646859900000|2022-03-09 21:05:00|9812|9807|9813.8|9808.8|9814.8|9809.8|9811.3|9806.3|8
1646860200000|2022-03-09 21:10:00|9814|9809|9813.5|9808.5|9815|9810|9813.5|9808.5|3
1646860500000|2022-03-09 21:15:00|9813.3|9808.3|9812.3|9807.3|9813.5|9808.5|9812.3|9807.3|19
1646860800000|2022-03-09 21:20:00|9812|9807|9812|9807|9812.8|9807.8|9812|9807|6
1646861100000|2022-03-09 21:25:00|9812.3|9807.3|9814|9809|9814|9809|9812|9807|0
1646861400000|2022-03-09 21:30:00|9813.5|9808.5|9812.3|9807.3|9813.5|9808.5|9811.5|9806.5|53
1646861700000|2022-03-09 21:35:00|9812.8|9807.8|9814.3|9809.3|9814.3|9809.3|9812|9807|9
1646862000000|2022-03-09 21:40:00|9814.2|9809.2|9813.5|9808.5|9814.5|9809.5|9813|9808|6
1646862300000|2022-03-09 21:45:00|9813|9808|9811.8|9806.8|9814.3|9809.3|9811.3|9806.3|59
1646862600000|2022-03-09 21:50:00|9812|9807|9809.5|9804.5|9812.3|9807.3|9809.5|9804.5|6
1646862900000|2022-03-09 21:55:00|9809.3|9804.3|9809.5|9804.5|9810.2|9805.2|9806.5|9801.5|25
1646874000000|2022-03-10 01:00:00|9823.3|9818.3|9824.5|9819.5|9826.8|9821.8|9821.8|9816.8|93
1646874300000|2022-03-10 01:05:00|9824.3|9819.3|9825.8|9820.8|9827.3|9822.3|9824|9819|43
1646874600000|2022-03-10 01:10:00|9826|9821|9828.8|9823.8|9828.8|9823.8|9825.5|9820.5|46
1646874900000|2022-03-10 01:15:00|9828.5|9823.5|9828.3|9823.3|9830.8|9825.8|9826.3|9821.3|26
1646875200000|2022-03-10 01:20:00|9828.5|9823.5|9831.8|9826.8|9831.8|9826.8|9827.3|9822.3|30
1646875500000|2022-03-10 01:25:00|9832|9827|9832.8|9827.8|9833.3|9828.3|9831.3|9826.3|73
1646875800000|2022-03-10 01:30:00|9832.3|9827.3|9833|9828|9833.5|9828.5|9830.5|9825.5|25
1646876100000|2022-03-10 01:35:00|9833.3|9828.3|9834|9829|9836.8|9831.8|9833|9828|12
1646876400000|2022-03-10 01:40:00|9834.3|9829.3|9835.3|9830.3|9835.5|9830.5|9833.8|9828.8|7
1646876700000|2022-03-10 01:45:00|9835|9830|9833.5|9828.5|9835.3|9830.3|9833.5|9828.5|13
1646877000000|2022-03-10 01:50:00|9833.3|9828.3|9832|9827|9833.8|9828.8|9831.3|9826.3|16
1646877300000|2022-03-10 01:55:00|9832.3|9827.3|9829.3|9824.3|9832.3|9827.3|9829.3|9824.3|18
1646877600000|2022-03-10 02:00:00|9829.5|9824.5|9829.3|9824.3|9830.8|9825.8|9828.8|9823.8|10
1646877900000|2022-03-10 02:05:00|9829.5|9824.5|9830.3|9825.3|9830.3|9825.3|9829|9824|10
1646878200000|2022-03-10 02:10:00|9830|9825|9830.3|9825.3|9831.8|9826.8|9830|9825|40
1646878500000|2022-03-10 02:15:00|9830.8|9825.8|9831|9826|9832.3|9827.3|9830.8|9825.8|2
1646878800000|2022-03-10 02:20:00|9831.3|9826.3|9829.8|9824.8|9831.3|9826.3|9828.8|9823.8|58
1646879100000|2022-03-10 02:25:00|9829.3|9824.3|9830.3|9825.3|9831.3|9826.3|9829.3|9824.3|60
1646879400000|2022-03-10 02:30:00|9829.8|9824.8|9827.3|9822.3|9830.3|9825.3|9827.3|9822.3|85
1646879700000|2022-03-10 02:35:00|9827.8|9822.8|9826.8|9821.8|9828|9823|9826.5|9821.5|33
1646880000000|2022-03-10 02:40:00|9827|9822|9826.3|9821.3|9827.3|9822.3|9826|9821|6
1646880300000|2022-03-10 02:45:00|9825.8|9820.8|9825.1|9820.1|9826.3|9821.3|9824.8|9819.8|6
1646880600000|2022-03-10 02:50:00|9824.8|9819.8|9824.6|9819.6|9825.3|9820.3|9824.3|9819.3|4
1646880900000|2022-03-10 02:55:00|9824.8|9819.8|9827.8|9822.8|9828.6|9823.6|9824.6|9819.6|38
1646881200000|2022-03-10 03:00:00|9827.3|9822.3|9830.3|9825.3|9830.3|9825.3|9826.6|9821.6|9
1646881500000|2022-03-10 03:05:00|9830.8|9825.8|9830.8|9825.8|9831.8|9826.8|9830.3|9825.3|6
1646881800000|2022-03-10 03:10:00|9831|9826|9830.5|9825.5|9831.8|9826.8|9829.5|9824.5|13
1646882100000|2022-03-10 03:15:00|9830.3|9825.3|9831.3|9826.3|9831.8|9826.8|9829|9824|11
1646882400000|2022-03-10 03:20:00|9830.8|9825.8|9832.3|9827.3|9833|9828|9830.8|9825.8|5
1646882700000|2022-03-10 03:25:00|9832|9827|9832.3|9827.3|9832.8|9827.8|9831|9826|9
1646883000000|2022-03-10 03:30:00|9832|9827|9832.6|9827.6|9833.5|9828.5|9831.6|9826.6|8
1646883300000|2022-03-10 03:35:00|9832.8|9827.8|9828.8|9823.8|9832.8|9827.8|9828.6|9823.6|6
1646883600000|2022-03-10 03:40:00|9828.3|9823.3|9825.8|9820.8|9829.6|9824.6|9825.6|9820.6|14
1646883900000|2022-03-10 03:45:00|9826.1|9821.1|9826.3|9821.3|9827.8|9822.8|9825.3|9820.3|12
1646884200000|2022-03-10 03:50:00|9826.6|9821.6|9827.8|9822.8|9827.8|9822.8|9826.1|9821.1|4
1646884500000|2022-03-10 03:55:00|9827.6|9822.6|9824.3|9819.3|9827.6|9822.6|9823.8|9818.8|1
1646884800000|2022-03-10 04:00:00|9824.1|9819.1|9824.8|9819.8|9824.8|9819.8|9822.8|9817.8|3
1646885100000|2022-03-10 04:05:00|9825.1|9820.1|9825.3|9820.3|9825.6|9820.6|9824.3|9819.3|4
1646885400000|2022-03-10 04:10:00|9825.6|9820.6|9827.1|9822.1|9828.3|9823.3|9825.3|9820.3|7
1646885700000|2022-03-10 04:15:00|9827.3|9822.3|9826.6|9821.6|9827.3|9822.3|9825.6|9820.6|1
1646886000000|2022-03-10 04:20:00|9826.3|9821.3|9826.1|9821.1|9827.3|9822.3|9824.8|9819.8|0
1646886300000|2022-03-10 04:25:00|9826.3|9821.3|9824.8|9819.8|9826.6|9821.6|9824.1|9819.1|2
1646886600000|2022-03-10 04:30:00|9824.6|9819.6|9823.8|9818.8|9825.6|9820.6|9823.6|9818.6|0
1646886900000|2022-03-10 04:35:00|9824.1|9819.1|9820.3|9815.3|9824.1|9819.1|9820.3|9815.3|27
1646887200000|2022-03-10 04:40:00|9820.1|9815.1|9822.1|9817.1|9823.1|9818.1|9820.1|9815.1|14
1646887500000|2022-03-10 04:45:00|9821.8|9816.8|9822.8|9817.8|9822.8|9817.8|9820.8|9815.8|6
1646887800000|2022-03-10 04:50:00|9822.6|9817.6|9824.1|9819.1|9824.6|9819.6|9822.6|9817.6|7
1646888100000|2022-03-10 04:55:00|9824.3|9819.3|9825.6|9820.6|9826.6|9821.6|9824.3|9819.3|2
1646888400000|2022-03-10 05:00:00|9825.3|9820.3|9825.1|9820.1|9825.6|9820.6|9824.1|9819.1|7
1646888700000|2022-03-10 05:05:00|9824.8|9819.8|9824.8|9819.8|9826.1|9821.1|9824.8|9819.8|10
1646889000000|2022-03-10 05:10:00|9825.1|9820.1|9826.6|9821.6|9826.6|9821.6|9825.1|9820.1|13
1646889300000|2022-03-10 05:15:00|9826.3|9821.3|9825.4|9820.4|9828.3|9823.3|9824.8|9819.8|10
1646889600000|2022-03-10 05:20:00|9825.1|9820.1|9825.1|9820.1|9825.6|9820.6|9824.1|9819.1|3
1646889900000|2022-03-10 05:25:00|9825.3|9820.3|9826.9|9821.9|9827.1|9822.1|9824.4|9819.4|9
1646890200000|2022-03-10 05:30:00|9826.6|9821.6|9825.1|9820.1|9826.9|9821.9|9824.6|9819.6|13
1646890500000|2022-03-10 05:35:00|9825.3|9820.3|9825.6|9820.6|9826.4|9821.4|9824.6|9819.6|2
1646890800000|2022-03-10 05:40:00|9825.3|9820.3|9826.3|9821.3|9826.3|9821.3|9825.3|9820.3|2
1646891100000|2022-03-10 05:45:00|9826.6|9821.6|9825.6|9820.6|9826.6|9821.6|9825.6|9820.6|3
1646891400000|2022-03-10 05:50:00|9825.3|9820.3|9824.1|9819.1|9825.8|9820.8|9823.1|9818.1|2
1646891700000|2022-03-10 05:55:00|9824.3|9819.3|9822.8|9817.8|9825.1|9820.1|9822.6|9817.6|18
1646892000000|2022-03-10 06:00:00|9822.6|9817.6|9823.3|9818.3|9824.3|9819.3|9822.6|9817.6|37
1646892300000|2022-03-10 06:05:00|9823.6|9818.6|9823.1|9818.1|9824.8|9819.8|9823.1|9818.1|30
1646892600000|2022-03-10 06:10:00|9822.8|9817.8|9823.8|9818.8|9824.3|9819.3|9822.8|9817.8|13
1646892900000|2022-03-10 06:15:00|9823.6|9818.6|9822.6|9817.6|9824.1|9819.1|9822.3|9817.3|28
1646893200000|2022-03-10 06:20:00|9822.1|9817.1|9821.6|9816.6|9823.1|9818.1|9821.4|9816.4|0
1646893500000|2022-03-10 06:25:00|9821.3|9816.3|9818.3|9813.3|9821.8|9816.8|9816.6|9811.6|38
1646893800000|2022-03-10 06:30:00|9818.6|9813.6|9817.6|9812.6|9819.3|9814.3|9816.3|9811.3|13
1646894100000|2022-03-10 06:35:00|9817.8|9812.8|9819.1|9814.1|9820.8|9815.8|9817.6|9812.6|3
1646894400000|2022-03-10 06:40:00|9819.3|9814.3|9821.8|9816.8|9822.6|9817.6|9818.8|9813.8|1
1646894700000|2022-03-10 06:45:00|9821.6|9816.6|9822.3|9817.3|9822.4|9817.4|9820.3|9815.3|13
1646895000000|2022-03-10 06:50:00|9821.9|9816.9|9824.1|9819.1|9825.1|9820.1|9821.9|9816.9|6
1646895300000|2022-03-10 06:55:00|9824.3|9819.3|9821.9|9816.9|9824.3|9819.3|9821.6|9816.6|115
1646895600000|2022-03-10 07:00:00|9821.8|9816.8|9821.4|9816.4|9822.3|9817.3|9819.1|9814.1|40
1646895900000|2022-03-10 07:05:00|9821.1|9816.1|9822.9|9817.9|9823.9|9818.9|9820.4|9815.4|12
1646896200000|2022-03-10 07:10:00|9822.6|9817.6|9816.4|9811.4|9822.9|9817.9|9816.4|9811.4|113
1646896500000|2022-03-10 07:15:00|9816.6|9811.6|9816.1|9811.1|9819.6|9814.6|9816.1|9811.1|95
1646896800000|2022-03-10 07:20:00|9815.9|9810.9|9819.1|9814.1|9819.4|9814.4|9815.9|9810.9|6
1646897100000|2022-03-10 07:25:00|9819.4|9814.4|9818.9|9813.9|9819.9|9814.9|9816.6|9811.6|4
1646897400000|2022-03-10 07:30:00|9818.4|9813.4|9815.9|9810.9|9818.4|9813.4|9814.7|9809.7|1
1646897700000|2022-03-10 07:35:00|9816.1|9811.1|9812.4|9807.4|9816.4|9811.4|9812.4|9807.4|7
1646898000000|2022-03-10 07:40:00|9812.2|9807.2|9811.4|9806.4|9813.4|9808.4|9809.9|9804.9|55
1646898300000|2022-03-10 07:45:00|9811.7|9806.7|9813.9|9808.9|9813.9|9808.9|9810.7|9805.7|19
1646898600000|2022-03-10 07:50:00|9814.4|9809.4|9815.4|9810.4|9817.7|9812.7|9813.7|9808.7|27
1646898900000|2022-03-10 07:55:00|9815.9|9810.9|9811.7|9806.7|9816.4|9811.4|9811.7|9806.7|25
1646899200000|2022-03-10 08:00:00|9811.9|9806.9|9822.9|9817.9|9823.2|9818.2|9811.7|9806.7|143
1646899500000|2022-03-10 08:05:00|9823.2|9818.2|9821.9|9816.9|9824.7|9819.7|9821.9|9816.9|43
1646899800000|2022-03-10 08:10:00|9822|9817|9827.5|9822.5|9830.5|9825.5|9822|9817|105
1646900100000|2022-03-10 08:15:00|9827.2|9822.2|9826|9821|9828.5|9823.5|9823|9818|50
1646900400000|2022-03-10 08:20:00|9826.2|9821.2|9829.5|9824.5|9831.5|9826.5|9824|9819|64
1646900700000|2022-03-10 08:25:00|9829.7|9824.7|9828|9823|9834|9829|9828|9823|117
1646901000000|2022-03-10 08:30:00|9828.2|9823.2|9829.7|9824.7|9831.2|9826.2|9827|9822|75
1646901300000|2022-03-10 08:35:00|9830|9825|9829|9824|9830.2|9825.2|9826.7|9821.7|48
1646901600000|2022-03-10 08:40:00|9829.2|9824.2|9828.5|9823.5|9831|9826|9827.5|9822.5|28
1646901900000|2022-03-10 08:45:00|9828.2|9823.2|9829|9824|9830|9825|9827.2|9822.2|25
1646902200000|2022-03-10 08:50:00|9829.5|9824.5|9837|9832|9837|9832|9828.7|9823.7|73
1646902500000|2022-03-10 08:55:00|9836.7|9831.7|9835|9830|9838.7|9833.7|9834.5|9829.5|93
1646902800000|2022-03-10 09:00:00|9834.7|9829.7|9826.5|9821.5|9834.7|9829.7|9805.5|9800.5|429
1646903100000|2022-03-10 09:05:00|9826|9821|9825.5|9820.5|9828.2|9823.2|9822.5|9817.5|103
1646903400000|2022-03-10 09:10:00|9825.2|9820.2|9824.2|9819.2|9827.2|9822.2|9822.5|9817.5|24
1646903700000|2022-03-10 09:15:00|9824|9819|9827.2|9822.2|9828.5|9823.5|9823.5|9818.5|10
1646904000000|2022-03-10 09:20:00|9827.5|9822.5|9827|9822|9828.5|9823.5|9823.5|9818.5|54
1646904300000|2022-03-10 09:25:00|9826.5|9821.5|9821.5|9816.5|9826.5|9821.5|9820.8|9815.8|23
1646904600000|2022-03-10 09:30:00|9821.3|9816.3|9819.5|9814.5|9823|9818|9817.7|9812.7|80
1646904900000|2022-03-10 09:35:00|9819.2|9814.2|9817.5|9812.5|9821.5|9816.5|9817.5|9812.5|9
1646905200000|2022-03-10 09:40:00|9817.8|9812.8|9818.2|9813.2|9818.5|9813.5|9812.3|9807.3|16
1646905500000|2022-03-10 09:45:00|9818.5|9813.5|9818|9813|9821.2|9816.2|9817.7|9812.7|7
1646905800000|2022-03-10 09:50:00|9817.5|9812.5|9826.8|9821.8|9829.7|9824.7|9812.7|9807.7|530
1646906100000|2022-03-10 09:55:00|9825.8|9820.8|9826.8|9821.8|9830.5|9825.5|9812.3|9807.3|101
1646906400000|2022-03-10 10:00:00|9826.5|9821.5|9822.8|9817.8|9827.5|9822.5|9821.5|9816.5|22
1646906700000|2022-03-10 10:05:00|9822.5|9817.5|9831|9826|9832.8|9827.8|9822.5|9817.5|23
1646907000000|2022-03-10 10:10:00|9831.3|9826.3|9832.8|9827.8|9833|9828|9829|9824|25
1646907300000|2022-03-10 10:15:00|9832.5|9827.5|9831.6|9826.6|9834.3|9829.3|9830|9825|53
1646907600000|2022-03-10 10:20:00|9831.3|9826.3|9833.3|9828.3|9833.5|9828.5|9827.3|9822.3|54
1646907900000|2022-03-10 10:25:00|9833.5|9828.5|9831|9826|9835.5|9830.5|9830.8|9825.8|35
1646908200000|2022-03-10 10:30:00|9831.3|9826.3|9833.8|9828.8|9834.5|9829.5|9830.8|9825.8|4
1646908500000|2022-03-10 10:35:00|9833.5|9828.5|9836|9831|9838.3|9833.3|9833.3|9828.3|86
1646908800000|2022-03-10 10:40:00|9835.8|9830.8|9835|9830|9837.5|9832.5|9832.8|9827.8|14
1646909100000|2022-03-10 10:45:00|9834.8|9829.8|9836.8|9831.8|9838.8|9833.8|9834|9829|23
1646909400000|2022-03-10 10:50:00|9837.2|9832.2|9833.8|9828.8|9837.5|9832.5|9833|9828|9
1646909700000|2022-03-10 10:55:00|9833.5|9828.5|9832.5|9827.5|9834|9829|9831.5|9826.5|12
1646910000000|2022-03-10 11:00:00|9832.3|9827.3|9834|9829|9835.3|9830.3|9831|9826|70
1646910300000|2022-03-10 11:05:00|9833.8|9828.8|9832.3|9827.3|9835.5|9830.5|9830.3|9825.3|26
1646910600000|2022-03-10 11:10:00|9832|9827|9828.3|9823.3|9834|9829|9826|9821|43
1646910900000|2022-03-10 11:15:00|9828|9823|9828.2|9823.2|9828.5|9823.5|9824.2|9819.2|52
1646911200000|2022-03-10 11:20:00|9828.5|9823.5|9825.7|9820.7|9828.7|9823.7|9824.5|9819.5|45
1646911500000|2022-03-10 11:25:00|9825.2|9820.2|9826.7|9821.7|9827.7|9822.7|9824.2|9819.2|42
1646911800000|2022-03-10 11:30:00|9827|9822|9827.7|9822.7|9828.7|9823.7|9826|9821|45
1646912100000|2022-03-10 11:35:00|9828|9823|9825|9820|9828.2|9823.2|9824.5|9819.5|43
1646912400000|2022-03-10 11:40:00|9825.5|9820.5|9823.5|9818.5|9827.5|9822.5|9822.7|9817.7|63
1646912700000|2022-03-10 11:45:00|9824|9819|9825|9820|9825.3|9820.3|9821.2|9816.2|64
1646913000000|2022-03-10 11:50:00|9825.3|9820.3|9828.5|9823.5|9828.5|9823.5|9824|9819|35
1646913300000|2022-03-10 11:55:00|9828.3|9823.3|9829.3|9824.3|9831|9826|9827.5|9822.5|145
1646913600000|2022-03-10 12:00:00|9829.5|9824.5|9832.3|9827.3|9832.5|9827.5|9827|9822|38
1646913900000|2022-03-10 12:05:00|9832.5|9827.5|9830.8|9825.8|9833.5|9828.5|9830|9825|41
1646914200000|2022-03-10 12:10:00|9830.7|9825.7|9826.8|9821.8|9831.8|9826.8|9826.5|9821.5|30
1646914500000|2022-03-10 12:15:00|9826.5|9821.5|9826|9821|9828.3|9823.3|9825.3|9820.3|39
1646914800000|2022-03-10 12:20:00|9826.3|9821.3|9824|9819|9826.5|9821.5|9822.5|9817.5|74
1646915100000|2022-03-10 12:25:00|9823.5|9818.5|9824|9819|9825.5|9820.5|9821.3|9816.3|397
1646915400000|2022-03-10 12:30:00|9823.8|9818.8|9829.2|9824.2|9829.3|9824.3|9823.7|9818.7|37
1646915700000|2022-03-10 12:35:00|9829|9824|9827.7|9822.7|9830.5|9825.5|9827.5|9822.5|86
1646916000000|2022-03-10 12:40:00|9827.5|9822.5|9829.4|9824.4|9830.7|9825.7|9827|9822|75
1646916300000|2022-03-10 12:45:00|9828.7|9823.7|9794.7|9789.7|9828.9|9823.9|9785|9780|554
1646916600000|2022-03-10 12:50:00|9794.2|9789.2|9785|9780|9796.2|9791.2|9780.5|9775.5|108
1646916900000|2022-03-10 12:55:00|9784.7|9779.7|9793.5|9788.5|9795.5|9790.5|9782.7|9777.7|60
1646917200000|2022-03-10 13:00:00|9793.2|9788.2|9795.7|9790.7|9798.5|9793.5|9789.2|9784.2|93
1646917500000|2022-03-10 13:05:00|9796|9791|9803.7|9798.7|9804|9799|9794.5|9789.5|77
1646917800000|2022-03-10 13:10:00|9804|9799|9801.7|9796.7|9807|9802|9801.5|9796.5|87
1646918100000|2022-03-10 13:15:00|9802.2|9797.2|9808.2|9803.2|9809.7|9804.7|9801.5|9796.5|118
1646918400000|2022-03-10 13:20:00|9809.5|9804.5|9805.5|9800.5|9810|9805|9804.7|9799.7|100
1646918700000|2022-03-10 13:25:00|9806|9801|9803.2|9798.2|9807.2|9802.2|9802.4|9797.4|134
1646919000000|2022-03-10 13:30:00|9804.2|9799.2|9790.7|9785.7|9810.3|9801.3|9789|9784|198
1646919300000|2022-03-10 13:35:00|9790.4|9785.4|9801|9796|9801.7|9796.7|9786.7|9781.7|484
1646919600000|2022-03-10 13:40:00|9801.2|9796.2|9813.2|9808.2|9818|9813|9797|9792|208
1646919900000|2022-03-10 13:45:00|9813|9808|9813.2|9808.2|9815.2|9810.2|9807.2|9802.2|114
1646920200000|2022-03-10 13:50:00|9813.7|9808.7|9814.2|9809.2|9819.7|9814.7|9810.5|9805.5|161
1646920500000|2022-03-10 13:55:00|9814|9809|9814.2|9809.2|9816.5|9811.5|9811.2|9806.2|160
1646920800000|2022-03-10 14:00:00|9813.9|9808.9|9817.7|9812.7|9820.2|9815.2|9809.9|9804.9|180
1646921100000|2022-03-10 14:05:00|9817.5|9812.5|9816.5|9811.5|9817.7|9812.7|9813.7|9808.7|135
1646921400000|2022-03-10 14:10:00|9816.7|9811.7|9823.2|9818.2|9828.4|9823.4|9816.7|9811.7|184
1646921700000|2022-03-10 14:15:00|9823.7|9818.7|9827.5|9822.5|9827.8|9822.8|9822.2|9817.2|210
1646922000000|2022-03-10 14:20:00|9827.8|9822.8|9834.5|9829.5|9837|9832|9827.8|9822.8|210
1646922300000|2022-03-10 14:25:00|9834.8|9829.8|9838.5|9833.5|9839.5|9834.5|9832|9827|150
1646922600000|2022-03-10 14:30:00|9838.3|9833.3|9844|9839|9845.8|9840.8|9836.8|9831.8|346
1646922900000|2022-03-10 14:35:00|9843.8|9838.8|9850.1|9845.1|9851.8|9846.8|9843.8|9838.8|98
1646923200000|2022-03-10 14:40:00|9850|9845|9847.8|9842.8|9851.5|9846.5|9842|9837|137
1646923500000|2022-03-10 14:45:00|9847.5|9842.5|9842|9837|9847.8|9842.8|9840.5|9835.5|147
1646923800000|2022-03-10 14:50:00|9842.5|9837.5|9842.5|9837.5|9843.5|9838.5|9838.5|9833.5|202
1646924100000|2022-03-10 14:55:00|9842|9837|9842.8|9837.8|9847.3|9842.3|9841|9836|192
1646924400000|2022-03-10 15:00:00|9842.5|9837.5|9842|9837|9846.3|9841.3|9840.7|9835.7|121
1646924700000|2022-03-10 15:05:00|9841.8|9836.8|9841.5|9836.5|9842.8|9837.8|9837.3|9832.3|106
1646925000000|2022-03-10 15:10:00|9841.3|9836.3|9840.8|9835.8|9846|9841|9840.3|9835.3|118
1646925300000|2022-03-10 15:15:00|9841.3|9836.3|9837.8|9832.8|9842.8|9837.8|9837.3|9832.3|133
1646925600000|2022-03-10 15:20:00|9837.5|9832.5|9839.5|9834.5|9842|9837|9834.8|9829.8|237
1646925900000|2022-03-10 15:25:00|9839|9834|9844.5|9839.5|9846|9841|9839|9834|135
1646926200000|2022-03-10 15:30:00|9844.8|9839.8|9859|9854|9859|9854|9844|9839|177
1646926500000|2022-03-10 15:35:00|9859.3|9854.3|9845.8|9840.8|9860.5|9855.5|9845|9840|876
1646926800000|2022-03-10 15:40:00|9845.5|9840.5|9844.8|9839.8|9846.8|9841.8|9842|9837|181
1646927100000|2022-03-10 15:45:00|9845|9840|9836.3|9831.3|9845|9840|9834.3|9829.3|151
1646927400000|2022-03-10 15:50:00|9837|9832|9838.8|9833.8|9839.5|9834.5|9835.5|9830.5|123
1646927700000|2022-03-10 15:55:00|9839|9834|9837|9832|9842.8|9837.8|9835.8|9830.8|107
1646928000000|2022-03-10 16:00:00|9837.3|9832.3|9838.8|9833.8|9840|9835|9836.5|9831.5|120
1646928300000|2022-03-10 16:05:00|9838.5|9833.5|9844.8|9839.8|9845|9840|9837.5|9832.5|110
1646928600000|2022-03-10 16:10:00|9844.5|9839.5|9840.8|9835.8|9846|9841|9840.5|9835.5|97
1646928900000|2022-03-10 16:15:00|9841|9836|9845.3|9840.3|9847|9842|9841|9836|56
1646929200000|2022-03-10 16:20:00|9845.8|9840.8|9847.8|9842.8|9849.5|9844.5|9845.5|9840.5|44
1646929500000|2022-03-10 16:25:00|9847.3|9842.3|9847.8|9842.8|9854|9849|9846.6|9841.6|75
1646929800000|2022-03-10 16:30:00|9847.3|9842.3|9845.3|9840.3|9848.3|9843.3|9844.6|9839.6|50
1646930100000|2022-03-10 16:35:00|9845.1|9840.1|9846.1|9841.1|9848.1|9843.1|9844.6|9839.6|53
1646930400000|2022-03-10 16:40:00|9846.3|9841.3|9848.1|9843.1|9849.3|9844.3|9844.6|9839.6|83
1646930700000|2022-03-10 16:45:00|9847.8|9842.8|9844.6|9839.6|9849.3|9844.3|9844.6|9839.6|120
1646931000000|2022-03-10 16:50:00|9844.9|9839.9|9846.6|9841.6|9847.1|9842.1|9842.6|9837.6|80
1646931300000|2022-03-10 16:55:00|9846.8|9841.8|9845.3|9840.3|9848.3|9843.3|9844.6|9839.6|53
1646931600000|2022-03-10 17:00:00|9845.6|9840.6|9846.8|9841.8|9847.1|9842.1|9844.1|9839.1|48
1646931900000|2022-03-10 17:05:00|9846.6|9841.6|9845.8|9840.8|9846.8|9841.8|9844.1|9839.1|62
1646932200000|2022-03-10 17:10:00|9845.6|9840.6|9853|9848|9853|9848|9845.5|9840.5|413
1646932500000|2022-03-10 17:15:00|9853.3|9848.3|9853|9848|9855|9850|9851.5|9846.5|402
1646932800000|2022-03-10 17:20:00|9853.3|9848.3|9850|9845|9855|9850|9848.8|9843.8|110
1646933100000|2022-03-10 17:25:00|9850.3|9845.3|9852.5|9847.5|9853.3|9848.3|9849.8|9844.8|351
1646933400000|2022-03-10 17:30:00|9852|9847|9849.8|9844.8|9852.5|9847.5|9848|9843|75
1646933700000|2022-03-10 17:35:00|9850|9845|9853|9848|9853|9848|9849|9844|74
1646934000000|2022-03-10 17:40:00|9853.3|9848.3|9856.3|9851.3|9856.5|9851.5|9852.5|9847.5|110
1646934300000|2022-03-10 17:45:00|9856.5|9851.5|9857.5|9852.5|9858.3|9853.3|9854.5|9849.5|68
1646934600000|2022-03-10 17:50:00|9858|9853|9856|9851|9859|9854|9855.3|9850.3|89
1646934900000|2022-03-10 17:55:00|9855.8|9850.8|9858.5|9853.5|9858.8|9853.8|9854.8|9849.8|33
1646935200000|2022-03-10 18:00:00|9858.3|9853.3|9858.5|9853.5|9859.8|9854.8|9856.8|9851.8|409
1646935500000|2022-03-10 18:05:00|9858.8|9853.8|9859|9854|9859.3|9854.3|9857|9852|46
1646935800000|2022-03-10 18:10:00|9859.3|9854.3|9860.5|9855.5|9860.5|9855.5|9858.5|9853.5|69
1646936100000|2022-03-10 18:15:00|9860|9855|9859.5|9854.5|9860.5|9855.5|9856.8|9851.8|52
1646936400000|2022-03-10 18:20:00|9859.6|9854.6|9857.3|9852.3|9859.8|9854.8|9856.6|9851.6|88
1646936700000|2022-03-10 18:25:00|9857.5|9852.5|9855.3|9850.3|9858.6|9853.6|9854.8|9849.8|43
1646937000000|2022-03-10 18:30:00|9855.1|9850.1|9855.6|9850.6|9856.8|9851.8|9854.6|9849.6|55
1646937300000|2022-03-10 18:35:00|9855.8|9850.8|9855.1|9850.1|9856.8|9851.8|9854.6|9849.6|38
1646937600000|2022-03-10 18:40:00|9854.6|9849.6|9857.1|9852.1|9857.3|9852.3|9854.6|9849.6|46
1646937900000|2022-03-10 18:45:00|9856.6|9851.6|9855.6|9850.6|9857.6|9852.6|9855.6|9850.6|56
1646938200000|2022-03-10 18:50:00|9855.8|9850.8|9857.1|9852.1|9857.1|9852.1|9854.6|9849.6|46
1646938500000|2022-03-10 18:55:00|9856.8|9851.8|9857.8|9852.8|9857.8|9852.8|9856.8|9851.8|30
1646938800000|2022-03-10 19:00:00|9857.6|9852.6|9853.1|9848.1|9858.1|9853.1|9852.8|9847.8|137
1646939100000|2022-03-10 19:05:00|9852.8|9847.8|9855.6|9850.6|9855.6|9850.6|9852.6|9847.6|39
1646939400000|2022-03-10 19:10:00|9855.3|9850.3|9856.6|9851.6|9858.1|9853.1|9855.1|9850.1|46
1646939700000|2022-03-10 19:15:00|9856.3|9851.3|9858.6|9853.6|9859.1|9854.1|9855.6|9850.6|43
1646940000000|2022-03-10 19:20:00|9858.3|9853.3|9857.1|9852.1|9858.8|9853.8|9857.1|9852.1|38
1646940300000|2022-03-10 19:25:00|9857.6|9852.6|9856.3|9851.3|9858.3|9853.3|9855.6|9850.6|64
1646940600000|2022-03-10 19:30:00|9856.1|9851.1|9853.6|9848.6|9857.8|9852.8|9853.6|9848.6|30
1646940900000|2022-03-10 19:35:00|9853.8|9848.8|9853.6|9848.6|9854.6|9849.6|9852.1|9847.1|44
1646941200000|2022-03-10 19:40:00|9853.3|9848.3|9857.1|9852.1|9857.6|9852.6|9853.1|9848.1|78
1646941500000|2022-03-10 19:45:00|9857.3|9852.3|9856.1|9851.1|9859.1|9854.1|9855.6|9850.6|29
1646941800000|2022-03-10 19:50:00|9855.8|9850.8|9856.1|9851.1|9856.6|9851.6|9854.4|9849.4|43
1646942100000|2022-03-10 19:55:00|9856.4|9851.4|9858.3|9853.3|9858.3|9853.3|9855.1|9850.1|3208
1646942400000|2022-03-10 20:00:00|9858.1|9853.1|9856.4|9851.4|9858.1|9853.1|9855.6|9850.6|31
1646942700000|2022-03-10 20:05:00|9856.1|9851.1|9854.4|9849.4|9856.1|9851.1|9854.4|9849.4|187
1646943000000|2022-03-10 20:10:00|9854.6|9849.6|9855.1|9850.1|9855.6|9850.6|9854.1|9849.1|520
1646943300000|2022-03-10 20:15:00|9855.3|9850.3|9858.6|9853.6|9860.1|9855.1|9855.1|9850.1|108
1646943600000|2022-03-10 20:20:00|9858.3|9853.3|9857.6|9852.6|9860.1|9855.1|9857.6|9852.6|117
1646943900000|2022-03-10 20:25:00|9857.8|9852.8|9858.6|9853.6|9860.1|9855.1|9857.8|9852.8|241
1646944200000|2022-03-10 20:30:00|9858.1|9853.1|9859.6|9854.6|9859.6|9854.6|9858.1|9853.1|96
1646944500000|2022-03-10 20:35:00|9860.1|9855.1|9860.6|9855.6|9861.1|9856.1|9858.9|9853.9|195
1646944800000|2022-03-10 20:40:00|9860.2|9855.2|9858.9|9853.9|9860.2|9855.2|9858.6|9853.6|51
1646945100000|2022-03-10 20:45:00|9859.1|9854.1|9860.2|9855.2|9860.2|9855.2|9858.6|9853.6|40
1646945400000|2022-03-10 20:50:00|9860.1|9855.1|9859.4|9854.4|9860.1|9855.1|9858.6|9853.6|61
1646945700000|2022-03-10 20:55:00|9859.6|9854.6|9864.4|9859.4|9865.1|9860.1|9859.6|9854.6|273
1646946000000|2022-03-10 21:00:00|9864.7|9859.7|9862.1|9857.1|9865.2|9860.2|9862.1|9857.1|42
1646946300000|2022-03-10 21:05:00|9862.2|9857.2|9862.7|9857.7|9864.1|9859.1|9862.1|9857.1|3
1646946600000|2022-03-10 21:10:00|9862.9|9857.9|9862.4|9857.4|9863.1|9858.1|9862.4|9857.4|3
1646946900000|2022-03-10 21:15:00|9862.2|9857.2|9860.6|9855.6|9862.4|9857.4|9860.2|9855.2|6
1646947200000|2022-03-10 21:20:00|9860.4|9855.4|9860.4|9855.4|9860.7|9855.7|9860.2|9855.2|13
1646947500000|2022-03-10 21:25:00|9860.2|9855.2|9860.7|9855.7|9861.2|9856.2|9860.2|9855.2|3
1646947800000|2022-03-10 21:30:00|9860.9|9855.9|9858.9|9853.9|9861.2|9856.2|9858.7|9853.7|9
1646948100000|2022-03-10 21:35:00|9859.2|9854.2|9857.7|9852.7|9859.2|9854.2|9857.7|9852.7|23
1646948400000|2022-03-10 21:40:00|9857.4|9852.4|9857.7|9852.7|9857.7|9852.7|9857.4|9852.4|3
1646948700000|2022-03-10 21:45:00|9857.9|9852.9|9858.4|9853.4|9858.7|9853.7|9857.7|9852.7|12
1646949000000|2022-03-10 21:50:00|9858.7|9853.7|9858.2|9853.2|9859.2|9854.2|9857.2|9852.2|55
1646949300000|2022-03-10 21:55:00|9857.9|9852.9|9853.3|9848.3|9858|9853|9852.8|9847.8|46
1646960400000|2022-03-11 01:00:00|9852.2|9847.2|9852|9847|9853.2|9848.2|9848.3|9843.3|19
1646960700000|2022-03-11 01:05:00|9851.7|9846.7|9854.7|9849.7|9855|9850|9850.7|9845.7|1
1646961000000|2022-03-11 01:10:00|9855|9850|9854.7|9849.7|9856.7|9851.7|9853.7|9848.7|0
1646961300000|2022-03-11 01:15:00|9855|9850|9855.9|9850.9|9857|9852|9855|9850|0
1646961600000|2022-03-11 01:20:00|9856.2|9851.2|9863.1|9858.1|9863.1|9858.1|9856.2|9851.2|40
1646961900000|2022-03-11 01:25:00|9862.9|9857.9|9862.4|9857.4|9867.1|9862.1|9861.6|9856.6|24
1646962200000|2022-03-11 01:30:00|9862.6|9857.6|9862.6|9857.6|9863.9|9858.9|9860.6|9855.6|2
1646962500000|2022-03-11 01:35:00|9862.4|9857.4|9860.9|9855.9|9862.9|9857.9|9860.4|9855.4|0
1646962800000|2022-03-11 01:40:00|9860.6|9855.6|9859.9|9854.9|9863.9|9858.9|9859.9|9854.9|15
1646963100000|2022-03-11 01:45:00|9860.1|9855.1|9860.1|9855.1|9860.6|9855.6|9858.4|9853.4|32
1646963400000|2022-03-11 01:50:00|9860.4|9855.4|9861.1|9856.1|9861.4|9856.4|9857.9|9852.9|18
1646963700000|2022-03-11 01:55:00|9861.4|9856.4|9863.1|9858.1|9863.6|9858.6|9860.6|9855.6|0
1646964000000|2022-03-11 02:00:00|9862.9|9857.9|9857.9|9852.9|9863.4|9858.4|9857.9|9852.9|1
1646964300000|2022-03-11 02:05:00|9858.1|9853.1|9856.4|9851.4|9858.6|9853.6|9855.6|9850.6|0
1646964600000|2022-03-11 02:10:00|9856.6|9851.6|9856.6|9851.6|9857.4|9852.4|9855.9|9850.9|3
1646964900000|2022-03-11 02:15:00|9857.1|9852.1|9855.6|9850.6|9857.1|9852.1|9854.4|9849.4|2
1646965200000|2022-03-11 02:20:00|9855.1|9850.1|9857.9|9852.9|9857.9|9852.9|9853.9|9848.9|1
1646965500000|2022-03-11 02:25:00|9858.1|9853.1|9856.6|9851.6|9858.1|9853.1|9856.4|9851.4|0
1646965800000|2022-03-11 02:30:00|9856.9|9851.9|9856.1|9851.1|9858.1|9853.1|9855.1|9850.1|0
1646966100000|2022-03-11 02:35:00|9856.4|9851.4|9857.6|9852.6|9858.4|9853.4|9855.9|9850.9|2
1646966400000|2022-03-11 02:40:00|9857.4|9852.4|9856.9|9851.9|9858.1|9853.1|9856.1|9851.1|0
1646966700000|2022-03-11 02:45:00|9856.6|9851.6|9857.9|9852.9|9859.6|9854.6|9856.6|9851.6|4
1646967000000|2022-03-11 02:50:00|9858.1|9853.1|9858.6|9853.6|9861.1|9856.1|9857.9|9852.9|0
1646967300000|2022-03-11 02:55:00|9858.4|9853.4|9859.1|9854.1|9859.4|9854.4|9857.6|9852.6|0
1646967600000|2022-03-11 03:00:00|9859.4|9854.4|9858.4|9853.4|9859.6|9854.6|9857.1|9852.1|41
1646967900000|2022-03-11 03:05:00|9858.6|9853.6|9858.6|9853.6|9859.6|9854.6|9858.3|9853.3|0
1646968200000|2022-03-11 03:10:00|9858.8|9853.8|9861.6|9856.6|9861.6|9856.6|9858.8|9853.8|2
1646968500000|2022-03-11 03:15:00|9862.1|9857.1|9860.6|9855.6|9862.6|9857.6|9860.6|9855.6|2
1646968800000|2022-03-11 03:20:00|9860.8|9855.8|9860.6|9855.6|9861.1|9856.1|9860.1|9855.1|0
1646969100000|2022-03-11 03:25:00|9860.3|9855.3|9859.6|9854.6|9860.3|9855.3|9859.1|9854.1|84
1646969400000|2022-03-11 03:30:00|9859.1|9854.1|9861.1|9856.1|9862.1|9857.1|9858.6|9853.6|0
1646969700000|2022-03-11 03:35:00|9860.8|9855.8|9859.6|9854.6|9861.1|9856.1|9859.3|9854.3|0
1646970000000|2022-03-11 03:40:00|9859.3|9854.3|9859.6|9854.6|9861.6|9856.6|9858.8|9853.8|2
1646970300000|2022-03-11 03:45:00|9859.3|9854.3|9858.6|9853.6|9859.8|9854.8|9857.1|9852.1|0
1646970600000|2022-03-11 03:50:00|9858.3|9853.3|9856.1|9851.1|9858.3|9853.3|9856.1|9851.1|0
1646970900000|2022-03-11 03:55:00|9856.6|9851.6|9856.1|9851.1|9857.6|9852.6|9855.6|9850.6|2
1646971200000|2022-03-11 04:00:00|9856.3|9851.3|9857.8|9852.8|9858.1|9853.1|9855.8|9850.8|0
1646971500000|2022-03-11 04:05:00|9858.1|9853.1|9857.3|9852.3|9858.6|9853.6|9856.6|9851.6|0
1646971800000|2022-03-11 04:10:00|9857.1|9852.1|9857.6|9852.6|9858.6|9853.6|9857.1|9852.1|10
1646972100000|2022-03-11 04:15:00|9857.8|9852.8|9858.1|9853.1|9858.6|9853.6|9857.1|9852.1|24
1646972400000|2022-03-11 04:20:00|9858.3|9853.3|9857.8|9852.8|9859.3|9854.3|9857.6|9852.6|0
1646972700000|2022-03-11 04:25:00|9858.1|9853.1|9856.6|9851.6|9859.6|9854.6|9856.6|9851.6|3
1646973000000|2022-03-11 04:30:00|9857.1|9852.1|9855.8|9850.8|9858.3|9853.3|9855.8|9850.8|3
1646973300000|2022-03-11 04:35:00|9855.6|9850.6|9856.6|9851.6|9857.3|9852.3|9854.6|9849.6|0
1646973600000|2022-03-11 04:40:00|9856.8|9851.8|9855.1|9850.1|9857.1|9852.1|9854.6|9849.6|2
1646973900000|2022-03-11 04:45:00|9854.6|9849.6|9856.3|9851.3|9856.8|9851.8|9854.6|9849.6|4
1646974200000|2022-03-11 04:50:00|9856.6|9851.6|9858.6|9853.6|9858.8|9853.8|9856.3|9851.3|0
1646974500000|2022-03-11 04:55:00|9858.3|9853.3|9860.1|9855.1|9860.1|9855.1|9858.1|9853.1|0
1646974800000|2022-03-11 05:00:00|9859.8|9854.8|9858.6|9853.6|9860.6|9855.6|9858.6|9853.6|0
1646975100000|2022-03-11 05:05:00|9859.1|9854.1|9860.3|9855.3|9860.8|9855.8|9858.6|9853.6|0
1646975400000|2022-03-11 05:10:00|9859.8|9854.8|9862.3|9857.3|9862.6|9857.6|9859.6|9854.6|3
1646975700000|2022-03-11 05:15:00|9862.1|9857.1|9863.6|9858.6|9864.1|9859.1|9862.1|9857.1|12
1646976000000|2022-03-11 05:20:00|9864.1|9859.1|9864.6|9859.6|9865.1|9860.1|9863.6|9858.6|11
1646976300000|2022-03-11 05:25:00|9864.3|9859.3|9866.1|9861.1|9866.1|9861.1|9864.1|9859.1|0
1646976600000|2022-03-11 05:30:00|9865.8|9860.8|9865.8|9860.8|9867.6|9862.6|9865.3|9860.3|0
1646976900000|2022-03-11 05:35:00|9865.9|9860.9|9862.3|9857.3|9867.3|9862.3|9862.1|9857.1|0
1646977200000|2022-03-11 05:40:00|9862.6|9857.6|9862.3|9857.3|9864.3|9859.3|9861.3|9856.3|0
1646977500000|2022-03-11 05:45:00|9862.8|9857.8|9864.6|9859.6|9864.6|9859.6|9862.6|9857.6|1
1646977800000|2022-03-11 05:50:00|9864.8|9859.8|9863.1|9858.1|9865.9|9860.9|9863.1|9858.1|2
1646978100000|2022-03-11 05:55:00|9862.9|9857.9|9862.6|9857.6|9864.1|9859.1|9861.9|9856.9|5
1646978400000|2022-03-11 06:00:00|9862.9|9857.9|9859.4|9854.4|9864.9|9859.9|9859.4|9854.4|2
1646978700000|2022-03-11 06:05:00|9859.6|9854.6|9859.1|9854.1|9861.6|9856.6|9858.1|9853.1|3
1646979000000|2022-03-11 06:10:00|9859.4|9854.4|9856.1|9851.1|9859.4|9854.4|9856.1|9851.1|41
1646979300000|2022-03-11 06:15:00|9855.9|9850.9|9857.1|9852.1|9857.1|9852.1|9855.1|9850.1|15
1646979600000|2022-03-11 06:20:00|9857.4|9852.4|9855.9|9850.9|9857.4|9852.4|9854.9|9849.9|2
1646979900000|2022-03-11 06:25:00|9856.1|9851.1|9854.6|9849.6|9856.1|9851.1|9854.4|9849.4|2
1646980200000|2022-03-11 06:30:00|9854.9|9849.9|9855.9|9850.9|9857.1|9852.1|9854.9|9849.9|2
1646980500000|2022-03-11 06:35:00|9856.1|9851.1|9859.1|9854.1|9860.4|9855.4|9856.1|9851.1|0
1646980800000|2022-03-11 06:40:00|9858.9|9853.9|9857.9|9852.9|9859.6|9854.6|9857.4|9852.4|5
1646981100000|2022-03-11 06:45:00|9858.1|9853.1|9858.1|9853.1|9858.6|9853.6|9856.6|9851.6|8
1646981400000|2022-03-11 06:50:00|9858.6|9853.6|9857.9|9852.9|9859.1|9854.1|9856.6|9851.6|14
1646981700000|2022-03-11 06:55:00|9857.6|9852.6|9856.4|9851.4|9858.6|9853.6|9856.1|9851.1|5
1646982000000|2022-03-11 07:00:00|9856.1|9851.1|9856.6|9851.6|9857.6|9852.6|9853.6|9848.6|5
1646982300000|2022-03-11 07:05:00|9856.4|9851.4|9855.9|9850.9|9857.1|9852.1|9853.6|9848.6|1
1646982600000|2022-03-11 07:10:00|9855.6|9850.6|9858.1|9853.1|9858.1|9853.1|9854.1|9849.1|0
1646982900000|2022-03-11 07:15:00|9858.6|9853.6|9858.6|9853.6|9859.6|9854.6|9857.6|9852.6|1
1646983200000|2022-03-11 07:20:00|9858.9|9853.9|9863.4|9858.4|9863.9|9858.9|9858.9|9853.9|8
1646983500000|2022-03-11 07:25:00|9863.1|9858.1|9862.6|9857.6|9864.6|9859.6|9861.4|9856.4|16
1646983800000|2022-03-11 07:30:00|9862.4|9857.4|9858.1|9853.1|9864.6|9859.6|9857.1|9852.1|12
1646984100000|2022-03-11 07:35:00|9858.4|9853.4|9864.6|9859.6|9864.6|9859.6|9857.4|9852.4|10
1646984400000|2022-03-11 07:40:00|9864.1|9859.1|9862.4|9857.4|9864.1|9859.1|9861.1|9856.1|4
1646984700000|2022-03-11 07:45:00|9862.6|9857.6|9865.4|9860.4|9865.4|9860.4|9859.1|9854.1|2
1646985000000|2022-03-11 07:50:00|9865.1|9860.1|9865.6|9860.6|9866.1|9861.1|9863.4|9858.4|324
1646985300000|2022-03-11 07:55:00|9865.4|9860.4|9870.4|9865.4|9872.1|9867.1|9864.1|9859.1|4
1646985600000|2022-03-11 08:00:00|9870.1|9865.1|9871.4|9866.4|9872.1|9867.1|9866.4|9861.4|1
1646985900000|2022-03-11 08:05:00|9871.6|9866.6|9874.4|9869.4|9876.6|9871.6|9868.9|9863.9|7
1646986200000|2022-03-11 08:10:00|9874.6|9869.6|9876.6|9871.6|9877.1|9872.1|9873.1|9868.1|9
1646986500000|2022-03-11 08:15:00|9876.9|9871.9|9879.6|9874.6|9880.1|9875.1|9874.4|9869.4|14
1646986800000|2022-03-11 08:20:00|9879.1|9874.1|9873.1|9868.1|9880.4|9875.4|9871.9|9866.9|45
1646987100000|2022-03-11 08:25:00|9872.9|9867.9|9873.6|9868.6|9875.6|9870.6|9872.6|9867.6|4
1646987400000|2022-03-11 08:30:00|9874.1|9869.1|9876.4|9871.4|9878.4|9873.4|9873.6|9868.6|7
1646987700000|2022-03-11 08:35:00|9876.6|9871.6|9883.6|9878.6|9885.4|9880.4|9876.1|9871.1|6
1646988000000|2022-03-11 08:40:00|9883.4|9878.4|9883.1|9878.1|9885.1|9880.1|9882.1|9877.1|0
1646988300000|2022-03-11 08:45:00|9883.4|9878.4|9881.6|9876.6|9884.1|9879.1|9880.6|9875.6|3
1646988600000|2022-03-11 08:50:00|9882.1|9877.1|9882.3|9877.3|9884.1|9879.1|9881.1|9876.1|2
1646988900000|2022-03-11 08:55:00|9882.1|9877.1|9880.9|9875.9|9882.6|9877.6|9880.1|9875.1|1
1646989200000|2022-03-11 09:00:00|9880.8|9875.8|9885.1|9880.1|9886.6|9881.6|9879.9|9874.9|3
1646989500000|2022-03-11 09:05:00|9884.6|9879.6|9883.6|9878.6|9884.9|9879.9|9881.4|9876.4|0
1646989800000|2022-03-11 09:10:00|9884.1|9879.1|9882.1|9877.1|9889.1|9884.1|9881.8|9876.8|26
1646990100000|2022-03-11 09:15:00|9881.8|9876.8|9877.6|9872.6|9882.6|9877.6|9876.7|9871.7|19
1646990400000|2022-03-11 09:20:00|9877.9|9872.9|9873.7|9868.7|9878.6|9873.6|9873.2|9868.2|59
1646990700000|2022-03-11 09:25:00|9873.6|9868.6|9877.7|9872.7|9878.2|9873.2|9871.6|9866.6|61
1646991000000|2022-03-11 09:30:00|9877.9|9872.9|9885.2|9880.2|9885.7|9880.7|9876.9|9871.9|2
1646991300000|2022-03-11 09:35:00|9884.7|9879.7|9887.1|9882.1|9889.8|9884.8|9884.2|9879.2|27
1646991600000|2022-03-11 09:40:00|9886.9|9881.9|9885.1|9880.1|9886.9|9881.9|9882.4|9877.4|53
1646991900000|2022-03-11 09:45:00|9885.4|9880.4|9880.9|9875.9|9887.1|9882.1|9880.1|9875.1|6
1646992200000|2022-03-11 09:50:00|9881.1|9876.1|9879.6|9874.6|9882.6|9877.6|9879.1|9874.1|2
1646992500000|2022-03-11 09:55:00|9879.4|9874.4|9882.1|9877.1|9883.1|9878.1|9879.1|9874.1|6
1646992800000|2022-03-11 10:00:00|9881.9|9876.9|9879.1|9874.1|9883.1|9878.1|9878.1|9873.1|5
1646993100000|2022-03-11 10:05:00|9878.9|9873.9|9877.6|9872.6|9879.6|9874.6|9876.9|9871.9|15
1646993400000|2022-03-11 10:10:00|9877.9|9872.9|9876.9|9871.9|9879.6|9874.6|9875.6|9870.6|0
1646993700000|2022-03-11 10:15:00|9877.1|9872.1|9879.1|9874.1|9879.1|9874.1|9877.1|9872.1|0
1646994000000|2022-03-11 10:20:00|9878.9|9873.9|9871.7|9866.7|9879.1|9874.1|9871.6|9866.6|8
1646994300000|2022-03-11 10:25:00|9871.4|9866.4|9868.7|9863.7|9872.1|9867.1|9868.2|9863.2|3
1646994600000|2022-03-11 10:30:00|9868.2|9863.2|9866.4|9861.4|9869.7|9864.7|9865.9|9860.9|301
1646994900000|2022-03-11 10:35:00|9866.7|9861.7|9870.2|9865.2|9870.4|9865.4|9866.4|9861.4|3
1646995200000|2022-03-11 10:40:00|9870.4|9865.4|9868.9|9863.9|9870.7|9865.7|9867.2|9862.2|3
1646995500000|2022-03-11 10:45:00|9868.7|9863.7|9868.2|9863.2|9870.2|9865.2|9867.2|9862.2|1
1646995800000|2022-03-11 10:50:00|9868.4|9863.4|9872.7|9867.7|9874.7|9869.7|9867.9|9862.9|3
1646996100000|2022-03-11 10:55:00|9872.4|9867.4|9871.7|9866.7|9872.9|9867.9|9870.4|9865.4|0
1646996400000|2022-03-11 11:00:00|9871.4|9866.4|9867.9|9862.9|9871.4|9866.4|9867.7|9862.7|1
1646996700000|2022-03-11 11:05:00|9867.7|9862.7|9868.2|9863.2|9870.7|9865.7|9867.2|9862.2|0
1646997000000|2022-03-11 11:10:00|9867.7|9862.7|9869.2|9864.2|9869.2|9864.2|9867.2|9862.2|2
1646997300000|2022-03-11 11:15:00|9869.4|9864.4|9868.7|9863.7|9870.9|9865.9|9868.2|9863.2|1
1646997600000|2022-03-11 11:20:00|9868.9|9863.9|9852.4|9847.4|9872.7|9867.7|9848.2|9843.2|33
1646997900000|2022-03-11 11:25:00|9851.9|9846.9|9851.4|9846.4|9852.2|9847.2|9830.7|9825.7|38
1646998200000|2022-03-11 11:30:00|9851.7|9846.7|9848.4|9843.4|9856.9|9851.9|9847.2|9842.2|8
1646998500000|2022-03-11 11:35:00|9848.2|9843.2|9847.4|9842.4|9853.2|9848.2|9845.9|9840.9|7
1646998800000|2022-03-11 11:40:00|9847.7|9842.7|9845.2|9840.2|9848.9|9843.9|9844.4|9839.4|6
1646999100000|2022-03-11 11:45:00|9845.4|9840.4|9841.9|9836.9|9845.7|9840.7|9835.2|9830.2|325
1646999400000|2022-03-11 11:50:00|9842.2|9837.2|9850.7|9845.7|9854.4|9849.4|9840.2|9835.2|17
1646999700000|2022-03-11 11:55:00|9850.6|9845.6|9850.6|9845.6|9853.4|9848.4|9847.9|9842.9|4
1647000000000|2022-03-11 12:00:00|9850.1|9845.1|9850.2|9845.2|9852.2|9847.2|9848.2|9843.2|1
1647000300000|2022-03-11 12:05:00|9850.6|9845.6|9845.6|9840.6|9851.1|9846.1|9844.1|9839.1|3
1647000600000|2022-03-11 12:10:00|9845.9|9840.9|9843.1|9838.1|9848.2|9843.2|9842.6|9837.6|0
1647000900000|2022-03-11 12:15:00|9842.9|9837.9|9843.6|9838.6|9845.6|9840.6|9840.1|9835.1|6
1647001200000|2022-03-11 12:20:00|9843.1|9838.1|9843.7|9838.7|9843.7|9838.7|9840.6|9835.6|5
1647001500000|2022-03-11 12:25:00|9844.1|9839.1|9847.6|9842.6|9850.6|9845.6|9843.9|9838.9|20
1647001800000|2022-03-11 12:30:00|9847.4|9842.4|9847.4|9842.4|9850.4|9845.4|9846.1|9841.1|11
1647002100000|2022-03-11 12:35:00|9847.6|9842.6|9848.9|9843.9|9850.4|9845.4|9846.6|9841.6|0
1647002400000|2022-03-11 12:40:00|9848.6|9843.6|9854.1|9849.1|9855.1|9850.1|9848.6|9843.6|2
1647002700000|2022-03-11 12:45:00|9854.4|9849.4|9857.9|9852.9|9858.4|9853.4|9852.6|9847.6|11
1647003000000|2022-03-11 12:50:00|9857.6|9852.6|9866.6|9861.6|9867.6|9862.6|9857.6|9852.6|47
1647003300000|2022-03-11 12:55:00|9866.3|9861.3|9868.6|9863.6|9878.6|9873.6|9866.1|9861.1|118
1647003600000|2022-03-11 13:00:00|9868.3|9863.3|9865.6|9860.6|9868.3|9863.3|9862.6|9857.6|9
1647003900000|2022-03-11 13:05:00|9865.3|9860.3|9862.6|9857.6|9867.1|9862.1|9862.1|9857.1|0
1647004200000|2022-03-11 13:10:00|9862.9|9857.9|9867.1|9862.1|9869.1|9864.1|9860.6|9855.6|7
1647004500000|2022-03-11 13:15:00|9866.9|9861.9|9867.6|9862.6|9869.9|9864.9|9865.9|9860.9|12
1647004800000|2022-03-11 13:20:00|9867.9|9862.9|9863.6|9858.6|9867.9|9862.9|9861.6|9856.6|49
1647005100000|2022-03-11 13:25:00|9863.7|9858.7|9861.2|9856.2|9863.9|9858.9|9859.7|9854.7|368
1647005400000|2022-03-11 13:30:00|9860.7|9855.7|9854.2|9849.2|9860.7|9855.7|9853.9|9848.9|111
1647005700000|2022-03-11 13:35:00|9854.4|9849.4|9852.4|9847.4|9855.2|9850.2|9850.4|9845.4|3
1647006000000|2022-03-11 13:40:00|9852.2|9847.2|9853.9|9848.9|9854.2|9849.2|9851.9|9846.9|2
1647006300000|2022-03-11 13:45:00|9854.2|9849.2|9854.2|9849.2|9855.7|9850.7|9849.7|9844.7|2
1647006600000|2022-03-11 13:50:00|9854.4|9849.4|9859.7|9854.7|9860.2|9855.2|9854.2|9849.2|1
1647006900000|2022-03-11 13:55:00|9859.4|9854.4|9856.9|9851.9|9863.2|9858.2|9856.4|9851.4|301
1647007200000|2022-03-11 14:00:00|9856.7|9851.7|9859.2|9854.2|9859.4|9854.4|9854.9|9849.9|12
1647007500000|2022-03-11 14:05:00|9859.4|9854.4|9862.4|9857.4|9865.2|9860.2|9859.4|9854.4|12
1647007800000|2022-03-11 14:10:00|9862.2|9857.2|9859.9|9854.9|9862.9|9857.9|9858.9|9853.9|15
1647008100000|2022-03-11 14:15:00|9860.2|9855.2|9859.7|9854.7|9862.7|9857.7|9858.4|9853.4|7
1647008400000|2022-03-11 14:20:00|9859.4|9854.4|9863.2|9858.2|9863.9|9858.9|9858.2|9853.2|14
1647008700000|2022-03-11 14:25:00|9863.1|9858.1|9866.1|9861.1|9869.1|9864.1|9863.1|9858.1|71
1647009000000|2022-03-11 14:30:00|9865.6|9860.6|9862.6|9857.6|9865.6|9860.6|9860.6|9855.6|68
1647009300000|2022-03-11 14:35:00|9862.9|9857.9|9868.1|9863.1|9871.6|9866.6|9861.4|9856.4|128
1647009600000|2022-03-11 14:40:00|9868.2|9863.2|9869.4|9864.4|9871.1|9866.1|9864.6|9859.6|830
1647009900000|2022-03-11 14:45:00|9869.6|9864.6|9866.4|9861.4|9869.9|9864.9|9865.4|9860.4|92
1647010200000|2022-03-11 14:50:00|9866.1|9861.1|9869.4|9864.4|9870.1|9865.1|9864.1|9859.1|633
1647010500000|2022-03-11 14:55:00|9869.6|9864.6|9867.4|9862.4|9869.6|9864.6|9865.6|9860.6|21
1647010800000|2022-03-11 15:00:00|9867.7|9862.7|9876.6|9871.6|9877.6|9872.6|9867.4|9862.4|63
1647011100000|2022-03-11 15:05:00|9876.9|9871.9|9879.4|9874.4|9881.6|9876.6|9872.6|9867.6|77
1647011400000|2022-03-11 15:10:00|9879.1|9874.1|9876.6|9871.6|9879.1|9874.1|9871.1|9866.1|33
1647011700000|2022-03-11 15:15:00|9876.4|9871.4|9879.6|9874.6|9881.9|9876.9|9875.9|9870.9|79
1647012000000|2022-03-11 15:20:00|9878.9|9873.9|9879.4|9874.4|9882.1|9877.1|9876.9|9871.9|32
1647012300000|2022-03-11 15:25:00|9879.6|9874.6|9881.1|9876.1|9882.6|9877.6|9878.6|9873.6|10
1647012600000|2022-03-11 15:30:00|9881.4|9876.4|9881.9|9876.9|9885.4|9880.4|9878.9|9873.9|17
1647012900000|2022-03-11 15:35:00|9882.4|9877.4|9886.9|9881.9|9887.1|9882.1|9879.4|9874.4|57
1647013200000|2022-03-11 15:40:00|9886.6|9881.6|9885.1|9880.1|9887.1|9882.1|9883.6|9878.6|47
1647013500000|2022-03-11 15:45:00|9885.2|9880.2|9884.4|9879.4|9885.2|9880.2|9879.7|9874.7|4
1647013800000|2022-03-11 15:50:00|9884.1|9879.1|9878.1|9873.1|9884.1|9879.1|9876.9|9871.9|0
1647014100000|2022-03-11 15:55:00|9878.4|9873.4|9877.6|9872.6|9879.4|9874.4|9875.6|9870.6|10
1647014400000|2022-03-11 16:00:00|9877.4|9872.4|9882.6|9877.6|9883.4|9878.4|9874.9|9869.9|2
1647014700000|2022-03-11 16:05:00|9882.4|9877.4|9884.6|9879.6|9886.1|9881.1|9882.1|9877.1|6
1647015000000|2022-03-11 16:10:00|9884.1|9879.1|9888.9|9883.9|9889.4|9884.4|9882.1|9877.1|239
1647015300000|2022-03-11 16:15:00|9888.6|9883.6|9889.1|9884.1|9889.6|9884.6|9886.9|9881.9|135
1647015600000|2022-03-11 16:20:00|9888.9|9883.9|9892.4|9887.4|9893.4|9888.4|9886.6|9881.6|71
1647015900000|2022-03-11 16:25:00|9892.6|9887.6|9899.6|9894.6|9901.1|9896.1|9891.9|9886.9|469
1647016200000|2022-03-11 16:30:00|9899.4|9894.4|9895.1|9890.1|9900.1|9895.1|9894.9|9889.9|424
1647016500000|2022-03-11 16:35:00|9895.4|9890.4|9896.1|9891.1|9896.1|9891.1|9893.1|9888.1|21
1647016800000|2022-03-11 16:40:00|9896.6|9891.6|9897.1|9892.1|9905.9|9900.9|9896.1|9891.1|63
1647017100000|2022-03-11 16:45:00|9896.9|9891.9|9898.9|9893.9|9898.9|9893.9|9894.4|9889.4|74
1647017400000|2022-03-11 16:50:00|9898.6|9893.6|9899.6|9894.6|9902.4|9897.4|9898.6|9893.6|4
1647017700000|2022-03-11 16:55:00|9899.4|9894.4|9899.1|9894.1|9901.1|9896.1|9898.6|9893.6|6
1647018000000|2022-03-11 17:00:00|9898.6|9893.6|9897.4|9892.4|9903.9|9898.9|9897.4|9892.4|133
1647018300000|2022-03-11 17:05:00|9897.2|9892.2|9903.2|9898.2|9903.4|9898.4|9897.2|9892.2|0
1647018600000|2022-03-11 17:10:00|9903.4|9898.4|9902.9|9897.9|9904.4|9899.4|9901.9|9896.9|64
1647018900000|2022-03-11 17:15:00|9902.7|9897.7|9903.2|9898.2|9904.7|9899.7|9901.7|9896.7|0
1647019200000|2022-03-11 17:20:00|9903.4|9898.4|9908.1|9903.1|9908.7|9903.7|9903.2|9898.2|64
1647019500000|2022-03-11 17:25:00|9907.9|9902.9|9910.1|9905.1|9910.6|9905.6|9907.9|9902.9|2
1647019800000|2022-03-11 17:30:00|9909.9|9904.9|9912.1|9907.1|9912.1|9907.1|9909.1|9904.1|81
1647020100000|2022-03-11 17:35:00|9912.2|9907.2|9909.9|9904.9|9912.6|9907.6|9909.9|9904.9|113
1647020400000|2022-03-11 17:40:00|9910.1|9905.1|9908.2|9903.2|9910.1|9905.1|9907.4|9902.4|4
1647020700000|2022-03-11 17:45:00|9908.6|9903.6|9908.1|9903.1|9909.9|9904.9|9906.9|9901.9|97
1647021000000|2022-03-11 17:50:00|9908.4|9903.4|9912.1|9907.1|9912.4|9907.4|9908.4|9903.4|19
1647021300000|2022-03-11 17:55:00|9912.6|9907.6|9913.6|9908.6|9915.6|9910.6|9912.4|9907.4|59
1647021600000|2022-03-11 18:00:00|9913.9|9908.9|9910.1|9905.1|9914.6|9909.6|9909.6|9904.6|21
1647021900000|2022-03-11 18:05:00|9910.4|9905.4|9914.1|9909.1|9914.1|9909.1|9908.9|9903.9|17
1647022200000|2022-03-11 18:10:00|9914.6|9909.6|9915.6|9910.6|9916.1|9911.1|9914.3|9909.3|0
1647022500000|2022-03-11 18:15:00|9915.4|9910.4|9915.1|9910.1|9916.9|9911.9|9913.3|9908.3|0
1647022800000|2022-03-11 18:20:00|9914.8|9909.8|9916.6|9911.6|9916.9|9911.9|9914.6|9909.6|12
1647023100000|2022-03-11 18:25:00|9916.4|9911.4|9915.1|9910.1|9916.6|9911.6|9914.4|9909.4|12
1647023400000|2022-03-11 18:30:00|9915.6|9910.6|9914.9|9909.9|9916.1|9911.1|9914.6|9909.6|0
1647023700000|2022-03-11 18:35:00|9914.6|9909.6|9916.6|9911.6|9917.1|9912.1|9914.6|9909.6|4
1647024000000|2022-03-11 18:40:00|9916.9|9911.9|9918.6|9913.6|9919.6|9914.6|9916.6|9911.6|27
1647024300000|2022-03-11 18:45:00|9918.4|9913.4|9915.6|9910.6|9918.4|9913.4|9914.9|9909.9|8
1647024600000|2022-03-11 18:50:00|9915.9|9910.9|9919.9|9914.9|9920.1|9915.1|9915.9|9910.9|3
1647024900000|2022-03-11 18:55:00|9920.1|9915.1|9920.9|9915.9|9921.6|9916.6|9918.9|9913.9|1
1647025200000|2022-03-11 19:00:00|9920.6|9915.6|9920.9|9915.9|9921.4|9916.4|9919.1|9914.1|16
1647025500000|2022-03-11 19:05:00|9920.6|9915.6|9921.1|9916.1|9921.6|9916.6|9920.1|9915.1|0
1647025800000|2022-03-11 19:10:00|9921.6|9916.6|9918.6|9913.6|9922.1|9917.1|9917.9|9912.9|5
1647026100000|2022-03-11 19:15:00|9918.4|9913.4|9917.9|9912.9|9918.4|9913.4|9915.6|9910.6|0
1647026400000|2022-03-11 19:20:00|9918.4|9913.4|9919.6|9914.6|9919.6|9914.6|9917.1|9912.1|1
1647026700000|2022-03-11 19:25:00|9920.1|9915.1|9917.1|9912.1|9920.6|9915.6|9916.6|9911.6|0
1647027000000|2022-03-11 19:30:00|9916.9|9911.9|9917.4|9912.4|9918.6|9913.6|9916.1|9911.1|0
1647027300000|2022-03-11 19:35:00|9917.6|9912.6|9917.9|9912.9|9918.1|9913.1|9916.9|9911.9|11
1647027600000|2022-03-11 19:40:00|9918.1|9913.1|9918.6|9913.6|9919.1|9914.1|9917.9|9912.9|18
1647027900000|2022-03-11 19:45:00|9918.9|9913.9|9920.1|9915.1|9920.1|9915.1|9918.1|9913.1|1
1647028200000|2022-03-11 19:50:00|9920.4|9915.4|9917.9|9912.9|9920.9|9915.9|9917.1|9912.1|6
1647028500000|2022-03-11 19:55:00|9917.7|9912.7|9918.4|9913.4|9920.7|9915.7|9917.1|9912.1|3073
1647028800000|2022-03-11 20:00:00|9918.7|9913.7|9917.4|9912.4|9919.2|9914.2|9915.7|9910.7|0
1647029100000|2022-03-11 20:05:00|9917.5|9912.5|9917.7|9912.7|9918.7|9913.7|9916.4|9911.4|4
1647029400000|2022-03-11 20:10:00|9918|9913|9916|9911|9918.2|9913.2|9916|9911|4
1647029700000|2022-03-11 20:15:00|9915.7|9910.7|9917.7|9912.7|9917.7|9912.7|9914.5|9909.5|3
1647030000000|2022-03-11 20:20:00|9918.2|9913.2|9918.5|9913.5|9919.7|9914.7|9916.7|9911.7|9
1647030300000|2022-03-11 20:25:00|9919|9914|9916.7|9911.7|9919|9914|9916|9911|66
1647030600000|2022-03-11 20:30:00|9917.7|9912.7|9920.2|9915.2|9921.4|9916.4|9917.7|9912.7|36
1647030900000|2022-03-11 20:35:00|9920|9915|9917.2|9912.2|9920|9915|9917|9912|0
1647031200000|2022-03-11 20:40:00|9916.7|9911.7|9916|9911|9917.5|9912.5|9915.3|9910.3|128
1647031500000|2022-03-11 20:45:00|9916.3|9911.3|9915.3|9910.3|9918|9913|9915.3|9910.3|0
1647031800000|2022-03-11 20:50:00|9915.5|9910.5|9913.5|9908.5|9915.8|9910.8|9913|9908|29
1647032100000|2022-03-11 20:55:00|9913.3|9908.3|9916.5|9911.5|9916.5|9911.5|9911.8|9906.8|17
1647032400000|2022-03-11 21:00:00|9916.2|9911.2|9915.7|9910.7|9916.7|9911.7|9915.2|9910.2|2
1647032700000|2022-03-11 21:05:00|9915.5|9910.5|9915.7|9910.7|9916.7|9911.7|9915.2|9910.2|6
1647033000000|2022-03-11 21:10:00|9915.5|9910.5|9913.5|9908.5|9916|9911|9912.7|9907.7|0
1647033300000|2022-03-11 21:15:00|9913.7|9908.7|9915.2|9910.2|9915.2|9910.2|9912.7|9907.7|0
1647033600000|2022-03-11 21:20:00|9914.7|9909.7|9914.7|9909.7|9915|9910|9913.7|9908.7|0
1647033900000|2022-03-11 21:25:00|9915|9910|9913.3|9908.3|9915.5|9910.5|9913.2|9908.2|8
1647034200000|2022-03-11 21:30:00|9913.2|9908.2|9911|9906|9913.3|9908.3|9910.3|9905.3|25
1647034500000|2022-03-11 21:35:00|9911.3|9906.3|9912.6|9907.6|9913.3|9908.3|9911.3|9906.3|11
1647034800000|2022-03-11 21:40:00|9912.8|9907.8|9912.8|9907.8|9913.8|9908.8|9912.6|9907.6|0
1647035100000|2022-03-11 21:45:00|9912.5|9907.5|9912.3|9907.3|9913.3|9908.3|9911.1|9906.1|8
1647035400000|2022-03-11 21:50:00|9912.6|9907.6|9911.6|9906.6|9912.6|9907.6|9910.8|9905.8|0
1647035700000|2022-03-11 21:55:00|9911.8|9906.8|9914.6|9905.6|9915.4|9908.1|9911.8|9905.3|1
1647216000000|2022-03-14 00:00:00|9901.8|9896.8|9905.8|9900.8|9906.8|9901.8|9901.3|9896.3|96
1647216300000|2022-03-14 00:05:00|9905.5|9900.5|9907|9902|9907.8|9902.8|9903.8|9898.8|37
1647216600000|2022-03-14 00:10:00|9907.3|9902.3|9906.5|9901.5|9909|9904|9905.8|9900.8|15
1647216900000|2022-03-14 00:15:00|9906.8|9901.8|9902.8|9897.8|9907.3|9902.3|9901.8|9896.8|78
1647217200000|2022-03-14 00:20:00|9903.3|9898.3|9906.8|9901.8|9906.8|9901.8|9901.8|9896.8|19
1647217500000|2022-03-14 00:25:00|9907|9902|9906.3|9901.3|9910.8|9905.8|9905.3|9900.3|37
1647217800000|2022-03-14 00:30:00|9906|9901|9908|9903|9910.3|9905.3|9904.8|9899.8|10
1647218100000|2022-03-14 00:35:00|9907.8|9902.8|9909|9904|9910|9905|9907.5|9902.5|12
1647218400000|2022-03-14 00:40:00|9908.8|9903.8|9909|9904|9910.3|9905.3|9908|9903|8
1647218700000|2022-03-14 00:45:00|9908.7|9903.7|9906.7|9901.7|9908.7|9903.7|9904.7|9899.7|17
1647219000000|2022-03-14 00:50:00|9906.5|9901.5|9908.2|9903.2|9908.5|9903.5|9906|9901|9
1647219300000|2022-03-14 00:55:00|9907.7|9902.7|9905.2|9900.2|9910.7|9905.7|9904|9899|15
1647219600000|2022-03-14 01:00:00|9904.7|9899.7|9902.2|9897.2|9906.2|9901.2|9900.5|9895.5|42
1647219900000|2022-03-14 01:05:00|9902|9897|9902.7|9897.7|9902.7|9897.7|9899.5|9894.5|29
1647220200000|2022-03-14 01:10:00|9902.5|9897.5|9906.2|9901.2|9907.2|9902.2|9902.2|9897.2|31
1647220500000|2022-03-14 01:15:00|9906|9901|9908.2|9903.2|9910.5|9905.5|9904.7|9899.7|23
1647220800000|2022-03-14 01:20:00|9908|9903|9906.2|9901.2|9908.2|9903.2|9904.5|9899.5|7
1647221100000|2022-03-14 01:25:00|9906|9901|9907|9902|9908.2|9903.2|9905.7|9900.7|79
1647221400000|2022-03-14 01:30:00|9906.7|9901.7|9913.7|9908.7|9913.7|9908.7|9906.5|9901.5|76
1647221700000|2022-03-14 01:35:00|9913.5|9908.5|9912.5|9907.5|9914.2|9909.2|9911.7|9906.7|29
1647222000000|2022-03-14 01:40:00|9912.2|9907.2|9913.2|9908.2|9914.2|9909.2|9912|9907|25
1647222300000|2022-03-14 01:45:00|9913|9908|9920.2|9915.2|9920.2|9915.2|9912.7|9907.7|53
1647222600000|2022-03-14 01:50:00|9920.5|9915.5|9919.7|9914.7|9920.7|9915.7|9917.7|9912.7|42
1647222900000|2022-03-14 01:55:00|9919.2|9914.2|9919.7|9914.7|9921.2|9916.2|9918.7|9913.7|53
1647223200000|2022-03-14 02:00:00|9919.2|9914.2|9919.2|9914.2|9922.2|9917.2|9918.7|9913.7|110
1647223500000|2022-03-14 02:05:00|9919.5|9914.5|9920.5|9915.5|9921.5|9916.5|9919|9914|7
1647223800000|2022-03-14 02:10:00|9920.7|9915.7|9921.7|9916.7|9923.2|9918.2|9920.2|9915.2|63
1647224100000|2022-03-14 02:15:00|9921.5|9916.5|9922|9917|9923|9918|9921.2|9916.2|11
1647224400000|2022-03-14 02:20:00|9921.7|9916.7|9926.2|9921.2|9926.2|9921.2|9921.7|9916.7|13
1647224700000|2022-03-14 02:25:00|9926.5|9921.5|9925.7|9920.7|9927|9922|9924.2|9919.2|34
1647225000000|2022-03-14 02:30:00|9926|9921|9928.7|9923.7|9928.7|9923.7|9926|9921|46
1647225300000|2022-03-14 02:35:00|9929|9924|9929.7|9924.7|9932.2|9927.2|9927.7|9922.7|88
1647225600000|2022-03-14 02:40:00|9929.5|9924.5|9929.2|9924.2|9930|9925|9928.2|9923.2|21
1647225900000|2022-03-14 02:45:00|9929.5|9924.5|9930|9925|9931.7|9926.7|9929|9924|37
1647226200000|2022-03-14 02:50:00|9929.7|9924.7|9927.5|9922.5|9929.7|9924.7|9927|9922|9
1647226500000|2022-03-14 02:55:00|9927.2|9922.2|9927.7|9922.7|9928|9923|9926.2|9921.2|11
1647226800000|2022-03-14 03:00:00|9928|9923|9927.7|9922.7|9929.2|9924.2|9927.5|9922.5|4
1647227100000|2022-03-14 03:05:00|9927.5|9922.5|9927.2|9922.2|9927.7|9922.7|9926.2|9921.2|10
1647227400000|2022-03-14 03:10:00|9927|9922|9927.7|9922.7|9928|9923|9926.2|9921.2|17
1647227700000|2022-03-14 03:15:00|9928|9923|9927.7|9922.7|9928.2|9923.2|9926.5|9921.5|2
1647228000000|2022-03-14 03:20:00|9928|9923|9926.7|9921.7|9928.2|9923.2|9926.5|9921.5|10
1647228300000|2022-03-14 03:25:00|9926.5|9921.5|9927.5|9922.5|9927.7|9922.7|9926.5|9921.5|4
1647228600000|2022-03-14 03:30:00|9927.7|9922.7|9928.7|9923.7|9928.7|9923.7|9926.2|9921.2|6
1647228900000|2022-03-14 03:35:00|9929|9924|9927.2|9922.2|9929.2|9924.2|9925.5|9920.5|4
1647229200000|2022-03-14 03:40:00|9927.5|9922.5|9928.7|9923.7|9929.2|9924.2|9927.2|9922.2|5
1647229500000|2022-03-14 03:45:00|9929|9924|9929.7|9924.7|9930.7|9925.7|9928.5|9923.5|6
1647229800000|2022-03-14 03:50:00|9930|9925|9930.7|9925.7|9931.2|9926.2|9929.7|9924.7|2
1647230100000|2022-03-14 03:55:00|9930.5|9925.5|9930.5|9925.5|9931|9926|9929.2|9924.2|1
1647230400000|2022-03-14 04:00:00|9930.7|9925.7|9930.5|9925.5|9931.5|9926.5|9930.2|9925.2|11
1647230700000|2022-03-14 04:05:00|9930.2|9925.2|9927.7|9922.7|9930.7|9925.7|9927.7|9922.7|1
1647231000000|2022-03-14 04:10:00|9928|9923|9930.2|9925.2|9930.5|9925.5|9927.7|9922.7|1
1647231300000|2022-03-14 04:15:00|9930|9925|9930.7|9925.7|9931.2|9926.2|9929.5|9924.5|11
1647231600000|2022-03-14 04:20:00|9931|9926|9931.2|9926.2|9931.7|9926.7|9930|9925|26
1647231900000|2022-03-14 04:25:00|9931|9926|9931|9926|9932.2|9927.2|9930.5|9925.5|7
1647232200000|2022-03-14 04:30:00|9931.2|9926.2|9928.7|9923.7|9931.5|9926.5|9928.7|9923.7|6
1647232500000|2022-03-14 04:35:00|9929|9924|9929.2|9924.2|9930.7|9925.7|9928.7|9923.7|8
1647232800000|2022-03-14 04:40:00|9929|9924|9927.7|9922.7|9929.2|9924.2|9927.5|9922.5|4
1647233100000|2022-03-14 04:45:00|9927.5|9922.5|9927.2|9922.2|9928.5|9923.5|9927.2|9922.2|1
1647233400000|2022-03-14 04:50:00|9927|9922|9923.7|9918.7|9927|9922|9923.5|9918.5|9
1647233700000|2022-03-14 04:55:00|9924|9919|9920|9915|9924|9919|9919.7|9914.7|38
1647234000000|2022-03-14 05:00:00|9920.2|9915.2|9922.5|9917.5|9922.5|9917.5|9920|9915|11
1647234300000|2022-03-14 05:05:00|9922.2|9917.2|9922.7|9917.7|9924.2|9919.2|9921.7|9916.7|5
1647234600000|2022-03-14 05:10:00|9922.2|9917.2|9921.5|9916.5|9922.7|9917.7|9920.5|9915.5|10
1647234900000|2022-03-14 05:15:00|9921.7|9916.7|9925|9920|9925.2|9920.2|9921.2|9916.2|8
1647235200000|2022-03-14 05:20:00|9925.2|9920.2|9926.7|9921.7|9926.7|9921.7|9924.2|9919.2|6
1647235500000|2022-03-14 05:25:00|9926.5|9921.5|9924.5|9919.5|9926.7|9921.7|9924|9919|4
1647235800000|2022-03-14 05:30:00|9924.2|9919.2|9923.5|9918.5|9925.2|9920.2|9922.7|9917.7|20
1647236100000|2022-03-14 05:35:00|9923.2|9918.2|9924|9919|9925.2|9920.2|9923.2|9918.2|10
1647236400000|2022-03-14 05:40:00|9923.7|9918.7|9923.2|9918.2|9923.7|9918.7|9922.7|9917.7|1
1647236700000|2022-03-14 05:45:00|9923|9918|9922.7|9917.7|9923.2|9918.2|9921.2|9916.2|38
1647237000000|2022-03-14 05:50:00|9922.5|9917.5|9921.7|9916.7|9923.2|9918.2|9921.5|9916.5|8
1647237300000|2022-03-14 05:55:00|9922|9917|9925.5|9920.5|9927.2|9922.2|9921.7|9916.7|15
1647237600000|2022-03-14 06:00:00|9925.7|9920.7|9926.5|9921.5|9927|9922|9924.5|9919.5|23
1647237900000|2022-03-14 06:05:00|9926.2|9921.2|9927.2|9922.2|9928|9923|9926.2|9921.2|8
1647238200000|2022-03-14 06:10:00|9927|9922|9924.5|9919.5|9927.2|9922.2|9924.2|9919.2|17
1647238500000|2022-03-14 06:15:00|9924.2|9919.2|9923.7|9918.7|9926|9921|9923.7|9918.7|7
1647238800000|2022-03-14 06:20:00|9924|9919|9921.7|9916.7|9925|9920|9921.2|9916.2|5
1647239100000|2022-03-14 06:25:00|9921.5|9916.5|9919|9914|9921.7|9916.7|9918.7|9913.7|7
1647239400000|2022-03-14 06:30:00|9918.7|9913.7|9921|9916|9922|9917|9918.2|9913.2|23
1647239700000|2022-03-14 06:35:00|9920.7|9915.7|9921|9916|9922|9917|9920|9915|6
1647240000000|2022-03-14 06:40:00|9920.7|9915.7|9919.7|9914.7|9921.2|9916.2|9919.2|9914.2|7
1647240300000|2022-03-14 06:45:00|9920|9915|9919.9|9914.9|9921.9|9916.9|9919.7|9914.7|10
1647240600000|2022-03-14 06:50:00|9919.7|9914.7|9922.7|9917.7|9923.9|9918.9|9919.7|9914.7|13
1647240900000|2022-03-14 06:55:00|9923.2|9918.2|9920.2|9915.2|9923.9|9918.9|9919.7|9914.7|228
1647241200000|2022-03-14 07:00:00|9920.5|9915.5|9920.2|9915.2|9924.7|9919.7|9919.7|9914.7|75
1647241500000|2022-03-14 07:05:00|9919.9|9914.9|9921.2|9916.2|9922.2|9917.2|9918.2|9913.2|35
1647241800000|2022-03-14 07:10:00|9920.9|9915.9|9922.7|9917.7|9923.2|9918.2|9920.7|9915.7|29
1647242100000|2022-03-14 07:15:00|9922.5|9917.5|9921.9|9916.9|9924.9|9919.9|9921.4|9916.4|28
1647242400000|2022-03-14 07:20:00|9922.2|9917.2|9916.4|9911.4|9922.2|9917.2|9915.9|9910.9|42
1647242700000|2022-03-14 07:25:00|9916.7|9911.7|9914.9|9909.9|9917.2|9912.2|9914.7|9909.7|37
1647243000000|2022-03-14 07:30:00|9915.2|9910.2|9914.2|9909.2|9915.7|9910.7|9913.2|9908.2|55
1647243300000|2022-03-14 07:35:00|9913.9|9908.9|9911.7|9906.7|9914.7|9909.7|9910.7|9905.7|40
1647243600000|2022-03-14 07:40:00|9911.9|9906.9|9908.7|9903.7|9913.2|9908.2|9908.7|9903.7|34
1647243900000|2022-03-14 07:45:00|9908.9|9903.9|9907.4|9902.4|9908.9|9903.9|9905.7|9900.7|73
1647244200000|2022-03-14 07:50:00|9907.2|9902.2|9910.2|9905.2|9910.7|9905.7|9907.2|9902.2|35
1647244500000|2022-03-14 07:55:00|9910.4|9905.4|9909.2|9904.2|9910.4|9905.4|9904.7|9899.7|71
1647244800000|2022-03-14 08:00:00|9908.9|9903.9|9907.2|9902.2|9910.4|9905.4|9907.2|9902.2|57
1647245100000|2022-03-14 08:05:00|9906.9|9901.9|9903.2|9898.2|9909.4|9904.4|9901.2|9896.2|73
1647245400000|2022-03-14 08:10:00|9902.9|9897.9|9902.9|9897.9|9903.9|9898.9|9901.4|9896.4|19
1647245700000|2022-03-14 08:15:00|9902.7|9897.7|9902.7|9897.7|9906.2|9901.2|9902.4|9897.4|48
1647246000000|2022-03-14 08:20:00|9902.9|9897.9|9901.9|9896.9|9903.7|9898.7|9901.2|9896.2|38
1647246300000|2022-03-14 08:25:00|9902.2|9897.2|9898.7|9893.7|9905.7|9900.7|9898.2|9893.2|35
1647246600000|2022-03-14 08:30:00|9898.4|9893.4|9895.9|9890.9|9899.9|9894.9|9894.7|9889.7|91
1647246900000|2022-03-14 08:35:00|9896.2|9891.2|9895.7|9890.7|9899.2|9894.2|9894.2|9889.2|51
1647247200000|2022-03-14 08:40:00|9896.2|9891.2|9895.7|9890.7|9896.9|9891.9|9893.7|9888.7|43
1647247500000|2022-03-14 08:45:00|9895.9|9890.9|9892.2|9887.2|9895.9|9890.9|9890.7|9885.7|63
1647247800000|2022-03-14 08:50:00|9891.9|9886.9|9892.7|9887.7|9893.2|9888.2|9890.7|9885.7|36
1647248100000|2022-03-14 08:55:00|9892.4|9887.4|9892.7|9887.7|9893.2|9888.2|9890.7|9885.7|18
1647248400000|2022-03-14 09:00:00|9892.9|9887.9|9894.2|9889.2|9896.2|9891.2|9892.7|9887.7|52
1647248700000|2022-03-14 09:05:00|9893.9|9888.9|9893.9|9888.9|9896.7|9891.7|9893.7|9888.7|51
1647249000000|2022-03-14 09:10:00|9893.7|9888.7|9888.2|9883.2|9894.2|9889.2|9887.7|9882.7|51
1647249300000|2022-03-14 09:15:00|9888.4|9883.4|9889.7|9884.7|9890.7|9885.7|9887.7|9882.7|56
1647249600000|2022-03-14 09:20:00|9889.9|9884.9|9891.4|9886.4|9892.4|9887.4|9889.2|9884.2|76
1647249900000|2022-03-14 09:25:00|9891.2|9886.2|9889.2|9884.2|9892.2|9887.2|9887.7|9882.7|72
1647250200000|2022-03-14 09:30:00|9889.4|9884.4|9889.9|9884.9|9890.4|9885.4|9888.2|9883.2|17
1647250500000|2022-03-14 09:35:00|9889.7|9884.7|9884.2|9879.2|9892.2|9887.2|9883.9|9878.9|149
1647250800000|2022-03-14 09:40:00|9883.7|9878.7|9883.9|9878.9|9885.7|9880.7|9883.4|9878.4|124
1647251100000|2022-03-14 09:45:00|9883.7|9878.7|9883.2|9878.2|9884.2|9879.2|9879.7|9874.7|47
1647251400000|2022-03-14 09:50:00|9882.9|9877.9|9879.7|9874.7|9884.2|9879.2|9878.9|9873.9|61
1647251700000|2022-03-14 09:55:00|9879.9|9874.9|9880.2|9875.2|9880.4|9875.4|9875.7|9870.7|81
1647252000000|2022-03-14 10:00:00|9880.4|9875.4|9882.7|9877.7|9884.7|9879.7|9876.7|9871.7|182
1647252300000|2022-03-14 10:05:00|9882.2|9877.2|9883.7|9878.7|9884.7|9879.7|9881.2|9876.2|85
1647252600000|2022-03-14 10:10:00|9883.4|9878.4|9884.4|9879.4|9885.7|9880.7|9882.7|9877.7|54
1647252900000|2022-03-14 10:15:00|9884.7|9879.7|9881.2|9876.2|9885.7|9880.7|9881.2|9876.2|44
1647253200000|2022-03-14 10:20:00|9881.4|9876.4|9885.9|9880.9|9886.2|9881.2|9880.7|9875.7|55
1647253500000|2022-03-14 10:25:00|9886.2|9881.2|9887.2|9882.2|9887.9|9882.9|9884.7|9879.7|49
1647253800000|2022-03-14 10:30:00|9887.4|9882.4|9887.9|9882.9|9889.7|9884.7|9885.4|9880.4|69
1647254100000|2022-03-14 10:35:00|9887.7|9882.7|9891.4|9886.4|9892.4|9887.4|9887.7|9882.7|45
1647254400000|2022-03-14 10:40:00|9891.7|9886.7|9892.4|9887.4|9892.9|9887.9|9890.2|9885.2|37
1647254700000|2022-03-14 10:45:00|9892.2|9887.2|9893.2|9888.2|9893.7|9888.7|9891.2|9886.2|28
1647255000000|2022-03-14 10:50:00|9893.4|9888.4|9891.9|9886.9|9894.2|9889.2|9891.7|9886.7|9
1647255300000|2022-03-14 10:55:00|9892.2|9887.2|9893.9|9888.9|9893.9|9888.9|9891.4|9886.4|27
1647255600000|2022-03-14 11:00:00|9893.7|9888.7|9893.2|9888.2|9893.7|9888.7|9891.2|9886.2|18
1647255900000|2022-03-14 11:05:00|9892.9|9887.9|9894.4|9889.4|9894.7|9889.7|9891.4|9886.4|51
1647256200000|2022-03-14 11:10:00|9894.7|9889.7|9891.7|9886.7|9894.7|9889.7|9891.7|9886.7|19
1647256500000|2022-03-14 11:15:00|9891.9|9886.9|9891.7|9886.7|9892.2|9887.2|9889.4|9884.4|81
1647256800000|2022-03-14 11:20:00|9891.9|9886.9|9894.7|9889.7|9894.9|9889.9|9890.2|9885.2|17
1647257100000|2022-03-14 11:25:00|9894.9|9889.9|9900.2|9895.2|9901.7|9896.7|9894.4|9889.4|85
1647257400000|2022-03-14 11:30:00|9900.4|9895.4|9901.9|9896.9|9902.7|9897.7|9900.2|9895.2|39
1647257700000|2022-03-14 11:35:00|9901.7|9896.7|9899.2|9894.2|9901.9|9896.9|9896.9|9891.9|18
1647258000000|2022-03-14 11:40:00|9899.4|9894.4|9902.7|9897.7|9903.4|9898.4|9898.7|9893.7|18
1647258300000|2022-03-14 11:45:00|9902.4|9897.4|9904.7|9899.7|9905.2|9900.2|9901.7|9896.7|57
1647258600000|2022-03-14 11:50:00|9904.4|9899.4|9907.7|9902.7|9908.7|9903.7|9903.2|9898.2|64
1647258900000|2022-03-14 11:55:00|9907.4|9902.4|9906.2|9901.2|9908.4|9903.4|9905.2|9900.2|36
1647259200000|2022-03-14 12:00:00|9905.9|9900.9|9901.7|9896.7|9906.7|9901.7|9901.7|9896.7|42
1647259500000|2022-03-14 12:05:00|9901.9|9896.9|9895.7|9890.7|9901.9|9896.9|9895.2|9890.2|139
1647259800000|2022-03-14 12:10:00|9895.4|9890.4|9897.2|9892.2|9899.9|9894.9|9895.1|9890.1|42
1647260100000|2022-03-14 12:15:00|9897.7|9892.7|9897.7|9892.7|9898.2|9893.2|9896.2|9891.2|24
1647260400000|2022-03-14 12:20:00|9897.4|9892.4|9897.2|9892.2|9898.9|9893.9|9896.1|9891.1|25
1647260700000|2022-03-14 12:25:00|9896.9|9891.9|9895.1|9890.1|9897.2|9892.2|9892.9|9887.9|54
1647261000000|2022-03-14 12:30:00|9894.9|9889.9|9889.7|9884.7|9894.9|9889.9|9888.9|9883.9|61
1647261300000|2022-03-14 12:35:00|9889.4|9884.4|9894.2|9889.2|9895.4|9890.4|9888.4|9883.4|32
1647261600000|2022-03-14 12:40:00|9894.4|9889.4|9892.2|9887.2|9894.4|9889.4|9891.2|9886.2|55
1647261900000|2022-03-14 12:45:00|9891.9|9886.9|9890.9|9885.9|9893.4|9888.4|9889.6|9884.6|29
1647262200000|2022-03-14 12:50:00|9891.1|9886.1|9893.1|9888.1|9895.2|9890.2|9890.4|9885.4|24
1647262500000|2022-03-14 12:55:00|9893.2|9888.2|9890.9|9885.9|9895.1|9890.1|9890.6|9885.6|39
1647262800000|2022-03-14 13:00:00|9891.2|9886.2|9891.6|9886.6|9894.1|9889.1|9889.6|9884.6|20
1647263100000|2022-03-14 13:05:00|9891.7|9886.7|9892.7|9887.7|9893.4|9888.4|9890.1|9885.1|36
1647263400000|2022-03-14 13:10:00|9892.9|9887.9|9891.6|9886.6|9893.4|9888.4|9889.1|9884.1|41
1647263700000|2022-03-14 13:15:00|9891.9|9886.9|9898.1|9893.1|9900.6|9895.6|9891.1|9886.1|123
1647264000000|2022-03-14 13:20:00|9897.9|9892.9|9896.1|9891.1|9898.6|9893.6|9895.9|9890.9|15
1647264300000|2022-03-14 13:25:00|9896.4|9891.4|9896.6|9891.6|9896.6|9891.6|9893.9|9888.9|24
1647264600000|2022-03-14 13:30:00|9896.4|9891.4|9897.6|9892.6|9899.4|9894.4|9893.6|9888.6|64
1647264900000|2022-03-14 13:35:00|9897.4|9892.4|9901.6|9896.6|9902.9|9897.9|9897.1|9892.1|56
1647265200000|2022-03-14 13:40:00|9901.9|9896.9|9901.6|9896.6|9903.1|9898.1|9900.1|9895.1|61
1647265500000|2022-03-14 13:45:00|9901.4|9896.4|9903.6|9898.6|9905.1|9900.1|9899.1|9894.1|96
1647265800000|2022-03-14 13:50:00|9903.9|9898.9|9902.9|9897.9|9906.6|9901.6|9901.6|9896.6|68
1647266100000|2022-03-14 13:55:00|9903.1|9898.1|9902.6|9897.6|9905.9|9900.9|9901.1|9896.1|25
1647266400000|2022-03-14 14:00:00|9902.9|9897.9|9899.6|9894.6|9904.9|9899.9|9896.1|9891.1|73
1647266700000|2022-03-14 14:05:00|9899.4|9894.4|9894.1|9889.1|9899.9|9894.9|9892.6|9887.6|79
1647267000000|2022-03-14 14:10:00|9893.9|9888.9|9892.1|9887.1|9896.6|9891.6|9892.1|9887.1|97
1647267300000|2022-03-14 14:15:00|9892.6|9887.6|9885.1|9880.1|9892.6|9887.6|9884.9|9879.9|225
1647267600000|2022-03-14 14:20:00|9885.4|9880.4|9889.9|9884.9|9890.1|9885.1|9884.1|9879.1|184
1647267900000|2022-03-14 14:25:00|9889.6|9884.6|9885.9|9880.9|9889.6|9884.6|9884.9|9879.9|106
1647268200000|2022-03-14 14:30:00|9885.6|9880.6|9884.1|9879.1|9886.6|9881.6|9883.9|9878.9|65
1647268500000|2022-03-14 14:35:00|9883.9|9878.9|9883.6|9878.6|9884.6|9879.6|9881.2|9876.2|125
1647268800000|2022-03-14 14:40:00|9883.4|9878.4|9883.6|9878.6|9883.6|9878.6|9881.2|9876.2|52
1647269100000|2022-03-14 14:45:00|9883.9|9878.9|9887.1|9882.1|9887.1|9882.1|9883.9|9878.9|65
1647269400000|2022-03-14 14:50:00|9886.9|9881.9|9881.6|9876.6|9887.1|9882.1|9881.1|9876.1|143
1647269700000|2022-03-14 14:55:00|9881.9|9876.9|9882.6|9877.6|9883.6|9878.6|9880.4|9875.4|28
1647270000000|2022-03-14 15:00:00|9882.4|9877.4|9879.9|9874.9|9885.9|9880.9|9879.7|9874.7|67
1647270300000|2022-03-14 15:05:00|9879.7|9874.7|9881.6|9876.6|9882.9|9877.9|9879.2|9874.2|93
1647270600000|2022-03-14 15:10:00|9881.4|9876.4|9883.4|9878.4|9883.9|9878.9|9880.7|9875.7|59
1647270900000|2022-03-14 15:15:00|9883.1|9878.1|9881.6|9876.6|9884.1|9879.1|9881.4|9876.4|82
1647271200000|2022-03-14 15:20:00|9881.9|9876.9|9881.4|9876.4|9883.6|9878.6|9880.4|9875.4|100
1647271500000|2022-03-14 15:25:00|9881.6|9876.6|9885.1|9880.1|9885.6|9880.6|9879.4|9874.4|68
1647271800000|2022-03-14 15:30:00|9884.9|9879.9|9881.4|9876.4|9884.9|9879.9|9880.9|9875.9|67
1647272100000|2022-03-14 15:35:00|9881.1|9876.1|9878.1|9873.1|9881.4|9876.4|9877.9|9872.9|48
1647272400000|2022-03-14 15:40:00|9878.2|9873.2|9879.9|9874.9|9880.4|9875.4|9874.1|9869.1|53
1647272700000|2022-03-14 15:45:00|9880.1|9875.1|9883.6|9878.6|9884.6|9879.6|9879.4|9874.4|80
1647273000000|2022-03-14 15:50:00|9883.4|9878.4|9883.6|9878.6|9884.4|9879.4|9881.9|9876.9|28
1647273300000|2022-03-14 15:55:00|9883.9|9878.9|9882.6|9877.6|9886.6|9881.6|9880.4|9875.4|52
1647273600000|2022-03-14 16:00:00|9882.4|9877.4|9880.4|9875.4|9884.9|9879.9|9879.1|9874.1|88
1647273900000|2022-03-14 16:05:00|9880.6|9875.6|9878.9|9873.9|9881.4|9876.4|9876.6|9871.6|87
1647274200000|2022-03-14 16:10:00|9879.1|9874.1|9881.1|9876.1|9881.1|9876.1|9877.1|9872.1|80
1647274500000|2022-03-14 16:15:00|9880.9|9875.9|9878.1|9873.1|9880.9|9875.9|9876.6|9871.6|145
1647274800000|2022-03-14 16:20:00|9878.4|9873.4|9879.1|9874.1|9879.6|9874.6|9877.4|9872.4|68
1647275100000|2022-03-14 16:25:00|9879.4|9874.4|9874.6|9869.6|9879.6|9874.6|9874.1|9869.1|50
1647275400000|2022-03-14 16:30:00|9874.9|9869.9|9873.6|9868.6|9875.4|9870.4|9872.9|9867.9|36
1647275700000|2022-03-14 16:35:00|9873.4|9868.4|9874.6|9869.6|9875.6|9870.6|9872.6|9867.6|30
1647276000000|2022-03-14 16:40:00|9874.9|9869.9|9878.1|9873.1|9878.4|9873.4|9874.9|9869.9|37
1647276300000|2022-03-14 16:45:00|9878.4|9873.4|9884.1|9879.1|9884.4|9879.4|9878.1|9873.1|40
1647276600000|2022-03-14 16:50:00|9883.9|9878.9|9891.4|9886.4|9891.9|9886.9|9883.4|9878.4|226
1647276900000|2022-03-14 16:55:00|9891.1|9886.1|9888.1|9883.1|9891.9|9886.9|9888.1|9883.1|176
1647277200000|2022-03-14 17:00:00|9888.4|9883.4|9893.4|9888.4|9894.4|9889.4|9886.1|9881.1|60
1647277500000|2022-03-14 17:05:00|9893.1|9888.1|9892.9|9887.9|9893.6|9888.6|9891.1|9886.1|49
1647277800000|2022-03-14 17:10:00|9892.6|9887.6|9891.6|9886.6|9895.1|9890.1|9891.6|9886.6|22
1647278100000|2022-03-14 17:15:00|9891.4|9886.4|9888.9|9883.9|9892.4|9887.4|9887.6|9882.6|27
1647278400000|2022-03-14 17:20:00|9888.6|9883.6|9886.4|9881.4|9889.1|9884.1|9885.6|9880.6|46
1647278700000|2022-03-14 17:25:00|9886.1|9881.1|9891.1|9886.1|9891.6|9886.6|9885.6|9880.6|20
1647279000000|2022-03-14 17:30:00|9890.9|9885.9|9890.1|9885.1|9895.1|9890.1|9889.9|9884.9|224
1647279300000|2022-03-14 17:35:00|9889.9|9884.9|9889.6|9884.6|9890.6|9885.6|9887.9|9882.9|71
1647279600000|2022-03-14 17:40:00|9889.4|9884.4|9890.9|9885.9|9891.6|9886.6|9889.1|9884.1|12
1647279900000|2022-03-14 17:45:00|9891.1|9886.1|9890.6|9885.6|9892.1|9887.1|9889.6|9884.6|46
1647280200000|2022-03-14 17:50:00|9890.4|9885.4|9890.6|9885.6|9891.1|9886.1|9888.4|9883.4|10
1647280500000|2022-03-14 17:55:00|9890.8|9885.8|9891.3|9886.3|9892.6|9887.6|9889.6|9884.6|9
1647280800000|2022-03-14 18:00:00|9891.1|9886.1|9893.6|9888.6|9894.6|9889.6|9890.9|9885.9|14
1647281100000|2022-03-14 18:05:00|9893.8|9888.8|9892.6|9887.6|9894.1|9889.1|9891.8|9886.8|9
1647281400000|2022-03-14 18:10:00|9892.8|9887.8|9892.1|9887.1|9895.3|9890.3|9891.6|9886.6|23
1647281700000|2022-03-14 18:15:00|9891.9|9886.9|9895.1|9890.1|9896.1|9891.1|9891.9|9886.9|16
1647282000000|2022-03-14 18:20:00|9894.8|9889.8|9896.8|9891.8|9897.6|9892.6|9894.6|9889.6|27
1647282300000|2022-03-14 18:25:00|9896.6|9891.6|9900.1|9895.1|9900.1|9895.1|9896.6|9891.6|21
1647282600000|2022-03-14 18:30:00|9899.8|9894.8|9900.8|9895.8|9901.1|9896.1|9898.1|9893.1|63
1647282900000|2022-03-14 18:35:00|9900.6|9895.6|9898.6|9893.6|9901.1|9896.1|9898.6|9893.6|116
1647283200000|2022-03-14 18:40:00|9898.3|9893.3|9899.6|9894.6|9900.6|9895.6|9898.1|9893.1|21
1647283500000|2022-03-14 18:45:00|9899.8|9894.8|9904.1|9899.1|9904.6|9899.6|9899.8|9894.8|45
1647283800000|2022-03-14 18:50:00|9904.3|9899.3|9904.1|9899.1|9905.1|9900.1|9902.8|9897.8|53
1647284100000|2022-03-14 18:55:00|9903.8|9898.8|9906.1|9901.1|9906.1|9901.1|9903.1|9898.1|146
1647284400000|2022-03-14 19:00:00|9906.3|9901.3|9902.8|9897.8|9907.1|9902.1|9900.3|9895.3|63
1647284700000|2022-03-14 19:05:00|9903.1|9898.1|9903.1|9898.1|9903.6|9898.6|9900.1|9895.1|18
1647285000000|2022-03-14 19:10:00|9902.8|9897.8|9899.8|9894.8|9902.8|9897.8|9899.1|9894.1|14
1647285300000|2022-03-14 19:15:00|9899.6|9894.6|9900.6|9895.6|9902.1|9897.1|9899.1|9894.1|10
1647285600000|2022-03-14 19:20:00|9900.8|9895.8|9901.6|9896.6|9902.1|9897.1|9900.3|9895.3|45
1647285900000|2022-03-14 19:25:00|9901.8|9896.8|9904.6|9899.6|9904.6|9899.6|9901.6|9896.6|22
1647286200000|2022-03-14 19:30:00|9904.3|9899.3|9908.1|9903.1|9908.8|9903.8|9904.3|9899.3|41
1647286500000|2022-03-14 19:35:00|9907.6|9902.6|9908.8|9903.8|9909.8|9904.8|9907.6|9902.6|14
1647286800000|2022-03-14 19:40:00|9908.6|9903.6|9907.6|9902.6|9909.6|9904.6|9907.6|9902.6|8
1647287100000|2022-03-14 19:45:00|9907.3|9902.3|9910.1|9905.1|9910.8|9905.8|9907.3|9902.3|47
1647287400000|2022-03-14 19:50:00|9910.3|9905.3|9912.6|9907.6|9913.6|9908.6|9910.3|9905.3|31
1647287700000|2022-03-14 19:55:00|9912.3|9907.3|9909.6|9904.6|9913.1|9908.1|9909.1|9904.1|240
1647288000000|2022-03-14 20:00:00|9909.1|9904.1|9909.8|9904.8|9912.6|9907.6|9909.1|9904.1|47
1647288300000|2022-03-14 20:05:00|9909.6|9904.6|9911.6|9906.6|9911.6|9906.6|9909.1|9904.1|12
1647288600000|2022-03-14 20:10:00|9911.3|9906.3|9911.3|9906.3|9912.1|9907.1|9910.6|9905.6|8
1647288900000|2022-03-14 20:15:00|9911.6|9906.6|9910.1|9905.1|9911.6|9906.6|9909.1|9904.1|14
1647289200000|2022-03-14 20:20:00|9909.8|9904.8|9906.6|9901.6|9910.1|9905.1|9906.6|9901.6|27
1647289500000|2022-03-14 20:25:00|9906.3|9901.3|9906.8|9901.8|9907.1|9902.1|9905.6|9900.6|19
1647289800000|2022-03-14 20:30:00|9906.6|9901.6|9908.3|9903.3|9908.6|9903.6|9905.8|9900.8|8
1647290100000|2022-03-14 20:35:00|9908.1|9903.1|9907.8|9902.8|9908.1|9903.1|9907.1|9902.1|4
1647290400000|2022-03-14 20:40:00|9908.1|9903.1|9912.1|9907.1|9912.1|9907.1|9907.3|9902.3|11
1647290700000|2022-03-14 20:45:00|9911.6|9906.6|9913.3|9908.3|9913.3|9908.3|9911.1|9906.1|10
1647291000000|2022-03-14 20:50:00|9913.1|9908.1|9914.3|9909.3|9914.6|9909.6|9912.3|9907.3|8
1647291300000|2022-03-14 20:55:00|9914.1|9909.1|9909.9|9900.9|9914.6|9909.6|9909.9|9900.9|3
1647302400000|2022-03-15 00:00:00|9912.1|9907.1|9909.8|9904.8|9912.8|9907.8|9909.6|9904.6|39
1647302700000|2022-03-15 00:05:00|9909.6|9904.6|9909.1|9904.1|9910.6|9905.6|9908.3|9903.3|4
1647303000000|2022-03-15 00:10:00|9908.8|9903.8|9906.6|9901.6|9909.1|9904.1|9906.1|9901.1|19
1647303300000|2022-03-15 00:15:00|9906.8|9901.8|9905.1|9900.1|9907.1|9902.1|9905.1|9900.1|7
1647303600000|2022-03-15 00:20:00|9905.3|9900.3|9904.8|9899.8|9906.1|9901.1|9904.3|9899.3|42
1647303900000|2022-03-15 00:25:00|9905.1|9900.1|9907.3|9902.3|9907.3|9902.3|9904.6|9899.6|7
1647304200000|2022-03-15 00:30:00|9907.1|9902.1|9907.1|9902.1|9907.5|9902.5|9905.1|9900.1|6
1647304500000|2022-03-15 00:35:00|9907.3|9902.3|9905.3|9900.3|9908.3|9903.3|9904.6|9899.6|12
1647304800000|2022-03-15 00:40:00|9905.6|9900.6|9907.3|9902.3|9907.5|9902.5|9904.8|9899.8|11
1647305100000|2022-03-15 00:45:00|9907.5|9902.5|9909.1|9904.1|9909.5|9904.5|9907.1|9902.1|16
1647305400000|2022-03-15 00:50:00|9908.8|9903.8|9910|9905|9910.3|9905.3|9908.1|9903.1|7
1647305700000|2022-03-15 00:55:00|9909.8|9904.8|9909.5|9904.5|9910.3|9905.3|9907.5|9902.5|13
1647306000000|2022-03-15 01:00:00|9909.8|9904.8|9911|9906|9911|9906|9907.1|9902.1|8
1647306300000|2022-03-15 01:05:00|9911.1|9906.1|9910.3|9905.3|9911.5|9906.5|9908.8|9903.8|6
1647306600000|2022-03-15 01:10:00|9910.1|9905.1|9906.8|9901.8|9910.6|9905.6|9906.3|9901.3|10
1647306900000|2022-03-15 01:15:00|9907|9902|9917|9912|9917|9912|9906.1|9901.1|38
1647307200000|2022-03-15 01:20:00|9917.3|9912.3|9912.5|9907.5|9918|9913|9912.5|9907.5|18
1647307500000|2022-03-15 01:25:00|9912.8|9907.8|9914.8|9909.8|9916|9911|9912.5|9907.5|20
1647307800000|2022-03-15 01:30:00|9914.6|9909.6|9918.8|9913.8|9919.5|9914.5|9913|9908|25
1647308100000|2022-03-15 01:35:00|9918.5|9913.5|9919.5|9914.5|9920.5|9915.5|9918.1|9913.1|45
1647308400000|2022-03-15 01:40:00|9919.1|9914.1|9915.3|9910.3|9919.3|9914.3|9914.6|9909.6|41
1647308700000|2022-03-15 01:45:00|9915.5|9910.5|9915.1|9910.1|9917.5|9912.5|9915.1|9910.1|8
1647309000000|2022-03-15 01:50:00|9915.3|9910.3|9914.5|9909.5|9915.5|9910.5|9909.8|9904.8|47
1647309300000|2022-03-15 01:55:00|9914.8|9909.8|9910|9905|9915|9910|9909.8|9904.8|27
1647309600000|2022-03-15 02:00:00|9910.3|9905.3|9901.8|9896.8|9910.8|9905.8|9900.3|9895.3|72
1647309900000|2022-03-15 02:05:00|9902.1|9897.1|9902.6|9897.6|9903.6|9898.6|9900.6|9895.6|33
1647310200000|2022-03-15 02:10:00|9902.8|9897.8|9903.6|9898.6|9904.1|9899.1|9900.8|9895.8|14
1647310500000|2022-03-15 02:15:00|9903.3|9898.3|9903.8|9898.8|9904.6|9899.6|9901.1|9896.1|8
1647310800000|2022-03-15 02:20:00|9903.6|9898.6|9905.8|9900.8|9907.5|9902.5|9903.3|9898.3|21
1647311100000|2022-03-15 02:25:00|9906.1|9901.1|9898.8|9893.8|9906.3|9901.3|9898.5|9893.5|30
1647311400000|2022-03-15 02:30:00|9899|9894|9899.5|9894.5|9900.5|9895.5|9898.8|9893.8|26
1647311700000|2022-03-15 02:35:00|9900|9895|9894.8|9889.8|9900|9895|9894.8|9889.8|70
1647312000000|2022-03-15 02:40:00|9895|9890|9897.3|9892.3|9897.3|9892.3|9895|9890|11
1647312300000|2022-03-15 02:45:00|9897.5|9892.5|9895.8|9890.8|9897.5|9892.5|9895|9890|11
1647312600000|2022-03-15 02:50:00|9895.5|9890.5|9897.5|9892.5|9898|9893|9894.5|9889.5|8
1647312900000|2022-03-15 02:55:00|9897.3|9892.3|9898|9893|9899.5|9894.5|9896.8|9891.8|17
1647313200000|2022-03-15 03:00:00|9897.8|9892.8|9896|9891|9898.5|9893.5|9896|9891|10
1647313500000|2022-03-15 03:05:00|9896.3|9891.3|9897.8|9892.8|9898|9893|9895|9890|12
1647313800000|2022-03-15 03:10:00|9897.5|9892.5|9896.5|9891.5|9899.2|9894.2|9896.3|9891.3|8
1647314100000|2022-03-15 03:15:00|9896.8|9891.8|9894.8|9889.8|9897.3|9892.3|9894.5|9889.5|15
1647314400000|2022-03-15 03:20:00|9895|9890|9892|9887|9895|9890|9891|9886|39
1647314700000|2022-03-15 03:25:00|9892.3|9887.3|9894|9889|9895.5|9890.5|9892|9887|10
1647315000000|2022-03-15 03:30:00|9893.8|9888.8|9894.8|9889.8|9895.7|9890.7|9893.5|9888.5|14
1647315300000|2022-03-15 03:35:00|9895|9890|9894.5|9889.5|9895.5|9890.5|9893|9888|10
1647315600000|2022-03-15 03:40:00|9894.8|9889.8|9893.8|9888.8|9895|9890|9893.3|9888.3|14
1647315900000|2022-03-15 03:45:00|9894|9889|9893.5|9888.5|9894.5|9889.5|9893.3|9888.3|19
1647316200000|2022-03-15 03:50:00|9893.3|9888.3|9893.8|9888.8|9895.2|9890.2|9893|9888|10
1647316500000|2022-03-15 03:55:00|9893.5|9888.5|9892.5|9887.5|9893.5|9888.5|9891.5|9886.5|26
1647316800000|2022-03-15 04:00:00|9892.3|9887.3|9893.5|9888.5|9894.2|9889.2|9892.3|9887.3|6
1647317100000|2022-03-15 04:05:00|9893.3|9888.3|9890.5|9885.5|9894|9889|9890.5|9885.5|7
1647317400000|2022-03-15 04:10:00|9890.8|9885.8|9891.3|9886.3|9892.5|9887.5|9890|9885|12
1647317700000|2022-03-15 04:15:00|9891.5|9886.5|9892.7|9887.7|9893.2|9888.2|9891.3|9886.3|11
1647318000000|2022-03-15 04:20:00|9892.5|9887.5|9893.7|9888.7|9894.5|9889.5|9892.5|9887.5|3
1647318300000|2022-03-15 04:25:00|9894|9889|9893.7|9888.7|9894.5|9889.5|9893|9888|9
1647318600000|2022-03-15 04:30:00|9893.5|9888.5|9893|9888|9893.7|9888.7|9892|9887|11
1647318900000|2022-03-15 04:35:00|9892.7|9887.7|9888.8|9883.8|9892.7|9887.7|9888.5|9883.5|23
1647319200000|2022-03-15 04:40:00|9889|9884|9890.5|9885.5|9890.7|9885.7|9888.5|9883.5|18
1647319500000|2022-03-15 04:45:00|9890.7|9885.7|9891.5|9886.5|9892|9887|9889.5|9884.5|15
1647319800000|2022-03-15 04:50:00|9891.7|9886.7|9890.5|9885.5|9892|9887|9890.5|9885.5|5
1647320100000|2022-03-15 04:55:00|9890.2|9885.2|9892.2|9887.2|9892.5|9887.5|9890.2|9885.2|9
1647320400000|2022-03-15 05:00:00|9892|9887|9890.8|9885.8|9893.5|9888.5|9890.5|9885.5|36
1647320700000|2022-03-15 05:05:00|9890.5|9885.5|9891.3|9886.3|9891.5|9886.5|9890.3|9885.3|84
1647321000000|2022-03-15 05:10:00|9891|9886|9890.5|9885.5|9893|9888|9890.5|9885.5|82
1647321300000|2022-03-15 05:15:00|9890.8|9885.8|9890.5|9885.5|9891.5|9886.5|9888|9883|25
1647321600000|2022-03-15 05:20:00|9890.8|9885.8|9890|9885|9891.5|9886.5|9889.5|9884.5|16
1647321900000|2022-03-15 05:25:00|9889.5|9884.5|9890.3|9885.3|9890.8|9885.8|9889.3|9884.3|19
1647322200000|2022-03-15 05:30:00|9890.5|9885.5|9889|9884|9890.5|9885.5|9888.5|9883.5|73
1647322500000|2022-03-15 05:35:00|9889.3|9884.3|9891|9886|9891.5|9886.5|9888.8|9883.8|113
1647322800000|2022-03-15 05:40:00|9890.5|9885.5|9890.8|9885.8|9891|9886|9889|9884|85
1647323100000|2022-03-15 05:45:00|9891|9886|9889|9884|9891.5|9886.5|9889|9884|88
1647323400000|2022-03-15 05:50:00|9889.3|9884.3|9888.3|9883.3|9890|9885|9888|9883|45
1647323700000|2022-03-15 05:55:00|9888|9883|9886|9881|9889|9884|9886|9881|220
1647324000000|2022-03-15 06:00:00|9886.3|9881.3|9888|9883|9889|9884|9885.5|9880.5|292
1647324300000|2022-03-15 06:05:00|9888.5|9883.5|9890|9885|9891.3|9886.3|9888|9883|57
1647324600000|2022-03-15 06:10:00|9889.8|9884.8|9887.5|9882.5|9890.3|9885.3|9887.5|9882.5|16
1647324900000|2022-03-15 06:15:00|9887.8|9882.8|9889.3|9884.3|9889.5|9884.5|9886.5|9881.5|20
1647325200000|2022-03-15 06:20:00|9889|9884|9886.3|9881.3|9889.5|9884.5|9885.5|9880.5|19
1647325500000|2022-03-15 06:25:00|9886.5|9881.5|9887.8|9882.8|9889|9884|9886.5|9881.5|12
1647325800000|2022-03-15 06:30:00|9887.5|9882.5|9890|9885|9890.3|9885.3|9887.5|9882.5|11
1647326100000|2022-03-15 06:35:00|9889.8|9884.8|9891|9886|9891.5|9886.5|9888.3|9883.3|68
1647326400000|2022-03-15 06:40:00|9890.8|9885.8|9893.3|9888.3|9893.5|9888.5|9889.3|9884.3|42
1647326700000|2022-03-15 06:45:00|9893|9888|9894.5|9889.5|9895.5|9890.5|9892.7|9887.7|68
1647327000000|2022-03-15 06:50:00|9894.3|9889.3|9895.5|9890.5|9896.5|9891.5|9894.3|9889.3|15
1647327300000|2022-03-15 06:55:00|9895.8|9890.8|9896|9891|9897|9892|9894.8|9889.8|17
1647327600000|2022-03-15 07:00:00|9895.8|9890.8|9894.2|9889.2|9897|9892|9893.5|9888.5|35
1647327900000|2022-03-15 07:05:00|9894|9889|9888.5|9883.5|9894|9889|9887.3|9882.3|169
1647328200000|2022-03-15 07:10:00|9888.8|9883.8|9891.3|9886.3|9895.2|9890.2|9887.3|9882.3|76
1647328500000|2022-03-15 07:15:00|9891.2|9886.2|9889|9884|9891.5|9886.5|9886.3|9881.3|78
1647328800000|2022-03-15 07:20:00|9888.8|9883.8|9871.5|9866.5|9888.8|9883.8|9862.5|9857.5|361
1647329100000|2022-03-15 07:25:00|9871.7|9866.7|9874.5|9869.5|9877.2|9872.2|9869.8|9864.8|160
1647329400000|2022-03-15 07:30:00|9874.7|9869.7|9878.2|9873.2|9880|9875|9874.5|9869.5|99
1647329700000|2022-03-15 07:35:00|9878|9873|9872.5|9867.5|9880|9875|9871.5|9866.5|142
1647330000000|2022-03-15 07:40:00|9872.8|9867.8|9867.5|9862.5|9875.5|9870.5|9867.5|9862.5|66
1647330300000|2022-03-15 07:45:00|9867.7|9862.7|9869.2|9864.2|9873.2|9868.2|9865.5|9860.5|52
1647330600000|2022-03-15 07:50:00|9869.5|9864.5|9870.7|9865.7|9870.7|9865.7|9865.7|9860.7|32
1647330900000|2022-03-15 07:55:00|9870.5|9865.5|9871.7|9866.7|9873|9868|9868.5|9863.5|27
1647331200000|2022-03-15 08:00:00|9872|9867|9873.5|9868.5|9876.5|9871.5|9871.7|9866.7|82
1647331500000|2022-03-15 08:05:00|9873.2|9868.2|9870.7|9865.7|9876.5|9871.5|9869|9864|40
1647331800000|2022-03-15 08:10:00|9871|9866|9866.5|9861.5|9872|9867|9863.2|9858.2|42
1647332100000|2022-03-15 08:15:00|9866.7|9861.7|9869.7|9864.7|9871.5|9866.5|9866|9861|27
1647332400000|2022-03-15 08:20:00|9870|9865|9869|9864|9871.5|9866.5|9867.7|9862.7|34
1647332700000|2022-03-15 08:25:00|9869.2|9864.2|9879.7|9874.7|9880.5|9875.5|9869|9864|34
1647333000000|2022-03-15 08:30:00|9880|9875|9877.5|9872.5|9881|9876|9876.2|9871.2|41
1647333300000|2022-03-15 08:35:00|9877.7|9872.7|9879.5|9874.5|9880.7|9875.7|9877|9872|15
1647333600000|2022-03-15 08:40:00|9879.7|9874.7|9877.5|9872.5|9882|9877|9876|9871|34
1647333900000|2022-03-15 08:45:00|9877.7|9872.7|9876.7|9871.7|9879.5|9874.5|9876.5|9871.5|9
1647334200000|2022-03-15 08:50:00|9877|9872|9873|9868|9878.2|9873.2|9872.2|9867.2|20
1647334500000|2022-03-15 08:55:00|9873.2|9868.2|9872.3|9867.3|9875.5|9870.5|9872|9867|12
1647334800000|2022-03-15 09:00:00|9872.5|9867.5|9876.5|9871.5|9876.7|9871.7|9872.3|9867.3|18
1647335100000|2022-03-15 09:05:00|9876.7|9871.7|9878.5|9873.5|9879.5|9874.5|9875.2|9870.2|10
1647335400000|2022-03-15 09:10:00|9878.2|9873.2|9877.5|9872.5|9880.7|9875.7|9876|9871|32
1647335700000|2022-03-15 09:15:00|9877.7|9872.7|9877.5|9872.5|9879|9874|9876.5|9871.5|23
1647336000000|2022-03-15 09:20:00|9877.2|9872.2|9879|9874|9881|9876|9877.2|9872.2|25
1647336300000|2022-03-15 09:25:00|9879.5|9874.5|9880.7|9875.7|9881|9876|9878.5|9873.5|21
1647336600000|2022-03-15 09:30:00|9881|9876|9878.5|9873.5|9882.7|9877.7|9878|9873|38
1647336900000|2022-03-15 09:35:00|9878.2|9873.2|9876.2|9871.2|9879|9874|9875.7|9870.7|6
1647337200000|2022-03-15 09:40:00|9876|9871|9876.5|9871.5|9877.5|9872.5|9874|9869|47
1647337500000|2022-03-15 09:45:00|9876.2|9871.2|9874.5|9869.5|9876.8|9871.8|9872|9867|29
1647337800000|2022-03-15 09:50:00|9874.7|9869.7|9873|9868|9876.5|9871.5|9871.3|9866.3|15
1647338100000|2022-03-15 09:55:00|9872.8|9867.8|9872.2|9867.2|9873.5|9868.5|9871|9866|20
1647338400000|2022-03-15 10:00:00|9872.5|9867.5|9876.2|9871.2|9878|9873|9872.5|9867.5|14
1647338700000|2022-03-15 10:05:00|9876|9871|9874.2|9869.2|9877|9872|9873.2|9868.2|20
1647339000000|2022-03-15 10:10:00|9874|9869|9877|9872|9877.2|9872.2|9873.5|9868.5|8
1647339300000|2022-03-15 10:15:00|9876.7|9871.7|9876.2|9871.2|9877.7|9872.7|9875.7|9870.7|20
1647339600000|2022-03-15 10:20:00|9876.5|9871.5|9876|9871|9877.7|9872.7|9874.7|9869.7|48
1647339900000|2022-03-15 10:25:00|9876.2|9871.2|9877|9872|9877|9872|9872.7|9867.7|31
1647340200000|2022-03-15 10:30:00|9876.7|9871.7|9878|9873|9879|9874|9875.5|9870.5|36
1647340500000|2022-03-15 10:35:00|9878.2|9873.2|9875.5|9870.5|9878.5|9873.5|9874|9869|24
1647340800000|2022-03-15 10:40:00|9875.2|9870.2|9877.2|9872.2|9878.7|9873.7|9874|9869|30
1647341100000|2022-03-15 10:45:00|9877|9872|9875.7|9870.7|9877.7|9872.7|9875.5|9870.5|14
1647341400000|2022-03-15 10:50:00|9875.5|9870.5|9877|9872|9878|9873|9875.5|9870.5|14
1647341700000|2022-03-15 10:55:00|9877.2|9872.2|9876.5|9871.5|9877.2|9872.2|9874.5|9869.5|28
1647342000000|2022-03-15 11:00:00|9876.7|9871.7|9876.2|9871.2|9877.7|9872.7|9875.2|9870.2|11
1647342300000|2022-03-15 11:05:00|9876|9871|9877.7|9872.7|9878.5|9873.5|9875.2|9870.2|33
1647342600000|2022-03-15 11:10:00|9878|9873|9878.7|9873.7|9880|9875|9877.5|9872.5|24
1647342900000|2022-03-15 11:15:00|9879|9874|9879|9874|9880.2|9875.2|9878|9873|32
1647343200000|2022-03-15 11:20:00|9878.7|9873.7|9878.5|9873.5|9880.7|9875.7|9878|9873|53
1647343500000|2022-03-15 11:25:00|9879|9874|9883.2|9878.2|9884.7|9879.7|9878.5|9873.5|65
1647343800000|2022-03-15 11:30:00|9883|9878|9879.7|9874.7|9884|9879|9879|9874|29
1647344100000|2022-03-15 11:35:00|9879.5|9874.5|9881|9876|9881|9876|9879.5|9874.5|14
1647344400000|2022-03-15 11:40:00|9881.2|9876.2|9881.7|9876.7|9883|9878|9881|9876|23
1647344700000|2022-03-15 11:45:00|9881.5|9876.5|9883.7|9878.7|9885.2|9880.2|9881.5|9876.5|16
1647345000000|2022-03-15 11:50:00|9883.5|9878.5|9878.2|9873.2|9883.7|9878.7|9878|9873|29
1647345300000|2022-03-15 11:55:00|9878.5|9873.5|9881.5|9876.5|9881.7|9876.7|9877.7|9872.7|17
1647345600000|2022-03-15 12:00:00|9881.2|9876.2|9872.2|9867.2|9881.2|9876.2|9872|9867|86
1647345900000|2022-03-15 12:05:00|9872.5|9867.5|9871.7|9866.7|9874.5|9869.5|9870.5|9865.5|77
1647346200000|2022-03-15 12:10:00|9871.5|9866.5|9871.5|9866.5|9873|9868|9870.7|9865.7|21
1647346500000|2022-03-15 12:15:00|9871.2|9866.2|9872.2|9867.2|9873|9868|9870|9865|26
1647346800000|2022-03-15 12:20:00|9872|9867|9870.7|9865.7|9873|9868|9870.2|9865.2|31
1647347100000|2022-03-15 12:25:00|9871|9866|9872|9867|9873.5|9868.5|9870|9865|20
1647347400000|2022-03-15 12:30:00|9872.5|9867.5|9872.2|9867.2|9873.5|9868.5|9865.8|9860.8|125
1647347700000|2022-03-15 12:35:00|9872|9867|9871.7|9866.7|9875.2|9870.2|9870.7|9865.7|42
1647348000000|2022-03-15 12:40:00|9872|9867|9872.7|9867.7|9873.5|9868.5|9870|9865|6
1647348300000|2022-03-15 12:45:00|9873|9868|9868.7|9863.7|9874.2|9869.2|9867.7|9862.7|18
1647348600000|2022-03-15 12:50:00|9869|9864|9870.7|9865.7|9871|9866|9865|9860|96
1647348900000|2022-03-15 12:55:00|9870.5|9865.5|9874.2|9869.2|9874.2|9869.2|9867|9862|44
1647349200000|2022-03-15 13:00:00|9874.5|9869.5|9877.5|9872.5|9878|9873|9874|9869|142
1647349500000|2022-03-15 13:05:00|9877.2|9872.2|9872|9867|9877.5|9872.5|9872|9867|22
1647349800000|2022-03-15 13:10:00|9872.2|9867.2|9874|9869|9875.2|9870.2|9871|9866|55
1647350100000|2022-03-15 13:15:00|9874.2|9869.2|9878|9873|9879.2|9874.2|9873.7|9868.7|41
1647350400000|2022-03-15 13:20:00|9877.7|9872.7|9878.2|9873.2|9879|9874|9876|9871|17
1647350700000|2022-03-15 13:25:00|9878.5|9873.5|9877.5|9872.5|9879.2|9874.2|9876.7|9871.7|13
1647351000000|2022-03-15 13:30:00|9877.7|9872.7|9881.5|9876.5|9882.5|9877.5|9877.2|9872.2|97
1647351300000|2022-03-15 13:35:00|9881.2|9876.2|9875.7|9870.7|9881.5|9876.5|9873.7|9868.7|398
1647351600000|2022-03-15 13:40:00|9875.5|9870.5|9880.2|9875.2|9883.9|9878.9|9873.5|9868.5|311
1647351900000|2022-03-15 13:45:00|9880.5|9875.5|9876.5|9871.5|9880.5|9875.5|9874.2|9869.2|212
1647352200000|2022-03-15 13:50:00|9875.2|9870.2|9872|9867|9875.9|9870.9|9871.5|9866.5|191
1647352500000|2022-03-15 13:55:00|9871.7|9866.7|9867.2|9862.2|9872|9867|9865.7|9860.7|92
1647352800000|2022-03-15 14:00:00|9867.4|9862.4|9867.5|9862.5|9867.7|9862.7|9865.2|9860.2|184
1647353100000|2022-03-15 14:05:00|9867.7|9862.7|9868.4|9863.4|9871.9|9866.9|9867.5|9862.5|87
1647353400000|2022-03-15 14:10:00|9868.7|9863.7|9871.9|9866.9|9871.9|9866.9|9868.4|9863.4|64
1647353700000|2022-03-15 14:15:00|9872.2|9867.2|9873|9868|9875.4|9870.4|9871.2|9866.2|74
1647354000000|2022-03-15 14:20:00|9873.2|9868.2|9877.4|9872.4|9877.7|9872.7|9872.9|9867.9|85
1647354300000|2022-03-15 14:25:00|9877.7|9872.7|9879|9874|9879.9|9874.9|9877.4|9872.4|56
1647354600000|2022-03-15 14:30:00|9878.9|9873.9|9885.9|9880.9|9886.9|9881.9|9878.4|9873.4|108
1647354900000|2022-03-15 14:35:00|9885.7|9880.7|9882.7|9877.7|9885.7|9880.7|9881.9|9876.9|74
1647355200000|2022-03-15 14:40:00|9882.4|9877.4|9878.7|9873.7|9883.9|9878.9|9878.4|9873.4|150
1647355500000|2022-03-15 14:45:00|9878.4|9873.4|9881|9876|9882.4|9877.4|9877.4|9872.4|106
1647355800000|2022-03-15 14:50:00|9881.2|9876.2|9878.9|9873.9|9881.9|9876.9|9877.9|9872.9|42
1647356100000|2022-03-15 14:55:00|9879.2|9874.2|9881.4|9876.4|9881.4|9876.4|9878.4|9873.4|238
1647356400000|2022-03-15 15:00:00|9881.7|9876.7|9880.9|9875.9|9882.4|9877.4|9880.4|9875.4|33
1647356700000|2022-03-15 15:05:00|9880.7|9875.7|9885.7|9880.7|9887.4|9882.4|9880.4|9875.4|86
1647357000000|2022-03-15 15:10:00|9885.9|9880.9|9888.9|9883.9|9890.4|9885.4|9884.9|9879.9|388
1647357300000|2022-03-15 15:15:00|9888.7|9883.7|9892.2|9887.2|9893.2|9888.2|9887.9|9882.9|72
1647357600000|2022-03-15 15:20:00|9891.9|9886.9|9889.4|9884.4|9893.9|9888.9|9888.9|9883.9|89
1647357900000|2022-03-15 15:25:00|9888.9|9883.9|9888.2|9883.2|9890.7|9885.7|9887.7|9882.7|106
1647358200000|2022-03-15 15:30:00|9888.4|9883.4|9890.4|9885.4|9894.7|9889.7|9887.7|9882.7|354
1647358500000|2022-03-15 15:35:00|9890.7|9885.7|9892.9|9887.9|9896.2|9891.2|9889.5|9884.5|319
1647358800000|2022-03-15 15:40:00|9893.2|9888.2|9888.7|9883.7|9893.9|9888.9|9888.4|9883.4|72
1647359100000|2022-03-15 15:45:00|9888.9|9883.9|9886.4|9881.4|9890.4|9885.4|9885.2|9880.2|149
1647359400000|2022-03-15 15:50:00|9886.7|9881.7|9887.7|9882.7|9892.4|9887.4|9878.7|9873.7|398
1647359700000|2022-03-15 15:55:00|9887.9|9882.9|9889.7|9884.7|9893.2|9888.2|9883.2|9878.2|366
1647360000000|2022-03-15 16:00:00|9889.4|9884.4|9893.9|9888.9|9894.2|9889.2|9888.4|9883.4|79
1647360300000|2022-03-15 16:05:00|9894.2|9889.2|9894.7|9889.7|9894.9|9889.9|9892.9|9887.9|36
1647360600000|2022-03-15 16:10:00|9894.9|9889.9|9908.7|9903.7|9909.4|9904.4|9894.4|9889.4|170
1647360900000|2022-03-15 16:15:00|9908.4|9903.4|9908.2|9903.2|9911.7|9906.7|9905.4|9900.4|99
1647361200000|2022-03-15 16:20:00|9908.4|9903.4|9905.9|9900.9|9908.4|9903.4|9903.9|9898.9|51
1647361500000|2022-03-15 16:25:00|9906.2|9901.2|9901.4|9896.4|9906.2|9901.2|9901.2|9896.2|45
1647361800000|2022-03-15 16:30:00|9901.7|9896.7|9898.7|9893.7|9901.7|9896.7|9896.2|9891.2|116
1647362100000|2022-03-15 16:35:00|9898.4|9893.4|9896.9|9891.9|9901.4|9896.4|9896.7|9891.7|31
1647362400000|2022-03-15 16:40:00|9897.2|9892.2|9901.2|9896.2|9901.2|9896.2|9897.2|9892.2|15
1647362700000|2022-03-15 16:45:00|9900.9|9895.9|9904.2|9899.2|9906.7|9901.7|9898.7|9893.7|38
1647363000000|2022-03-15 16:50:00|9904.4|9899.4|9908.7|9903.7|9910.9|9905.9|9903.9|9898.9|48
1647363300000|2022-03-15 16:55:00|9908.9|9903.9|9901.7|9896.7|9909.7|9904.7|9901.4|9896.4|48
1647363600000|2022-03-15 17:00:00|9901.4|9896.4|9903.4|9898.4|9903.9|9898.9|9899.9|9894.9|25
1647363900000|2022-03-15 17:05:00|9903.7|9898.7|9902.2|9897.2|9905.7|9900.7|9901.9|9896.9|20
1647364200000|2022-03-15 17:10:00|9901.9|9896.9|9901.7|9896.7|9903.4|9898.4|9898.9|9893.9|290
1647364500000|2022-03-15 17:15:00|9901.9|9896.9|9901.4|9896.4|9903.9|9898.9|9900.9|9895.9|14
1647364800000|2022-03-15 17:20:00|9901.2|9896.2|9900.9|9895.9|9901.7|9896.7|9899.9|9894.9|45
1647365100000|2022-03-15 17:25:00|9901.4|9896.4|9900.4|9895.4|9902.7|9897.7|9899.2|9894.2|20
1647365400000|2022-03-15 17:30:00|9900.2|9895.2|9907.4|9902.4|9907.9|9902.9|9900.2|9895.2|26
1647365700000|2022-03-15 17:35:00|9907.2|9902.2|9908.9|9903.9|9908.9|9903.9|9905.9|9900.9|33
1647366000000|2022-03-15 17:40:00|9908.7|9903.7|9908.9|9903.9|9910.7|9905.7|9907.2|9902.2|48
1647366300000|2022-03-15 17:45:00|9908.7|9903.7|9909.4|9904.4|9910.4|9905.4|9908.4|9903.4|72
1647366600000|2022-03-15 17:50:00|9909.7|9904.7|9909.4|9904.4|9910.9|9905.9|9908.7|9903.7|34
1647366900000|2022-03-15 17:55:00|9909.6|9904.6|9910.9|9905.9|9911.6|9906.6|9909.4|9904.4|38
1647367200000|2022-03-15 18:00:00|9911.1|9906.1|9909.4|9904.4|9911.9|9906.9|9908.4|9903.4|39
1647367500000|2022-03-15 18:05:00|9909.1|9904.1|9910.1|9905.1|9910.9|9905.9|9908.1|9903.1|20
1647367800000|2022-03-15 18:10:00|9909.9|9904.9|9911.9|9906.9|9911.9|9906.9|9909.4|9904.4|28
1647368100000|2022-03-15 18:15:00|9911.4|9906.4|9912.9|9907.9|9912.9|9907.9|9910.9|9905.9|85
1647368400000|2022-03-15 18:20:00|9912.7|9907.7|9915.9|9910.9|9918.1|9913.1|9912.4|9907.4|124
1647368700000|2022-03-15 18:25:00|9915.7|9910.7|9916.1|9911.1|9917.4|9912.4|9913.9|9908.9|12
1647369000000|2022-03-15 18:30:00|9915.9|9910.9|9916.4|9911.4|9919.1|9914.1|9915.9|9910.9|26
1647369300000|2022-03-15 18:35:00|9916.6|9911.6|9917.1|9912.1|9918.6|9913.6|9913.9|9908.9|24
1647369600000|2022-03-15 18:40:00|9916.9|9911.9|9914.2|9909.2|9916.9|9911.9|9913.4|9908.4|24
1647369900000|2022-03-15 18:45:00|9914.1|9909.1|9911.7|9906.7|9914.1|9909.1|9910.9|9905.9|65
1647370200000|2022-03-15 18:50:00|9911.6|9906.6|9909.4|9904.4|9911.9|9906.9|9907.1|9902.1|98
1647370500000|2022-03-15 18:55:00|9909.2|9904.2|9908.4|9903.4|9912.4|9907.4|9907.6|9902.6|69
1647370800000|2022-03-15 19:00:00|9908.1|9903.1|9907.6|9902.6|9908.6|9903.6|9906.1|9901.1|127
1647371100000|2022-03-15 19:05:00|9907.4|9902.4|9905.9|9900.9|9907.6|9902.6|9904.9|9899.9|20
1647371400000|2022-03-15 19:10:00|9906.1|9901.1|9906.6|9901.6|9907.4|9902.4|9905.6|9900.6|10
1647371700000|2022-03-15 19:15:00|9906.4|9901.4|9902.9|9897.9|9906.6|9901.6|9901.4|9896.4|42
1647372000000|2022-03-15 19:20:00|9902.6|9897.6|9901.9|9896.9|9903.4|9898.4|9901.1|9896.1|10
1647372300000|2022-03-15 19:25:00|9901.6|9896.6|9900.9|9895.9|9902.6|9897.6|9900.1|9895.1|9
1647372600000|2022-03-15 19:30:00|9900.6|9895.6|9900.4|9895.4|9900.9|9895.9|9899.1|9894.1|8
1647372900000|2022-03-15 19:35:00|9900.1|9895.1|9900.1|9895.1|9900.9|9895.9|9899.1|9894.1|10
1647373200000|2022-03-15 19:40:00|9900.4|9895.4|9901.6|9896.6|9902.6|9897.6|9899.9|9894.9|10
1647373500000|2022-03-15 19:45:00|9901.9|9896.9|9900.1|9895.1|9902.4|9897.4|9900.1|9895.1|14
1647373800000|2022-03-15 19:50:00|9900.4|9895.4|9900.1|9895.1|9900.4|9895.4|9898.6|9893.6|75
1647374100000|2022-03-15 19:55:00|9900.4|9895.4|9898.4|9893.4|9901.9|9896.9|9897.9|9892.9|66
1647374400000|2022-03-15 20:00:00|9898.6|9893.6|9897.4|9892.4|9899.1|9894.1|9896.4|9891.4|31
1647374700000|2022-03-15 20:05:00|9897.6|9892.6|9899.1|9894.1|9899.1|9894.1|9897.4|9892.4|15
1647375000000|2022-03-15 20:10:00|9899.4|9894.4|9901.4|9896.4|9901.6|9896.6|9899.1|9894.1|3
1647375300000|2022-03-15 20:15:00|9901.9|9896.9|9901.9|9896.9|9902.4|9897.4|9901.9|9896.9|3
1647375600000|2022-03-15 20:20:00|9902.1|9897.1|9902.6|9897.6|9902.6|9897.6|9901.9|9896.9|0
1647375900000|2022-03-15 20:25:00|9902.4|9897.4|9903.6|9898.6|9903.9|9898.9|9902.1|9897.1|8
1647376200000|2022-03-15 20:30:00|9903.4|9898.4|9903.9|9898.9|9903.9|9898.9|9903.4|9898.4|4
1647376500000|2022-03-15 20:35:00|9904.1|9899.1|9904.4|9899.4|9904.6|9899.6|9903.9|9898.9|8
1647376800000|2022-03-15 20:40:00|9904.1|9899.1|9902.4|9897.4|9904.4|9899.4|9902.4|9897.4|3
1647377100000|2022-03-15 20:45:00|9902.6|9897.6|9901.9|9896.9|9902.6|9897.6|9901.6|9896.6|4
1647377400000|2022-03-15 20:50:00|9902.1|9897.1|9902.4|9897.4|9902.6|9897.6|9901.4|9896.4|6
1647377700000|2022-03-15 20:55:00|9902.1|9897.1|9904.8|9895.8|9904.8|9897.6|9897.9|9892.9|30
1647388800000|2022-03-16 00:00:00|9891.4|9886.4|9892.1|9887.1|9893.4|9888.4|9889.6|9884.6|51
1647389100000|2022-03-16 00:05:00|9892.3|9887.3|9890.8|9885.8|9892.6|9887.6|9890.3|9885.3|25
1647389400000|2022-03-16 00:10:00|9890.6|9885.6|9892.6|9887.6|9892.8|9887.8|9888.8|9883.8|34
1647389700000|2022-03-16 00:15:00|9892.8|9887.8|9893.1|9888.1|9895.3|9890.3|9892.4|9887.4|16
1647390000000|2022-03-16 00:20:00|9893.3|9888.3|9893.3|9888.3|9894.8|9889.8|9893.1|9888.1|17
1647390300000|2022-03-16 00:25:00|9893.1|9888.1|9893.3|9888.3|9894.3|9889.3|9891.1|9886.1|8
1647390600000|2022-03-16 00:30:00|9893.1|9888.1|9893.3|9888.3|9894.6|9889.6|9892.3|9887.3|11
1647390900000|2022-03-16 00:35:00|9893.1|9888.1|9892.3|9887.3|9893.6|9888.6|9890.8|9885.8|26
1647391200000|2022-03-16 00:40:00|9892.1|9887.1|9895.8|9890.8|9896.8|9891.8|9892.1|9887.1|6
1647391500000|2022-03-16 00:45:00|9896.1|9891.1|9897.1|9892.1|9897.3|9892.3|9894.8|9889.8|13
1647391800000|2022-03-16 00:50:00|9897.3|9892.3|9899.1|9894.1|9899.8|9894.8|9897.1|9892.1|20
1647392100000|2022-03-16 00:55:00|9899.3|9894.3|9900.1|9895.1|9901.1|9896.1|9898.3|9893.3|10
1647392400000|2022-03-16 01:00:00|9900.3|9895.3|9898.8|9893.8|9900.8|9895.8|9898.8|9893.8|5
1647392700000|2022-03-16 01:05:00|9898.6|9893.6|9897.8|9892.8|9898.6|9893.6|9895.8|9890.8|5
1647393000000|2022-03-16 01:10:00|9897.6|9892.6|9897.3|9892.3|9899.1|9894.1|9896.8|9891.8|19
1647393300000|2022-03-16 01:15:00|9897.6|9892.6|9894.1|9889.1|9897.8|9892.8|9893.6|9888.6|1
1647393600000|2022-03-16 01:20:00|9894.3|9889.3|9894.3|9889.3|9896.8|9891.8|9893.8|9888.8|9
1647393900000|2022-03-16 01:25:00|9894.6|9889.6|9896.6|9891.6|9896.8|9891.8|9894.3|9889.3|1
1647394200000|2022-03-16 01:30:00|9896.3|9891.3|9896.1|9891.1|9896.8|9891.8|9894.3|9889.3|2
1647394500000|2022-03-16 01:35:00|9896.3|9891.3|9896.6|9891.6|9897.1|9892.1|9894.8|9889.8|1
1647394800000|2022-03-16 01:40:00|9896.3|9891.3|9894.8|9889.8|9896.6|9891.6|9894.1|9889.1|5
1647395100000|2022-03-16 01:45:00|9894.6|9889.6|9892.1|9887.1|9895.3|9890.3|9892.1|9887.1|14
1647395400000|2022-03-16 01:50:00|9891.8|9886.8|9889.1|9884.1|9891.8|9886.8|9888.1|9883.1|31
1647395700000|2022-03-16 01:55:00|9889.3|9884.3|9889.1|9884.1|9889.8|9884.8|9888.6|9883.6|22
1647396000000|2022-03-16 02:00:00|9889.3|9884.3|9888.3|9883.3|9889.8|9884.8|9888.1|9883.1|6
1647396300000|2022-03-16 02:05:00|9888.1|9883.1|9886.6|9881.6|9888.1|9883.1|9886.1|9881.1|5
1647396600000|2022-03-16 02:10:00|9886.8|9881.8|9887.1|9882.1|9887.8|9882.8|9885.8|9880.8|4
1647396900000|2022-03-16 02:15:00|9886.8|9881.8|9885.8|9880.8|9887.3|9882.3|9885.3|9880.3|3
1647397200000|2022-03-16 02:20:00|9886.1|9881.1|9885.8|9880.8|9887.3|9882.3|9885.3|9880.3|22
1647397500000|2022-03-16 02:25:00|9885.6|9880.6|9884.8|9879.8|9886.3|9881.3|9884.3|9879.3|9
1647397800000|2022-03-16 02:30:00|9885.1|9880.1|9884.1|9879.1|9885.3|9880.3|9883.3|9878.3|47
1647398100000|2022-03-16 02:35:00|9884.3|9879.3|9883.6|9878.6|9885.3|9880.3|9882.3|9877.3|93
1647398400000|2022-03-16 02:40:00|9883.8|9878.8|9882.3|9877.3|9884.8|9879.8|9881.8|9876.8|20
1647398700000|2022-03-16 02:45:00|9882.8|9877.8|9883.6|9878.6|9884.3|9879.3|9882.1|9877.1|4
1647399000000|2022-03-16 02:50:00|9883.3|9878.3|9885.6|9880.6|9886.3|9881.3|9883.3|9878.3|0
1647399300000|2022-03-16 02:55:00|9885.3|9880.3|9886.3|9881.3|9887.6|9882.6|9885.3|9880.3|1
1647399600000|2022-03-16 03:00:00|9886.6|9881.6|9886.1|9881.1|9887.3|9882.3|9886.1|9881.1|10
1647399900000|2022-03-16 03:05:00|9886.3|9881.3|9887.1|9882.1|9887.8|9882.8|9885.8|9880.8|11
1647400200000|2022-03-16 03:10:00|9886.8|9881.8|9887.1|9882.1|9887.1|9882.1|9885.8|9880.8|5
1647400500000|2022-03-16 03:15:00|9887.3|9882.3|9887.8|9882.8|9888.8|9883.8|9887.1|9882.1|10
1647400800000|2022-03-16 03:20:00|9888.1|9883.1|9888.1|9883.1|9889.1|9884.1|9887.8|9882.8|7
1647401100000|2022-03-16 03:25:00|9887.8|9882.8|9888.3|9883.3|9889.1|9884.1|9886.8|9881.8|3
1647401400000|2022-03-16 03:30:00|9888.1|9883.1|9888.6|9883.6|9888.8|9883.8|9887.3|9882.3|4
1647401700000|2022-03-16 03:35:00|9888.3|9883.3|9887.1|9882.1|9888.8|9883.8|9886.8|9881.8|4
1647402000000|2022-03-16 03:40:00|9887.3|9882.3|9887.6|9882.6|9887.8|9882.8|9886.8|9881.8|1
1647402300000|2022-03-16 03:45:00|9887.8|9882.8|9886.6|9881.6|9888.3|9883.3|9886.3|9881.3|5
1647402600000|2022-03-16 03:50:00|9886.8|9881.8|9886.6|9881.6|9888.3|9883.3|9886.3|9881.3|0
1647402900000|2022-03-16 03:55:00|9886.3|9881.3|9888.8|9883.8|9888.8|9883.8|9885.3|9880.3|8
1647403200000|2022-03-16 04:00:00|9888.6|9883.6|9888.3|9883.3|9889.6|9884.6|9887.3|9882.3|5
1647403500000|2022-03-16 04:05:00|9888.1|9883.1|9889.6|9884.6|9889.6|9884.6|9887.3|9882.3|21
1647403800000|2022-03-16 04:10:00|9889.8|9884.8|9888.6|9883.6|9890.3|9885.3|9888.3|9883.3|16
1647404100000|2022-03-16 04:15:00|9888.8|9883.8|9887.8|9882.8|9888.8|9883.8|9887.6|9882.6|9
1647404400000|2022-03-16 04:20:00|9888.1|9883.1|9889.1|9884.1|9889.3|9884.3|9887.8|9882.8|5
1647404700000|2022-03-16 04:25:00|9889.3|9884.3|9887.8|9882.8|9889.8|9884.8|9887.6|9882.6|0
1647405000000|2022-03-16 04:30:00|9888.1|9883.1|9889.1|9884.1|9889.1|9884.1|9887.6|9882.6|10
1647405300000|2022-03-16 04:35:00|9888.8|9883.8|9887.6|9882.6|9889.1|9884.1|9887.6|9882.6|2
1647405600000|2022-03-16 04:40:00|9887.8|9882.8|9888.3|9883.3|9888.8|9883.8|9887.3|9882.3|8
1647405900000|2022-03-16 04:45:00|9888.8|9883.8|9887.8|9882.8|9888.8|9883.8|9887.6|9882.6|13
1647406200000|2022-03-16 04:50:00|9887.6|9882.6|9886.6|9881.6|9887.8|9882.8|9886.1|9881.1|2
1647406500000|2022-03-16 04:55:00|9886.8|9881.8|9887.8|9882.8|9888.6|9883.6|9886.3|9881.3|9
1647406800000|2022-03-16 05:00:00|9888.1|9883.1|9887.3|9882.3|9888.3|9883.3|9886.3|9881.3|7
1647407100000|2022-03-16 05:05:00|9887.1|9882.1|9889.1|9884.1|9889.6|9884.6|9887.1|9882.1|21
1647407400000|2022-03-16 05:10:00|9888.8|9883.8|9888.6|9883.6|9889.3|9884.3|9888.1|9883.1|8
1647407700000|2022-03-16 05:15:00|9888.8|9883.8|9887.8|9882.8|9889.3|9884.3|9887.8|9882.8|5
1647408000000|2022-03-16 05:20:00|9887.6|9882.6|9886.3|9881.3|9887.6|9882.6|9885.8|9880.8|5
1647408300000|2022-03-16 05:25:00|9886.6|9881.6|9884.1|9879.1|9886.6|9881.6|9883.1|9878.1|21
1647408600000|2022-03-16 05:30:00|9884.3|9879.3|9883.3|9878.3|9885.3|9880.3|9882.8|9877.8|9
1647408900000|2022-03-16 05:35:00|9883.1|9878.1|9884.1|9879.1|9884.6|9879.6|9883.1|9878.1|2
1647409200000|2022-03-16 05:40:00|9883.8|9878.8|9882.8|9877.8|9884.1|9879.1|9882.1|9877.1|12
1647409500000|2022-03-16 05:45:00|9883.1|9878.1|9881.3|9876.3|9883.3|9878.3|9880.3|9875.3|31
1647409800000|2022-03-16 05:50:00|9881.6|9876.6|9881.1|9876.1|9882.8|9877.8|9880.8|9875.8|4
1647410100000|2022-03-16 05:55:00|9880.8|9875.8|9879.3|9874.3|9881.1|9876.1|9878.8|9873.8|17
1647410400000|2022-03-16 06:00:00|9879.5|9874.5|9882.1|9877.1|9883.6|9878.6|9879.1|9874.1|12
1647410700000|2022-03-16 06:05:00|9882.3|9877.3|9884.3|9879.3|9885|9880|9882.1|9877.1|36
1647411000000|2022-03-16 06:10:00|9884.1|9879.1|9883.3|9878.3|9884.5|9879.5|9882.3|9877.3|2
1647411300000|2022-03-16 06:15:00|9883.5|9878.5|9881.8|9876.8|9884.3|9879.3|9881.6|9876.6|8
1647411600000|2022-03-16 06:20:00|9881.6|9876.6|9882.8|9877.8|9883|9878|9881.6|9876.6|4
1647411900000|2022-03-16 06:25:00|9882.6|9877.6|9880.8|9875.8|9882.8|9877.8|9880.6|9875.6|8
1647412200000|2022-03-16 06:30:00|9881|9876|9883.1|9878.1|9883.8|9878.8|9880.3|9875.3|10
1647412500000|2022-03-16 06:35:00|9883.3|9878.3|9883.3|9878.3|9884|9879|9881.8|9876.8|13
1647412800000|2022-03-16 06:40:00|9883.1|9878.1|9880.8|9875.8|9883.3|9878.3|9880.1|9875.1|12
1647413100000|2022-03-16 06:45:00|9881|9876|9876.3|9871.3|9881.3|9876.3|9876|9871|21
1647413400000|2022-03-16 06:50:00|9876.5|9871.5|9878|9873|9878.6|9873.6|9876|9871|5
1647413700000|2022-03-16 06:55:00|9878.3|9873.3|9877.3|9872.3|9878.3|9873.3|9875.6|9870.6|9
1647414000000|2022-03-16 07:00:00|9877.5|9872.5|9879.1|9874.1|9881.3|9876.3|9877.3|9872.3|37
1647414300000|2022-03-16 07:05:00|9879.3|9874.3|9879.5|9874.5|9881.3|9876.3|9878.1|9873.1|22
1647414600000|2022-03-16 07:10:00|9879.6|9874.6|9883.8|9878.8|9883.8|9878.8|9877.3|9872.3|30
1647414900000|2022-03-16 07:15:00|9883.5|9878.5|9888.3|9883.3|9888.3|9883.3|9883.1|9878.1|42
1647415200000|2022-03-16 07:20:00|9888.8|9883.8|9887.3|9882.3|9889|9884|9886.5|9881.5|38
1647415500000|2022-03-16 07:25:00|9887.5|9882.5|9885.3|9880.3|9887.8|9882.8|9885.3|9880.3|22
1647415800000|2022-03-16 07:30:00|9885.5|9880.5|9889.3|9884.3|9889.5|9884.5|9885.5|9880.5|12
1647416100000|2022-03-16 07:35:00|9889.5|9884.5|9889.5|9884.5|9891.5|9886.5|9888.5|9883.5|34
1647416400000|2022-03-16 07:40:00|9889.3|9884.3|9890|9885|9890.8|9885.8|9888.5|9883.5|12
1647416700000|2022-03-16 07:45:00|9889.8|9884.8|9892|9887|9894.8|9889.8|9889.8|9884.8|33
1647417000000|2022-03-16 07:50:00|9891.8|9886.8|9891.8|9886.8|9892.5|9887.5|9889.5|9884.5|38
1647417300000|2022-03-16 07:55:00|9891.5|9886.5|9895.8|9890.8|9895.8|9890.8|9891.3|9886.3|184
1647417600000|2022-03-16 08:00:00|9895.3|9890.3|9891|9886|9895.3|9890.3|9889|9884|74
1647417900000|2022-03-16 08:05:00|9891.3|9886.3|9890.5|9885.5|9892.3|9887.3|9890|9885|38
1647418200000|2022-03-16 08:10:00|9890.3|9885.3|9888.3|9883.3|9890.8|9885.8|9886.3|9881.3|25
1647418500000|2022-03-16 08:15:00|9888.8|9883.8|9867.8|9862.8|9889.3|9884.3|9867.3|9862.3|273
1647418800000|2022-03-16 08:20:00|9868|9863|9873.2|9868.2|9876.2|9871.2|9867.8|9862.8|91
1647419100000|2022-03-16 08:25:00|9873.3|9868.3|9872.5|9867.5|9875.2|9870.2|9871.8|9866.8|46
1647419400000|2022-03-16 08:30:00|9872.8|9867.8|9865.5|9860.5|9875.7|9870.7|9862.8|9857.8|209
1647419700000|2022-03-16 08:35:00|9865.3|9860.3|9869.3|9864.3|9872.3|9867.3|9865|9860|102
1647420000000|2022-03-16 08:40:00|9869.5|9864.5|9870.5|9865.5|9872.8|9867.8|9868.8|9863.8|36
1647420300000|2022-03-16 08:45:00|9870.8|9865.8|9872.3|9867.3|9872.3|9867.3|9867.3|9862.3|79
1647420600000|2022-03-16 08:50:00|9872|9867|9870.5|9865.5|9873.3|9868.3|9869|9864|26
1647420900000|2022-03-16 08:55:00|9870.7|9865.7|9871.3|9866.3|9872.5|9867.5|9867.5|9862.5|14
1647421200000|2022-03-16 09:00:00|9871.5|9866.5|9868.3|9863.3|9872.5|9867.5|9868|9863|16
1647421500000|2022-03-16 09:05:00|9867.8|9862.8|9865|9860|9868.5|9863.5|9864.5|9859.5|40
1647421800000|2022-03-16 09:10:00|9864.8|9859.8|9867.5|9862.5|9867.7|9862.7|9864.3|9859.3|42
1647422100000|2022-03-16 09:15:00|9867.7|9862.7|9869.5|9864.5|9870|9865|9866.5|9861.5|51
1647422400000|2022-03-16 09:20:00|9869.3|9864.3|9872|9867|9873|9868|9869|9864|28
1647422700000|2022-03-16 09:25:00|9872.3|9867.3|9873.5|9868.5|9873.8|9868.8|9870.8|9865.8|15
1647423000000|2022-03-16 09:30:00|9873.7|9868.7|9872.5|9867.5|9874.5|9869.5|9870.5|9865.5|44
1647423300000|2022-03-16 09:35:00|9872.8|9867.8|9872.8|9867.8|9875.7|9870.7|9872|9867|24
1647423600000|2022-03-16 09:40:00|9872.3|9867.3|9873.8|9868.8|9873.8|9868.8|9871.3|9866.3|53
1647423900000|2022-03-16 09:45:00|9874|9869|9875.2|9870.2|9875.5|9870.5|9871.8|9866.8|18
1647424200000|2022-03-16 09:50:00|9875.3|9870.3|9874.3|9869.3|9875.7|9870.7|9873.5|9868.5|15
1647424500000|2022-03-16 09:55:00|9874.5|9869.5|9873|9868|9875|9870|9872|9867|36
1647424800000|2022-03-16 10:00:00|9873.3|9868.3|9872.2|9867.2|9875.5|9870.5|9871|9866|32
1647425100000|2022-03-16 10:05:00|9872|9867|9873.2|9868.2|9874.2|9869.2|9871.2|9866.2|19
1647425400000|2022-03-16 10:10:00|9873|9868|9856.8|9851.8|9873.2|9868.2|9856|9851|440
1647425700000|2022-03-16 10:15:00|9856.5|9851.5|9862.2|9857.2|9863|9858|9856.5|9851.5|54
1647426000000|2022-03-16 10:20:00|9862|9857|9859.8|9854.8|9864.5|9859.5|9859.2|9854.2|41
1647426300000|2022-03-16 10:25:00|9860|9855|9863.8|9858.8|9864.5|9859.5|9860|9855|18
1647426600000|2022-03-16 10:30:00|9864|9859|9861.8|9856.8|9866|9861|9860.8|9855.8|30
1647426900000|2022-03-16 10:35:00|9861.5|9856.5|9863|9858|9864.5|9859.5|9859.8|9854.8|19
1647427200000|2022-03-16 10:40:00|9862.8|9857.8|9864.8|9859.8|9866.5|9861.5|9861.8|9856.8|36
1647427500000|2022-03-16 10:45:00|9864.5|9859.5|9866.3|9861.3|9867.7|9862.7|9864.3|9859.3|25
1647427800000|2022-03-16 10:50:00|9866.5|9861.5|9864.5|9859.5|9866.5|9861.5|9864.3|9859.3|12
1647428100000|2022-03-16 10:55:00|9864.7|9859.7|9864.3|9859.3|9866.5|9861.5|9863|9858|8
1647428400000|2022-03-16 11:00:00|9864.5|9859.5|9858.5|9853.5|9865|9860|9858.5|9853.5|68
1647428700000|2022-03-16 11:05:00|9858.7|9853.7|9857.3|9852.3|9858.7|9853.7|9855.5|9850.5|38
1647429000000|2022-03-16 11:10:00|9857|9852|9857.7|9852.7|9858.2|9853.2|9855.8|9850.8|32
1647429300000|2022-03-16 11:15:00|9857.8|9852.8|9857|9852|9859.2|9854.2|9855.5|9850.5|39
1647429600000|2022-03-16 11:20:00|9857.3|9852.3|9855.5|9850.5|9858.7|9853.7|9855.5|9850.5|31
1647429900000|2022-03-16 11:25:00|9855.3|9850.3|9856.3|9851.3|9856.5|9851.5|9854.3|9849.3|31
1647430200000|2022-03-16 11:30:00|9856|9851|9853.1|9848.1|9856|9851|9852.6|9847.6|91
1647430500000|2022-03-16 11:35:00|9852.8|9847.8|9850.3|9845.3|9853.8|9848.8|9850.3|9845.3|78
1647430800000|2022-03-16 11:40:00|9850|9845|9843.5|9838.5|9850.8|9845.8|9843.2|9838.2|59
1647431100000|2022-03-16 11:45:00|9843.7|9838.7|9849.7|9844.7|9850.5|9845.5|9842.7|9837.7|86
1647431400000|2022-03-16 11:50:00|9849.5|9844.5|9849.5|9844.5|9851.2|9846.2|9849|9844|26
1647431700000|2022-03-16 11:55:00|9849.2|9844.2|9851.2|9846.2|9852|9847|9848.7|9843.7|26
1647432000000|2022-03-16 12:00:00|9851.5|9846.5|9853.2|9848.2|9853.7|9848.7|9850.2|9845.2|20
1647432300000|2022-03-16 12:05:00|9853.5|9848.5|9855.2|9850.2|9856.2|9851.2|9853|9848|50
1647432600000|2022-03-16 12:10:00|9855|9850|9855|9850|9855.7|9850.7|9853.2|9848.2|45
1647432900000|2022-03-16 12:15:00|9855.2|9850.2|9857.7|9852.7|9858|9853|9854|9849|14
1647433200000|2022-03-16 12:20:00|9858.4|9853.4|9861.7|9856.7|9862.2|9857.2|9857.5|9852.5|147
1647433500000|2022-03-16 12:25:00|9861.2|9856.2|9858.2|9853.2|9861.4|9856.4|9857.2|9852.2|64
1647433800000|2022-03-16 12:30:00|9858.5|9853.5|9856.7|9851.7|9860.4|9855.4|9855.9|9850.9|63
1647434100000|2022-03-16 12:35:00|9856.9|9851.9|9862.9|9857.9|9864.4|9859.4|9856.4|9851.4|31
1647434400000|2022-03-16 12:40:00|9863.2|9858.2|9865.9|9860.9|9867.2|9862.2|9862.2|9857.2|33
1647434700000|2022-03-16 12:45:00|9865.7|9860.7|9866.7|9861.7|9869.7|9864.7|9865.2|9860.2|74
1647435000000|2022-03-16 12:50:00|9866.9|9861.9|9865.7|9860.7|9867.2|9862.2|9863.2|9858.2|36
1647435300000|2022-03-16 12:55:00|9865.9|9860.9|9865.4|9860.4|9866.2|9861.2|9862.9|9857.9|42
1647435600000|2022-03-16 13:00:00|9865.7|9860.7|9859.7|9854.7|9866.2|9861.2|9858.7|9853.7|63
1647435900000|2022-03-16 13:05:00|9859.9|9854.9|9862.7|9857.7|9864.9|9859.9|9859.2|9854.2|70
1647436200000|2022-03-16 13:10:00|9862.4|9857.4|9863.7|9858.7|9864.2|9859.2|9861.2|9856.2|37
1647436500000|2022-03-16 13:15:00|9863.9|9858.9|9866.7|9861.7|9867.7|9862.7|9863.9|9858.9|38
1647436800000|2022-03-16 13:20:00|9866.9|9861.9|9865.2|9860.2|9867.7|9862.7|9864.4|9859.4|59
1647437100000|2022-03-16 13:25:00|9864.9|9859.9|9865.9|9860.9|9868.2|9863.2|9864.9|9859.9|33
1647437400000|2022-03-16 13:30:00|9866.2|9861.2|9865.7|9860.7|9868.2|9863.2|9864.7|9859.7|48
1647437700000|2022-03-16 13:35:00|9865.4|9860.4|9860.2|9855.2|9865.7|9860.7|9859.4|9854.4|81
1647438000000|2022-03-16 13:40:00|9860.4|9855.4|9859.7|9854.7|9863.9|9858.9|9858.4|9853.4|61
1647438300000|2022-03-16 13:45:00|9859.4|9854.4|9854.7|9849.7|9860.2|9855.2|9853.7|9848.7|118
1647438600000|2022-03-16 13:50:00|9854.9|9849.9|9860.7|9855.7|9861.9|9856.9|9854.7|9849.7|42
1647438900000|2022-03-16 13:55:00|9860.9|9855.9|9859.7|9854.7|9860.9|9855.9|9857.7|9852.7|33
1647439200000|2022-03-16 14:00:00|9859.4|9854.4|9863.7|9858.7|9864.4|9859.4|9858.2|9853.2|56
1647439500000|2022-03-16 14:05:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.2|9858.2|77
1647439800000|2022-03-16 14:10:00|9864.7|9859.7|9845.2|9840.2|9865.9|9860.9|9844.9|9839.9|226
1647440100000|2022-03-16 14:15:00|9845.4|9840.4|9840.9|9835.9|9846.4|9841.4|9832.7|9827.7|577
1647440400000|2022-03-16 14:20:00|9841.2|9836.2|9841.7|9836.7|9845.2|9840.2|9838.4|9833.4|224
1647440700000|2022-03-16 14:25:00|9841.4|9836.4|9843.2|9838.2|9844.2|9839.2|9840.7|9835.7|100
1647441000000|2022-03-16 14:30:00|9842.9|9837.9|9846.2|9841.2|9846.9|9841.9|9841.4|9836.4|86
1647441300000|2022-03-16 14:35:00|9846.4|9841.4|9848.7|9843.7|9856.2|9851.2|9845.2|9840.2|194
1647441600000|2022-03-16 14:40:00|9848.9|9843.9|9868.2|9863.2|9869.4|9864.4|9846.7|9841.7|777
1647441900000|2022-03-16 14:45:00|9867.9|9862.9|9857.2|9852.2|9868.7|9863.7|9856.9|9851.9|297
1647442200000|2022-03-16 14:50:00|9856.9|9851.9|9854.9|9849.9|9859.4|9854.4|9853.4|9848.4|132
1647442500000|2022-03-16 14:55:00|9854.7|9849.7|9852.2|9847.2|9860.4|9855.4|9850.9|9845.9|72
1647442800000|2022-03-16 15:00:00|9852.4|9847.4|9849.9|9844.9|9859.9|9854.9|9846.9|9841.9|563
1647443100000|2022-03-16 15:05:00|9849.6|9844.6|9853.4|9848.4|9854.6|9849.6|9847.1|9842.1|66
1647443400000|2022-03-16 15:10:00|9853.1|9848.1|9855.1|9850.1|9855.6|9850.6|9851.6|9846.6|118
1647443700000|2022-03-16 15:15:00|9855.4|9850.4|9859.1|9854.1|9860.6|9855.6|9855.1|9850.1|64
1647444000000|2022-03-16 15:20:00|9858.9|9853.9|9860.1|9855.1|9862.1|9857.1|9858.6|9853.6|68
1647444300000|2022-03-16 15:25:00|9859.9|9854.9|9859.2|9854.2|9862.6|9857.6|9858.6|9853.6|61
1647444600000|2022-03-16 15:30:00|9859.4|9854.4|9861.6|9856.6|9861.9|9856.9|9856.2|9851.2|66
1647444900000|2022-03-16 15:35:00|9861.2|9856.2|9861.6|9856.6|9863.9|9858.9|9858.1|9853.1|129
1647445200000|2022-03-16 15:40:00|9861.4|9856.4|9861.6|9856.6|9863.6|9858.6|9861.1|9856.1|63
1647445500000|2022-03-16 15:45:00|9861.9|9856.9|9862.6|9857.6|9866.1|9861.1|9861.6|9856.6|46
1647445800000|2022-03-16 15:50:00|9862.1|9857.1|9864.4|9859.4|9865.9|9860.9|9862.1|9857.1|33
1647446100000|2022-03-16 15:55:00|9864.1|9859.1|9867.9|9862.9|9869.4|9864.4|9861.6|9856.6|81
1647446400000|2022-03-16 16:00:00|9867.6|9862.6|9861.9|9856.9|9868.4|9863.4|9861.6|9856.6|70
1647446700000|2022-03-16 16:05:00|9861.6|9856.6|9859.6|9854.6|9863.1|9858.1|9858.1|9853.1|69
1647447000000|2022-03-16 16:10:00|9860.1|9855.1|9858.6|9853.6|9862.1|9857.1|9858.6|9853.6|73
1647447300000|2022-03-16 16:15:00|9858.9|9853.9|9861.6|9856.6|9863.6|9858.6|9858.4|9853.4|49
1647447600000|2022-03-16 16:20:00|9861.4|9856.4|9861.1|9856.1|9861.9|9856.9|9858.6|9853.6|71
1647447900000|2022-03-16 16:25:00|9861.4|9856.4|9858.9|9853.9|9862.9|9857.9|9858.4|9853.4|37
1647448200000|2022-03-16 16:30:00|9858.6|9853.6|9855.1|9850.1|9859.9|9854.9|9854.1|9849.1|100
1647448500000|2022-03-16 16:35:00|9854.9|9849.9|9857.1|9852.1|9858.1|9853.1|9854.1|9849.1|308
1647448800000|2022-03-16 16:40:00|9857.6|9852.6|9857.6|9852.6|9858.3|9853.3|9856.6|9851.6|34
1647449100000|2022-03-16 16:45:00|9858.1|9853.1|9864.4|9859.4|9865.1|9860.1|9857.8|9852.8|85
1647449400000|2022-03-16 16:50:00|9864.3|9859.3|9861.1|9856.1|9864.6|9859.6|9860.6|9855.6|20
1647449700000|2022-03-16 16:55:00|9860.9|9855.9|9863.1|9858.1|9863.1|9858.1|9860.1|9855.1|56
1647450000000|2022-03-16 17:00:00|9863.3|9858.3|9865.1|9860.1|9869.1|9864.1|9863.1|9858.1|62
1647450300000|2022-03-16 17:05:00|9864.8|9859.8|9866.3|9861.3|9867.8|9862.8|9863.6|9858.6|50
1647450600000|2022-03-16 17:10:00|9866.1|9861.1|9869.6|9864.6|9870.3|9865.3|9866.1|9861.1|45
1647450900000|2022-03-16 17:15:00|9869.3|9864.3|9869.1|9864.1|9870.6|9865.6|9866.6|9861.6|24
1647451200000|2022-03-16 17:20:00|9869.3|9864.3|9868.6|9863.6|9874.1|9869.1|9868.1|9863.1|31
1647451500000|2022-03-16 17:25:00|9868.8|9863.8|9872.3|9867.3|9872.6|9867.6|9867.8|9862.8|29
1647451800000|2022-03-16 17:30:00|9872.6|9867.6|9870.6|9865.6|9872.8|9867.8|9866.8|9861.8|80
1647452100000|2022-03-16 17:35:00|9870.8|9865.8|9871.1|9866.1|9871.6|9866.6|9869.6|9864.6|37
1647452400000|2022-03-16 17:40:00|9871.3|9866.3|9871.3|9866.3|9875.8|9870.8|9870.8|9865.8|71
1647452700000|2022-03-16 17:45:00|9871.1|9866.1|9875.1|9870.1|9876.1|9871.1|9869.9|9864.9|94
1647453000000|2022-03-16 17:50:00|9875.3|9870.3|9879.1|9874.1|9879.1|9874.1|9874.8|9869.8|177
1647453300000|2022-03-16 17:55:00|9878.8|9873.8|9876.7|9869.7|9878.8|9873.8|9873.2|9868.2|203
1647453600000|2022-03-16 18:00:00|9881.8|9872.8|9887.9|9882.9|9894.7|9889.7|9868.3|9863.3|334
1647453900000|2022-03-16 18:05:00|9887.3|9882.3|9897.8|9892.8|9899.8|9894.8|9882.9|9877.9|289
1647454200000|2022-03-16 18:10:00|9897.1|9892.1|9900.9|9895.9|9903.6|9898.6|9895.6|9890.6|333
1647454500000|2022-03-16 18:15:00|9901.1|9896.1|9893.9|9888.9|9902.3|9897.3|9888.9|9883.9|262
1647454800000|2022-03-16 18:20:00|9893.8|9888.8|9904.1|9899.1|9904.8|9899.8|9893.6|9888.6|140
1647455100000|2022-03-16 18:25:00|9904.3|9899.3|9899.3|9894.3|9906.1|9901.1|9894.6|9889.6|184
1647455400000|2022-03-16 18:30:00|9899.6|9894.6|9903.3|9898.3|9911.6|9906.6|9898.8|9893.8|262
1647455700000|2022-03-16 18:35:00|9903.6|9898.6|9886.8|9881.8|9904.3|9899.3|9884.6|9879.6|192
1647456000000|2022-03-16 18:40:00|9886.6|9881.6|9882.1|9877.1|9889.6|9884.6|9879.6|9874.6|315
1647456300000|2022-03-16 18:45:00|9881.8|9876.8|9878.3|9873.3|9886.6|9881.6|9877.1|9872.1|200
1647456600000|2022-03-16 18:50:00|9878.6|9873.6|9869.6|9864.6|9883.6|9878.6|9865.8|9860.8|270
1647456900000|2022-03-16 18:55:00|9869.1|9864.1|9865.3|9860.3|9869.8|9864.8|9858.3|9853.3|470
1647457200000|2022-03-16 19:00:00|9865.1|9860.1|9866.3|9861.3|9872.6|9867.6|9864.6|9859.6|281
1647457500000|2022-03-16 19:05:00|9866.1|9861.1|9868.8|9863.8|9872.8|9867.8|9863.3|9858.3|77
1647457800000|2022-03-16 19:10:00|9869.1|9864.1|9866.6|9861.6|9869.8|9864.8|9864.8|9859.8|18
1647458100000|2022-03-16 19:15:00|9866.8|9861.8|9852.3|9847.3|9868.1|9863.1|9851.6|9846.6|108
1647458400000|2022-03-16 19:20:00|9852.6|9847.6|9851.3|9846.3|9855.3|9850.3|9850.8|9845.8|221
1647458700000|2022-03-16 19:25:00|9851.1|9846.1|9847.8|9842.8|9851.1|9846.1|9846.3|9841.3|85
1647459000000|2022-03-16 19:30:00|9847.6|9842.6|9852.1|9847.1|9856.1|9851.1|9847.6|9842.6|100
1647459300000|2022-03-16 19:35:00|9852.3|9847.3|9847.1|9842.1|9852.3|9847.3|9846.1|9841.1|43
1647459600000|2022-03-16 19:40:00|9847.3|9842.3|9841.3|9836.3|9848.8|9843.8|9841.1|9836.1|141
1647459900000|2022-03-16 19:45:00|9841.1|9836.1|9838.8|9833.8|9842.6|9837.6|9838.6|9833.6|66
1647460200000|2022-03-16 19:50:00|9838.6|9833.6|9837.1|9832.1|9838.6|9833.6|9835.1|9830.1|104
1647460500000|2022-03-16 19:55:00|9836.8|9831.8|9832.1|9827.1|9836.8|9831.8|9832.1|9827.1|185
1647460800000|2022-03-16 20:00:00|9832.3|9827.3|9834.8|9829.8|9836.6|9831.6|9831.1|9826.1|107
1647461100000|2022-03-16 20:05:00|9835.1|9830.1|9835.1|9830.1|9838.6|9833.6|9834.3|9829.3|87
1647461400000|2022-03-16 20:10:00|9835.6|9830.6|9837.3|9832.3|9837.6|9832.6|9833.6|9828.6|18
1647461700000|2022-03-16 20:15:00|9837.6|9832.6|9836.6|9831.6|9837.8|9832.8|9835.6|9830.6|26
1647462000000|2022-03-16 20:20:00|9837.1|9832.1|9838.1|9833.1|9838.6|9833.6|9836.6|9831.6|36
1647462300000|2022-03-16 20:25:00|9838.3|9833.3|9837.6|9832.6|9838.8|9833.8|9836.3|9831.3|16
1647462600000|2022-03-16 20:30:00|9837.8|9832.8|9838.1|9833.1|9839.3|9834.3|9837.3|9832.3|43
1647462900000|2022-03-16 20:35:00|9838.3|9833.3|9840.6|9835.6|9840.6|9835.6|9838.1|9833.1|5
1647463200000|2022-03-16 20:40:00|9840.3|9835.3|9836.6|9831.6|9841.1|9836.1|9836.3|9831.3|35
1647463500000|2022-03-16 20:45:00|9836.8|9831.8|9835.6|9830.6|9838.6|9833.6|9835.6|9830.6|35
1647463800000|2022-03-16 20:50:00|9835.3|9830.3|9836.8|9831.8|9836.8|9831.8|9834.6|9829.6|27
1647464100000|2022-03-16 20:55:00|9836.3|9831.3|9836.9|9829.9|9837.6|9832.6|9836.1|9829.9|6
1647475200000|2022-03-17 00:00:00|9847.8|9842.8|9845|9840|9849.5|9844.5|9844.6|9839.6|109
1647475500000|2022-03-17 00:05:00|9844.8|9839.8|9841|9836|9844.8|9839.8|9840|9835|26
1647475800000|2022-03-17 00:10:00|9840.8|9835.8|9840.5|9835.5|9842|9837|9839|9834|26
1647476100000|2022-03-17 00:15:00|9840.8|9835.8|9843|9838|9845|9840|9840.5|9835.5|50
1647476400000|2022-03-17 00:20:00|9842.8|9837.8|9842.5|9837.5|9844.3|9839.3|9842|9837|7
1647476700000|2022-03-17 00:25:00|9842.8|9837.8|9842.8|9837.8|9842.8|9837.8|9841.3|9836.3|7
1647477000000|2022-03-17 00:30:00|9842.5|9837.5|9839.8|9834.8|9842.5|9837.5|9838|9833|52
1647477300000|2022-03-17 00:35:00|9840|9835|9838.3|9833.3|9840.5|9835.5|9835.5|9830.5|28
1647477600000|2022-03-17 00:40:00|9838.5|9833.5|9839.5|9834.5|9841|9836|9837.5|9832.5|73
1647477900000|2022-03-17 00:45:00|9839.8|9834.8|9834.5|9829.5|9839.8|9834.8|9832.5|9827.5|85
1647478200000|2022-03-17 00:50:00|9834.3|9829.3|9834.3|9829.3|9835.5|9830.5|9831.5|9826.5|64
1647478500000|2022-03-17 00:55:00|9834.5|9829.5|9830.5|9825.5|9835|9830|9830|9825|39
1647478800000|2022-03-17 01:00:00|9830.3|9825.3|9831.5|9826.5|9833.3|9828.3|9830|9825|97
1647479100000|2022-03-17 01:05:00|9831.3|9826.3|9830.8|9825.8|9832.3|9827.3|9829.5|9824.5|57
1647479400000|2022-03-17 01:10:00|9831|9826|9834.6|9829.6|9834.6|9829.6|9830.3|9825.3|18
1647479700000|2022-03-17 01:15:00|9834.8|9829.8|9835.8|9830.8|9837.3|9832.3|9834.1|9829.1|17
1647480000000|2022-03-17 01:20:00|9836|9831|9832.5|9827.5|9836.5|9831.5|9831.8|9826.8|27
1647480300000|2022-03-17 01:25:00|9832.3|9827.3|9836.5|9831.5|9837.5|9832.5|9832|9827|17
1647480600000|2022-03-17 01:30:00|9836.8|9831.8|9837.3|9832.3|9838.8|9833.8|9833.8|9828.8|34
1647480900000|2022-03-17 01:35:00|9837.5|9832.5|9838.3|9833.3|9839.5|9834.5|9837|9832|19
1647481200000|2022-03-17 01:40:00|9838.5|9833.5|9841|9836|9842.3|9837.3|9838.5|9833.5|34
1647481500000|2022-03-17 01:45:00|9840.8|9835.8|9844|9839|9844.5|9839.5|9840.5|9835.5|25
1647481800000|2022-03-17 01:50:00|9843.8|9838.8|9843|9838|9845|9840|9842.8|9837.8|24
1647482100000|2022-03-17 01:55:00|9842.8|9837.8|9840.5|9835.5|9843|9838|9839.8|9834.8|38
1647482400000|2022-03-17 02:00:00|9840.8|9835.8|9838|9833|9841.8|9836.8|9837|9832|93
1647482700000|2022-03-17 02:05:00|9837.8|9832.8|9839.5|9834.5|9839.5|9834.5|9837.5|9832.5|11
1647483000000|2022-03-17 02:10:00|9839.8|9834.8|9840.5|9835.5|9841|9836|9839|9834|19
1647483300000|2022-03-17 02:15:00|9840.8|9835.8|9841.3|9836.3|9842.5|9837.5|9840|9835|12
1647483600000|2022-03-17 02:20:00|9841|9836|9837|9832|9841.8|9836.8|9836.5|9831.5|7
1647483900000|2022-03-17 02:25:00|9836.8|9831.8|9838|9833|9839.8|9834.8|9836|9831|40
1647484200000|2022-03-17 02:30:00|9837.8|9832.8|9838.5|9833.5|9839|9834|9837.5|9832.5|34
1647484500000|2022-03-17 02:35:00|9838.8|9833.8|9838|9833|9839.3|9834.3|9838|9833|10
1647484800000|2022-03-17 02:40:00|9838.3|9833.3|9840.5|9835.5|9841|9836|9838|9833|7
1647485100000|2022-03-17 02:45:00|9840.3|9835.3|9839|9834|9840.8|9835.8|9838.8|9833.8|17
1647485400000|2022-03-17 02:50:00|9838.8|9833.8|9835.8|9830.8|9839|9834|9835.3|9830.3|5
1647485700000|2022-03-17 02:55:00|9835.5|9830.5|9833.5|9828.5|9837|9832|9832.5|9827.5|58
1647486000000|2022-03-17 03:00:00|9833.3|9828.3|9833.8|9828.8|9835.8|9830.8|9833|9828|16
1647486300000|2022-03-17 03:05:00|9833.5|9828.5|9834.8|9829.8|9835|9830|9832.8|9827.8|21
1647486600000|2022-03-17 03:10:00|9834.5|9829.5|9834.8|9829.8|9836.5|9831.5|9834.3|9829.3|11
1647486900000|2022-03-17 03:15:00|9834.5|9829.5|9833.5|9828.5|9835|9830|9833|9828|20
1647487200000|2022-03-17 03:20:00|9833.8|9828.8|9837|9832|9837.5|9832.5|9833.5|9828.5|19
1647487500000|2022-03-17 03:25:00|9837.2|9832.2|9837.5|9832.5|9838|9833|9836.8|9831.8|7
1647487800000|2022-03-17 03:30:00|9837.3|9832.3|9836.8|9831.8|9838.5|9833.5|9836.8|9831.8|15
1647488100000|2022-03-17 03:35:00|9836.5|9831.5|9835|9830|9837.5|9832.5|9834.5|9829.5|10
1647488400000|2022-03-17 03:40:00|9834.8|9829.8|9836.8|9831.8|9838|9833|9834.5|9829.5|12
1647488700000|2022-03-17 03:45:00|9836.5|9831.5|9837.8|9832.8|9838|9833|9836|9831|5
1647489000000|2022-03-17 03:50:00|9837.5|9832.5|9837.5|9832.5|9838.5|9833.5|9837|9832|2
1647489300000|2022-03-17 03:55:00|9837.7|9832.7|9837.5|9832.5|9838.7|9833.7|9837|9832|28
1647489600000|2022-03-17 04:00:00|9838|9833|9838.2|9833.2|9838.5|9833.5|9835.3|9830.3|17
1647489900000|2022-03-17 04:05:00|9838|9833|9839.2|9834.2|9840|9835|9838|9833|17
1647490200000|2022-03-17 04:10:00|9839.5|9834.5|9838.5|9833.5|9839.5|9834.5|9838.3|9833.3|8
1647490500000|2022-03-17 04:15:00|9839|9834|9837|9832|9839.3|9834.3|9836.8|9831.8|12
1647490800000|2022-03-17 04:20:00|9837.3|9832.3|9838|9833|9838.5|9833.5|9837.3|9832.3|35
1647491100000|2022-03-17 04:25:00|9838.2|9833.2|9839.5|9834.5|9840|9835|9838.2|9833.2|29
1647491400000|2022-03-17 04:30:00|9839.3|9834.3|9838.8|9833.8|9840|9835|9838.5|9833.5|3
1647491700000|2022-03-17 04:35:00|9838.5|9833.5|9839.5|9834.5|9839.5|9834.5|9838.5|9833.5|6
1647492000000|2022-03-17 04:40:00|9839.3|9834.3|9837.5|9832.5|9839.5|9834.5|9837.5|9832.5|10
1647492300000|2022-03-17 04:45:00|9837.7|9832.7|9836.7|9831.7|9838|9833|9836.5|9831.5|23
1647492600000|2022-03-17 04:50:00|9836.5|9831.5|9836.5|9831.5|9837|9832|9834.7|9829.7|23
1647492900000|2022-03-17 04:55:00|9836.7|9831.7|9837.5|9832.5|9839|9834|9836.5|9831.5|32
1647493200000|2022-03-17 05:00:00|9837.2|9832.2|9839|9834|9839|9834|9837|9832|18
1647493500000|2022-03-17 05:05:00|9838.8|9833.8|9840|9835|9841|9836|9838.8|9833.8|58
1647493800000|2022-03-17 05:10:00|9840.2|9835.2|9840.2|9835.2|9841.5|9836.5|9839.5|9834.5|69
1647494100000|2022-03-17 05:15:00|9840.5|9835.5|9840|9835|9841.5|9836.5|9839.2|9834.2|9
1647494400000|2022-03-17 05:20:00|9839.8|9834.8|9841.5|9836.5|9841.5|9836.5|9839.7|9834.7|3
1647494700000|2022-03-17 05:25:00|9841.2|9836.2|9842.5|9837.5|9844|9839|9841|9836|40
1647495000000|2022-03-17 05:30:00|9842.2|9837.2|9843|9838|9843.7|9838.7|9841.5|9836.5|9
1647495300000|2022-03-17 05:35:00|9842.7|9837.7|9844|9839|9844|9839|9842.5|9837.5|11
1647495600000|2022-03-17 05:40:00|9843.7|9838.7|9843.5|9838.5|9844|9839|9841.2|9836.2|9
1647495900000|2022-03-17 05:45:00|9843.2|9838.2|9843|9838|9843.5|9838.5|9842.2|9837.2|12
1647496200000|2022-03-17 05:50:00|9843.2|9838.2|9842.5|9837.5|9843.7|9838.7|9842.2|9837.2|26
1647496500000|2022-03-17 05:55:00|9842.2|9837.2|9844.5|9839.5|9845|9840|9841.7|9836.7|17
1647496800000|2022-03-17 06:00:00|9844|9839|9843.5|9838.5|9844.7|9839.7|9842|9837|42
1647497100000|2022-03-17 06:05:00|9843.2|9838.2|9843|9838|9844.5|9839.5|9842.2|9837.2|18
1647497400000|2022-03-17 06:10:00|9842.7|9837.7|9844.5|9839.5|9845.7|9840.7|9842.7|9837.7|13
1647497700000|2022-03-17 06:15:00|9844.7|9839.7|9845.4|9840.4|9845.7|9840.7|9844.2|9839.2|7
1647498000000|2022-03-17 06:20:00|9845.5|9840.5|9844|9839|9847|9842|9844|9839|25
1647498300000|2022-03-17 06:25:00|9843.7|9838.7|9840.5|9835.5|9844.7|9839.7|9839.5|9834.5|20
1647498600000|2022-03-17 06:30:00|9840.2|9835.2|9839.2|9834.2|9842.4|9837.4|9839|9834|19
1647498900000|2022-03-17 06:35:00|9839|9834|9838|9833|9839.4|9834.4|9837.2|9832.2|15
1647499200000|2022-03-17 06:40:00|9837.7|9832.7|9837.4|9832.4|9839.4|9834.4|9836.5|9831.5|18
1647499500000|2022-03-17 06:45:00|9837.7|9832.7|9836.9|9831.9|9837.9|9832.9|9836|9831|23
1647499800000|2022-03-17 06:50:00|9837|9832|9837.7|9832.7|9837.9|9832.9|9834.7|9829.7|23
1647500100000|2022-03-17 06:55:00|9837.4|9832.4|9835.9|9830.9|9837.9|9832.9|9834.2|9829.2|29
1647500400000|2022-03-17 07:00:00|9835.7|9830.7|9834.7|9829.7|9836.4|9831.4|9831.7|9826.7|83
1647500700000|2022-03-17 07:05:00|9834.9|9829.9|9832.9|9827.9|9835.6|9830.6|9831.5|9826.5|23
1647501000000|2022-03-17 07:10:00|9833.2|9828.2|9832.4|9827.4|9833.9|9828.9|9831.5|9826.5|49
1647501300000|2022-03-17 07:15:00|9832.2|9827.2|9835.2|9830.2|9836.5|9831.5|9831|9826|37
1647501600000|2022-03-17 07:20:00|9835.4|9830.4|9834.7|9829.7|9837.2|9832.2|9833.5|9828.5|42
1647501900000|2022-03-17 07:25:00|9834.9|9829.9|9834.5|9829.5|9835.5|9830.5|9833.2|9828.2|11
1647502200000|2022-03-17 07:30:00|9834.7|9829.7|9837.2|9832.2|9837.9|9832.9|9834.2|9829.2|16
1647502500000|2022-03-17 07:35:00|9837|9832|9839.7|9834.7|9840.7|9835.7|9837|9832|15
1647502800000|2022-03-17 07:40:00|9839.5|9834.5|9837.9|9832.9|9841.5|9836.5|9837.9|9832.9|12
1647503100000|2022-03-17 07:45:00|9838.2|9833.2|9834.9|9829.9|9838.4|9833.4|9834.5|9829.5|35
1647503400000|2022-03-17 07:50:00|9835|9830|9833.4|9828.4|9835|9830|9831.5|9826.5|56
1647503700000|2022-03-17 07:55:00|9833.5|9828.5|9828.4|9823.4|9837.4|9832.4|9828.4|9823.4|59
1647504000000|2022-03-17 08:00:00|9828.7|9823.7|9827.4|9822.4|9832.2|9827.2|9826.4|9821.4|95
1647504300000|2022-03-17 08:05:00|9827.7|9822.7|9827.4|9822.4|9829.4|9824.4|9826.4|9821.4|152
1647504600000|2022-03-17 08:10:00|9827.2|9822.2|9826.9|9821.9|9829.2|9824.2|9826.4|9821.4|41
1647504900000|2022-03-17 08:15:00|9826.7|9821.7|9817.9|9812.9|9826.9|9821.9|9816.9|9811.9|234
1647505200000|2022-03-17 08:20:00|9817.4|9812.4|9817.4|9812.4|9820.9|9815.9|9815.7|9810.7|83
1647505500000|2022-03-17 08:25:00|9817.5|9812.5|9821|9816|9821.9|9816.9|9817.4|9812.4|55
1647505800000|2022-03-17 08:30:00|9820.9|9815.9|9820.7|9815.7|9823.2|9818.2|9819.4|9814.4|18
1647506100000|2022-03-17 08:35:00|9820.4|9815.4|9820.2|9815.2|9821.7|9816.7|9819.9|9814.9|43
1647506400000|2022-03-17 08:40:00|9820.4|9815.4|9822.7|9817.7|9824.7|9819.7|9819.4|9814.4|17
1647506700000|2022-03-17 08:45:00|9822.9|9817.9|9822.4|9817.4|9824.4|9819.4|9821.4|9816.4|65
1647507000000|2022-03-17 08:50:00|9822.2|9817.2|9822.4|9817.4|9823.9|9818.9|9820.9|9815.9|32
1647507300000|2022-03-17 08:55:00|9822.7|9817.7|9824.4|9819.4|9825.4|9820.4|9822.4|9817.4|21
1647507600000|2022-03-17 09:00:00|9824.2|9819.2|9825.2|9820.2|9825.9|9820.9|9822.9|9817.9|20
1647507900000|2022-03-17 09:05:00|9824.9|9819.9|9827.9|9822.9|9828.4|9823.4|9824.9|9819.9|22
1647508200000|2022-03-17 09:10:00|9828.2|9823.2|9828.9|9823.9|9830.4|9825.4|9827.4|9822.4|33
1647508500000|2022-03-17 09:15:00|9829.2|9824.2|9828.9|9823.9|9831.4|9826.4|9828.4|9823.4|25
1647508800000|2022-03-17 09:20:00|9829.2|9824.2|9828.9|9823.9|9831.9|9826.9|9828.7|9823.7|74
1647509100000|2022-03-17 09:25:00|9829.2|9824.2|9830.4|9825.4|9830.9|9825.9|9826.2|9821.2|19
1647509400000|2022-03-17 09:30:00|9830.2|9825.2|9829.2|9824.2|9831.7|9826.7|9828.7|9823.7|28
1647509700000|2022-03-17 09:35:00|9829.4|9824.4|9829.4|9824.4|9832.4|9827.4|9827.9|9822.9|31
1647510000000|2022-03-17 09:40:00|9829.7|9824.7|9826.9|9821.9|9831.2|9826.2|9826.4|9821.4|29
1647510300000|2022-03-17 09:45:00|9826.7|9821.7|9826.7|9821.7|9827.1|9822.1|9824.7|9819.7|49
1647510600000|2022-03-17 09:50:00|9826.9|9821.9|9825.4|9820.4|9829.4|9824.4|9825.4|9820.4|39
1647510900000|2022-03-17 09:55:00|9825.7|9820.7|9823.7|9818.7|9826.2|9821.2|9822.5|9817.5|26
1647511200000|2022-03-17 10:00:00|9824|9819|9837.4|9832.4|9843.2|9838.2|9824|9819|260
1647511500000|2022-03-17 10:05:00|9837.6|9832.6|9834.9|9829.9|9838.4|9833.4|9834.2|9829.2|58
1647511800000|2022-03-17 10:10:00|9835.2|9830.2|9834.2|9829.2|9837.9|9832.9|9831.9|9826.9|21
1647512100000|2022-03-17 10:15:00|9833.9|9828.9|9834.9|9829.9|9836.7|9831.7|9832.9|9827.9|55
1647512400000|2022-03-17 10:20:00|9835.2|9830.2|9831.7|9826.7|9835.9|9830.9|9830.4|9825.4|54
1647512700000|2022-03-17 10:25:00|9831.4|9826.4|9833.9|9828.9|9835.9|9830.9|9831.2|9826.2|42
1647513000000|2022-03-17 10:30:00|9834.2|9829.2|9831.9|9826.9|9835.7|9830.7|9831.4|9826.4|18
1647513300000|2022-03-17 10:35:00|9832.2|9827.2|9833.4|9828.4|9834.9|9829.9|9831.7|9826.7|10
1647513600000|2022-03-17 10:40:00|9833.7|9828.7|9831.7|9826.7|9834.7|9829.7|9830.9|9825.9|16
1647513900000|2022-03-17 10:45:00|9831.4|9826.4|9832.9|9827.9|9834.4|9829.4|9831.2|9826.2|10
1647514200000|2022-03-17 10:50:00|9833.2|9828.2|9830.9|9825.9|9833.4|9828.4|9830.7|9825.7|21
1647514500000|2022-03-17 10:55:00|9830.7|9825.7|9827.4|9822.4|9831.1|9826.1|9827.2|9822.2|27
1647514800000|2022-03-17 11:00:00|9827.2|9822.2|9824.9|9819.9|9827.6|9822.6|9823.5|9818.5|20
1647515100000|2022-03-17 11:05:00|9824.7|9819.7|9821.4|9816.4|9825.2|9820.2|9821.2|9816.2|71
1647515400000|2022-03-17 11:10:00|9821.6|9816.6|9821.4|9816.4|9822.1|9817.1|9819.9|9814.9|46
1647515700000|2022-03-17 11:15:00|9821.7|9816.7|9824.4|9819.4|9824.9|9819.9|9821.7|9816.7|62
1647516000000|2022-03-17 11:20:00|9824.2|9819.2|9823.9|9818.9|9825.4|9820.4|9822.9|9817.9|20
1647516300000|2022-03-17 11:25:00|9824.4|9819.4|9822.4|9817.4|9825.4|9820.4|9821.4|9816.4|40
1647516600000|2022-03-17 11:30:00|9822.6|9817.6|9824.4|9819.4|9825.4|9820.4|9822.4|9817.4|24
1647516900000|2022-03-17 11:35:00|9823.9|9818.9|9824.9|9819.9|9825.9|9820.9|9822.4|9817.4|25
1647517200000|2022-03-17 11:40:00|9824.7|9819.7|9824.7|9819.7|9825.9|9820.9|9824.2|9819.2|21
1647517500000|2022-03-17 11:45:00|9824.9|9819.9|9822.2|9817.2|9825.2|9820.2|9821.9|9816.9|63
1647517800000|2022-03-17 11:50:00|9822.4|9817.4|9823.9|9818.9|9824.6|9819.6|9821.9|9816.9|43
1647518100000|2022-03-17 11:55:00|9824.1|9819.1|9824.4|9819.4|9825.4|9820.4|9820.1|9815.1|22
1647518400000|2022-03-17 12:00:00|9824.7|9819.7|9827.7|9822.7|9832.7|9827.7|9820|9815|390
1647518700000|2022-03-17 12:05:00|9827.6|9822.6|9835.9|9830.9|9838.4|9833.4|9827.6|9822.6|252
1647519000000|2022-03-17 12:10:00|9836.2|9831.2|9835.2|9830.2|9837.9|9832.9|9830.4|9825.4|58
1647519300000|2022-03-17 12:15:00|9834.9|9829.9|9832.6|9827.6|9835.1|9830.1|9830.1|9825.1|71
1647519600000|2022-03-17 12:20:00|9833.6|9828.6|9832.4|9827.4|9834.4|9829.4|9830.9|9825.9|38
1647519900000|2022-03-17 12:25:00|9832.1|9827.1|9834.9|9829.9|9836.9|9831.9|9829.4|9824.4|42
1647520200000|2022-03-17 12:30:00|9834.7|9829.7|9839.4|9834.4|9839.9|9834.9|9833.9|9828.9|62
1647520500000|2022-03-17 12:35:00|9839.1|9834.1|9840.9|9835.9|9841.4|9836.4|9837.1|9832.1|30
1647520800000|2022-03-17 12:40:00|9841.1|9836.1|9835.9|9830.9|9841.1|9836.1|9834.9|9829.9|32
1647521100000|2022-03-17 12:45:00|9835.7|9830.7|9836.9|9831.9|9839.9|9834.9|9835.1|9830.1|40
1647521400000|2022-03-17 12:50:00|9837.1|9832.1|9840.6|9835.6|9842.9|9837.9|9836.6|9831.6|24
1647521700000|2022-03-17 12:55:00|9840.9|9835.9|9839.4|9834.4|9842.4|9837.4|9838.6|9833.6|56
1647522000000|2022-03-17 13:00:00|9839.2|9834.2|9836.4|9831.4|9841.1|9836.1|9835.9|9830.9|64
1647522300000|2022-03-17 13:05:00|9836.6|9831.6|9835.1|9830.1|9837.4|9832.4|9834.9|9829.9|58
1647522600000|2022-03-17 13:10:00|9834.9|9829.9|9834.8|9829.8|9836.7|9831.7|9832.9|9827.9|48
1647522900000|2022-03-17 13:15:00|9834.9|9829.9|9833.9|9828.9|9836.4|9831.4|9832.6|9827.6|54
1647523200000|2022-03-17 13:20:00|9834.2|9829.2|9833.4|9828.4|9835.9|9830.9|9831.4|9826.4|33
1647523500000|2022-03-17 13:25:00|9833.2|9828.2|9830.4|9825.4|9833.9|9828.9|9830.2|9825.2|59
1647523800000|2022-03-17 13:30:00|9830.6|9825.6|9830.2|9825.2|9831.4|9826.4|9828.1|9823.1|47
1647524100000|2022-03-17 13:35:00|9830.4|9825.4|9826.4|9821.4|9830.6|9825.6|9825.9|9820.9|82
1647524400000|2022-03-17 13:40:00|9826.7|9821.7|9831.9|9826.9|9831.9|9826.9|9825.4|9820.4|90
1647524700000|2022-03-17 13:45:00|9831.7|9826.7|9829.4|9824.4|9832.9|9827.9|9826.9|9821.9|144
1647525000000|2022-03-17 13:50:00|9829.6|9824.6|9830.7|9825.7|9833.4|9828.4|9829.1|9824.1|35
1647525300000|2022-03-17 13:55:00|9830.6|9825.6|9822.9|9817.9|9832.4|9827.4|9822.9|9817.9|99
1647525600000|2022-03-17 14:00:00|9822.6|9817.6|9822.9|9817.9|9824.6|9819.6|9820.4|9815.4|99
1647525900000|2022-03-17 14:05:00|9823.2|9818.2|9822.9|9817.9|9825.4|9820.4|9821.7|9816.7|105
1647526200000|2022-03-17 14:10:00|9823.2|9818.2|9821.4|9816.4|9823.6|9818.6|9819.2|9814.2|141
1647526500000|2022-03-17 14:15:00|9821.2|9816.2|9821.9|9816.9|9822.6|9817.6|9819.9|9814.9|26
1647526800000|2022-03-17 14:20:00|9821.6|9816.6|9817.9|9812.9|9821.9|9816.9|9816.9|9811.9|60
1647527100000|2022-03-17 14:25:00|9817.7|9812.7|9813.9|9808.9|9818.4|9813.4|9813.4|9808.4|93
1647527400000|2022-03-17 14:30:00|9814.2|9809.2|9811.9|9806.9|9815.2|9810.2|9811.9|9806.9|42
1647527700000|2022-03-17 14:35:00|9812.2|9807.2|9809.9|9804.9|9813.4|9808.4|9809.4|9804.4|172
1647528000000|2022-03-17 14:40:00|9809.7|9804.7|9807.6|9802.6|9813.4|9808.4|9807.6|9802.6|58
1647528300000|2022-03-17 14:45:00|9807.9|9802.9|9815.4|9810.4|9817.6|9812.6|9807.7|9802.7|263
1647528600000|2022-03-17 14:50:00|9814.9|9809.9|9812.1|9807.1|9817.4|9812.4|9812.1|9807.1|42
1647528900000|2022-03-17 14:55:00|9811.9|9806.9|9813.1|9808.1|9814.9|9809.9|9810.9|9805.9|47
1647529200000|2022-03-17 15:00:00|9813.4|9808.4|9810.2|9805.2|9815.9|9810.9|9809.9|9804.9|40
1647529500000|2022-03-17 15:05:00|9810.1|9805.1|9813.1|9808.1|9813.1|9808.1|9808.4|9803.4|31
1647529800000|2022-03-17 15:10:00|9812.9|9807.9|9812.4|9807.4|9814.6|9809.6|9811.4|9806.4|18
1647530100000|2022-03-17 15:15:00|9812.2|9807.2|9811.4|9806.4|9812.2|9807.2|9810.4|9805.4|17
1647530400000|2022-03-17 15:20:00|9811.7|9806.7|9809.4|9804.4|9811.9|9806.9|9808.4|9803.4|24
1647530700000|2022-03-17 15:25:00|9809.6|9804.6|9807.9|9802.9|9809.9|9804.9|9806.4|9801.4|75
1647531000000|2022-03-17 15:30:00|9808.1|9803.1|9808.9|9803.9|9809.4|9804.4|9806.9|9801.9|26
1647531300000|2022-03-17 15:35:00|9808.7|9803.7|9807.9|9802.9|9811.4|9806.4|9807.9|9802.9|25
1647531600000|2022-03-17 15:40:00|9808.1|9803.1|9803.2|9798.2|9808.1|9803.1|9802.9|9797.9|55
1647531900000|2022-03-17 15:45:00|9802.9|9797.9|9803.6|9798.6|9803.9|9798.9|9800.2|9795.2|316
1647532200000|2022-03-17 15:50:00|9803.9|9798.9|9799.4|9794.4|9804.1|9799.1|9798.9|9793.9|54
1647532500000|2022-03-17 15:55:00|9799.1|9794.1|9791.8|9786.8|9799.4|9794.4|9790.9|9785.9|327
1647532800000|2022-03-17 16:00:00|9791.6|9786.6|9793.8|9788.8|9795.6|9790.6|9790.6|9785.6|163
1647533100000|2022-03-17 16:05:00|9794.1|9789.1|9791.1|9786.1|9794.1|9789.1|9788.9|9783.9|164
1647533400000|2022-03-17 16:10:00|9791.3|9786.3|9793.6|9788.6|9794.9|9789.9|9790.9|9785.9|77
1647533700000|2022-03-17 16:15:00|9793.4|9788.4|9789.6|9784.6|9793.4|9788.4|9788.9|9783.9|77
1647534000000|2022-03-17 16:20:00|9789.4|9784.4|9788.1|9783.1|9790.1|9785.1|9787.1|9782.1|90
1647534300000|2022-03-17 16:25:00|9788.4|9783.4|9790.3|9785.3|9790.9|9785.9|9787.9|9782.9|59
1647534600000|2022-03-17 16:30:00|9790.1|9785.1|9791.4|9786.4|9792.8|9787.8|9789.6|9784.6|33
1647534900000|2022-03-17 16:35:00|9791.6|9786.6|9789.8|9784.8|9791.8|9786.8|9788.8|9783.8|19
1647535200000|2022-03-17 16:40:00|9789.9|9784.9|9789.1|9784.1|9791.4|9786.4|9788.9|9783.9|45
1647535500000|2022-03-17 16:45:00|9789.4|9784.4|9786.9|9781.9|9789.6|9784.6|9786.6|9781.6|102
1647535800000|2022-03-17 16:50:00|9786.6|9781.6|9785.8|9780.8|9786.6|9781.6|9785.1|9780.1|62
1647536100000|2022-03-17 16:55:00|9785.6|9780.6|9777.1|9772.1|9786.4|9781.4|9776.5|9771.5|309
1647536400000|2022-03-17 17:00:00|9777.4|9772.4|9779.1|9774.1|9779.9|9774.9|9773.4|9768.4|177
1647536700000|2022-03-17 17:05:00|9778.9|9773.9|9776.6|9771.6|9779.4|9774.4|9774.4|9769.4|33
1647537000000|2022-03-17 17:10:00|9776.4|9771.4|9777.4|9772.4|9778.1|9773.1|9775.2|9770.2|64
1647537300000|2022-03-17 17:15:00|9777.6|9772.6|9775.9|9770.9|9778.6|9773.6|9775.6|9770.6|97
1647537600000|2022-03-17 17:20:00|9776.1|9771.1|9777.9|9772.9|9777.9|9772.9|9774.9|9769.9|88
1647537900000|2022-03-17 17:25:00|9778.1|9773.1|9779.9|9774.9|9780.4|9775.4|9777.8|9772.8|67
1647538200000|2022-03-17 17:30:00|9780.2|9775.2|9780.9|9775.9|9782.1|9777.1|9779.9|9774.9|61
1647538500000|2022-03-17 17:35:00|9781.1|9776.1|9782.9|9777.9|9782.9|9777.9|9779.4|9774.4|47
1647538800000|2022-03-17 17:40:00|9782.7|9777.7|9781.4|9776.4|9783.4|9778.4|9779.9|9774.9|17
1647539100000|2022-03-17 17:45:00|9781.6|9776.6|9781.4|9776.4|9782.4|9777.4|9778.5|9773.5|40
1647539400000|2022-03-17 17:50:00|9781.1|9776.1|9782.4|9777.4|9782.6|9777.6|9779.4|9774.4|42
1647539700000|2022-03-17 17:55:00|9782.2|9777.2|9781.4|9776.4|9783.4|9778.4|9781.1|9776.1|28
1647540000000|2022-03-17 18:00:00|9781.7|9776.7|9784.6|9779.6|9784.9|9779.9|9781.1|9776.1|25
1647540300000|2022-03-17 18:05:00|9784.4|9779.4|9785.9|9780.9|9786.1|9781.1|9783.9|9778.9|30
1647540600000|2022-03-17 18:10:00|9786.1|9781.1|9786.1|9781.1|9787.6|9782.6|9785.4|9780.4|19
1647540900000|2022-03-17 18:15:00|9786.2|9781.2|9789.2|9784.2|9789.9|9784.9|9786.2|9781.2|12
1647541200000|2022-03-17 18:20:00|9788.9|9783.9|9791.4|9786.4|9791.4|9786.4|9788.9|9783.9|21
1647541500000|2022-03-17 18:25:00|9791.7|9786.7|9795.4|9790.4|9795.6|9790.6|9790.9|9785.9|185
1647541800000|2022-03-17 18:30:00|9795.6|9790.6|9795.2|9790.2|9796.1|9791.1|9794.1|9789.1|29
1647542100000|2022-03-17 18:35:00|9795.1|9790.1|9797.4|9792.4|9798.1|9793.1|9794.9|9789.9|27
1647542400000|2022-03-17 18:40:00|9797.6|9792.6|9798.9|9793.9|9799.1|9794.1|9797.4|9792.4|51
1647542700000|2022-03-17 18:45:00|9798.7|9793.7|9798.1|9793.1|9799.1|9794.1|9797.4|9792.4|35
1647543000000|2022-03-17 18:50:00|9797.9|9792.9|9795.9|9790.9|9798.7|9793.7|9794.6|9789.6|66
1647543300000|2022-03-17 18:55:00|9796.1|9791.1|9799.2|9794.2|9799.4|9794.4|9795.4|9790.4|126
1647543600000|2022-03-17 19:00:00|9799.4|9794.4|9801.1|9796.1|9801.4|9796.4|9799.4|9794.4|82
1647543900000|2022-03-17 19:05:00|9801.4|9796.4|9803.4|9798.4|9803.4|9798.4|9799.9|9794.9|34
1647544200000|2022-03-17 19:10:00|9803.6|9798.6|9803.9|9798.9|9804.9|9799.9|9803.4|9798.4|7
1647544500000|2022-03-17 19:15:00|9804.1|9799.1|9799.9|9794.9|9804.1|9799.1|9799.1|9794.1|140
1647544800000|2022-03-17 19:20:00|9799.6|9794.6|9800.4|9795.4|9801.4|9796.4|9799.2|9794.2|56
1647545100000|2022-03-17 19:25:00|9800.6|9795.6|9801.4|9796.4|9802.4|9797.4|9799.9|9794.9|37
1647545400000|2022-03-17 19:30:00|9801.9|9796.9|9802.4|9797.4|9802.4|9797.4|9800.6|9795.6|70
1647545700000|2022-03-17 19:35:00|9802.6|9797.6|9803.9|9798.9|9804.6|9799.6|9802.6|9797.6|41
1647546000000|2022-03-17 19:40:00|9804.1|9799.1|9801.9|9796.9|9804.1|9799.1|9801.9|9796.9|52
1647546300000|2022-03-17 19:45:00|9802.1|9797.1|9801.9|9796.9|9802.6|9797.6|9800.9|9795.9|71
1647546600000|2022-03-17 19:50:00|9802.1|9797.1|9801.6|9796.6|9802.8|9797.8|9800.9|9795.9|38
1647546900000|2022-03-17 19:55:00|9801.8|9796.8|9800.6|9795.6|9802.4|9797.4|9800.1|9795.1|96
1647547200000|2022-03-17 20:00:00|9800.4|9795.4|9801.1|9796.1|9801.8|9796.8|9799.4|9794.4|74
1647547500000|2022-03-17 20:05:00|9800.9|9795.9|9802.6|9797.6|9803.6|9798.6|9800.9|9795.9|22
1647547800000|2022-03-17 20:10:00|9802.8|9797.8|9801.8|9796.8|9802.8|9797.8|9801.6|9796.6|22
1647548100000|2022-03-17 20:15:00|9802.1|9797.1|9802.6|9797.6|9802.9|9797.9|9802.1|9797.1|0
1647548400000|2022-03-17 20:20:00|9802.8|9797.8|9802.8|9797.8|9803.6|9798.6|9802.6|9797.6|9
1647548700000|2022-03-17 20:25:00|9803.3|9798.3|9804.9|9799.9|9805.9|9800.9|9802.6|9797.6|17
1647549000000|2022-03-17 20:30:00|9805.1|9800.1|9804.1|9799.1|9805.4|9800.4|9804.1|9799.1|3
1647549300000|2022-03-17 20:35:00|9803.9|9798.9|9804.9|9799.9|9805.1|9800.1|9803.9|9798.9|23
1647549600000|2022-03-17 20:40:00|9804.6|9799.6|9802.8|9797.8|9805.4|9800.4|9802.8|9797.8|16
1647549900000|2022-03-17 20:45:00|9802.6|9797.6|9805.8|9800.8|9805.8|9800.8|9802.1|9797.1|19
1647550200000|2022-03-17 20:50:00|9805.6|9800.6|9805.1|9800.1|9805.6|9800.6|9804.4|9799.4|5
1647550500000|2022-03-17 20:55:00|9805.4|9800.4|9805.1|9800.1|9806.4|9801.4|9804.4|9799.4|17
1647561600000|2022-03-18 00:00:00|9798.8|9793.8|9795.6|9790.6|9800.8|9795.8|9793.4|9788.4|60
1647561900000|2022-03-18 00:05:00|9796.1|9791.1|9792.1|9787.1|9796.3|9791.3|9791.3|9786.3|32
1647562200000|2022-03-18 00:10:00|9791.8|9786.8|9788.9|9783.9|9792.3|9787.3|9788.8|9783.8|50
1647562500000|2022-03-18 00:15:00|9789.3|9784.3|9789.3|9784.3|9791.1|9786.1|9786.3|9781.3|60
1647562800000|2022-03-18 00:20:00|9789.6|9784.6|9793.6|9788.6|9795.1|9790.1|9788.3|9783.3|24
1647563100000|2022-03-18 00:25:00|9793.8|9788.8|9795.3|9790.3|9796.6|9791.6|9793.3|9788.3|23
1647563400000|2022-03-18 00:30:00|9795.6|9790.6|9794.3|9789.3|9796.1|9791.1|9794.3|9789.3|17
1647563700000|2022-03-18 00:35:00|9794.6|9789.6|9797.3|9792.3|9798.3|9793.3|9794.3|9789.3|16
1647564000000|2022-03-18 00:40:00|9796.9|9791.9|9795.9|9790.9|9797.8|9792.8|9795.4|9790.4|11
1647564300000|2022-03-18 00:45:00|9796.1|9791.1|9798.6|9793.6|9799.3|9794.3|9795.9|9790.9|13
1647564600000|2022-03-18 00:50:00|9798.8|9793.8|9797.8|9792.8|9799.8|9794.8|9796.8|9791.8|16
1647564900000|2022-03-18 00:55:00|9798.1|9793.1|9800.8|9795.8|9801.8|9796.8|9796.4|9791.4|38
1647565200000|2022-03-18 01:00:00|9800.3|9795.3|9800.5|9795.5|9800.8|9795.8|9797.8|9792.8|40
1647565500000|2022-03-18 01:05:00|9800.6|9795.6|9803.8|9798.8|9804.8|9799.8|9799.8|9794.8|20
1647565800000|2022-03-18 01:10:00|9803.9|9798.9|9803.1|9798.1|9804.3|9799.3|9802.3|9797.3|42
1647566100000|2022-03-18 01:15:00|9803.3|9798.3|9799.6|9794.6|9803.8|9798.8|9798.3|9793.3|18
1647566400000|2022-03-18 01:20:00|9799.3|9794.3|9801.1|9796.1|9802.3|9797.3|9798.8|9793.8|12
1647566700000|2022-03-18 01:25:00|9800.8|9795.8|9803.8|9798.8|9803.8|9798.8|9800.8|9795.8|15
1647567000000|2022-03-18 01:30:00|9803.4|9798.4|9803.3|9798.3|9804.6|9799.6|9802|9797|14
1647567300000|2022-03-18 01:35:00|9803.1|9798.1|9805.3|9800.3|9806.3|9801.3|9802.8|9797.8|7
1647567600000|2022-03-18 01:40:00|9805.6|9800.6|9808.6|9803.6|9808.6|9803.6|9805.3|9800.3|25
1647567900000|2022-03-18 01:45:00|9808.3|9803.3|9806.5|9801.5|9808.6|9803.6|9806|9801|17
1647568200000|2022-03-18 01:50:00|9806.6|9801.6|9807.8|9802.8|9808.8|9803.8|9806.6|9801.6|10
1647568500000|2022-03-18 01:55:00|9807.6|9802.6|9807.1|9802.1|9808.1|9803.1|9805.6|9800.6|12
1647568800000|2022-03-18 02:00:00|9807.3|9802.3|9807.6|9802.6|9807.8|9802.8|9805.4|9800.4|10
1647569100000|2022-03-18 02:05:00|9807.8|9802.8|9808.8|9803.8|9809.1|9804.1|9806.6|9801.6|67
1647569400000|2022-03-18 02:10:00|9809.1|9804.1|9811.4|9806.4|9812.1|9807.1|9808.8|9803.8|48
1647569700000|2022-03-18 02:15:00|9811.6|9806.6|9809.6|9804.6|9812.1|9807.1|9809.4|9804.4|23
1647570000000|2022-03-18 02:20:00|9809.4|9804.4|9809.6|9804.6|9811.1|9806.1|9809.1|9804.1|18
1647570300000|2022-03-18 02:25:00|9809.8|9804.8|9808.4|9803.4|9809.8|9804.8|9807.8|9802.8|9
1647570600000|2022-03-18 02:30:00|9808.6|9803.6|9808.6|9803.6|9808.8|9803.8|9807.8|9802.8|18
1647570900000|2022-03-18 02:35:00|9808.8|9803.8|9810.8|9805.8|9811.3|9806.3|9808.8|9803.8|5
1647571200000|2022-03-18 02:40:00|9810.6|9805.6|9810.1|9805.1|9811.4|9806.4|9809.6|9804.6|5
1647571500000|2022-03-18 02:45:00|9810.3|9805.3|9810.6|9805.6|9810.8|9805.8|9809.4|9804.4|1
1647571800000|2022-03-18 02:50:00|9810.8|9805.8|9810.6|9805.6|9811.8|9806.8|9810.3|9805.3|0
1647572100000|2022-03-18 02:55:00|9810.3|9805.3|9809.3|9804.3|9810.8|9805.8|9808.6|9803.6|10
1647572400000|2022-03-18 03:00:00|9809.1|9804.1|9808.3|9803.3|9809.8|9804.8|9806.3|9801.3|12
1647572700000|2022-03-18 03:05:00|9808.1|9803.1|9809.1|9804.1|9809.3|9804.3|9808.1|9803.1|2
1647573000000|2022-03-18 03:10:00|9809.3|9804.3|9810.3|9805.3|9811.3|9806.3|9809.3|9804.3|3
1647573300000|2022-03-18 03:15:00|9810.1|9805.1|9811.8|9806.8|9812.1|9807.1|9809.4|9804.4|5
1647573600000|2022-03-18 03:20:00|9811.6|9806.6|9814.1|9809.1|9814.1|9809.1|9811.1|9806.1|57
1647573900000|2022-03-18 03:25:00|9814.3|9809.3|9814.1|9809.1|9815.3|9810.3|9813.3|9808.3|35
1647574200000|2022-03-18 03:30:00|9813.8|9808.8|9812.8|9807.8|9814.1|9809.1|9812.8|9807.8|17
1647574500000|2022-03-18 03:35:00|9812.6|9807.6|9812.1|9807.1|9813.3|9808.3|9811.8|9806.8|0
1647574800000|2022-03-18 03:40:00|9812.3|9807.3|9811.3|9806.3|9812.3|9807.3|9811.3|9806.3|2
1647575100000|2022-03-18 03:45:00|9811.6|9806.6|9810.8|9805.8|9812.8|9807.8|9810.6|9805.6|10
1647575400000|2022-03-18 03:50:00|9810.6|9805.6|9810.8|9805.8|9811.3|9806.3|9809.8|9804.8|4
1647575700000|2022-03-18 03:55:00|9811.1|9806.1|9810.1|9805.1|9811.6|9806.6|9810.1|9805.1|4
1647576000000|2022-03-18 04:00:00|9809.9|9804.9|9809.6|9804.6|9810.6|9805.6|9809.6|9804.6|5
1647576300000|2022-03-18 04:05:00|9809.8|9804.8|9808.8|9803.8|9809.8|9804.8|9808.1|9803.1|8
1647576600000|2022-03-18 04:10:00|9808.6|9803.6|9808.8|9803.8|9809.3|9804.3|9807.8|9802.8|5
1647576900000|2022-03-18 04:15:00|9808.6|9803.6|9808.3|9803.3|9808.8|9803.8|9807.8|9802.8|5
1647577200000|2022-03-18 04:20:00|9808.1|9803.1|9807.8|9802.8|9808.8|9803.8|9807.6|9802.6|3
1647577500000|2022-03-18 04:25:00|9807.6|9802.6|9807.6|9802.6|9808.3|9803.3|9807.3|9802.3|7
1647577800000|2022-03-18 04:30:00|9807.3|9802.3|9808.8|9803.8|9808.8|9803.8|9807.3|9802.3|13
1647578100000|2022-03-18 04:35:00|9808.6|9803.6|9808.1|9803.1|9809.1|9804.1|9807.8|9802.8|4
1647578400000|2022-03-18 04:40:00|9808.3|9803.3|9809.6|9804.6|9809.6|9804.6|9808.1|9803.1|4
1647578700000|2022-03-18 04:45:00|9809.3|9804.3|9810.3|9805.3|9810.6|9805.6|9808.8|9803.8|6
1647579000000|2022-03-18 04:50:00|9810.6|9805.6|9811.1|9806.1|9812.3|9807.3|9809.8|9804.8|9
1647579300000|2022-03-18 04:55:00|9811.3|9806.3|9813.1|9808.1|9813.1|9808.1|9810.8|9805.8|12
1647579600000|2022-03-18 05:00:00|9812.8|9807.8|9811.6|9806.6|9813.3|9808.3|9811.3|9806.3|10
1647579900000|2022-03-18 05:05:00|9811.8|9806.8|9813.3|9808.3|9813.8|9808.8|9811.6|9806.6|31
1647580200000|2022-03-18 05:10:00|9813.4|9808.4|9811.9|9806.9|9813.4|9808.4|9811.9|9806.9|4
1647580500000|2022-03-18 05:15:00|9811.6|9806.6|9811.3|9806.3|9811.8|9806.8|9810.1|9805.1|10
1647580800000|2022-03-18 05:20:00|9811.1|9806.1|9808.8|9803.8|9811.1|9806.1|9808.6|9803.6|3
1647581100000|2022-03-18 05:25:00|9809.1|9804.1|9808.6|9803.6|9809.3|9804.3|9807.3|9802.3|3
1647581400000|2022-03-18 05:30:00|9808.8|9803.8|9807.6|9802.6|9809.3|9804.3|9806.8|9801.8|16
1647581700000|2022-03-18 05:35:00|9807.8|9802.8|9808.1|9803.1|9809.1|9804.1|9807.3|9802.3|15
1647582000000|2022-03-18 05:40:00|9807.9|9802.9|9806.6|9801.6|9808.8|9803.8|9806.1|9801.1|35
1647582300000|2022-03-18 05:45:00|9806.8|9801.8|9806.8|9801.8|9807.1|9802.1|9806.3|9801.3|7
1647582600000|2022-03-18 05:50:00|9807.1|9802.1|9807.6|9802.6|9807.8|9802.8|9805.6|9800.6|10
1647582900000|2022-03-18 05:55:00|9807.8|9802.8|9806.8|9801.8|9808.3|9803.3|9806.6|9801.6|11
1647583200000|2022-03-18 06:00:00|9806.6|9801.6|9805.8|9800.8|9807.3|9802.3|9805.6|9800.6|7
1647583500000|2022-03-18 06:05:00|9806.1|9801.1|9807.1|9802.1|9807.3|9802.3|9804.8|9799.8|10
1647583800000|2022-03-18 06:10:00|9807.3|9802.3|9805.3|9800.3|9807.3|9802.3|9804.3|9799.3|20
1647584100000|2022-03-18 06:15:00|9805.6|9800.6|9803.6|9798.6|9806.8|9801.8|9803.6|9798.6|16
1647584400000|2022-03-18 06:20:00|9803.8|9798.8|9801.8|9796.8|9803.8|9798.8|9801.3|9796.3|31
1647584700000|2022-03-18 06:25:00|9802.3|9797.3|9800.8|9795.8|9802.3|9797.3|9800.3|9795.3|18
1647585000000|2022-03-18 06:30:00|9801.1|9796.1|9801.8|9796.8|9802.3|9797.3|9800.3|9795.3|7
1647585300000|2022-03-18 06:35:00|9802.1|9797.1|9801.1|9796.1|9802.3|9797.3|9800.3|9795.3|7
1647585600000|2022-03-18 06:40:00|9800.8|9795.8|9801.8|9796.8|9802.8|9797.8|9800.6|9795.6|11
1647585900000|2022-03-18 06:45:00|9802.3|9797.3|9806.8|9801.8|9806.8|9801.8|9801.6|9796.6|16
1647586200000|2022-03-18 06:50:00|9806.6|9801.6|9807.1|9802.1|9808.8|9803.8|9806.3|9801.3|7
1647586500000|2022-03-18 06:55:00|9807.3|9802.3|9808.3|9803.3|9809.3|9804.3|9807.1|9802.1|11
1647586800000|2022-03-18 07:00:00|9808.6|9803.6|9806.1|9801.1|9808.8|9803.8|9805.1|9800.1|50
1647587100000|2022-03-18 07:05:00|9805.8|9800.8|9809.3|9804.3|9809.3|9804.3|9805.3|9800.3|32
1647587400000|2022-03-18 07:10:00|9809.1|9804.1|9812.8|9807.8|9815.1|9810.1|9808.8|9803.8|33
1647587700000|2022-03-18 07:15:00|9812.3|9807.3|9814.8|9809.8|9814.8|9809.8|9811.3|9806.3|90
1647588000000|2022-03-18 07:20:00|9814.6|9809.6|9816.8|9811.8|9818.3|9813.3|9813.8|9808.8|47
1647588300000|2022-03-18 07:25:00|9817.1|9812.1|9817.3|9812.3|9817.3|9812.3|9814.8|9809.8|15
1647588600000|2022-03-18 07:30:00|9817.5|9812.5|9816.3|9811.3|9818.5|9813.5|9816.1|9811.1|29
1647588900000|2022-03-18 07:35:00|9816.1|9811.1|9818.1|9813.1|9819.3|9814.3|9815.6|9810.6|27
1647589200000|2022-03-18 07:40:00|9818.3|9813.3|9813.8|9808.8|9818.3|9813.3|9813.6|9808.6|21
1647589500000|2022-03-18 07:45:00|9813.6|9808.6|9812.8|9807.8|9814.1|9809.1|9810.6|9805.6|45
1647589800000|2022-03-18 07:50:00|9812.6|9807.6|9814.8|9809.8|9815.3|9810.3|9812.1|9807.1|23
1647590100000|2022-03-18 07:55:00|9814.6|9809.6|9812.3|9807.3|9814.8|9809.8|9811.8|9806.8|20
1647590400000|2022-03-18 08:00:00|9812.5|9807.5|9815.8|9810.8|9816.3|9811.3|9810.5|9805.5|26
1647590700000|2022-03-18 08:05:00|9815.5|9810.5|9816.5|9811.5|9816.8|9811.8|9814.3|9809.3|19
1647591000000|2022-03-18 08:10:00|9816.3|9811.3|9813.3|9808.3|9816.8|9811.8|9813.3|9808.3|38
1647591300000|2022-03-18 08:15:00|9813|9808|9815|9810|9816.8|9811.8|9812.8|9807.8|15
1647591600000|2022-03-18 08:20:00|9814.8|9809.8|9813.8|9808.8|9815.3|9810.3|9812.3|9807.3|10
1647591900000|2022-03-18 08:25:00|9814|9809|9819|9814|9821.3|9816.3|9814|9809|31
1647592200000|2022-03-18 08:30:00|9819.3|9814.3|9822.3|9817.3|9823.3|9818.3|9818|9813|93
1647592500000|2022-03-18 08:35:00|9822.5|9817.5|9820.8|9815.8|9822.5|9817.5|9819.1|9814.1|19
1647592800000|2022-03-18 08:40:00|9821|9816|9822|9817|9823.3|9818.3|9819.3|9814.3|30
1647593100000|2022-03-18 08:45:00|9822.3|9817.3|9822.3|9817.3|9828.3|9823.3|9820.5|9815.5|91
1647593400000|2022-03-18 08:50:00|9822.1|9817.1|9822.8|9817.8|9823.8|9818.8|9821.3|9816.3|37
1647593700000|2022-03-18 08:55:00|9823|9818|9819.8|9814.8|9823.5|9818.5|9819.5|9814.5|86
1647594000000|2022-03-18 09:00:00|9820|9815|9819.8|9814.8|9820.8|9815.8|9818.8|9813.8|21
1647594300000|2022-03-18 09:05:00|9820.3|9815.3|9818.8|9813.8|9820.8|9815.8|9817.8|9812.8|29
1647594600000|2022-03-18 09:10:00|9819|9814|9820.5|9815.5|9821.3|9816.3|9818.8|9813.8|25
1647594900000|2022-03-18 09:15:00|9820.8|9815.8|9821|9816|9821.5|9816.5|9820.1|9815.1|13
1647595200000|2022-03-18 09:20:00|9820.8|9815.8|9820.5|9815.5|9821|9816|9819.3|9814.3|16
1647595500000|2022-03-18 09:25:00|9820.8|9815.8|9822|9817|9823.3|9818.3|9820.5|9815.5|22
1647595800000|2022-03-18 09:30:00|9822.3|9817.3|9822.8|9817.8|9823.3|9818.3|9817.3|9812.3|105
1647596100000|2022-03-18 09:35:00|9823|9818|9824|9819|9826.3|9821.3|9823|9818|34
1647596400000|2022-03-18 09:40:00|9823.8|9818.8|9823.8|9818.8|9824.5|9819.5|9822.5|9817.5|26
1647596700000|2022-03-18 09:45:00|9824|9819|9823.2|9818.2|9825.8|9820.8|9822.8|9817.8|23
1647597000000|2022-03-18 09:50:00|9823|9818|9826|9821|9827|9822|9822.8|9817.8|30
1647597300000|2022-03-18 09:55:00|9826.3|9821.3|9826.3|9821.3|9828.8|9823.8|9825|9820|51
1647597600000|2022-03-18 10:00:00|9826|9821|9825.5|9820.5|9828.3|9823.3|9824.3|9819.3|19
1647597900000|2022-03-18 10:05:00|9825.3|9820.3|9823.8|9818.8|9828|9823|9823.8|9818.8|27
1647598200000|2022-03-18 10:10:00|9824|9819|9824.8|9819.8|9825|9820|9823|9818|6
1647598500000|2022-03-18 10:15:00|9825|9820|9828.2|9823.2|9828.3|9823.3|9825|9820|24
1647598800000|2022-03-18 10:20:00|9828.3|9823.3|9827.3|9822.3|9829.3|9824.3|9826.8|9821.8|18
1647599100000|2022-03-18 10:25:00|9827.5|9822.5|9829.8|9824.8|9829.8|9824.8|9826.3|9821.3|205
1647599400000|2022-03-18 10:30:00|9830|9825|9833.8|9828.8|9833.8|9828.8|9828.8|9823.8|73
1647599700000|2022-03-18 10:35:00|9833.5|9828.5|9835.5|9830.5|9837.3|9832.3|9832.3|9827.3|57
1647600000000|2022-03-18 10:40:00|9835.8|9830.8|9839.5|9834.5|9840.8|9835.8|9835.5|9830.5|49
1647600300000|2022-03-18 10:45:00|9839.8|9834.8|9839.5|9834.5|9840.8|9835.8|9836.5|9831.5|41
1647600600000|2022-03-18 10:50:00|9839.8|9834.8|9838.8|9833.8|9842.5|9837.5|9838.3|9833.3|158
1647600900000|2022-03-18 10:55:00|9838.5|9833.5|9838.8|9833.8|9840|9835|9837.3|9832.3|27
1647601200000|2022-03-18 11:00:00|9838.5|9833.5|9838|9833|9839.8|9834.8|9837.3|9832.3|15
1647601500000|2022-03-18 11:05:00|9837.8|9832.8|9838.2|9833.2|9839.3|9834.3|9837.5|9832.5|45
1647601800000|2022-03-18 11:10:00|9838.3|9833.3|9840|9835|9840.8|9835.8|9837.8|9832.8|42
1647602100000|2022-03-18 11:15:00|9839.8|9834.8|9838.5|9833.5|9840.3|9835.3|9837.8|9832.8|10
1647602400000|2022-03-18 11:20:00|9838.3|9833.3|9840.3|9835.3|9840.8|9835.8|9837.3|9832.3|32
1647602700000|2022-03-18 11:25:00|9840.8|9835.8|9839.3|9834.3|9841.7|9836.7|9838.8|9833.8|29
1647603000000|2022-03-18 11:30:00|9839|9834|9838.3|9833.3|9841|9836|9837.3|9832.3|51
1647603300000|2022-03-18 11:35:00|9838|9833|9840|9835|9840.2|9835.2|9838|9833|15
1647603600000|2022-03-18 11:40:00|9839.8|9834.8|9840|9835|9841.8|9836.8|9838.8|9833.8|146
1647603900000|2022-03-18 11:45:00|9840.3|9835.3|9843|9838|9843.3|9838.3|9838.3|9833.3|22
1647604200000|2022-03-18 11:50:00|9842.8|9837.8|9845.3|9840.3|9845.3|9840.3|9842|9837|36
1647604500000|2022-03-18 11:55:00|9845|9840|9847.5|9842.5|9847.8|9842.8|9845|9840|247
1647604800000|2022-03-18 12:00:00|9847.3|9842.3|9844.5|9839.5|9848|9843|9844.5|9839.5|28
1647605100000|2022-03-18 12:05:00|9844.3|9839.3|9846|9841|9846|9841|9843.3|9838.3|24
1647605400000|2022-03-18 12:10:00|9846.2|9841.2|9848.3|9843.3|9848.7|9843.7|9845.5|9840.5|32
1647605700000|2022-03-18 12:15:00|9848|9843|9848.2|9843.2|9852.2|9847.2|9847.5|9842.5|85
1647606000000|2022-03-18 12:20:00|9848|9843|9843.2|9838.2|9848.5|9843.5|9842.3|9837.3|66
1647606300000|2022-03-18 12:25:00|9843|9838|9842|9837|9843.2|9838.2|9840.5|9835.5|58
1647606600000|2022-03-18 12:30:00|9841.8|9836.8|9841|9836|9842.3|9837.3|9839.8|9834.8|18
1647606900000|2022-03-18 12:35:00|9840.8|9835.8|9839.5|9834.5|9841.2|9836.2|9839|9834|11
1647607200000|2022-03-18 12:40:00|9839.3|9834.3|9839.5|9834.5|9841.3|9836.3|9839|9834|76
1647607500000|2022-03-18 12:45:00|9839.3|9834.3|9841|9836|9842|9837|9839.3|9834.3|31
1647607800000|2022-03-18 12:50:00|9841.2|9836.2|9850.8|9845.8|9851.3|9846.3|9841|9836|358
1647608100000|2022-03-18 12:55:00|9851|9846|9851|9846|9854.3|9849.3|9848|9843|48
1647608400000|2022-03-18 13:00:00|9850.8|9845.8|9851.2|9846.2|9853.2|9848.2|9848.8|9843.8|42
1647608700000|2022-03-18 13:05:00|9851|9846|9858.3|9853.3|9860|9855|9850.5|9845.5|112
1647609000000|2022-03-18 13:10:00|9858.5|9853.5|9862|9857|9864.2|9859.2|9858.5|9853.5|82
1647609300000|2022-03-18 13:15:00|9862.2|9857.2|9862.3|9857.3|9864|9859|9861.3|9856.3|67
1647609600000|2022-03-18 13:20:00|9862.2|9857.2|9863.3|9858.3|9863.8|9858.8|9861.3|9856.3|25
1647609900000|2022-03-18 13:25:00|9863|9858|9863.5|9858.5|9864.3|9859.3|9862.3|9857.3|55
1647610200000|2022-03-18 13:30:00|9863.3|9858.3|9861|9856|9865|9860|9860.5|9855.5|52
1647610500000|2022-03-18 13:35:00|9860.8|9855.8|9860.2|9855.2|9861.5|9856.5|9859|9854|47
1647610800000|2022-03-18 13:40:00|9860.5|9855.5|9857.5|9852.5|9860.5|9855.5|9855.3|9850.3|69
1647611100000|2022-03-18 13:45:00|9857.2|9852.2|9853.5|9848.5|9859.2|9854.2|9853.2|9848.2|65
1647611400000|2022-03-18 13:50:00|9853.7|9848.7|9854|9849|9857.2|9852.2|9852.7|9847.7|45
1647611700000|2022-03-18 13:55:00|9853.7|9848.7|9848.5|9843.5|9853.7|9848.7|9847.7|9842.7|63
1647612000000|2022-03-18 14:00:00|9848.7|9843.7|9840.5|9835.5|9848.7|9843.7|9838.2|9833.2|169
1647612300000|2022-03-18 14:05:00|9840.2|9835.2|9840|9835|9842.7|9837.7|9837.7|9832.7|36
1647612600000|2022-03-18 14:10:00|9839.7|9834.7|9839.5|9834.5|9839.7|9834.7|9834.5|9829.5|54
1647612900000|2022-03-18 14:15:00|9839.2|9834.2|9840|9835|9842|9837|9838.5|9833.5|45
1647613200000|2022-03-18 14:20:00|9839.7|9834.7|9842.5|9837.5|9842.5|9837.5|9837.2|9832.2|35
1647613500000|2022-03-18 14:25:00|9842.7|9837.7|9845.5|9840.5|9845.5|9840.5|9841.2|9836.2|30
1647613800000|2022-03-18 14:30:00|9845.7|9840.7|9845.5|9840.5|9847.2|9842.2|9843.7|9838.7|123
1647614100000|2022-03-18 14:35:00|9845.7|9840.7|9847|9842|9847.5|9842.5|9844.5|9839.5|22
1647614400000|2022-03-18 14:40:00|9846.7|9841.7|9846.2|9841.2|9848.7|9843.7|9844|9839|32
1647614700000|2022-03-18 14:45:00|9846.5|9841.5|9845.2|9840.2|9847.2|9842.2|9842.7|9837.7|27
1647615000000|2022-03-18 14:50:00|9845|9840|9844.5|9839.5|9847.2|9842.2|9843.7|9838.7|19
1647615300000|2022-03-18 14:55:00|9844.7|9839.7|9844|9839|9847|9842|9843.7|9838.7|14
1647615600000|2022-03-18 15:00:00|9843.9|9838.9|9843.5|9838.5|9844.7|9839.7|9842.2|9837.2|70
1647615900000|2022-03-18 15:05:00|9843.2|9838.2|9837.7|9832.7|9843.2|9838.2|9837.7|9832.7|110
1647616200000|2022-03-18 15:10:00|9838|9833|9837.5|9832.5|9840.2|9835.2|9837|9832|130
1647616500000|2022-03-18 15:15:00|9837.7|9832.7|9837.5|9832.5|9840|9835|9837|9832|32
1647616800000|2022-03-18 15:20:00|9837.7|9832.7|9843.7|9838.7|9846.2|9841.2|9837.5|9832.5|160
1647617100000|2022-03-18 15:25:00|9843.2|9838.2|9843|9838|9845.2|9840.2|9841.5|9836.5|51
1647617400000|2022-03-18 15:30:00|9842.7|9837.7|9840.7|9835.7|9845|9840|9840.7|9835.7|18
1647617700000|2022-03-18 15:35:00|9841|9836|9839|9834|9841|9836|9832|9827|474
1647618000000|2022-03-18 15:40:00|9838.7|9833.7|9839.5|9834.5|9844.2|9839.2|9838.2|9833.2|107
1647618300000|2022-03-18 15:45:00|9839.2|9834.2|9840|9835|9840.3|9835.3|9835.7|9830.7|53
1647618600000|2022-03-18 15:50:00|9839.7|9834.7|9834.5|9829.5|9840.5|9835.5|9830|9825|108
1647618900000|2022-03-18 15:55:00|9834.7|9829.7|9831|9826|9834.7|9829.7|9827.5|9822.5|67
1647619200000|2022-03-18 16:00:00|9831.2|9826.2|9832.5|9827.5|9834.7|9829.7|9831|9826|89
1647619500000|2022-03-18 16:05:00|9832.2|9827.2|9824.5|9819.5|9833.2|9828.2|9824.5|9819.5|52
1647619800000|2022-03-18 16:10:00|9824.7|9819.7|9821.2|9816.2|9826|9821|9821.2|9816.2|84
1647620100000|2022-03-18 16:15:00|9821.4|9816.4|9816.5|9811.5|9823.4|9818.4|9815.2|9810.2|156
1647620400000|2022-03-18 16:20:00|9816.7|9811.7|9822|9817|9822|9817|9816|9811|64
1647620700000|2022-03-18 16:25:00|9821.7|9816.7|9822.4|9817.4|9822.9|9817.9|9820.2|9815.2|29
1647621000000|2022-03-18 16:30:00|9822.7|9817.7|9820.4|9815.4|9823.2|9818.2|9820.2|9815.2|13
1647621300000|2022-03-18 16:35:00|9820.7|9815.7|9817.9|9812.9|9821.2|9816.2|9817.7|9812.7|137
1647621600000|2022-03-18 16:40:00|9817.7|9812.7|9815.9|9810.9|9818|9813|9815.7|9810.7|52
1647621900000|2022-03-18 16:45:00|9816|9811|9820.2|9815.2|9820.7|9815.7|9816|9811|28
1647622200000|2022-03-18 16:50:00|9820|9815|9818|9813|9821.2|9816.2|9817.7|9812.7|70
1647622500000|2022-03-18 16:55:00|9818.2|9813.2|9820.5|9815.5|9821.2|9816.2|9818|9813|21
1647622800000|2022-03-18 17:00:00|9820.4|9815.4|9821.7|9816.7|9822.7|9817.7|9819|9814|50
1647623100000|2022-03-18 17:05:00|9822|9817|9822.2|9817.2|9823.2|9818.2|9819.5|9814.5|25
1647623400000|2022-03-18 17:10:00|9822|9817|9826|9821|9826.7|9821.7|9821.7|9816.7|31
1647623700000|2022-03-18 17:15:00|9826.2|9821.2|9823.7|9818.7|9827.2|9822.2|9823.7|9818.7|95
1647624000000|2022-03-18 17:20:00|9823.2|9818.2|9823.7|9818.7|9825.2|9820.2|9822.7|9817.7|41
1647624300000|2022-03-18 17:25:00|9823.5|9818.5|9821.7|9816.7|9823.7|9818.7|9821.5|9816.5|14
1647624600000|2022-03-18 17:30:00|9821.9|9816.9|9820.7|9815.7|9823|9818|9820.4|9815.4|32
1647624900000|2022-03-18 17:35:00|9820.9|9815.9|9819.7|9814.7|9822.2|9817.2|9818.2|9813.2|11
1647625200000|2022-03-18 17:40:00|9820|9815|9820.7|9815.7|9821.7|9816.7|9820|9815|19
1647625500000|2022-03-18 17:45:00|9820.4|9815.4|9817.7|9812.7|9821.2|9816.2|9817.2|9812.2|31
1647625800000|2022-03-18 17:50:00|9817.5|9812.5|9816.2|9811.2|9818.4|9813.4|9814.9|9809.9|68
1647626100000|2022-03-18 17:55:00|9816.5|9811.5|9820.2|9815.2|9820.2|9815.2|9815.7|9810.7|98
1647626400000|2022-03-18 18:00:00|9820|9815|9823.7|9818.7|9824.4|9819.4|9819.7|9814.7|42
1647626700000|2022-03-18 18:05:00|9823.5|9818.5|9826.9|9821.9|9827.9|9822.9|9822.5|9817.5|13
1647627000000|2022-03-18 18:10:00|9827.4|9822.4|9827|9822|9828.5|9823.5|9826|9821|29
1647627300000|2022-03-18 18:15:00|9826.8|9821.8|9828.2|9823.2|9828.7|9823.7|9826.5|9821.5|15
1647627600000|2022-03-18 18:20:00|9828.5|9823.5|9829.5|9824.5|9829.7|9824.7|9827.3|9822.3|62
1647627900000|2022-03-18 18:25:00|9829.7|9824.7|9829.3|9824.3|9830.7|9825.7|9828.5|9823.5|36
1647628200000|2022-03-18 18:30:00|9829|9824|9827.3|9822.3|9829.3|9824.3|9827.3|9822.3|6
1647628500000|2022-03-18 18:35:00|9826.8|9821.8|9828.3|9823.3|9828.3|9823.3|9826.3|9821.3|23
1647628800000|2022-03-18 18:40:00|9828|9823|9828.5|9823.5|9828.7|9823.7|9826.3|9821.3|59
1647629100000|2022-03-18 18:45:00|9828.7|9823.7|9828.2|9823.2|9829.5|9824.5|9826.3|9821.3|47
1647629400000|2022-03-18 18:50:00|9828|9823|9828.2|9823.2|9829.7|9824.7|9827.5|9822.5|22
1647629700000|2022-03-18 18:55:00|9828.5|9823.5|9824.7|9819.7|9828.5|9823.5|9823.5|9818.5|93
1647630000000|2022-03-18 19:00:00|9824.2|9819.2|9820.5|9815.5|9826|9821|9820.3|9815.3|151
1647630300000|2022-03-18 19:05:00|9820.8|9815.8|9818.2|9813.2|9821|9816|9818.2|9813.2|23
1647630600000|2022-03-18 19:10:00|9818.4|9813.4|9819.2|9814.2|9819.2|9814.2|9817.9|9812.9|6
1647630900000|2022-03-18 19:15:00|9818.9|9813.9|9820.2|9815.2|9820.7|9815.7|9818.7|9813.7|22
1647631200000|2022-03-18 19:20:00|9820.4|9815.4|9820.7|9815.7|9821.2|9816.2|9819.4|9814.4|21
1647631500000|2022-03-18 19:25:00|9820.4|9815.4|9820.2|9815.2|9820.9|9815.9|9819.2|9814.2|11
1647631800000|2022-03-18 19:30:00|9819.9|9814.9|9819.9|9814.9|9821.2|9816.2|9819.4|9814.4|34
1647632100000|2022-03-18 19:35:00|9819.7|9814.7|9822.4|9817.4|9823.2|9818.2|9819.7|9814.7|18
1647632400000|2022-03-18 19:40:00|9822.7|9817.7|9821.7|9816.7|9823.7|9818.7|9821.2|9816.2|17
1647632700000|2022-03-18 19:45:00|9821.9|9816.9|9822.2|9817.2|9822.4|9817.4|9820.2|9815.2|14
1647633000000|2022-03-18 19:50:00|9821.9|9816.9|9821.9|9816.9|9822.2|9817.2|9819.4|9814.4|38
1647633300000|2022-03-18 19:55:00|9821.7|9816.7|9822.2|9817.2|9822.2|9817.2|9819.2|9814.2|21
1647633600000|2022-03-18 20:00:00|9822|9817|9821.2|9816.2|9822.4|9817.4|9820.9|9815.9|47
1647633900000|2022-03-18 20:05:00|9820.9|9815.9|9821.7|9816.7|9821.7|9816.7|9819.9|9814.9|29
1647634200000|2022-03-18 20:10:00|9821.4|9816.4|9822.7|9817.7|9822.9|9817.9|9821.4|9816.4|6
1647634500000|2022-03-18 20:15:00|9822.9|9817.9|9823.2|9818.2|9823.4|9818.4|9822.4|9817.4|23
1647634800000|2022-03-18 20:20:00|9823.4|9818.4|9823.4|9818.4|9824.2|9819.2|9823.2|9818.2|45
1647635100000|2022-03-18 20:25:00|9823.7|9818.7|9823.9|9818.9|9824.2|9819.2|9823.4|9818.4|0
1647635400000|2022-03-18 20:30:00|9824.2|9819.2|9823.2|9818.2|9824.2|9819.2|9823.2|9818.2|2
1647635700000|2022-03-18 20:35:00|9823.4|9818.4|9823.4|9818.4|9823.4|9818.4|9823.2|9818.2|2
1647636000000|2022-03-18 20:40:00|9823.7|9818.7|9823.4|9818.4|9823.7|9818.7|9823.4|9818.4|0
1647636300000|2022-03-18 20:45:00|9823.2|9818.2|9822.9|9817.9|9824.2|9819.2|9822.7|9817.7|11
1647636600000|2022-03-18 20:50:00|9823.2|9818.2|9824.2|9819.2|9824.9|9819.9|9822.7|9817.7|8
1647636900000|2022-03-18 20:55:00|9824.4|9819.4|9825.7|9816.7|9826.2|9819.4|9823.2|9816.7|1
1647820800000|2022-03-21 00:00:00|9831.5|9826.5|9832|9827|9835|9830|9831.3|9826.3|27
1647821100000|2022-03-21 00:05:00|9832.2|9827.2|9832.2|9827.2|9833.2|9828.2|9831.8|9826.8|7
1647821400000|2022-03-21 00:10:00|9832.5|9827.5|9831.2|9826.2|9832.7|9827.7|9830.8|9825.8|9
1647821700000|2022-03-21 00:15:00|9831|9826|9831|9826|9832.7|9827.7|9830.8|9825.8|8
1647822000000|2022-03-21 00:20:00|9831.2|9826.2|9828|9823|9832.7|9827.7|9827.3|9822.3|11
1647822300000|2022-03-21 00:25:00|9828.2|9823.2|9830.2|9825.2|9830.5|9825.5|9827|9822|8
1647822600000|2022-03-21 00:30:00|9830|9825|9829|9824|9831.3|9826.3|9828.3|9823.3|7
1647822900000|2022-03-21 00:35:00|9829.2|9824.2|9828.2|9823.2|9829.2|9824.2|9827.8|9822.8|2
1647823200000|2022-03-21 00:40:00|9828|9823|9827.3|9822.3|9828.2|9823.2|9827.3|9822.3|11
1647823500000|2022-03-21 00:45:00|9827.5|9822.5|9828.2|9823.2|9828.7|9823.7|9827|9822|4
1647823800000|2022-03-21 00:50:00|9828|9823|9828.5|9823.5|9829.5|9824.5|9827.7|9822.7|3
1647824100000|2022-03-21 00:55:00|9828.7|9823.7|9828.2|9823.2|9829|9824|9827|9822|6
1647824400000|2022-03-21 01:00:00|9828.5|9823.5|9826.2|9821.2|9828.7|9823.7|9825|9820|18
1647824700000|2022-03-21 01:05:00|9826.5|9821.5|9824.3|9819.3|9826.7|9821.7|9823.3|9818.3|14
1647825000000|2022-03-21 01:10:00|9824.5|9819.5|9826.8|9821.8|9827|9822|9824.1|9819.1|7
1647825300000|2022-03-21 01:15:00|9827|9822|9825.8|9820.8|9827.2|9822.2|9824.3|9819.3|25
1647825600000|2022-03-21 01:20:00|9825.5|9820.5|9827|9822|9827.5|9822.5|9825.3|9820.3|10
1647825900000|2022-03-21 01:25:00|9826.8|9821.8|9824.3|9819.3|9826.8|9821.8|9824.3|9819.3|6
1647826200000|2022-03-21 01:30:00|9824.5|9819.5|9825.7|9820.7|9825.8|9820.8|9824.5|9819.5|7
1647826500000|2022-03-21 01:35:00|9825.5|9820.5|9824.5|9819.5|9825.7|9820.7|9824.5|9819.5|5
1647826800000|2022-03-21 01:40:00|9824.3|9819.3|9825.7|9820.7|9825.7|9820.7|9824.3|9819.3|10
1647827100000|2022-03-21 01:45:00|9825.5|9820.5|9825.8|9820.8|9826.8|9821.8|9824.8|9819.8|2
1647827400000|2022-03-21 01:50:00|9826|9821|9827.3|9822.3|9827.5|9822.5|9826|9821|1
1647827700000|2022-03-21 01:55:00|9827.5|9822.5|9828|9823|9828.2|9823.2|9826.8|9821.8|0
1647828000000|2022-03-21 02:00:00|9828.2|9823.2|9828.7|9823.7|9829|9824|9827.3|9822.3|8
1647828300000|2022-03-21 02:05:00|9828.8|9823.8|9828.5|9823.5|9830.2|9825.2|9828.5|9823.5|9
1647828600000|2022-03-21 02:10:00|9828.3|9823.3|9827.5|9822.5|9829.3|9824.3|9827.3|9822.3|4
1647828900000|2022-03-21 02:15:00|9827.3|9822.3|9826.5|9821.5|9827.3|9822.3|9826.3|9821.3|5
1647829200000|2022-03-21 02:20:00|9826.3|9821.3|9827.2|9822.2|9827.5|9822.5|9825.7|9820.7|16
1647829500000|2022-03-21 02:25:00|9826.7|9821.7|9828.2|9823.2|9828.4|9823.4|9826.7|9821.7|7
1647829800000|2022-03-21 02:30:00|9828|9823|9829|9824|9829|9824|9828|9823|2
1647830100000|2022-03-21 02:35:00|9828.7|9823.7|9827.7|9822.7|9829.5|9824.5|9827.5|9822.5|4
1647830400000|2022-03-21 02:40:00|9828|9823|9826.7|9821.7|9828.2|9823.2|9826.7|9821.7|1
1647830700000|2022-03-21 02:45:00|9827|9822|9827.5|9822.5|9828.2|9823.2|9826.7|9821.7|4
1647831000000|2022-03-21 02:50:00|9827.7|9822.7|9827.7|9822.7|9828.2|9823.2|9827.2|9822.2|2
1647831300000|2022-03-21 02:55:00|9828|9823|9827.4|9822.4|9828.2|9823.2|9826.7|9821.7|9
1647831600000|2022-03-21 03:00:00|9827.2|9822.2|9827.7|9822.7|9828|9823|9826.4|9821.4|9
1647831900000|2022-03-21 03:05:00|9827.2|9822.2|9826.7|9821.7|9828.2|9823.2|9826.7|9821.7|10
1647832200000|2022-03-21 03:10:00|9826.5|9821.5|9827.7|9822.7|9827.7|9822.7|9826|9821|5
1647832500000|2022-03-21 03:15:00|9828|9823|9828.7|9823.7|9829.2|9824.2|9826.7|9821.7|6
1647832800000|2022-03-21 03:20:00|9829|9824|9829|9824|9829.7|9824.7|9828.7|9823.7|1
1647833100000|2022-03-21 03:25:00|9828.7|9823.7|9828.2|9823.2|9829|9824|9827.7|9822.7|4
1647833400000|2022-03-21 03:30:00|9828.4|9823.4|9828.7|9823.7|9828.7|9823.7|9828.2|9823.2|0
1647833700000|2022-03-21 03:35:00|9829|9824|9829.2|9824.2|9829.7|9824.7|9828.7|9823.7|2
1647834000000|2022-03-21 03:40:00|9828.7|9823.7|9827.7|9822.7|9828.7|9823.7|9827.7|9822.7|9
1647834300000|2022-03-21 03:45:00|9827.5|9822.5|9829.2|9824.2|9829.4|9824.4|9827.2|9822.2|8
1647834600000|2022-03-21 03:50:00|9829.4|9824.4|9829.2|9824.2|9829.7|9824.7|9828.9|9823.9|0
1647834900000|2022-03-21 03:55:00|9828.9|9823.9|9830.7|9825.7|9830.9|9825.9|9828.9|9823.9|2
1647835200000|2022-03-21 04:00:00|9830.5|9825.5|9831.7|9826.7|9831.7|9826.7|9830.5|9825.5|5
1647835500000|2022-03-21 04:05:00|9831.9|9826.9|9831.8|9826.8|9832.2|9827.2|9831.5|9826.5|4
1647835800000|2022-03-21 04:10:00|9832|9827|9832.2|9827.2|9832.2|9827.2|9831.5|9826.5|11
1647836100000|2022-03-21 04:15:00|9832.7|9827.7|9832.5|9827.5|9832.9|9827.9|9831.8|9826.8|6
1647836400000|2022-03-21 04:20:00|9832.7|9827.7|9831.8|9826.8|9832.7|9827.7|9831.5|9826.5|10
1647836700000|2022-03-21 04:25:00|9831.5|9826.5|9831.8|9826.8|9832.2|9827.2|9831.3|9826.3|0
1647837000000|2022-03-21 04:30:00|9831.5|9826.5|9832.2|9827.2|9832.4|9827.4|9831.5|9826.5|2
1647837300000|2022-03-21 04:35:00|9832|9827|9832.7|9827.7|9832.9|9827.9|9831.8|9826.8|5
1647837600000|2022-03-21 04:40:00|9832.5|9827.5|9832.2|9827.2|9832.7|9827.7|9831.3|9826.3|9
1647837900000|2022-03-21 04:45:00|9832|9827|9832|9827|9832.5|9827.5|9831.8|9826.8|3
1647838200000|2022-03-21 04:50:00|9831.8|9826.8|9832|9827|9832.4|9827.4|9831.8|9826.8|1
1647838500000|2022-03-21 04:55:00|9831.7|9826.7|9833.7|9828.7|9833.7|9828.7|9831.7|9826.7|4
1647838800000|2022-03-21 05:00:00|9833.5|9828.5|9834.7|9829.7|9834.9|9829.9|9833|9828|9
1647839100000|2022-03-21 05:05:00|9834.9|9829.9|9834.9|9829.9|9835.4|9830.4|9834.2|9829.2|3
1647839400000|2022-03-21 05:10:00|9834.7|9829.7|9835.4|9830.4|9835.6|9830.6|9834.2|9829.2|3
1647839700000|2022-03-21 05:15:00|9835.6|9830.6|9834.6|9829.6|9835.6|9830.6|9833.7|9828.7|9
1647840000000|2022-03-21 05:20:00|9834.7|9829.7|9836.2|9831.2|9836.2|9831.2|9834.2|9829.2|1
1647840300000|2022-03-21 05:25:00|9835.9|9830.9|9835.2|9830.2|9836.4|9831.4|9835.2|9830.2|2
1647840600000|2022-03-21 05:30:00|9834.9|9829.9|9836|9831|9836.2|9831.2|9834.7|9829.7|9
1647840900000|2022-03-21 05:35:00|9835.9|9830.9|9834.7|9829.7|9835.9|9830.9|9834.7|9829.7|1
1647841200000|2022-03-21 05:40:00|9834.5|9829.5|9836.7|9831.7|9836.7|9831.7|9834.5|9829.5|3
1647841500000|2022-03-21 05:45:00|9836.5|9831.5|9834.9|9829.9|9836.5|9831.5|9834.7|9829.7|5
1647841800000|2022-03-21 05:50:00|9834.7|9829.7|9833.2|9828.2|9835.2|9830.2|9832.7|9827.7|7
1647842100000|2022-03-21 05:55:00|9833.4|9828.4|9833.9|9828.9|9834.7|9829.7|9833|9828|0
1647842400000|2022-03-21 06:00:00|9833.7|9828.7|9834.4|9829.4|9834.7|9829.7|9832.7|9827.7|13
1647842700000|2022-03-21 06:05:00|9834.6|9829.6|9835.9|9830.9|9837.2|9832.2|9834.4|9829.4|12
1647843000000|2022-03-21 06:10:00|9835.7|9830.7|9837.7|9832.7|9837.7|9832.7|9835.7|9830.7|14
1647843300000|2022-03-21 06:15:00|9837.9|9832.9|9837.2|9832.2|9839.2|9834.2|9836.9|9831.9|13
1647843600000|2022-03-21 06:20:00|9837.4|9832.4|9835.9|9830.9|9837.7|9832.7|9835.7|9830.7|0
1647843900000|2022-03-21 06:25:00|9836.2|9831.2|9834.7|9829.7|9836.4|9831.4|9834.7|9829.7|4
1647844200000|2022-03-21 06:30:00|9834.6|9829.6|9832.7|9827.7|9834.6|9829.6|9832.7|9827.7|4
1647844500000|2022-03-21 06:35:00|9832.9|9827.9|9831.7|9826.7|9832.9|9827.9|9830.5|9825.5|22
1647844800000|2022-03-21 06:40:00|9832|9827|9833.4|9828.4|9833.7|9828.7|9831.5|9826.5|3
1647845100000|2022-03-21 06:45:00|9833.2|9828.2|9835.7|9830.7|9835.7|9830.7|9833.2|9828.2|0
1647845400000|2022-03-21 06:50:00|9835.9|9830.9|9836.4|9831.4|9836.7|9831.7|9835.7|9830.7|5
1647845700000|2022-03-21 06:55:00|9836.2|9831.2|9836.4|9831.4|9837.7|9832.7|9835.2|9830.2|12
1647846000000|2022-03-21 07:00:00|9836.2|9831.2|9835|9830|9838.2|9833.2|9834.2|9829.2|29
1647846300000|2022-03-21 07:05:00|9834.9|9829.9|9834.9|9829.9|9836.2|9831.2|9833.2|9828.2|33
1647846600000|2022-03-21 07:10:00|9835.2|9830.2|9825.5|9820.5|9835.2|9830.2|9825.5|9820.5|33
1647846900000|2022-03-21 07:15:00|9825.3|9820.3|9826.4|9821.4|9826.7|9821.7|9823.5|9818.5|47
1647847200000|2022-03-21 07:20:00|9826.2|9821.2|9831.7|9826.7|9832.7|9827.7|9825.4|9820.4|27
1647847500000|2022-03-21 07:25:00|9831.9|9826.9|9830.7|9825.7|9831.9|9826.9|9829|9824|15
1647847800000|2022-03-21 07:30:00|9830.9|9825.9|9828.9|9823.9|9832.4|9827.4|9828.7|9823.7|31
1647848100000|2022-03-21 07:35:00|9829.1|9824.1|9827.7|9822.7|9830.1|9825.1|9827.4|9822.4|22
1647848400000|2022-03-21 07:40:00|9827.4|9822.4|9828.2|9823.2|9830.4|9825.4|9827.2|9822.2|19
1647848700000|2022-03-21 07:45:00|9828.1|9823.1|9830.6|9825.6|9830.6|9825.6|9825.2|9820.2|10
1647849000000|2022-03-21 07:50:00|9830.9|9825.9|9831.7|9826.7|9832.1|9827.1|9829.6|9824.6|7
1647849300000|2022-03-21 07:55:00|9831.6|9826.6|9827.9|9822.9|9832.6|9827.6|9827.2|9822.2|23
1647849600000|2022-03-21 08:00:00|9827.6|9822.6|9824|9819|9828.2|9823.2|9821.5|9816.5|60
1647849900000|2022-03-21 08:05:00|9823.7|9818.7|9822.7|9817.7|9826.1|9821.1|9822.3|9817.3|32
1647850200000|2022-03-21 08:10:00|9822.5|9817.5|9822.2|9817.2|9822.7|9817.7|9819.8|9814.8|30
1647850500000|2022-03-21 08:15:00|9822.5|9817.5|9822|9817|9823.4|9818.4|9818.7|9813.7|27
1647850800000|2022-03-21 08:20:00|9821.8|9816.8|9823.4|9818.4|9824.4|9819.4|9821.1|9816.1|18
1647851100000|2022-03-21 08:25:00|9823.7|9818.7|9825.9|9820.9|9826.6|9821.6|9823.7|9818.7|21
1647851400000|2022-03-21 08:30:00|9825.6|9820.6|9828.6|9823.6|9828.9|9823.9|9824.4|9819.4|28
1647851700000|2022-03-21 08:35:00|9828.4|9823.4|9826.6|9821.6|9829.1|9824.1|9825.1|9820.1|34
1647852000000|2022-03-21 08:40:00|9826.4|9821.4|9824.9|9819.9|9828.6|9823.6|9824.9|9819.9|10
1647852300000|2022-03-21 08:45:00|9825.1|9820.1|9825.1|9820.1|9825.9|9820.9|9824.1|9819.1|6
1647852600000|2022-03-21 08:50:00|9824.9|9819.9|9825.4|9820.4|9827.3|9822.3|9824.6|9819.6|13
1647852900000|2022-03-21 08:55:00|9825.6|9820.6|9824.1|9819.1|9826.6|9821.6|9823.2|9818.2|18
1647853200000|2022-03-21 09:00:00|9823.9|9818.9|9824.1|9819.1|9826.1|9821.1|9823.6|9818.6|22
1647853500000|2022-03-21 09:05:00|9824.3|9819.3|9819.1|9814.1|9828.6|9823.6|9819.1|9814.1|132
1647853800000|2022-03-21 09:10:00|9818.9|9813.9|9821.1|9816.1|9821.3|9816.3|9816.7|9811.7|39
1647854100000|2022-03-21 09:15:00|9820.9|9815.9|9820.4|9815.4|9822.1|9817.1|9820.1|9815.1|23
1647854400000|2022-03-21 09:20:00|9820.1|9815.1|9820.1|9815.1|9821.9|9816.9|9820.1|9815.1|21
1647854700000|2022-03-21 09:25:00|9820.3|9815.3|9823.3|9818.3|9823.6|9818.6|9820.1|9815.1|29
1647855000000|2022-03-21 09:30:00|9823.4|9818.4|9821.9|9816.9|9824.4|9819.4|9821.1|9816.1|22
1647855300000|2022-03-21 09:35:00|9821.6|9816.6|9822.1|9817.1|9823.4|9818.4|9820.6|9815.6|37
1647855600000|2022-03-21 09:40:00|9822.3|9817.3|9822.9|9817.9|9823.4|9818.4|9821.6|9816.6|8
1647855900000|2022-03-21 09:45:00|9823.1|9818.1|9819.1|9814.1|9823.1|9818.1|9818.9|9813.9|18
1647856200000|2022-03-21 09:50:00|9819.3|9814.3|9822.9|9817.9|9823.9|9818.9|9819.3|9814.3|14
1647856500000|2022-03-21 09:55:00|9822.6|9817.6|9824.1|9819.1|9824.1|9819.1|9822.1|9817.1|1
1647856800000|2022-03-21 10:00:00|9824.4|9819.4|9824.1|9819.1|9825.6|9820.6|9823.6|9818.6|8
1647857100000|2022-03-21 10:05:00|9823.9|9818.9|9824.4|9819.4|9825.6|9820.6|9823.4|9818.4|7
1647857400000|2022-03-21 10:10:00|9824.1|9819.1|9824.6|9819.6|9825.6|9820.6|9823.4|9818.4|12
1647857700000|2022-03-21 10:15:00|9824.4|9819.4|9824.9|9819.9|9827.1|9822.1|9824.4|9819.4|11
1647858000000|2022-03-21 10:20:00|9825.1|9820.1|9828.1|9823.1|9828.6|9823.6|9824.1|9819.1|3
1647858300000|2022-03-21 10:25:00|9827.9|9822.9|9827.6|9822.6|9830.1|9825.1|9826.8|9821.8|33
1647858600000|2022-03-21 10:30:00|9827.8|9822.8|9829.1|9824.1|9829.6|9824.6|9827.1|9822.1|27
1647858900000|2022-03-21 10:35:00|9828.8|9823.8|9826.7|9821.7|9829.1|9824.1|9825.7|9820.7|12
1647859200000|2022-03-21 10:40:00|9826.4|9821.4|9827.8|9822.8|9828.1|9823.1|9825.7|9820.7|8
1647859500000|2022-03-21 10:45:00|9828.1|9823.1|9828.3|9823.3|9829.6|9824.6|9827.6|9822.6|7
1647859800000|2022-03-21 10:50:00|9828.6|9823.6|9827.9|9822.9|9830.1|9825.1|9827.8|9822.8|0
1647860100000|2022-03-21 10:55:00|9827.8|9822.8|9831.3|9826.3|9831.6|9826.6|9827.6|9822.6|42
1647860400000|2022-03-21 11:00:00|9831.6|9826.6|9835.8|9830.8|9836.1|9831.1|9831.4|9826.4|96
1647860700000|2022-03-21 11:05:00|9835.6|9830.6|9835.6|9830.6|9836.6|9831.6|9833.1|9828.1|26
1647861000000|2022-03-21 11:10:00|9835.8|9830.8|9838.8|9833.8|9842.6|9837.6|9835.8|9830.8|60
1647861300000|2022-03-21 11:15:00|9839.1|9834.1|9840.6|9835.6|9842.6|9837.6|9838.6|9833.6|30
1647861600000|2022-03-21 11:20:00|9840.8|9835.8|9840.6|9835.6|9842.1|9837.1|9838.1|9833.1|52
1647861900000|2022-03-21 11:25:00|9840.3|9835.3|9841.3|9836.3|9841.6|9836.6|9838.1|9833.1|26
1647862200000|2022-03-21 11:30:00|9841.5|9836.5|9837.1|9832.1|9841.6|9836.6|9837.1|9832.1|23
1647862500000|2022-03-21 11:35:00|9837.3|9832.3|9837.5|9832.5|9837.6|9832.6|9835.1|9830.1|27
1647862800000|2022-03-21 11:40:00|9837.6|9832.6|9836|9831|9838.8|9833.8|9835.8|9830.8|17
1647863100000|2022-03-21 11:45:00|9835.8|9830.8|9837.3|9832.3|9837.5|9832.5|9834.3|9829.3|22
1647863400000|2022-03-21 11:50:00|9837.5|9832.5|9839.5|9834.5|9840|9835|9836.3|9831.3|49
1647863700000|2022-03-21 11:55:00|9839.8|9834.8|9837.8|9832.8|9840|9835|9837.5|9832.5|14
1647864000000|2022-03-21 12:00:00|9838|9833|9834.8|9829.8|9838.8|9833.8|9833.1|9828.1|54
1647864300000|2022-03-21 12:05:00|9834.5|9829.5|9833.3|9828.3|9835.3|9830.3|9831.5|9826.5|44
1647864600000|2022-03-21 12:10:00|9833.5|9828.5|9835.5|9830.5|9835.8|9830.8|9833|9828|16
1647864900000|2022-03-21 12:15:00|9835.3|9830.3|9834.6|9829.6|9836|9831|9833.8|9828.8|26
1647865200000|2022-03-21 12:20:00|9834.5|9829.5|9837.8|9832.8|9838|9833|9833.5|9828.5|18
1647865500000|2022-03-21 12:25:00|9838|9833|9839.2|9834.2|9840.2|9835.2|9836.8|9831.8|27
1647865800000|2022-03-21 12:30:00|9839|9834|9838.8|9833.8|9839.7|9834.7|9837.5|9832.5|19
1647866100000|2022-03-21 12:35:00|9839|9834|9837|9832|9840.5|9835.5|9837|9832|23
1647866400000|2022-03-21 12:40:00|9837.2|9832.2|9835.1|9830.1|9837.5|9832.5|9834.5|9829.5|18
1647866700000|2022-03-21 12:45:00|9835|9830|9832.3|9827.3|9835|9830|9832.1|9827.1|10
1647867000000|2022-03-21 12:50:00|9832.5|9827.5|9833|9828|9835|9830|9832.5|9827.5|43
1647867300000|2022-03-21 12:55:00|9833.2|9828.2|9835.1|9830.1|9836.5|9831.5|9832.8|9827.8|26
1647867600000|2022-03-21 13:00:00|9835|9830|9833.3|9828.3|9835.3|9830.3|9831.5|9826.5|28
1647867900000|2022-03-21 13:05:00|9833.1|9828.1|9827.1|9822.1|9834|9829|9826.8|9821.8|63
1647868200000|2022-03-21 13:10:00|9827.3|9822.3|9830|9825|9831|9826|9826.6|9821.6|18
1647868500000|2022-03-21 13:15:00|9830.5|9825.5|9829.8|9824.8|9831.5|9826.5|9828|9823|39
1647868800000|2022-03-21 13:20:00|9830|9825|9831|9826|9831.5|9826.5|9828.3|9823.3|30
1647869100000|2022-03-21 13:25:00|9831.3|9826.3|9827.6|9822.6|9831.3|9826.3|9826.6|9821.6|26
1647869400000|2022-03-21 13:30:00|9827.3|9822.3|9827.8|9822.8|9830.3|9825.3|9826.6|9821.6|40
1647869700000|2022-03-21 13:35:00|9827.6|9822.6|9828.8|9823.8|9830|9825|9827.3|9822.3|47
1647870000000|2022-03-21 13:40:00|9828.5|9823.5|9831|9826|9833|9828|9827.5|9822.5|37
1647870300000|2022-03-21 13:45:00|9830.7|9825.7|9831.4|9826.4|9833.5|9828.5|9830|9825|99
1647870600000|2022-03-21 13:50:00|9831.2|9826.2|9832|9827|9833.4|9828.4|9828.5|9823.5|34
1647870900000|2022-03-21 13:55:00|9832.2|9827.2|9833.3|9828.3|9834|9829|9830.8|9825.8|48
1647871200000|2022-03-21 14:00:00|9833|9828|9829.5|9824.5|9836.5|9831.5|9828.8|9823.8|76
1647871500000|2022-03-21 14:05:00|9829.7|9824.7|9827.1|9822.1|9829.7|9824.7|9825.1|9820.1|78
1647871800000|2022-03-21 14:10:00|9827|9822|9829.5|9824.5|9831|9826|9824.2|9819.2|44
1647872100000|2022-03-21 14:15:00|9829.7|9824.7|9827|9822|9830|9825|9825.9|9820.9|31
1647872400000|2022-03-21 14:20:00|9827.1|9822.1|9828.5|9823.5|9830|9825|9827.1|9822.1|38
1647872700000|2022-03-21 14:25:00|9828.7|9823.7|9827.8|9822.8|9830|9825|9824.9|9819.9|187
1647873000000|2022-03-21 14:30:00|9827.6|9822.6|9830.5|9825.5|9832|9827|9827.6|9822.6|167
1647873300000|2022-03-21 14:35:00|9830|9825|9829|9824|9831.5|9826.5|9828|9823|35
1647873600000|2022-03-21 14:40:00|9828.7|9823.7|9827.6|9822.6|9829.2|9824.2|9827.1|9822.1|25
1647873900000|2022-03-21 14:45:00|9827.5|9822.5|9828.3|9823.3|9829.5|9824.5|9826.6|9821.6|88
1647874200000|2022-03-21 14:50:00|9828.5|9823.5|9828.5|9823.5|9830|9825|9827.8|9822.8|13
1647874500000|2022-03-21 14:55:00|9828.7|9823.7|9825.2|9820.2|9829|9824|9825|9820|33
1647874800000|2022-03-21 15:00:00|9825|9820|9825.5|9820.5|9828|9823|9821.9|9816.9|47
1647875100000|2022-03-21 15:05:00|9825.7|9820.7|9828.5|9823.5|9830.7|9825.7|9825|9820|37
1647875400000|2022-03-21 15:10:00|9828.2|9823.2|9824.5|9819.5|9830|9825|9824.5|9819.5|61
1647875700000|2022-03-21 15:15:00|9824.7|9819.7|9826|9821|9827|9822|9822.8|9817.8|35
1647876000000|2022-03-21 15:20:00|9825.8|9820.8|9823.8|9818.8|9826.7|9821.7|9822.6|9817.6|33
1647876300000|2022-03-21 15:25:00|9823.6|9818.6|9823.1|9818.1|9824.5|9819.5|9822.1|9817.1|27
1647876600000|2022-03-21 15:30:00|9822.8|9817.8|9822.3|9817.3|9824.7|9819.7|9821.6|9816.6|21
1647876900000|2022-03-21 15:35:00|9822.4|9817.4|9822.1|9817.1|9823.6|9818.6|9821.7|9816.7|11
1647877200000|2022-03-21 15:40:00|9821.9|9816.9|9822.5|9817.5|9823.2|9818.2|9820.9|9815.9|35
1647877500000|2022-03-21 15:45:00|9822.2|9817.2|9822|9817|9822.7|9817.7|9821|9816|12
1647877800000|2022-03-21 15:50:00|9822.2|9817.2|9823.5|9818.5|9824|9819|9820.2|9815.2|36
1647878100000|2022-03-21 15:55:00|9823.2|9818.2|9823|9818|9825.5|9820.5|9822|9817|93
1647878400000|2022-03-21 16:00:00|9822.7|9817.7|9821.2|9816.2|9823.4|9818.4|9819|9814|86
1647878700000|2022-03-21 16:05:00|9821|9816|9820.2|9815.2|9823|9818|9820|9815|7
1647879000000|2022-03-21 16:10:00|9820|9815|9821|9816|9822.5|9817.5|9819.5|9814.5|113
1647879300000|2022-03-21 16:15:00|9820.7|9815.7|9820|9815|9823|9818|9819.7|9814.7|81
1647879600000|2022-03-21 16:20:00|9819.7|9814.7|9822.7|9817.7|9823.7|9818.7|9818|9813|26
1647879900000|2022-03-21 16:25:00|9822.5|9817.5|9824.2|9819.2|9826.5|9821.5|9821.5|9816.5|19
1647880200000|2022-03-21 16:30:00|9824.5|9819.5|9831|9826|9834.9|9829.9|9824.5|9819.5|315
1647880500000|2022-03-21 16:35:00|9831.2|9826.2|9830.5|9825.5|9836.5|9831.5|9830.5|9825.5|118
1647880800000|2022-03-21 16:40:00|9830.2|9825.2|9824.5|9819.5|9830.5|9825.5|9824.2|9819.2|73
1647881100000|2022-03-21 16:45:00|9824.7|9819.7|9820.5|9815.5|9827.2|9822.2|9820.2|9815.2|71
1647881400000|2022-03-21 16:50:00|9820.2|9815.2|9826.1|9821.1|9827|9822|9820.2|9815.2|69
1647881700000|2022-03-21 16:55:00|9825.7|9820.7|9827.2|9822.2|9828.6|9823.6|9825.2|9820.2|38
1647882000000|2022-03-21 17:00:00|9827.5|9822.5|9828.5|9823.5|9829|9824|9826.5|9821.5|39
1647882300000|2022-03-21 17:05:00|9828.7|9823.7|9830.5|9825.5|9831|9826|9828|9823|100
1647882600000|2022-03-21 17:10:00|9830.2|9825.2|9835|9830|9835.6|9830.6|9829.9|9824.9|34
1647882900000|2022-03-21 17:15:00|9835.2|9830.2|9846.6|9841.6|9846.6|9841.6|9835|9830|115
1647883200000|2022-03-21 17:20:00|9846.3|9841.3|9843.4|9838.4|9848.4|9843.4|9841.9|9836.9|95
1647883500000|2022-03-21 17:25:00|9843.6|9838.6|9840.6|9835.6|9843.8|9838.8|9839.4|9834.4|70
1647883800000|2022-03-21 17:30:00|9840.4|9835.4|9837.4|9832.4|9842.8|9837.8|9837.4|9832.4|134
1647884100000|2022-03-21 17:35:00|9837.6|9832.6|9840.4|9835.4|9840.8|9835.8|9837.6|9832.6|50
1647884400000|2022-03-21 17:40:00|9840.6|9835.6|9840.8|9835.8|9842.8|9837.8|9839.9|9834.9|17
1647884700000|2022-03-21 17:45:00|9840.6|9835.6|9839.6|9834.6|9841.4|9836.4|9837.9|9832.9|72
1647885000000|2022-03-21 17:50:00|9839.4|9834.4|9840.4|9835.4|9841.2|9836.2|9838.4|9833.4|16
1647885300000|2022-03-21 17:55:00|9840.2|9835.2|9838.7|9833.7|9841.7|9836.7|9838.4|9833.4|23
1647885600000|2022-03-21 18:00:00|9838.9|9833.9|9842.4|9837.4|9842.7|9837.7|9838|9833|23
1647885900000|2022-03-21 18:05:00|9842.2|9837.2|9847.4|9842.4|9847.7|9842.7|9842.2|9837.2|55
1647886200000|2022-03-21 18:10:00|9847.2|9842.2|9848.7|9843.7|9850|9845|9847.2|9842.2|87
1647886500000|2022-03-21 18:15:00|9848.9|9843.9|9848|9843|9849.1|9844.1|9847.5|9842.5|20
1647886800000|2022-03-21 18:20:00|9847.9|9842.9|9844.2|9839.2|9848.4|9843.4|9843.5|9838.5|44
1647887100000|2022-03-21 18:25:00|9844.4|9839.4|9842.4|9837.4|9845.4|9840.4|9841.7|9836.7|18
1647887400000|2022-03-21 18:30:00|9842.2|9837.2|9845|9840|9845.4|9840.4|9842.2|9837.2|24
1647887700000|2022-03-21 18:35:00|9844.7|9839.7|9844.1|9839.1|9846.4|9841.4|9843.4|9838.4|13
1647888000000|2022-03-21 18:40:00|9844.4|9839.4|9842.4|9837.4|9844.7|9839.7|9842.2|9837.2|10
1647888300000|2022-03-21 18:45:00|9842.2|9837.2|9844.4|9839.4|9844.7|9839.7|9840.2|9835.2|10
1647888600000|2022-03-21 18:50:00|9844.2|9839.2|9843.4|9838.4|9844.9|9839.9|9842.7|9837.7|26
1647888900000|2022-03-21 18:55:00|9843.7|9838.7|9850.9|9845.9|9851.4|9846.4|9842.9|9837.9|288
1647889200000|2022-03-21 19:00:00|9850.7|9845.7|9850.3|9845.3|9851.3|9846.3|9848.9|9843.9|165
1647889500000|2022-03-21 19:05:00|9850.6|9845.6|9850.9|9845.9|9851.3|9846.3|9848.6|9843.6|15
1647889800000|2022-03-21 19:10:00|9851.1|9846.1|9851.6|9846.6|9852.4|9847.4|9849.6|9844.6|25
1647890100000|2022-03-21 19:15:00|9851.8|9846.8|9853.3|9848.3|9853.9|9848.9|9850.6|9845.6|139
1647890400000|2022-03-21 19:20:00|9853.6|9848.6|9850.9|9845.9|9853.9|9848.9|9850.9|9845.9|64
1647890700000|2022-03-21 19:25:00|9851.3|9846.3|9850.4|9845.4|9852.1|9847.1|9850.1|9845.1|57
1647891000000|2022-03-21 19:30:00|9850.1|9845.1|9852.1|9847.1|9852.3|9847.3|9849.9|9844.9|29
1647891300000|2022-03-21 19:35:00|9852.3|9847.3|9852.4|9847.4|9853.3|9848.3|9851.9|9846.9|25
1647891600000|2022-03-21 19:40:00|9852.8|9847.8|9851.4|9846.4|9853.9|9848.9|9849.9|9844.9|33
1647891900000|2022-03-21 19:45:00|9851.1|9846.1|9854.1|9849.1|9854.1|9849.1|9850.9|9845.9|30
1647892200000|2022-03-21 19:50:00|9853.9|9848.9|9851.4|9846.4|9853.9|9848.9|9849.6|9844.6|26
1647892500000|2022-03-21 19:55:00|9851.1|9846.1|9851.9|9846.9|9854.4|9849.4|9850.9|9845.9|59
1647892800000|2022-03-21 20:00:00|9851.7|9846.7|9850.2|9845.2|9852.1|9847.1|9849.4|9844.4|115
1647893100000|2022-03-21 20:05:00|9850.4|9845.4|9851.9|9846.9|9852.9|9847.9|9850.2|9845.2|3
1647893400000|2022-03-21 20:10:00|9851.7|9846.7|9852.2|9847.2|9852.9|9847.9|9851.7|9846.7|64
1647893700000|2022-03-21 20:15:00|9851.9|9846.9|9852.2|9847.2|9853.2|9848.2|9851.9|9846.9|9
1647894000000|2022-03-21 20:20:00|9852.4|9847.4|9852.2|9847.2|9852.4|9847.4|9851.9|9846.9|1
1647894300000|2022-03-21 20:25:00|9852.1|9847.1|9852.2|9847.2|9852.6|9847.6|9851.9|9846.9|0
1647894600000|2022-03-21 20:30:00|9851.9|9846.9|9850.6|9845.6|9851.9|9846.9|9850.6|9845.6|9
1647894900000|2022-03-21 20:35:00|9850.9|9845.9|9852.4|9847.4|9852.4|9847.4|9850.6|9845.6|1
1647895200000|2022-03-21 20:40:00|9852.6|9847.6|9852.1|9847.1|9852.6|9847.6|9851.2|9846.2|4
1647895500000|2022-03-21 20:45:00|9852.2|9847.2|9852.4|9847.4|9852.9|9847.9|9851.6|9846.6|18
1647895800000|2022-03-21 20:50:00|9852.2|9847.2|9851.2|9846.2|9852.6|9847.6|9851.2|9846.2|11
1647896100000|2022-03-21 20:55:00|9851.1|9846.1|9851.9|9844.9|9851.9|9846.6|9850.1|9844.9|121
1647907200000|2022-03-22 00:00:00|9851|9846|9852.5|9847.5|9854.2|9849.2|9850.9|9845.9|32
1647907500000|2022-03-22 00:05:00|9852.8|9847.8|9854.5|9849.5|9854.8|9849.8|9852|9847|13
1647907800000|2022-03-22 00:10:00|9854.3|9849.3|9858|9853|9858.3|9853.3|9854.3|9849.3|35
1647908100000|2022-03-22 00:15:00|9858.3|9853.3|9860|9855|9860.5|9855.5|9857.3|9852.3|21
1647908400000|2022-03-22 00:20:00|9860.3|9855.3|9860.7|9855.7|9861|9856|9859.8|9854.8|16
1647908700000|2022-03-22 00:25:00|9860.5|9855.5|9861.5|9856.5|9862|9857|9859.8|9854.8|75
1647909000000|2022-03-22 00:30:00|9861.7|9856.7|9864|9859|9864|9859|9861|9856|20
1647909300000|2022-03-22 00:35:00|9863.8|9858.8|9865.8|9860.8|9865.8|9860.8|9863|9858|56
1647909600000|2022-03-22 00:40:00|9865.5|9860.5|9869.5|9864.5|9869.7|9864.7|9864.8|9859.8|26
1647909900000|2022-03-22 00:45:00|9869.7|9864.7|9873.3|9868.3|9875.8|9870.8|9869.7|9864.7|123
1647910200000|2022-03-22 00:50:00|9873.2|9868.2|9879|9874|9879|9874|9872|9867|33
1647910500000|2022-03-22 00:55:00|9879.3|9874.3|9875.5|9870.5|9879.6|9874.6|9873.3|9868.3|39
1647910800000|2022-03-22 01:00:00|9875.3|9870.3|9870.5|9865.5|9877|9872|9870.5|9865.5|34
1647911100000|2022-03-22 01:05:00|9870.7|9865.7|9868.3|9863.3|9871.7|9866.7|9868.3|9863.3|24
1647911400000|2022-03-22 01:10:00|9868.5|9863.5|9867.5|9862.5|9869.8|9864.8|9867.3|9862.3|20
1647911700000|2022-03-22 01:15:00|9867.3|9862.3|9869.5|9864.5|9870.3|9865.3|9866.8|9861.8|18
1647912000000|2022-03-22 01:20:00|9869.7|9864.7|9869.5|9864.5|9869.7|9864.7|9868|9863|1
1647912300000|2022-03-22 01:25:00|9869.7|9864.7|9871|9866|9871.7|9866.7|9868.8|9863.8|12
1647912600000|2022-03-22 01:30:00|9871.2|9866.2|9870|9865|9871.2|9866.2|9868.5|9863.5|16
1647912900000|2022-03-22 01:35:00|9869.8|9864.8|9869.3|9864.3|9870|9865|9867.2|9862.2|5
1647913200000|2022-03-22 01:40:00|9869.5|9864.5|9870.3|9865.3|9871.2|9866.2|9868.8|9863.8|31
1647913500000|2022-03-22 01:45:00|9870|9865|9871.8|9866.8|9872.5|9867.5|9869.8|9864.8|8
1647913800000|2022-03-22 01:50:00|9872|9867|9868.2|9863.2|9872.2|9867.2|9868|9863|10
1647914100000|2022-03-22 01:55:00|9868|9863|9869.2|9864.2|9869.8|9864.8|9867.7|9862.7|17
1647914400000|2022-03-22 02:00:00|9869.3|9864.3|9867.8|9862.8|9869.3|9864.3|9867.5|9862.5|15
1647914700000|2022-03-22 02:05:00|9868|9863|9868.3|9863.3|9869.7|9864.7|9867.3|9862.3|16
1647915000000|2022-03-22 02:10:00|9868.5|9863.5|9870.3|9865.3|9870.7|9865.7|9867.3|9862.3|12
1647915300000|2022-03-22 02:15:00|9870|9865|9871|9866|9871.8|9866.8|9869.5|9864.5|9
1647915600000|2022-03-22 02:20:00|9871.2|9866.2|9870.8|9865.8|9871.5|9866.5|9870.2|9865.2|7
1647915900000|2022-03-22 02:25:00|9870.7|9865.7|9869.5|9864.5|9870.8|9865.8|9868.8|9863.8|8
1647916200000|2022-03-22 02:30:00|9869.7|9864.7|9869.7|9864.7|9870.7|9865.7|9869|9864|9
1647916500000|2022-03-22 02:35:00|9870|9865|9867.5|9862.5|9870.7|9865.7|9867.5|9862.5|3
1647916800000|2022-03-22 02:40:00|9867.3|9862.3|9866.5|9861.5|9869.5|9864.5|9866.2|9861.2|10
1647917100000|2022-03-22 02:45:00|9866.7|9861.7|9866.2|9861.2|9867.2|9862.2|9863.7|9858.7|13
1647917400000|2022-03-22 02:50:00|9866|9861|9866.2|9861.2|9866.5|9861.5|9864.7|9859.7|11
1647917700000|2022-03-22 02:55:00|9866.5|9861.5|9864|9859|9868.2|9863.2|9863.5|9858.5|22
1647918000000|2022-03-22 03:00:00|9863.8|9858.8|9867|9862|9867.2|9862.2|9863.2|9858.2|15
1647918300000|2022-03-22 03:05:00|9867.2|9862.2|9866.7|9861.7|9867.7|9862.7|9866.5|9861.5|1
1647918600000|2022-03-22 03:10:00|9867|9862|9868|9863|9868.2|9863.2|9866.5|9861.5|2
1647918900000|2022-03-22 03:15:00|9868.2|9863.2|9866.5|9861.5|9868.2|9863.2|9866.2|9861.2|2
1647919200000|2022-03-22 03:20:00|9866.3|9861.3|9863.2|9858.2|9866.7|9861.7|9862.7|9857.7|60
1647919500000|2022-03-22 03:25:00|9863|9858|9860.5|9855.5|9863.2|9858.2|9860.5|9855.5|9
1647919800000|2022-03-22 03:30:00|9860.3|9855.3|9861.7|9856.7|9861.7|9856.7|9859.7|9854.7|8
1647920100000|2022-03-22 03:35:00|9861.5|9856.5|9862.5|9857.5|9862.5|9857.5|9860.7|9855.7|5
1647920400000|2022-03-22 03:40:00|9862.2|9857.2|9861.5|9856.5|9862.7|9857.7|9860.7|9855.7|2
1647920700000|2022-03-22 03:45:00|9861.3|9856.3|9861.5|9856.5|9861.7|9856.7|9860.8|9855.8|3
1647921000000|2022-03-22 03:50:00|9861.3|9856.3|9862|9857|9862.2|9857.2|9860.7|9855.7|1
1647921300000|2022-03-22 03:55:00|9862.2|9857.2|9862|9857|9862.7|9857.7|9861.7|9856.7|1
1647921600000|2022-03-22 04:00:00|9861.7|9856.7|9864.7|9859.7|9864.7|9859.7|9861.7|9856.7|21
1647921900000|2022-03-22 04:05:00|9864.5|9859.5|9866|9861|9866.7|9861.7|9864.5|9859.5|34
1647922200000|2022-03-22 04:10:00|9865.8|9860.8|9866.8|9861.8|9867.3|9862.3|9865|9860|31
1647922500000|2022-03-22 04:15:00|9867|9862|9874.2|9869.2|9874.2|9869.2|9866.8|9861.8|174
1647922800000|2022-03-22 04:20:00|9874|9869|9877.5|9872.5|9879.7|9874.7|9873.8|9868.8|46
1647923100000|2022-03-22 04:25:00|9877.7|9872.7|9876.7|9871.7|9879|9874|9876.7|9871.7|17
1647923400000|2022-03-22 04:30:00|9876.5|9871.5|9878|9873|9878.7|9873.7|9874.7|9869.7|32
1647923700000|2022-03-22 04:35:00|9877.7|9872.7|9880.2|9875.2|9882.2|9877.2|9877.3|9872.3|95
1647924000000|2022-03-22 04:40:00|9880|9875|9879|9874|9880.2|9875.2|9876.7|9871.7|30
1647924300000|2022-03-22 04:45:00|9879.2|9874.2|9881|9876|9881.2|9876.2|9878|9873|13
1647924600000|2022-03-22 04:50:00|9881.2|9876.2|9880.5|9875.5|9881.2|9876.2|9879|9874|28
1647924900000|2022-03-22 04:55:00|9880.2|9875.2|9880.2|9875.2|9882.2|9877.2|9879.2|9874.2|18
1647925200000|2022-03-22 05:00:00|9880|9875|9879.5|9874.5|9880.2|9875.2|9877.2|9872.2|24
1647925500000|2022-03-22 05:05:00|9879.2|9874.2|9879|9874|9879.7|9874.7|9877.7|9872.7|36
1647925800000|2022-03-22 05:10:00|9878.7|9873.7|9879.2|9874.2|9879.2|9874.2|9877.7|9872.7|7
1647926100000|2022-03-22 05:15:00|9879|9874|9879.7|9874.7|9883.2|9878.2|9879|9874|29
1647926400000|2022-03-22 05:20:00|9879.9|9874.9|9880.7|9875.7|9881.2|9876.2|9878.7|9873.7|10
1647926700000|2022-03-22 05:25:00|9880.5|9875.5|9877.2|9872.2|9880.5|9875.5|9877.2|9872.2|81
1647927000000|2022-03-22 05:30:00|9877.5|9872.5|9878.7|9873.7|9879.2|9874.2|9876.7|9871.7|27
1647927300000|2022-03-22 05:35:00|9879|9874|9880.2|9875.2|9880.7|9875.7|9876.7|9871.7|23
1647927600000|2022-03-22 05:40:00|9880.4|9875.4|9878.2|9873.2|9881.2|9876.2|9878.2|9873.2|25
1647927900000|2022-03-22 05:45:00|9878|9873|9881.2|9876.2|9881.2|9876.2|9877.5|9872.5|19
1647928200000|2022-03-22 05:50:00|9881|9876|9880.2|9875.2|9881|9876|9879.2|9874.2|4
1647928500000|2022-03-22 05:55:00|9880|9875|9884.2|9879.2|9884.2|9879.2|9879.7|9874.7|75
1647928800000|2022-03-22 06:00:00|9883.7|9878.7|9887.2|9882.2|9889.2|9884.2|9883.7|9878.7|100
1647929100000|2022-03-22 06:05:00|9887|9882|9886.4|9881.4|9888.3|9883.3|9885.2|9880.2|13
1647929400000|2022-03-22 06:10:00|9886.5|9881.5|9884.4|9879.4|9886.7|9881.7|9883.2|9878.2|8
1647929700000|2022-03-22 06:15:00|9884.5|9879.5|9883|9878|9885.2|9880.2|9881.7|9876.7|20
1647930000000|2022-03-22 06:20:00|9883.2|9878.2|9883.2|9878.2|9884.7|9879.7|9881.7|9876.7|4
1647930300000|2022-03-22 06:25:00|9883.5|9878.5|9883.5|9878.5|9883.7|9878.7|9881.5|9876.5|15
1647930600000|2022-03-22 06:30:00|9883.2|9878.2|9883.7|9878.7|9884.2|9879.2|9881.7|9876.7|5
1647930900000|2022-03-22 06:35:00|9883.2|9878.2|9883.5|9878.5|9885.2|9880.2|9881.7|9876.7|12
1647931200000|2022-03-22 06:40:00|9883.2|9878.2|9887.5|9882.5|9888.2|9883.2|9883|9878|16
1647931500000|2022-03-22 06:45:00|9887.7|9882.7|9889.2|9884.2|9889.9|9884.9|9887.5|9882.5|13
1647931800000|2022-03-22 06:50:00|9889|9884|9890.7|9885.7|9891|9886|9888.7|9883.7|32
1647932100000|2022-03-22 06:55:00|9891|9886|9892.5|9887.5|9893|9888|9890.2|9885.2|43
1647932400000|2022-03-22 07:00:00|9892.2|9887.2|9891.2|9886.2|9895|9890|9891|9886|49
1647932700000|2022-03-22 07:05:00|9891|9886|9893.2|9888.2|9893.9|9888.9|9890|9885|31
1647933000000|2022-03-22 07:10:00|9893|9888|9895|9890|9896.7|9891.7|9892.2|9887.2|37
1647933300000|2022-03-22 07:15:00|9894.7|9889.7|9890.7|9885.7|9895.3|9890.3|9890.2|9885.2|14
1647933600000|2022-03-22 07:20:00|9890.5|9885.5|9888.4|9883.4|9891.2|9886.2|9888.4|9883.4|26
1647933900000|2022-03-22 07:25:00|9888.7|9883.7|9888.7|9883.7|9891.2|9886.2|9888.4|9883.4|16
1647934200000|2022-03-22 07:30:00|9888.9|9883.9|9884.9|9879.9|9889.2|9884.2|9884.7|9879.7|20
1647934500000|2022-03-22 07:35:00|9885.2|9880.2|9885.7|9880.7|9887.4|9882.4|9884.7|9879.7|39
1647934800000|2022-03-22 07:40:00|9885.9|9880.9|9887.2|9882.2|9888.9|9883.9|9885.7|9880.7|22
1647935100000|2022-03-22 07:45:00|9886.9|9881.9|9888.2|9883.2|9888.2|9883.2|9886.2|9881.2|1
1647935400000|2022-03-22 07:50:00|9887.9|9882.9|9884.4|9879.4|9888.2|9883.2|9883.7|9878.7|15
1647935700000|2022-03-22 07:55:00|9884.2|9879.2|9882.4|9877.4|9885.4|9880.4|9881.9|9876.9|26
1647936000000|2022-03-22 08:00:00|9882.7|9877.7|9881.7|9876.7|9883.7|9878.7|9880.3|9875.3|57
1647936300000|2022-03-22 08:05:00|9881.5|9876.5|9877.4|9872.4|9882.2|9877.2|9876.9|9871.9|101
1647936600000|2022-03-22 08:10:00|9877.1|9872.1|9873.2|9868.2|9878.6|9873.6|9872.2|9867.2|42
1647936900000|2022-03-22 08:15:00|9873.4|9868.4|9874.9|9869.9|9875.7|9870.7|9872.9|9867.9|17
1647937200000|2022-03-22 08:20:00|9875.2|9870.2|9871.7|9866.7|9875.2|9870.2|9870.7|9865.7|19
1647937500000|2022-03-22 08:25:00|9871.9|9866.9|9871.9|9866.9|9874.4|9869.4|9870.7|9865.7|47
1647937800000|2022-03-22 08:30:00|9872.2|9867.2|9868.7|9863.7|9873.2|9868.2|9867.2|9862.2|60
1647938100000|2022-03-22 08:35:00|9868.9|9863.9|9862.2|9857.2|9869.9|9864.9|9861.7|9856.7|100
1647938400000|2022-03-22 08:40:00|9862.4|9857.4|9860.4|9855.4|9865.2|9860.2|9858.7|9853.7|169
1647938700000|2022-03-22 08:45:00|9860.7|9855.7|9863.7|9858.7|9863.9|9858.9|9860.2|9855.2|48
1647939000000|2022-03-22 08:50:00|9863.2|9858.2|9865.9|9860.9|9867.2|9862.2|9862.9|9857.9|121
1647939300000|2022-03-22 08:55:00|9866.2|9861.2|9865.2|9860.2|9867.2|9862.2|9863.4|9858.4|31
1647939600000|2022-03-22 09:00:00|9865.6|9860.6|9863.4|9858.4|9868.2|9863.2|9862.9|9857.9|75
1647939900000|2022-03-22 09:05:00|9863.2|9858.2|9860.4|9855.4|9864.4|9859.4|9858.9|9853.9|31
1647940200000|2022-03-22 09:10:00|9860.2|9855.2|9862.2|9857.2|9863.2|9858.2|9859.7|9854.7|12
1647940500000|2022-03-22 09:15:00|9862.4|9857.4|9860.7|9855.7|9863.9|9858.9|9859.7|9854.7|23
1647940800000|2022-03-22 09:20:00|9860.9|9855.9|9865.4|9860.4|9865.7|9860.7|9860.4|9855.4|34
1647941100000|2022-03-22 09:25:00|9865.2|9860.2|9864.7|9859.7|9866.2|9861.2|9862.7|9857.7|23
1647941400000|2022-03-22 09:30:00|9864.4|9859.4|9867.7|9862.7|9868.4|9863.4|9864.4|9859.4|25
1647941700000|2022-03-22 09:35:00|9867.9|9862.9|9867.7|9862.7|9868.7|9863.7|9865.4|9860.4|26
1647942000000|2022-03-22 09:40:00|9867.9|9862.9|9865.4|9860.4|9870.7|9865.7|9865.2|9860.2|30
1647942300000|2022-03-22 09:45:00|9865.7|9860.7|9870.9|9865.9|9872.2|9867.2|9864.7|9859.7|35
1647942600000|2022-03-22 09:50:00|9871.2|9866.2|9873.4|9868.4|9875.2|9870.2|9870.4|9865.4|28
1647942900000|2022-03-22 09:55:00|9873.7|9868.7|9874.4|9869.4|9876.7|9871.7|9873.4|9868.4|31
1647943200000|2022-03-22 10:00:00|9874.2|9869.2|9877.7|9872.7|9878.2|9873.2|9874.2|9869.2|31
1647943500000|2022-03-22 10:05:00|9877.6|9872.6|9878.9|9873.9|9881.1|9876.1|9877.2|9872.2|164
1647943800000|2022-03-22 10:10:00|9878.7|9873.7|9878.2|9873.2|9879.9|9874.9|9876.9|9871.9|177
1647944100000|2022-03-22 10:15:00|9877.7|9872.7|9877.9|9872.9|9880.1|9875.1|9876.6|9871.6|55
1647944400000|2022-03-22 10:20:00|9877.6|9872.6|9879.9|9874.9|9880.4|9875.4|9876.2|9871.2|22
1647944700000|2022-03-22 10:25:00|9880.1|9875.1|9876.1|9871.1|9880.9|9875.9|9875.9|9870.9|20
1647945000000|2022-03-22 10:30:00|9876.2|9871.2|9870.7|9865.7|9877.1|9872.1|9868.2|9863.2|135
1647945300000|2022-03-22 10:35:00|9870.9|9865.9|9867.6|9862.6|9871.2|9866.2|9867.2|9862.2|17
1647945600000|2022-03-22 10:40:00|9867.7|9862.7|9871.7|9866.7|9872.9|9867.9|9867.7|9862.7|35
1647945900000|2022-03-22 10:45:00|9871.2|9866.2|9871.6|9866.6|9872.9|9867.9|9870.9|9865.9|18
1647946200000|2022-03-22 10:50:00|9871.7|9866.7|9869.7|9864.7|9871.9|9866.9|9869.2|9864.2|16
1647946500000|2022-03-22 10:55:00|9869.9|9864.9|9867.6|9862.6|9870.2|9865.2|9865.1|9860.1|30
1647946800000|2022-03-22 11:00:00|9867.7|9862.7|9867.2|9862.2|9868.6|9863.6|9865.9|9860.9|47
1647947100000|2022-03-22 11:05:00|9866.9|9861.9|9868.6|9863.6|9870.6|9865.6|9866.7|9861.7|15
1647947400000|2022-03-22 11:10:00|9868.7|9863.7|9867.2|9862.2|9869.4|9864.4|9867.2|9862.2|10
1647947700000|2022-03-22 11:15:00|9867.4|9862.4|9869.4|9864.4|9869.4|9864.4|9865.2|9860.2|17
1647948000000|2022-03-22 11:20:00|9869.6|9864.6|9866.6|9861.6|9871.9|9866.9|9866.4|9861.4|38
1647948300000|2022-03-22 11:25:00|9866.4|9861.4|9866.4|9861.4|9867.6|9862.6|9865.2|9860.2|83
1647948600000|2022-03-22 11:30:00|9866.6|9861.6|9870.9|9865.9|9871.2|9866.2|9864.9|9859.9|20
1647948900000|2022-03-22 11:35:00|9870.7|9865.7|9866.7|9861.7|9872.7|9867.7|9865.9|9860.9|116
1647949200000|2022-03-22 11:40:00|9866.9|9861.9|9868.2|9863.2|9868.9|9863.9|9866.2|9861.2|29
1647949500000|2022-03-22 11:45:00|9868.4|9863.4|9865.2|9860.2|9868.9|9863.9|9864.7|9859.7|14
1647949800000|2022-03-22 11:50:00|9864.9|9859.9|9865.2|9860.2|9867.1|9862.1|9864.2|9859.2|34
1647950100000|2022-03-22 11:55:00|9865.4|9860.4|9866.4|9861.4|9869.1|9864.1|9864.9|9859.9|32
1647950400000|2022-03-22 12:00:00|9866.6|9861.6|9862.4|9857.4|9866.6|9861.6|9860.9|9855.9|59
1647950700000|2022-03-22 12:05:00|9862.2|9857.2|9861.2|9856.2|9863.9|9858.9|9860.7|9855.7|42
1647951000000|2022-03-22 12:10:00|9861.1|9856.1|9862.4|9857.4|9863.4|9858.4|9860.4|9855.4|46
1647951300000|2022-03-22 12:15:00|9862.1|9857.1|9854.6|9849.6|9862.6|9857.6|9852.4|9847.4|103
1647951600000|2022-03-22 12:20:00|9852.5|9847.5|9845.9|9840.9|9852.8|9847.8|9843.2|9838.2|138
1647951900000|2022-03-22 12:25:00|9846.1|9841.1|9846.1|9841.1|9849.6|9844.6|9844.4|9839.4|51
1647952200000|2022-03-22 12:30:00|9846.4|9841.4|9843.6|9838.6|9848.1|9843.1|9843.4|9838.4|43
1647952500000|2022-03-22 12:35:00|9843.8|9838.8|9847.1|9842.1|9848.1|9843.1|9843.2|9838.2|37
1647952800000|2022-03-22 12:40:00|9846.9|9841.9|9842.2|9837.2|9847.6|9842.6|9842.2|9837.2|61
1647953100000|2022-03-22 12:45:00|9842.4|9837.4|9842.7|9837.7|9843.6|9838.6|9841.1|9836.1|47
1647953400000|2022-03-22 12:50:00|9842.6|9837.6|9845.6|9840.6|9846.6|9841.6|9842.1|9837.1|85
1647953700000|2022-03-22 12:55:00|9845.9|9840.9|9850.9|9845.9|9851.1|9846.1|9844.1|9839.1|94
1647954000000|2022-03-22 13:00:00|9850.7|9845.7|9844.2|9839.2|9851.1|9846.1|9844.1|9839.1|68
1647954300000|2022-03-22 13:05:00|9844.1|9839.1|9846.2|9841.2|9849.7|9844.7|9843.1|9838.1|38
1647954600000|2022-03-22 13:10:00|9846.1|9841.1|9845.7|9840.7|9846.6|9841.6|9843.9|9838.9|23
1647954900000|2022-03-22 13:15:00|9845.6|9840.6|9847.1|9842.1|9850.6|9845.6|9845.1|9840.1|39
1647955200000|2022-03-22 13:20:00|9846.9|9841.9|9847.4|9842.4|9847.6|9842.6|9844.1|9839.1|41
1647955500000|2022-03-22 13:25:00|9847.6|9842.6|9842.7|9837.7|9848.9|9843.9|9840.9|9835.9|45
1647955800000|2022-03-22 13:30:00|9842.6|9837.6|9844.4|9839.4|9845.1|9840.1|9840.9|9835.9|42
1647956100000|2022-03-22 13:35:00|9844.2|9839.2|9838.4|9833.4|9844.9|9839.9|9837.6|9832.6|92
1647956400000|2022-03-22 13:40:00|9838.2|9833.2|9841.6|9836.6|9842.1|9837.1|9837.6|9832.6|121
1647956700000|2022-03-22 13:45:00|9841.7|9836.7|9837.6|9832.6|9843|9838|9837.4|9832.4|117
1647957000000|2022-03-22 13:50:00|9837.4|9832.4|9837.4|9832.4|9839.6|9834.6|9836.4|9831.4|75
1647957300000|2022-03-22 13:55:00|9837.2|9832.2|9834.2|9829.2|9839.1|9834.1|9832.9|9827.9|126
1647957600000|2022-03-22 14:00:00|9834.1|9829.1|9837.1|9832.1|9838.1|9833.1|9831.6|9826.6|80
1647957900000|2022-03-22 14:05:00|9836.9|9831.9|9836.7|9831.7|9840.4|9835.4|9835.2|9830.2|53
1647958200000|2022-03-22 14:10:00|9836.9|9831.9|9840.7|9835.7|9840.7|9835.7|9836.4|9831.4|30
1647958500000|2022-03-22 14:15:00|9840.6|9835.6|9843.2|9838.2|9846.1|9841.1|9839.9|9834.9|78
1647958800000|2022-03-22 14:20:00|9843.1|9838.1|9843.2|9838.2|9846.6|9841.6|9840.9|9835.9|59
1647959100000|2022-03-22 14:25:00|9843.4|9838.4|9842.4|9837.4|9844.6|9839.6|9841.4|9836.4|27
1647959400000|2022-03-22 14:30:00|9842.6|9837.6|9844.1|9839.1|9844.9|9839.9|9841.6|9836.6|77
1647959700000|2022-03-22 14:35:00|9843.9|9838.9|9843.4|9838.4|9844.1|9839.1|9839.4|9834.4|50
1647960000000|2022-03-22 14:40:00|9843.6|9838.6|9843.6|9838.6|9845.1|9840.1|9840.6|9835.6|59
1647960300000|2022-03-22 14:45:00|9843.4|9838.4|9839.9|9834.9|9843.9|9838.9|9839.1|9834.1|34
1647960600000|2022-03-22 14:50:00|9840.1|9835.1|9840.8|9835.8|9842.3|9837.3|9839.1|9834.1|30
1647960900000|2022-03-22 14:55:00|9841.1|9836.1|9842.8|9837.8|9843.3|9838.3|9840.3|9835.3|28
1647961200000|2022-03-22 15:00:00|9842.6|9837.6|9845.5|9840.5|9847.5|9842.5|9842.3|9837.3|73
1647961500000|2022-03-22 15:05:00|9845.8|9840.8|9848.5|9843.5|9849.5|9844.5|9845.1|9840.1|37
1647961800000|2022-03-22 15:10:00|9848.8|9843.8|9848.1|9843.1|9851|9846|9847.1|9842.1|100
1647962100000|2022-03-22 15:15:00|9848.3|9843.3|9847.1|9842.1|9848.5|9843.5|9845.5|9840.5|20
1647962400000|2022-03-22 15:20:00|9847.3|9842.3|9847.5|9842.5|9849|9844|9846.1|9841.1|36
1647962700000|2022-03-22 15:25:00|9847.1|9842.1|9847.5|9842.5|9850|9845|9846.8|9841.8|25
1647963000000|2022-03-22 15:30:00|9847.8|9842.8|9848.5|9843.5|9850|9845|9846.8|9841.8|36
1647963300000|2022-03-22 15:35:00|9848.3|9843.3|9850.8|9845.8|9851|9846|9846|9841|37
1647963600000|2022-03-22 15:40:00|9851|9846|9854|9849|9855.5|9850.5|9850.1|9845.1|108
1647963900000|2022-03-22 15:45:00|9854.2|9849.2|9849.8|9844.8|9854.2|9849.2|9849.3|9844.3|86
1647964200000|2022-03-22 15:50:00|9850|9845|9849.8|9844.8|9853|9848|9848.1|9843.1|64
1647964500000|2022-03-22 15:55:00|9850|9845|9848.8|9843.8|9851.2|9846.2|9847.8|9842.8|37
1647964800000|2022-03-22 16:00:00|9849|9844|9848|9843|9851.7|9846.7|9848|9843|49
1647965100000|2022-03-22 16:05:00|9848.2|9843.2|9851.7|9846.7|9852.2|9847.2|9847.5|9842.5|92
1647965400000|2022-03-22 16:10:00|9851.5|9846.5|9851.2|9846.2|9852.5|9847.5|9850.5|9845.5|26
1647965700000|2022-03-22 16:15:00|9851|9846|9851.7|9846.7|9854.5|9849.5|9851|9846|41
1647966000000|2022-03-22 16:20:00|9851.9|9846.9|9853.5|9848.5|9853.9|9848.9|9851.5|9846.5|32
1647966300000|2022-03-22 16:25:00|9853.9|9848.9|9854.5|9849.5|9855|9850|9851.5|9846.5|25
1647966600000|2022-03-22 16:30:00|9854.2|9849.2|9854.5|9849.5|9856.7|9851.7|9854|9849|46
1647966900000|2022-03-22 16:35:00|9854.2|9849.2|9855.7|9850.7|9857|9852|9852.8|9847.8|49
1647967200000|2022-03-22 16:40:00|9855.9|9850.9|9856|9851|9857.5|9852.5|9854.5|9849.5|181
1647967500000|2022-03-22 16:45:00|9855.8|9850.8|9858|9853|9858.9|9853.9|9853.3|9848.3|343
1647967800000|2022-03-22 16:50:00|9857.7|9852.7|9857.2|9852.2|9859.4|9854.4|9857|9852|118
1647968100000|2022-03-22 16:55:00|9857|9852|9854.5|9849.5|9857.4|9852.4|9854.5|9849.5|71
1647968400000|2022-03-22 17:00:00|9854.7|9849.7|9854.9|9849.9|9857.2|9852.2|9854.7|9849.7|14
1647968700000|2022-03-22 17:05:00|9855|9850|9854.4|9849.4|9855.2|9850.2|9852.5|9847.5|25
1647969000000|2022-03-22 17:10:00|9854.7|9849.7|9854.4|9849.4|9856.2|9851.2|9853|9848|171
1647969300000|2022-03-22 17:15:00|9853.9|9848.9|9848.5|9843.5|9854.9|9849.9|9848.3|9843.3|361
1647969600000|2022-03-22 17:20:00|9848.2|9843.2|9850.5|9845.5|9850.7|9845.7|9848|9843|30
1647969900000|2022-03-22 17:25:00|9850.7|9845.7|9850.8|9845.8|9850.8|9845.8|9848.6|9843.6|13
1647970200000|2022-03-22 17:30:00|9850.6|9845.6|9851|9846|9852|9847|9849.8|9844.8|28
1647970500000|2022-03-22 17:35:00|9851.3|9846.3|9853|9848|9853|9848|9850|9845|8
1647970800000|2022-03-22 17:40:00|9852.8|9847.8|9852.3|9847.3|9853|9848|9851.6|9846.6|8
1647971100000|2022-03-22 17:45:00|9852|9847|9853.6|9848.6|9854.5|9849.5|9852|9847|30
1647971400000|2022-03-22 17:50:00|9853.5|9848.5|9853|9848|9854|9849|9853|9848|7
1647971700000|2022-03-22 17:55:00|9852.8|9847.8|9853.8|9848.8|9854|9849|9852|9847|26
1647972000000|2022-03-22 18:00:00|9854|9849|9853.5|9848.5|9854|9849|9852.6|9847.6|27
1647972300000|2022-03-22 18:05:00|9853.3|9848.3|9851.8|9846.8|9853.5|9848.5|9851.3|9846.3|23
1647972600000|2022-03-22 18:10:00|9851.6|9846.6|9852|9847|9852.3|9847.3|9850.8|9845.8|4
1647972900000|2022-03-22 18:15:00|9852.3|9847.3|9852.3|9847.3|9853|9848|9851.8|9846.8|20
1647973200000|2022-03-22 18:20:00|9852.1|9847.1|9851.3|9846.3|9853|9848|9850.8|9845.8|6
1647973500000|2022-03-22 18:25:00|9851.6|9846.6|9853.5|9848.5|9853.8|9848.8|9851.6|9846.6|25
1647973800000|2022-03-22 18:30:00|9853.3|9848.3|9852.1|9847.1|9854.5|9849.5|9852.1|9847.1|14
1647974100000|2022-03-22 18:35:00|9852.3|9847.3|9853.6|9848.6|9854.5|9849.5|9852.3|9847.3|20
1647974400000|2022-03-22 18:40:00|9853.8|9848.8|9855|9850|9855|9850|9853.1|9848.1|23
1647974700000|2022-03-22 18:45:00|9855.3|9850.3|9853|9848|9855.5|9850.5|9852.8|9847.8|8
1647975000000|2022-03-22 18:50:00|9853.3|9848.3|9852.3|9847.3|9854|9849|9852|9847|23
1647975300000|2022-03-22 18:55:00|9852.1|9847.1|9852.6|9847.6|9853.3|9848.3|9851.8|9846.8|134
1647975600000|2022-03-22 19:00:00|9853.1|9848.1|9850.3|9845.3|9854.6|9849.6|9850.3|9845.3|95
1647975900000|2022-03-22 19:05:00|9850.1|9845.1|9847.8|9842.8|9852|9847|9847.6|9842.6|38
1647976200000|2022-03-22 19:10:00|9847.6|9842.6|9848|9843|9849|9844|9847.1|9842.1|45
1647976500000|2022-03-22 19:15:00|9847.8|9842.8|9847|9842|9849|9844|9846.8|9841.8|13
1647976800000|2022-03-22 19:20:00|9847.1|9842.1|9848.1|9843.1|9848.8|9843.8|9846.8|9841.8|22
1647977100000|2022-03-22 19:25:00|9847.8|9842.8|9848.5|9843.5|9848.5|9843.5|9847.1|9842.1|8
1647977400000|2022-03-22 19:30:00|9848.8|9843.8|9849.1|9844.1|9849.5|9844.5|9847.6|9842.6|18
1647977700000|2022-03-22 19:35:00|9848.8|9843.8|9850.1|9845.1|9850.1|9845.1|9848.5|9843.5|9
1647978000000|2022-03-22 19:40:00|9849.8|9844.8|9850.1|9845.1|9850.3|9845.3|9849.3|9844.3|5
1647978300000|2022-03-22 19:45:00|9850|9845|9849.1|9844.1|9850.1|9845.1|9848.6|9843.6|22
1647978600000|2022-03-22 19:50:00|9848.9|9843.9|9848.6|9843.6|9849.6|9844.6|9848.2|9843.2|41
1647978900000|2022-03-22 19:55:00|9848.4|9843.4|9847.7|9842.7|9848.6|9843.6|9846.7|9841.7|114
1647979200000|2022-03-22 20:00:00|9847.5|9842.5|9850|9845|9850|9845|9847.5|9842.5|70
1647979500000|2022-03-22 20:05:00|9849.8|9844.8|9850.3|9845.3|9850.5|9845.5|9849.6|9844.6|4
1647979800000|2022-03-22 20:10:00|9850.5|9845.5|9850.3|9845.3|9850.5|9845.5|9850|9845|10
1647980100000|2022-03-22 20:15:00|9850|9845|9849.1|9844.1|9850|9845|9848.6|9843.6|11
1647980400000|2022-03-22 20:20:00|9848.9|9843.9|9849.8|9844.8|9850|9845|9848.6|9843.6|0
1647980700000|2022-03-22 20:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9850|9845|0
1647981000000|2022-03-22 20:30:00|9850.1|9845.1|9848.9|9843.9|9850.1|9845.1|9848.6|9843.6|1
1647981300000|2022-03-22 20:35:00|9849.1|9844.1|9849.1|9844.1|9849.8|9844.8|9848.6|9843.6|3
1647981600000|2022-03-22 20:40:00|9849.3|9844.3|9847.9|9842.9|9849.6|9844.6|9847.9|9842.9|1
1647981900000|2022-03-22 20:45:00|9848.1|9843.1|9847.2|9842.2|9848.1|9843.1|9847|9842|18
1647982200000|2022-03-22 20:50:00|9847.4|9842.4|9848.4|9843.4|9848.6|9843.6|9847|9842|6
1647982500000|2022-03-22 20:55:00|9848.6|9843.6|9849.5|9842.5|9849.5|9844.4|9847.4|9842.2|15
1647993600000|2022-03-23 00:00:00|9854.5|9849.5|9852.5|9847.5|9855|9850|9850.5|9845.5|122
1647993900000|2022-03-23 00:05:00|9852.3|9847.3|9853.7|9848.7|9854.3|9849.3|9851.7|9846.7|10
1647994200000|2022-03-23 00:10:00|9854|9849|9855.5|9850.5|9856|9851|9854|9849|22
1647994500000|2022-03-23 00:15:00|9855.3|9850.3|9855.5|9850.5|9857.5|9852.5|9854.7|9849.7|10
1647994800000|2022-03-23 00:20:00|9855|9850|9855.7|9850.7|9856.5|9851.5|9854.7|9849.7|12
1647995100000|2022-03-23 00:25:00|9856|9851|9856.2|9851.2|9856.7|9851.7|9855|9850|11
1647995400000|2022-03-23 00:30:00|9856|9851|9856.5|9851.5|9856.5|9851.5|9855|9850|9
1647995700000|2022-03-23 00:35:00|9856.3|9851.3|9856.5|9851.5|9857.5|9852.5|9855.5|9850.5|3
1647996000000|2022-03-23 00:40:00|9856.2|9851.2|9856.5|9851.5|9857|9852|9855.7|9850.7|6
1647996300000|2022-03-23 00:45:00|9856.7|9851.7|9857|9852|9858|9853|9856|9851|23
1647996600000|2022-03-23 00:50:00|9857.2|9852.2|9856|9851|9857.5|9852.5|9854.2|9849.2|18
1647996900000|2022-03-23 00:55:00|9856.2|9851.2|9853.7|9848.7|9857|9852|9853|9848|25
1647997200000|2022-03-23 01:00:00|9853.9|9848.9|9847.1|9842.1|9854.2|9849.2|9845.2|9840.2|92
1647997500000|2022-03-23 01:05:00|9847.2|9842.2|9849.9|9844.9|9849.9|9844.9|9846.2|9841.2|19
1647997800000|2022-03-23 01:10:00|9850.1|9845.1|9850.9|9845.9|9851.1|9846.1|9848.4|9843.4|1
1647998100000|2022-03-23 01:15:00|9851.1|9846.1|9852.7|9847.7|9852.9|9847.9|9849.9|9844.9|5
1647998400000|2022-03-23 01:20:00|9852.4|9847.4|9852.2|9847.2|9852.9|9847.9|9851.4|9846.4|2
1647998700000|2022-03-23 01:25:00|9851.9|9846.9|9851.4|9846.4|9851.9|9846.9|9850.7|9845.7|3
1647999000000|2022-03-23 01:30:00|9851.2|9846.2|9851.4|9846.4|9851.9|9846.9|9849.9|9844.9|6
1647999300000|2022-03-23 01:35:00|9851.7|9846.7|9852.4|9847.4|9852.4|9847.4|9850.7|9845.7|1
1647999600000|2022-03-23 01:40:00|9852.7|9847.7|9853.2|9848.2|9854.7|9849.7|9852.4|9847.4|23
1647999900000|2022-03-23 01:45:00|9853.4|9848.4|9854.2|9849.2|9854.9|9849.9|9853.4|9848.4|1
1648000200000|2022-03-23 01:50:00|9853.9|9848.9|9853.9|9848.9|9855.2|9850.2|9853.1|9848.1|17
1648000500000|2022-03-23 01:55:00|9853.7|9848.7|9852.4|9847.4|9854.4|9849.4|9851.9|9846.9|7
1648000800000|2022-03-23 02:00:00|9852.2|9847.2|9848.4|9843.4|9852.6|9847.6|9848.4|9843.4|19
1648001100000|2022-03-23 02:05:00|9848.2|9843.2|9847.9|9842.9|9848.2|9843.2|9844.9|9839.9|24
1648001400000|2022-03-23 02:10:00|9848.1|9843.1|9848.9|9843.9|9849.2|9844.2|9847.7|9842.7|14
1648001700000|2022-03-23 02:15:00|9849.1|9844.1|9848.2|9843.2|9849.1|9844.1|9847.2|9842.2|9
1648002000000|2022-03-23 02:20:00|9847.9|9842.9|9848.9|9843.9|9849.2|9844.2|9847.9|9842.9|0
1648002300000|2022-03-23 02:25:00|9848.7|9843.7|9848.7|9843.7|9849.4|9844.4|9848.2|9843.2|0
1648002600000|2022-03-23 02:30:00|9848.4|9843.4|9849.1|9844.1|9849.2|9844.2|9847.4|9842.4|16
1648002900000|2022-03-23 02:35:00|9849.2|9844.2|9848.4|9843.4|9849.4|9844.4|9848.4|9843.4|3
1648003200000|2022-03-23 02:40:00|9848.2|9843.2|9847.4|9842.4|9848.9|9843.9|9847.4|9842.4|3
1648003500000|2022-03-23 02:45:00|9847|9842|9846.9|9841.9|9848.7|9843.7|9846.4|9841.4|24
1648003800000|2022-03-23 02:50:00|9846.6|9841.6|9843.9|9838.9|9846.9|9841.9|9843.6|9838.6|31
1648004100000|2022-03-23 02:55:00|9844.1|9839.1|9845.6|9840.6|9847.4|9842.4|9844.1|9839.1|20
1648004400000|2022-03-23 03:00:00|9845.9|9840.9|9845.9|9840.9|9846.6|9841.6|9844.4|9839.4|5
1648004700000|2022-03-23 03:05:00|9846.1|9841.1|9846.9|9841.9|9847.4|9842.4|9845.9|9840.9|3
1648005000000|2022-03-23 03:10:00|9847.1|9842.1|9846.4|9841.4|9847.4|9842.4|9845.4|9840.4|0
1648005300000|2022-03-23 03:15:00|9846.6|9841.6|9845.6|9840.6|9847.1|9842.1|9845.4|9840.4|4
1648005600000|2022-03-23 03:20:00|9845.4|9840.4|9844.6|9839.6|9846.1|9841.1|9844.4|9839.4|31
1648005900000|2022-03-23 03:25:00|9844.9|9839.9|9847.1|9842.1|9847.6|9842.6|9844.9|9839.9|4
1648006200000|2022-03-23 03:30:00|9847.4|9842.4|9847.2|9842.2|9847.9|9842.9|9846.9|9841.9|7
1648006500000|2022-03-23 03:35:00|9847.1|9842.1|9848.4|9843.4|9848.4|9843.4|9847.1|9842.1|3
1648006800000|2022-03-23 03:40:00|9848.1|9843.1|9849.9|9844.9|9850.1|9845.1|9847.9|9842.9|0
1648007100000|2022-03-23 03:45:00|9850.1|9845.1|9851.4|9846.4|9851.4|9846.4|9849.9|9844.9|9
1648007400000|2022-03-23 03:50:00|9851.6|9846.6|9851.6|9846.6|9852.4|9847.4|9851.4|9846.4|6
1648007700000|2022-03-23 03:55:00|9851.9|9846.9|9851.4|9846.4|9852.4|9847.4|9850.1|9845.1|1
1648008000000|2022-03-23 04:00:00|9851.6|9846.6|9851.6|9846.6|9851.9|9846.9|9850.9|9845.9|5
1648008300000|2022-03-23 04:05:00|9851.4|9846.4|9852.1|9847.1|9852.4|9847.4|9851.4|9846.4|2
1648008600000|2022-03-23 04:10:00|9851.9|9846.9|9853.9|9848.9|9853.9|9848.9|9851.9|9846.9|6
1648008900000|2022-03-23 04:15:00|9853.6|9848.6|9852.9|9847.9|9853.9|9848.9|9852.4|9847.4|6
1648009200000|2022-03-23 04:20:00|9853.1|9848.1|9852.9|9847.9|9853.9|9848.9|9852.6|9847.6|5
1648009500000|2022-03-23 04:25:00|9852.6|9847.6|9853.1|9848.1|9853.4|9848.4|9852.4|9847.4|13
1648009800000|2022-03-23 04:30:00|9852.9|9847.9|9851.9|9846.9|9852.9|9847.9|9851.4|9846.4|9
1648010100000|2022-03-23 04:35:00|9852.4|9847.4|9851.4|9846.4|9852.4|9847.4|9851.1|9846.1|6
1648010400000|2022-03-23 04:40:00|9851.6|9846.6|9851.9|9846.9|9851.9|9846.9|9850.9|9845.9|2
1648010700000|2022-03-23 04:45:00|9851.6|9846.6|9853.1|9848.1|9853.4|9848.4|9851.4|9846.4|5
1648011000000|2022-03-23 04:50:00|9852.9|9847.9|9852.1|9847.1|9853.1|9848.1|9852.1|9847.1|2
1648011300000|2022-03-23 04:55:00|9852.4|9847.4|9851.1|9846.1|9852.4|9847.4|9850.9|9845.9|5
1648011600000|2022-03-23 05:00:00|9851.4|9846.4|9851.8|9846.8|9851.9|9846.9|9850.4|9845.4|30
1648011900000|2022-03-23 05:05:00|9851.9|9846.9|9851.1|9846.1|9852.3|9847.3|9850.8|9845.8|1
1648012200000|2022-03-23 05:10:00|9851.3|9846.3|9851.9|9846.9|9852.9|9847.9|9851.1|9846.1|5
1648012500000|2022-03-23 05:15:00|9851.8|9846.8|9850.9|9845.9|9852.1|9847.1|9850.9|9845.9|7
1648012800000|2022-03-23 05:20:00|9851.1|9846.1|9850.1|9845.1|9851.4|9846.4|9850.1|9845.1|0
1648013100000|2022-03-23 05:25:00|9850.3|9845.3|9846.9|9841.9|9850.3|9845.3|9846.4|9841.4|34
1648013400000|2022-03-23 05:30:00|9846.8|9841.8|9846.4|9841.4|9847.4|9842.4|9845.9|9840.9|6
1648013700000|2022-03-23 05:35:00|9846.6|9841.6|9845.1|9840.1|9846.6|9841.6|9844.9|9839.9|15
1648014000000|2022-03-23 05:40:00|9845.3|9840.3|9843.6|9838.6|9845.4|9840.4|9842.9|9837.9|9
1648014300000|2022-03-23 05:45:00|9843.4|9838.4|9844.3|9839.3|9844.6|9839.6|9842.6|9837.6|13
1648014600000|2022-03-23 05:50:00|9844.4|9839.4|9845.4|9840.4|9845.9|9840.9|9843.9|9838.9|6
1648014900000|2022-03-23 05:55:00|9845.6|9840.6|9844.8|9839.8|9846.4|9841.4|9844.6|9839.6|0
1648015200000|2022-03-23 06:00:00|9844.9|9839.9|9847.9|9842.9|9847.9|9842.9|9844.9|9839.9|10
1648015500000|2022-03-23 06:05:00|9848.1|9843.1|9847.6|9842.6|9848.9|9843.9|9847.4|9842.4|12
1648015800000|2022-03-23 06:10:00|9847.8|9842.8|9847.9|9842.9|9848.3|9843.3|9846.9|9841.9|3
1648016100000|2022-03-23 06:15:00|9848.3|9843.3|9846.1|9841.1|9848.6|9843.6|9845.9|9840.9|13
1648016400000|2022-03-23 06:20:00|9846.3|9841.3|9845.6|9840.6|9846.8|9841.8|9844.6|9839.6|10
1648016700000|2022-03-23 06:25:00|9845.8|9840.8|9845.6|9840.6|9846.3|9841.3|9844.9|9839.9|4
1648017000000|2022-03-23 06:30:00|9845.4|9840.4|9848.3|9843.3|9848.6|9843.6|9845.4|9840.4|6
1648017300000|2022-03-23 06:35:00|9848.1|9843.1|9849.4|9844.4|9850.6|9845.6|9847.9|9842.9|4
1648017600000|2022-03-23 06:40:00|9849.6|9844.6|9848.4|9843.4|9849.9|9844.9|9848.4|9843.4|11
1648017900000|2022-03-23 06:45:00|9848.1|9843.1|9848.6|9843.6|9848.8|9843.8|9846.9|9841.9|13
1648018200000|2022-03-23 06:50:00|9848.8|9843.8|9850.4|9845.4|9850.6|9845.6|9848.4|9843.4|33
1648018500000|2022-03-23 06:55:00|9850.6|9845.6|9850.7|9845.7|9851.1|9846.1|9848|9843|9
1648018800000|2022-03-23 07:00:00|9850.6|9845.6|9846.8|9841.8|9850.9|9845.9|9846.1|9841.1|24
1648019100000|2022-03-23 07:05:00|9847|9842|9849.9|9844.9|9851.1|9846.1|9846.8|9841.8|28
1648019400000|2022-03-23 07:10:00|9850.1|9845.1|9855.4|9850.4|9855.6|9850.6|9850.1|9845.1|28
1648019700000|2022-03-23 07:15:00|9855.6|9850.6|9853.6|9848.6|9856.1|9851.1|9853.1|9848.1|16
1648020000000|2022-03-23 07:20:00|9853.8|9848.8|9853.9|9848.9|9855.1|9850.1|9852.9|9847.9|18
1648020300000|2022-03-23 07:25:00|9853.8|9848.8|9853.8|9848.8|9854.6|9849.6|9852.1|9847.1|18
1648020600000|2022-03-23 07:30:00|9853.6|9848.6|9855.9|9850.9|9856.3|9851.3|9853.3|9848.3|13
1648020900000|2022-03-23 07:35:00|9855.8|9850.8|9854.3|9849.3|9856.8|9851.8|9853.4|9848.4|20
1648021200000|2022-03-23 07:40:00|9854.6|9849.6|9854.6|9849.6|9855.8|9850.8|9853.9|9848.9|3
1648021500000|2022-03-23 07:45:00|9854.4|9849.4|9855.6|9850.6|9855.8|9850.8|9854.1|9849.1|4
1648021800000|2022-03-23 07:50:00|9855.8|9850.8|9854.6|9849.6|9856.1|9851.1|9853.8|9848.8|5
1648022100000|2022-03-23 07:55:00|9854.8|9849.8|9857.4|9852.4|9859.3|9854.3|9854.3|9849.3|48
1648022400000|2022-03-23 08:00:00|9857.1|9852.1|9855.6|9850.6|9858.8|9853.8|9855.6|9850.6|57
1648022700000|2022-03-23 08:05:00|9855.8|9850.8|9857.3|9852.3|9858.3|9853.3|9855.3|9850.3|52
1648023000000|2022-03-23 08:10:00|9857.1|9852.1|9856.8|9851.8|9857.3|9852.3|9854.8|9849.8|27
1648023300000|2022-03-23 08:15:00|9857.1|9852.1|9860.3|9855.3|9860.3|9855.3|9857.1|9852.1|26
1648023600000|2022-03-23 08:20:00|9860.1|9855.1|9859.1|9854.1|9860.8|9855.8|9856.1|9851.1|39
1648023900000|2022-03-23 08:25:00|9859.3|9854.3|9862.1|9857.1|9864.8|9859.8|9858.6|9853.6|42
1648024200000|2022-03-23 08:30:00|9861.9|9856.9|9859.6|9854.6|9862.3|9857.3|9858.8|9853.8|27
1648024500000|2022-03-23 08:35:00|9859.1|9854.1|9858.8|9853.8|9859.8|9854.8|9857.6|9852.6|13
1648024800000|2022-03-23 08:40:00|9859.1|9854.1|9859.3|9854.3|9859.8|9854.8|9857.1|9852.1|10
1648025100000|2022-03-23 08:45:00|9859.1|9854.1|9860.3|9855.3|9861.8|9856.8|9857.8|9852.8|24
1648025400000|2022-03-23 08:50:00|9860.6|9855.6|9860.8|9855.8|9861.8|9856.8|9859.3|9854.3|24
1648025700000|2022-03-23 08:55:00|9860.6|9855.6|9861.1|9856.1|9861.6|9856.6|9859.8|9854.8|26
1648026000000|2022-03-23 09:00:00|9860.8|9855.8|9862.8|9857.8|9862.8|9857.8|9860.3|9855.3|21
1648026300000|2022-03-23 09:05:00|9862.9|9857.9|9861.8|9856.8|9864.9|9859.9|9861.8|9856.8|40
1648026600000|2022-03-23 09:10:00|9861.6|9856.6|9859.6|9854.6|9862.3|9857.3|9859.4|9854.4|14
1648026900000|2022-03-23 09:15:00|9859.8|9854.8|9859.3|9854.3|9860.3|9855.3|9858.9|9853.9|23
1648027200000|2022-03-23 09:20:00|9859.6|9854.6|9862.3|9857.3|9862.8|9857.8|9859.4|9854.4|8
1648027500000|2022-03-23 09:25:00|9862.1|9857.1|9860.1|9855.1|9863.1|9858.1|9859.3|9854.3|20
1648027800000|2022-03-23 09:30:00|9860.3|9855.3|9861.9|9856.9|9862.8|9857.8|9859.6|9854.6|19
1648028100000|2022-03-23 09:35:00|9861.8|9856.8|9864.8|9859.8|9865.1|9860.1|9861.8|9856.8|91
1648028400000|2022-03-23 09:40:00|9864.9|9859.9|9871|9866|9872.3|9867.3|9864.6|9859.6|143
1648028700000|2022-03-23 09:45:00|9871.1|9866.1|9873.6|9868.6|9874.8|9869.8|9869.9|9864.9|44
1648029000000|2022-03-23 09:50:00|9873.3|9868.3|9869.6|9864.6|9873.6|9868.6|9869.3|9864.3|14
1648029300000|2022-03-23 09:55:00|9869.3|9864.3|9870.1|9865.1|9870.1|9865.1|9866.6|9861.6|14
1648029600000|2022-03-23 10:00:00|9870.3|9865.3|9865.6|9860.6|9870.8|9865.8|9863.8|9858.8|50
1648029900000|2022-03-23 10:05:00|9865.8|9860.8|9866.1|9861.1|9867.6|9862.6|9864.8|9859.8|6
1648030200000|2022-03-23 10:10:00|9866.3|9861.3|9866.1|9861.1|9867.8|9862.8|9864.8|9859.8|11
1648030500000|2022-03-23 10:15:00|9865.8|9860.8|9868.3|9863.3|9868.8|9863.8|9865.6|9860.6|20
1648030800000|2022-03-23 10:20:00|9868.1|9863.1|9869|9864|9869.1|9864.1|9866.6|9861.6|6
1648031100000|2022-03-23 10:25:00|9869.1|9864.1|9868.6|9863.6|9870.1|9865.1|9868.1|9863.1|34
1648031400000|2022-03-23 10:30:00|9868.3|9863.3|9865.1|9860.1|9868.8|9863.8|9863.8|9858.8|37
1648031700000|2022-03-23 10:35:00|9864.8|9859.8|9866.6|9861.6|9867.8|9862.8|9864.6|9859.6|9
1648032000000|2022-03-23 10:40:00|9866.3|9861.3|9867.6|9862.6|9870.3|9865.3|9866.3|9861.3|7
1648032300000|2022-03-23 10:45:00|9867.8|9862.8|9868.3|9863.3|9868.6|9863.6|9867.1|9862.1|5
1648032600000|2022-03-23 10:50:00|9868.5|9863.5|9867.1|9862.1|9868.8|9863.8|9866.6|9861.6|8
1648032900000|2022-03-23 10:55:00|9866.8|9861.8|9867.3|9862.3|9869.8|9864.8|9866.8|9861.8|10
1648033200000|2022-03-23 11:00:00|9867.1|9862.1|9865.8|9860.8|9867.6|9862.6|9864.1|9859.1|36
1648033500000|2022-03-23 11:05:00|9865.6|9860.6|9870.1|9865.1|9870.3|9865.3|9865.6|9860.6|8
1648033800000|2022-03-23 11:10:00|9869.8|9864.8|9867.3|9862.3|9869.8|9864.8|9865.8|9860.8|17
1648034100000|2022-03-23 11:15:00|9867.5|9862.5|9870.8|9865.8|9871.3|9866.3|9867.1|9862.1|59
1648034400000|2022-03-23 11:20:00|9870.6|9865.6|9874.8|9869.8|9874.8|9869.8|9870.6|9865.6|83
1648034700000|2022-03-23 11:25:00|9875.1|9870.1|9879.3|9874.3|9879.3|9874.3|9874.8|9869.8|100
1648035000000|2022-03-23 11:30:00|9879.1|9874.1|9875.3|9870.3|9879.3|9874.3|9874.6|9869.6|67
1648035300000|2022-03-23 11:35:00|9875.6|9870.6|9878.8|9873.8|9879|9874|9875.1|9870.1|19
1648035600000|2022-03-23 11:40:00|9879.1|9874.1|9879.8|9874.8|9882.3|9877.3|9878.8|9873.8|97
1648035900000|2022-03-23 11:45:00|9880|9875|9878.3|9873.3|9880.1|9875.1|9877.3|9872.3|42
1648036200000|2022-03-23 11:50:00|9878.1|9873.1|9876.1|9871.1|9879.6|9874.6|9875.8|9870.8|36
1648036500000|2022-03-23 11:55:00|9876.3|9871.3|9875.6|9870.6|9876.6|9871.6|9875.3|9870.3|20
1648036800000|2022-03-23 12:00:00|9875.8|9870.8|9872.5|9867.5|9877.3|9872.3|9872.3|9867.3|41
1648037100000|2022-03-23 12:05:00|9872.3|9867.3|9870.8|9865.8|9873.3|9868.3|9870.5|9865.5|12
1648037400000|2022-03-23 12:10:00|9871|9866|9872.8|9867.8|9873.5|9868.5|9869.5|9864.5|14
1648037700000|2022-03-23 12:15:00|9872.5|9867.5|9876|9871|9876|9871|9871.1|9866.1|26
1648038000000|2022-03-23 12:20:00|9875.8|9870.8|9878|9873|9878.3|9873.3|9874.8|9869.8|50
1648038300000|2022-03-23 12:25:00|9878.3|9873.3|9877.8|9872.8|9879.3|9874.3|9875.5|9870.5|13
1648038600000|2022-03-23 12:30:00|9877.6|9872.6|9877|9872|9878.3|9873.3|9874.8|9869.8|25
1648038900000|2022-03-23 12:35:00|9877.3|9872.3|9874.1|9869.1|9877.8|9872.8|9872.8|9867.8|41
1648039200000|2022-03-23 12:40:00|9874|9869|9872|9867|9874.8|9869.8|9871.3|9866.3|27
1648039500000|2022-03-23 12:45:00|9871.8|9866.8|9874.8|9869.8|9876.3|9871.3|9870|9865|28
1648039800000|2022-03-23 12:50:00|9874.6|9869.6|9874.5|9869.5|9875.3|9870.3|9870.5|9865.5|29
1648040100000|2022-03-23 12:55:00|9874.8|9869.8|9875|9870|9878.5|9873.5|9874.3|9869.3|48
1648040400000|2022-03-23 13:00:00|9874.8|9869.8|9874|9869|9876.1|9871.1|9872.5|9867.5|44
1648040700000|2022-03-23 13:05:00|9873.8|9868.8|9875.6|9870.6|9877|9872|9873.8|9868.8|24
1648041000000|2022-03-23 13:10:00|9875.5|9870.5|9877.1|9872.1|9879.8|9874.8|9874.5|9869.5|33
1648041300000|2022-03-23 13:15:00|9877|9872|9877.5|9872.5|9879|9874|9875.3|9870.3|23
1648041600000|2022-03-23 13:20:00|9877.3|9872.3|9881.8|9876.8|9882.3|9877.3|9876.5|9871.5|25
1648041900000|2022-03-23 13:25:00|9881.6|9876.6|9881.8|9876.8|9884.2|9879.2|9880.5|9875.5|57
1648042200000|2022-03-23 13:30:00|9881.6|9876.6|9883.5|9878.5|9884|9879|9877.8|9872.8|58
1648042500000|2022-03-23 13:35:00|9883.7|9878.7|9885.1|9880.1|9885.1|9880.1|9882.8|9877.8|148
1648042800000|2022-03-23 13:40:00|9885.2|9880.2|9884.4|9879.4|9887.8|9882.8|9884.2|9879.2|128
1648043100000|2022-03-23 13:45:00|9884.2|9879.2|9887|9882|9888.2|9883.2|9884|9879|181
1648043400000|2022-03-23 13:50:00|9887.8|9882.8|9885.4|9880.4|9888.2|9883.2|9884.2|9879.2|89
1648043700000|2022-03-23 13:55:00|9885.6|9880.6|9888.6|9883.6|9889.6|9884.6|9884.7|9879.7|71
1648044000000|2022-03-23 14:00:00|9889|9884|9885.1|9880.1|9889|9884|9884.8|9879.8|64
1648044300000|2022-03-23 14:05:00|9885|9880|9875.8|9870.8|9885.1|9880.1|9875.3|9870.3|110
1648044600000|2022-03-23 14:10:00|9876|9871|9874.3|9869.3|9876.5|9871.5|9872.5|9867.5|49
1648044900000|2022-03-23 14:15:00|9874.2|9869.2|9877.7|9872.7|9878.8|9873.8|9871.8|9866.8|180
1648045200000|2022-03-23 14:20:00|9877.5|9872.5|9881.5|9876.5|9882.5|9877.5|9877.5|9872.5|135
1648045500000|2022-03-23 14:25:00|9881.3|9876.3|9879|9874|9884.1|9879.1|9878.8|9873.8|64
1648045800000|2022-03-23 14:30:00|9878.8|9873.8|9879.8|9874.8|9883.5|9878.5|9878.3|9873.3|49
1648046100000|2022-03-23 14:35:00|9879.5|9874.5|9876.8|9871.8|9880.5|9875.5|9875.8|9870.8|59
1648046400000|2022-03-23 14:40:00|9876.3|9871.3|9881|9876|9881.8|9876.8|9875.3|9870.3|131
1648046700000|2022-03-23 14:45:00|9881.2|9876.2|9879|9874|9883|9878|9879|9874|83
1648047000000|2022-03-23 14:50:00|9878.8|9873.8|9875.5|9870.5|9880|9875|9874.3|9869.3|80
1648047300000|2022-03-23 14:55:00|9875.3|9870.3|9880.3|9875.3|9880.5|9875.5|9874.3|9869.3|25
1648047600000|2022-03-23 15:00:00|9880|9875|9874.3|9869.3|9880.8|9875.8|9874|9869|171
1648047900000|2022-03-23 15:05:00|9874.5|9869.5|9872.5|9867.5|9874.5|9869.5|9871.8|9866.8|114
1648048200000|2022-03-23 15:10:00|9872.3|9867.3|9871|9866|9872.8|9867.8|9870|9865|51
1648048500000|2022-03-23 15:15:00|9870.8|9865.8|9873.3|9868.3|9873.3|9868.3|9870.8|9865.8|73
1648048800000|2022-03-23 15:20:00|9873|9868|9870|9865|9873.2|9868.2|9869.5|9864.5|78
1648049100000|2022-03-23 15:25:00|9869.8|9864.8|9869.7|9864.7|9871|9866|9866.3|9861.3|114
1648049400000|2022-03-23 15:30:00|9869.8|9864.8|9869.8|9864.8|9873.2|9868.2|9869.3|9864.3|49
1648049700000|2022-03-23 15:35:00|9869.5|9864.5|9866.5|9861.5|9870.5|9865.5|9866|9861|24
1648050000000|2022-03-23 15:40:00|9866.3|9861.3|9866.5|9861.5|9868.5|9863.5|9863.8|9858.8|50
1648050300000|2022-03-23 15:45:00|9866.3|9861.3|9869|9864|9870.5|9865.5|9866.3|9861.3|31
1648050600000|2022-03-23 15:50:00|9868.7|9863.7|9864.8|9859.8|9868.8|9863.8|9862.8|9857.8|42
1648050900000|2022-03-23 15:55:00|9865|9860|9865.5|9860.5|9869|9864|9864.8|9859.8|31
1648051200000|2022-03-23 16:00:00|9865.8|9860.8|9865.5|9860.5|9867.3|9862.3|9864.3|9859.3|295
1648051500000|2022-03-23 16:05:00|9865.8|9860.8|9864.5|9859.5|9866|9861|9862.8|9857.8|228
1648051800000|2022-03-23 16:10:00|9864.3|9859.3|9866.2|9861.2|9867.8|9862.8|9864.3|9859.3|87
1648052100000|2022-03-23 16:15:00|9866|9861|9866|9861|9867.8|9862.8|9865.3|9860.3|52
1648052400000|2022-03-23 16:20:00|9866.2|9861.2|9866|9861|9868.3|9863.3|9866|9861|41
1648052700000|2022-03-23 16:25:00|9866.2|9861.2|9865.3|9860.3|9867.3|9862.3|9864.3|9859.3|40
1648053000000|2022-03-23 16:30:00|9865|9860|9863.7|9858.7|9866|9861|9862.8|9857.8|41
1648053300000|2022-03-23 16:35:00|9863.8|9858.8|9864.5|9859.5|9865|9860|9863.5|9858.5|11
1648053600000|2022-03-23 16:40:00|9864.8|9859.8|9865.5|9860.5|9865.7|9860.7|9863.8|9858.8|6
1648053900000|2022-03-23 16:45:00|9865.3|9860.3|9863.2|9858.2|9865.7|9860.7|9863.2|9858.2|16
1648054200000|2022-03-23 16:50:00|9863.5|9858.5|9864.5|9859.5|9865.2|9860.2|9863.5|9858.5|12
1648054500000|2022-03-23 16:55:00|9864.7|9859.7|9866.1|9861.1|9866.2|9861.2|9863.7|9858.7|8
1648054800000|2022-03-23 17:00:00|9866|9861|9864.7|9859.7|9866|9861|9863.7|9858.7|68
1648055100000|2022-03-23 17:05:00|9865|9860|9863|9858|9865|9860|9862.2|9857.2|47
1648055400000|2022-03-23 17:10:00|9862.8|9857.8|9865.2|9860.2|9865.2|9860.2|9862.8|9857.8|16
1648055700000|2022-03-23 17:15:00|9865.5|9860.5|9868.5|9863.5|9868.7|9863.7|9865.3|9860.3|31
1648056000000|2022-03-23 17:20:00|9868.2|9863.2|9866|9861|9868.2|9863.2|9865.8|9860.8|25
1648056300000|2022-03-23 17:25:00|9866.2|9861.2|9869.5|9864.5|9870.2|9865.2|9866.2|9861.2|12
1648056600000|2022-03-23 17:30:00|9869.3|9864.3|9866|9861|9869.3|9864.3|9865.2|9860.2|41
1648056900000|2022-03-23 17:35:00|9865.8|9860.8|9863.5|9858.5|9866|9861|9863.3|9858.3|39
1648057200000|2022-03-23 17:40:00|9863.3|9858.3|9865.2|9860.2|9865.7|9860.7|9862.7|9857.7|11
1648057500000|2022-03-23 17:45:00|9865|9860|9863.7|9858.7|9866|9861|9863.5|9858.5|20
1648057800000|2022-03-23 17:50:00|9863.2|9858.2|9863.2|9858.2|9863.7|9858.7|9862|9857|74
1648058100000|2022-03-23 17:55:00|9863.5|9858.5|9863.2|9858.2|9864.2|9859.2|9862.5|9857.5|10
1648058400000|2022-03-23 18:00:00|9863|9858|9863|9858|9864.2|9859.2|9862.7|9857.7|11
1648058700000|2022-03-23 18:05:00|9863.2|9858.2|9863.5|9858.5|9863.7|9858.7|9862.5|9857.5|16
1648059000000|2022-03-23 18:10:00|9863.7|9858.7|9863.5|9858.5|9864|9859|9863|9858|10
1648059300000|2022-03-23 18:15:00|9863.7|9858.7|9863|9858|9863.7|9858.7|9862.3|9857.3|12
1648059600000|2022-03-23 18:20:00|9862.8|9857.8|9861.7|9856.7|9863|9858|9861.7|9856.7|29
1648059900000|2022-03-23 18:25:00|9861.5|9856.5|9860.3|9855.3|9862.2|9857.2|9860.2|9855.2|27
1648060200000|2022-03-23 18:30:00|9860.2|9855.2|9861.5|9856.5|9862.7|9857.7|9860.2|9855.2|25
1648060500000|2022-03-23 18:35:00|9861.7|9856.7|9861.5|9856.5|9863.2|9858.2|9860.7|9855.7|13
1648060800000|2022-03-23 18:40:00|9861.3|9856.3|9861|9856|9861.7|9856.7|9860.3|9855.3|22
1648061100000|2022-03-23 18:45:00|9861.2|9856.2|9860.7|9855.7|9861.7|9856.7|9860.7|9855.7|13
1648061400000|2022-03-23 18:50:00|9861|9856|9859.8|9854.8|9861.2|9856.2|9859.8|9854.8|20
1648061700000|2022-03-23 18:55:00|9859.7|9854.7|9861.2|9856.2|9862.5|9857.5|9859.5|9854.5|341
1648062000000|2022-03-23 19:00:00|9860.8|9855.8|9862|9857|9862.3|9857.3|9860.7|9855.7|265
1648062300000|2022-03-23 19:05:00|9862.2|9857.2|9862|9857|9863|9858|9861.5|9856.5|37
1648062600000|2022-03-23 19:10:00|9862.2|9857.2|9863.2|9858.2|9863.7|9858.7|9862.2|9857.2|16
1648062900000|2022-03-23 19:15:00|9863|9858|9863.5|9858.5|9863.5|9858.5|9862.2|9857.2|30
1648063200000|2022-03-23 19:20:00|9863.2|9858.2|9863.7|9858.7|9865.7|9860.7|9863.2|9858.2|7
1648063500000|2022-03-23 19:25:00|9864|9859|9864.5|9859.5|9864.5|9859.5|9863.2|9858.2|24
1648063800000|2022-03-23 19:30:00|9864.7|9859.7|9864.7|9859.7|9865|9860|9863.5|9858.5|14
1648064100000|2022-03-23 19:35:00|9864.5|9859.5|9864.2|9859.2|9865.2|9860.2|9863.7|9858.7|2
1648064400000|2022-03-23 19:40:00|9864.4|9859.4|9864.2|9859.2|9865.2|9860.2|9863.7|9858.7|75
1648064700000|2022-03-23 19:45:00|9864.3|9859.3|9864.2|9859.2|9865|9860|9863.5|9858.5|17
1648065000000|2022-03-23 19:50:00|9864.5|9859.5|9866.2|9861.2|9866.5|9861.5|9864.2|9859.2|110
1648065300000|2022-03-23 19:55:00|9866.5|9861.5|9864.5|9859.5|9866.7|9861.7|9864.2|9859.2|37
1648065600000|2022-03-23 20:00:00|9864.7|9859.7|9864.2|9859.2|9865|9860|9864|9859|5
1648065900000|2022-03-23 20:05:00|9864.5|9859.5|9864.7|9859.7|9865.4|9860.4|9864.2|9859.2|12
1648066200000|2022-03-23 20:10:00|9864.5|9859.5|9862.5|9857.5|9864.5|9859.5|9862.2|9857.2|7
1648066500000|2022-03-23 20:15:00|9862.7|9857.7|9861.2|9856.2|9862.7|9857.7|9861.2|9856.2|29
1648066800000|2022-03-23 20:20:00|9861.5|9856.5|9862.2|9857.2|9862.2|9857.2|9861.5|9856.5|32
1648067100000|2022-03-23 20:25:00|9862.7|9857.7|9862.7|9857.7|9862.7|9857.7|9862.2|9857.2|6
1648067400000|2022-03-23 20:30:00|9862.5|9857.5|9862.7|9857.7|9862.7|9857.7|9862|9857|3
1648067700000|2022-03-23 20:35:00|9862.5|9857.5|9861.7|9856.7|9862.5|9857.5|9861.7|9856.7|7
1648068000000|2022-03-23 20:40:00|9862|9857|9861.7|9856.7|9862.2|9857.2|9861.7|9856.7|1
1648068300000|2022-03-23 20:45:00|9862|9857|9861.7|9856.7|9862|9857|9861.2|9856.2|13
1648068600000|2022-03-23 20:50:00|9861.5|9856.5|9861.7|9856.7|9862|9857|9861|9856|6
1648068900000|2022-03-23 20:55:00|9861.5|9856.5|9864.2|9857.2|9864.7|9858.2|9861.5|9856.5|22
1648080000000|2022-03-24 00:00:00|9862.8|9857.8|9863.3|9858.3|9865.2|9860.2|9862.8|9857.8|47
1648080300000|2022-03-24 00:05:00|9863.1|9858.1|9863.1|9858.1|9864.3|9859.3|9862.8|9857.8|9
1648080600000|2022-03-24 00:10:00|9862.8|9857.8|9862.3|9857.3|9863.5|9858.5|9861.8|9856.8|6
1648080900000|2022-03-24 00:15:00|9862.1|9857.1|9863.6|9858.6|9863.6|9858.6|9860.3|9855.3|21
1648081200000|2022-03-24 00:20:00|9863.3|9858.3|9862.6|9857.6|9863.8|9858.8|9862.3|9857.3|5
1648081500000|2022-03-24 00:25:00|9862.8|9857.8|9864.6|9859.6|9865.3|9860.3|9862.3|9857.3|7
1648081800000|2022-03-24 00:30:00|9864.8|9859.8|9863.8|9858.8|9866.3|9861.3|9863.8|9858.8|16
1648082100000|2022-03-24 00:35:00|9864|9859|9864.2|9859.2|9864.3|9859.3|9862.3|9857.3|5
1648082400000|2022-03-24 00:40:00|9864.5|9859.5|9864.5|9859.5|9865.2|9860.2|9863.8|9858.8|4
1648082700000|2022-03-24 00:45:00|9864.3|9859.3|9863.3|9858.3|9864.8|9859.8|9862.8|9857.8|14
1648083000000|2022-03-24 00:50:00|9863.7|9858.7|9868|9863|9868.8|9863.8|9863|9858|14
1648083300000|2022-03-24 00:55:00|9867.8|9862.8|9866.8|9861.8|9868.3|9863.3|9865.5|9860.5|14
1648083600000|2022-03-24 01:00:00|9866.5|9861.5|9868.8|9863.8|9870|9865|9866|9861|29
1648083900000|2022-03-24 01:05:00|9868.5|9863.5|9869.8|9864.8|9870|9865|9868.5|9863.5|9
1648084200000|2022-03-24 01:10:00|9869.5|9864.5|9871.3|9866.3|9871.3|9866.3|9868.8|9863.8|12
1648084500000|2022-03-24 01:15:00|9871.1|9866.1|9871.5|9866.5|9871.8|9866.8|9869.6|9864.6|9
1648084800000|2022-03-24 01:20:00|9871.8|9866.8|9876.3|9871.3|9877.3|9872.3|9871.8|9866.8|74
1648085100000|2022-03-24 01:25:00|9876|9871|9878.5|9873.5|9879.3|9874.3|9875.3|9870.3|56
1648085400000|2022-03-24 01:30:00|9878.3|9873.3|9875.3|9870.3|9878.8|9873.8|9874.8|9869.8|18
1648085700000|2022-03-24 01:35:00|9875.2|9870.2|9875.3|9870.3|9877.3|9872.3|9874.8|9869.8|35
1648086000000|2022-03-24 01:40:00|9875|9870|9877.8|9872.8|9878.8|9873.8|9874.8|9869.8|120
1648086300000|2022-03-24 01:45:00|9878.3|9873.3|9878.8|9873.8|9880.3|9875.3|9878|9873|26
1648086600000|2022-03-24 01:50:00|9879|9874|9878.3|9873.3|9879.8|9874.8|9878.3|9873.3|1
1648086900000|2022-03-24 01:55:00|9878.1|9873.1|9877.5|9872.5|9878.3|9873.3|9876.8|9871.8|3
1648087200000|2022-03-24 02:00:00|9877.3|9872.3|9878.3|9873.3|9878.5|9873.5|9876.8|9871.8|18
1648087500000|2022-03-24 02:05:00|9878.5|9873.5|9879|9874|9879.8|9874.8|9878.3|9873.3|7
1648087800000|2022-03-24 02:10:00|9878.8|9873.8|9879.5|9874.5|9879.5|9874.5|9878.3|9873.3|6
1648088100000|2022-03-24 02:15:00|9879.3|9874.3|9878.8|9873.8|9879.8|9874.8|9878.3|9873.3|11
1648088400000|2022-03-24 02:20:00|9878.5|9873.5|9878.5|9873.5|9879.3|9874.3|9878.3|9873.3|13
1648088700000|2022-03-24 02:25:00|9878.3|9873.3|9878.3|9873.3|9878.8|9873.8|9876.5|9871.5|2
1648089000000|2022-03-24 02:30:00|9878|9873|9878.8|9873.8|9879.3|9874.3|9877.8|9872.8|16
1648089300000|2022-03-24 02:35:00|9878.6|9873.6|9878.8|9873.8|9879.5|9874.5|9878.3|9873.3|2
1648089600000|2022-03-24 02:40:00|9878.5|9873.5|9880.3|9875.3|9880.3|9875.3|9878.3|9873.3|15
1648089900000|2022-03-24 02:45:00|9880.1|9875.1|9879.3|9874.3|9880.3|9875.3|9879.3|9874.3|16
1648090200000|2022-03-24 02:50:00|9879.5|9874.5|9879|9874|9879.5|9874.5|9878.8|9873.8|0
1648090500000|2022-03-24 02:55:00|9879.3|9874.3|9878.3|9873.3|9879.3|9874.3|9877.5|9872.5|13
1648090800000|2022-03-24 03:00:00|9878|9873|9879|9874|9879|9874|9877.8|9872.8|29
1648091100000|2022-03-24 03:05:00|9878.8|9873.8|9877.5|9872.5|9879.2|9874.2|9877.5|9872.5|5
1648091400000|2022-03-24 03:10:00|9877.7|9872.7|9875.3|9870.3|9877.8|9872.8|9875|9870|12
1648091700000|2022-03-24 03:15:00|9875.5|9870.5|9876.2|9871.2|9876.3|9871.3|9874.3|9869.3|12
1648092000000|2022-03-24 03:20:00|9876.3|9871.3|9876.3|9871.3|9877.3|9872.3|9876.3|9871.3|3
1648092300000|2022-03-24 03:25:00|9876.5|9871.5|9878.5|9873.5|9878.5|9873.5|9876.5|9871.5|3
1648092600000|2022-03-24 03:30:00|9878.3|9873.3|9878|9873|9878.5|9873.5|9877.5|9872.5|4
1648092900000|2022-03-24 03:35:00|9877.8|9872.8|9879.5|9874.5|9879.5|9874.5|9877.8|9872.8|8
1648093200000|2022-03-24 03:40:00|9879.7|9874.7|9880.3|9875.3|9880.3|9875.3|9879|9874|3
1648093500000|2022-03-24 03:45:00|9880.5|9875.5|9879.5|9874.5|9881.8|9876.8|9879.3|9874.3|18
1648093800000|2022-03-24 03:50:00|9879.3|9874.3|9878.5|9873.5|9879.5|9874.5|9877.7|9872.7|12
1648094100000|2022-03-24 03:55:00|9878.3|9873.3|9878.8|9873.8|9879.7|9874.7|9877.5|9872.5|10
1648094400000|2022-03-24 04:00:00|9878.7|9873.7|9879.8|9874.8|9880.8|9875.8|9878.7|9873.7|0
1648094700000|2022-03-24 04:05:00|9880|9875|9879.7|9874.7|9880|9875|9878.5|9873.5|5
1648095000000|2022-03-24 04:10:00|9879.8|9874.8|9878.8|9873.8|9880|9875|9878.5|9873.5|13
1648095300000|2022-03-24 04:15:00|9878.7|9873.7|9878|9873|9878.7|9873.7|9877.7|9872.7|10
1648095600000|2022-03-24 04:20:00|9878.3|9873.3|9878.2|9873.2|9878.8|9873.8|9877.7|9872.7|0
1648095900000|2022-03-24 04:25:00|9878.5|9873.5|9880.3|9875.3|9881.2|9876.2|9878|9873|8
1648096200000|2022-03-24 04:30:00|9880|9875|9880.3|9875.3|9880.5|9875.5|9879.3|9874.3|1
1648096500000|2022-03-24 04:35:00|9880|9875|9880.3|9875.3|9880.5|9875.5|9879.8|9874.8|3
1648096800000|2022-03-24 04:40:00|9880.2|9875.2|9881.3|9876.3|9881.3|9876.3|9880|9875|5
1648097100000|2022-03-24 04:45:00|9881|9876|9881.7|9876.7|9882.3|9877.3|9881|9876|46
1648097400000|2022-03-24 04:50:00|9881.8|9876.8|9880.7|9875.7|9881.8|9876.8|9879.8|9874.8|8
1648097700000|2022-03-24 04:55:00|9880.5|9875.5|9879.3|9874.3|9880.7|9875.7|9878.8|9873.8|10
1648098000000|2022-03-24 05:00:00|9879.5|9874.5|9880|9875|9880.7|9875.7|9878.8|9873.8|9
1648098300000|2022-03-24 05:05:00|9880.2|9875.2|9880.3|9875.3|9880.3|9875.3|9878.8|9873.8|4
1648098600000|2022-03-24 05:10:00|9880.5|9875.5|9881.5|9876.5|9881.7|9876.7|9880.3|9875.3|3
1648098900000|2022-03-24 05:15:00|9881.7|9876.7|9880.8|9875.8|9881.7|9876.7|9880.3|9875.3|6
1648099200000|2022-03-24 05:20:00|9881|9876|9881.2|9876.2|9882.5|9877.5|9880.2|9875.2|6
1648099500000|2022-03-24 05:25:00|9881.3|9876.3|9881|9876|9881.3|9876.3|9880.3|9875.3|2
1648099800000|2022-03-24 05:30:00|9881.2|9876.2|9882.5|9877.5|9882.5|9877.5|9880.5|9875.5|14
1648100100000|2022-03-24 05:35:00|9882.7|9877.7|9883.5|9878.5|9886.3|9881.3|9882.5|9877.5|24
1648100400000|2022-03-24 05:40:00|9883.7|9878.7|9884.5|9879.5|9885|9880|9882.8|9877.8|10
1648100700000|2022-03-24 05:45:00|9884.3|9879.3|9884.5|9879.5|9884.7|9879.7|9883|9878|8
1648101000000|2022-03-24 05:50:00|9884.3|9879.3|9886.2|9881.2|9886.7|9881.7|9884.2|9879.2|12
1648101300000|2022-03-24 05:55:00|9886|9881|9885.7|9880.7|9886.7|9881.7|9885.2|9880.2|5
1648101600000|2022-03-24 06:00:00|9885.9|9880.9|9883.7|9878.7|9885.9|9880.9|9883.7|9878.7|15
1648101900000|2022-03-24 06:05:00|9883.9|9878.9|9885.7|9880.7|9886.2|9881.2|9883.2|9878.2|14
1648102200000|2022-03-24 06:10:00|9885.9|9880.9|9885.4|9880.4|9886.7|9881.7|9884.4|9879.4|5
1648102500000|2022-03-24 06:15:00|9885.7|9880.7|9884.7|9879.7|9885.7|9880.7|9884.4|9879.4|7
1648102800000|2022-03-24 06:20:00|9884.9|9879.9|9884.7|9879.7|9886.2|9881.2|9884.2|9879.2|45
1648103100000|2022-03-24 06:25:00|9884.9|9879.9|9883.7|9878.7|9885.7|9880.7|9883.4|9878.4|25
1648103400000|2022-03-24 06:30:00|9883.9|9878.9|9883.9|9878.9|9884.7|9879.7|9882.9|9877.9|10
1648103700000|2022-03-24 06:35:00|9884.2|9879.2|9881.9|9876.9|9884.2|9879.2|9881.6|9876.6|8
1648104000000|2022-03-24 06:40:00|9881.7|9876.7|9881.4|9876.4|9882.6|9877.6|9881.2|9876.2|10
1648104300000|2022-03-24 06:45:00|9881.6|9876.6|9881.1|9876.1|9881.9|9876.9|9880.2|9875.2|6
1648104600000|2022-03-24 06:50:00|9881.2|9876.2|9881.9|9876.9|9882.6|9877.6|9880.7|9875.7|8
1648104900000|2022-03-24 06:55:00|9881.7|9876.7|9882.1|9877.1|9884.2|9879.2|9879.9|9874.9|50
1648105200000|2022-03-24 07:00:00|9882.2|9877.2|9882.7|9877.7|9884.2|9879.2|9880.4|9875.4|33
1648105500000|2022-03-24 07:05:00|9882.9|9877.9|9883.7|9878.7|9886.2|9881.2|9882.9|9877.9|56
1648105800000|2022-03-24 07:10:00|9883.9|9878.9|9883.4|9878.4|9884.4|9879.4|9882.4|9877.4|28
1648106100000|2022-03-24 07:15:00|9883.1|9878.1|9882.1|9877.1|9883.1|9878.1|9880.6|9875.6|14
1648106400000|2022-03-24 07:20:00|9882.4|9877.4|9885.6|9880.6|9885.6|9880.6|9882.1|9877.1|50
1648106700000|2022-03-24 07:25:00|9885.8|9880.8|9886.8|9881.8|9888.6|9883.6|9885.6|9880.6|26
1648107000000|2022-03-24 07:30:00|9887.1|9882.1|9885.6|9880.6|9888.3|9883.3|9884.8|9879.8|29
1648107300000|2022-03-24 07:35:00|9885.4|9880.4|9885.6|9880.6|9886.5|9881.5|9884.1|9879.1|7
1648107600000|2022-03-24 07:40:00|9885.8|9880.8|9885.3|9880.3|9887.3|9882.3|9884.6|9879.6|24
1648107900000|2022-03-24 07:45:00|9885.1|9880.1|9887.1|9882.1|9887.1|9882.1|9884.8|9879.8|13
1648108200000|2022-03-24 07:50:00|9886.8|9881.8|9887.6|9882.6|9888.1|9883.1|9885.8|9880.8|19
1648108500000|2022-03-24 07:55:00|9887.4|9882.4|9888.5|9883.5|9889.6|9884.6|9887.1|9882.1|100
1648108800000|2022-03-24 08:00:00|9888.6|9883.6|9887.6|9882.6|9889.6|9884.6|9886.6|9881.6|46
1648109100000|2022-03-24 08:05:00|9887.3|9882.3|9888.6|9883.6|9889.6|9884.6|9886.8|9881.8|59
1648109400000|2022-03-24 08:10:00|9888.8|9883.8|9888.1|9883.1|9889.8|9884.8|9887.1|9882.1|59
1648109700000|2022-03-24 08:15:00|9886.6|9881.6|9878.1|9873.1|9886.6|9881.6|9877.3|9872.3|184
1648110000000|2022-03-24 08:20:00|9877.6|9872.6|9883.1|9878.1|9884.1|9879.1|9877.6|9872.6|55
1648110300000|2022-03-24 08:25:00|9883.3|9878.3|9887.1|9882.1|9887.6|9882.6|9879.8|9874.8|41
1648110600000|2022-03-24 08:30:00|9887.2|9882.2|9874.1|9869.1|9887.2|9882.2|9872.8|9867.8|140
1648110900000|2022-03-24 08:35:00|9874.3|9869.3|9874.1|9869.1|9875.3|9870.3|9871.6|9866.6|58
1648111200000|2022-03-24 08:40:00|9873.9|9868.9|9874.6|9869.6|9875.6|9870.6|9872.6|9867.6|23
1648111500000|2022-03-24 08:45:00|9874.4|9869.4|9878.9|9873.9|9878.9|9873.9|9874.1|9869.1|28
1648111800000|2022-03-24 08:50:00|9878.6|9873.6|9887.6|9882.6|9888.9|9883.9|9878.3|9873.3|48
1648112100000|2022-03-24 08:55:00|9887.2|9882.2|9888.4|9883.4|9888.9|9883.9|9885.2|9880.2|27
1648112400000|2022-03-24 09:00:00|9888.2|9883.2|9884.7|9879.7|9888.4|9883.4|9883.4|9878.4|49
1648112700000|2022-03-24 09:05:00|9884.4|9879.4|9883.4|9878.4|9885.4|9880.4|9881.9|9876.9|54
1648113000000|2022-03-24 09:10:00|9883.6|9878.6|9885.9|9880.9|9886.3|9881.3|9883.1|9878.1|9
1648113300000|2022-03-24 09:15:00|9886.1|9881.1|9885.8|9880.8|9887.6|9882.6|9884.8|9879.8|17
1648113600000|2022-03-24 09:20:00|9886.1|9881.1|9886.3|9881.3|9887.8|9882.8|9885.6|9880.6|16
1648113900000|2022-03-24 09:25:00|9886.1|9881.1|9886.9|9881.9|9887.1|9882.1|9885.6|9880.6|8
1648114200000|2022-03-24 09:30:00|9887.2|9882.2|9884.1|9879.1|9887.6|9882.6|9883.8|9878.8|14
1648114500000|2022-03-24 09:35:00|9884.3|9879.3|9883.1|9878.1|9884.3|9879.3|9882.1|9877.1|15
1648114800000|2022-03-24 09:40:00|9883.3|9878.3|9880.3|9875.3|9884.5|9879.5|9880.1|9875.1|13
1648115100000|2022-03-24 09:45:00|9880.5|9875.5|9881.3|9876.3|9882|9877|9879.8|9874.8|6
1648115400000|2022-03-24 09:50:00|9881.1|9876.1|9879.6|9874.6|9881.6|9876.6|9878.5|9873.5|11
1648115700000|2022-03-24 09:55:00|9879.3|9874.3|9882.6|9877.6|9882.6|9877.6|9877.3|9872.3|15
1648116000000|2022-03-24 10:00:00|9882.8|9877.8|9879.8|9874.8|9883.1|9878.1|9879.3|9874.3|20
1648116300000|2022-03-24 10:05:00|9880|9875|9883.8|9878.8|9884.6|9879.6|9879.6|9874.6|15
1648116600000|2022-03-24 10:10:00|9883.6|9878.6|9882.8|9877.8|9885|9880|9881|9876|55
1648116900000|2022-03-24 10:15:00|9883|9878|9883.1|9878.1|9884.6|9879.6|9882.6|9877.6|9
1648117200000|2022-03-24 10:20:00|9883|9878|9882.2|9877.2|9883.8|9878.8|9880.8|9875.8|21
1648117500000|2022-03-24 10:25:00|9882.3|9877.3|9881.6|9876.6|9882.6|9877.6|9879.6|9874.6|18
1648117800000|2022-03-24 10:30:00|9881.8|9876.8|9880.1|9875.1|9883.6|9878.6|9879.8|9874.8|14
1648118100000|2022-03-24 10:35:00|9879.8|9874.8|9880.6|9875.6|9880.8|9875.8|9879.1|9874.1|13
1648118400000|2022-03-24 10:40:00|9880.8|9875.8|9879.8|9874.8|9882.6|9877.6|9878.5|9873.5|16
1648118700000|2022-03-24 10:45:00|9880|9875|9882.1|9877.1|9882.4|9877.4|9879.6|9874.6|12
1648119000000|2022-03-24 10:50:00|9881.8|9876.8|9880.1|9875.1|9882.1|9877.1|9880.1|9875.1|7
1648119300000|2022-03-24 10:55:00|9879.8|9874.8|9878.3|9873.3|9880.1|9875.1|9878.1|9873.1|16
1648119600000|2022-03-24 11:00:00|9878.1|9873.1|9876.6|9871.6|9879.4|9874.4|9875.6|9870.6|56
1648119900000|2022-03-24 11:05:00|9876.8|9871.8|9875.8|9870.8|9877.6|9872.6|9875.6|9870.6|24
1648120200000|2022-03-24 11:10:00|9876.1|9871.1|9877.1|9872.1|9877.6|9872.6|9875.6|9870.6|13
1648120500000|2022-03-24 11:15:00|9876.8|9871.8|9877|9872|9877.6|9872.6|9876|9871|10
1648120800000|2022-03-24 11:20:00|9876.8|9871.8|9878|9873|9878.5|9873.5|9876.5|9871.5|24
1648121100000|2022-03-24 11:25:00|9877.8|9872.8|9876.5|9871.5|9878|9873|9876|9871|21
1648121400000|2022-03-24 11:30:00|9876.3|9871.3|9872.8|9867.8|9876.3|9871.3|9871.1|9866.1|36
1648121700000|2022-03-24 11:35:00|9872.5|9867.5|9872.7|9867.7|9874|9869|9871.8|9866.8|78
1648122000000|2022-03-24 11:40:00|9872.8|9867.8|9872.3|9867.3|9887.3|9882.3|9871.2|9866.2|452
1648122300000|2022-03-24 11:45:00|9872.5|9867.5|9869.8|9864.8|9872.5|9867.5|9867.5|9862.5|66
1648122600000|2022-03-24 11:50:00|9870|9865|9874|9869|9875.5|9870.5|9868.8|9863.8|23
1648122900000|2022-03-24 11:55:00|9873.8|9868.8|9875.1|9870.1|9875.5|9870.5|9871.3|9866.3|68
1648123200000|2022-03-24 12:00:00|9874.7|9869.7|9874.5|9869.5|9878.5|9873.5|9873.1|9868.1|138
1648123500000|2022-03-24 12:05:00|9874.3|9869.3|9870.1|9865.1|9874.3|9869.3|9870|9865|32
1648123800000|2022-03-24 12:10:00|9870|9865|9872.9|9867.9|9873.3|9868.3|9869.5|9864.5|17
1648124100000|2022-03-24 12:15:00|9872.8|9867.8|9876.8|9871.8|9877|9872|9872.5|9867.5|18
1648124400000|2022-03-24 12:20:00|9876.6|9871.6|9881.8|9876.8|9882|9877|9876|9871|71
1648124700000|2022-03-24 12:25:00|9881.7|9876.7|9880.3|9875.3|9881.8|9876.8|9878.7|9873.7|77
1648125000000|2022-03-24 12:30:00|9880.4|9875.4|9880|9875|9885.2|9880.2|9879.9|9874.9|76
1648125300000|2022-03-24 12:35:00|9879.8|9874.8|9880.8|9875.8|9881.5|9876.5|9878.8|9873.8|22
1648125600000|2022-03-24 12:40:00|9880.5|9875.5|9880|9875|9881.3|9876.3|9879|9874|13
1648125900000|2022-03-24 12:45:00|9880.5|9875.5|9883.3|9878.3|9884.5|9879.5|9880.5|9875.5|37
1648126200000|2022-03-24 12:50:00|9883|9878|9885|9880|9885|9880|9880.8|9875.8|14
1648126500000|2022-03-24 12:55:00|9884.8|9879.8|9879.7|9874.7|9885|9880|9878.5|9873.5|59
1648126800000|2022-03-24 13:00:00|9879.8|9874.8|9882|9877|9884.5|9879.5|9879.8|9874.8|66
1648127100000|2022-03-24 13:05:00|9881.8|9876.8|9882.8|9877.8|9883.3|9878.3|9880.5|9875.5|59
1648127400000|2022-03-24 13:10:00|9883|9878|9887.8|9882.8|9888|9883|9882.1|9877.1|44
1648127700000|2022-03-24 13:15:00|9887.7|9882.7|9887|9882|9888.3|9883.3|9884.8|9879.8|27
1648128000000|2022-03-24 13:20:00|9886.8|9881.8|9886|9881|9888.2|9883.2|9885.8|9880.8|26
1648128300000|2022-03-24 13:25:00|9886.3|9881.3|9884.7|9879.7|9888.1|9883.1|9883.7|9878.7|39
1648128600000|2022-03-24 13:30:00|9884.8|9879.8|9885.6|9880.6|9889.5|9884.5|9884|9879|70
1648128900000|2022-03-24 13:35:00|9885.5|9880.5|9886|9881|9887|9882|9883.5|9878.5|52
1648129200000|2022-03-24 13:40:00|9886.2|9881.2|9885.3|9880.3|9887|9882|9883.5|9878.5|29
1648129500000|2022-03-24 13:45:00|9885.9|9880.9|9887|9882|9889|9884|9883.8|9878.8|118
1648129800000|2022-03-24 13:50:00|9886.8|9881.8|9887.6|9882.6|9888.5|9883.5|9886.1|9881.1|46
1648130100000|2022-03-24 13:55:00|9887.3|9882.3|9891|9886|9896.2|9891.2|9886.5|9881.5|220
1648130400000|2022-03-24 14:00:00|9891.3|9886.3|9888.8|9883.8|9891.5|9886.5|9886|9881|86
1648130700000|2022-03-24 14:05:00|9888.7|9883.7|9890.3|9885.3|9892.7|9887.7|9886.8|9881.8|31
1648131000000|2022-03-24 14:10:00|9890|9885|9889.7|9884.7|9890.7|9885.7|9887.5|9882.5|115
1648131300000|2022-03-24 14:15:00|9889.9|9884.9|9889.5|9884.5|9890.7|9885.7|9888.2|9883.2|50
1648131600000|2022-03-24 14:20:00|9889.2|9884.2|9884.7|9879.7|9889.4|9884.4|9884.4|9879.4|69
1648131900000|2022-03-24 14:25:00|9884.9|9879.9|9887.5|9882.5|9888|9883|9884|9879|68
1648132200000|2022-03-24 14:30:00|9887.2|9882.2|9881.3|9876.3|9887.5|9882.5|9880.7|9875.7|60
1648132500000|2022-03-24 14:35:00|9881.2|9876.2|9880.7|9875.7|9883.8|9878.8|9880.7|9875.7|177
1648132800000|2022-03-24 14:40:00|9880.9|9875.9|9881.7|9876.7|9883.7|9878.7|9879.7|9874.7|341
1648133100000|2022-03-24 14:45:00|9881.5|9876.5|9880|9875|9883.4|9878.4|9880|9875|74
1648133400000|2022-03-24 14:50:00|9880.1|9875.1|9876.9|9871.9|9880.8|9875.8|9874.9|9869.9|80
1648133700000|2022-03-24 14:55:00|9876.7|9871.7|9874.9|9869.9|9876.9|9871.9|9873|9868|64
1648134000000|2022-03-24 15:00:00|9875.1|9870.1|9869.9|9864.9|9876.4|9871.4|9864.3|9859.3|648
1648134300000|2022-03-24 15:05:00|9869.7|9864.7|9872.1|9867.1|9872.1|9867.1|9864.9|9859.9|82
1648134600000|2022-03-24 15:10:00|9871.9|9866.9|9867.7|9862.7|9873.6|9868.6|9866|9861|45
1648134900000|2022-03-24 15:15:00|9867.5|9862.5|9868|9863|9868.9|9863.9|9865|9860|59
1648135200000|2022-03-24 15:20:00|9867.8|9862.8|9869.4|9864.4|9869.7|9864.7|9865.7|9860.7|69
1648135500000|2022-03-24 15:25:00|9869.7|9864.7|9871|9866|9871.2|9866.2|9868|9863|47
1648135800000|2022-03-24 15:30:00|9871.3|9866.3|9874.2|9869.2|9874.2|9869.2|9869.5|9864.5|51
1648136100000|2022-03-24 15:35:00|9874|9869|9874.4|9869.4|9875.5|9870.5|9873.5|9868.5|38
1648136400000|2022-03-24 15:40:00|9874.2|9869.2|9867.6|9862.6|9874.7|9869.7|9866.9|9861.9|68
1648136700000|2022-03-24 15:45:00|9867.5|9862.5|9871.8|9866.8|9872.3|9867.3|9867.5|9862.5|56
1648137000000|2022-03-24 15:50:00|9872|9867|9873.7|9868.7|9874.4|9869.4|9869|9864|83
1648137300000|2022-03-24 15:55:00|9873.9|9868.9|9870.8|9865.8|9875.4|9870.4|9869.8|9864.8|101
1648137600000|2022-03-24 16:00:00|9870.7|9865.7|9874.2|9869.2|9876|9871|9869.5|9864.5|79
1648137900000|2022-03-24 16:05:00|9874.5|9869.5|9875.9|9870.9|9877.2|9872.2|9872.7|9867.7|71
1648138200000|2022-03-24 16:10:00|9876|9871|9875.7|9870.7|9876.7|9871.7|9874.4|9869.4|37
1648138500000|2022-03-24 16:15:00|9875.4|9870.4|9876.4|9871.4|9877.9|9872.9|9875.2|9870.2|84
1648138800000|2022-03-24 16:20:00|9876.7|9871.7|9877.3|9872.3|9877.9|9872.9|9874.4|9869.4|46
1648139100000|2022-03-24 16:25:00|9877.4|9872.4|9877.4|9872.4|9878.8|9873.8|9875.9|9870.9|74
1648139400000|2022-03-24 16:30:00|9877.8|9872.8|9881.4|9876.4|9881.4|9876.4|9877.3|9872.3|59
1648139700000|2022-03-24 16:35:00|9881.7|9876.7|9883.1|9878.1|9884.4|9879.4|9881.7|9876.7|93
1648140000000|2022-03-24 16:40:00|9882.9|9877.9|9885.2|9880.2|9885.4|9880.4|9882.4|9877.4|94
1648140300000|2022-03-24 16:45:00|9885.1|9880.1|9885.4|9880.4|9886.8|9881.8|9884.8|9879.8|65
1648140600000|2022-03-24 16:50:00|9884.9|9879.9|9889.1|9884.1|9889.4|9884.4|9883.8|9878.8|32
1648140900000|2022-03-24 16:55:00|9889.3|9884.3|9890.8|9885.8|9890.8|9885.8|9888.9|9883.9|32
1648141200000|2022-03-24 17:00:00|9890.9|9885.9|9891.6|9886.6|9891.9|9886.9|9889.6|9884.6|54
1648141500000|2022-03-24 17:05:00|9891.4|9886.4|9891.9|9886.9|9892.4|9887.4|9890.6|9885.6|26
1648141800000|2022-03-24 17:10:00|9891.7|9886.7|9888.8|9883.8|9891.9|9886.9|9887.9|9882.9|74
1648142100000|2022-03-24 17:15:00|9888.9|9883.9|9888.9|9883.9|9889.9|9884.9|9887.9|9882.9|17
1648142400000|2022-03-24 17:20:00|9889.1|9884.1|9888.4|9883.4|9889.6|9884.6|9887.9|9882.9|21
1648142700000|2022-03-24 17:25:00|9888.1|9883.1|9889.4|9884.4|9889.6|9884.6|9887.9|9882.9|19
1648143000000|2022-03-24 17:30:00|9889.1|9884.1|9885.6|9880.6|9889.1|9884.1|9885.4|9880.4|58
1648143300000|2022-03-24 17:35:00|9885.9|9880.9|9885.4|9880.4|9885.9|9880.9|9882.6|9877.6|26
1648143600000|2022-03-24 17:40:00|9885.2|9880.2|9884.1|9879.1|9885.4|9880.4|9883.4|9878.4|14
1648143900000|2022-03-24 17:45:00|9884.4|9879.4|9884.4|9879.4|9884.9|9879.9|9883.1|9878.1|89
1648144200000|2022-03-24 17:50:00|9884.1|9879.1|9884.4|9879.4|9884.6|9879.6|9882.4|9877.4|88
1648144500000|2022-03-24 17:55:00|9884.3|9879.3|9885.8|9880.8|9886.4|9881.4|9884.3|9879.3|46
1648144800000|2022-03-24 18:00:00|9885.9|9880.9|9887.1|9882.1|9887.9|9882.9|9884.6|9879.6|32
1648145100000|2022-03-24 18:05:00|9887.4|9882.4|9885.3|9880.3|9887.9|9882.9|9884.9|9879.9|33
1648145400000|2022-03-24 18:10:00|9885.4|9880.4|9883.6|9878.6|9885.9|9880.9|9883.1|9878.1|32
1648145700000|2022-03-24 18:15:00|9883.8|9878.8|9886.1|9881.1|9886.4|9881.4|9883.6|9878.6|16
1648146000000|2022-03-24 18:20:00|9885.9|9880.9|9886.1|9881.1|9886.4|9881.4|9885.4|9880.4|20
1648146300000|2022-03-24 18:25:00|9886.4|9881.4|9886.9|9881.9|9888.4|9883.4|9885.4|9880.4|12
1648146600000|2022-03-24 18:30:00|9886.6|9881.6|9887.1|9882.1|9888.9|9883.9|9886.4|9881.4|44
1648146900000|2022-03-24 18:35:00|9886.9|9881.9|9883.6|9878.6|9887.1|9882.1|9883.6|9878.6|21
1648147200000|2022-03-24 18:40:00|9883.9|9878.9|9882.1|9877.1|9884.1|9879.1|9881.9|9876.9|76
1648147500000|2022-03-24 18:45:00|9881.9|9876.9|9882.4|9877.4|9882.4|9877.4|9881.1|9876.1|22
1648147800000|2022-03-24 18:50:00|9882.6|9877.6|9881.6|9876.6|9883.4|9878.4|9881.4|9876.4|9
1648148100000|2022-03-24 18:55:00|9881.8|9876.8|9880.4|9875.4|9882.4|9877.4|9879.2|9874.2|164
1648148400000|2022-03-24 19:00:00|9880.7|9875.7|9880.4|9875.4|9881.9|9876.9|9879.4|9874.4|66
1648148700000|2022-03-24 19:05:00|9880.7|9875.7|9879|9874|9882.1|9877.1|9879|9874|7
1648149000000|2022-03-24 19:10:00|9879.2|9874.2|9878.4|9873.4|9879.9|9874.9|9878.2|9873.2|6
1648149300000|2022-03-24 19:15:00|9878.7|9873.7|9878.6|9873.6|9879.7|9874.7|9878.4|9873.4|2
1648149600000|2022-03-24 19:20:00|9878.7|9873.7|9876.7|9871.7|9878.7|9873.7|9876.7|9871.7|9
1648149900000|2022-03-24 19:25:00|9876.4|9871.4|9874.6|9869.6|9876.7|9871.7|9874.6|9869.6|6
1648150200000|2022-03-24 19:30:00|9874.7|9869.7|9875.7|9870.7|9876.9|9871.9|9874.4|9869.4|10
1648150500000|2022-03-24 19:35:00|9875.9|9870.9|9876.7|9871.7|9876.9|9871.9|9875.9|9870.9|18
1648150800000|2022-03-24 19:40:00|9876.9|9871.9|9879.1|9874.1|9879.1|9874.1|9876.9|9871.9|4
1648151100000|2022-03-24 19:45:00|9879.3|9874.3|9877.9|9872.9|9879.6|9874.6|9877.9|9872.9|10
1648151400000|2022-03-24 19:50:00|9877.6|9872.6|9878.6|9873.6|9878.9|9873.9|9877.6|9872.6|3
1648151700000|2022-03-24 19:55:00|9878.9|9873.9|9878.9|9873.9|9880.3|9875.3|9878.5|9873.5|84
1648152000000|2022-03-24 20:00:00|9879|9874|9878.2|9873.2|9879.5|9874.5|9877.8|9872.8|16
1648152300000|2022-03-24 20:05:00|9878.5|9873.5|9879.2|9874.2|9879.2|9874.2|9878.2|9873.2|0
1648152600000|2022-03-24 20:10:00|9879.4|9874.4|9879.2|9874.2|9880|9875|9879.2|9874.2|10
1648152900000|2022-03-24 20:15:00|9879.4|9874.4|9878.7|9873.7|9879.5|9874.5|9878.5|9873.5|3
1648153200000|2022-03-24 20:20:00|9878.9|9873.9|9879.2|9874.2|9879.5|9874.5|9878.7|9873.7|1
1648153500000|2022-03-24 20:25:00|9879|9874|9880|9875|9880|9875|9878.7|9873.7|0
1648153800000|2022-03-24 20:30:00|9880.2|9875.2|9880.7|9875.7|9881|9876|9880.2|9875.2|1
1648154100000|2022-03-24 20:35:00|9880.9|9875.9|9881.2|9876.2|9881.2|9876.2|9880.9|9875.9|1
1648154400000|2022-03-24 20:40:00|9881|9876|9881.4|9876.4|9881.4|9876.4|9880.9|9875.9|2
1648154700000|2022-03-24 20:45:00|9881.5|9876.5|9880.5|9875.5|9881.5|9876.5|9880.5|9875.5|2
1648155000000|2022-03-24 20:50:00|9880.3|9875.3|9879.8|9874.8|9880.8|9875.8|9879.8|9874.8|6
1648155300000|2022-03-24 20:55:00|9880.1|9875.1|9879.7|9870.7|9880.3|9875.3|9879.4|9870.7|12
1648166400000|2022-03-25 00:00:00|9872.1|9867.1|9874.3|9869.3|9874.5|9869.5|9869.1|9864.1|55
1648166700000|2022-03-25 00:05:00|9874.5|9869.5|9875.5|9870.5|9876|9871|9874.3|9869.3|19
1648167000000|2022-03-25 00:10:00|9875.7|9870.7|9872.6|9867.6|9875.8|9870.8|9871.4|9866.4|22
1648167300000|2022-03-25 00:15:00|9872.5|9867.5|9871.1|9866.1|9873.5|9868.5|9869.5|9864.5|25
1648167600000|2022-03-25 00:20:00|9870.8|9865.8|9874.3|9869.3|9874.5|9869.5|9870.3|9865.3|2
1648167900000|2022-03-25 00:25:00|9874.5|9869.5|9872|9867|9874.5|9869.5|9871.3|9866.3|6
1648168200000|2022-03-25 00:30:00|9872.2|9867.2|9871.3|9866.3|9872.5|9867.5|9871|9866|8
1648168500000|2022-03-25 00:35:00|9871|9866|9871.8|9866.8|9872.8|9867.8|9870.8|9865.8|3
1648168800000|2022-03-25 00:40:00|9872|9867|9872.5|9867.5|9872.8|9867.8|9871.3|9866.3|2
1648169100000|2022-03-25 00:45:00|9872.3|9867.3|9872.8|9867.8|9873.3|9868.3|9871.8|9866.8|7
1648169400000|2022-03-25 00:50:00|9873|9868|9873.7|9868.7|9874.8|9869.8|9872.3|9867.3|12
1648169700000|2022-03-25 00:55:00|9873.8|9868.8|9871.7|9866.7|9873.8|9868.8|9870.3|9865.3|14
1648170000000|2022-03-25 01:00:00|9871.8|9866.8|9871.3|9866.3|9873|9868|9870.3|9865.3|32
1648170300000|2022-03-25 01:05:00|9871.2|9866.2|9867.8|9862.8|9871.2|9866.2|9867.3|9862.3|16
1648170600000|2022-03-25 01:10:00|9867.6|9862.6|9863.6|9858.6|9867.6|9862.6|9863.4|9858.4|59
1648170900000|2022-03-25 01:15:00|9863.8|9858.8|9863.8|9858.8|9864.8|9859.8|9862.5|9857.5|60
1648171200000|2022-03-25 01:20:00|9864|9859|9862.1|9857.1|9864.1|9859.1|9860.8|9855.8|93
1648171500000|2022-03-25 01:25:00|9861.8|9856.8|9857.8|9852.8|9863.8|9858.8|9857.8|9852.8|71
1648171800000|2022-03-25 01:30:00|9857.6|9852.6|9858.1|9853.1|9859.3|9854.3|9857.6|9852.6|56
1648172100000|2022-03-25 01:35:00|9858.3|9853.3|9856.8|9851.8|9858.8|9853.8|9856.6|9851.6|32
1648172400000|2022-03-25 01:40:00|9856.6|9851.6|9854.1|9849.1|9857.3|9852.3|9854.1|9849.1|34
1648172700000|2022-03-25 01:45:00|9854.3|9849.3|9853.9|9848.9|9855.3|9850.3|9853.3|9848.3|28
1648173000000|2022-03-25 01:50:00|9853.8|9848.8|9852.1|9847.1|9853.8|9848.8|9850.8|9845.8|36
1648173300000|2022-03-25 01:55:00|9852.3|9847.3|9852.1|9847.1|9853.6|9848.6|9851.6|9846.6|67
1648173600000|2022-03-25 02:00:00|9852.3|9847.3|9850.8|9845.8|9852.6|9847.6|9850|9845|40
1648173900000|2022-03-25 02:05:00|9851|9846|9853.8|9848.8|9854.5|9849.5|9850.5|9845.5|19
1648174200000|2022-03-25 02:10:00|9853.9|9848.9|9852|9847|9854.1|9849.1|9850.3|9845.3|8
1648174500000|2022-03-25 02:15:00|9852.3|9847.3|9852.3|9847.3|9852.5|9847.5|9851.3|9846.3|3
1648174800000|2022-03-25 02:20:00|9852|9847|9851.8|9846.8|9852.1|9847.1|9850.8|9845.8|11
1648175100000|2022-03-25 02:25:00|9852|9847|9853.5|9848.5|9853.8|9848.8|9851.5|9846.5|7
1648175400000|2022-03-25 02:30:00|9853.4|9848.4|9856|9851|9856.3|9851.3|9852.8|9847.8|14
1648175700000|2022-03-25 02:35:00|9856.3|9851.3|9856|9851|9857.8|9852.8|9855.8|9850.8|4
1648176000000|2022-03-25 02:40:00|9855.8|9850.8|9856.5|9851.5|9856.8|9851.8|9855.3|9850.3|2
1648176300000|2022-03-25 02:45:00|9856.8|9851.8|9856|9851|9856.8|9851.8|9855.5|9850.5|5
1648176600000|2022-03-25 02:50:00|9856.3|9851.3|9855.5|9850.5|9856.3|9851.3|9855.3|9850.3|5
1648176900000|2022-03-25 02:55:00|9855.3|9850.3|9854.5|9849.5|9855.8|9850.8|9853.8|9848.8|5
1648177200000|2022-03-25 03:00:00|9854.7|9849.7|9855.3|9850.3|9855.3|9850.3|9853.8|9848.8|3
1648177500000|2022-03-25 03:05:00|9855.8|9850.8|9854.8|9849.8|9855.8|9850.8|9853.8|9848.8|5
1648177800000|2022-03-25 03:10:00|9854.3|9849.3|9850.5|9845.5|9854.5|9849.5|9850.3|9845.3|30
1648178100000|2022-03-25 03:15:00|9850.7|9845.7|9850.8|9845.8|9851.5|9846.5|9850.3|9845.3|7
1648178400000|2022-03-25 03:20:00|9850.5|9845.5|9850.8|9845.8|9851|9846|9849.8|9844.8|53
1648178700000|2022-03-25 03:25:00|9851|9846|9852.3|9847.3|9852.5|9847.5|9850.8|9845.8|5
1648179000000|2022-03-25 03:30:00|9852.5|9847.5|9855|9850|9855.3|9850.3|9852|9847|8
1648179300000|2022-03-25 03:35:00|9854.8|9849.8|9855|9850|9855.8|9850.8|9854.8|9849.8|10
1648179600000|2022-03-25 03:40:00|9854.8|9849.8|9851.8|9846.8|9855.3|9850.3|9851.5|9846.5|9
1648179900000|2022-03-25 03:45:00|9852|9847|9853|9848|9853.3|9848.3|9851.2|9846.2|14
1648180200000|2022-03-25 03:50:00|9853.2|9848.2|9853.8|9848.8|9854|9849|9852.3|9847.3|3
1648180500000|2022-03-25 03:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|2
1648180800000|2022-03-25 04:00:00|9853.5|9848.5|9851.3|9846.3|9854.3|9849.3|9850.8|9845.8|9
1648181100000|2022-03-25 04:05:00|9851.5|9846.5|9850.7|9845.7|9852.3|9847.3|9850|9845|10
1648181400000|2022-03-25 04:10:00|9850.5|9845.5|9848.5|9843.5|9851|9846|9847.7|9842.7|12
1648181700000|2022-03-25 04:15:00|9848.7|9843.7|9844.8|9839.8|9849.3|9844.3|9844.8|9839.8|27
1648182000000|2022-03-25 04:20:00|9844.7|9839.7|9842.5|9837.5|9845.5|9840.5|9842|9837|41
1648182300000|2022-03-25 04:25:00|9842.7|9837.7|9844|9839|9844.3|9839.3|9842.3|9837.3|20
1648182600000|2022-03-25 04:30:00|9844.3|9839.3|9843.3|9838.3|9845.2|9840.2|9843|9838|7
1648182900000|2022-03-25 04:35:00|9843.2|9838.2|9844.8|9839.8|9845.7|9840.7|9843.2|9838.2|4
1648183200000|2022-03-25 04:40:00|9845|9840|9844.3|9839.3|9846|9841|9844.3|9839.3|6
1648183500000|2022-03-25 04:45:00|9844.5|9839.5|9845.3|9840.3|9845.3|9840.3|9844.3|9839.3|3
1648183800000|2022-03-25 04:50:00|9845.8|9840.8|9846.2|9841.2|9846.3|9841.3|9845.3|9840.3|9
1648184100000|2022-03-25 04:55:00|9846.3|9841.3|9847.3|9842.3|9847.8|9842.8|9846.3|9841.3|26
1648184400000|2022-03-25 05:00:00|9847.5|9842.5|9847|9842|9847.8|9842.8|9846.3|9841.3|12
1648184700000|2022-03-25 05:05:00|9846.8|9841.8|9847.3|9842.3|9847.8|9842.8|9846|9841|26
1648185000000|2022-03-25 05:10:00|9847.5|9842.5|9848.5|9843.5|9848.8|9843.8|9846.8|9841.8|7
1648185300000|2022-03-25 05:15:00|9848.7|9843.7|9850.3|9845.3|9850.3|9845.3|9848.3|9843.3|15
1648185600000|2022-03-25 05:20:00|9850|9845|9850.5|9845.5|9851|9846|9850|9845|6
1648185900000|2022-03-25 05:25:00|9850.8|9845.8|9852.3|9847.3|9852.8|9847.8|9850.5|9845.5|6
1648186200000|2022-03-25 05:30:00|9852|9847|9852.5|9847.5|9853.3|9848.3|9851.8|9846.8|14
1648186500000|2022-03-25 05:35:00|9852.7|9847.7|9852.5|9847.5|9853.8|9848.8|9852.3|9847.3|5
1648186800000|2022-03-25 05:40:00|9852.7|9847.7|9852.3|9847.3|9853.3|9848.3|9851.8|9846.8|3
1648187100000|2022-03-25 05:45:00|9852.1|9847.1|9850.9|9845.9|9852.3|9847.3|9850.7|9845.7|4
1648187400000|2022-03-25 05:50:00|9851.1|9846.1|9850.4|9845.4|9851.4|9846.4|9849.9|9844.9|6
1648187700000|2022-03-25 05:55:00|9850.9|9845.9|9851.8|9846.8|9852.3|9847.3|9850.4|9845.4|19
1648188000000|2022-03-25 06:00:00|9851.6|9846.6|9852.5|9847.5|9853.5|9848.5|9851.6|9846.6|20
1648188300000|2022-03-25 06:05:00|9852.8|9847.8|9853.5|9848.5|9855.3|9850.3|9852.8|9847.8|17
1648188600000|2022-03-25 06:10:00|9853.8|9848.8|9852.8|9847.8|9854.3|9849.3|9852.5|9847.5|8
1648188900000|2022-03-25 06:15:00|9853|9848|9854.3|9849.3|9854.3|9849.3|9852.5|9847.5|11
1648189200000|2022-03-25 06:20:00|9854|9849|9854.3|9849.3|9854.3|9849.3|9853.3|9848.3|7
1648189500000|2022-03-25 06:25:00|9854|9849|9854.3|9849.3|9855.5|9850.5|9854|9849|11
1648189800000|2022-03-25 06:30:00|9854.5|9849.5|9856.2|9851.2|9856.2|9851.2|9854|9849|12
1648190100000|2022-03-25 06:35:00|9856.5|9851.5|9857.2|9852.2|9858.2|9853.2|9856.2|9851.2|40
1648190400000|2022-03-25 06:40:00|9857.5|9852.5|9857.7|9852.7|9858.5|9853.5|9856.7|9851.7|8
1648190700000|2022-03-25 06:45:00|9858|9853|9859.5|9854.5|9859.7|9854.7|9857.7|9852.7|55
1648191000000|2022-03-25 06:50:00|9859.7|9854.7|9859.9|9854.9|9861.7|9856.7|9859.2|9854.2|17
1648191300000|2022-03-25 06:55:00|9860.2|9855.2|9855|9850|9860.2|9855.2|9854.7|9849.7|12
1648191600000|2022-03-25 07:00:00|9854.9|9849.9|9856.7|9851.7|9856.9|9851.9|9854.2|9849.2|28
1648191900000|2022-03-25 07:05:00|9857|9852|9856.2|9851.2|9857|9852|9853.3|9848.3|63
1648192200000|2022-03-25 07:10:00|9856.5|9851.5|9856.2|9851.2|9856.7|9851.7|9855.2|9850.2|7
1648192500000|2022-03-25 07:15:00|9856.5|9851.5|9857.2|9852.2|9860.2|9855.2|9856|9851|21
1648192800000|2022-03-25 07:20:00|9857.5|9852.5|9860.2|9855.2|9860.5|9855.5|9856.5|9851.5|16
1648193100000|2022-03-25 07:25:00|9860.7|9855.7|9859|9854|9861.7|9856.7|9858.5|9853.5|55
1648193400000|2022-03-25 07:30:00|9859.2|9854.2|9859.5|9854.5|9862|9857|9858.7|9853.7|15
1648193700000|2022-03-25 07:35:00|9859.3|9854.3|9859.7|9854.7|9860.9|9855.9|9858.7|9853.7|12
1648194000000|2022-03-25 07:40:00|9859.5|9854.5|9857.5|9852.5|9859.5|9854.5|9856.2|9851.2|30
1648194300000|2022-03-25 07:45:00|9857.7|9852.7|9856.2|9851.2|9857.9|9852.9|9854.7|9849.7|11
1648194600000|2022-03-25 07:50:00|9856|9851|9858.7|9853.7|9858.7|9853.7|9855.7|9850.7|21
1648194900000|2022-03-25 07:55:00|9858.9|9853.9|9860.1|9855.1|9861.7|9856.7|9858.2|9853.2|61
1648195200000|2022-03-25 08:00:00|9860.2|9855.2|9859.2|9854.2|9861|9856|9858|9853|21
1648195500000|2022-03-25 08:05:00|9859.4|9854.4|9863.7|9858.7|9863.9|9858.9|9859.2|9854.2|32
1648195800000|2022-03-25 08:10:00|9863.5|9858.5|9864.5|9859.5|9867.7|9862.7|9863.5|9858.5|60
1648196100000|2022-03-25 08:15:00|9864.4|9859.4|9865.4|9860.4|9866.7|9861.7|9863.7|9858.7|25
1648196400000|2022-03-25 08:20:00|9865.2|9860.2|9866.4|9861.4|9867.2|9862.2|9864.4|9859.4|42
1648196700000|2022-03-25 08:25:00|9866.2|9861.2|9865.2|9860.2|9866.4|9861.4|9864.2|9859.2|20
1648197000000|2022-03-25 08:30:00|9865.7|9860.7|9862.4|9857.4|9865.7|9860.7|9860.2|9855.2|158
1648197300000|2022-03-25 08:35:00|9862.2|9857.2|9862.7|9857.7|9862.9|9857.9|9860.9|9855.9|111
1648197600000|2022-03-25 08:40:00|9862.5|9857.5|9862|9857|9863.9|9858.9|9860.7|9855.7|21
1648197900000|2022-03-25 08:45:00|9861.7|9856.7|9862.7|9857.7|9863.7|9858.7|9860.9|9855.9|150
1648198200000|2022-03-25 08:50:00|9862.4|9857.4|9864.1|9859.1|9864.9|9859.9|9862.2|9857.2|19
1648198500000|2022-03-25 08:55:00|9864.2|9859.2|9863.9|9858.9|9866.4|9861.4|9863.7|9858.7|10
1648198800000|2022-03-25 09:00:00|9863.7|9858.7|9864.8|9859.8|9866.7|9861.7|9861.3|9856.3|199
1648199100000|2022-03-25 09:05:00|9864.7|9859.7|9869.2|9864.2|9869.4|9864.4|9863.9|9858.9|150
1648199400000|2022-03-25 09:10:00|9868.9|9863.9|9872.2|9867.2|9872.7|9867.7|9868.9|9863.9|46
1648199700000|2022-03-25 09:15:00|9871.9|9866.9|9867.9|9862.9|9872.7|9867.7|9867.6|9862.6|36
1648200000000|2022-03-25 09:20:00|9867.8|9862.8|9869.2|9864.2|9870.2|9865.2|9867.6|9862.6|14
1648200300000|2022-03-25 09:25:00|9868.9|9863.9|9868.7|9863.7|9869.2|9864.2|9866.2|9861.2|31
1648200600000|2022-03-25 09:30:00|9868.5|9863.5|9867.2|9862.2|9868.7|9863.7|9865.7|9860.7|18
1648200900000|2022-03-25 09:35:00|9867.4|9862.4|9868.6|9863.6|9868.8|9863.8|9866.6|9861.6|9
1648201200000|2022-03-25 09:40:00|9868.8|9863.8|9867.2|9862.2|9869.2|9864.2|9867.2|9862.2|133
1648201500000|2022-03-25 09:45:00|9867.1|9862.1|9865.2|9860.2|9867.2|9862.2|9864.9|9859.9|8
1648201800000|2022-03-25 09:50:00|9864.9|9859.9|9867.1|9862.1|9867.6|9862.6|9864.7|9859.7|13
1648202100000|2022-03-25 09:55:00|9866.9|9861.9|9870.4|9865.4|9870.4|9865.4|9866.9|9861.9|15
1648202400000|2022-03-25 10:00:00|9870.6|9865.6|9869.1|9864.1|9870.9|9865.9|9869.1|9864.1|17
1648202700000|2022-03-25 10:05:00|9869.4|9864.4|9868.1|9863.1|9870.9|9865.9|9868.1|9863.1|8
1648203000000|2022-03-25 10:10:00|9867.9|9862.9|9869.1|9864.1|9869.1|9864.1|9866.7|9861.7|15
1648203300000|2022-03-25 10:15:00|9868.9|9863.9|9868.8|9863.8|9869.1|9864.1|9868.1|9863.1|15
1648203600000|2022-03-25 10:20:00|9868.6|9863.6|9869.6|9864.6|9869.6|9864.6|9868.4|9863.4|20
1648203900000|2022-03-25 10:25:00|9869.8|9864.8|9869.9|9864.9|9870.6|9865.6|9869.1|9864.1|19
1648204200000|2022-03-25 10:30:00|9869.7|9864.7|9868.4|9863.4|9869.9|9864.9|9866.7|9861.7|12
1648204500000|2022-03-25 10:35:00|9868.1|9863.1|9868.1|9863.1|9869.1|9864.1|9866.6|9861.6|22
1648204800000|2022-03-25 10:40:00|9868.4|9863.4|9869.7|9864.7|9870.1|9865.1|9868.1|9863.1|18
1648205100000|2022-03-25 10:45:00|9869.5|9864.5|9867.7|9862.7|9869.7|9864.7|9865.9|9860.9|17
1648205400000|2022-03-25 10:50:00|9867.9|9862.9|9867.4|9862.4|9868.4|9863.4|9866.9|9861.9|14
1648205700000|2022-03-25 10:55:00|9867.7|9862.7|9862.4|9857.4|9867.7|9862.7|9862.2|9857.2|43
1648206000000|2022-03-25 11:00:00|9862.6|9857.6|9861.9|9856.9|9863.2|9858.2|9861.2|9856.2|15
1648206300000|2022-03-25 11:05:00|9862.1|9857.1|9863.6|9858.6|9864.1|9859.1|9861.7|9856.7|33
1648206600000|2022-03-25 11:10:00|9863.4|9858.4|9864.6|9859.6|9864.6|9859.6|9862.8|9857.8|22
1648206900000|2022-03-25 11:15:00|9864.8|9859.8|9865.4|9860.4|9866.1|9861.1|9863.9|9858.9|40
1648207200000|2022-03-25 11:20:00|9865.6|9860.6|9862.9|9857.9|9866.1|9861.1|9862.7|9857.7|15
1648207500000|2022-03-25 11:25:00|9863.1|9858.1|9859.9|9854.9|9863.4|9858.4|9859.7|9854.7|25
1648207800000|2022-03-25 11:30:00|9860.1|9855.1|9859.6|9854.6|9861.6|9856.6|9857.7|9852.7|182
1648208100000|2022-03-25 11:35:00|9859.7|9854.7|9861.9|9856.9|9861.9|9856.9|9858.2|9853.2|28
1648208400000|2022-03-25 11:40:00|9862.1|9857.1|9861.9|9856.9|9862.9|9857.9|9860.4|9855.4|20
1648208700000|2022-03-25 11:45:00|9861.7|9856.7|9861.8|9856.8|9861.9|9856.9|9860.6|9855.6|23
1648209000000|2022-03-25 11:50:00|9862.1|9857.1|9863.1|9858.1|9864.1|9859.1|9861.6|9856.6|24
1648209300000|2022-03-25 11:55:00|9862.9|9857.9|9859.7|9854.7|9862.9|9857.9|9859.7|9854.7|59
1648209600000|2022-03-25 12:00:00|9859.9|9854.9|9862.9|9857.9|9863.1|9858.1|9859.7|9854.7|31
1648209900000|2022-03-25 12:05:00|9862.7|9857.7|9865.3|9860.3|9865.4|9860.4|9862.7|9857.7|21
1648210200000|2022-03-25 12:10:00|9865.6|9860.6|9865.9|9860.9|9866.3|9861.3|9865.1|9860.1|8
1648210500000|2022-03-25 12:15:00|9866.1|9861.1|9863.2|9858.2|9866.1|9861.1|9862.7|9857.7|30
1648210800000|2022-03-25 12:20:00|9862.9|9857.9|9862.7|9857.7|9864.7|9859.7|9862.2|9857.2|47
1648211100000|2022-03-25 12:25:00|9862.9|9857.9|9863.1|9858.1|9864.2|9859.2|9862.7|9857.7|8
1648211400000|2022-03-25 12:30:00|9863.2|9858.2|9864.9|9859.9|9865.2|9860.2|9860.2|9855.2|16
1648211700000|2022-03-25 12:35:00|9865.1|9860.1|9869.2|9864.2|9869.7|9864.7|9864.7|9859.7|30
1648212000000|2022-03-25 12:40:00|9869.4|9864.4|9865.7|9860.7|9869.6|9864.6|9865.5|9860.5|7
1648212300000|2022-03-25 12:45:00|9865.9|9860.9|9863.6|9858.6|9866.2|9861.2|9863.4|9858.4|13
1648212600000|2022-03-25 12:50:00|9863.4|9858.4|9865.2|9860.2|9866.2|9861.2|9862.2|9857.2|14
1648212900000|2022-03-25 12:55:00|9864.9|9859.9|9869.6|9864.6|9870.2|9865.2|9864.2|9859.2|87
1648213200000|2022-03-25 13:00:00|9869.4|9864.4|9868.2|9863.2|9872.9|9867.9|9867.4|9862.4|69
1648213500000|2022-03-25 13:05:00|9868.4|9863.4|9868.4|9863.4|9869|9864|9865.7|9860.7|23
1648213800000|2022-03-25 13:10:00|9868.2|9863.2|9871.5|9866.5|9872.2|9867.2|9868.2|9863.2|33
1648214100000|2022-03-25 13:15:00|9871.4|9866.4|9872.2|9867.2|9872.9|9867.9|9870.7|9865.7|23
1648214400000|2022-03-25 13:20:00|9871.9|9866.9|9875.5|9870.5|9877.5|9872.5|9871.4|9866.4|129
1648214700000|2022-03-25 13:25:00|9875.4|9870.4|9873.1|9868.1|9875.7|9870.7|9871.9|9866.9|62
1648215000000|2022-03-25 13:30:00|9873.2|9868.2|9869.2|9864.2|9873.7|9868.7|9862.7|9857.7|91
1648215300000|2022-03-25 13:35:00|9868.9|9863.9|9867.7|9862.7|9872.9|9867.9|9864.7|9859.7|162
1648215600000|2022-03-25 13:40:00|9868|9863|9870|9865|9872|9867|9865.2|9860.2|65
1648215900000|2022-03-25 13:45:00|9869.7|9864.7|9866.2|9861.2|9872.4|9867.4|9864.2|9859.2|71
1648216200000|2022-03-25 13:50:00|9866.6|9861.6|9869.4|9864.4|9871.2|9866.2|9864.7|9859.7|58
1648216500000|2022-03-25 13:55:00|9869.6|9864.6|9870.2|9865.2|9872.4|9867.4|9867.7|9862.7|67
1648216800000|2022-03-25 14:00:00|9870.4|9865.4|9864.9|9859.9|9870.4|9865.4|9863.7|9858.7|75
1648217100000|2022-03-25 14:05:00|9864.7|9859.7|9868.7|9863.7|9870.7|9865.7|9864.4|9859.4|26
1648217400000|2022-03-25 14:10:00|9868.9|9863.9|9868.9|9863.9|9870.7|9865.7|9865.4|9860.4|13
1648217700000|2022-03-25 14:15:00|9868.7|9863.7|9870.2|9865.2|9871.7|9866.7|9866.9|9861.9|15
1648218000000|2022-03-25 14:20:00|9869.9|9864.9|9868|9863|9870.7|9865.7|9866.7|9861.7|57
1648218300000|2022-03-25 14:25:00|9867.9|9862.9|9871.4|9866.4|9871.7|9866.7|9867.7|9862.7|25
1648218600000|2022-03-25 14:30:00|9871.2|9866.2|9864.7|9859.7|9871.4|9866.4|9864.2|9859.2|42
1648218900000|2022-03-25 14:35:00|9864.5|9859.5|9857.9|9852.9|9864.5|9859.5|9855.9|9850.9|100
1648219200000|2022-03-25 14:40:00|9857.7|9852.7|9859.4|9854.4|9859.6|9854.6|9856.9|9851.9|43
1648219500000|2022-03-25 14:45:00|9859.6|9854.6|9864.6|9859.6|9865.1|9860.1|9859.6|9854.6|55
1648219800000|2022-03-25 14:50:00|9864.8|9859.8|9864.2|9859.2|9865.9|9860.9|9861.9|9856.9|29
1648220100000|2022-03-25 14:55:00|9864.4|9859.4|9862.4|9857.4|9865.1|9860.1|9860.4|9855.4|28
1648220400000|2022-03-25 15:00:00|9862.2|9857.2|9862.2|9857.2|9865.3|9860.3|9861.4|9856.4|98
1648220700000|2022-03-25 15:05:00|9861.9|9856.9|9865.4|9860.4|9865.8|9860.8|9859.7|9854.7|31
1648221000000|2022-03-25 15:10:00|9865.1|9860.1|9873.7|9868.7|9874.1|9869.1|9865.1|9860.1|93
1648221300000|2022-03-25 15:15:00|9873.9|9868.9|9869.4|9864.4|9874.4|9869.4|9868.2|9863.2|42
1648221600000|2022-03-25 15:20:00|9869.2|9864.2|9866.6|9861.6|9872.1|9867.1|9865.6|9860.6|57
1648221900000|2022-03-25 15:25:00|9866.3|9861.3|9868.7|9863.7|9870.1|9865.1|9864.4|9859.4|129
1648222200000|2022-03-25 15:30:00|9868.9|9863.9|9866.6|9861.6|9872.1|9867.1|9866.1|9861.1|55
1648222500000|2022-03-25 15:35:00|9866.4|9861.4|9867.4|9862.4|9869.1|9864.1|9866.1|9861.1|21
1648222800000|2022-03-25 15:40:00|9867.6|9862.6|9868.7|9863.7|9870.1|9865.1|9867.6|9862.6|29
1648223100000|2022-03-25 15:45:00|9868.6|9863.6|9866.8|9861.8|9869.6|9864.6|9866.6|9861.6|26
1648223400000|2022-03-25 15:50:00|9866.6|9861.6|9877.4|9872.4|9878.6|9873.6|9864.6|9859.6|104
1648223700000|2022-03-25 15:55:00|9877.6|9872.6|9884.1|9879.1|9884.1|9879.1|9877.6|9872.6|178
1648224000000|2022-03-25 16:00:00|9883.9|9878.9|9883.4|9878.4|9884.1|9879.1|9880.2|9875.2|108
1648224300000|2022-03-25 16:05:00|9883.1|9878.1|9882.6|9877.6|9883.6|9878.6|9879.6|9874.6|94
1648224600000|2022-03-25 16:10:00|9882.4|9877.4|9879.5|9874.5|9882.9|9877.9|9879.1|9874.1|161
1648224900000|2022-03-25 16:15:00|9879.6|9874.6|9881.1|9876.1|9882.5|9877.5|9878.1|9873.1|74
1648225200000|2022-03-25 16:20:00|9881.3|9876.3|9883.4|9878.4|9883.6|9878.6|9881.1|9876.1|56
1648225500000|2022-03-25 16:25:00|9883.1|9878.1|9880.8|9875.8|9883.1|9878.1|9880.6|9875.6|36
1648225800000|2022-03-25 16:30:00|9880.6|9875.6|9880.9|9875.9|9885.1|9880.1|9880.1|9875.1|122
1648226100000|2022-03-25 16:35:00|9881.1|9876.1|9884.9|9879.9|9885|9880|9880.6|9875.6|38
1648226400000|2022-03-25 16:40:00|9885.1|9880.1|9885.6|9880.6|9885.6|9880.6|9882.4|9877.4|25
1648226700000|2022-03-25 16:45:00|9885.1|9880.1|9882.6|9877.6|9885.9|9880.9|9882.1|9877.1|34
1648227000000|2022-03-25 16:50:00|9882.4|9877.4|9879.3|9874.3|9882.6|9877.6|9878.4|9873.4|30
1648227300000|2022-03-25 16:55:00|9879.6|9874.6|9880.4|9875.4|9881.6|9876.6|9878.6|9873.6|33
1648227600000|2022-03-25 17:00:00|9880.1|9875.1|9879.9|9874.9|9882.1|9877.1|9879.6|9874.6|26
1648227900000|2022-03-25 17:05:00|9880.1|9875.1|9880.3|9875.3|9881.9|9876.9|9879.6|9874.6|24
1648228200000|2022-03-25 17:10:00|9880.6|9875.6|9879.1|9874.1|9881.3|9876.3|9878.6|9873.6|28
1648228500000|2022-03-25 17:15:00|9879.3|9874.3|9880.1|9875.1|9880.1|9875.1|9877.6|9872.6|40
1648228800000|2022-03-25 17:20:00|9879.8|9874.8|9881.9|9876.9|9883.4|9878.4|9879.1|9874.1|9
1648229100000|2022-03-25 17:25:00|9881.8|9876.8|9879.8|9874.8|9882.3|9877.3|9879.6|9874.6|16
1648229400000|2022-03-25 17:30:00|9879.9|9874.9|9877.1|9872.1|9880.6|9875.6|9876.9|9871.9|104
1648229700000|2022-03-25 17:35:00|9876.9|9871.9|9878.1|9873.1|9878.1|9873.1|9875.6|9870.6|42
1648230000000|2022-03-25 17:40:00|9877.9|9872.9|9879.9|9874.9|9881.6|9876.6|9877.4|9872.4|27
1648230300000|2022-03-25 17:45:00|9879.7|9874.7|9877.4|9872.4|9880.6|9875.6|9877.2|9872.2|8
1648230600000|2022-03-25 17:50:00|9877.6|9872.6|9880.1|9875.1|9880.1|9875.1|9876.4|9871.4|39
1648230900000|2022-03-25 17:55:00|9880.3|9875.3|9877.8|9872.8|9881.4|9876.4|9877.6|9872.6|13
1648231200000|2022-03-25 18:00:00|9877.9|9872.9|9877.8|9872.8|9878.6|9873.6|9875.9|9870.9|14
1648231500000|2022-03-25 18:05:00|9877.9|9872.9|9874.4|9869.4|9877.9|9872.9|9873.6|9868.6|43
1648231800000|2022-03-25 18:10:00|9874.6|9869.6|9875.4|9870.4|9875.6|9870.6|9873.9|9868.9|4
1648232100000|2022-03-25 18:15:00|9875.6|9870.6|9875.3|9870.3|9875.9|9870.9|9873.9|9868.9|10
1648232400000|2022-03-25 18:20:00|9875.4|9870.4|9876.8|9871.8|9877.1|9872.1|9874.2|9869.2|23
1648232700000|2022-03-25 18:25:00|9876.9|9871.9|9879.1|9874.1|9879.6|9874.6|9876.4|9871.4|21
1648233000000|2022-03-25 18:30:00|9879.4|9874.4|9878.8|9873.8|9880.8|9875.8|9878.6|9873.6|53
1648233300000|2022-03-25 18:35:00|9878.9|9873.9|9879.1|9874.1|9880.6|9875.6|9878.9|9873.9|16
1648233600000|2022-03-25 18:40:00|9878.9|9873.9|9880.9|9875.9|9881.1|9876.1|9878.9|9873.9|10
1648233900000|2022-03-25 18:45:00|9880.6|9875.6|9882.3|9877.3|9882.6|9877.6|9880.6|9875.6|16
1648234200000|2022-03-25 18:50:00|9882.1|9877.1|9878.1|9873.1|9882.1|9877.1|9878.1|9873.1|19
1648234500000|2022-03-25 18:55:00|9877.9|9872.9|9881.6|9876.6|9882.4|9877.4|9877.8|9872.8|212
1648234800000|2022-03-25 19:00:00|9881.8|9876.8|9883.6|9878.6|9884.5|9879.5|9881|9876|180
1648235100000|2022-03-25 19:05:00|9883.1|9878.1|9885|9880|9885|9880|9882.3|9877.3|27
1648235400000|2022-03-25 19:10:00|9884.8|9879.8|9881.1|9876.1|9885|9880|9881.1|9876.1|10
1648235700000|2022-03-25 19:15:00|9881.5|9876.5|9881.5|9876.5|9881.5|9876.5|9880.6|9875.6|8
1648236000000|2022-03-25 19:20:00|9881.4|9876.4|9880.6|9875.6|9882.6|9877.6|9880.3|9875.3|18
1648236300000|2022-03-25 19:25:00|9880.8|9875.8|9880.6|9875.6|9881.8|9876.8|9880.3|9875.3|21
1648236600000|2022-03-25 19:30:00|9880.8|9875.8|9880.8|9875.8|9881.6|9876.6|9880|9875|36
1648236900000|2022-03-25 19:35:00|9880.6|9875.6|9879.8|9874.8|9880.7|9875.7|9879.6|9874.6|31
1648237200000|2022-03-25 19:40:00|9879.6|9874.6|9880.6|9875.6|9881|9876|9878.8|9873.8|16
1648237500000|2022-03-25 19:45:00|9880.8|9875.8|9879.6|9874.6|9881|9876|9879.6|9874.6|28
1648237800000|2022-03-25 19:50:00|9879.8|9874.8|9879.8|9874.8|9880.5|9875.5|9879.3|9874.3|19
1648238100000|2022-03-25 19:55:00|9879.6|9874.6|9882.3|9877.3|9882.6|9877.6|9879.6|9874.6|39
1648238400000|2022-03-25 20:00:00|9882.5|9877.5|9881.8|9876.8|9883|9878|9881.5|9876.5|53
1648238700000|2022-03-25 20:05:00|9882|9877|9883.6|9878.6|9883.6|9878.6|9881.8|9876.8|5
1648239000000|2022-03-25 20:10:00|9883.8|9878.8|9884.5|9879.5|9884.5|9879.5|9883.8|9878.8|12
1648239300000|2022-03-25 20:15:00|9884.2|9879.2|9885.2|9880.2|9885.2|9880.2|9884|9879|21
1648239600000|2022-03-25 20:20:00|9885.5|9880.5|9885.2|9880.2|9885.5|9880.5|9885|9880|7
1648239900000|2022-03-25 20:25:00|9885|9880|9885|9880|9885.2|9880.2|9883.7|9878.7|4
1648240200000|2022-03-25 20:30:00|9884.5|9879.5|9884.7|9879.7|9885.5|9880.5|9884.5|9879.5|6
1648240500000|2022-03-25 20:35:00|9884.5|9879.5|9885.3|9880.3|9885.3|9880.3|9884.3|9879.3|17
1648240800000|2022-03-25 20:40:00|9885.5|9880.5|9885.1|9880.1|9885.7|9880.7|9884.7|9879.7|21
1648241100000|2022-03-25 20:45:00|9885|9880|9884.5|9879.5|9885|9880|9884.1|9879.1|18
1648241400000|2022-03-25 20:50:00|9884.3|9879.3|9883.3|9878.3|9884.3|9879.3|9882.3|9877.3|16
1648241700000|2022-03-25 20:55:00|9883.5|9878.5|9882.4|9873.4|9885.3|9880.3|9882.4|9873.4|5
1648425600000|2022-03-28 00:00:00|9886.9|9881.9|9884.8|9879.8|9886.9|9881.9|9883.8|9878.8|10
1648425900000|2022-03-28 00:05:00|9884.6|9879.6|9884.1|9879.1|9884.8|9879.8|9883.8|9878.8|11
1648426200000|2022-03-28 00:10:00|9883.9|9878.9|9885.6|9880.6|9885.8|9880.8|9883.8|9878.8|21
1648426500000|2022-03-28 00:15:00|9885.8|9880.8|9888.1|9883.1|9888.1|9883.1|9885.1|9880.1|27
1648426800000|2022-03-28 00:20:00|9888.3|9883.3|9892.1|9887.1|9892.1|9887.1|9888.1|9883.1|84
1648427100000|2022-03-28 00:25:00|9891.8|9886.8|9891.1|9886.1|9892.1|9887.1|9890.4|9885.4|60
1648427400000|2022-03-28 00:30:00|9891.3|9886.3|9891.6|9886.6|9892.1|9887.1|9890.6|9885.6|66
1648427700000|2022-03-28 00:35:00|9892.1|9887.1|9892.3|9887.3|9893.1|9888.1|9891.6|9886.6|21
1648428000000|2022-03-28 00:40:00|9892.1|9887.1|9893.1|9888.1|9893.1|9888.1|9892.1|9887.1|24
1648428300000|2022-03-28 00:45:00|9893|9888|9893.1|9888.1|9893.3|9888.3|9891.8|9886.8|99
1648428600000|2022-03-28 00:50:00|9892.9|9887.9|9896.4|9891.4|9896.6|9891.6|9892.6|9887.6|55
1648428900000|2022-03-28 00:55:00|9896.1|9891.1|9895.6|9890.6|9898|9893|9894.6|9889.6|168
1648429200000|2022-03-28 01:00:00|9895.8|9890.8|9895.1|9890.1|9896.8|9891.8|9894.6|9889.6|27
1648429500000|2022-03-28 01:05:00|9895|9890|9892.8|9887.8|9895.1|9890.1|9892.1|9887.1|21
1648429800000|2022-03-28 01:10:00|9893|9888|9899.8|9894.8|9901.1|9896.1|9892.1|9887.1|175
1648430100000|2022-03-28 01:15:00|9900.1|9895.1|9902.6|9897.6|9903.3|9898.3|9898.6|9893.6|92
1648430400000|2022-03-28 01:20:00|9902.3|9897.3|9908.1|9903.1|9908.6|9903.6|9902.3|9897.3|153
1648430700000|2022-03-28 01:25:00|9907.9|9902.9|9907.6|9902.6|9911.1|9906.1|9906.1|9901.1|81
1648431000000|2022-03-28 01:30:00|9907.5|9902.5|9906.3|9901.3|9908.5|9903.5|9903.8|9898.8|43
1648431300000|2022-03-28 01:35:00|9906.5|9901.5|9904.6|9899.6|9907.3|9902.3|9904.3|9899.3|18
1648431600000|2022-03-28 01:40:00|9904.4|9899.4|9907.6|9902.6|9907.6|9902.6|9902.9|9897.9|27
1648431900000|2022-03-28 01:45:00|9907.4|9902.4|9911|9906|9911.9|9906.9|9907.1|9902.1|81
1648432200000|2022-03-28 01:50:00|9910.7|9905.7|9910|9905|9911.4|9906.4|9909.1|9904.1|23
1648432500000|2022-03-28 01:55:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909.8|9904.8|21
1648432800000|2022-03-28 02:00:00|9911.9|9906.9|9908.6|9903.6|9913|9908|9908.3|9903.3|60
1648433100000|2022-03-28 02:05:00|9908.8|9903.8|9907.1|9902.1|9910.6|9905.6|9907.1|9902.1|30
1648433400000|2022-03-28 02:10:00|9907.3|9902.3|9909.8|9904.8|9910.6|9905.6|9906.1|9901.1|19
1648433700000|2022-03-28 02:15:00|9909.6|9904.6|9911.8|9906.8|9913.1|9908.1|9909.6|9904.6|25
1648434000000|2022-03-28 02:20:00|9912|9907|9911.1|9906.1|9914.1|9909.1|9911.1|9906.1|82
1648434300000|2022-03-28 02:25:00|9911.3|9906.3|9910.6|9905.6|9911.8|9906.8|9910.4|9905.4|19
1648434600000|2022-03-28 02:30:00|9910.1|9905.1|9908.8|9903.8|9910.1|9905.1|9907.6|9902.6|26
1648434900000|2022-03-28 02:35:00|9908.6|9903.6|9911.6|9906.6|9911.8|9906.8|9908.5|9903.5|6
1648435200000|2022-03-28 02:40:00|9911.8|9906.8|9911.1|9906.1|9912.6|9907.6|9910.6|9905.6|6
1648435500000|2022-03-28 02:45:00|9910.9|9905.9|9911.8|9906.8|9912.1|9907.1|9910.4|9905.4|8
1648435800000|2022-03-28 02:50:00|9911.6|9906.6|9911.3|9906.3|9912.6|9907.6|9911.3|9906.3|14
1648436100000|2022-03-28 02:55:00|9911.5|9906.5|9910.1|9905.1|9912.6|9907.6|9909.8|9904.8|28
1648436400000|2022-03-28 03:00:00|9910.3|9905.3|9911.1|9906.1|9911.1|9906.1|9908.6|9903.6|16
1648436700000|2022-03-28 03:05:00|9910.8|9905.8|9910.3|9905.3|9911.6|9906.6|9909.8|9904.8|29
1648437000000|2022-03-28 03:10:00|9910.5|9905.5|9908.8|9903.8|9910.8|9905.8|9908.5|9903.5|11
1648437300000|2022-03-28 03:15:00|9908.6|9903.6|9910.3|9905.3|9910.6|9905.6|9908.6|9903.6|35
1648437600000|2022-03-28 03:20:00|9910.6|9905.6|9912.1|9907.1|9912.5|9907.5|9910.3|9905.3|9
1648437900000|2022-03-28 03:25:00|9912.3|9907.3|9912.1|9907.1|9912.3|9907.3|9911.3|9906.3|1
1648438200000|2022-03-28 03:30:00|9912.3|9907.3|9911.3|9906.3|9912.3|9907.3|9910.6|9905.6|34
1648438500000|2022-03-28 03:35:00|9911.6|9906.6|9911.5|9906.5|9911.6|9906.6|9911|9906|23
1648438800000|2022-03-28 03:40:00|9911.6|9906.6|9911.8|9906.8|9912.3|9907.3|9911.1|9906.1|14
1648439100000|2022-03-28 03:45:00|9912|9907|9914.1|9909.1|9914.1|9909.1|9912|9907|17
1648439400000|2022-03-28 03:50:00|9914.6|9909.6|9916.1|9911.1|9916.1|9911.1|9914.1|9909.1|65
1648439700000|2022-03-28 03:55:00|9916.6|9911.6|9913.5|9908.5|9917.5|9912.5|9913.5|9908.5|47
1648440000000|2022-03-28 04:00:00|9913.8|9908.8|9911.8|9906.8|9915.5|9910.5|9911.6|9906.6|40
1648440300000|2022-03-28 04:05:00|9912|9907|9914.3|9909.3|9914.3|9909.3|9912|9907|45
1648440600000|2022-03-28 04:10:00|9914.1|9909.1|9914|9909|9915|9910|9913|9908|63
1648440900000|2022-03-28 04:15:00|9914.5|9909.5|9914|9909|9915|9910|9914|9909|18
1648441200000|2022-03-28 04:20:00|9913.8|9908.8|9913|9908|9914|9909|9912.5|9907.5|4
1648441500000|2022-03-28 04:25:00|9912.8|9907.8|9914|9909|9914|9909|9912.5|9907.5|7
1648441800000|2022-03-28 04:30:00|9915.5|9910.5|9914|9909|9916|9911|9914|9909|212
1648442100000|2022-03-28 04:35:00|9914.3|9909.3|9914.3|9909.3|9915|9910|9914|9909|10
1648442400000|2022-03-28 04:40:00|9914|9909|9912.8|9907.8|9914.3|9909.3|9912.7|9907.7|12
1648442700000|2022-03-28 04:45:00|9913|9908|9912|9907|9913.5|9908.5|9912|9907|17
1648443000000|2022-03-28 04:50:00|9912.3|9907.3|9914.3|9909.3|9914.5|9909.5|9912|9907|13
1648443300000|2022-03-28 04:55:00|9914.1|9909.1|9914.3|9909.3|9914.5|9909.5|9913|9908|15
1648443600000|2022-03-28 05:00:00|9914.5|9909.5|9916|9911|9916.5|9911.5|9914.3|9909.3|7
1648443900000|2022-03-28 05:05:00|9916.2|9911.2|9916.2|9911.2|9916.5|9911.5|9915.5|9910.5|7
1648444200000|2022-03-28 05:10:00|9916.5|9911.5|9917.1|9912.1|9917.2|9912.2|9915|9910|11
1648444500000|2022-03-28 05:15:00|9917|9912|9916.5|9911.5|9917|9912|9916|9911|3
1648444800000|2022-03-28 05:20:00|9916.3|9911.3|9915.3|9910.3|9917|9912|9915.3|9910.3|9
1648445100000|2022-03-28 05:25:00|9915.1|9910.1|9916|9911|9916.2|9911.2|9915|9910|10
1648445400000|2022-03-28 05:30:00|9916.2|9911.2|9920.5|9915.5|9920.5|9915.5|9916|9911|185
1648445700000|2022-03-28 05:35:00|9920.8|9915.8|9920.3|9915.3|9921.5|9916.5|9919.5|9914.5|38
1648446000000|2022-03-28 05:40:00|9920.5|9915.5|9921.5|9916.5|9922|9917|9919.8|9914.8|14
1648446300000|2022-03-28 05:45:00|9921.4|9916.4|9922.7|9917.7|9923|9918|9920.8|9915.8|41
1648446600000|2022-03-28 05:50:00|9922.9|9917.9|9923.7|9918.7|9923.9|9918.9|9921.8|9916.8|106
1648446900000|2022-03-28 05:55:00|9923.9|9918.9|9921.1|9916.1|9923.9|9918.9|9920.5|9915.5|45
1648447200000|2022-03-28 06:00:00|9920.9|9915.9|9920.6|9915.6|9922.3|9917.3|9919.6|9914.6|41
1648447500000|2022-03-28 06:05:00|9920.5|9915.5|9921.6|9916.6|9922.5|9917.5|9919.8|9914.8|20
1648447800000|2022-03-28 06:10:00|9921.5|9916.5|9920.5|9915.5|9923.4|9918.4|9920.5|9915.5|24
1648448100000|2022-03-28 06:15:00|9920.8|9915.8|9917.7|9912.7|9921.8|9916.8|9916.5|9911.5|62
1648448400000|2022-03-28 06:20:00|9917.8|9912.8|9915.9|9910.9|9918.5|9913.5|9915.3|9910.3|14
1648448700000|2022-03-28 06:25:00|9916|9911|9916.2|9911.2|9916.8|9911.8|9914.5|9909.5|18
1648449000000|2022-03-28 06:30:00|9916.3|9911.3|9912.5|9907.5|9916.5|9911.5|9912|9907|34
1648449300000|2022-03-28 06:35:00|9912.7|9907.7|9914.5|9909.5|9915.5|9910.5|9911.7|9906.7|72
1648449600000|2022-03-28 06:40:00|9914.8|9909.8|9914|9909|9915.5|9910.5|9913.5|9908.5|7
1648449900000|2022-03-28 06:45:00|9914.3|9909.3|9914|9909|9914.3|9909.3|9912|9907|70
1648450200000|2022-03-28 06:50:00|9913.8|9908.8|9914.8|9909.8|9914.8|9909.8|9912.8|9907.8|123
1648450500000|2022-03-28 06:55:00|9914.6|9909.6|9918|9913|9918|9913|9910|9905|132
1648450800000|2022-03-28 07:00:00|9917.8|9912.8|9920.2|9915.2|9920.7|9915.7|9914.5|9909.5|288
1648451100000|2022-03-28 07:05:00|9920|9915|9919.8|9914.8|9920.5|9915.5|9916.3|9911.3|80
1648451400000|2022-03-28 07:10:00|9920|9915|9923.9|9918.9|9923.9|9918.9|9919|9914|30
1648451700000|2022-03-28 07:15:00|9923.7|9918.7|9923.4|9918.4|9924.1|9919.1|9922|9917|46
1648452000000|2022-03-28 07:20:00|9923.1|9918.1|9921|9916|9924.4|9919.4|9921|9916|51
1648452300000|2022-03-28 07:25:00|9921.2|9916.2|9921.3|9916.3|9924.3|9919.3|9920|9915|32
1648452600000|2022-03-28 07:30:00|9921.5|9916.5|9920|9915|9922.5|9917.5|9919.5|9914.5|39
1648452900000|2022-03-28 07:35:00|9920.3|9915.3|9918.2|9913.2|9920.5|9915.5|9916|9911|30
1648453200000|2022-03-28 07:40:00|9918.3|9913.3|9921.5|9916.5|9922|9917|9918|9913|16
1648453500000|2022-03-28 07:45:00|9921.7|9916.7|9923.9|9918.9|9924.3|9919.3|9921.2|9916.2|29
1648453800000|2022-03-28 07:50:00|9923.7|9918.7|9920.1|9915.1|9924.8|9919.8|9919.9|9914.9|232
1648454100000|2022-03-28 07:55:00|9919.8|9914.8|9925.3|9920.3|9927.8|9922.8|9919.8|9914.8|170
1648454400000|2022-03-28 08:00:00|9925|9920|9929|9924|9930.5|9925.5|9925|9920|161
1648454700000|2022-03-28 08:05:00|9929.2|9924.2|9927.5|9922.5|9930.5|9925.5|9927|9922|150
1648455000000|2022-03-28 08:10:00|9927.7|9922.7|9924.2|9919.2|9928|9923|9923.5|9918.5|72
1648455300000|2022-03-28 08:15:00|9924|9919|9920.2|9915.2|9924.2|9919.2|9918|9913|96
1648455600000|2022-03-28 08:20:00|9920.5|9915.5|9921.5|9916.5|9924.5|9919.5|9919.5|9914.5|44
1648455900000|2022-03-28 08:25:00|9921.9|9916.9|9919.5|9914.5|9924|9919|9919|9914|56
1648456200000|2022-03-28 08:30:00|9919.1|9914.1|9923.2|9918.2|9923.5|9918.5|9918.5|9913.5|102
1648456500000|2022-03-28 08:35:00|9923|9918|9920.7|9915.7|9924.5|9919.5|9919.5|9914.5|82
1648456800000|2022-03-28 08:40:00|9921|9916|9921.8|9916.8|9926.2|9921.2|9920.5|9915.5|33
1648457100000|2022-03-28 08:45:00|9921.7|9916.7|9910.8|9905.8|9922.5|9917.5|9906.8|9901.8|224
1648457400000|2022-03-28 08:50:00|9910.7|9905.7|9910.5|9905.5|9913.6|9908.6|9906.8|9901.8|210
1648457700000|2022-03-28 08:55:00|9910.4|9905.4|9910.9|9905.9|9915.4|9910.4|9910.2|9905.2|98
1648458000000|2022-03-28 09:00:00|9911.1|9906.1|9914.1|9909.1|9916.4|9911.4|9910.7|9905.7|80
1648458300000|2022-03-28 09:05:00|9914.2|9909.2|9915|9910|9919.2|9914.2|9913.9|9908.9|45
1648458600000|2022-03-28 09:10:00|9914.9|9909.9|9924.7|9919.7|9925.1|9920.1|9914.9|9909.9|150
1648458900000|2022-03-28 09:15:00|9924.4|9919.4|9924.6|9919.6|9928.2|9923.2|9923.4|9918.4|224
1648459200000|2022-03-28 09:20:00|9924.4|9919.4|9921.9|9916.9|9926.2|9921.2|9920.7|9915.7|169
1648459500000|2022-03-28 09:25:00|9921.7|9916.7|9919.2|9914.2|9922.9|9917.9|9918.7|9913.7|31
1648459800000|2022-03-28 09:30:00|9919|9914|9912.7|9907.7|9920.4|9915.4|9912.4|9907.4|198
1648460100000|2022-03-28 09:35:00|9912.5|9907.5|9910.3|9905.3|9913.2|9908.2|9909.8|9904.8|153
1648460400000|2022-03-28 09:40:00|9910|9905|9908.3|9903.3|9911|9906|9907.9|9902.9|58
1648460700000|2022-03-28 09:45:00|9908.1|9903.1|9909.2|9904.2|9910.6|9905.6|9907.6|9902.6|78
1648461000000|2022-03-28 09:50:00|9909.5|9904.5|9914|9909|9914.3|9909.3|9908.8|9903.8|51
1648461300000|2022-03-28 09:55:00|9913.8|9908.8|9914.5|9909.5|9915.8|9910.8|9912.8|9907.8|15
1648461600000|2022-03-28 10:00:00|9914.8|9909.8|9914.2|9909.2|9917.3|9912.3|9914.2|9909.2|47
1648461900000|2022-03-28 10:05:00|9914|9909|9913.8|9908.8|9915.4|9910.4|9912.4|9907.4|20
1648462200000|2022-03-28 10:10:00|9913.6|9908.6|9916.3|9911.3|9916.8|9911.8|9912.3|9907.3|24
1648462500000|2022-03-28 10:15:00|9916.1|9911.1|9913.6|9908.6|9916.1|9911.1|9913.3|9908.3|12
1648462800000|2022-03-28 10:20:00|9913.5|9908.5|9915.3|9910.3|9915.8|9910.8|9912.3|9907.3|14
1648463100000|2022-03-28 10:25:00|9915.5|9910.5|9913|9908|9915.8|9910.8|9911.8|9906.8|23
1648463400000|2022-03-28 10:30:00|9913.1|9908.1|9908.8|9903.8|9914.2|9909.2|9907.2|9902.2|85
1648463700000|2022-03-28 10:35:00|9908.6|9903.6|9910.2|9905.2|9910.4|9905.4|9907.1|9902.1|31
1648464000000|2022-03-28 10:40:00|9910.4|9905.4|9909|9904|9911.3|9906.3|9907.4|9902.4|15
1648464300000|2022-03-28 10:45:00|9908.8|9903.8|9909|9904|9909.4|9904.4|9908.1|9903.1|19
1648464600000|2022-03-28 10:50:00|9909.2|9904.2|9908.1|9903.1|9909.9|9904.9|9908.1|9903.1|28
1648464900000|2022-03-28 10:55:00|9907.6|9902.6|9907.7|9902.7|9910.4|9905.4|9906.1|9901.1|33
1648465200000|2022-03-28 11:00:00|9907.5|9902.5|9904.9|9899.9|9907.7|9902.7|9904.5|9899.5|81
1648465500000|2022-03-28 11:05:00|9905.1|9900.1|9905.4|9900.4|9907.2|9902.2|9904|9899|87
1648465800000|2022-03-28 11:10:00|9905.1|9900.1|9908.1|9903.1|9909.2|9904.2|9904.5|9899.5|30
1648466100000|2022-03-28 11:15:00|9908.3|9903.3|9906.8|9901.8|9908.6|9903.6|9905.8|9900.8|56
1648466400000|2022-03-28 11:20:00|9906.7|9901.7|9904.9|9899.9|9908.1|9903.1|9904.5|9899.5|37
1648466700000|2022-03-28 11:25:00|9904.7|9899.7|9909.3|9904.3|9910|9905|9904|9899|45
1648467000000|2022-03-28 11:30:00|9909.1|9904.1|9913.5|9908.5|9914.4|9909.4|9908.6|9903.6|34
1648467300000|2022-03-28 11:35:00|9913.4|9908.4|9917.7|9912.7|9918.1|9913.1|9913.4|9908.4|58
1648467600000|2022-03-28 11:40:00|9917.9|9912.9|9925.9|9920.9|9925.9|9920.9|9917.7|9912.7|113
1648467900000|2022-03-28 11:45:00|9925.4|9920.4|9923.6|9918.6|9925.6|9920.6|9922.1|9917.1|43
1648468200000|2022-03-28 11:50:00|9923.8|9918.8|9923.8|9918.8|9925.3|9920.3|9922.9|9917.9|24
1648468500000|2022-03-28 11:55:00|9923.9|9918.9|9924.3|9919.3|9928.3|9923.3|9923.3|9918.3|69
1648468800000|2022-03-28 12:00:00|9924.6|9919.6|9925.6|9920.6|9927.1|9922.1|9923.9|9918.9|60
1648469100000|2022-03-28 12:05:00|9925.3|9920.3|9923.8|9918.8|9925.9|9920.9|9921.3|9916.3|61
1648469400000|2022-03-28 12:10:00|9924.1|9919.1|9922.3|9917.3|9924.1|9919.1|9920.7|9915.7|53
1648469700000|2022-03-28 12:15:00|9922.5|9917.5|9919.8|9914.8|9925.3|9920.3|9918.8|9913.8|72
1648470000000|2022-03-28 12:20:00|9919.5|9914.5|9920.3|9915.3|9924.2|9919.2|9917.8|9912.8|62
1648470300000|2022-03-28 12:25:00|9920.5|9915.5|9917.8|9912.8|9922.6|9917.6|9917.3|9912.3|47
1648470600000|2022-03-28 12:30:00|9918|9913|9918.3|9913.3|9921.5|9916.5|9914.5|9909.5|100
1648470900000|2022-03-28 12:35:00|9918.7|9913.7|9924.8|9919.8|9925.3|9920.3|9915.9|9910.9|75
1648471200000|2022-03-28 12:40:00|9925.2|9920.2|9925.7|9920.7|9928.3|9923.3|9924.8|9919.8|74
1648471500000|2022-03-28 12:45:00|9925.8|9920.8|9922.8|9917.8|9925.9|9920.9|9920.3|9915.3|61
1648471800000|2022-03-28 12:50:00|9922.6|9917.6|9923.8|9918.8|9925.6|9920.6|9921.6|9916.6|57
1648472100000|2022-03-28 12:55:00|9923.7|9918.7|9927|9922|9928.8|9923.8|9922.8|9917.8|91
1648472400000|2022-03-28 13:00:00|9927.3|9922.3|9927.3|9922.3|9929.3|9924.3|9923.4|9918.4|87
1648472700000|2022-03-28 13:05:00|9927|9922|9930|9925|9932.3|9927.3|9926.5|9921.5|89
1648473000000|2022-03-28 13:10:00|9930.3|9925.3|9934.8|9929.8|9935.3|9930.3|9929.8|9924.8|187
1648473300000|2022-03-28 13:15:00|9934.3|9929.3|9934.8|9929.8|9935.1|9930.1|9930.3|9925.3|73
1648473600000|2022-03-28 13:20:00|9935|9930|9930.5|9925.5|9935.8|9930.8|9930.3|9925.3|49
1648473900000|2022-03-28 13:25:00|9930.8|9925.8|9932.6|9927.6|9933.3|9928.3|9929.8|9924.8|44
1648474200000|2022-03-28 13:30:00|9932.5|9927.5|9922.5|9917.5|9932.5|9927.5|9922|9917|139
1648474500000|2022-03-28 13:35:00|9922.3|9917.3|9925.7|9920.7|9926.8|9921.8|9922|9917|65
1648474800000|2022-03-28 13:40:00|9925.8|9920.8|9926.2|9921.2|9926.7|9921.7|9923.3|9918.3|78
1648475100000|2022-03-28 13:45:00|9926|9921|9929.5|9924.5|9930.7|9925.7|9925.7|9920.7|80
1648475400000|2022-03-28 13:50:00|9929.3|9924.3|9931|9926|9931.3|9926.3|9928.3|9923.3|191
1648475700000|2022-03-28 13:55:00|9930.8|9925.8|9928.3|9923.3|9931.6|9926.6|9926.7|9921.7|67
1648476000000|2022-03-28 14:00:00|9928.5|9923.5|9929.3|9924.3|9932.6|9927.6|9928.2|9923.2|64
1648476300000|2022-03-28 14:05:00|9929.5|9924.5|9925.7|9920.7|9931.7|9926.7|9924.2|9919.2|95
1648476600000|2022-03-28 14:10:00|9926|9921|9929.2|9924.2|9929.9|9924.9|9925.5|9920.5|113
1648476900000|2022-03-28 14:15:00|9929|9924|9927.5|9922.5|9930.2|9925.2|9924|9919|77
1648477200000|2022-03-28 14:20:00|9927.7|9922.7|9927.5|9922.5|9928.2|9923.2|9925.5|9920.5|62
1648477500000|2022-03-28 14:25:00|9927.7|9922.7|9929.3|9924.3|9931|9926|9927.3|9922.3|33
1648477800000|2022-03-28 14:30:00|9929.5|9924.5|9927.8|9922.8|9930.3|9925.3|9926.7|9921.7|66
1648478100000|2022-03-28 14:35:00|9927.5|9922.5|9925.7|9920.7|9929.7|9924.7|9924.9|9919.9|75
1648478400000|2022-03-28 14:40:00|9925.9|9920.9|9926.7|9921.7|9928.7|9923.7|9922.5|9917.5|56
1648478700000|2022-03-28 14:45:00|9926.5|9921.5|9927.2|9922.2|9927.2|9922.2|9924.7|9919.7|52
1648479000000|2022-03-28 14:50:00|9926.8|9921.8|9925.5|9920.5|9927.2|9922.2|9922.7|9917.7|64
1648479300000|2022-03-28 14:55:00|9925.7|9920.7|9926.5|9921.5|9929.2|9924.2|9924.3|9919.3|80
1648479600000|2022-03-28 15:00:00|9926.3|9921.3|9921.5|9916.5|9928.5|9923.5|9921.5|9916.5|116
1648479900000|2022-03-28 15:05:00|9921.3|9916.3|9921.9|9916.9|9923.9|9918.9|9921.2|9916.2|51
1648480200000|2022-03-28 15:10:00|9922.2|9917.2|9924.2|9919.2|9925.2|9920.2|9920.7|9915.7|41
1648480500000|2022-03-28 15:15:00|9924.4|9919.4|9919.2|9914.2|9925.4|9920.4|9919.2|9914.2|58
1648480800000|2022-03-28 15:20:00|9919.4|9914.4|9919.5|9914.5|9921.2|9916.2|9918.7|9913.7|128
1648481100000|2022-03-28 15:25:00|9919.7|9914.7|9920.7|9915.7|9921.7|9916.7|9917.9|9912.9|72
1648481400000|2022-03-28 15:30:00|9920.9|9915.9|9925.2|9920.2|9925.2|9920.2|9920.3|9915.3|20
1648481700000|2022-03-28 15:35:00|9925.4|9920.4|9924.7|9919.7|9927.2|9922.2|9924.2|9919.2|68
1648482000000|2022-03-28 15:40:00|9924.6|9919.6|9920.9|9915.9|9924.6|9919.6|9919.7|9914.7|62
1648482300000|2022-03-28 15:45:00|9921.1|9916.1|9925.1|9920.1|9925.1|9920.1|9920.9|9915.9|60
1648482600000|2022-03-28 15:50:00|9925.2|9920.2|9919.7|9914.7|9925.6|9920.6|9919.3|9914.3|154
1648482900000|2022-03-28 15:55:00|9919.5|9914.5|9915.2|9910.2|9920.7|9915.7|9914.3|9909.3|204
1648483200000|2022-03-28 16:00:00|9915|9910|9914.7|9909.7|9916.8|9911.8|9912.5|9907.5|72
1648483500000|2022-03-28 16:05:00|9914.8|9909.8|9915.1|9910.1|9915.3|9910.3|9911.8|9906.8|72
1648483800000|2022-03-28 16:10:00|9915|9910|9910.8|9905.8|9915.5|9910.5|9909.8|9904.8|258
1648484100000|2022-03-28 16:15:00|9911.3|9906.3|9909.8|9904.8|9911.5|9906.5|9908.9|9903.9|107
1648484400000|2022-03-28 16:20:00|9910.3|9905.3|9910.3|9905.3|9910.9|9905.9|9907.5|9902.5|99
1648484700000|2022-03-28 16:25:00|9910|9905|9910.3|9905.3|9910.7|9905.7|9909.3|9904.3|41
1648485000000|2022-03-28 16:30:00|9910.5|9905.5|9911.7|9906.7|9912.6|9907.6|9910.3|9905.3|57
1648485300000|2022-03-28 16:35:00|9911.6|9906.6|9907|9902|9912.1|9907.1|9907|9902|149
1648485600000|2022-03-28 16:40:00|9907.2|9902.2|9906.8|9901.8|9908|9903|9905.9|9900.9|60
1648485900000|2022-03-28 16:45:00|9907|9902|9904.9|9899.9|9907.7|9902.7|9904.7|9899.7|30
1648486200000|2022-03-28 16:50:00|9904.6|9899.6|9904.3|9899.3|9904.6|9899.6|9901.3|9896.3|73
1648486500000|2022-03-28 16:55:00|9904.5|9899.5|9904.8|9899.8|9904.8|9899.8|9901.3|9896.3|66
1648486800000|2022-03-28 17:00:00|9905|9900|9900.1|9895.1|9905.5|9900.5|9899.5|9894.5|238
1648487100000|2022-03-28 17:05:00|9900|9895|9900|9895|9901.8|9896.8|9899|9894|69
1648487400000|2022-03-28 17:10:00|9900.2|9895.2|9902.2|9897.2|9902.3|9897.3|9898.8|9893.8|160
1648487700000|2022-03-28 17:15:00|9902.3|9897.3|9902.5|9897.5|9904.2|9899.2|9901.7|9896.7|94
1648488000000|2022-03-28 17:20:00|9902.7|9897.7|9899.2|9894.2|9903.2|9898.2|9899.2|9894.2|87
1648488300000|2022-03-28 17:25:00|9899.5|9894.5|9899.2|9894.2|9900.7|9895.7|9898.2|9893.2|154
1648488600000|2022-03-28 17:30:00|9899.5|9894.5|9899.2|9894.2|9901.1|9896.1|9898.7|9893.7|221
1648488900000|2022-03-28 17:35:00|9899.3|9894.3|9901.2|9896.2|9902.7|9897.7|9898.9|9893.9|267
1648489200000|2022-03-28 17:40:00|9901.5|9896.5|9904.2|9899.2|9904.4|9899.4|9901.2|9896.2|34
1648489500000|2022-03-28 17:45:00|9904|9899|9906.2|9901.2|9906.2|9901.2|9903.7|9898.7|69
1648489800000|2022-03-28 17:50:00|9906|9901|9907.7|9902.7|9908|9903|9905.7|9900.7|38
1648490100000|2022-03-28 17:55:00|9907.3|9902.3|9910.2|9905.2|9910.2|9905.2|9907.2|9902.2|19
1648490400000|2022-03-28 18:00:00|9910|9905|9912.7|9907.7|9912.7|9907.7|9909.3|9904.3|25
1648490700000|2022-03-28 18:05:00|9912.5|9907.5|9910.7|9905.7|9913.2|9908.2|9910.5|9905.5|67
1648491000000|2022-03-28 18:10:00|9910.5|9905.5|9912.7|9907.7|9913.2|9908.2|9910.2|9905.2|25
1648491300000|2022-03-28 18:15:00|9912.5|9907.5|9913.2|9908.2|9913.2|9908.2|9911.7|9906.7|8
1648491600000|2022-03-28 18:20:00|9913.4|9908.4|9913.2|9908.2|9914.2|9909.2|9912.7|9907.7|26
1648491900000|2022-03-28 18:25:00|9913|9908|9913.7|9908.7|9914.7|9909.7|9912.8|9907.8|18
1648492200000|2022-03-28 18:30:00|9913.9|9908.9|9911.2|9906.2|9914.9|9909.9|9911.2|9906.2|31
1648492500000|2022-03-28 18:35:00|9911|9906|9913.7|9908.7|9914|9909|9910.7|9905.7|15
1648492800000|2022-03-28 18:40:00|9913.9|9908.9|9910.7|9905.7|9914.2|9909.2|9910|9905|23
1648493100000|2022-03-28 18:45:00|9910.5|9905.5|9911.5|9906.5|9911.7|9906.7|9910.2|9905.2|19
1648493400000|2022-03-28 18:50:00|9911.3|9906.3|9906.7|9901.7|9911.3|9906.3|9905.8|9900.8|33
1648493700000|2022-03-28 18:55:00|9907|9902|9903.9|9898.9|9907.2|9902.2|9903.5|9898.5|72
1648494000000|2022-03-28 19:00:00|9904.1|9899.1|9908.1|9903.1|9908.2|9903.2|9903.7|9898.7|39
1648494300000|2022-03-28 19:05:00|9907.8|9902.8|9907.2|9902.2|9908|9903|9905.8|9900.8|21
1648494600000|2022-03-28 19:10:00|9907.1|9902.1|9908.4|9903.4|9908.7|9903.7|9906.9|9901.9|12
1648494900000|2022-03-28 19:15:00|9908.2|9903.2|9910.2|9905.2|9910.6|9905.6|9907.9|9902.9|19
1648495200000|2022-03-28 19:20:00|9909.9|9904.9|9911.9|9906.9|9912.2|9907.2|9909.2|9904.2|27
1648495500000|2022-03-28 19:25:00|9912.1|9907.1|9912.2|9907.2|9913.9|9908.9|9911.9|9906.9|10
1648495800000|2022-03-28 19:30:00|9912.4|9907.4|9914.1|9909.1|9914.5|9909.5|9911.4|9906.4|66
1648496100000|2022-03-28 19:35:00|9914.4|9909.4|9916.7|9911.7|9916.7|9911.7|9913.4|9908.4|29
1648496400000|2022-03-28 19:40:00|9916.4|9911.4|9916.7|9911.7|9917.7|9912.7|9915.7|9910.7|80
1648496700000|2022-03-28 19:45:00|9916.6|9911.6|9915.1|9910.1|9917.7|9912.7|9914.7|9909.7|48
1648497000000|2022-03-28 19:50:00|9914.9|9909.9|9910.4|9905.4|9915.8|9910.8|9909.9|9904.9|40
1648497300000|2022-03-28 19:55:00|9910.6|9905.6|9908.2|9903.2|9911.1|9906.1|9906.7|9901.7|114
1648497600000|2022-03-28 20:00:00|9908|9903|9909.4|9904.4|9909.6|9904.6|9907.9|9902.9|9
1648497900000|2022-03-28 20:05:00|9909.2|9904.2|9909.7|9904.7|9910.6|9905.6|9909.2|9904.2|7
1648498200000|2022-03-28 20:10:00|9909.9|9904.9|9909.6|9904.6|9909.9|9904.9|9908.4|9903.4|4
1648498500000|2022-03-28 20:15:00|9909.9|9904.9|9909.1|9904.1|9910.9|9905.9|9909.1|9904.1|23
1648498800000|2022-03-28 20:20:00|9908.9|9903.9|9907.4|9902.4|9909.1|9904.1|9907.2|9902.2|30
1648499100000|2022-03-28 20:25:00|9907.2|9902.2|9907.9|9902.9|9908.2|9903.2|9907.2|9902.2|5
1648499400000|2022-03-28 20:30:00|9908.1|9903.1|9908.9|9903.9|9908.9|9903.9|9907.4|9902.4|1
1648499700000|2022-03-28 20:35:00|9909.1|9904.1|9908.9|9903.9|9909.2|9904.2|9908.2|9903.2|0
1648500000000|2022-03-28 20:40:00|9908.7|9903.7|9908.4|9903.4|9909.7|9904.7|9908.4|9903.4|1
1648500300000|2022-03-28 20:45:00|9908.6|9903.6|9909.5|9904.5|9909.7|9904.7|9908.4|9903.4|9
1648500600000|2022-03-28 20:50:00|9909.2|9904.2|9909|9904|9909.5|9904.5|9908.7|9903.7|6
1648500900000|2022-03-28 20:55:00|9908.7|9903.7|9912.2|9903.2|9912.2|9904.2|9906.2|9899.9|29
1648512000000|2022-03-29 00:00:00|9902.3|9897.3|9900.8|9895.8|9904.5|9899.5|9900.5|9895.5|26
1648512300000|2022-03-29 00:05:00|9901.1|9896.1|9904.3|9899.3|9904.6|9899.6|9900.8|9895.8|20
1648512600000|2022-03-29 00:10:00|9904.1|9899.1|9901.2|9896.2|9905.1|9900.1|9900.2|9895.2|27
1648512900000|2022-03-29 00:15:00|9901.4|9896.4|9901.9|9896.9|9903.7|9898.7|9900.5|9895.5|18
1648513200000|2022-03-29 00:20:00|9902|9897|9901.5|9896.5|9903.5|9898.5|9900.3|9895.3|14
1648513500000|2022-03-29 00:25:00|9901.7|9896.7|9903.5|9898.5|9904.6|9899.6|9901.3|9896.3|11
1648513800000|2022-03-29 00:30:00|9903.7|9898.7|9904.7|9899.7|9905.5|9900.5|9903.2|9898.2|8
1648514100000|2022-03-29 00:35:00|9904.9|9899.9|9904.1|9899.1|9905.7|9900.7|9903.4|9898.4|9
1648514400000|2022-03-29 00:40:00|9904.3|9899.3|9905.7|9900.7|9906|9901|9903.8|9898.8|7
1648514700000|2022-03-29 00:45:00|9905.5|9900.5|9909.9|9904.9|9910.3|9905.3|9904.8|9899.8|9
1648515000000|2022-03-29 00:50:00|9910|9905|9923.8|9918.8|9923.8|9918.8|9909|9904|95
1648515300000|2022-03-29 00:55:00|9924|9919|9922|9917|9925.2|9920.2|9919.8|9914.8|144
1648515600000|2022-03-29 01:00:00|9921.7|9916.7|9918|9913|9922.4|9917.4|9917.2|9912.2|31
1648515900000|2022-03-29 01:05:00|9917.7|9912.7|9917.7|9912.7|9918.2|9913.2|9915.7|9910.7|15
1648516200000|2022-03-29 01:10:00|9918.1|9913.1|9914|9909|9918.2|9913.2|9913.5|9908.5|38
1648516500000|2022-03-29 01:15:00|9913.7|9908.7|9912.2|9907.2|9913.7|9908.7|9909.7|9904.7|25
1648516800000|2022-03-29 01:20:00|9911.9|9906.9|9909.9|9904.9|9912.4|9907.4|9909.7|9904.7|16
1648517100000|2022-03-29 01:25:00|9909.7|9904.7|9908.9|9903.9|9910.2|9905.2|9907.2|9902.2|32
1648517400000|2022-03-29 01:30:00|9908.7|9903.7|9904.4|9899.4|9908.7|9903.7|9904.2|9899.2|53
1648517700000|2022-03-29 01:35:00|9904.2|9899.2|9904.2|9899.2|9908.7|9903.7|9903.7|9898.7|21
1648518000000|2022-03-29 01:40:00|9904.4|9899.4|9902.3|9897.3|9904.7|9899.7|9900.7|9895.7|47
1648518300000|2022-03-29 01:45:00|9902.4|9897.4|9903.2|9898.2|9903.9|9898.9|9902.2|9897.2|13
1648518600000|2022-03-29 01:50:00|9903.4|9898.4|9905.4|9900.4|9905.4|9900.4|9901.7|9896.7|15
1648518900000|2022-03-29 01:55:00|9905.2|9900.2|9902.9|9897.9|9905.7|9900.7|9902.2|9897.2|11
1648519200000|2022-03-29 02:00:00|9902.7|9897.7|9902.7|9897.7|9903.9|9898.9|9902.4|9897.4|10
1648519500000|2022-03-29 02:05:00|9902.4|9897.4|9902.2|9897.2|9903.6|9898.6|9901.9|9896.9|14
1648519800000|2022-03-29 02:10:00|9902.4|9897.4|9901.9|9896.9|9903.9|9898.9|9901.7|9896.7|9
1648520100000|2022-03-29 02:15:00|9901.7|9896.7|9901.7|9896.7|9902.7|9897.7|9901.7|9896.7|8
1648520400000|2022-03-29 02:20:00|9901.9|9896.9|9903.9|9898.9|9904.6|9899.6|9901.7|9896.7|11
1648520700000|2022-03-29 02:25:00|9903.7|9898.7|9902.9|9897.9|9903.9|9898.9|9902.2|9897.2|21
1648521000000|2022-03-29 02:30:00|9902.7|9897.7|9905.4|9900.4|9905.4|9900.4|9902.2|9897.2|2
1648521300000|2022-03-29 02:35:00|9905.6|9900.6|9901.6|9896.6|9906.3|9901.3|9901.6|9896.6|17
1648521600000|2022-03-29 02:40:00|9901.9|9896.9|9900.9|9895.9|9902.1|9897.1|9899.8|9894.8|44
1648521900000|2022-03-29 02:45:00|9901|9896|9902.1|9897.1|9902.6|9897.6|9901|9896|5
1648522200000|2022-03-29 02:50:00|9901.9|9896.9|9899.6|9894.6|9902.6|9897.6|9898.4|9893.4|24
1648522500000|2022-03-29 02:55:00|9899.8|9894.8|9899.8|9894.8|9900.5|9895.5|9898.2|9893.2|32
1648522800000|2022-03-29 03:00:00|9899.6|9894.6|9898.4|9893.4|9900.5|9895.5|9897.6|9892.6|41
1648523100000|2022-03-29 03:05:00|9898.2|9893.2|9899.6|9894.6|9899.8|9894.8|9898.2|9893.2|22
1648523400000|2022-03-29 03:10:00|9899.4|9894.4|9898.4|9893.4|9899.8|9894.8|9897.8|9892.8|4
1648523700000|2022-03-29 03:15:00|9898.8|9893.8|9899.8|9894.8|9900.9|9895.9|9898.7|9893.7|5
1648524000000|2022-03-29 03:20:00|9899.6|9894.6|9901.2|9896.2|9901.6|9896.6|9899.6|9894.6|17
1648524300000|2022-03-29 03:25:00|9901.4|9896.4|9902.4|9897.4|9902.9|9897.9|9901.2|9896.2|9
1648524600000|2022-03-29 03:30:00|9902.2|9897.2|9899.4|9894.4|9903.1|9898.1|9899.1|9894.1|18
1648524900000|2022-03-29 03:35:00|9899.3|9894.3|9901.6|9896.6|9902.1|9897.1|9898.5|9893.5|12
1648525200000|2022-03-29 03:40:00|9901.9|9896.9|9902.9|9897.9|9904.6|9899.6|9901.4|9896.4|14
1648525500000|2022-03-29 03:45:00|9903.1|9898.1|9903.3|9898.3|9904.4|9899.4|9902.9|9897.9|11
1648525800000|2022-03-29 03:50:00|9903.4|9898.4|9901.6|9896.6|9903.4|9898.4|9900.7|9895.7|16
1648526100000|2022-03-29 03:55:00|9901.8|9896.8|9898.2|9893.2|9902.1|9897.1|9897.8|9892.8|12
1648526400000|2022-03-29 04:00:00|9898|9893|9898.4|9893.4|9899.3|9894.3|9898|9893|6
1648526700000|2022-03-29 04:05:00|9898.7|9893.7|9898.7|9893.7|9898.9|9893.9|9898|9893|6
1648527000000|2022-03-29 04:10:00|9898.9|9893.9|9897.5|9892.5|9898.9|9893.9|9897.3|9892.3|5
1648527300000|2022-03-29 04:15:00|9897.7|9892.7|9897.5|9892.5|9898.4|9893.4|9897.3|9892.3|5
1648527600000|2022-03-29 04:20:00|9898|9893|9897.5|9892.5|9898.4|9893.4|9897.1|9892.1|22
1648527900000|2022-03-29 04:25:00|9897.7|9892.7|9895.1|9890.1|9897.7|9892.7|9894.1|9889.1|51
1648528200000|2022-03-29 04:30:00|9894.9|9889.9|9894.1|9889.1|9895.1|9890.1|9893.8|9888.8|35
1648528500000|2022-03-29 04:35:00|9894.3|9889.3|9897.1|9892.1|9897.2|9892.2|9893.6|9888.6|14
1648528800000|2022-03-29 04:40:00|9897.4|9892.4|9897.9|9892.9|9898.1|9893.1|9896.1|9891.1|13
1648529100000|2022-03-29 04:45:00|9897.7|9892.7|9897.1|9892.1|9899.6|9894.6|9897.1|9892.1|8
1648529400000|2022-03-29 04:50:00|9897.6|9892.6|9898.1|9893.1|9899.6|9894.6|9897.1|9892.1|22
1648529700000|2022-03-29 04:55:00|9898.3|9893.3|9903.6|9898.6|9903.6|9898.6|9898.2|9893.2|33
1648530000000|2022-03-29 05:00:00|9903.4|9898.4|9903.4|9898.4|9906.1|9901.1|9902.2|9897.2|51
1648530300000|2022-03-29 05:05:00|9903.6|9898.6|9902.9|9897.9|9903.6|9898.6|9901.4|9896.4|12
1648530600000|2022-03-29 05:10:00|9902.7|9897.7|9905.6|9900.6|9907.5|9902.5|9902.4|9897.4|32
1648530900000|2022-03-29 05:15:00|9905.8|9900.8|9908.1|9903.1|9908.1|9903.1|9904.6|9899.6|11
1648531200000|2022-03-29 05:20:00|9908.6|9903.6|9907.2|9902.2|9909.1|9904.1|9905.6|9900.6|20
1648531500000|2022-03-29 05:25:00|9907.1|9902.1|9905.9|9900.9|9907.9|9902.9|9905.7|9900.7|32
1648531800000|2022-03-29 05:30:00|9905.6|9900.6|9905.1|9900.1|9907.1|9902.1|9905.1|9900.1|18
1648532100000|2022-03-29 05:35:00|9905.6|9900.6|9908.6|9903.6|9909.1|9904.1|9904.9|9899.9|17
1648532400000|2022-03-29 05:40:00|9908.8|9903.8|9907.1|9902.1|9909.1|9904.1|9906.6|9901.6|10
1648532700000|2022-03-29 05:45:00|9907.4|9902.4|9907.6|9902.6|9909|9904|9906.7|9901.7|33
1648533000000|2022-03-29 05:50:00|9907.8|9902.8|9906.4|9901.4|9908.7|9903.7|9906.1|9901.1|104
1648533300000|2022-03-29 05:55:00|9906.6|9901.6|9906.6|9901.6|9906.8|9901.8|9904.1|9899.1|52
1648533600000|2022-03-29 06:00:00|9906.4|9901.4|9903.4|9898.4|9906.7|9901.7|9901.4|9896.4|81
1648533900000|2022-03-29 06:05:00|9903.6|9898.6|9903.5|9898.5|9905.9|9900.9|9902.9|9897.9|11
1648534200000|2022-03-29 06:10:00|9903.4|9898.4|9902.6|9897.6|9903.7|9898.7|9900.4|9895.4|26
1648534500000|2022-03-29 06:15:00|9902.8|9897.8|9899.9|9894.9|9903|9898|9898.3|9893.3|29
1648534800000|2022-03-29 06:20:00|9900.1|9895.1|9899.6|9894.6|9901.1|9896.1|9898.9|9893.9|18
1648535100000|2022-03-29 06:25:00|9899.8|9894.8|9898.8|9893.8|9899.9|9894.9|9896.6|9891.6|33
1648535400000|2022-03-29 06:30:00|9898.6|9893.6|9896.1|9891.1|9899.7|9894.7|9895.6|9890.6|19
1648535700000|2022-03-29 06:35:00|9895.8|9890.8|9896.8|9891.8|9897.4|9892.4|9895.1|9890.1|53
1648536000000|2022-03-29 06:40:00|9897.1|9892.1|9892.7|9887.7|9898.6|9893.6|9892.7|9887.7|57
1648536300000|2022-03-29 06:45:00|9892.6|9887.6|9889.1|9884.1|9892.6|9887.6|9888.6|9883.6|119
1648536600000|2022-03-29 06:50:00|9889.3|9884.3|9890.3|9885.3|9891.1|9886.1|9888.8|9883.8|51
1648536900000|2022-03-29 06:55:00|9890.5|9885.5|9891.6|9886.6|9893.6|9888.6|9890.3|9885.3|33
1648537200000|2022-03-29 07:00:00|9891.4|9886.4|9893.3|9888.3|9893.6|9888.6|9890.3|9885.3|46
1648537500000|2022-03-29 07:05:00|9893.6|9888.6|9895.1|9890.1|9895.6|9890.6|9892.8|9887.8|85
1648537800000|2022-03-29 07:10:00|9895.3|9890.3|9898|9893|9898|9893|9894.3|9889.3|29
1648538100000|2022-03-29 07:15:00|9897.8|9892.8|9897.9|9892.9|9900|9895|9896.1|9891.1|70
1648538400000|2022-03-29 07:20:00|9897.8|9892.8|9891.8|9886.8|9897.8|9892.8|9891.6|9886.6|102
1648538700000|2022-03-29 07:25:00|9891.6|9886.6|9888.8|9883.8|9891.6|9886.6|9888.5|9883.5|76
1648539000000|2022-03-29 07:30:00|9889|9884|9889|9884|9889.4|9884.4|9886|9881|102
1648539300000|2022-03-29 07:35:00|9888.9|9883.9|9890.4|9885.4|9892|9887|9888.5|9883.5|42
1648539600000|2022-03-29 07:40:00|9890.6|9885.6|9895.8|9890.8|9895.9|9890.9|9890.4|9885.4|183
1648539900000|2022-03-29 07:45:00|9895.9|9890.9|9894.1|9889.1|9896.3|9891.3|9892.9|9887.9|64
1648540200000|2022-03-29 07:50:00|9894.3|9889.3|9894|9889|9897.3|9892.3|9893.1|9888.1|66
1648540500000|2022-03-29 07:55:00|9893.9|9888.9|9898|9893|9898.3|9893.3|9892.6|9887.6|20
1648540800000|2022-03-29 08:00:00|9898.2|9893.2|9896.4|9891.4|9899.6|9894.6|9896.2|9891.2|28
1648541100000|2022-03-29 08:05:00|9896.6|9891.6|9893.5|9888.5|9897.8|9892.8|9893.5|9888.5|25
1648541400000|2022-03-29 08:10:00|9893.4|9888.4|9898.4|9893.4|9898.9|9893.9|9893|9888|24
1648541700000|2022-03-29 08:15:00|9898.6|9893.6|9899.4|9894.4|9900.9|9895.9|9897.9|9892.9|48
1648542000000|2022-03-29 08:20:00|9899.2|9894.2|9897.4|9892.4|9899.6|9894.6|9895.2|9890.2|39
1648542300000|2022-03-29 08:25:00|9897.6|9892.6|9898.4|9893.4|9900.4|9895.4|9897.2|9892.2|18
1648542600000|2022-03-29 08:30:00|9899.1|9894.1|9901.9|9896.9|9903.1|9898.1|9897.9|9892.9|26
1648542900000|2022-03-29 08:35:00|9902.1|9897.1|9902.2|9897.2|9902.2|9897.2|9899.5|9894.5|114
1648543200000|2022-03-29 08:40:00|9901.9|9896.9|9901.5|9896.5|9905.4|9900.4|9901.2|9896.2|28
1648543500000|2022-03-29 08:45:00|9901.7|9896.7|9903.9|9898.9|9905.2|9900.2|9900.9|9895.9|23
1648543800000|2022-03-29 08:50:00|9903.7|9898.7|9913.9|9908.9|9913.9|9908.9|9903.7|9898.7|70
1648544100000|2022-03-29 08:55:00|9913.7|9908.7|9912.6|9907.6|9914.9|9909.9|9911.4|9906.4|159
1648544400000|2022-03-29 09:00:00|9912.5|9907.5|9919.5|9914.5|9919.8|9914.8|9912.3|9907.3|216
1648544700000|2022-03-29 09:05:00|9919.3|9914.3|9895.8|9890.8|9919.7|9914.7|9890.6|9885.6|331
1648545000000|2022-03-29 09:10:00|9895.6|9890.6|9895.1|9890.1|9898.4|9893.4|9889.9|9884.9|168
1648545300000|2022-03-29 09:15:00|9894.9|9889.9|9884.5|9879.5|9894.9|9889.9|9883.4|9878.4|283
1648545600000|2022-03-29 09:20:00|9884.3|9879.3|9887.9|9882.9|9888.6|9883.6|9884.3|9879.3|64
1648545900000|2022-03-29 09:25:00|9887.6|9882.6|9888.8|9883.8|9890.9|9885.9|9887.3|9882.3|57
1648546200000|2022-03-29 09:30:00|9888.9|9883.9|9880.5|9875.5|9889.1|9884.1|9880.1|9875.1|167
1648546500000|2022-03-29 09:35:00|9880.1|9875.1|9883.5|9878.5|9884.5|9879.5|9879.2|9874.2|157
1648546800000|2022-03-29 09:40:00|9883.3|9878.3|9880|9875|9883.3|9878.3|9880|9875|45
1648547100000|2022-03-29 09:45:00|9879.9|9874.9|9874.3|9869.3|9880.4|9875.4|9873.4|9868.4|251
1648547400000|2022-03-29 09:50:00|9874.1|9869.1|9874.8|9869.8|9878.5|9873.5|9873.4|9868.4|67
1648547700000|2022-03-29 09:55:00|9875.1|9870.1|9879.3|9874.3|9879.8|9874.8|9873.8|9868.8|64
1648548000000|2022-03-29 10:00:00|9879.5|9874.5|9877.3|9872.3|9880.3|9875.3|9877.1|9872.1|72
1648548300000|2022-03-29 10:05:00|9877.7|9872.7|9873.6|9868.6|9878.3|9873.3|9873.3|9868.3|55
1648548600000|2022-03-29 10:10:00|9873.3|9868.3|9876.3|9871.3|9876.5|9871.5|9872.3|9867.3|148
1648548900000|2022-03-29 10:15:00|9876.5|9871.5|9873.7|9868.7|9877.3|9872.3|9873.3|9868.3|47
1648549200000|2022-03-29 10:20:00|9873.8|9868.8|9869.8|9864.8|9873.8|9868.8|9869.4|9864.4|89
1648549500000|2022-03-29 10:25:00|9869.6|9864.6|9867.4|9862.4|9869.8|9864.8|9863.8|9858.8|185
1648549800000|2022-03-29 10:30:00|9867.3|9862.3|9867.2|9862.2|9869.8|9864.8|9865.9|9860.9|71
1648550100000|2022-03-29 10:35:00|9867.1|9862.1|9866.2|9861.2|9869.4|9864.4|9866.2|9861.2|31
1648550400000|2022-03-29 10:40:00|9866.1|9861.1|9865.9|9860.9|9867.4|9862.4|9864.4|9859.4|37
1648550700000|2022-03-29 10:45:00|9866.1|9861.1|9866.7|9861.7|9867.1|9862.1|9865.4|9860.4|18
1648551000000|2022-03-29 10:50:00|9866.5|9861.5|9866.6|9861.6|9866.9|9861.9|9865.4|9860.4|21
1648551300000|2022-03-29 10:55:00|9866.8|9861.8|9869.9|9864.9|9871.3|9866.3|9866.5|9861.5|39
1648551600000|2022-03-29 11:00:00|9870.1|9865.1|9869.9|9864.9|9873.9|9868.9|9869.4|9864.4|29
1648551900000|2022-03-29 11:05:00|9869.7|9864.7|9867.1|9862.1|9869.9|9864.9|9866.5|9861.5|50
1648552200000|2022-03-29 11:10:00|9867.3|9862.3|9873.2|9868.2|9873.3|9868.3|9865.9|9860.9|93
1648552500000|2022-03-29 11:15:00|9873.1|9868.1|9873.9|9868.9|9874.8|9869.8|9870.5|9865.5|22
1648552800000|2022-03-29 11:20:00|9873.7|9868.7|9875.1|9870.1|9877.1|9872.1|9873.4|9868.4|20
1648553100000|2022-03-29 11:25:00|9875.3|9870.3|9875.4|9870.4|9877.4|9872.4|9875.1|9870.1|35
1648553400000|2022-03-29 11:30:00|9875.2|9870.2|9882.3|9877.3|9882.3|9877.3|9874.9|9869.9|56
1648553700000|2022-03-29 11:35:00|9882|9877|9880.5|9875.5|9883|9878|9877.9|9872.9|292
1648554000000|2022-03-29 11:40:00|9880.7|9875.7|9864|9859|9880.7|9875.7|9859.3|9854.3|567
1648554300000|2022-03-29 11:45:00|9863.7|9858.7|9839.4|9834.4|9864|9859|9837.2|9832.2|1272
1648554600000|2022-03-29 11:50:00|9839.8|9834.8|9841.7|9836.7|9845.1|9840.1|9838.2|9833.2|467
1648554900000|2022-03-29 11:55:00|9841.9|9836.9|9846.5|9841.5|9849.7|9844.7|9841.9|9836.9|199
1648555200000|2022-03-29 12:00:00|9846.2|9841.2|9843.7|9838.7|9848.5|9843.5|9839|9834|199
1648555500000|2022-03-29 12:05:00|9843.5|9838.5|9842.8|9837.8|9845|9840|9839.5|9834.5|133
1648555800000|2022-03-29 12:10:00|9842.7|9837.7|9845|9840|9845.4|9840.4|9840.6|9835.6|89
1648556100000|2022-03-29 12:15:00|9844.9|9839.9|9840.2|9835.2|9848.4|9843.4|9840|9835|154
1648556400000|2022-03-29 12:20:00|9840.4|9835.4|9834.1|9829.1|9840.5|9835.5|9834.1|9829.1|270
1648556700000|2022-03-29 12:25:00|9834.3|9829.3|9825.9|9820.9|9834.6|9829.6|9824.9|9819.9|453
1648557000000|2022-03-29 12:30:00|9825.7|9820.7|9829.4|9824.4|9834.3|9829.3|9825.7|9820.7|193
1648557300000|2022-03-29 12:35:00|9829.5|9824.5|9819.7|9814.7|9830.6|9825.6|9819.5|9814.5|291
1648557600000|2022-03-29 12:40:00|9819.5|9814.5|9820.2|9815.2|9825.9|9820.9|9818.7|9813.7|311
1648557900000|2022-03-29 12:45:00|9820|9815|9811.4|9806.4|9820.7|9815.7|9811|9806|334
1648558200000|2022-03-29 12:50:00|9811.6|9806.6|9820.2|9815.2|9821.1|9816.1|9811.4|9806.4|144
1648558500000|2022-03-29 12:55:00|9820.1|9815.1|9824|9819|9824.7|9819.7|9815.9|9810.9|169
1648558800000|2022-03-29 13:00:00|9823.8|9818.8|9829.5|9824.5|9832|9827|9821.7|9816.7|195
1648559100000|2022-03-29 13:05:00|9829.7|9824.7|9832.1|9827.1|9834.7|9829.7|9827.5|9822.5|120
1648559400000|2022-03-29 13:10:00|9832|9827|9822.5|9817.5|9832|9827|9822.5|9817.5|97
1648559700000|2022-03-29 13:15:00|9822.7|9817.7|9823.2|9818.2|9826.1|9821.1|9820.2|9815.2|161
1648560000000|2022-03-29 13:20:00|9823.3|9818.3|9815.5|9810.5|9823.5|9818.5|9815.3|9810.3|119
1648560300000|2022-03-29 13:25:00|9815.9|9810.9|9816.2|9811.2|9819.2|9814.2|9813|9808|76
1648560600000|2022-03-29 13:30:00|9816.3|9811.3|9808.8|9803.8|9816.5|9811.5|9808.6|9803.6|127
1648560900000|2022-03-29 13:35:00|9808.6|9803.6|9812.1|9807.1|9817.4|9812.4|9808.4|9803.4|458
1648561200000|2022-03-29 13:40:00|9812|9807|9811|9806|9813.8|9808.8|9807.7|9802.7|170
1648561500000|2022-03-29 13:45:00|9811.2|9806.2|9817|9812|9818|9813|9811.2|9806.2|159
1648561800000|2022-03-29 13:50:00|9817.2|9812.2|9809|9804|9817.6|9812.6|9808.4|9803.4|171
1648562100000|2022-03-29 13:55:00|9809.4|9804.4|9809.8|9804.8|9810.9|9805.9|9806.4|9801.4|140
1648562400000|2022-03-29 14:00:00|9809.6|9804.6|9812|9807|9812.4|9807.4|9803.6|9798.6|166
1648562700000|2022-03-29 14:05:00|9812.2|9807.2|9808.9|9803.9|9813.2|9808.2|9805.3|9800.3|194
1648563000000|2022-03-29 14:10:00|9808.7|9803.7|9815.9|9810.9|9819.7|9814.7|9805.1|9800.1|117
1648563300000|2022-03-29 14:15:00|9816.1|9811.1|9820.9|9815.9|9820.9|9815.9|9813.5|9808.5|108
1648563600000|2022-03-29 14:20:00|9821.3|9816.3|9821.4|9816.4|9824.9|9819.9|9819.3|9814.3|213
1648563900000|2022-03-29 14:25:00|9821.5|9816.5|9825.8|9820.8|9827.2|9822.2|9820.1|9815.1|114
1648564200000|2022-03-29 14:30:00|9826|9821|9821|9816|9827.4|9822.4|9820.5|9815.5|82
1648564500000|2022-03-29 14:35:00|9820.9|9815.9|9818|9813|9821.9|9816.9|9817.5|9812.5|72
1648564800000|2022-03-29 14:40:00|9818.2|9813.2|9828.5|9823.5|9831.5|9826.5|9816|9811|376
1648565100000|2022-03-29 14:45:00|9828.3|9823.3|9823.3|9818.3|9830.2|9825.2|9821.1|9816.1|142
1648565400000|2022-03-29 14:50:00|9823.5|9818.5|9830.7|9825.7|9835|9830|9823.3|9818.3|119
1648565700000|2022-03-29 14:55:00|9830.8|9825.8|9829.8|9824.8|9833.3|9828.3|9824.5|9819.5|200
1648566000000|2022-03-29 15:00:00|9829.9|9824.9|9828.5|9823.5|9830.5|9825.5|9824.5|9819.5|189
1648566300000|2022-03-29 15:05:00|9828.8|9823.8|9823.2|9818.2|9829|9824|9819|9814|155
1648566600000|2022-03-29 15:10:00|9823.4|9818.4|9821.6|9816.6|9823.4|9818.4|9819.7|9814.7|161
1648566900000|2022-03-29 15:15:00|9821.4|9816.4|9825.5|9820.5|9826.7|9821.7|9821|9816|149
1648567200000|2022-03-29 15:20:00|9826|9821|9830.5|9825.5|9832.6|9827.6|9824.5|9819.5|247
1648567500000|2022-03-29 15:25:00|9830.3|9825.3|9826|9821|9830.8|9825.8|9824.5|9819.5|76
1648567800000|2022-03-29 15:30:00|9825.8|9820.8|9821.8|9816.8|9827|9822|9821.8|9816.8|55
1648568100000|2022-03-29 15:35:00|9821.7|9816.7|9824.3|9819.3|9825.7|9820.7|9820.7|9815.7|40
1648568400000|2022-03-29 15:40:00|9824.2|9819.2|9820.5|9815.5|9826.2|9821.2|9819.5|9814.5|36
1648568700000|2022-03-29 15:45:00|9820.7|9815.7|9820.5|9815.5|9821.7|9816.7|9818|9813|53
1648569000000|2022-03-29 15:50:00|9820.7|9815.7|9820|9815|9822|9817|9818.5|9813.5|32
1648569300000|2022-03-29 15:55:00|9820.2|9815.2|9824.5|9819.5|9825.8|9820.8|9820|9815|39
1648569600000|2022-03-29 16:00:00|9824.3|9819.3|9831.5|9826.5|9833.2|9828.2|9824.3|9819.3|231
1648569900000|2022-03-29 16:05:00|9831.9|9826.9|9836.2|9831.2|9836.2|9831.2|9830.6|9825.6|453
1648570200000|2022-03-29 16:10:00|9836.3|9831.3|9837.3|9832.3|9837.9|9832.9|9835.3|9830.3|256
1648570500000|2022-03-29 16:15:00|9837.5|9832.5|9837.9|9832.9|9839.4|9834.4|9836.7|9831.7|173
1648570800000|2022-03-29 16:20:00|9837.7|9832.7|9839.2|9834.2|9839.8|9834.8|9837.4|9832.4|517
1648571100000|2022-03-29 16:25:00|9839|9834|9843.2|9838.2|9843.6|9838.6|9838.8|9833.8|142
1648571400000|2022-03-29 16:30:00|9843|9838|9845.6|9840.6|9847.9|9842.9|9842.3|9837.3|454
1648571700000|2022-03-29 16:35:00|9845.8|9840.8|9841.9|9836.9|9846.1|9841.1|9841.5|9836.5|72
1648572000000|2022-03-29 16:40:00|9842.1|9837.1|9843.5|9838.5|9844.1|9839.1|9841.5|9836.5|81
1648572300000|2022-03-29 16:45:00|9843.4|9838.4|9845.8|9840.8|9846.5|9841.5|9843|9838|46
1648572600000|2022-03-29 16:50:00|9845.7|9840.7|9847.7|9842.7|9847.7|9842.7|9844|9839|43
1648572900000|2022-03-29 16:55:00|9847.5|9842.5|9848.7|9843.7|9850.2|9845.2|9847|9842|123
1648573200000|2022-03-29 17:00:00|9848.5|9843.5|9850.5|9845.5|9852.2|9847.2|9847.9|9842.9|159
1648573500000|2022-03-29 17:05:00|9850.7|9845.7|9850.5|9845.5|9851.7|9846.7|9849.9|9844.9|31
1648573800000|2022-03-29 17:10:00|9850.7|9845.7|9849.7|9844.7|9850.9|9845.9|9848.2|9843.2|79
1648574100000|2022-03-29 17:15:00|9849.5|9844.5|9851|9846|9852.5|9847.5|9848|9843|50
1648574400000|2022-03-29 17:20:00|9851.2|9846.2|9852.5|9847.5|9852.5|9847.5|9849.5|9844.5|44
1648574700000|2022-03-29 17:25:00|9852.2|9847.2|9851.5|9846.5|9853|9848|9851.2|9846.2|30
1648575000000|2022-03-29 17:30:00|9851.3|9846.3|9852.9|9847.9|9853|9848|9850.5|9845.5|36
1648575300000|2022-03-29 17:35:00|9853|9848|9854.9|9849.9|9855|9850|9852.2|9847.2|141
1648575600000|2022-03-29 17:40:00|9854.8|9849.8|9851.7|9846.7|9854.9|9849.9|9851.7|9846.7|99
1648575900000|2022-03-29 17:45:00|9851.9|9846.9|9852|9847|9853.2|9848.2|9851.2|9846.2|41
1648576200000|2022-03-29 17:50:00|9851.7|9846.7|9851.2|9846.2|9852.8|9847.8|9850|9845|37
1648576500000|2022-03-29 17:55:00|9851.4|9846.4|9850.7|9845.7|9852.5|9847.5|9850.5|9845.5|11
1648576800000|2022-03-29 18:00:00|9850.9|9845.9|9851|9846|9852.5|9847.5|9850.5|9845.5|26
1648577100000|2022-03-29 18:05:00|9850.5|9845.5|9848.4|9843.4|9851.8|9846.8|9847.5|9842.5|53
1648577400000|2022-03-29 18:10:00|9848.5|9843.5|9850.7|9845.7|9851.4|9846.4|9848.5|9843.5|26
1648577700000|2022-03-29 18:15:00|9850.5|9845.5|9850.9|9845.9|9851.1|9846.1|9849|9844|18
1648578000000|2022-03-29 18:20:00|9851|9846|9851.4|9846.4|9853.5|9848.5|9850.5|9845.5|18
1648578300000|2022-03-29 18:25:00|9851.5|9846.5|9851|9846|9852.2|9847.2|9850.5|9845.5|21
1648578600000|2022-03-29 18:30:00|9850.7|9845.7|9847|9842|9851|9846|9847|9842|24
1648578900000|2022-03-29 18:35:00|9847.2|9842.2|9846|9841|9847.4|9842.4|9844.7|9839.7|27
1648579200000|2022-03-29 18:40:00|9845.9|9840.9|9845.5|9840.5|9847|9842|9844.7|9839.7|39
1648579500000|2022-03-29 18:45:00|9845.7|9840.7|9846.7|9841.7|9847.4|9842.4|9845|9840|58
1648579800000|2022-03-29 18:50:00|9846.9|9841.9|9844.7|9839.7|9847|9842|9843.7|9838.7|60
1648580100000|2022-03-29 18:55:00|9844.9|9839.9|9843.2|9838.2|9845|9840|9841.5|9836.5|192
1648580400000|2022-03-29 19:00:00|9843.4|9838.4|9843.5|9838.5|9845|9840|9842|9837|33
1648580700000|2022-03-29 19:05:00|9843.7|9838.7|9842.7|9837.7|9844.5|9839.5|9841.5|9836.5|10
1648581000000|2022-03-29 19:10:00|9842.5|9837.5|9843|9838|9844.5|9839.5|9842.5|9837.5|12
1648581300000|2022-03-29 19:15:00|9842.9|9837.9|9841.5|9836.5|9842.9|9837.9|9840.5|9835.5|9
1648581600000|2022-03-29 19:20:00|9841.4|9836.4|9842.5|9837.5|9843.5|9838.5|9840.7|9835.7|16
1648581900000|2022-03-29 19:25:00|9842.2|9837.2|9840.7|9835.7|9842.4|9837.4|9839|9834|15
1648582200000|2022-03-29 19:30:00|9840.5|9835.5|9843.8|9838.8|9844.4|9839.4|9840.2|9835.2|40
1648582500000|2022-03-29 19:35:00|9843.7|9838.7|9845.2|9840.2|9846.4|9841.4|9843|9838|78
1648582800000|2022-03-29 19:40:00|9845|9840|9844.7|9839.7|9845.1|9840.1|9843.5|9838.5|15
1648583100000|2022-03-29 19:45:00|9844.9|9839.9|9844.8|9839.8|9845.7|9840.7|9844.5|9839.5|29
1648583400000|2022-03-29 19:50:00|9844.7|9839.7|9843.5|9838.5|9844.7|9839.7|9842.5|9837.5|46
1648583700000|2022-03-29 19:55:00|9843.3|9838.3|9843.2|9838.2|9844|9839|9842.6|9837.6|43
1648584000000|2022-03-29 20:00:00|9843.5|9838.5|9843.5|9838.5|9843.7|9838.7|9843|9838|28
1648584300000|2022-03-29 20:05:00|9843.9|9838.9|9844|9839|9844.5|9839.5|9843.5|9838.5|6
1648584600000|2022-03-29 20:10:00|9844.3|9839.3|9844.7|9839.7|9844.9|9839.9|9843.9|9838.9|31
1648584900000|2022-03-29 20:15:00|9844.5|9839.5|9845.7|9840.7|9846|9841|9844.5|9839.5|5
1648585200000|2022-03-29 20:20:00|9845.9|9840.9|9846|9841|9846.5|9841.5|9845.7|9840.7|2
1648585500000|2022-03-29 20:25:00|9845.9|9840.9|9844.7|9839.7|9845.9|9840.9|9844.5|9839.5|11
1648585800000|2022-03-29 20:30:00|9844.5|9839.5|9845.3|9840.3|9845.5|9840.5|9844.5|9839.5|3
1648586100000|2022-03-29 20:35:00|9845.5|9840.5|9845.1|9840.1|9845.7|9840.7|9844.9|9839.9|0
1648586400000|2022-03-29 20:40:00|9845.2|9840.2|9845.7|9840.7|9845.9|9840.9|9844.9|9839.9|0
1648586700000|2022-03-29 20:45:00|9845.5|9840.5|9845.1|9840.1|9845.7|9840.7|9844.5|9839.5|6
1648587000000|2022-03-29 20:50:00|9845.3|9840.3|9845.2|9840.2|9845.5|9840.5|9844.5|9839.5|3
1648587300000|2022-03-29 20:55:00|9845.3|9840.3|9851.5|9842.5|9851.9|9842.9|9845.3|9840.3|3
1648598400000|2022-03-30 00:00:00|9845.7|9840.7|9841.9|9836.9|9847.4|9842.4|9840.5|9835.5|57
1648598700000|2022-03-30 00:05:00|9841.4|9836.4|9843.4|9838.4|9843.4|9838.4|9839.4|9834.4|32
1648599000000|2022-03-30 00:10:00|9843.6|9838.6|9839.9|9834.9|9844.1|9839.1|9839.6|9834.6|17
1648599300000|2022-03-30 00:15:00|9840.1|9835.1|9839.7|9834.7|9840.2|9835.2|9838.1|9833.1|64
1648599600000|2022-03-30 00:20:00|9839.5|9834.5|9840.5|9835.5|9840.9|9835.9|9838.7|9833.7|4
1648599900000|2022-03-30 00:25:00|9840.4|9835.4|9841.2|9836.2|9843.4|9838.4|9840.4|9835.4|5
1648600200000|2022-03-30 00:30:00|9841.4|9836.4|9839.9|9834.9|9842.4|9837.4|9839.4|9834.4|4
1648600500000|2022-03-30 00:35:00|9840.2|9835.2|9842.4|9837.4|9843.9|9838.9|9839.9|9834.9|8
1648600800000|2022-03-30 00:40:00|9842.2|9837.2|9843.7|9838.7|9843.7|9838.7|9840.4|9835.4|9
1648601100000|2022-03-30 00:45:00|9843.9|9838.9|9842.7|9837.7|9844.4|9839.4|9841.4|9836.4|7
1648601400000|2022-03-30 00:50:00|9842.9|9837.9|9840.4|9835.4|9843.2|9838.2|9836|9831|48
1648601700000|2022-03-30 00:55:00|9840.6|9835.6|9835.1|9830.1|9841.1|9836.1|9834.7|9829.7|26
1648602000000|2022-03-30 01:00:00|9834.9|9829.9|9831.9|9826.9|9835.4|9830.4|9831.4|9826.4|56
1648602300000|2022-03-30 01:05:00|9832|9827|9831.9|9826.9|9833.6|9828.6|9829.4|9824.4|67
1648602600000|2022-03-30 01:10:00|9832.1|9827.1|9824.9|9819.9|9832.1|9827.1|9824.5|9819.5|46
1648602900000|2022-03-30 01:15:00|9824.7|9819.7|9823.5|9818.5|9825.4|9820.4|9821.4|9816.4|88
1648603200000|2022-03-30 01:20:00|9823.4|9818.4|9825.7|9820.7|9826.4|9821.4|9822|9817|65
1648603500000|2022-03-30 01:25:00|9825.9|9820.9|9828.3|9823.3|9828.4|9823.4|9825.3|9820.3|71
1648603800000|2022-03-30 01:30:00|9828.6|9823.6|9825.8|9820.8|9829.3|9824.3|9825.6|9820.6|41
1648604100000|2022-03-30 01:35:00|9826.1|9821.1|9829.1|9824.1|9830.1|9825.1|9824.4|9819.4|31
1648604400000|2022-03-30 01:40:00|9828.9|9823.9|9829.9|9824.9|9830.7|9825.7|9828.1|9823.1|28
1648604700000|2022-03-30 01:45:00|9829.8|9824.8|9829.8|9824.8|9830.3|9825.3|9828.3|9823.3|23
1648605000000|2022-03-30 01:50:00|9829.7|9824.7|9829.3|9824.3|9829.7|9824.7|9827.3|9822.3|22
1648605300000|2022-03-30 01:55:00|9829.5|9824.5|9829.1|9824.1|9831.8|9826.8|9828.6|9823.6|15
1648605600000|2022-03-30 02:00:00|9829.3|9824.3|9828.3|9823.3|9830.1|9825.1|9827.6|9822.6|20
1648605900000|2022-03-30 02:05:00|9828.1|9823.1|9828.1|9823.1|9828.8|9823.8|9827.3|9822.3|18
1648606200000|2022-03-30 02:10:00|9827.9|9822.9|9826.1|9821.1|9828.3|9823.3|9825.3|9820.3|15
1648606500000|2022-03-30 02:15:00|9825.8|9820.8|9825.3|9820.3|9827.1|9822.1|9824.8|9819.8|10
1648606800000|2022-03-30 02:20:00|9825.1|9820.1|9822.9|9817.9|9825.3|9820.3|9820.9|9815.9|109
1648607100000|2022-03-30 02:25:00|9822.8|9817.8|9822.6|9817.6|9824.8|9819.8|9821.4|9816.4|49
1648607400000|2022-03-30 02:30:00|9822.4|9817.4|9823|9818|9824.2|9819.2|9819.4|9814.4|75
1648607700000|2022-03-30 02:35:00|9823.1|9818.1|9821.8|9816.8|9823.8|9818.8|9820.8|9815.8|37
1648608000000|2022-03-30 02:40:00|9821.6|9816.6|9816.9|9811.9|9821.6|9816.6|9816.6|9811.6|56
1648608300000|2022-03-30 02:45:00|9816.8|9811.8|9816.3|9811.3|9818.8|9813.8|9815.9|9810.9|29
1648608600000|2022-03-30 02:50:00|9816.6|9811.6|9816.8|9811.8|9817.6|9812.6|9814.8|9809.8|29
1648608900000|2022-03-30 02:55:00|9816.6|9811.6|9817.8|9812.8|9819.3|9814.3|9816.6|9811.6|25
1648609200000|2022-03-30 03:00:00|9818|9813|9818.4|9813.4|9819.8|9814.8|9817.8|9812.8|25
1648609500000|2022-03-30 03:05:00|9818.5|9813.5|9815.8|9810.8|9819.3|9814.3|9815.4|9810.4|25
1648609800000|2022-03-30 03:10:00|9815.6|9810.6|9812.6|9807.6|9816.3|9811.3|9811.7|9806.7|78
1648610100000|2022-03-30 03:15:00|9813|9808|9807.6|9802.6|9814.9|9809.9|9807.3|9802.3|125
1648610400000|2022-03-30 03:20:00|9807.8|9802.8|9810.8|9805.8|9811.3|9806.3|9807.3|9802.3|49
1648610700000|2022-03-30 03:25:00|9811.3|9806.3|9811.3|9806.3|9811.8|9806.8|9809.8|9804.8|17
1648611000000|2022-03-30 03:30:00|9811.6|9806.6|9814|9809|9814.2|9809.2|9810.9|9805.9|38
1648611300000|2022-03-30 03:35:00|9814.1|9809.1|9814.3|9809.3|9814.8|9809.8|9813.4|9808.4|9
1648611600000|2022-03-30 03:40:00|9814.1|9809.1|9813.6|9808.6|9814.3|9809.3|9811.8|9806.8|12
1648611900000|2022-03-30 03:45:00|9813.8|9808.8|9817.1|9812.1|9817.3|9812.3|9813.6|9808.6|31
1648612200000|2022-03-30 03:50:00|9817.3|9812.3|9815.8|9810.8|9817.3|9812.3|9814.8|9809.8|16
1648612500000|2022-03-30 03:55:00|9815.3|9810.3|9813.1|9808.1|9815.6|9810.6|9812.1|9807.1|14
1648612800000|2022-03-30 04:00:00|9813.3|9808.3|9812.3|9807.3|9813.3|9808.3|9810.4|9805.4|25
1648613100000|2022-03-30 04:05:00|9812.1|9807.1|9813.3|9808.3|9815.3|9810.3|9811.3|9806.3|97
1648613400000|2022-03-30 04:10:00|9813.1|9808.1|9812.8|9807.8|9813.8|9808.8|9811.8|9806.8|17
1648613700000|2022-03-30 04:15:00|9813|9808|9810|9805|9813.1|9808.1|9809.8|9804.8|18
1648614000000|2022-03-30 04:20:00|9810.1|9805.1|9809.8|9804.8|9810.6|9805.6|9809.3|9804.3|6
1648614300000|2022-03-30 04:25:00|9809.6|9804.6|9809.3|9804.3|9810.8|9805.8|9808.8|9803.8|20
1648614600000|2022-03-30 04:30:00|9809.5|9804.5|9812.6|9807.6|9812.8|9807.8|9809.3|9804.3|35
1648614900000|2022-03-30 04:35:00|9812.3|9807.3|9814.1|9809.1|9814.3|9809.3|9812.1|9807.1|11
1648615200000|2022-03-30 04:40:00|9813.8|9808.8|9816.8|9811.8|9816.8|9811.8|9813.8|9808.8|19
1648615500000|2022-03-30 04:45:00|9816.6|9811.6|9815.3|9810.3|9818.4|9813.4|9815.3|9810.3|23
1648615800000|2022-03-30 04:50:00|9815.1|9810.1|9814.6|9809.6|9815.8|9810.8|9814.1|9809.1|7
1648616100000|2022-03-30 04:55:00|9814.8|9809.8|9817.8|9812.8|9818.3|9813.3|9814.8|9809.8|10
1648616400000|2022-03-30 05:00:00|9817.3|9812.3|9816.5|9811.5|9818.9|9813.9|9816.3|9811.3|34
1648616700000|2022-03-30 05:05:00|9816.3|9811.3|9817.3|9812.3|9817.8|9812.8|9816|9811|11
1648617000000|2022-03-30 05:10:00|9817|9812|9818.8|9813.8|9818.8|9813.8|9817|9812|16
1648617300000|2022-03-30 05:15:00|9818.6|9813.6|9819.8|9814.8|9820.3|9815.3|9818.5|9813.5|12
1648617600000|2022-03-30 05:20:00|9819.6|9814.6|9818.3|9813.3|9819.6|9814.6|9818|9813|7
1648617900000|2022-03-30 05:25:00|9818|9813|9815.7|9810.7|9818.8|9813.8|9815.3|9810.3|12
1648618200000|2022-03-30 05:30:00|9815.8|9810.8|9818.5|9813.5|9818.8|9813.8|9815.8|9810.8|28
1648618500000|2022-03-30 05:35:00|9818.3|9813.3|9818.8|9813.8|9819.3|9814.3|9817.3|9812.3|25
1648618800000|2022-03-30 05:40:00|9819|9814|9817.3|9812.3|9819.3|9814.3|9816.6|9811.6|18
1648619100000|2022-03-30 05:45:00|9817|9812|9817.3|9812.3|9817.3|9812.3|9816.3|9811.3|18
1648619400000|2022-03-30 05:50:00|9817.1|9812.1|9816.3|9811.3|9818.5|9813.5|9816.3|9811.3|10
1648619700000|2022-03-30 05:55:00|9816|9811|9815.8|9810.8|9817.3|9812.3|9815|9810|34
1648620000000|2022-03-30 06:00:00|9816|9811|9816.3|9811.3|9818.8|9813.8|9815.3|9810.3|32
1648620300000|2022-03-30 06:05:00|9816.5|9811.5|9817.3|9812.3|9820.4|9815.4|9816.5|9811.5|8
1648620600000|2022-03-30 06:10:00|9817.5|9812.5|9815.3|9810.3|9817.8|9812.8|9812.8|9807.8|24
1648620900000|2022-03-30 06:15:00|9815.6|9810.6|9809.8|9804.8|9816.3|9811.3|9809.8|9804.8|55
1648621200000|2022-03-30 06:20:00|9810|9805|9809.3|9804.3|9812|9807|9808.3|9803.3|20
1648621500000|2022-03-30 06:25:00|9809.5|9804.5|9810.8|9805.8|9811.8|9806.8|9809.5|9804.5|22
1648621800000|2022-03-30 06:30:00|9810.6|9805.6|9808.5|9803.5|9811.8|9806.8|9806.9|9801.9|42
1648622100000|2022-03-30 06:35:00|9808.3|9803.3|9808.8|9803.8|9810.8|9805.8|9807.6|9802.6|70
1648622400000|2022-03-30 06:40:00|9809|9804|9814.5|9809.5|9815.6|9810.6|9808.9|9803.9|34
1648622700000|2022-03-30 06:45:00|9814.6|9809.6|9817.6|9812.6|9818.3|9813.3|9814.3|9809.3|19
1648623000000|2022-03-30 06:50:00|9817.8|9812.8|9816.6|9811.6|9818|9813|9815.5|9810.5|6
1648623300000|2022-03-30 06:55:00|9816.8|9811.8|9814.6|9809.6|9819.3|9814.3|9814.5|9809.5|47
1648623600000|2022-03-30 07:00:00|9814.4|9809.4|9807|9802|9814.6|9809.6|9806.9|9801.9|236
1648623900000|2022-03-30 07:05:00|9806.9|9801.9|9803.2|9798.2|9809.1|9804.1|9803|9798|138
1648624200000|2022-03-30 07:10:00|9803.4|9798.4|9803.8|9798.8|9804.9|9799.9|9799.3|9794.3|135
1648624500000|2022-03-30 07:15:00|9803.6|9798.6|9807.8|9802.8|9808.6|9803.6|9803.4|9798.4|84
1648624800000|2022-03-30 07:20:00|9808|9803|9811.8|9806.8|9812.8|9807.8|9807.9|9802.9|58
1648625100000|2022-03-30 07:25:00|9811.6|9806.6|9810|9805|9813.2|9808.2|9809.3|9804.3|63
1648625400000|2022-03-30 07:30:00|9810.1|9805.1|9806.3|9801.3|9812.8|9807.8|9805.8|9800.8|44
1648625700000|2022-03-30 07:35:00|9806.1|9801.1|9802.7|9797.7|9806.4|9801.4|9801.5|9796.5|25
1648626000000|2022-03-30 07:40:00|9802.9|9797.9|9803.8|9798.8|9804.1|9799.1|9801.1|9796.1|30
1648626300000|2022-03-30 07:45:00|9803.9|9798.9|9806.1|9801.1|9806.3|9801.3|9802.2|9797.2|10
1648626600000|2022-03-30 07:50:00|9806.3|9801.3|9805.1|9800.1|9806.8|9801.8|9802.7|9797.7|25
1648626900000|2022-03-30 07:55:00|9804.9|9799.9|9804.1|9799.1|9805.8|9800.8|9802.5|9797.5|34
1648627200000|2022-03-30 08:00:00|9803.7|9798.7|9807.1|9802.1|9811.4|9806.4|9800.6|9795.6|42
1648627500000|2022-03-30 08:05:00|9806.9|9801.9|9801.3|9796.3|9808|9803|9800.7|9795.7|52
1648627800000|2022-03-30 08:10:00|9801.1|9796.1|9804.1|9799.1|9805.6|9800.6|9801.1|9796.1|27
1648628100000|2022-03-30 08:15:00|9803.9|9798.9|9804.3|9799.3|9806.5|9801.5|9803.9|9798.9|26
1648628400000|2022-03-30 08:20:00|9804.5|9799.5|9806.1|9801.1|9806.1|9801.1|9801.3|9796.3|31
1648628700000|2022-03-30 08:25:00|9805.9|9800.9|9806.2|9801.2|9807.3|9802.3|9803.4|9798.4|20
1648629000000|2022-03-30 08:30:00|9806.3|9801.3|9802.4|9797.4|9808.6|9803.6|9802.4|9797.4|24
1648629300000|2022-03-30 08:35:00|9802.7|9797.7|9795.8|9790.8|9803.1|9798.1|9793.3|9788.3|230
1648629600000|2022-03-30 08:40:00|9795.6|9790.6|9800.6|9795.6|9800.6|9795.6|9795.3|9790.3|87
1648629900000|2022-03-30 08:45:00|9800.3|9795.3|9793.8|9788.8|9800.6|9795.6|9793.3|9788.3|77
1648630200000|2022-03-30 08:50:00|9793.3|9788.3|9790.8|9785.8|9794|9789|9788.4|9783.4|200
1648630500000|2022-03-30 08:55:00|9790.6|9785.6|9785.7|9780.7|9790.8|9785.8|9785|9780|174
1648630800000|2022-03-30 09:00:00|9785.5|9780.5|9789.5|9784.5|9790|9785|9785.5|9780.5|79
1648631100000|2022-03-30 09:05:00|9789.3|9784.3|9786.3|9781.3|9790.7|9785.7|9785.8|9780.8|50
1648631400000|2022-03-30 09:10:00|9786.1|9781.1|9788.3|9783.3|9789|9784|9786|9781|33
1648631700000|2022-03-30 09:15:00|9788.5|9783.5|9784.6|9779.6|9788.7|9783.7|9783.7|9778.7|85
1648632000000|2022-03-30 09:20:00|9784.8|9779.8|9786.7|9781.7|9787.3|9782.3|9784.1|9779.1|98
1648632300000|2022-03-30 09:25:00|9786.5|9781.5|9786.5|9781.5|9788.5|9783.5|9785.8|9780.8|33
1648632600000|2022-03-30 09:30:00|9786.7|9781.7|9788.9|9783.9|9789.8|9784.8|9786.5|9781.5|30
1648632900000|2022-03-30 09:35:00|9788.8|9783.8|9789.1|9784.1|9789.8|9784.8|9786.7|9781.7|28
1648633200000|2022-03-30 09:40:00|9789.3|9784.3|9791.1|9786.1|9793.2|9788.2|9788.8|9783.8|62
1648633500000|2022-03-30 09:45:00|9790.9|9785.9|9793|9788|9793.2|9788.2|9790.8|9785.8|25
1648633800000|2022-03-30 09:50:00|9793.2|9788.2|9793.8|9788.8|9793.8|9788.8|9791.6|9786.6|26
1648634100000|2022-03-30 09:55:00|9793.6|9788.6|9792.3|9787.3|9794.3|9789.3|9790.6|9785.6|40
1648634400000|2022-03-30 10:00:00|9792|9787|9800.4|9795.4|9805.1|9800.1|9792|9787|365
1648634700000|2022-03-30 10:05:00|9800.3|9795.3|9801.4|9796.4|9803.3|9798.3|9799.2|9794.2|74
1648635000000|2022-03-30 10:10:00|9801.3|9796.3|9801|9796|9801.6|9796.6|9798.3|9793.3|29
1648635300000|2022-03-30 10:15:00|9801.1|9796.1|9801.8|9796.8|9802.6|9797.6|9799.9|9794.9|33
1648635600000|2022-03-30 10:20:00|9801.6|9796.6|9801.1|9796.1|9802.8|9797.8|9799.1|9794.1|9
1648635900000|2022-03-30 10:25:00|9800.9|9795.9|9801.3|9796.3|9803.8|9798.8|9799.8|9794.8|21
1648636200000|2022-03-30 10:30:00|9801.1|9796.1|9806.1|9801.1|9806.1|9801.1|9801.1|9796.1|21
1648636500000|2022-03-30 10:35:00|9806.3|9801.3|9804.3|9799.3|9807.9|9802.9|9803.4|9798.4|36
1648636800000|2022-03-30 10:40:00|9804.4|9799.4|9803.8|9798.8|9807.6|9802.6|9802.5|9797.5|59
1648637100000|2022-03-30 10:45:00|9803.6|9798.6|9803.4|9798.4|9804|9799|9801.8|9796.8|19
1648637400000|2022-03-30 10:50:00|9803.3|9798.3|9803.1|9798.1|9803.8|9798.8|9802.6|9797.6|30
1648637700000|2022-03-30 10:55:00|9802.8|9797.8|9801.8|9796.8|9804.3|9799.3|9801.1|9796.1|14
1648638000000|2022-03-30 11:00:00|9801.6|9796.6|9800.4|9795.4|9804.3|9799.3|9800.1|9795.1|26
1648638300000|2022-03-30 11:05:00|9800.3|9795.3|9798.3|9793.3|9802.1|9797.1|9798.3|9793.3|37
1648638600000|2022-03-30 11:10:00|9798.5|9793.5|9795.6|9790.6|9799.3|9794.3|9795.3|9790.3|87
1648638900000|2022-03-30 11:15:00|9795.8|9790.8|9795.3|9790.3|9797.8|9792.8|9795.1|9790.1|43
1648639200000|2022-03-30 11:20:00|9795.6|9790.6|9795.3|9790.3|9797|9792|9795.1|9790.1|21
1648639500000|2022-03-30 11:25:00|9795.1|9790.1|9794|9789|9796.3|9791.3|9792.3|9787.3|43
1648639800000|2022-03-30 11:30:00|9794.1|9789.1|9791.4|9786.4|9794.3|9789.3|9791.3|9786.3|45
1648640100000|2022-03-30 11:35:00|9791.3|9786.3|9792.6|9787.6|9795.6|9790.6|9791.3|9786.3|68
1648640400000|2022-03-30 11:40:00|9792.8|9787.8|9788.3|9783.3|9792.8|9787.8|9787.6|9782.6|52
1648640700000|2022-03-30 11:45:00|9788.5|9783.5|9790.1|9785.1|9790.3|9785.3|9786.4|9781.4|36
1648641000000|2022-03-30 11:50:00|9789.9|9784.9|9791.3|9786.3|9791.6|9786.6|9788.8|9783.8|29
1648641300000|2022-03-30 11:55:00|9791.1|9786.1|9792.1|9787.1|9793.8|9788.8|9790.3|9785.3|64
1648641600000|2022-03-30 12:00:00|9792.3|9787.3|9795.1|9790.1|9795.9|9790.9|9792.1|9787.1|79
1648641900000|2022-03-30 12:05:00|9794.8|9789.8|9798.1|9793.1|9798.6|9793.6|9794.4|9789.4|80
1648642200000|2022-03-30 12:10:00|9798.3|9793.3|9802.9|9797.9|9802.9|9797.9|9793.3|9788.3|104
1648642500000|2022-03-30 12:15:00|9802.8|9797.8|9800.6|9795.6|9802.8|9797.8|9797.6|9792.6|85
1648642800000|2022-03-30 12:20:00|9800.5|9795.5|9802.9|9797.9|9803.2|9798.2|9800.1|9795.1|43
1648643100000|2022-03-30 12:25:00|9803.1|9798.1|9809.2|9804.2|9810.8|9805.8|9802.5|9797.5|27
1648643400000|2022-03-30 12:30:00|9809|9804|9803.3|9798.3|9809.2|9804.2|9802.4|9797.4|65
1648643700000|2022-03-30 12:35:00|9803.4|9798.4|9800.6|9795.6|9803.7|9798.7|9800.1|9795.1|46
1648644000000|2022-03-30 12:40:00|9800.8|9795.8|9799.9|9794.9|9802.9|9797.9|9799.7|9794.7|27
1648644300000|2022-03-30 12:45:00|9799.7|9794.7|9806.6|9801.6|9807.4|9802.4|9799.7|9794.7|30
1648644600000|2022-03-30 12:50:00|9806.8|9801.8|9805.2|9800.2|9806.8|9801.8|9800.2|9795.2|34
1648644900000|2022-03-30 12:55:00|9805|9800|9802.2|9797.2|9805.4|9800.4|9802.2|9797.2|17
1648645200000|2022-03-30 13:00:00|9801.9|9796.9|9801.6|9796.6|9803.8|9798.8|9799.8|9794.8|26
1648645500000|2022-03-30 13:05:00|9801.8|9796.8|9801.2|9796.2|9802.6|9797.6|9799.2|9794.2|25
1648645800000|2022-03-30 13:10:00|9800.5|9795.5|9802.4|9797.4|9805.4|9800.4|9800.2|9795.2|31
1648646100000|2022-03-30 13:15:00|9802.6|9797.6|9798.8|9793.8|9802.7|9797.7|9798.4|9793.4|191
1648646400000|2022-03-30 13:20:00|9799|9794|9796.7|9791.7|9799|9794|9795.1|9790.1|173
1648646700000|2022-03-30 13:25:00|9796.9|9791.9|9791.5|9786.5|9797.1|9792.1|9789.8|9784.8|236
1648647000000|2022-03-30 13:30:00|9791.3|9786.3|9787.3|9782.3|9793.6|9788.6|9786.9|9781.9|90
1648647300000|2022-03-30 13:35:00|9787.1|9782.1|9788.8|9783.8|9792.3|9787.3|9785.5|9780.5|145
1648647600000|2022-03-30 13:40:00|9789|9784|9781.7|9776.7|9789|9784|9781.2|9776.2|324
1648647900000|2022-03-30 13:45:00|9781.5|9776.5|9782.8|9777.8|9783.7|9778.7|9780.4|9775.4|117
1648648200000|2022-03-30 13:50:00|9782.6|9777.6|9783.9|9778.9|9784.5|9779.5|9780.3|9775.3|131
1648648500000|2022-03-30 13:55:00|9783.7|9778.7|9777|9772|9783.7|9778.7|9775.3|9770.3|256
1648648800000|2022-03-30 14:00:00|9776.8|9771.8|9783.4|9778.4|9783.7|9778.7|9776|9771|175
1648649100000|2022-03-30 14:05:00|9783.2|9778.2|9783.7|9778.7|9784.6|9779.6|9781.7|9776.7|133
1648649400000|2022-03-30 14:10:00|9783.6|9778.6|9785.4|9780.4|9786.8|9781.8|9783.1|9778.1|73
1648649700000|2022-03-30 14:15:00|9785.1|9780.1|9781.1|9776.1|9785.1|9780.1|9780.7|9775.7|146
1648650000000|2022-03-30 14:20:00|9780.7|9775.7|9778.9|9773.9|9781.6|9776.6|9778.1|9773.1|95
1648650300000|2022-03-30 14:25:00|9778.7|9773.7|9776.2|9771.2|9780.6|9775.6|9776.2|9771.2|137
1648650600000|2022-03-30 14:30:00|9776.6|9771.6|9774.5|9769.5|9777|9772|9774.3|9769.3|217
1648650900000|2022-03-30 14:35:00|9774.7|9769.7|9775.7|9770.7|9776.1|9771.1|9773.4|9768.4|216
1648651200000|2022-03-30 14:40:00|9775.5|9770.5|9780.9|9775.9|9781.3|9776.3|9775.3|9770.3|92
1648651500000|2022-03-30 14:45:00|9780.7|9775.7|9777.4|9772.4|9780.9|9775.9|9775.7|9770.7|109
1648651800000|2022-03-30 14:50:00|9777.2|9772.2|9778.5|9773.5|9778.8|9773.8|9771.3|9766.3|262
1648652100000|2022-03-30 14:55:00|9778.6|9773.6|9780.5|9775.5|9782.1|9777.1|9777.3|9772.3|131
1648652400000|2022-03-30 15:00:00|9780.6|9775.6|9780.5|9775.5|9781.4|9776.4|9776.4|9771.4|104
1648652700000|2022-03-30 15:05:00|9780.3|9775.3|9781.4|9776.4|9782.4|9777.4|9778.6|9773.6|61
1648653000000|2022-03-30 15:10:00|9781.5|9776.5|9784.2|9779.2|9784.7|9779.7|9781|9776|114
1648653300000|2022-03-30 15:15:00|9784|9779|9782.6|9777.6|9787.1|9782.1|9781.6|9776.6|181
1648653600000|2022-03-30 15:20:00|9782.7|9777.7|9783.7|9778.7|9784.2|9779.2|9780.7|9775.7|50
1648653900000|2022-03-30 15:25:00|9783.5|9778.5|9782.4|9777.4|9783.8|9778.8|9781.2|9776.2|77
1648654200000|2022-03-30 15:30:00|9782.2|9777.2|9782|9777|9783.2|9778.2|9781|9776|32
1648654500000|2022-03-30 15:35:00|9782.2|9777.2|9779.2|9774.2|9782.4|9777.4|9778.3|9773.3|99
1648654800000|2022-03-30 15:40:00|9779.5|9774.5|9781.7|9776.7|9782.2|9777.2|9779.5|9774.5|23
1648655100000|2022-03-30 15:45:00|9782|9777|9781.3|9776.3|9782.3|9777.3|9779.8|9774.8|18
1648655400000|2022-03-30 15:50:00|9781.5|9776.5|9781.2|9776.2|9782.4|9777.4|9780.2|9775.2|36
1648655700000|2022-03-30 15:55:00|9781.6|9776.6|9785.9|9780.9|9786.7|9781.7|9781.6|9776.6|246
1648656000000|2022-03-30 16:00:00|9786.1|9781.1|9787.1|9782.1|9787.6|9782.6|9784.6|9779.6|169
1648656300000|2022-03-30 16:05:00|9787.3|9782.3|9788.6|9783.6|9789.8|9784.8|9787.1|9782.1|191
1648656600000|2022-03-30 16:10:00|9788.4|9783.4|9788.7|9783.7|9790.2|9785.2|9788.2|9783.2|39
1648656900000|2022-03-30 16:15:00|9788.6|9783.6|9788.2|9783.2|9789.7|9784.7|9788.2|9783.2|78
1648657200000|2022-03-30 16:20:00|9788.1|9783.1|9786.2|9781.2|9788.9|9783.9|9785.9|9780.9|44
1648657500000|2022-03-30 16:25:00|9786.4|9781.4|9788.6|9783.6|9788.8|9783.8|9786.2|9781.2|20
1648657800000|2022-03-30 16:30:00|9788.4|9783.4|9787.7|9782.7|9788.6|9783.6|9787.7|9782.7|22
1648658100000|2022-03-30 16:35:00|9787.5|9782.5|9790.5|9785.5|9791.4|9786.4|9787.5|9782.5|37
1648658400000|2022-03-30 16:40:00|9790.3|9785.3|9789.6|9784.6|9791.2|9786.2|9788.7|9783.7|89
1648658700000|2022-03-30 16:45:00|9789.4|9784.4|9788.4|9783.4|9789.9|9784.9|9787.9|9782.9|25
1648659000000|2022-03-30 16:50:00|9788.6|9783.6|9787.6|9782.6|9789.1|9784.1|9787.2|9782.2|66
1648659300000|2022-03-30 16:55:00|9787.5|9782.5|9788.1|9783.1|9789.5|9784.5|9787.1|9782.1|66
1648659600000|2022-03-30 17:00:00|9788.3|9783.3|9791.6|9786.6|9791.8|9786.8|9788.1|9783.1|295
1648659900000|2022-03-30 17:05:00|9791.5|9786.5|9790.8|9785.8|9792|9787|9790.2|9785.2|98
1648660200000|2022-03-30 17:10:00|9791|9786|9790.8|9785.8|9792.7|9787.7|9790.3|9785.3|42
1648660500000|2022-03-30 17:15:00|9791|9786|9791.7|9786.7|9792.3|9787.3|9790.8|9785.8|25
1648660800000|2022-03-30 17:20:00|9792|9787|9791.7|9786.7|9792.7|9787.7|9791.2|9786.2|26
1648661100000|2022-03-30 17:25:00|9791.5|9786.5|9791.2|9786.2|9791.7|9786.7|9790.2|9785.2|15
1648661400000|2022-03-30 17:30:00|9791.5|9786.5|9791.2|9786.2|9791.7|9786.7|9789.5|9784.5|30
1648661700000|2022-03-30 17:35:00|9791|9786|9792|9787|9792.7|9787.7|9790.3|9785.3|50
1648662000000|2022-03-30 17:40:00|9792.1|9787.1|9793.2|9788.2|9793.7|9788.7|9791.5|9786.5|14
1648662300000|2022-03-30 17:45:00|9793.5|9788.5|9794.2|9789.2|9794.2|9789.2|9792.7|9787.7|50
1648662600000|2022-03-30 17:50:00|9794.4|9789.4|9794.2|9789.2|9794.7|9789.7|9793.7|9788.7|134
1648662900000|2022-03-30 17:55:00|9793.9|9788.9|9795.9|9790.9|9796|9791|9793.9|9788.9|20
1648663200000|2022-03-30 18:00:00|9796.1|9791.1|9792.2|9787.2|9796.4|9791.4|9791.9|9786.9|56
1648663500000|2022-03-30 18:05:00|9792.4|9787.4|9791.8|9786.8|9793|9788|9790.6|9785.6|8
1648663800000|2022-03-30 18:10:00|9792|9787|9793.6|9788.6|9794.1|9789.1|9791.1|9786.1|25
1648664100000|2022-03-30 18:15:00|9793.9|9788.9|9792.9|9787.9|9794.3|9789.3|9792.6|9787.6|18
1648664400000|2022-03-30 18:20:00|9792.6|9787.6|9792.6|9787.6|9793.6|9788.6|9792.1|9787.1|3
1648664700000|2022-03-30 18:25:00|9792.3|9787.3|9792.1|9787.1|9793.1|9788.1|9791.6|9786.6|16
1648665000000|2022-03-30 18:30:00|9791.8|9786.8|9789.1|9784.1|9792.1|9787.1|9789.1|9784.1|19
1648665300000|2022-03-30 18:35:00|9789.4|9784.4|9790.1|9785.1|9790.1|9785.1|9788.6|9783.6|35
1648665600000|2022-03-30 18:40:00|9790.4|9785.4|9791.1|9786.1|9792.1|9787.1|9790.4|9785.4|123
1648665900000|2022-03-30 18:45:00|9791.5|9786.5|9790.7|9785.7|9792.1|9787.1|9790.1|9785.1|36
1648666200000|2022-03-30 18:50:00|9790.5|9785.5|9788.9|9783.9|9790.7|9785.7|9788.3|9783.3|46
1648666500000|2022-03-30 18:55:00|9788.7|9783.7|9785.5|9780.5|9788.9|9783.9|9784.8|9779.8|123
1648666800000|2022-03-30 19:00:00|9785.3|9780.3|9787.2|9782.2|9788.2|9783.2|9784.9|9779.9|93
1648667100000|2022-03-30 19:05:00|9787.6|9782.6|9788.9|9783.9|9789.2|9784.2|9787.4|9782.4|29
1648667400000|2022-03-30 19:10:00|9789.1|9784.1|9788.2|9783.2|9789.2|9784.2|9787.7|9782.7|19
1648667700000|2022-03-30 19:15:00|9788.5|9783.5|9789.7|9784.7|9790.6|9785.6|9787.7|9782.7|54
1648668000000|2022-03-30 19:20:00|9789.9|9784.9|9791.7|9786.7|9792.1|9787.1|9789.7|9784.7|43
1648668300000|2022-03-30 19:25:00|9791.9|9786.9|9792.7|9787.7|9793.2|9788.2|9791.7|9786.7|20
1648668600000|2022-03-30 19:30:00|9792.9|9787.9|9792.4|9787.4|9793.2|9788.2|9791.9|9786.9|6
1648668900000|2022-03-30 19:35:00|9792.6|9787.6|9792.7|9787.7|9793.7|9788.7|9790.7|9785.7|31
1648669200000|2022-03-30 19:40:00|9792.5|9787.5|9792.2|9787.2|9793.2|9788.2|9791.7|9786.7|7
1648669500000|2022-03-30 19:45:00|9792|9787|9791.7|9786.7|9792.2|9787.2|9790.2|9785.2|34
1648669800000|2022-03-30 19:50:00|9792.1|9787.1|9792.7|9787.7|9793.4|9788.4|9791.3|9786.3|51
1648670100000|2022-03-30 19:55:00|9792.5|9787.5|9792.3|9787.3|9792.9|9787.9|9791.7|9786.7|53
1648670400000|2022-03-30 20:00:00|9792.5|9787.5|9790.5|9785.5|9792.7|9787.7|9790.5|9785.5|59
1648670700000|2022-03-30 20:05:00|9790.1|9785.1|9789.2|9784.2|9790.2|9785.2|9789|9784|71
1648671000000|2022-03-30 20:10:00|9789.4|9784.4|9787.3|9782.3|9789.7|9784.7|9786.7|9781.7|67
1648671300000|2022-03-30 20:15:00|9787.2|9782.2|9786.5|9781.5|9787.2|9782.2|9785.5|9780.5|45
1648671600000|2022-03-30 20:20:00|9786.7|9781.7|9786.7|9781.7|9787.2|9782.2|9786|9781|0
1648671900000|2022-03-30 20:25:00|9786.5|9781.5|9786.5|9781.5|9786.7|9781.7|9786.2|9781.2|4
1648672200000|2022-03-30 20:30:00|9786.7|9781.7|9787.4|9782.4|9787.5|9782.5|9786.5|9781.5|3
1648672500000|2022-03-30 20:35:00|9787.5|9782.5|9787.2|9782.2|9787.6|9782.6|9787.2|9782.2|4
1648672800000|2022-03-30 20:40:00|9787.4|9782.4|9788|9783|9788.2|9783.2|9787.4|9782.4|3
1648673100000|2022-03-30 20:45:00|9788.2|9783.2|9788.7|9783.7|9789|9784|9788|9783|21
1648673400000|2022-03-30 20:50:00|9788.5|9783.5|9787.2|9782.2|9788.5|9783.5|9787.2|9782.2|7
1648673700000|2022-03-30 20:55:00|9787|9782|9787.3|9782.3|9788.7|9783.7|9786.5|9781.5|8
1648684800000|2022-03-31 00:00:00|9789.7|9784.7|9785.7|9780.7|9790.8|9785.8|9785.7|9780.7|33
1648685100000|2022-03-31 00:05:00|9786.1|9781.1|9785.3|9780.3|9786.2|9781.2|9784.3|9779.3|44
1648685400000|2022-03-31 00:10:00|9785.5|9780.5|9787.7|9782.7|9788|9783|9785.5|9780.5|29
1648685700000|2022-03-31 00:15:00|9788|9783|9794.3|9789.3|9794.7|9789.7|9788|9783|32
1648686000000|2022-03-31 00:20:00|9794.5|9789.5|9794.2|9789.2|9795.2|9790.2|9792.8|9787.8|22
1648686300000|2022-03-31 00:25:00|9794|9789|9794.5|9789.5|9796.2|9791.2|9793.7|9788.7|31
1648686600000|2022-03-31 00:30:00|9794.3|9789.3|9792.7|9787.7|9795.2|9790.2|9792|9787|25
1648686900000|2022-03-31 00:35:00|9792.3|9787.3|9792|9787|9794|9789|9791.8|9786.8|21
1648687200000|2022-03-31 00:40:00|9792.2|9787.2|9791.2|9786.2|9793.2|9788.2|9790.8|9785.8|22
1648687500000|2022-03-31 00:45:00|9791|9786|9785.3|9780.3|9791|9786|9783.8|9778.8|49
1648687800000|2022-03-31 00:50:00|9785.5|9780.5|9788.3|9783.3|9793.2|9788.2|9785.5|9780.5|39
1648688100000|2022-03-31 00:55:00|9788.7|9783.7|9786.2|9781.2|9790.9|9785.9|9785.7|9780.7|37
1648688400000|2022-03-31 01:00:00|9785.9|9780.9|9785.5|9780.5|9786.7|9781.7|9782.8|9777.8|158
1648688700000|2022-03-31 01:05:00|9785.7|9780.7|9785.3|9780.3|9786.2|9781.2|9784.3|9779.3|13
1648689000000|2022-03-31 01:10:00|9785.2|9780.2|9782.8|9777.8|9787.2|9782.2|9782.5|9777.5|40
1648689300000|2022-03-31 01:15:00|9783.1|9778.1|9783.5|9778.5|9784.2|9779.2|9782.8|9777.8|10
1648689600000|2022-03-31 01:20:00|9783.7|9778.7|9782.5|9777.5|9784.7|9779.7|9782.2|9777.2|13
1648689900000|2022-03-31 01:25:00|9782.3|9777.3|9779.9|9774.9|9782.8|9777.8|9778.8|9773.8|76
1648690200000|2022-03-31 01:30:00|9780.3|9775.3|9784.7|9779.7|9784.7|9779.7|9780.3|9775.3|188
1648690500000|2022-03-31 01:35:00|9784.9|9779.9|9786.7|9781.7|9787.7|9782.7|9784.2|9779.2|16
1648690800000|2022-03-31 01:40:00|9786.4|9781.4|9785.5|9780.5|9786.6|9781.6|9784.2|9779.2|4
1648691100000|2022-03-31 01:45:00|9785.6|9780.6|9785.7|9780.7|9786.4|9781.4|9784.7|9779.7|40
1648691400000|2022-03-31 01:50:00|9785.4|9780.4|9781.7|9776.7|9785.4|9780.4|9781.6|9776.6|13
1648691700000|2022-03-31 01:55:00|9781.6|9776.6|9783.6|9778.6|9784.4|9779.4|9780.9|9775.9|10
1648692000000|2022-03-31 02:00:00|9783.8|9778.8|9786.2|9781.2|9786.4|9781.4|9783.8|9778.8|4
1648692300000|2022-03-31 02:05:00|9786.1|9781.1|9784.1|9779.1|9787.1|9782.1|9784.1|9779.1|22
1648692600000|2022-03-31 02:10:00|9784.3|9779.3|9785.1|9780.1|9785.6|9780.6|9784.1|9779.1|5
1648692900000|2022-03-31 02:15:00|9785.2|9780.2|9784.9|9779.9|9785.6|9780.6|9782.7|9777.7|15
1648693200000|2022-03-31 02:20:00|9784.6|9779.6|9785.1|9780.1|9785.9|9780.9|9783.9|9778.9|6
1648693500000|2022-03-31 02:25:00|9785.4|9780.4|9785.6|9780.6|9786|9781|9784.5|9779.5|1
1648693800000|2022-03-31 02:30:00|9785.8|9780.8|9787|9782|9787.6|9782.6|9785.8|9780.8|7
1648694100000|2022-03-31 02:35:00|9786.6|9781.6|9787|9782|9787.1|9782.1|9785.5|9780.5|8
1648694400000|2022-03-31 02:40:00|9787.1|9782.1|9788.5|9783.5|9789|9784|9787.1|9782.1|19
1648694700000|2022-03-31 02:45:00|9788.1|9783.1|9787.6|9782.6|9788.3|9783.3|9786.3|9781.3|7
1648695000000|2022-03-31 02:50:00|9787.8|9782.8|9790|9785|9790|9785|9787.5|9782.5|15
1648695300000|2022-03-31 02:55:00|9790.3|9785.3|9792.5|9787.5|9792.5|9787.5|9790|9785|82
1648695600000|2022-03-31 03:00:00|9792.8|9787.8|9793.3|9788.3|9793.5|9788.5|9792|9787|12
1648695900000|2022-03-31 03:05:00|9793.5|9788.5|9791.7|9786.7|9794|9789|9791.5|9786.5|19
1648696200000|2022-03-31 03:10:00|9791.5|9786.5|9793|9788|9793.5|9788.5|9791.5|9786.5|3
1648696500000|2022-03-31 03:15:00|9792.7|9787.7|9793|9788|9793|9788|9792.5|9787.5|5
1648696800000|2022-03-31 03:20:00|9792.7|9787.7|9793.5|9788.5|9794|9789|9792.7|9787.7|1
1648697100000|2022-03-31 03:25:00|9793.7|9788.7|9791.5|9786.5|9793.9|9788.9|9791.3|9786.3|7
1648697400000|2022-03-31 03:30:00|9791.7|9786.7|9794.4|9789.4|9794.4|9789.4|9791|9786|19
1648697700000|2022-03-31 03:35:00|9794.5|9789.5|9795.7|9790.7|9796.5|9791.5|9794|9789|12
1648698000000|2022-03-31 03:40:00|9795.9|9790.9|9795|9790|9797.5|9792.5|9795|9790|14
1648698300000|2022-03-31 03:45:00|9795.2|9790.2|9796.2|9791.2|9796.5|9791.5|9795.2|9790.2|17
1648698600000|2022-03-31 03:50:00|9796.3|9791.3|9796.7|9791.7|9797|9792|9794.5|9789.5|7
1648698900000|2022-03-31 03:55:00|9796.9|9791.9|9796.5|9791.5|9798|9793|9796.3|9791.3|19
1648699200000|2022-03-31 04:00:00|9796.7|9791.7|9797.5|9792.5|9797.5|9792.5|9795.7|9790.7|10
1648699500000|2022-03-31 04:05:00|9797.3|9792.3|9796.5|9791.5|9797.3|9792.3|9796|9791|15
1648699800000|2022-03-31 04:10:00|9796.7|9791.7|9798.5|9793.5|9798.5|9793.5|9796.3|9791.3|10
1648700100000|2022-03-31 04:15:00|9798.3|9793.3|9797.9|9792.9|9798.5|9793.5|9797|9792|4
1648700400000|2022-03-31 04:20:00|9798.3|9793.3|9798|9793|9799|9794|9797.3|9792.3|18
1648700700000|2022-03-31 04:25:00|9798.2|9793.2|9799.2|9794.2|9799.8|9794.8|9798.2|9793.2|7
1648701000000|2022-03-31 04:30:00|9799.3|9794.3|9799|9794|9799.5|9794.5|9798.3|9793.3|7
1648701300000|2022-03-31 04:35:00|9798.8|9793.8|9799.2|9794.2|9799.5|9794.5|9798.1|9793.1|16
1648701600000|2022-03-31 04:40:00|9799.3|9794.3|9798.5|9793.5|9799.3|9794.3|9797|9792|9
1648701900000|2022-03-31 04:45:00|9798.3|9793.3|9797.5|9792.5|9798.5|9793.5|9797.3|9792.3|5
1648702200000|2022-03-31 04:50:00|9797.7|9792.7|9797.9|9792.9|9798.3|9793.3|9797.5|9792.5|3
1648702500000|2022-03-31 04:55:00|9798|9793|9797.5|9792.5|9798.5|9793.5|9797|9792|6
1648702800000|2022-03-31 05:00:00|9797.3|9792.3|9798|9793|9798|9793|9796.5|9791.5|12
1648703100000|2022-03-31 05:05:00|9797.6|9792.6|9796.7|9791.7|9797.6|9792.6|9795.5|9790.5|23
1648703400000|2022-03-31 05:10:00|9797|9792|9797.7|9792.7|9798.5|9793.5|9796.5|9791.5|12
1648703700000|2022-03-31 05:15:00|9797.8|9792.8|9798.5|9793.5|9798.5|9793.5|9797|9792|5
1648704000000|2022-03-31 05:20:00|9798.3|9793.3|9797.8|9792.8|9798.5|9793.5|9797|9792|10
1648704300000|2022-03-31 05:25:00|9798|9793|9799.8|9794.8|9800|9795|9797.8|9792.8|21
1648704600000|2022-03-31 05:30:00|9799.6|9794.6|9796.3|9791.3|9800|9795|9796.3|9791.3|19
1648704900000|2022-03-31 05:35:00|9796.1|9791.1|9795|9790|9797|9792|9793.8|9788.8|42
1648705200000|2022-03-31 05:40:00|9795.1|9790.1|9794.1|9789.1|9795.3|9790.3|9793.8|9788.8|18
1648705500000|2022-03-31 05:45:00|9794|9789|9793.5|9788.5|9794.8|9789.8|9792|9787|31
1648705800000|2022-03-31 05:50:00|9793.7|9788.7|9791.9|9786.9|9794|9789|9791.7|9786.7|22
1648706100000|2022-03-31 05:55:00|9792|9787|9792|9787|9793.2|9788.2|9791.1|9786.1|53
1648706400000|2022-03-31 06:00:00|9791.8|9786.8|9789.7|9784.7|9792|9787|9789.4|9784.4|55
1648706700000|2022-03-31 06:05:00|9789.9|9784.9|9786|9781|9790.4|9785.4|9785.1|9780.1|72
1648707000000|2022-03-31 06:10:00|9785.8|9780.8|9786.1|9781.1|9787.5|9782.5|9784.2|9779.2|29
1648707300000|2022-03-31 06:15:00|9785.9|9780.9|9789|9784|9789.2|9784.2|9785.1|9780.1|22
1648707600000|2022-03-31 06:20:00|9789.2|9784.2|9788.5|9783.5|9790.5|9785.5|9787.8|9782.8|21
1648707900000|2022-03-31 06:25:00|9788.2|9783.2|9788.5|9783.5|9789.5|9784.5|9787.3|9782.3|13
1648708200000|2022-03-31 06:30:00|9787.8|9782.8|9788.5|9783.5|9790.2|9785.2|9784.7|9779.7|35
1648708500000|2022-03-31 06:35:00|9788.3|9783.3|9789.6|9784.6|9795.7|9790.7|9786.7|9781.7|129
1648708800000|2022-03-31 06:40:00|9789.8|9784.8|9786.4|9781.4|9790.2|9785.2|9785.1|9780.1|73
1648709100000|2022-03-31 06:45:00|9786.5|9781.5|9784.5|9779.5|9786.9|9781.9|9783.3|9778.3|65
1648709400000|2022-03-31 06:50:00|9784.3|9779.3|9783.8|9778.8|9784.5|9779.5|9782|9777|161
1648709700000|2022-03-31 06:55:00|9784|9779|9782.2|9777.2|9785.4|9780.4|9782|9777|50
1648710000000|2022-03-31 07:00:00|9782|9777|9777|9772|9782|9777|9776.3|9771.3|113
1648710300000|2022-03-31 07:05:00|9777.2|9772.2|9776|9771|9777.8|9772.8|9775.6|9770.6|66
1648710600000|2022-03-31 07:10:00|9776.3|9771.3|9774.7|9769.7|9776.5|9771.5|9773.8|9768.8|46
1648710900000|2022-03-31 07:15:00|9775.1|9770.1|9781.2|9776.2|9781.6|9776.6|9775.1|9770.1|121
1648711200000|2022-03-31 07:20:00|9781.1|9776.1|9782.5|9777.5|9782.5|9777.5|9778.5|9773.5|57
1648711500000|2022-03-31 07:25:00|9782.3|9777.3|9786|9781|9786.8|9781.8|9781.2|9776.2|46
1648711800000|2022-03-31 07:30:00|9786.2|9781.2|9786|9781|9788.2|9783.2|9786|9781|48
1648712100000|2022-03-31 07:35:00|9785.8|9780.8|9783.7|9778.7|9785.9|9780.9|9781.7|9776.7|50
1648712400000|2022-03-31 07:40:00|9783.5|9778.5|9785.5|9780.5|9787.2|9782.2|9782.5|9777.5|25
1648712700000|2022-03-31 07:45:00|9785.3|9780.3|9789.5|9784.5|9792|9787|9784.5|9779.5|172
1648713000000|2022-03-31 07:50:00|9789.4|9784.4|9791.4|9786.4|9791.5|9786.5|9789|9784|29
1648713300000|2022-03-31 07:55:00|9791.5|9786.5|9793.2|9788.2|9793.5|9788.5|9789.8|9784.8|42
1648713600000|2022-03-31 08:00:00|9793.4|9788.4|9798.7|9793.7|9802.5|9797.5|9793|9788|211
1648713900000|2022-03-31 08:05:00|9798.5|9793.5|9804.5|9799.5|9805.5|9800.5|9797.5|9792.5|100
1648714200000|2022-03-31 08:10:00|9804.7|9799.7|9803.7|9798.7|9805.5|9800.5|9802.5|9797.5|64
1648714500000|2022-03-31 08:15:00|9803.5|9798.5|9807.1|9802.1|9807.9|9802.9|9803.2|9798.2|75
1648714800000|2022-03-31 08:20:00|9807.3|9802.3|9805.3|9800.3|9807.5|9802.5|9804.1|9799.1|60
1648715100000|2022-03-31 08:25:00|9805.2|9800.2|9804.6|9799.6|9806.5|9801.5|9803.5|9798.5|51
1648715400000|2022-03-31 08:30:00|9804.5|9799.5|9808.6|9803.6|9808.8|9803.8|9803.3|9798.3|51
1648715700000|2022-03-31 08:35:00|9808.5|9803.5|9810.5|9805.5|9810.5|9805.5|9806.7|9801.7|30
1648716000000|2022-03-31 08:40:00|9810.2|9805.2|9816.2|9811.2|9819.5|9814.5|9810|9805|135
1648716300000|2022-03-31 08:45:00|9816.3|9811.3|9814.8|9809.8|9817|9812|9813.1|9808.1|45
1648716600000|2022-03-31 08:50:00|9814.6|9809.6|9817.5|9812.5|9819.4|9814.4|9814|9809|53
1648716900000|2022-03-31 08:55:00|9817.3|9812.3|9812.5|9807.5|9817.3|9812.3|9812|9807|96
1648717200000|2022-03-31 09:00:00|9812.7|9807.7|9811.2|9806.2|9813.4|9808.4|9809.7|9804.7|64
1648717500000|2022-03-31 09:05:00|9811.3|9806.3|9813.4|9808.4|9814|9809|9810.3|9805.3|41
1648717800000|2022-03-31 09:10:00|9813.5|9808.5|9818.7|9813.7|9819.5|9814.5|9813.5|9808.5|49
1648718100000|2022-03-31 09:15:00|9818.8|9813.8|9815|9810|9819.8|9814.8|9815|9810|22
1648718400000|2022-03-31 09:20:00|9815.2|9810.2|9813.2|9808.2|9816|9811|9813|9808|41
1648718700000|2022-03-31 09:25:00|9813.3|9808.3|9815|9810|9817.5|9812.5|9812.1|9807.1|30
1648719000000|2022-03-31 09:30:00|9815.2|9810.2|9812|9807|9817|9812|9811.1|9806.1|39
1648719300000|2022-03-31 09:35:00|9811.8|9806.8|9813.5|9808.5|9813.7|9808.7|9811.4|9806.4|47
1648719600000|2022-03-31 09:40:00|9813.3|9808.3|9818.7|9813.7|9818.7|9813.7|9812.5|9807.5|43
1648719900000|2022-03-31 09:45:00|9818.5|9813.5|9821|9816|9824.1|9819.1|9818.5|9813.5|71
1648720200000|2022-03-31 09:50:00|9821.1|9816.1|9824|9819|9824|9819|9819|9814|37
1648720500000|2022-03-31 09:55:00|9823.8|9818.8|9820|9815|9823.8|9818.8|9818.6|9813.6|45
1648720800000|2022-03-31 10:00:00|9820.2|9815.2|9820.4|9815.4|9821|9816|9816.8|9811.8|45
1648721100000|2022-03-31 10:05:00|9820.5|9815.5|9820.5|9815.5|9822|9817|9820|9815|39
1648721400000|2022-03-31 10:10:00|9820.7|9815.7|9822.8|9817.8|9823|9818|9820.5|9815.5|26
1648721700000|2022-03-31 10:15:00|9823|9818|9824|9819|9824.1|9819.1|9821.5|9816.5|43
1648722000000|2022-03-31 10:20:00|9823.8|9818.8|9824.3|9819.3|9824.7|9819.7|9821.5|9816.5|35
1648722300000|2022-03-31 10:25:00|9824.1|9819.1|9824.5|9819.5|9825|9820|9822.4|9817.4|32
1648722600000|2022-03-31 10:30:00|9824.7|9819.7|9826.8|9821.8|9829.1|9824.1|9824.3|9819.3|164
1648722900000|2022-03-31 10:35:00|9827|9822|9826.1|9821.1|9828.5|9823.5|9824.5|9819.5|38
1648723200000|2022-03-31 10:40:00|9826|9821|9829.5|9824.5|9830.5|9825.5|9825|9820|55
1648723500000|2022-03-31 10:45:00|9829.3|9824.3|9825.8|9820.8|9829.5|9824.5|9825.5|9820.5|49
1648723800000|2022-03-31 10:50:00|9825.6|9820.6|9824.6|9819.6|9826.1|9821.1|9823.1|9818.1|48
1648724100000|2022-03-31 10:55:00|9824.8|9819.8|9825.8|9820.8|9826.3|9821.3|9823.1|9818.1|36
1648724400000|2022-03-31 11:00:00|9825.9|9820.9|9822.1|9817.1|9826.6|9821.6|9821.2|9816.2|85
1648724700000|2022-03-31 11:05:00|9822.3|9817.3|9818.3|9813.3|9823.1|9818.1|9818.1|9813.1|76
1648725000000|2022-03-31 11:10:00|9818.6|9813.6|9819.5|9814.5|9820.1|9815.1|9817.1|9812.1|147
1648725300000|2022-03-31 11:15:00|9819.3|9814.3|9818|9813|9819.5|9814.5|9817.1|9812.1|78
1648725600000|2022-03-31 11:20:00|9818.3|9813.3|9820|9815|9821|9816|9817.1|9812.1|23
1648725900000|2022-03-31 11:25:00|9820.2|9815.2|9820.7|9815.7|9822.2|9817.2|9819.3|9814.3|32
1648726200000|2022-03-31 11:30:00|9820.5|9815.5|9821.5|9816.5|9822.1|9817.1|9820|9815|7
1648726500000|2022-03-31 11:35:00|9821.3|9816.3|9822|9817|9823.5|9818.5|9821.3|9816.3|45
1648726800000|2022-03-31 11:40:00|9822.2|9817.2|9825|9820|9825.4|9820.4|9822|9817|22
1648727100000|2022-03-31 11:45:00|9824.8|9819.8|9818.5|9813.5|9825.6|9820.6|9818|9813|38
1648727400000|2022-03-31 11:50:00|9818.3|9813.3|9819|9814|9820|9815|9817.1|9812.1|24
1648727700000|2022-03-31 11:55:00|9819.2|9814.2|9819.3|9814.3|9822.6|9817.6|9818.5|9813.5|35
1648728000000|2022-03-31 12:00:00|9819.5|9814.5|9823.5|9818.5|9824.1|9819.1|9816.8|9811.8|72
1648728300000|2022-03-31 12:05:00|9823.1|9818.1|9822|9817|9826.3|9821.3|9822|9817|69
1648728600000|2022-03-31 12:10:00|9821.8|9816.8|9822|9817|9823.5|9818.5|9820.5|9815.5|34
1648728900000|2022-03-31 12:15:00|9822.2|9817.2|9818.5|9813.5|9822.2|9817.2|9818.3|9813.3|48
1648729200000|2022-03-31 12:20:00|9818.3|9813.3|9817.5|9812.5|9819.8|9814.8|9817.3|9812.3|48
1648729500000|2022-03-31 12:25:00|9817.3|9812.3|9817.5|9812.5|9818.1|9813.1|9815.5|9810.5|68
1648729800000|2022-03-31 12:30:00|9817.2|9812.2|9813.5|9808.5|9819.3|9814.3|9812.2|9807.2|91
1648730100000|2022-03-31 12:35:00|9813.3|9808.3|9818.5|9813.5|9819|9814|9812.7|9807.7|39
1648730400000|2022-03-31 12:40:00|9818.1|9813.1|9819.5|9814.5|9821.4|9816.4|9817.8|9812.8|45
1648730700000|2022-03-31 12:45:00|9819.3|9814.3|9820.3|9815.3|9821.9|9816.9|9818.5|9813.5|36
1648731000000|2022-03-31 12:50:00|9820.5|9815.5|9819.8|9814.8|9821.1|9816.1|9818.5|9813.5|27
1648731300000|2022-03-31 12:55:00|9820|9815|9817.3|9812.3|9821.5|9816.5|9817|9812|53
1648731600000|2022-03-31 13:00:00|9816.8|9811.8|9817|9812|9818.4|9813.4|9814.1|9809.1|61
1648731900000|2022-03-31 13:05:00|9816.8|9811.8|9816.8|9811.8|9817.3|9812.3|9815.5|9810.5|47
1648732200000|2022-03-31 13:10:00|9816.6|9811.6|9832.6|9827.6|9839.3|9834.3|9816.5|9811.5|483
1648732500000|2022-03-31 13:15:00|9832.5|9827.5|9829.3|9824.3|9835|9830|9827.5|9822.5|150
1648732800000|2022-03-31 13:20:00|9829.5|9824.5|9834|9829|9838.7|9833.7|9829.5|9824.5|105
1648733100000|2022-03-31 13:25:00|9833.8|9828.8|9828.3|9823.3|9836.5|9831.5|9826|9821|153
1648733400000|2022-03-31 13:30:00|9828.5|9823.5|9829.5|9824.5|9832.5|9827.5|9825.3|9820.3|157
1648733700000|2022-03-31 13:35:00|9829.8|9824.8|9830|9825|9832|9827|9828.3|9823.3|118
1648734000000|2022-03-31 13:40:00|9830.2|9825.2|9825|9820|9831.5|9826.5|9824.1|9819.1|92
1648734300000|2022-03-31 13:45:00|9825.2|9820.2|9823.8|9818.8|9827.7|9822.7|9823.3|9818.3|124
1648734600000|2022-03-31 13:50:00|9823.6|9818.6|9819.9|9814.9|9826|9821|9817.6|9812.6|130
1648734900000|2022-03-31 13:55:00|9819.5|9814.5|9820.6|9815.6|9824.5|9819.5|9819.5|9814.5|104
1648735200000|2022-03-31 14:00:00|9820.7|9815.7|9824.4|9819.4|9827.8|9822.8|9820.2|9815.2|80
1648735500000|2022-03-31 14:05:00|9824.3|9819.3|9833.1|9828.1|9833.5|9828.5|9823.8|9818.8|70
1648735800000|2022-03-31 14:10:00|9833|9828|9827|9822|9838.1|9833.1|9827|9822|125
1648736100000|2022-03-31 14:15:00|9827.4|9822.4|9828.8|9823.8|9831.5|9826.5|9825.2|9820.2|78
1648736400000|2022-03-31 14:20:00|9829|9824|9826.5|9821.5|9829.5|9824.5|9826|9821|89
1648736700000|2022-03-31 14:25:00|9826.8|9821.8|9829.8|9824.8|9832.8|9827.8|9826.5|9821.5|61
1648737000000|2022-03-31 14:30:00|9829.6|9824.6|9831.7|9826.7|9834|9829|9827.1|9822.1|84
1648737300000|2022-03-31 14:35:00|9832|9827|9832|9827|9835|9830|9829.3|9824.3|64
1648737600000|2022-03-31 14:40:00|9831.8|9826.8|9819.6|9814.6|9832.3|9827.3|9819.5|9814.5|146
1648737900000|2022-03-31 14:45:00|9819.7|9814.7|9821.5|9816.5|9824.5|9819.5|9817.3|9812.3|122
1648738200000|2022-03-31 14:50:00|9821.1|9816.1|9815.3|9810.3|9825.2|9820.2|9814.8|9809.8|193
1648738500000|2022-03-31 14:55:00|9815.2|9810.2|9802.2|9797.2|9815.2|9810.2|9793.5|9788.5|734
1648738800000|2022-03-31 15:00:00|9802.7|9797.7|9804.7|9799.7|9804.7|9799.7|9793.1|9788.1|576
1648739100000|2022-03-31 15:05:00|9804.9|9799.9|9808.5|9803.5|9809.8|9804.8|9804.2|9799.2|192
1648739400000|2022-03-31 15:10:00|9808.7|9803.7|9807.2|9802.2|9809|9804|9803.2|9798.2|163
1648739700000|2022-03-31 15:15:00|9807.5|9802.5|9810.4|9805.4|9811.9|9806.9|9807.5|9802.5|389
1648740000000|2022-03-31 15:20:00|9810.1|9805.1|9811.5|9806.5|9814.5|9809.5|9809.9|9804.9|113
1648740300000|2022-03-31 15:25:00|9811.3|9806.3|9816.1|9811.1|9816.1|9811.1|9810.2|9805.2|161
1648740600000|2022-03-31 15:30:00|9815.9|9810.9|9819.4|9814.4|9820.6|9815.6|9815.2|9810.2|150
1648740900000|2022-03-31 15:35:00|9819.2|9814.2|9816.9|9811.9|9819.4|9814.4|9814.2|9809.2|201
1648741200000|2022-03-31 15:40:00|9816.8|9811.8|9820.4|9815.4|9820.6|9815.6|9815.4|9810.4|71
1648741500000|2022-03-31 15:45:00|9820.3|9815.3|9819.3|9814.3|9820.7|9815.7|9815.2|9810.2|440
1648741800000|2022-03-31 15:50:00|9819.5|9814.5|9817.2|9812.2|9819.6|9814.6|9814.3|9809.3|90
1648742100000|2022-03-31 15:55:00|9817.4|9812.4|9820.2|9815.2|9820.2|9815.2|9815.7|9810.7|126
1648742400000|2022-03-31 16:00:00|9820|9815|9822.6|9817.6|9822.6|9817.6|9819.7|9814.7|93
1648742700000|2022-03-31 16:05:00|9822.4|9817.4|9826.4|9821.4|9826.6|9821.6|9821.7|9816.7|91
1648743000000|2022-03-31 16:10:00|9826.2|9821.2|9827.6|9822.6|9827.7|9822.7|9825.2|9820.2|159
1648743300000|2022-03-31 16:15:00|9827.8|9822.8|9829.6|9824.6|9829.9|9824.9|9826.7|9821.7|36
1648743600000|2022-03-31 16:20:00|9829.2|9824.2|9827.9|9822.9|9829.6|9824.6|9825.4|9820.4|58
1648743900000|2022-03-31 16:25:00|9827.8|9822.8|9831.6|9826.6|9832.1|9827.1|9827.6|9822.6|39
1648744200000|2022-03-31 16:30:00|9831.4|9826.4|9831.5|9826.5|9832.6|9827.6|9827.4|9822.4|51
1648744500000|2022-03-31 16:35:00|9831.4|9826.4|9831.9|9826.9|9833.8|9828.8|9830.9|9825.9|74
1648744800000|2022-03-31 16:40:00|9831.7|9826.7|9828.7|9823.7|9834.1|9829.1|9828.4|9823.4|53
1648745100000|2022-03-31 16:45:00|9828.6|9823.6|9829.6|9824.6|9830.1|9825.1|9827.9|9822.9|28
1648745400000|2022-03-31 16:50:00|9829.4|9824.4|9828.9|9823.9|9830.3|9825.3|9827.1|9822.1|36
1648745700000|2022-03-31 16:55:00|9828.7|9823.7|9828.9|9823.9|9830.9|9825.9|9827.9|9822.9|22
1648746000000|2022-03-31 17:00:00|9829.1|9824.1|9827.1|9822.1|9829.9|9824.9|9824.6|9819.6|55
1648746300000|2022-03-31 17:05:00|9827.3|9822.3|9826.9|9821.9|9828.9|9823.9|9825.1|9820.1|30
1648746600000|2022-03-31 17:10:00|9826.8|9821.8|9825.6|9820.6|9827.1|9822.1|9824.4|9819.4|36
1648746900000|2022-03-31 17:15:00|9825.8|9820.8|9821.4|9816.4|9826.6|9821.6|9820.9|9815.9|59
1648747200000|2022-03-31 17:20:00|9821.2|9816.2|9821.1|9816.1|9822.1|9817.1|9819.9|9814.9|44
1648747500000|2022-03-31 17:25:00|9821.4|9816.4|9824.3|9819.3|9824.8|9819.8|9819.4|9814.4|27
1648747800000|2022-03-31 17:30:00|9824.5|9819.5|9826.6|9821.6|9827.4|9822.4|9823.4|9818.4|39
1648748100000|2022-03-31 17:35:00|9826.4|9821.4|9827|9822|9828.6|9823.6|9826.4|9821.4|47
1648748400000|2022-03-31 17:40:00|9827.2|9822.2|9828|9823|9829.2|9824.2|9827|9822|31
1648748700000|2022-03-31 17:45:00|9828.2|9823.2|9826.5|9821.5|9829|9824|9826.5|9821.5|33
1648749000000|2022-03-31 17:50:00|9826.7|9821.7|9828|9823|9828.9|9823.9|9825.4|9820.4|34
1648749300000|2022-03-31 17:55:00|9828.2|9823.2|9827.7|9822.7|9829|9824|9827|9822|20
1648749600000|2022-03-31 18:00:00|9827.9|9822.9|9833.2|9828.2|9833.4|9828.4|9827.9|9822.9|52
1648749900000|2022-03-31 18:05:00|9833|9828|9832.2|9827.2|9833.5|9828.5|9831.7|9826.7|18
1648750200000|2022-03-31 18:10:00|9832.4|9827.4|9836.2|9831.2|9836.5|9831.5|9832.2|9827.2|35
1648750500000|2022-03-31 18:15:00|9836.4|9831.4|9835.9|9830.9|9837|9832|9834.5|9829.5|78
1648750800000|2022-03-31 18:20:00|9836|9831|9834.9|9829.9|9836.3|9831.3|9834.2|9829.2|19
1648751100000|2022-03-31 18:25:00|9834.7|9829.7|9836.2|9831.2|9837.5|9832.5|9834.1|9829.1|40
1648751400000|2022-03-31 18:30:00|9836.4|9831.4|9837.1|9832.1|9837.5|9832.5|9835.3|9830.3|99
1648751700000|2022-03-31 18:35:00|9836.9|9831.9|9837.7|9832.7|9837.7|9832.7|9836|9831|81
1648752000000|2022-03-31 18:40:00|9837.9|9832.9|9837|9832|9838.5|9833.5|9836.7|9831.7|46
1648752300000|2022-03-31 18:45:00|9836.8|9831.8|9834.4|9829.4|9837.5|9832.5|9833.5|9828.5|110
1648752600000|2022-03-31 18:50:00|9834.5|9829.5|9834.5|9829.5|9836.2|9831.2|9833.5|9828.5|183
1648752900000|2022-03-31 18:55:00|9834.7|9829.7|9833.9|9828.9|9834.9|9829.9|9832.5|9827.5|412
1648753200000|2022-03-31 19:00:00|9833.7|9828.7|9831.7|9826.7|9833.9|9828.9|9831.5|9826.5|209
1648753500000|2022-03-31 19:05:00|9832|9827|9828.4|9823.4|9832.2|9827.2|9828.4|9823.4|66
1648753800000|2022-03-31 19:10:00|9828.5|9823.5|9831.5|9826.5|9832.2|9827.2|9828.2|9823.2|15
1648754100000|2022-03-31 19:15:00|9831.3|9826.3|9835|9830|9835|9830|9831|9826|158
1648754400000|2022-03-31 19:20:00|9834.8|9829.8|9834.5|9829.5|9835|9830|9833|9828|102
1648754700000|2022-03-31 19:25:00|9834.3|9829.3|9836.2|9831.2|9836.4|9831.4|9834.2|9829.2|26
1648755000000|2022-03-31 19:30:00|9836|9831|9837.2|9832.2|9838.2|9833.2|9835.5|9830.5|30
1648755300000|2022-03-31 19:35:00|9837.4|9832.4|9834.5|9829.5|9837.7|9832.7|9833.5|9828.5|18
1648755600000|2022-03-31 19:40:00|9834.8|9829.8|9838|9833|9838.1|9833.1|9834.5|9829.5|46
1648755900000|2022-03-31 19:45:00|9837.7|9832.7|9838.3|9833.3|9839.6|9834.6|9835.7|9830.7|72
1648756200000|2022-03-31 19:50:00|9838.5|9833.5|9839.9|9834.9|9840.1|9835.1|9837.9|9832.9|47
1648756500000|2022-03-31 19:55:00|9840.1|9835.1|9839|9834|9841.6|9836.6|9838.5|9833.5|433
1648756800000|2022-03-31 20:00:00|9838.7|9833.7|9834.7|9829.7|9838.7|9833.7|9834.7|9829.7|97
1648757100000|2022-03-31 20:05:00|9834.9|9829.9|9833.9|9828.9|9835.2|9830.2|9833.4|9828.4|8
1648757400000|2022-03-31 20:10:00|9833.7|9828.7|9832.9|9827.9|9833.9|9828.9|9831.9|9826.9|17
1648757700000|2022-03-31 20:15:00|9832.7|9827.7|9833.4|9828.4|9834.4|9829.4|9832.7|9827.7|14
1648758000000|2022-03-31 20:20:00|9833.7|9828.7|9834.9|9829.9|9835.3|9830.3|9833.7|9828.7|2
1648758300000|2022-03-31 20:25:00|9835.2|9830.2|9836.6|9831.6|9836.9|9831.9|9834.9|9829.9|5
1648758600000|2022-03-31 20:30:00|9836.7|9831.7|9836.9|9831.9|9837.1|9832.1|9836.2|9831.2|3
1648758900000|2022-03-31 20:35:00|9837.2|9832.2|9837.2|9832.2|9837.4|9832.4|9836.7|9831.7|5
1648759200000|2022-03-31 20:40:00|9837|9832|9837.9|9832.9|9837.9|9832.9|9836.4|9831.4|3
1648759500000|2022-03-31 20:45:00|9838.1|9833.1|9836.9|9831.9|9838.2|9833.2|9836.4|9831.4|13
1648759800000|2022-03-31 20:50:00|9836.7|9831.7|9836.2|9831.2|9837.1|9832.1|9836.2|9831.2|3
1648760100000|2022-03-31 20:55:00|9836|9831|9836.6|9827.6|9837.5|9832.5|9835.2|9827.6|10
1648771200000|2022-04-01 00:00:00|9832.7|9827.7|9837.7|9832.7|9838.4|9833.4|9832.2|9827.2|31
1648771500000|2022-04-01 00:05:00|9837.5|9832.5|9838.2|9833.2|9840|9835|9836|9831|17
1648771800000|2022-04-01 00:10:00|9838|9833|9837.4|9832.4|9838.4|9833.4|9836|9831|16
1648772100000|2022-04-01 00:15:00|9837.7|9832.7|9840|9835|9840|9835|9837|9832|56
1648772400000|2022-04-01 00:20:00|9840.2|9835.2|9839.9|9834.9|9841|9836|9839|9834|25
1648772700000|2022-04-01 00:25:00|9840|9835|9843|9838|9843.2|9838.2|9839.9|9834.9|66
1648773000000|2022-04-01 00:30:00|9843.2|9838.2|9845.2|9840.2|9845.2|9840.2|9842.7|9837.7|15
1648773300000|2022-04-01 00:35:00|9844.9|9839.9|9844.4|9839.4|9845.7|9840.7|9843.9|9838.9|14
1648773600000|2022-04-01 00:40:00|9844.2|9839.2|9844.2|9839.2|9844.7|9839.7|9843.4|9838.4|24
1648773900000|2022-04-01 00:45:00|9844|9839|9841.9|9836.9|9844.4|9839.4|9841.7|9836.7|26
1648774200000|2022-04-01 00:50:00|9842.1|9837.1|9841.7|9836.7|9844.4|9839.4|9841.7|9836.7|52
1648774500000|2022-04-01 00:55:00|9841.9|9836.9|9842.2|9837.2|9844.3|9839.3|9841.7|9836.7|10
1648774800000|2022-04-01 01:00:00|9842|9837|9843.6|9838.6|9845|9840|9841.7|9836.7|17
1648775100000|2022-04-01 01:05:00|9843.7|9838.7|9841.7|9836.7|9843.9|9838.9|9841.4|9836.4|6
1648775400000|2022-04-01 01:10:00|9841.9|9836.9|9841|9836|9842.9|9837.9|9840.9|9835.9|1
1648775700000|2022-04-01 01:15:00|9840.9|9835.9|9839.2|9834.2|9841.4|9836.4|9839|9834|14
1648776000000|2022-04-01 01:20:00|9839|9834|9840.9|9835.9|9842.2|9837.2|9839|9834|18
1648776300000|2022-04-01 01:25:00|9841|9836|9842.4|9837.4|9842.9|9837.9|9841|9836|9
1648776600000|2022-04-01 01:30:00|9842.5|9837.5|9841.4|9836.4|9842.5|9837.5|9840.9|9835.9|9
1648776900000|2022-04-01 01:35:00|9841.2|9836.2|9841|9836|9842.2|9837.2|9840.9|9835.9|6
1648777200000|2022-04-01 01:40:00|9840.7|9835.7|9840.4|9835.4|9840.9|9835.9|9839.7|9834.7|6
1648777500000|2022-04-01 01:45:00|9840.5|9835.5|9840.9|9835.9|9842.4|9837.4|9840.5|9835.5|16
1648777800000|2022-04-01 01:50:00|9840.7|9835.7|9841.5|9836.5|9842.5|9837.5|9839.5|9834.5|69
1648778100000|2022-04-01 01:55:00|9841.7|9836.7|9841.7|9836.7|9842.7|9837.7|9840.7|9835.7|20
1648778400000|2022-04-01 02:00:00|9841.9|9836.9|9841.9|9836.9|9843.4|9838.4|9841.5|9836.5|21
1648778700000|2022-04-01 02:05:00|9841.5|9836.5|9841.7|9836.7|9842.9|9837.9|9841.2|9836.2|10
1648779000000|2022-04-01 02:10:00|9841.9|9836.9|9841.9|9836.9|9842.4|9837.4|9841.4|9836.4|10
1648779300000|2022-04-01 02:15:00|9841.8|9836.8|9840.6|9835.6|9841.8|9836.8|9840.1|9835.1|18
1648779600000|2022-04-01 02:20:00|9840.9|9835.9|9841.4|9836.4|9841.9|9836.9|9840.7|9835.7|6
1648779900000|2022-04-01 02:25:00|9841.6|9836.6|9842.1|9837.1|9843.1|9838.1|9841.6|9836.6|14
1648780200000|2022-04-01 02:30:00|9842.3|9837.3|9842.6|9837.6|9842.9|9837.9|9841.1|9836.1|19
1648780500000|2022-04-01 02:35:00|9842.9|9837.9|9842.6|9837.6|9843.4|9838.4|9842.4|9837.4|10
1648780800000|2022-04-01 02:40:00|9842.8|9837.8|9844.6|9839.6|9844.9|9839.9|9842.4|9837.4|20
1648781100000|2022-04-01 02:45:00|9844.8|9839.8|9843.9|9838.9|9845.1|9840.1|9843.9|9838.9|12
1648781400000|2022-04-01 02:50:00|9844.1|9839.1|9847.4|9842.4|9847.9|9842.9|9844.1|9839.1|80
1648781700000|2022-04-01 02:55:00|9847.1|9842.1|9850.9|9845.9|9852.4|9847.4|9846.9|9841.9|43
1648782000000|2022-04-01 03:00:00|9850.7|9845.7|9851.6|9846.6|9852.4|9847.4|9850.4|9845.4|46
1648782300000|2022-04-01 03:05:00|9851.8|9846.8|9851.4|9846.4|9852.4|9847.4|9850.9|9845.9|42
1648782600000|2022-04-01 03:10:00|9851.2|9846.2|9850.1|9845.1|9851.4|9846.4|9849.9|9844.9|1
1648782900000|2022-04-01 03:15:00|9849.9|9844.9|9849.6|9844.6|9850.4|9845.4|9848.6|9843.6|13
1648783200000|2022-04-01 03:20:00|9849.8|9844.8|9850.4|9845.4|9850.4|9845.4|9849.1|9844.1|1
1648783500000|2022-04-01 03:25:00|9850.2|9845.2|9848.4|9843.4|9850.4|9845.4|9848.4|9843.4|3
1648783800000|2022-04-01 03:30:00|9848.1|9843.1|9849.3|9844.3|9850.4|9845.4|9847.9|9842.9|8
1648784100000|2022-04-01 03:35:00|9849.4|9844.4|9848.9|9843.9|9849.4|9844.4|9848.1|9843.1|8
1648784400000|2022-04-01 03:40:00|9849.1|9844.1|9848.9|9843.9|9849.9|9844.9|9848.6|9843.6|5
1648784700000|2022-04-01 03:45:00|9849.2|9844.2|9849.4|9844.4|9850.4|9845.4|9849.1|9844.1|8
1648785000000|2022-04-01 03:50:00|9848.9|9843.9|9847.4|9842.4|9849.1|9844.1|9846.4|9841.4|12
1648785300000|2022-04-01 03:55:00|9847.1|9842.1|9848.1|9843.1|9849.1|9844.1|9847.1|9842.1|4
1648785600000|2022-04-01 04:00:00|9848.4|9843.4|9847.6|9842.6|9848.9|9843.9|9846.4|9841.4|37
1648785900000|2022-04-01 04:05:00|9847.8|9842.8|9847.9|9842.9|9848.4|9843.4|9847.4|9842.4|47
1648786200000|2022-04-01 04:10:00|9847.7|9842.7|9846.9|9841.9|9847.7|9842.7|9845.9|9840.9|6
1648786500000|2022-04-01 04:15:00|9846.7|9841.7|9846.9|9841.9|9847.3|9842.3|9845.9|9840.9|13
1648786800000|2022-04-01 04:20:00|9846.8|9841.8|9848.6|9843.6|9848.6|9843.6|9846.6|9841.6|4
1648787100000|2022-04-01 04:25:00|9848.4|9843.4|9848.9|9843.9|9848.9|9843.9|9848.4|9843.4|8
1648787400000|2022-04-01 04:30:00|9848.7|9843.7|9849.6|9844.6|9849.9|9844.9|9848.4|9843.4|6
1648787700000|2022-04-01 04:35:00|9849.4|9844.4|9847.4|9842.4|9849.9|9844.9|9847.4|9842.4|10
1648788000000|2022-04-01 04:40:00|9847.6|9842.6|9847.9|9842.9|9848.9|9843.9|9847.4|9842.4|14
1648788300000|2022-04-01 04:45:00|9848.1|9843.1|9847.4|9842.4|9848.4|9843.4|9846.9|9841.9|9
1648788600000|2022-04-01 04:50:00|9847.2|9842.2|9846.4|9841.4|9847.4|9842.4|9846.4|9841.4|7
1648788900000|2022-04-01 04:55:00|9846.6|9841.6|9850.4|9845.4|9850.7|9845.7|9846.4|9841.4|18
1648789200000|2022-04-01 05:00:00|9850.2|9845.2|9849.6|9844.6|9850.6|9845.6|9849.1|9844.1|3
1648789500000|2022-04-01 05:05:00|9849.8|9844.8|9848.1|9843.1|9849.8|9844.8|9847.8|9842.8|4
1648789800000|2022-04-01 05:10:00|9848.3|9843.3|9848.6|9843.6|9849.8|9844.8|9848.1|9843.1|16
1648790100000|2022-04-01 05:15:00|9848.8|9843.8|9848.9|9843.9|9849.3|9844.3|9848.6|9843.6|12
1648790400000|2022-04-01 05:20:00|9848.8|9843.8|9847.8|9842.8|9848.8|9843.8|9847.3|9842.3|6
1648790700000|2022-04-01 05:25:00|9847.6|9842.6|9849.1|9844.1|9849.8|9844.8|9847.6|9842.6|6
1648791000000|2022-04-01 05:30:00|9848.9|9843.9|9844.6|9839.6|9848.9|9843.9|9844.3|9839.3|21
1648791300000|2022-04-01 05:35:00|9844.8|9839.8|9846.4|9841.4|9847.1|9842.1|9844.6|9839.6|7
1648791600000|2022-04-01 05:40:00|9846.3|9841.3|9842.9|9837.9|9846.6|9841.6|9841.9|9836.9|36
1648791900000|2022-04-01 05:45:00|9842.7|9837.7|9844.1|9839.1|9844.1|9839.1|9842.7|9837.7|47
1648792200000|2022-04-01 05:50:00|9843.8|9838.8|9842.6|9837.6|9843.8|9838.8|9842.3|9837.3|39
1648792500000|2022-04-01 05:55:00|9842.4|9837.4|9846.3|9841.3|9846.6|9841.6|9841.8|9836.8|28
1648792800000|2022-04-01 06:00:00|9845.9|9840.9|9845.6|9840.6|9847.1|9842.1|9843.8|9838.8|36
1648793100000|2022-04-01 06:05:00|9845.4|9840.4|9851.1|9846.1|9853.3|9848.3|9844.1|9839.1|174
1648793400000|2022-04-01 06:10:00|9851.3|9846.3|9850.8|9845.8|9852.1|9847.1|9849.3|9844.3|34
1648793700000|2022-04-01 06:15:00|9851.1|9846.1|9848.3|9843.3|9852.3|9847.3|9846.8|9841.8|37
1648794000000|2022-04-01 06:20:00|9848.1|9843.1|9848.3|9843.3|9850.6|9845.6|9847.8|9842.8|23
1648794300000|2022-04-01 06:25:00|9848.6|9843.6|9848.9|9843.9|9850.3|9845.3|9848.1|9843.1|24
1648794600000|2022-04-01 06:30:00|9848.8|9843.8|9851.6|9846.6|9851.8|9846.8|9848.6|9843.6|28
1648794900000|2022-04-01 06:35:00|9851.3|9846.3|9852.8|9847.8|9854.3|9849.3|9850.8|9845.8|35
1648795200000|2022-04-01 06:40:00|9853.1|9848.1|9853.3|9848.3|9854|9849|9852.3|9847.3|33
1648795500000|2022-04-01 06:45:00|9853.1|9848.1|9852.3|9847.3|9853.6|9848.6|9851.6|9846.6|25
1648795800000|2022-04-01 06:50:00|9852.5|9847.5|9852.8|9847.8|9854.3|9849.3|9852.4|9847.4|49
1648796100000|2022-04-01 06:55:00|9853.1|9848.1|9844.1|9839.1|9853.3|9848.3|9842.8|9837.8|156
1648796400000|2022-04-01 07:00:00|9844.3|9839.3|9850.2|9845.2|9850.6|9845.6|9842.8|9837.8|168
1648796700000|2022-04-01 07:05:00|9850.1|9845.1|9849.7|9844.7|9851|9846|9848.3|9843.3|132
1648797000000|2022-04-01 07:10:00|9849.9|9844.9|9853.2|9848.2|9853.3|9848.3|9849.4|9844.4|78
1648797300000|2022-04-01 07:15:00|9853.3|9848.3|9851.8|9846.8|9854.3|9849.3|9849.6|9844.6|79
1648797600000|2022-04-01 07:20:00|9851.6|9846.6|9859.8|9854.8|9859.8|9854.8|9849.8|9844.8|178
1648797900000|2022-04-01 07:25:00|9859.9|9854.9|9861|9856|9862.4|9857.4|9857.3|9852.3|137
1648798200000|2022-04-01 07:30:00|9861.1|9856.1|9856.9|9851.9|9861.6|9856.6|9854.9|9849.9|107
1648798500000|2022-04-01 07:35:00|9856.8|9851.8|9857.1|9852.1|9858.3|9853.3|9854.9|9849.9|30
1648798800000|2022-04-01 07:40:00|9857.3|9852.3|9854.6|9849.6|9857.8|9852.8|9853.1|9848.1|27
1648799100000|2022-04-01 07:45:00|9854.8|9849.8|9850.1|9845.1|9855.3|9850.3|9850.1|9845.1|38
1648799400000|2022-04-01 07:50:00|9849.9|9844.9|9848.6|9843.6|9850.1|9845.1|9845.9|9840.9|34
1648799700000|2022-04-01 07:55:00|9848.8|9843.8|9856.3|9851.3|9856.9|9851.9|9848.1|9843.1|68
1648800000000|2022-04-01 08:00:00|9856.5|9851.5|9854.1|9849.1|9859.6|9854.6|9854.1|9849.1|63
1648800300000|2022-04-01 08:05:00|9854.3|9849.3|9850.3|9845.3|9854.3|9849.3|9850.1|9845.1|51
1648800600000|2022-04-01 08:10:00|9850.5|9845.5|9848|9843|9850.8|9845.8|9847.4|9842.4|68
1648800900000|2022-04-01 08:15:00|9848.1|9843.1|9850.3|9845.3|9855.6|9850.6|9847.4|9842.4|78
1648801200000|2022-04-01 08:20:00|9850.1|9845.1|9843.1|9838.1|9850.3|9845.3|9842.6|9837.6|62
1648801500000|2022-04-01 08:25:00|9842.9|9837.9|9844.6|9839.6|9845.6|9840.6|9842.4|9837.4|26
1648801800000|2022-04-01 08:30:00|9844.8|9839.8|9848.3|9843.3|9848.3|9843.3|9844.3|9839.3|48
1648802100000|2022-04-01 08:35:00|9847.8|9842.8|9847.9|9842.9|9850.2|9845.2|9846.9|9841.9|63
1648802400000|2022-04-01 08:40:00|9847.8|9842.8|9847.8|9842.8|9849.3|9844.3|9846.9|9841.9|21
1648802700000|2022-04-01 08:45:00|9847.4|9842.4|9846.1|9841.1|9848.3|9843.3|9842.4|9837.4|50
1648803000000|2022-04-01 08:50:00|9845.9|9840.9|9848.1|9843.1|9848.3|9843.3|9844.3|9839.3|56
1648803300000|2022-04-01 08:55:00|9848.3|9843.3|9847.8|9842.8|9851.1|9846.1|9847.6|9842.6|39
1648803600000|2022-04-01 09:00:00|9848.1|9843.1|9850.8|9845.8|9852.1|9847.1|9848.1|9843.1|141
1648803900000|2022-04-01 09:05:00|9850.9|9845.9|9847.9|9842.9|9851.6|9846.6|9847.8|9842.8|35
1648804200000|2022-04-01 09:10:00|9847.8|9842.8|9851.1|9846.1|9851.3|9846.3|9847.4|9842.4|31
1648804500000|2022-04-01 09:15:00|9850.9|9845.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|38
1648804800000|2022-04-01 09:20:00|9851.8|9846.8|9851.8|9846.8|9856.1|9851.1|9845.8|9840.8|269
1648805100000|2022-04-01 09:25:00|9851.6|9846.6|9852.3|9847.3|9852.3|9847.3|9849.1|9844.1|38
1648805400000|2022-04-01 09:30:00|9852.5|9847.5|9849.5|9844.5|9852.8|9847.8|9847.9|9842.9|33
1648805700000|2022-04-01 09:35:00|9849.7|9844.7|9856|9851|9856.8|9851.8|9849.1|9844.1|32
1648806000000|2022-04-01 09:40:00|9855.8|9850.8|9853.3|9848.3|9857.3|9852.3|9852.8|9847.8|27
1648806300000|2022-04-01 09:45:00|9853.1|9848.1|9853|9848|9855.3|9850.3|9851|9846|45
1648806600000|2022-04-01 09:50:00|9853.2|9848.2|9853.5|9848.5|9854.5|9849.5|9851.8|9846.8|16
1648806900000|2022-04-01 09:55:00|9853.7|9848.7|9849.8|9844.8|9854.1|9849.1|9849.5|9844.5|22
1648807200000|2022-04-01 10:00:00|9849.3|9844.3|9851.9|9846.9|9852|9847|9848.3|9843.3|26
1648807500000|2022-04-01 10:05:00|9852|9847|9851|9846|9854.3|9849.3|9850.6|9845.6|14
1648807800000|2022-04-01 10:10:00|9850.8|9845.8|9852.2|9847.2|9854.3|9849.3|9850.5|9845.5|10
1648808100000|2022-04-01 10:15:00|9852|9847|9849.5|9844.5|9852.5|9847.5|9848.3|9843.3|6
1648808400000|2022-04-01 10:20:00|9849.7|9844.7|9849|9844|9849.8|9844.8|9847.8|9842.8|15
1648808700000|2022-04-01 10:25:00|9849.2|9844.2|9847.8|9842.8|9849.3|9844.3|9847.1|9842.1|21
1648809000000|2022-04-01 10:30:00|9847.5|9842.5|9845.2|9840.2|9848.3|9843.3|9844.8|9839.8|12
1648809300000|2022-04-01 10:35:00|9845.3|9840.3|9846.8|9841.8|9847.3|9842.3|9845.3|9840.3|86
1648809600000|2022-04-01 10:40:00|9847|9842|9845.5|9840.5|9847.3|9842.3|9845.5|9840.5|12
1648809900000|2022-04-01 10:45:00|9845.3|9840.3|9844.8|9839.8|9847.5|9842.5|9843.8|9838.8|25
1648810200000|2022-04-01 10:50:00|9844.6|9839.6|9844.5|9839.5|9845.8|9840.8|9844|9839|19
1648810500000|2022-04-01 10:55:00|9844.7|9839.7|9841.5|9836.5|9847.1|9842.1|9841.3|9836.3|41
1648810800000|2022-04-01 11:00:00|9841.3|9836.3|9845.8|9840.8|9846.8|9841.8|9840.9|9835.9|28
1648811100000|2022-04-01 11:05:00|9846|9841|9844.8|9839.8|9847|9842|9844.3|9839.3|18
1648811400000|2022-04-01 11:10:00|9845|9840|9845.7|9840.7|9847.6|9842.6|9844.3|9839.3|33
1648811700000|2022-04-01 11:15:00|9845.8|9840.8|9848.3|9843.3|9848.7|9843.7|9845|9840|30
1648812000000|2022-04-01 11:20:00|9848.5|9843.5|9847.5|9842.5|9848.8|9843.8|9846.9|9841.9|82
1648812300000|2022-04-01 11:25:00|9847.7|9842.7|9848.5|9843.5|9849|9844|9846.8|9841.8|21
1648812600000|2022-04-01 11:30:00|9848.7|9843.7|9848.3|9843.3|9850.2|9845.2|9847.8|9842.8|24
1648812900000|2022-04-01 11:35:00|9848.2|9843.2|9849.7|9844.7|9850.2|9845.2|9848|9843|26
1648813200000|2022-04-01 11:40:00|9849.5|9844.5|9848.2|9843.2|9849.5|9844.5|9846.8|9841.8|22
1648813500000|2022-04-01 11:45:00|9848.3|9843.3|9848|9843|9850.2|9845.2|9847.8|9842.8|34
1648813800000|2022-04-01 11:50:00|9847.8|9842.8|9850.8|9845.8|9851.2|9846.2|9847.7|9842.7|20
1648814100000|2022-04-01 11:55:00|9850.5|9845.5|9852.2|9847.2|9852.2|9847.2|9848.7|9843.7|44
1648814400000|2022-04-01 12:00:00|9851.9|9846.9|9852.3|9847.3|9853.3|9848.3|9850.5|9845.5|110
1648814700000|2022-04-01 12:05:00|9852.5|9847.5|9851|9846|9852.7|9847.7|9850.7|9845.7|24
1648815000000|2022-04-01 12:10:00|9851.2|9846.2|9849.8|9844.8|9851.3|9846.3|9849.5|9844.5|16
1648815300000|2022-04-01 12:15:00|9850.2|9845.2|9852|9847|9852.3|9847.3|9849.8|9844.8|36
1648815600000|2022-04-01 12:20:00|9852.2|9847.2|9855.5|9850.5|9857.3|9852.3|9852.1|9847.1|79
1648815900000|2022-04-01 12:25:00|9855.3|9850.3|9852|9847|9855.8|9850.8|9850.5|9845.5|47
1648816200000|2022-04-01 12:30:00|9852.3|9847.3|9858.1|9853.1|9864|9859|9850.3|9844.4|196
1648816500000|2022-04-01 12:35:00|9857.9|9852.9|9855|9850|9861.5|9856.5|9854.4|9849.4|96
1648816800000|2022-04-01 12:40:00|9854.8|9849.8|9855|9850|9856.5|9851.5|9853.5|9848.5|33
1648817100000|2022-04-01 12:45:00|9854.7|9849.7|9851.7|9846.7|9856.7|9851.7|9849.7|9844.7|56
1648817400000|2022-04-01 12:50:00|9851.9|9846.9|9858.3|9853.3|9859|9854|9850.5|9845.5|22
1648817700000|2022-04-01 12:55:00|9858.2|9853.2|9860.3|9855.3|9861.7|9856.7|9856.7|9851.7|56
1648818000000|2022-04-01 13:00:00|9860|9855|9857.2|9852.2|9861.3|9856.3|9856.2|9851.2|45
1648818300000|2022-04-01 13:05:00|9856.7|9851.7|9855.2|9850.2|9858.2|9853.2|9852.4|9847.4|75
1648818600000|2022-04-01 13:10:00|9855.7|9850.7|9856.2|9851.2|9857.3|9852.3|9854.2|9849.2|44
1648818900000|2022-04-01 13:15:00|9856.7|9851.7|9861.2|9856.2|9861.7|9856.7|9856|9851|58
1648819200000|2022-04-01 13:20:00|9861.4|9856.4|9863.7|9858.7|9865.7|9860.7|9861.2|9856.2|62
1648819500000|2022-04-01 13:25:00|9863.5|9858.5|9864.2|9859.2|9866.2|9861.2|9863.5|9858.5|30
1648819800000|2022-04-01 13:30:00|9864.9|9859.9|9864.2|9859.2|9867.2|9862.2|9863.7|9858.7|98
1648820100000|2022-04-01 13:35:00|9864.4|9859.4|9863.9|9858.9|9864.7|9859.7|9860.7|9855.7|52
1648820400000|2022-04-01 13:40:00|9864.1|9859.1|9863.9|9858.9|9865.1|9860.1|9862.2|9857.2|32
1648820700000|2022-04-01 13:45:00|9864|9859|9862.1|9857.1|9865.2|9860.2|9860.9|9855.9|49
1648821000000|2022-04-01 13:50:00|9862.4|9857.4|9864.9|9859.9|9867.1|9862.1|9861.9|9856.9|76
1648821300000|2022-04-01 13:55:00|9864.7|9859.7|9863.3|9858.3|9864.9|9859.9|9861|9856|22
1648821600000|2022-04-01 14:00:00|9863.1|9858.1|9863.6|9858.6|9866.1|9861.1|9859.4|9854.4|46
1648821900000|2022-04-01 14:05:00|9863.4|9858.4|9862.8|9857.8|9865.1|9860.1|9861.6|9856.6|35
1648822200000|2022-04-01 14:10:00|9862.9|9857.9|9858.1|9853.1|9862.9|9857.9|9857.9|9852.9|88
1648822500000|2022-04-01 14:15:00|9858.2|9853.2|9861.6|9856.6|9863.1|9858.1|9858.2|9853.2|61
1648822800000|2022-04-01 14:20:00|9861.8|9856.8|9868.6|9863.6|9868.9|9863.9|9861.2|9856.2|165
1648823100000|2022-04-01 14:25:00|9868.7|9863.7|9870.9|9865.9|9872.1|9867.1|9868.2|9863.2|134
1648823400000|2022-04-01 14:30:00|9871.1|9866.1|9868.7|9863.7|9872.6|9867.6|9868.2|9863.2|130
1648823700000|2022-04-01 14:35:00|9868.5|9863.5|9871.7|9866.7|9872.3|9867.3|9867.7|9862.7|94
1648824000000|2022-04-01 14:40:00|9871.9|9866.9|9871.7|9866.7|9873.2|9868.2|9867.3|9862.3|72
1648824300000|2022-04-01 14:45:00|9871.9|9866.9|9868.9|9863.9|9872.7|9867.7|9866.2|9861.2|68
1648824600000|2022-04-01 14:50:00|9868.7|9863.7|9863.7|9858.7|9868.9|9863.9|9862.7|9857.7|74
1648824900000|2022-04-01 14:55:00|9863.5|9858.5|9863.7|9858.7|9866|9861|9862.7|9857.7|52
1648825200000|2022-04-01 15:00:00|9863.9|9858.9|9868.2|9863.2|9869.9|9864.9|9863.2|9858.2|187
1648825500000|2022-04-01 15:05:00|9868.4|9863.4|9869.3|9864.3|9869.6|9864.6|9866.8|9861.8|103
1648825800000|2022-04-01 15:10:00|9869.2|9864.2|9867.4|9862.4|9869.6|9864.6|9865.2|9860.2|90
1648826100000|2022-04-01 15:15:00|9867.2|9862.2|9867.9|9862.9|9868.2|9863.2|9864.9|9859.9|76
1648826400000|2022-04-01 15:20:00|9867.7|9862.7|9864.1|9859.1|9868.2|9863.2|9864|9859|100
1648826700000|2022-04-01 15:25:00|9864.2|9859.2|9865.4|9860.4|9865.7|9860.7|9862.9|9857.9|95
1648827000000|2022-04-01 15:30:00|9865.6|9860.6|9865.7|9860.7|9866.2|9861.2|9863.2|9858.2|83
1648827300000|2022-04-01 15:35:00|9865.9|9860.9|9862.5|9857.5|9865.9|9860.9|9862.4|9857.4|26
1648827600000|2022-04-01 15:40:00|9862.4|9857.4|9861.7|9856.7|9864.1|9859.1|9860.9|9855.9|33
1648827900000|2022-04-01 15:45:00|9861.9|9856.9|9862.9|9857.9|9863.6|9858.6|9860.2|9855.2|57
1648828200000|2022-04-01 15:50:00|9862.7|9857.7|9860.7|9855.7|9864.4|9859.4|9859.7|9854.7|49
1648828500000|2022-04-01 15:55:00|9860.9|9855.9|9858.7|9853.7|9861.5|9856.5|9858.2|9853.2|60
1648828800000|2022-04-01 16:00:00|9858.5|9853.5|9857.7|9852.7|9859.9|9854.9|9856.2|9851.2|257
1648829100000|2022-04-01 16:05:00|9857.9|9852.9|9857.2|9852.2|9859.2|9854.2|9856.7|9851.7|71
1648829400000|2022-04-01 16:10:00|9857.4|9852.4|9856.4|9851.4|9858.2|9853.2|9855.7|9850.7|139
1648829700000|2022-04-01 16:15:00|9856.2|9851.2|9857|9852|9857.7|9852.7|9855.7|9850.7|115
1648830000000|2022-04-01 16:20:00|9857.2|9852.2|9855.7|9850.7|9858.6|9853.6|9854.8|9849.8|72
1648830300000|2022-04-01 16:25:00|9855.3|9850.3|9857.4|9852.4|9857.7|9852.7|9854.4|9849.4|76
1648830600000|2022-04-01 16:30:00|9857.6|9852.6|9857.4|9852.4|9858.6|9853.6|9857.1|9852.1|86
1648830900000|2022-04-01 16:35:00|9857.6|9852.6|9857.6|9852.6|9857.9|9852.9|9856.2|9851.2|46
1648831200000|2022-04-01 16:40:00|9857.7|9852.7|9858.2|9853.2|9860.2|9855.2|9857|9852|71
1648831500000|2022-04-01 16:45:00|9858|9853|9857.6|9852.6|9858.2|9853.2|9856.2|9851.2|7
1648831800000|2022-04-01 16:50:00|9857.7|9852.7|9858.2|9853.2|9859.1|9854.1|9857.4|9852.4|23
1648832100000|2022-04-01 16:55:00|9858.4|9853.4|9861.2|9856.2|9862.2|9857.2|9857.7|9852.7|182
1648832400000|2022-04-01 17:00:00|9861|9856|9861.9|9856.9|9862.7|9857.7|9860.7|9855.7|56
1648832700000|2022-04-01 17:05:00|9861.7|9856.7|9863.2|9858.2|9863.9|9858.9|9861.7|9856.7|17
1648833000000|2022-04-01 17:10:00|9863.4|9858.4|9864.4|9859.4|9864.7|9859.7|9862.7|9857.7|35
1648833300000|2022-04-01 17:15:00|9864.6|9859.6|9863.7|9858.7|9864.9|9859.9|9862.2|9857.2|14
1648833600000|2022-04-01 17:20:00|9863.9|9858.9|9863.9|9858.9|9865.9|9860.9|9863.7|9858.7|11
1648833900000|2022-04-01 17:25:00|9864.2|9859.2|9863.5|9858.5|9865.4|9860.4|9862.8|9857.8|114
1648834200000|2022-04-01 17:30:00|9863.3|9858.3|9862.7|9857.7|9864.2|9859.2|9862.7|9857.7|10
1648834500000|2022-04-01 17:35:00|9862.9|9857.9|9861.9|9856.9|9862.9|9857.9|9860.3|9855.3|29
1648834800000|2022-04-01 17:40:00|9862.1|9857.1|9860.2|9855.2|9862.2|9857.2|9860.2|9855.2|29
1648835100000|2022-04-01 17:45:00|9860.1|9855.1|9860.4|9855.4|9860.7|9855.7|9859.7|9854.7|137
1648835400000|2022-04-01 17:50:00|9860.7|9855.7|9859.2|9854.2|9860.7|9855.7|9858.7|9853.7|71
1648835700000|2022-04-01 17:55:00|9859.7|9854.7|9861.4|9856.4|9861.4|9856.4|9859.2|9854.2|84
1648836000000|2022-04-01 18:00:00|9861.7|9856.7|9860.2|9855.2|9862.2|9857.2|9859.8|9854.8|12
1648836300000|2022-04-01 18:05:00|9860|9855|9861.4|9856.4|9861.7|9856.7|9859.2|9854.2|31
1648836600000|2022-04-01 18:10:00|9861.6|9856.6|9859.2|9854.2|9861.7|9856.7|9859.2|9854.2|10
1648836900000|2022-04-01 18:15:00|9859|9854|9857.3|9852.3|9861.2|9856.2|9857|9852|51
1648837200000|2022-04-01 18:20:00|9857.1|9852.1|9858.1|9853.1|9858.1|9853.1|9855.7|9850.7|16
1648837500000|2022-04-01 18:25:00|9857.9|9852.9|9856.1|9851.1|9858.1|9853.1|9855.7|9850.7|17
1648837800000|2022-04-01 18:30:00|9855.9|9850.9|9855.5|9850.5|9856.4|9851.4|9855.3|9850.3|29
1648838100000|2022-04-01 18:35:00|9855.7|9850.7|9856.7|9851.7|9857.1|9852.1|9855.5|9850.5|21
1648838400000|2022-04-01 18:40:00|9856.6|9851.6|9857.1|9852.1|9858.6|9853.6|9856.6|9851.6|26
1648838700000|2022-04-01 18:45:00|9857.3|9852.3|9858.9|9853.9|9859.3|9854.3|9857.1|9852.1|43
1648839000000|2022-04-01 18:50:00|9858.7|9853.7|9858.7|9853.7|9859.6|9854.6|9857.9|9852.9|50
1648839300000|2022-04-01 18:55:00|9858.6|9853.6|9860.1|9855.1|9860.6|9855.6|9857.1|9852.1|326
1648839600000|2022-04-01 19:00:00|9859.6|9854.6|9856.8|9851.8|9859.6|9854.6|9856.1|9851.1|181
1648839900000|2022-04-01 19:05:00|9856.9|9851.9|9858.7|9853.7|9859.1|9854.1|9856.4|9851.4|20
1648840200000|2022-04-01 19:10:00|9858.6|9853.6|9857.3|9852.3|9859.4|9854.4|9856.9|9851.9|15
1648840500000|2022-04-01 19:15:00|9857.1|9852.1|9857.6|9852.6|9858.6|9853.6|9856.6|9851.6|124
1648840800000|2022-04-01 19:20:00|9857.4|9852.4|9858.1|9853.1|9858.6|9853.6|9857.1|9852.1|94
1648841100000|2022-04-01 19:25:00|9857.9|9852.9|9858.1|9853.1|9858.6|9853.6|9857.6|9852.6|11
1648841400000|2022-04-01 19:30:00|9858.6|9853.6|9857.1|9852.1|9858.6|9853.6|9856.4|9851.4|94
1648841700000|2022-04-01 19:35:00|9857.3|9852.3|9856.9|9851.9|9857.9|9852.9|9856.1|9851.1|87
1648842000000|2022-04-01 19:40:00|9857.1|9852.1|9857.1|9852.1|9857.6|9852.6|9855.6|9850.6|16
1648842300000|2022-04-01 19:45:00|9857.3|9852.3|9855.4|9850.4|9857.6|9852.6|9854.7|9849.7|99
1648842600000|2022-04-01 19:50:00|9855.2|9850.2|9855.6|9850.6|9855.6|9850.6|9853.8|9848.8|110
1648842900000|2022-04-01 19:55:00|9855.4|9850.4|9852.9|9847.9|9855.6|9850.6|9852.9|9847.9|51
1648843200000|2022-04-01 20:00:00|9853.3|9848.3|9852.5|9847.5|9853.8|9848.8|9852|9847|55
1648843500000|2022-04-01 20:05:00|9852.7|9847.7|9852.7|9847.7|9853.4|9848.4|9852.3|9847.3|12
1648843800000|2022-04-01 20:10:00|9852.5|9847.5|9851.8|9846.8|9852.9|9847.9|9851.1|9846.1|17
1648844100000|2022-04-01 20:15:00|9852|9847|9850.9|9845.9|9852|9847|9850.9|9845.9|55
1648844400000|2022-04-01 20:20:00|9850.7|9845.7|9851.1|9846.1|9851.4|9846.4|9850.5|9845.5|1
1648844700000|2022-04-01 20:25:00|9851.4|9846.4|9850.7|9845.7|9851.4|9846.4|9850.2|9845.2|11
1648845000000|2022-04-01 20:30:00|9850.5|9845.5|9852.1|9847.1|9852.3|9847.3|9850.3|9845.3|4
1648845300000|2022-04-01 20:35:00|9852.3|9847.3|9853.4|9848.4|9853.6|9848.6|9852.1|9847.1|3
1648845600000|2022-04-01 20:40:00|9853.6|9848.6|9854.3|9849.3|9854.7|9849.7|9853.6|9848.6|17
1648845900000|2022-04-01 20:45:00|9854.1|9849.1|9853.2|9848.2|9854.7|9849.7|9853.2|9848.2|15
1648846200000|2022-04-01 20:50:00|9853.4|9848.4|9854.1|9849.1|9854.7|9849.7|9853.2|9848.2|7
1648846500000|2022-04-01 20:55:00|9854.3|9849.3|9854.4|9845.4|9854.7|9849.7|9851.7|9845.4|11
1649030400000|2022-04-04 00:00:00|9856.6|9851.6|9853.4|9848.4|9856.6|9851.6|9853.1|9848.1|54
1649030700000|2022-04-04 00:05:00|9852.9|9847.9|9851.6|9846.6|9853.4|9848.4|9850.9|9845.9|35
1649031000000|2022-04-04 00:10:00|9851.4|9846.4|9851.9|9846.9|9852.4|9847.4|9851.1|9846.1|14
1649031300000|2022-04-04 00:15:00|9852.1|9847.1|9850.9|9845.9|9853.6|9848.6|9850.9|9845.9|21
1649031600000|2022-04-04 00:20:00|9850.6|9845.6|9850.1|9845.1|9850.9|9845.9|9849.4|9844.4|9
1649031900000|2022-04-04 00:25:00|9850.4|9845.4|9850.1|9845.1|9850.4|9845.4|9849.1|9844.1|10
1649032200000|2022-04-04 00:30:00|9849.9|9844.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|4
1649032500000|2022-04-04 00:35:00|9851.4|9846.4|9849.4|9844.4|9851.4|9846.4|9848.9|9843.9|7
1649032800000|2022-04-04 00:40:00|9849.6|9844.6|9849.4|9844.4|9850.1|9845.1|9848.9|9843.9|8
1649033100000|2022-04-04 00:45:00|9849.2|9844.2|9849.1|9844.1|9849.2|9844.2|9847.9|9842.9|4
1649033400000|2022-04-04 00:50:00|9848.9|9843.9|9852.1|9847.1|9852.4|9847.4|9847.9|9842.9|19
1649033700000|2022-04-04 00:55:00|9851.9|9846.9|9850.9|9845.9|9852.5|9847.5|9849.9|9844.9|11
1649034000000|2022-04-04 01:00:00|9851|9846|9852.1|9847.1|9852.2|9847.2|9850.9|9845.9|9
1649034300000|2022-04-04 01:05:00|9851.9|9846.9|9853.6|9848.6|9853.7|9848.7|9851.9|9846.9|9
1649034600000|2022-04-04 01:10:00|9853.9|9848.9|9854.1|9849.1|9854.1|9849.1|9852.4|9847.4|6
1649034900000|2022-04-04 01:15:00|9853.9|9848.9|9854.1|9849.1|9855.1|9850.1|9853.6|9848.6|16
1649035200000|2022-04-04 01:20:00|9854.3|9849.3|9851.6|9846.6|9854.4|9849.4|9851.6|9846.6|8
1649035500000|2022-04-04 01:25:00|9851.4|9846.4|9851.1|9846.1|9852.4|9847.4|9850.5|9845.5|5
1649035800000|2022-04-04 01:30:00|9850.9|9845.9|9849.3|9844.3|9850.9|9845.9|9848.8|9843.8|5
1649036100000|2022-04-04 01:35:00|9849.5|9844.5|9848.4|9843.4|9849.8|9844.8|9847.8|9842.8|4
1649036400000|2022-04-04 01:40:00|9848.3|9843.3|9849.8|9844.8|9850.3|9845.3|9848.3|9843.3|7
1649036700000|2022-04-04 01:45:00|9850|9845|9852.3|9847.3|9852.8|9847.8|9850|9845|7
1649037000000|2022-04-04 01:50:00|9852.1|9847.1|9850.8|9845.8|9852.1|9847.1|9850.8|9845.8|4
1649037300000|2022-04-04 01:55:00|9851|9846|9852.8|9847.8|9853.3|9848.3|9850.9|9845.9|14
1649037600000|2022-04-04 02:00:00|9852.6|9847.6|9854.8|9849.8|9854.8|9849.8|9852.6|9847.6|21
1649037900000|2022-04-04 02:05:00|9854.6|9849.6|9853.3|9848.3|9854.8|9849.8|9853.3|9848.3|2
1649038200000|2022-04-04 02:10:00|9853.1|9848.1|9853.3|9848.3|9854.3|9849.3|9852.8|9847.8|3
1649038500000|2022-04-04 02:15:00|9853.6|9848.6|9852.9|9847.9|9854.3|9849.3|9852.8|9847.8|4
1649038800000|2022-04-04 02:20:00|9852.8|9847.8|9852.3|9847.3|9853.1|9848.1|9851.8|9846.8|2
1649039100000|2022-04-04 02:25:00|9852.5|9847.5|9852.3|9847.3|9852.8|9847.8|9851.8|9846.8|1
1649039400000|2022-04-04 02:30:00|9852.1|9847.1|9852.5|9847.5|9852.8|9847.8|9851.8|9846.8|2
1649039700000|2022-04-04 02:35:00|9852.3|9847.3|9852.3|9847.3|9852.3|9847.3|9851.9|9846.9|2
1649040000000|2022-04-04 02:40:00|9852.5|9847.5|9854.8|9849.8|9855.2|9850.2|9851.8|9846.8|12
1649040300000|2022-04-04 02:45:00|9855|9850|9854|9849|9855.3|9850.3|9853.8|9848.8|9
1649040600000|2022-04-04 02:50:00|9854.2|9849.2|9853.9|9848.9|9854.2|9849.2|9853.1|9848.1|0
1649040900000|2022-04-04 02:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|14
1649041200000|2022-04-04 03:00:00|9853.8|9848.8|9853.8|9848.8|9854.3|9849.3|9853.3|9848.3|13
1649041500000|2022-04-04 03:05:00|9853.6|9848.6|9852.8|9847.8|9854|9849|9852.5|9847.5|1
1649041800000|2022-04-04 03:10:00|9852.6|9847.6|9852.3|9847.3|9853|9848|9852.3|9847.3|2
1649042100000|2022-04-04 03:15:00|9852.5|9847.5|9851|9846|9852.5|9847.5|9850.8|9845.8|8
1649042400000|2022-04-04 03:20:00|9850.8|9845.8|9850.3|9845.3|9851|9846|9850.3|9845.3|4
1649042700000|2022-04-04 03:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9849.8|9844.8|1
1649043000000|2022-04-04 03:30:00|9850.1|9845.1|9852.1|9847.1|9852.1|9847.1|9849.8|9844.8|9
1649043300000|2022-04-04 03:35:00|9851.9|9846.9|9851.3|9846.3|9852.3|9847.3|9850.8|9845.8|7
1649043600000|2022-04-04 03:40:00|9851.8|9846.8|9852.5|9847.5|9852.8|9847.8|9851.3|9846.3|5
1649043900000|2022-04-04 03:45:00|9852.7|9847.7|9853.6|9848.6|9853.6|9848.6|9852.7|9847.7|23
1649044200000|2022-04-04 03:50:00|9853.8|9848.8|9852.8|9847.8|9853.8|9848.8|9852.3|9847.3|4
1649044500000|2022-04-04 03:55:00|9852.6|9847.6|9854.3|9849.3|9854.8|9849.8|9852.5|9847.5|23
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9854.2|9849.2|9854.8|9849.8|9853.5|9848.5|4
1649045100000|2022-04-04 04:05:00|9854.3|9849.3|9853.8|9848.8|9855.3|9850.3|9853.8|9848.8|23
1649045400000|2022-04-04 04:10:00|9854|9849|9854.3|9849.3|9854.5|9849.5|9853.5|9848.5|0
1649045700000|2022-04-04 04:15:00|9854.1|9849.1|9853.3|9848.3|9854.5|9849.5|9853.3|9848.3|2
1649046000000|2022-04-04 04:20:00|9853|9848|9852.3|9847.3|9853.3|9848.3|9852.3|9847.3|3
1649046300000|2022-04-04 04:25:00|9852.5|9847.5|9852.8|9847.8|9853.2|9848.2|9851.8|9846.8|8
1649046600000|2022-04-04 04:30:00|9853|9848|9852.8|9847.8|9853.3|9848.3|9852.5|9847.5|1
1649046900000|2022-04-04 04:35:00|9853|9848|9852.8|9847.8|9853.5|9848.5|9852.3|9847.3|1
1649047200000|2022-04-04 04:40:00|9853|9848|9853.3|9848.3|9854.1|9849.1|9853|9848|8
1649047500000|2022-04-04 04:45:00|9853.1|9848.1|9853.8|9848.8|9853.8|9848.8|9852.1|9847.1|1
1649047800000|2022-04-04 04:50:00|9853.6|9848.6|9852.3|9847.3|9853.8|9848.8|9852.3|9847.3|4
1649048100000|2022-04-04 04:55:00|9852.5|9847.5|9852.6|9847.6|9853|9848|9851.8|9846.8|3
1649048400000|2022-04-04 05:00:00|9852.5|9847.5|9850.5|9845.5|9852.8|9847.8|9850.5|9845.5|8
1649048700000|2022-04-04 05:05:00|9850.7|9845.7|9851|9846|9851.7|9846.7|9850.7|9845.7|2
1649049000000|2022-04-04 05:10:00|9851.2|9846.2|9850.7|9845.7|9852.2|9847.2|9850.7|9845.7|10
1649049300000|2022-04-04 05:15:00|9851|9846|9852.1|9847.1|9852.7|9847.7|9850.7|9845.7|8
1649049600000|2022-04-04 05:20:00|9852|9847|9852|9847|9852.7|9847.7|9851.5|9846.5|0
1649049900000|2022-04-04 05:25:00|9852.2|9847.2|9852|9847|9853.1|9848.1|9851.8|9846.8|7
1649050200000|2022-04-04 05:30:00|9851.8|9846.8|9853.7|9848.7|9853.7|9848.7|9851.7|9846.7|7
1649050500000|2022-04-04 05:35:00|9853.2|9848.2|9852|9847|9853.7|9848.7|9852|9847|8
1649050800000|2022-04-04 05:40:00|9852.2|9847.2|9851.3|9846.3|9852.7|9847.7|9851.2|9846.2|7
1649051100000|2022-04-04 05:45:00|9851.2|9846.2|9852.2|9847.2|9852.5|9847.5|9851.2|9846.2|1
1649051400000|2022-04-04 05:50:00|9852.5|9847.5|9852.5|9847.5|9853.7|9848.7|9852|9847|6
1649051700000|2022-04-04 05:55:00|9852.7|9847.7|9850|9845|9852.7|9847.7|9850|9845|13
1649052000000|2022-04-04 06:00:00|9850.2|9845.2|9849.2|9844.2|9850.5|9845.5|9848.7|9843.7|50
1649052300000|2022-04-04 06:05:00|9849|9844|9854.2|9849.2|9854.2|9849.2|9848.8|9843.8|31
1649052600000|2022-04-04 06:10:00|9854.3|9849.3|9858.3|9853.3|9858.8|9853.8|9854.2|9849.2|62
1649052900000|2022-04-04 06:15:00|9858.2|9853.2|9856.7|9851.7|9858.7|9853.7|9855.7|9850.7|72
1649053200000|2022-04-04 06:20:00|9857|9852|9855.7|9850.7|9858.7|9853.7|9854.7|9849.7|29
1649053500000|2022-04-04 06:25:00|9855.5|9850.5|9856|9851|9857.2|9852.2|9854.7|9849.7|29
1649053800000|2022-04-04 06:30:00|9855.8|9850.8|9854.7|9849.7|9856.2|9851.2|9854.2|9849.2|36
1649054100000|2022-04-04 06:35:00|9854.3|9849.3|9853|9848|9854.5|9849.5|9852.5|9847.5|17
1649054400000|2022-04-04 06:40:00|9853.2|9848.2|9852.5|9847.5|9854.7|9849.7|9852.2|9847.2|24
1649054700000|2022-04-04 06:45:00|9852.2|9847.2|9852.4|9847.4|9853.7|9848.7|9852.2|9847.2|19
1649055000000|2022-04-04 06:50:00|9852.7|9847.7|9855.5|9850.5|9856|9851|9852.5|9847.5|32
1649055300000|2022-04-04 06:55:00|9855.7|9850.7|9856.3|9851.3|9858.2|9853.2|9855.5|9850.5|37
1649055600000|2022-04-04 07:00:00|9856.2|9851.2|9854.3|9849.3|9858.5|9853.5|9854.2|9849.2|96
1649055900000|2022-04-04 07:05:00|9854.2|9849.2|9858.8|9853.8|9859|9854|9853.5|9848.5|43
1649056200000|2022-04-04 07:10:00|9858.7|9853.7|9857.5|9852.5|9858.7|9853.7|9854.8|9849.8|48
1649056500000|2022-04-04 07:15:00|9857.7|9852.7|9857.8|9852.8|9859.9|9854.9|9855.2|9850.2|41
1649056800000|2022-04-04 07:20:00|9858|9853|9858|9853|9859.3|9854.3|9856.7|9851.7|30
1649057100000|2022-04-04 07:25:00|9858.2|9853.2|9857.7|9852.7|9858.4|9853.4|9855.3|9850.3|33
1649057400000|2022-04-04 07:30:00|9857.9|9852.9|9857.3|9852.3|9858.2|9853.2|9855.7|9850.7|34
1649057700000|2022-04-04 07:35:00|9857.5|9852.5|9856.5|9851.5|9859.7|9854.7|9855.7|9850.7|19
1649058000000|2022-04-04 07:40:00|9856.7|9851.7|9857.5|9852.5|9858|9853|9853.8|9848.8|26
1649058300000|2022-04-04 07:45:00|9857.7|9852.7|9861.2|9856.2|9861.7|9856.7|9857.3|9852.3|25
1649058600000|2022-04-04 07:50:00|9861|9856|9859.8|9854.8|9861.5|9856.5|9859.4|9854.4|15
1649058900000|2022-04-04 07:55:00|9859.7|9854.7|9860.2|9855.2|9861|9856|9858|9853|19
1649059200000|2022-04-04 08:00:00|9860|9855|9861.7|9856.7|9864.8|9859.8|9859.5|9854.5|66
1649059500000|2022-04-04 08:05:00|9862|9857|9864.5|9859.5|9867.7|9862.7|9861.8|9856.8|44
1649059800000|2022-04-04 08:10:00|9864.3|9859.3|9863.2|9858.2|9865|9860|9861|9856|30
1649060100000|2022-04-04 08:15:00|9863|9858|9859.7|9854.7|9863.2|9858.2|9859.7|9854.7|58
1649060400000|2022-04-04 08:20:00|9859.8|9854.8|9859.7|9854.7|9862|9857|9858.3|9853.3|16
1649060700000|2022-04-04 08:25:00|9859.5|9854.5|9857.2|9852.2|9860.2|9855.2|9856.2|9851.2|21
1649061000000|2022-04-04 08:30:00|9857.5|9852.5|9858.5|9853.5|9858.7|9853.7|9855.8|9850.8|37
1649061300000|2022-04-04 08:35:00|9858.3|9853.3|9860.3|9855.3|9860.7|9855.7|9857|9852|26
1649061600000|2022-04-04 08:40:00|9860.2|9855.2|9863.2|9858.2|9863.2|9858.2|9860.2|9855.2|7
1649061900000|2022-04-04 08:45:00|9863|9858|9864.9|9859.9|9865.7|9860.7|9863|9858|21
1649062200000|2022-04-04 08:50:00|9865|9860|9866.5|9861.5|9867.7|9862.7|9865|9860|46
1649062500000|2022-04-04 08:55:00|9866.6|9861.6|9868.2|9863.2|9868.9|9863.9|9866.5|9861.5|65
1649062800000|2022-04-04 09:00:00|9868.4|9863.4|9866.7|9861.7|9869|9864|9865|9860|76
1649063100000|2022-04-04 09:05:00|9866.5|9861.5|9865|9860|9866.7|9861.7|9864.2|9859.2|18
1649063400000|2022-04-04 09:10:00|9864.8|9859.8|9863.7|9858.7|9865.2|9860.2|9863.7|9858.7|12
1649063700000|2022-04-04 09:15:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.7|9858.7|46
1649064000000|2022-04-04 09:20:00|9865.1|9860.1|9864.6|9859.6|9865.2|9860.2|9861.7|9856.7|18
1649064300000|2022-04-04 09:25:00|9864.7|9859.7|9868.7|9863.7|9869.4|9864.4|9863.8|9858.8|42
1649064600000|2022-04-04 09:30:00|9868.4|9863.4|9870.2|9865.2|9870.4|9865.4|9867.9|9862.9|18
1649064900000|2022-04-04 09:35:00|9870|9865|9867.9|9862.9|9870.2|9865.2|9867.3|9862.3|11
1649065200000|2022-04-04 09:40:00|9868.1|9863.1|9872.1|9867.1|9872.2|9867.2|9867.7|9862.7|43
1649065500000|2022-04-04 09:45:00|9872.2|9867.2|9871.4|9866.4|9872.2|9867.2|9870.5|9865.5|38
1649065800000|2022-04-04 09:50:00|9871.7|9866.7|9873.2|9868.2|9873.8|9868.8|9870.4|9865.4|34
1649066100000|2022-04-04 09:55:00|9873.4|9868.4|9874.2|9869.2|9874.7|9869.7|9872.9|9867.9|47
1649066400000|2022-04-04 10:00:00|9874.4|9869.4|9873.7|9868.7|9875.2|9870.2|9873.2|9868.2|47
1649066700000|2022-04-04 10:05:00|9874.2|9869.2|9873.7|9868.7|9874.7|9869.7|9871.2|9866.2|57
1649067000000|2022-04-04 10:10:00|9873.9|9868.9|9875.2|9870.2|9876.2|9871.2|9873.7|9868.7|30
1649067300000|2022-04-04 10:15:00|9875.7|9870.7|9875.7|9870.7|9875.7|9870.7|9874.1|9869.1|25
1649067600000|2022-04-04 10:20:00|9875.9|9870.9|9875.7|9870.7|9877.1|9872.1|9874.7|9869.7|85
1649067900000|2022-04-04 10:25:00|9875.4|9870.4|9875.2|9870.2|9876.4|9871.4|9874.2|9869.2|45
1649068200000|2022-04-04 10:30:00|9875.4|9870.4|9877.5|9872.5|9877.7|9872.7|9874.9|9869.9|30
1649068500000|2022-04-04 10:35:00|9877.4|9872.4|9881.3|9876.3|9881.7|9876.7|9877.4|9872.4|76
1649068800000|2022-04-04 10:40:00|9881.1|9876.1|9881.4|9876.4|9882.7|9877.7|9880.9|9875.9|52
1649069100000|2022-04-04 10:45:00|9881.2|9876.2|9879.6|9874.6|9881.7|9876.7|9879.2|9874.2|21
1649069400000|2022-04-04 10:50:00|9879.7|9874.7|9881.4|9876.4|9881.4|9876.4|9878.6|9873.6|30
1649069700000|2022-04-04 10:55:00|9881.6|9876.6|9883.9|9878.9|9884.2|9879.2|9880.4|9875.4|39
1649070000000|2022-04-04 11:00:00|9884.1|9879.1|9880.9|9875.9|9884.2|9879.2|9880.9|9875.9|26
1649070300000|2022-04-04 11:05:00|9880.7|9875.7|9882.4|9877.4|9882.7|9877.7|9879.7|9874.7|23
1649070600000|2022-04-04 11:10:00|9882.2|9877.2|9882|9877|9882.7|9877.7|9880.7|9875.7|21
1649070900000|2022-04-04 11:15:00|9881.9|9876.9|9880.5|9875.5|9882.2|9877.2|9878.7|9873.7|65
1649071200000|2022-04-04 11:20:00|9880.4|9875.4|9878.9|9873.9|9881.9|9876.9|9878.7|9873.7|26
1649071500000|2022-04-04 11:25:00|9879.1|9874.1|9880.9|9875.9|9880.9|9875.9|9878.2|9873.2|110
1649071800000|2022-04-04 11:30:00|9880.7|9875.7|9882.2|9877.2|9882.7|9877.7|9880.7|9875.7|36
1649072100000|2022-04-04 11:35:00|9882|9877|9883.2|9878.2|9883.2|9878.2|9881|9876|37
1649072400000|2022-04-04 11:40:00|9883.4|9878.4|9883.3|9878.3|9883.7|9878.7|9881.7|9876.7|29
1649072700000|2022-04-04 11:45:00|9883.2|9878.2|9881.7|9876.7|9884.7|9879.7|9880.2|9875.2|57
1649073000000|2022-04-04 11:50:00|9881.3|9876.3|9882.3|9877.3|9883.2|9878.2|9881.3|9876.3|18
1649073300000|2022-04-04 11:55:00|9882.2|9877.2|9885.8|9880.8|9886.2|9881.2|9882|9877|49
1649073600000|2022-04-04 12:00:00|9885.7|9880.7|9880.8|9875.8|9886.2|9881.2|9880.7|9875.7|123
1649073900000|2022-04-04 12:05:00|9880.7|9875.7|9878.2|9873.2|9881.2|9876.2|9876.3|9871.3|87
1649074200000|2022-04-04 12:10:00|9878|9873|9878.2|9873.2|9878.7|9873.7|9875.8|9870.8|20
1649074500000|2022-04-04 12:15:00|9878|9873|9876.7|9871.7|9879.2|9874.2|9875.5|9870.5|32
1649074800000|2022-04-04 12:20:00|9876.5|9871.5|9878|9873|9879.2|9874.2|9876.2|9871.2|23
1649075100000|2022-04-04 12:25:00|9878.2|9873.2|9877.2|9872.2|9878.7|9873.7|9876.7|9871.7|19
1649075400000|2022-04-04 12:30:00|9877.4|9872.4|9878.2|9873.2|9878.5|9873.5|9875.7|9870.7|19
1649075700000|2022-04-04 12:35:00|9878|9873|9877.7|9872.7|9878.7|9873.7|9876.7|9871.7|40
1649076000000|2022-04-04 12:40:00|9877.9|9872.9|9876.5|9871.5|9878.7|9873.7|9875.7|9870.7|21
1649076300000|2022-04-04 12:45:00|9876.7|9871.7|9879.8|9874.8|9882.2|9877.2|9876.5|9871.5|52
1649076600000|2022-04-04 12:50:00|9879.7|9874.7|9879.5|9874.5|9882.2|9877.2|9879.2|9874.2|47
1649076900000|2022-04-04 12:55:00|9879.7|9874.7|9880.2|9875.2|9880.7|9875.7|9877.2|9872.2|40
1649077200000|2022-04-04 13:00:00|9880.4|9875.4|9879.7|9874.7|9881.2|9876.2|9878.7|9873.7|20
1649077500000|2022-04-04 13:05:00|9880.2|9875.2|9880.2|9875.2|9880.2|9875.2|9877.2|9872.2|39
1649077800000|2022-04-04 13:10:00|9880|9875|9884.5|9879.5|9885.2|9880.2|9879.9|9874.9|59
1649078100000|2022-04-04 13:15:00|9884.7|9879.7|9884.7|9879.7|9885.2|9880.2|9883.3|9878.3|64
1649078400000|2022-04-04 13:20:00|9884.5|9879.5|9885|9880|9885.2|9880.2|9882.2|9877.2|23
1649078700000|2022-04-04 13:25:00|9885.2|9880.2|9886.5|9881.5|9889.7|9884.7|9884.3|9879.3|168
1649079000000|2022-04-04 13:30:00|9886.3|9881.3|9886.6|9881.6|9888.7|9883.7|9885.7|9880.7|40
1649079300000|2022-04-04 13:35:00|9886.7|9881.7|9884|9879|9887.1|9882.1|9883.5|9878.5|50
1649079600000|2022-04-04 13:40:00|9883.8|9878.8|9884.7|9879.7|9886.5|9881.5|9882.9|9877.9|54
1649079900000|2022-04-04 13:45:00|9884.5|9879.5|9885.1|9880.1|9887.1|9882.1|9883.7|9878.7|108
1649080200000|2022-04-04 13:50:00|9885.2|9880.2|9882.8|9877.8|9885.4|9880.4|9882.8|9877.8|103
1649080500000|2022-04-04 13:55:00|9882.7|9877.7|9883.6|9878.6|9884.5|9879.5|9882.2|9877.2|118
1649080800000|2022-04-04 14:00:00|9883.7|9878.7|9885|9880|9887.7|9882.7|9883.7|9878.7|79
1649081100000|2022-04-04 14:05:00|9885.1|9880.1|9887.4|9882.4|9890.1|9885.1|9885.1|9880.1|91
1649081400000|2022-04-04 14:10:00|9887.5|9882.5|9888.7|9883.7|9889|9884|9886.7|9881.7|66
1649081700000|2022-04-04 14:15:00|9889.2|9884.2|9886.7|9881.7|9890.1|9885.1|9886.5|9881.5|41
1649082000000|2022-04-04 14:20:00|9886.5|9881.5|9884.3|9879.3|9887.2|9882.2|9884.2|9879.2|40
1649082300000|2022-04-04 14:25:00|9884.2|9879.2|9889.6|9884.6|9889.9|9884.9|9883.8|9878.8|32
1649082600000|2022-04-04 14:30:00|9889.4|9884.4|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|81
1649082900000|2022-04-04 14:35:00|9889.5|9884.5|9889.9|9884.9|9889.9|9884.9|9887.2|9882.2|39
1649083200000|2022-04-04 14:40:00|9890.1|9885.1|9887.2|9882.2|9890.9|9885.9|9886.9|9881.9|60
1649083500000|2022-04-04 14:45:00|9887.4|9882.4|9886.4|9881.4|9888.9|9883.9|9885.1|9880.1|36
1649083800000|2022-04-04 14:50:00|9886.6|9881.6|9881.8|9876.8|9886.7|9881.7|9881.7|9876.7|35
1649084100000|2022-04-04 14:55:00|9881.7|9876.7|9879.8|9874.8|9881.9|9876.9|9876.9|9871.9|174
1649084400000|2022-04-04 15:00:00|9879.9|9874.9|9877.8|9872.8|9879.9|9874.9|9876.7|9871.7|194
1649084700000|2022-04-04 15:05:00|9877.7|9872.7|9882.1|9877.1|9883.2|9878.2|9877.7|9872.7|57
1649085000000|2022-04-04 15:10:00|9882.2|9877.2|9880.7|9875.7|9882.2|9877.2|9880.2|9875.2|25
1649085300000|2022-04-04 15:15:00|9880.5|9875.5|9881.8|9876.8|9882.7|9877.7|9879.7|9874.7|71
1649085600000|2022-04-04 15:20:00|9881.7|9876.7|9885.2|9880.2|9885.6|9880.6|9881.7|9876.7|557
1649085900000|2022-04-04 15:25:00|9885.3|9880.3|9882.1|9877.1|9887|9882|9881.9|9876.9|362
1649086200000|2022-04-04 15:30:00|9882.2|9877.2|9880.4|9875.4|9882.7|9877.7|9879.7|9874.7|42
1649086500000|2022-04-04 15:35:00|9880.7|9875.7|9879.4|9874.4|9881.1|9876.1|9878.4|9873.4|26
1649086800000|2022-04-04 15:40:00|9879.6|9874.6|9882.4|9877.4|9882.7|9877.7|9878.2|9873.2|16
1649087100000|2022-04-04 15:45:00|9882.2|9877.2|9884|9879|9884.6|9879.6|9881.9|9876.9|47
1649087400000|2022-04-04 15:50:00|9883.7|9878.7|9884.1|9879.1|9885.1|9880.1|9882.7|9877.7|183
1649087700000|2022-04-04 15:55:00|9883.9|9878.9|9884.4|9879.4|9885.6|9880.6|9883.6|9878.6|23
1649088000000|2022-04-04 16:00:00|9884.6|9879.6|9887.7|9882.7|9887.9|9882.9|9884.4|9879.4|23
1649088300000|2022-04-04 16:05:00|9887.5|9882.5|9888.9|9883.9|9889.7|9884.7|9887.2|9882.2|17
1649088600000|2022-04-04 16:10:00|9889.1|9884.1|9888.2|9883.2|9890.4|9885.4|9887.7|9882.7|13
1649088900000|2022-04-04 16:15:00|9888.4|9883.4|9890.9|9885.9|9891.2|9886.2|9888.2|9883.2|146
1649089200000|2022-04-04 16:20:00|9891.1|9886.1|9890.7|9885.7|9891.7|9886.7|9890.4|9885.4|68
1649089500000|2022-04-04 16:25:00|9890.5|9885.5|9891.7|9886.7|9892.2|9887.2|9890.4|9885.4|28
1649089800000|2022-04-04 16:30:00|9891.9|9886.9|9894.7|9889.7|9894.7|9889.7|9891.7|9886.7|79
1649090100000|2022-04-04 16:35:00|9894.4|9889.4|9894.1|9889.1|9895.3|9890.3|9893.7|9888.7|68
1649090400000|2022-04-04 16:40:00|9894.2|9889.2|9894.7|9889.7|9895.7|9890.7|9893.6|9888.6|89
1649090700000|2022-04-04 16:45:00|9894.5|9889.5|9894.4|9889.4|9895.7|9890.7|9893.7|9888.7|88
1649091000000|2022-04-04 16:50:00|9894.6|9889.6|9895.4|9890.4|9896.2|9891.2|9894.2|9889.2|19
1649091300000|2022-04-04 16:55:00|9895.2|9890.2|9895.7|9890.7|9895.7|9890.7|9893.4|9888.4|138
1649091600000|2022-04-04 17:00:00|9895.6|9890.6|9895.2|9890.2|9897.7|9892.7|9895.2|9890.2|70
1649091900000|2022-04-04 17:05:00|9895.4|9890.4|9896|9891|9896.7|9891.7|9894.2|9889.2|26
1649092200000|2022-04-04 17:10:00|9895.9|9890.9|9896.2|9891.2|9897.2|9892.2|9895.7|9890.7|41
1649092500000|2022-04-04 17:15:00|9895.9|9890.9|9898.2|9893.2|9898.2|9893.2|9895.2|9890.2|61
1649092800000|2022-04-04 17:20:00|9898.5|9893.5|9897.4|9892.4|9900.9|9895.9|9897.2|9892.2|64
1649093100000|2022-04-04 17:25:00|9897.2|9892.2|9896.9|9891.9|9897.7|9892.7|9896.7|9891.7|4
1649093400000|2022-04-04 17:30:00|9897.1|9892.1|9899.7|9894.7|9901.7|9896.7|9897.1|9892.1|155
1649093700000|2022-04-04 17:35:00|9899.5|9894.5|9898.2|9893.2|9899.7|9894.7|9897.9|9892.9|22
1649094000000|2022-04-04 17:40:00|9898|9893|9897.2|9892.2|9898.1|9893.1|9896.7|9891.7|25
1649094300000|2022-04-04 17:45:00|9897.4|9892.4|9898.7|9893.7|9898.7|9893.7|9897.2|9892.2|76
1649094600000|2022-04-04 17:50:00|9899.2|9894.2|9901.5|9896.5|9901.5|9896.5|9898.4|9893.4|25
1649094900000|2022-04-04 17:55:00|9901.4|9896.4|9901.4|9896.4|9902.3|9897.3|9900.2|9895.2|35
1649095200000|2022-04-04 18:00:00|9901.6|9896.6|9901.2|9896.2|9903.6|9898.6|9900.8|9895.8|24
1649095500000|2022-04-04 18:05:00|9901|9896|9899.2|9894.2|9901.2|9896.2|9899.2|9894.2|10
1649095800000|2022-04-04 18:10:00|9899.7|9894.7|9898.9|9893.9|9900.1|9895.1|9898.7|9893.7|19
1649096100000|2022-04-04 18:15:00|9899.1|9894.1|9900.9|9895.9|9903.2|9898.2|9898.9|9893.9|38
1649096400000|2022-04-04 18:20:00|9900.7|9895.7|9899.2|9894.2|9901.1|9896.1|9899.2|9894.2|201
1649096700000|2022-04-04 18:25:00|9899.3|9894.3|9898.2|9893.2|9899.7|9894.7|9897.7|9892.7|25
1649097000000|2022-04-04 18:30:00|9897.9|9892.9|9896.9|9891.9|9899.3|9894.3|9896.9|9891.9|77
1649097300000|2022-04-04 18:35:00|9897.1|9892.1|9896.2|9891.2|9897.2|9892.2|9895.6|9890.6|187
1649097600000|2022-04-04 18:40:00|9896.1|9891.1|9896.1|9891.1|9898.1|9893.1|9895.9|9890.9|26
1649097900000|2022-04-04 18:45:00|9896.3|9891.3|9897.1|9892.1|9897.6|9892.6|9896.1|9891.1|19
1649098200000|2022-04-04 18:50:00|9897.3|9892.3|9894.4|9889.4|9898.1|9893.1|9894.1|9889.1|208
1649098500000|2022-04-04 18:55:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.2|9888.2|129
1649098800000|2022-04-04 19:00:00|9894.5|9889.5|9894.1|9889.1|9894.9|9889.9|9893.1|9888.1|137
1649099100000|2022-04-04 19:05:00|9893.9|9888.9|9893.9|9888.9|9894.1|9889.1|9892.1|9887.1|52
1649099400000|2022-04-04 19:10:00|9893.7|9888.7|9892.1|9887.1|9894.1|9889.1|9891.6|9886.6|67
1649099700000|2022-04-04 19:15:00|9891.9|9886.9|9891.6|9886.6|9892.2|9887.2|9891.1|9886.1|66
1649100000000|2022-04-04 19:20:00|9891.2|9886.2|9893.2|9888.2|9893.6|9888.6|9890.6|9885.6|26
1649100300000|2022-04-04 19:25:00|9893.1|9888.1|9895.3|9890.3|9895.3|9890.3|9892.1|9887.1|82
1649100600000|2022-04-04 19:30:00|9895.1|9890.1|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|68
1649100900000|2022-04-04 19:35:00|9893.6|9888.6|9893.3|9888.3|9894.1|9889.1|9892.6|9887.6|7
1649101200000|2022-04-04 19:40:00|9893.4|9888.4|9894.4|9889.4|9894.6|9889.6|9893.4|9888.4|11
1649101500000|2022-04-04 19:45:00|9894.6|9889.6|9894.1|9889.1|9895.4|9890.4|9893.7|9888.7|21
1649101800000|2022-04-04 19:50:00|9893.9|9888.9|9893.8|9888.8|9894.6|9889.6|9893.1|9888.1|15
1649102100000|2022-04-04 19:55:00|9893.9|9888.9|9894.8|9889.8|9895.6|9890.6|9893.9|9888.9|64
1649102400000|2022-04-04 20:00:00|9894.7|9889.7|9893.9|9888.9|9894.8|9889.8|9893.8|9888.8|28
1649102700000|2022-04-04 20:05:00|9894.2|9889.2|9894.9|9889.9|9895.2|9890.2|9894.2|9889.2|1
1649103000000|2022-04-04 20:10:00|9895.1|9890.1|9893.7|9888.7|9895.2|9890.2|9893.7|9888.7|7
1649103300000|2022-04-04 20:15:00|9893.6|9888.6|9892.9|9887.9|9893.9|9888.9|9892.6|9887.6|15
1649103600000|2022-04-04 20:20:00|9893.1|9888.1|9893.1|9888.1|9893.4|9888.4|9893.1|9888.1|7
1649103900000|2022-04-04 20:25:00|9892.9|9887.9|9891.9|9886.9|9892.9|9887.9|9891.8|9886.8|19
1649104200000|2022-04-04 20:30:00|9891.6|9886.6|9892.2|9887.2|9893|9888|9891.6|9886.6|8
1649104500000|2022-04-04 20:35:00|9892.7|9887.7|9892.1|9887.1|9892.7|9887.7|9892.1|9887.1|3
1649104800000|2022-04-04 20:40:00|9892.3|9887.3|9891.6|9886.6|9892.3|9887.3|9891.1|9886.1|18
1649105100000|2022-04-04 20:45:00|9892|9887|9893.4|9888.4|9893.6|9888.6|9891.9|9886.9|3
1649105400000|2022-04-04 20:50:00|9893.1|9888.1|9892.2|9887.2|9893.1|9888.1|9891.6|9886.6|6
1649105700000|2022-04-04 20:55:00|9892.1|9887.1|9894.6|9887.6|9895.2|9890.1|9891.4|9886.2|6
1649116800000|2022-04-05 00:00:00|9893.2|9888.2|9891.1|9886.1|9894.5|9889.5|9891.1|9886.1|30
1649117100000|2022-04-05 00:05:00|9890.9|9885.9|9891.3|9886.3|9891.6|9886.6|9889.8|9884.8|40
1649117400000|2022-04-05 00:10:00|9891.4|9886.4|9891.9|9886.9|9892.3|9887.3|9890.4|9885.4|28
1649117700000|2022-04-05 00:15:00|9892.1|9887.1|9893.7|9888.7|9894.4|9889.4|9892.1|9887.1|19
1649118000000|2022-04-05 00:20:00|9893.5|9888.5|9894|9889|9894|9889|9893.3|9888.3|6
1649118300000|2022-04-05 00:25:00|9894.1|9889.1|9894.3|9889.3|9896.1|9891.1|9893.4|9888.4|10
1649118600000|2022-04-05 00:30:00|9894.1|9889.1|9893|9888|9894.3|9889.3|9892.4|9887.4|5
1649118900000|2022-04-05 00:35:00|9892.8|9887.8|9891.3|9886.3|9892.8|9887.8|9891.3|9886.3|5
1649119200000|2022-04-05 00:40:00|9891.2|9886.2|9890.6|9885.6|9891.9|9886.9|9890.2|9885.2|13
1649119500000|2022-04-05 00:45:00|9890.4|9885.4|9889.1|9884.1|9890.4|9885.4|9886.1|9881.1|222
1649119800000|2022-04-05 00:50:00|9888.8|9883.8|9890.8|9885.8|9891.5|9886.5|9888.4|9883.4|7
1649120100000|2022-04-05 00:55:00|9891.1|9886.1|9889.6|9884.6|9892|9887|9889.1|9884.1|4
1649120400000|2022-04-05 01:00:00|9889.3|9884.3|9891.1|9886.1|9891.1|9886.1|9888.6|9883.6|6
1649120700000|2022-04-05 01:05:00|9890.9|9885.9|9891.8|9886.8|9892.3|9887.3|9890.6|9885.6|10
1649121000000|2022-04-05 01:10:00|9892|9887|9892|9887|9892.6|9887.6|9891.4|9886.4|4
1649121300000|2022-04-05 01:15:00|9892.1|9887.1|9891.6|9886.6|9892.1|9887.1|9891.1|9886.1|8
1649121600000|2022-04-05 01:20:00|9891.4|9886.4|9890.3|9885.3|9891.6|9886.6|9890.1|9885.1|10
1649121900000|2022-04-05 01:25:00|9890.5|9885.5|9890.4|9885.4|9891.6|9886.6|9890.4|9885.4|1
1649122200000|2022-04-05 01:30:00|9890.6|9885.6|9891.2|9886.2|9892.3|9887.3|9890.1|9885.1|12
1649122500000|2022-04-05 01:35:00|9891.4|9886.4|9893.1|9888.1|9893.8|9888.8|9891.4|9886.4|17
1649122800000|2022-04-05 01:40:00|9893.2|9888.2|9893.6|9888.6|9893.7|9888.7|9892.7|9887.7|8
1649123100000|2022-04-05 01:45:00|9893.7|9888.7|9894.2|9889.2|9894.2|9889.2|9893.1|9888.1|19
1649123400000|2022-04-05 01:50:00|9894|9889|9893.8|9888.8|9894.4|9889.4|9893.4|9888.4|33
1649123700000|2022-04-05 01:55:00|9893.6|9888.6|9893.1|9888.1|9894.2|9889.2|9892.1|9887.1|12
1649124000000|2022-04-05 02:00:00|9892.9|9887.9|9890.6|9885.6|9892.9|9887.9|9890.6|9885.6|9
1649124300000|2022-04-05 02:05:00|9890.9|9885.9|9890.6|9885.6|9891.2|9886.2|9890.1|9885.1|11
1649124600000|2022-04-05 02:10:00|9890.7|9885.7|9890.8|9885.8|9891.2|9886.2|9890.1|9885.1|4
1649124900000|2022-04-05 02:15:00|9890.6|9885.6|9890.1|9885.1|9890.6|9885.6|9889.7|9884.7|3
1649125200000|2022-04-05 02:20:00|9890.6|9885.6|9889.5|9884.5|9890.6|9885.6|9889.5|9884.5|7
1649125500000|2022-04-05 02:25:00|9889.7|9884.7|9890.6|9885.6|9890.6|9885.6|9889.7|9884.7|2
1649125800000|2022-04-05 02:30:00|9890.7|9885.7|9891.2|9886.2|9891.6|9886.6|9890.4|9885.4|11
1649126100000|2022-04-05 02:35:00|9891|9886|9891.4|9886.4|9892.5|9887.5|9891|9886|5
1649126400000|2022-04-05 02:40:00|9891.2|9886.2|9892.2|9887.2|9892.5|9887.5|9891.2|9886.2|1
1649126700000|2022-04-05 02:45:00|9892.4|9887.4|9893.7|9888.7|9894.2|9889.2|9892.2|9887.2|3
1649127000000|2022-04-05 02:50:00|9893.9|9888.9|9893.7|9888.7|9894.2|9889.2|9893.1|9888.1|6
1649127300000|2022-04-05 02:55:00|9893.8|9888.8|9893.1|9888.1|9895.7|9890.7|9892.9|9887.9|15
1649127600000|2022-04-05 03:00:00|9893.6|9888.6|9892.7|9887.7|9893.9|9888.9|9892.5|9887.5|4
1649127900000|2022-04-05 03:05:00|9892.5|9887.5|9892.2|9887.2|9893.1|9888.1|9892.2|9887.2|3
1649128200000|2022-04-05 03:10:00|9892.4|9887.4|9892.3|9887.3|9892.7|9887.7|9891.6|9886.6|8
1649128500000|2022-04-05 03:15:00|9892.5|9887.5|9891.9|9886.9|9892.7|9887.7|9891.2|9886.2|6
1649128800000|2022-04-05 03:20:00|9892|9887|9891.6|9886.6|9892|9887|9891|9886|2
1649129100000|2022-04-05 03:25:00|9891.9|9886.9|9892.9|9887.9|9893.1|9888.1|9891.6|9886.6|9
1649129400000|2022-04-05 03:30:00|9893.1|9888.1|9892.5|9887.5|9893.1|9888.1|9892|9887|6
1649129700000|2022-04-05 03:35:00|9892.3|9887.3|9893.1|9888.1|9893.1|9888.1|9891.9|9886.9|0
1649130000000|2022-04-05 03:40:00|9892.9|9887.9|9892.7|9887.7|9893.5|9888.5|9892.7|9887.7|5
1649130300000|2022-04-05 03:45:00|9892.9|9887.9|9893.1|9888.1|9893.5|9888.5|9892.7|9887.7|8
1649130600000|2022-04-05 03:50:00|9893.2|9888.2|9893.1|9888.1|9893.8|9888.8|9893.1|9888.1|1
1649130900000|2022-04-05 03:55:00|9892.9|9887.9|9891.2|9886.2|9893.1|9888.1|9891.2|9886.2|7
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9892|9887|9892.5|9887.5|9891.2|9886.2|4
1649131500000|2022-04-05 04:05:00|9891.9|9886.9|9892.7|9887.7|9893.1|9888.1|9891.6|9886.6|4
1649131800000|2022-04-05 04:10:00|9892.8|9887.8|9892.7|9887.7|9893.1|9888.1|9892|9887|0
1649132100000|2022-04-05 04:15:00|9892.5|9887.5|9895.7|9890.7|9896.3|9891.3|9892.3|9887.3|22
1649132400000|2022-04-05 04:20:00|9895.5|9890.5|9895.7|9890.7|9896.7|9891.7|9895.5|9890.5|99
1649132700000|2022-04-05 04:25:00|9895.9|9890.9|9896.4|9891.4|9896.7|9891.7|9895.2|9890.2|6
1649133000000|2022-04-05 04:30:00|9896.3|9891.3|9891.7|9886.7|9896.5|9891.5|9890.3|9885.3|87
1649133300000|2022-04-05 04:35:00|9891.6|9886.6|9892.9|9887.9|9893.1|9888.1|9890.8|9885.8|17
1649133600000|2022-04-05 04:40:00|9892.7|9887.7|9894.6|9889.6|9894.6|9889.6|9892.2|9887.2|29
1649133900000|2022-04-05 04:45:00|9894.4|9889.4|9893.7|9888.7|9896.4|9891.4|9892.5|9887.5|31
1649134200000|2022-04-05 04:50:00|9893.5|9888.5|9894.8|9889.8|9895.5|9890.5|9892.7|9887.7|6
1649134500000|2022-04-05 04:55:00|9895|9890|9894.4|9889.4|9895.3|9890.3|9893.7|9888.7|7
1649134800000|2022-04-05 05:00:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9894.2|9889.2|9
1649135100000|2022-04-05 05:05:00|9894.6|9889.6|9894|9889|9895.2|9890.2|9893.8|9888.8|6
1649135400000|2022-04-05 05:10:00|9893.8|9888.8|9893.1|9888.1|9894.1|9889.1|9892.6|9887.6|4
1649135700000|2022-04-05 05:15:00|9893.3|9888.3|9893.1|9888.1|9893.7|9888.7|9891.6|9886.6|5
1649136000000|2022-04-05 05:20:00|9892.9|9887.9|9891.6|9886.6|9893.1|9888.1|9891.6|9886.6|2
1649136300000|2022-04-05 05:25:00|9891.8|9886.8|9891.1|9886.1|9892.2|9887.2|9891|9886|18
1649136600000|2022-04-05 05:30:00|9891|9886|9889.5|9884.5|9891.6|9886.6|9888.1|9883.1|31
1649136900000|2022-04-05 05:35:00|9889|9884|9890.1|9885.1|9890.3|9885.3|9887.5|9882.5|28
1649137200000|2022-04-05 05:40:00|9890.3|9885.3|9888.6|9883.6|9890.5|9885.5|9887.3|9882.3|7
1649137500000|2022-04-05 05:45:00|9888.8|9883.8|9888.4|9883.4|9889.5|9884.5|9888.1|9883.1|26
1649137800000|2022-04-05 05:50:00|9888.6|9883.6|9888|9883|9889|9884|9887.5|9882.5|22
1649138100000|2022-04-05 05:55:00|9888.5|9883.5|9890.5|9885.5|9890.5|9885.5|9888|9883|13
1649138400000|2022-04-05 06:00:00|9890.7|9885.7|9889.4|9884.4|9892.1|9887.1|9888.2|9883.2|42
1649138700000|2022-04-05 06:05:00|9889.6|9884.6|9889.6|9884.6|9890.1|9885.1|9888.1|9883.1|13
1649139000000|2022-04-05 06:10:00|9889.8|9884.8|9893.5|9888.5|9893.5|9888.5|9888.4|9883.4|9
1649139300000|2022-04-05 06:15:00|9893.4|9888.4|9891.1|9886.1|9893.4|9888.4|9889.6|9884.6|13
1649139600000|2022-04-05 06:20:00|9891.4|9886.4|9893.6|9888.6|9894.6|9889.6|9891.1|9886.1|18
1649139900000|2022-04-05 06:25:00|9893.3|9888.3|9893.6|9888.6|9894|9889|9891.1|9886.1|76
1649140200000|2022-04-05 06:30:00|9893.5|9888.5|9889.9|9884.9|9894.1|9889.1|9889.9|9884.9|16
1649140500000|2022-04-05 06:35:00|9890.1|9885.1|9888.8|9883.8|9890.6|9885.6|9888.3|9883.3|18
1649140800000|2022-04-05 06:40:00|9888.6|9883.6|9886|9881|9889.6|9884.6|9885.6|9880.6|42
1649141100000|2022-04-05 06:45:00|9886.2|9881.2|9885.8|9880.8|9887.3|9882.3|9883.8|9878.8|45
1649141400000|2022-04-05 06:50:00|9885.6|9880.6|9884.7|9879.7|9886.6|9881.6|9883.4|9878.4|26
1649141700000|2022-04-05 06:55:00|9884.5|9879.5|9886.5|9881.5|9887.7|9882.7|9884.5|9879.5|13
1649142000000|2022-04-05 07:00:00|9886.3|9881.3|9885.1|9880.1|9886.5|9881.5|9881.5|9876.5|61
1649142300000|2022-04-05 07:05:00|9885.2|9880.2|9885.1|9880.1|9886.6|9881.6|9882.5|9877.5|54
1649142600000|2022-04-05 07:10:00|9884.9|9879.9|9886.9|9881.9|9887.9|9882.9|9884.8|9879.8|26
1649142900000|2022-04-05 07:15:00|9887|9882|9885.1|9880.1|9888.8|9883.8|9884.9|9879.9|29
1649143200000|2022-04-05 07:20:00|9884.9|9879.9|9884.5|9879.5|9886.1|9881.1|9883.6|9878.6|36
1649143500000|2022-04-05 07:25:00|9884.3|9879.3|9881.3|9876.3|9884.9|9879.9|9879.1|9874.1|137
1649143800000|2022-04-05 07:30:00|9881.1|9876.1|9880.6|9875.6|9882.7|9877.7|9880.1|9875.1|48
1649144100000|2022-04-05 07:35:00|9881|9876|9883.1|9878.1|9884.3|9879.3|9879.6|9874.6|81
1649144400000|2022-04-05 07:40:00|9883.3|9878.3|9884.4|9879.4|9885|9880|9882.4|9877.4|45
1649144700000|2022-04-05 07:45:00|9884.5|9879.5|9883.8|9878.8|9885.2|9880.2|9883|9878|23
1649145000000|2022-04-05 07:50:00|9883.9|9878.9|9885.2|9880.2|9886|9881|9883.7|9878.7|58
1649145300000|2022-04-05 07:55:00|9885.4|9880.4|9885.6|9880.6|9886.7|9881.7|9884|9879|17
1649145600000|2022-04-05 08:00:00|9885.5|9880.5|9884.4|9879.4|9886.9|9881.9|9883.8|9878.8|21
1649145900000|2022-04-05 08:05:00|9884.6|9879.6|9886.2|9881.2|9887.8|9882.8|9884.5|9879.5|23
1649146200000|2022-04-05 08:10:00|9886|9881|9883.9|9878.9|9886.6|9881.6|9883|9878|28
1649146500000|2022-04-05 08:15:00|9884.2|9879.2|9886.7|9881.7|9886.7|9881.7|9883.2|9878.2|19
1649146800000|2022-04-05 08:20:00|9886.8|9881.8|9884.6|9879.6|9886.8|9881.8|9883|9878|33
1649147100000|2022-04-05 08:25:00|9884.8|9879.8|9887.2|9882.2|9888.7|9883.7|9884.8|9879.8|30
1649147400000|2022-04-05 08:30:00|9887.4|9882.4|9893.7|9888.7|9895.4|9890.4|9887.2|9882.2|57
1649147700000|2022-04-05 08:35:00|9893.8|9888.8|9893.1|9888.1|9895.2|9890.2|9892.3|9887.3|41
1649148000000|2022-04-05 08:40:00|9892.9|9887.9|9893.2|9888.2|9894.4|9889.4|9892.1|9887.1|11
1649148300000|2022-04-05 08:45:00|9893.3|9888.3|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|50
1649148600000|2022-04-05 08:50:00|9892.8|9887.8|9893.9|9888.9|9895.3|9890.3|9892.3|9887.3|125
1649148900000|2022-04-05 08:55:00|9893.8|9888.8|9893.6|9888.6|9895.3|9890.3|9892.6|9887.6|33
1649149200000|2022-04-05 09:00:00|9893.5|9888.5|9892.5|9887.5|9894.3|9889.3|9891.9|9886.9|28
1649149500000|2022-04-05 09:05:00|9892.7|9887.7|9888.7|9883.7|9892.8|9887.8|9888.3|9883.3|52
1649149800000|2022-04-05 09:10:00|9888.8|9883.8|9886.3|9881.3|9888.9|9883.9|9885.8|9880.8|34
1649150100000|2022-04-05 09:15:00|9886|9881|9881.7|9876.7|9886.3|9881.3|9880.8|9875.8|110
1649150400000|2022-04-05 09:20:00|9881.8|9876.8|9882.4|9877.4|9883.2|9878.2|9881.6|9876.6|22
1649150700000|2022-04-05 09:25:00|9882.3|9877.3|9883|9878|9883.8|9878.8|9880.8|9875.8|14
1649151000000|2022-04-05 09:30:00|9883.3|9878.3|9882.4|9877.4|9883.3|9878.3|9881.3|9876.3|29
1649151300000|2022-04-05 09:35:00|9882.3|9877.3|9883.1|9878.1|9883.7|9878.7|9881.3|9876.3|16
1649151600000|2022-04-05 09:40:00|9883.3|9878.3|9883.2|9878.2|9885.3|9880.3|9882.8|9877.8|27
1649151900000|2022-04-05 09:45:00|9883.3|9878.3|9882.5|9877.5|9883.6|9878.6|9881.6|9876.6|33
1649152200000|2022-04-05 09:50:00|9882.3|9877.3|9885.5|9880.5|9885.8|9880.8|9882.3|9877.3|22
1649152500000|2022-04-05 09:55:00|9885.6|9880.6|9884.2|9879.2|9886.3|9881.3|9883.3|9878.3|16
1649152800000|2022-04-05 10:00:00|9884.1|9879.1|9888.8|9883.8|9889.2|9884.2|9884|9879|85
1649153100000|2022-04-05 10:05:00|9889|9884|9891.3|9886.3|9891.7|9886.7|9886.1|9881.1|140
1649153400000|2022-04-05 10:10:00|9891.7|9886.7|9892.7|9887.7|9893.7|9888.7|9890.9|9885.9|170
1649153700000|2022-04-05 10:15:00|9892.5|9887.5|9893.3|9888.3|9894.2|9889.2|9891.9|9886.9|46
1649154000000|2022-04-05 10:20:00|9893.2|9888.2|9895.7|9890.7|9895.9|9890.9|9892.5|9887.5|41
1649154300000|2022-04-05 10:25:00|9895.9|9890.9|9895.7|9890.7|9896.3|9891.3|9894.7|9889.7|64
1649154600000|2022-04-05 10:30:00|9895.9|9890.9|9898.3|9893.3|9898.7|9893.7|9895.7|9890.7|52
1649154900000|2022-04-05 10:35:00|9898.5|9893.5|9898.2|9893.2|9900.5|9895.5|9897.7|9892.7|28
1649155200000|2022-04-05 10:40:00|9898.3|9893.3|9899.6|9894.6|9900.8|9895.8|9897.7|9892.7|82
1649155500000|2022-04-05 10:45:00|9899.8|9894.8|9897.6|9892.6|9900|9895|9896.9|9891.9|102
1649155800000|2022-04-05 10:50:00|9897.8|9892.8|9896.5|9891.5|9899.2|9894.2|9895.1|9890.1|24
1649156100000|2022-04-05 10:55:00|9896.8|9891.8|9893.9|9888.9|9896.8|9891.8|9892.3|9887.3|76
1649156400000|2022-04-05 11:00:00|9894|9889|9893.8|9888.8|9896|9891|9893.7|9888.7|30
1649156700000|2022-04-05 11:05:00|9893.6|9888.6|9894.4|9889.4|9894.8|9889.8|9892.8|9887.8|25
1649157000000|2022-04-05 11:10:00|9894.5|9889.5|9891.3|9886.3|9895.2|9890.2|9890.9|9885.9|31
1649157300000|2022-04-05 11:15:00|9891.5|9886.5|9889.3|9884.3|9892.3|9887.3|9888.6|9883.6|68
1649157600000|2022-04-05 11:20:00|9889.1|9884.1|9890.2|9885.2|9890.3|9885.3|9888.3|9883.3|37
1649157900000|2022-04-05 11:25:00|9890|9885|9890.2|9885.2|9890.8|9885.8|9888.8|9883.8|16
1649158200000|2022-04-05 11:30:00|9890.3|9885.3|9890.2|9885.2|9891.5|9886.5|9889|9884|17
1649158500000|2022-04-05 11:35:00|9890.3|9885.3|9890.3|9885.3|9890.8|9885.8|9888|9883|14
1649158800000|2022-04-05 11:40:00|9890.1|9885.1|9891.8|9886.8|9892.2|9887.2|9889.3|9884.3|26
1649159100000|2022-04-05 11:45:00|9891.5|9886.5|9893.8|9888.8|9894.3|9889.3|9891.3|9886.3|43
1649159400000|2022-04-05 11:50:00|9894|9889|9894.3|9889.3|9895.3|9890.3|9893.3|9888.3|33
1649159700000|2022-04-05 11:55:00|9893.8|9888.8|9892.7|9887.7|9895.8|9890.8|9892.5|9887.5|19
1649160000000|2022-04-05 12:00:00|9892.8|9887.8|9889.3|9884.3|9893.3|9888.3|9889.3|9884.3|85
1649160300000|2022-04-05 12:05:00|9888.8|9883.8|9889.8|9884.8|9891.3|9886.3|9888.3|9883.3|38
1649160600000|2022-04-05 12:10:00|9889.6|9884.6|9889.3|9884.3|9890.1|9885.1|9888|9883|47
1649160900000|2022-04-05 12:15:00|9889.4|9884.4|9893.8|9888.8|9893.8|9888.8|9889.4|9884.4|20
1649161200000|2022-04-05 12:20:00|9893.6|9888.6|9893.8|9888.8|9894.8|9889.8|9892.3|9887.3|30
1649161500000|2022-04-05 12:25:00|9893.9|9888.9|9895.3|9890.3|9896.3|9891.3|9893.9|9888.9|32
1649161800000|2022-04-05 12:30:00|9895.4|9890.4|9895.8|9890.8|9896.1|9891.1|9893.8|9888.8|114
1649162100000|2022-04-05 12:35:00|9895.9|9890.9|9896.8|9891.8|9899.4|9894.4|9895.4|9890.4|33
1649162400000|2022-04-05 12:40:00|9897.1|9892.1|9892|9887|9898|9893|9891.6|9886.6|73
1649162700000|2022-04-05 12:45:00|9891.8|9886.8|9890.5|9885.5|9892.9|9887.9|9890.5|9885.5|53
1649163000000|2022-04-05 12:50:00|9890.3|9885.3|9892.3|9887.3|9895.2|9890.2|9890.3|9885.3|58
1649163300000|2022-04-05 12:55:00|9892.4|9887.4|9890.6|9885.6|9893.1|9888.1|9890.6|9885.6|49
1649163600000|2022-04-05 13:00:00|9890.7|9885.7|9889.8|9884.8|9891|9886|9888.1|9883.1|71
1649163900000|2022-04-05 13:05:00|9889.6|9884.6|9888.7|9883.7|9890.1|9885.1|9887.1|9882.1|62
1649164200000|2022-04-05 13:10:00|9888.6|9883.6|9891|9886|9892|9887|9887.3|9882.3|39
1649164500000|2022-04-05 13:15:00|9890.7|9885.7|9891.1|9886.1|9891.6|9886.6|9889.4|9884.4|17
1649164800000|2022-04-05 13:20:00|9890.9|9885.9|9890.7|9885.7|9891.2|9886.2|9888.9|9883.9|11
1649165100000|2022-04-05 13:25:00|9890.9|9885.9|9890.7|9885.7|9891.3|9886.3|9889.6|9884.6|33
1649165400000|2022-04-05 13:30:00|9890.4|9885.4|9882.4|9877.4|9890.9|9885.9|9882.4|9877.4|63
1649165700000|2022-04-05 13:35:00|9882.3|9877.3|9881.2|9876.2|9884.4|9879.4|9879.7|9874.7|83
1649166000000|2022-04-05 13:40:00|9881.1|9876.1|9881.9|9876.9|9882.8|9877.8|9879.9|9874.9|109
1649166300000|2022-04-05 13:45:00|9881.7|9876.7|9879.5|9874.5|9882.4|9877.4|9878.2|9873.2|93
1649166600000|2022-04-05 13:50:00|9879.3|9874.3|9883.9|9878.9|9884.2|9879.2|9878.9|9873.9|261
1649166900000|2022-04-05 13:55:00|9883.8|9878.8|9883.3|9878.3|9884.1|9879.1|9878.6|9873.6|36
1649167200000|2022-04-05 14:00:00|9883.2|9878.2|9882.5|9877.5|9885|9880|9880.4|9875.4|38
1649167500000|2022-04-05 14:05:00|9882.3|9877.3|9890.5|9885.5|9893|9888|9882.3|9877.3|117
1649167800000|2022-04-05 14:10:00|9890.7|9885.7|9900.2|9895.2|9900.9|9895.9|9887.9|9882.9|280
1649168100000|2022-04-05 14:15:00|9900|9895|9905.2|9900.2|9908.4|9903.4|9898.7|9893.7|303
1649168400000|2022-04-05 14:20:00|9905.5|9900.5|9912.9|9907.9|9914.7|9909.7|9905|9900|479
1649168700000|2022-04-05 14:25:00|9912.8|9907.8|9911.4|9906.4|9912.8|9907.8|9907.5|9902.5|169
1649169000000|2022-04-05 14:30:00|9911.5|9906.5|9915.2|9910.2|9915.2|9910.2|9906.5|9901.5|85
1649169300000|2022-04-05 14:35:00|9915.4|9910.4|9915.7|9910.7|9918.5|9913.5|9914|9909|140
1649169600000|2022-04-05 14:40:00|9916|9911|9915.5|9910.5|9917.8|9912.8|9913.9|9908.9|148
1649169900000|2022-04-05 14:45:00|9915.7|9910.7|9917|9912|9918.4|9913.4|9911.4|9906.4|87
1649170200000|2022-04-05 14:50:00|9917.2|9912.2|9909.7|9904.7|9917.2|9912.2|9907.7|9902.7|72
1649170500000|2022-04-05 14:55:00|9909.5|9904.5|9912|9907|9913.4|9908.4|9909.2|9904.2|77
1649170800000|2022-04-05 15:00:00|9911.8|9906.8|9913.8|9908.8|9915.8|9910.8|9910.8|9905.8|129
1649171100000|2022-04-05 15:05:00|9913.7|9908.7|9914.7|9909.7|9915.2|9910.2|9910.7|9905.7|76
1649171400000|2022-04-05 15:10:00|9914.6|9909.6|9919.8|9914.8|9920.5|9915.5|9914.6|9909.6|218
1649171700000|2022-04-05 15:15:00|9920|9915|9920.5|9915.5|9920.7|9915.7|9917.3|9912.3|239
1649172000000|2022-04-05 15:20:00|9920.3|9915.3|9919.8|9914.8|9920.5|9915.5|9917.3|9912.3|111
1649172300000|2022-04-05 15:25:00|9919.7|9914.7|9921.5|9916.5|9922.2|9917.2|9919.2|9914.2|125
1649172600000|2022-04-05 15:30:00|9921.3|9916.3|9920.9|9915.9|9922.2|9917.2|9919.8|9914.8|123
1649172900000|2022-04-05 15:35:00|9920.7|9915.7|9922.6|9917.6|9923.5|9918.5|9920.5|9915.5|59
1649173200000|2022-04-05 15:40:00|9922.7|9917.7|9924.2|9919.2|9925.8|9920.8|9922.3|9917.3|157
1649173500000|2022-04-05 15:45:00|9924|9919|9927.2|9922.2|9927.2|9922.2|9924|9919|174
1649173800000|2022-04-05 15:50:00|9927|9922|9926.2|9921.2|9927.8|9922.8|9924.5|9919.5|97
1649174100000|2022-04-05 15:55:00|9926|9921|9928.5|9923.5|9929.3|9924.3|9925|9920|113
1649174400000|2022-04-05 16:00:00|9928.3|9923.3|9931.7|9926.7|9933.3|9928.3|9927|9922|220
1649174700000|2022-04-05 16:05:00|9932.2|9927.2|9934.1|9929.1|9934.7|9929.7|9931|9926|194
1649175000000|2022-04-05 16:10:00|9933.6|9928.6|9932.7|9927.7|9934.3|9929.3|9931.2|9926.2|125
1649175300000|2022-04-05 16:15:00|9932.5|9927.5|9931|9926|9932.7|9927.7|9930.2|9925.2|112
1649175600000|2022-04-05 16:20:00|9931.1|9926.1|9933.4|9928.4|9934.1|9929.1|9930.8|9925.8|66
1649175900000|2022-04-05 16:25:00|9933.2|9928.2|9930.9|9925.9|9933.6|9928.6|9930.7|9925.7|62
1649176200000|2022-04-05 16:30:00|9931|9926|9930.7|9925.7|9933|9928|9930.2|9925.2|127
1649176500000|2022-04-05 16:35:00|9930.3|9925.3|9930.2|9925.2|9932.7|9927.7|9930.2|9925.2|26
1649176800000|2022-04-05 16:40:00|9930.5|9925.5|9933.9|9928.9|9934.5|9929.5|9929.7|9924.7|71
1649177100000|2022-04-05 16:45:00|9934.1|9929.1|9934.5|9929.5|9935.4|9930.4|9934.1|9929.1|159
1649177400000|2022-04-05 16:50:00|9934.3|9929.3|9935.8|9930.8|9938.1|9933.1|9934.1|9929.1|318
1649177700000|2022-04-05 16:55:00|9935.4|9930.4|9935.4|9930.4|9937.1|9932.1|9935|9930|251
1649178000000|2022-04-05 17:00:00|9935.6|9930.6|9934|9929|9936.5|9931.5|9933.7|9928.7|583
1649178300000|2022-04-05 17:05:00|9934.1|9929.1|9930.8|9925.8|9934.5|9929.5|9930.7|9925.7|386
1649178600000|2022-04-05 17:10:00|9930.6|9925.6|9931.5|9926.5|9933.3|9928.3|9930.4|9925.4|70
1649178900000|2022-04-05 17:15:00|9931.7|9926.7|9931.3|9926.3|9931.9|9926.9|9930.6|9925.6|77
1649179200000|2022-04-05 17:20:00|9931.4|9926.4|9928.6|9923.6|9931.4|9926.4|9928.6|9923.6|110
1649179500000|2022-04-05 17:25:00|9928.3|9923.3|9929.4|9924.4|9930.4|9925.4|9927.6|9922.6|244
1649179800000|2022-04-05 17:30:00|9929.2|9924.2|9930.9|9925.9|9931.6|9926.6|9929.1|9924.1|373
1649180100000|2022-04-05 17:35:00|9931.1|9926.1|9931.1|9926.1|9931.1|9926.1|9929.6|9924.6|298
1649180400000|2022-04-05 17:40:00|9930.4|9925.4|9931.4|9926.4|9932.5|9927.5|9930.2|9925.2|694
1649180700000|2022-04-05 17:45:00|9931.6|9926.6|9933.1|9928.1|9933.5|9928.5|9931.3|9926.3|99
1649181000000|2022-04-05 17:50:00|9933.3|9928.3|9933.5|9928.5|9933.6|9928.6|9932.1|9927.1|116
1649181300000|2022-04-05 17:55:00|9933.3|9928.3|9932.8|9927.8|9934.2|9929.2|9932.8|9927.8|194
1649181600000|2022-04-05 18:00:00|9932.9|9927.9|9930.8|9925.8|9933.3|9928.3|9929.8|9924.8|306
1649181900000|2022-04-05 18:05:00|9931|9926|9932|9927|9932.1|9927.1|9930.8|9925.8|38
1649182200000|2022-04-05 18:10:00|9931.8|9926.8|9931.7|9926.7|9932.4|9927.4|9931.1|9926.1|39
1649182500000|2022-04-05 18:15:00|9932.1|9927.1|9932.2|9927.2|9933.3|9928.3|9931.2|9926.2|21
1649182800000|2022-04-05 18:20:00|9932.4|9927.4|9933.5|9928.5|9933.7|9928.7|9932.2|9927.2|20
1649183100000|2022-04-05 18:25:00|9933.7|9928.7|9935.1|9930.1|9935.4|9930.4|9932.4|9927.4|29
1649183400000|2022-04-05 18:30:00|9934.9|9929.9|9938.4|9933.4|9938.4|9933.4|9934.6|9929.6|91
1649183700000|2022-04-05 18:35:00|9938.2|9933.2|9938.9|9933.9|9939.4|9934.4|9937.2|9932.2|34
1649184000000|2022-04-05 18:40:00|9939|9934|9940.6|9935.6|9941|9936|9938|9933|56
1649184300000|2022-04-05 18:45:00|9940.7|9935.7|9939.9|9934.9|9941.4|9936.4|9939.9|9934.9|29
1649184600000|2022-04-05 18:50:00|9939.7|9934.7|9938.8|9933.8|9939.9|9934.9|9938.6|9933.6|56
1649184900000|2022-04-05 18:55:00|9938.6|9933.6|9939.2|9934.2|9939.6|9934.6|9935.6|9930.6|130
1649185200000|2022-04-05 19:00:00|9939.4|9934.4|9940.4|9935.4|9940.6|9935.6|9938.4|9933.4|90
1649185500000|2022-04-05 19:05:00|9940.6|9935.6|9941.4|9936.4|9942.3|9937.3|9940.5|9935.5|83
1649185800000|2022-04-05 19:10:00|9941.8|9936.8|9945|9940|9945.1|9940.1|9941.1|9936.1|198
1649186100000|2022-04-05 19:15:00|9945.2|9940.2|9944.7|9939.7|9945.3|9940.3|9943.7|9938.7|90
1649186400000|2022-04-05 19:20:00|9945.1|9940.1|9943.9|9938.9|9945.9|9940.9|9943.9|9938.9|82
1649186700000|2022-04-05 19:25:00|9943.5|9938.5|9944.5|9939.5|9945.5|9940.5|9943.5|9938.5|21
1649187000000|2022-04-05 19:30:00|9944.7|9939.7|9945.3|9940.3|9945.7|9940.7|9944.3|9939.3|23
1649187300000|2022-04-05 19:35:00|9945.1|9940.1|9944.5|9939.5|9945.5|9940.5|9944.3|9939.3|16
1649187600000|2022-04-05 19:40:00|9944.3|9939.3|9945|9940|9945.3|9940.3|9943.9|9938.9|30
1649187900000|2022-04-05 19:45:00|9944.9|9939.9|9945.8|9940.8|9946|9941|9944.9|9939.9|29
1649188200000|2022-04-05 19:50:00|9946.2|9941.2|9944.9|9939.9|9946.2|9941.2|9944.7|9939.7|62
1649188500000|2022-04-05 19:55:00|9944.5|9939.5|9943.5|9938.5|9945.2|9940.2|9943.2|9938.2|73
1649188800000|2022-04-05 20:00:00|9943.7|9938.7|9942.5|9937.5|9943.9|9938.9|9941.5|9936.5|62
1649189100000|2022-04-05 20:05:00|9942.3|9937.3|9943.7|9938.7|9943.7|9938.7|9942.3|9937.3|104
1649189400000|2022-04-05 20:10:00|9943.9|9938.9|9944.3|9939.3|9944.3|9939.3|9943.7|9938.7|38
1649189700000|2022-04-05 20:15:00|9944.1|9939.1|9943.1|9938.1|9944.2|9939.2|9943.1|9938.1|93
1649190000000|2022-04-05 20:20:00|9943.2|9938.2|9943.7|9938.7|9943.7|9938.7|9943.2|9938.2|4
1649190300000|2022-04-05 20:25:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9942.8|9937.8|31
1649190600000|2022-04-05 20:30:00|9943.3|9938.3|9943.7|9938.7|9943.7|9938.7|9942.7|9937.7|12
1649190900000|2022-04-05 20:35:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9943.2|9938.2|14
1649191200000|2022-04-05 20:40:00|9943.7|9938.7|9944|9939|9944|9939|9943.3|9938.3|3
1649191500000|2022-04-05 20:45:00|9943.8|9938.8|9943.3|9938.3|9943.8|9938.8|9943.2|9938.2|33
1649191800000|2022-04-05 20:50:00|9943.2|9938.2|9943.5|9938.5|9943.8|9938.8|9943.2|9938.2|10
1649192100000|2022-04-05 20:55:00|9943.3|9938.3|9943.6|9938.6|9943.8|9938.8|9941.8|9936.8|35
1649203200000|2022-04-06 00:00:00|9942.6|9937.6|9943.7|9938.7|9945.2|9940.2|9942.6|9937.6|44
1649203500000|2022-04-06 00:05:00|9943.9|9938.9|9946.4|9941.4|9946.4|9941.4|9943.9|9938.9|51
1649203800000|2022-04-06 00:10:00|9946.3|9941.3|9947.4|9942.4|9947.9|9942.9|9945.3|9940.3|42
1649204100000|2022-04-06 00:15:00|9946.9|9941.9|9946.6|9941.6|9947.4|9942.4|9946.1|9941.1|41
1649204400000|2022-04-06 00:20:00|9946.8|9941.8|9946.9|9941.9|9947.4|9942.4|9946.4|9941.4|54
1649204700000|2022-04-06 00:25:00|9947.3|9942.3|9948.3|9943.3|9948.4|9943.4|9946.9|9941.9|24
1649205000000|2022-04-06 00:30:00|9948.4|9943.4|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|46
1649205300000|2022-04-06 00:35:00|9949.6|9944.6|9948.4|9943.4|9949.9|9944.9|9947.9|9942.9|124
1649205600000|2022-04-06 00:40:00|9947.9|9942.9|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|68
1649205900000|2022-04-06 00:45:00|9949.6|9944.6|9952.6|9947.6|9953.4|9948.4|9949.4|9944.4|99
1649206200000|2022-04-06 00:50:00|9952.4|9947.4|9953.4|9948.4|9954.4|9949.4|9951.9|9946.9|52
1649206500000|2022-04-06 00:55:00|9953.7|9948.7|9953.7|9948.7|9954.8|9949.8|9953|9948|144
1649206800000|2022-04-06 01:00:00|9953.5|9948.5|9955.3|9950.3|9955.3|9950.3|9952.8|9947.8|43
1649207100000|2022-04-06 01:05:00|9955.8|9950.8|9957.8|9952.8|9958.7|9953.7|9955.8|9950.8|73
1649207400000|2022-04-06 01:10:00|9957.9|9952.9|9956.4|9951.4|9958.8|9953.8|9956.3|9951.3|37
1649207700000|2022-04-06 01:15:00|9956.3|9951.3|9956.7|9951.7|9957.3|9952.3|9955.9|9950.9|31
1649208000000|2022-04-06 01:20:00|9956.8|9951.8|9956|9951|9957.2|9952.2|9955.3|9950.3|23
1649208300000|2022-04-06 01:25:00|9956.2|9951.2|9954.3|9949.3|9956.3|9951.3|9953.8|9948.8|23
1649208600000|2022-04-06 01:30:00|9954.5|9949.5|9955.8|9950.8|9955.8|9950.8|9953.3|9948.3|33
1649208900000|2022-04-06 01:35:00|9955.7|9950.7|9954.8|9949.8|9956.3|9951.3|9954|9949|38
1649209200000|2022-04-06 01:40:00|9955|9950|9954.3|9949.3|9955.8|9950.8|9954.3|9949.3|15
1649209500000|2022-04-06 01:45:00|9954.5|9949.5|9955.5|9950.5|9957|9952|9954.3|9949.3|52
1649209800000|2022-04-06 01:50:00|9955.3|9950.3|9955.8|9950.8|9956.7|9951.7|9954.5|9949.5|18
1649210100000|2022-04-06 01:55:00|9956|9951|9957.5|9952.5|9958.3|9953.3|9955.8|9950.8|16
1649210400000|2022-04-06 02:00:00|9957.7|9952.7|9958.5|9953.5|9958.5|9953.5|9956.8|9951.8|12
1649210700000|2022-04-06 02:05:00|9958.7|9953.7|9957.8|9952.8|9958.8|9953.8|9957.8|9952.8|27
1649211000000|2022-04-06 02:10:00|9958.1|9953.1|9956.4|9951.4|9958.1|9953.1|9955.9|9950.9|34
1649211300000|2022-04-06 02:15:00|9956.6|9951.6|9956.8|9951.8|9957.8|9952.8|9956.4|9951.4|10
1649211600000|2022-04-06 02:20:00|9957|9952|9955.9|9950.9|9957.1|9952.1|9955.5|9950.5|8
1649211900000|2022-04-06 02:25:00|9956|9951|9956|9951|9956.8|9951.8|9956|9951|18
1649212200000|2022-04-06 02:30:00|9955.8|9950.8|9956.4|9951.4|9956.6|9951.6|9955.2|9950.2|25
1649212500000|2022-04-06 02:35:00|9956.2|9951.2|9956|9951|9956.8|9951.8|9956|9951|6
1649212800000|2022-04-06 02:40:00|9955.5|9950.5|9948.3|9943.3|9956|9951|9946.4|9941.4|258
1649213100000|2022-04-06 02:45:00|9948.5|9943.5|9951.8|9946.8|9952.3|9947.3|9948.5|9943.5|43
1649213400000|2022-04-06 02:50:00|9952.1|9947.1|9953.3|9948.3|9953.8|9948.8|9951.3|9946.3|28
1649213700000|2022-04-06 02:55:00|9953.5|9948.5|9952.8|9947.8|9954.8|9949.8|9952.5|9947.5|37
1649214000000|2022-04-06 03:00:00|9953|9948|9950.8|9945.8|9953.3|9948.3|9950.8|9945.8|18
1649214300000|2022-04-06 03:05:00|9950.4|9945.4|9952|9947|9953.3|9948.3|9949.8|9944.8|20
1649214600000|2022-04-06 03:10:00|9951.8|9946.8|9952.8|9947.8|9953.8|9948.8|9951.3|9946.3|8
1649214900000|2022-04-06 03:15:00|9952.6|9947.6|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|7
1649215200000|2022-04-06 03:20:00|9952.5|9947.5|9952.7|9947.7|9953.3|9948.3|9951.8|9946.8|5
1649215500000|2022-04-06 03:25:00|9952.8|9947.8|9953|9948|9953|9948|9952.3|9947.3|4
1649215800000|2022-04-06 03:30:00|9952.8|9947.8|9952.5|9947.5|9953.3|9948.3|9951.8|9946.8|4
1649216100000|2022-04-06 03:35:00|9952.7|9947.7|9952.3|9947.3|9953.3|9948.3|9952.3|9947.3|45
1649216400000|2022-04-06 03:40:00|9952.6|9947.6|9953.3|9948.3|9953.8|9948.8|9951.8|9946.8|86
1649216700000|2022-04-06 03:45:00|9953.1|9948.1|9952.8|9947.8|9953.8|9948.8|9952.8|9947.8|9
1649217000000|2022-04-06 03:50:00|9953.1|9948.1|9950|9945|9953.3|9948.3|9948.3|9943.3|35
1649217300000|2022-04-06 03:55:00|9949.8|9944.8|9950.3|9945.3|9950.7|9945.7|9949.7|9944.7|20
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9951|9946|9951|9946|9949.8|9944.8|18
1649217900000|2022-04-06 04:05:00|9950.8|9945.8|9952.3|9947.3|9952.3|9947.3|9950.7|9945.7|18
1649218200000|2022-04-06 04:10:00|9952|9947|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|15
1649218500000|2022-04-06 04:15:00|9952.1|9947.1|9952.8|9947.8|9953.3|9948.3|9951.8|9946.8|26
1649218800000|2022-04-06 04:20:00|9953|9948|9954.8|9949.8|9954.8|9949.8|9952.8|9947.8|29
1649219100000|2022-04-06 04:25:00|9955|9950|9955.4|9950.4|9955.8|9950.8|9954.6|9949.6|19
1649219400000|2022-04-06 04:30:00|9955.6|9950.6|9956.7|9951.7|9957.3|9952.3|9955.3|9950.3|20
1649219700000|2022-04-06 04:35:00|9956.8|9951.8|9956.7|9951.7|9957.3|9952.3|9956.3|9951.3|11
1649220000000|2022-04-06 04:40:00|9956.8|9951.8|9956.3|9951.3|9957.3|9952.3|9955.4|9950.4|39
1649220300000|2022-04-06 04:45:00|9956.4|9951.4|9955.3|9950.3|9956.6|9951.6|9954.9|9949.9|12
1649220600000|2022-04-06 04:50:00|9955.6|9950.6|9955.7|9950.7|9956.9|9951.9|9955.4|9950.4|16
1649220900000|2022-04-06 04:55:00|9955.6|9950.6|9954.9|9949.9|9956.1|9951.1|9954.9|9949.9|8
1649221200000|2022-04-06 05:00:00|9954.7|9949.7|9953.6|9948.6|9955.2|9950.2|9953.5|9948.5|8
1649221500000|2022-04-06 05:05:00|9953.5|9948.5|9952.4|9947.4|9953.5|9948.5|9951.4|9946.4|33
1649221800000|2022-04-06 05:10:00|9952.3|9947.3|9954|9949|9954|9949|9951.9|9946.9|10
1649222100000|2022-04-06 05:15:00|9953.8|9948.8|9954|9949|9954.5|9949.5|9953.1|9948.1|18
1649222400000|2022-04-06 05:20:00|9953.8|9948.8|9953.8|9948.8|9954.5|9949.5|9953.6|9948.6|17
1649222700000|2022-04-06 05:25:00|9953.6|9948.6|9954.5|9949.5|9954.9|9949.9|9953|9948|9
1649223000000|2022-04-06 05:30:00|9954.1|9949.1|9953.1|9948.1|9954.5|9949.5|9952.8|9947.8|16
1649223300000|2022-04-06 05:35:00|9952.9|9947.9|9953.8|9948.8|9954|9949|9952.8|9947.8|4
1649223600000|2022-04-06 05:40:00|9954|9949|9954.9|9949.9|9954.9|9949.9|9953.6|9948.6|7
1649223900000|2022-04-06 05:45:00|9955|9950|9955.7|9950.7|9956|9951|9954.5|9949.5|25
1649224200000|2022-04-06 05:50:00|9955.9|9950.9|9956.2|9951.2|9956.7|9951.7|9955.4|9950.4|13
1649224500000|2022-04-06 05:55:00|9956.4|9951.4|9962.2|9957.2|9962.7|9957.7|9956.4|9951.4|136
1649224800000|2022-04-06 06:00:00|9962.4|9957.4|9964.2|9959.2|9964.5|9959.5|9961.5|9956.5|83
1649225100000|2022-04-06 06:05:00|9964|9959|9969.7|9964.7|9969.8|9964.8|9963.7|9958.7|59
1649225400000|2022-04-06 06:10:00|9969.5|9964.5|9968.6|9963.6|9970.2|9965.2|9967.3|9962.3|31
1649225700000|2022-04-06 06:15:00|9968.5|9963.5|9966.7|9961.7|9969.2|9964.2|9965|9960|74
1649226000000|2022-04-06 06:20:00|9966.5|9961.5|9966.7|9961.7|9968.5|9963.5|9965.8|9960.8|33
1649226300000|2022-04-06 06:25:00|9966.5|9961.5|9965.5|9960.5|9967.2|9962.2|9965.2|9960.2|17
1649226600000|2022-04-06 06:30:00|9965.3|9960.3|9963.7|9958.7|9965.7|9960.7|9961.7|9956.7|37
1649226900000|2022-04-06 06:35:00|9963.5|9958.5|9963.7|9958.7|9967.2|9962.2|9961.7|9956.7|60
1649227200000|2022-04-06 06:40:00|9963.4|9958.4|9961.7|9956.7|9964.2|9959.2|9961.4|9956.4|11
1649227500000|2022-04-06 06:45:00|9962.2|9957.2|9961.2|9956.2|9963.4|9958.4|9960.7|9955.7|18
1649227800000|2022-04-06 06:50:00|9960.8|9955.8|9962.2|9957.2|9962.4|9957.4|9960.2|9955.2|23
1649228100000|2022-04-06 06:55:00|9962.4|9957.4|9961.2|9956.2|9962.4|9957.4|9960.7|9955.7|33
1649228400000|2022-04-06 07:00:00|9961|9956|9959|9954|9961.7|9956.7|9956.2|9951.2|98
1649228700000|2022-04-06 07:05:00|9959.2|9954.2|9961.7|9956.7|9963.4|9958.4|9959.2|9954.2|43
1649229000000|2022-04-06 07:10:00|9961.5|9956.5|9959.5|9954.5|9962.5|9957.5|9958.3|9953.3|39
1649229300000|2022-04-06 07:15:00|9959.3|9954.3|9954.3|9949.3|9959.4|9954.4|9952.6|9947.6|113
1649229600000|2022-04-06 07:20:00|9954.5|9949.5|9956.2|9951.2|9956.2|9951.2|9951.3|9946.3|126
1649229900000|2022-04-06 07:25:00|9956.4|9951.4|9960|9955|9960|9955|9954.3|9949.3|43
1649230200000|2022-04-06 07:30:00|9959.8|9954.8|9961.7|9956.7|9961.7|9956.7|9957.9|9952.9|47
1649230500000|2022-04-06 07:35:00|9961.5|9956.5|9963.4|9958.4|9963.6|9958.6|9960.3|9955.3|35
1649230800000|2022-04-06 07:40:00|9963.6|9958.6|9958.3|9953.3|9963.6|9958.6|9957.2|9952.2|63
1649231100000|2022-04-06 07:45:00|9958.2|9953.2|9956.2|9951.2|9960.2|9955.2|9954.3|9949.3|76
1649231400000|2022-04-06 07:50:00|9956|9951|9955.2|9950.2|9956.8|9951.8|9954.2|9949.2|27
1649231700000|2022-04-06 07:55:00|9955.4|9950.4|9956|9951|9959.6|9954.6|9954.7|9949.7|60
1649232000000|2022-04-06 08:00:00|9956.5|9951.5|9954.2|9949.2|9958.6|9953.6|9953.8|9948.8|122
1649232300000|2022-04-06 08:05:00|9954|9949|9955|9950|9956.2|9951.2|9953.5|9948.5|89
1649232600000|2022-04-06 08:10:00|9955.2|9950.2|9955.8|9950.8|9957.4|9952.4|9954.2|9949.2|37
1649232900000|2022-04-06 08:15:00|9955.7|9950.7|9956.2|9951.2|9956.8|9951.8|9953.3|9948.3|40
1649233200000|2022-04-06 08:20:00|9956.1|9951.1|9952.5|9947.5|9956.1|9951.1|9952.1|9947.1|59
1649233500000|2022-04-06 08:25:00|9952.6|9947.6|9943.1|9938.1|9952.6|9947.6|9942.6|9937.6|178
1649233800000|2022-04-06 08:30:00|9943.5|9938.5|9945.6|9940.6|9946.9|9941.9|9943.1|9938.1|69
1649234100000|2022-04-06 08:35:00|9945.8|9940.8|9939.6|9934.6|9946.1|9941.1|9939.6|9934.6|108
1649234400000|2022-04-06 08:40:00|9939.5|9934.5|9938.3|9933.3|9941.1|9936.1|9937.9|9932.9|140
1649234700000|2022-04-06 08:45:00|9938.1|9933.1|9937.6|9932.6|9940.1|9935.1|9934.1|9929.1|163
1649235000000|2022-04-06 08:50:00|9937.2|9932.2|9937.5|9932.5|9937.6|9932.6|9934.6|9929.6|89
1649235300000|2022-04-06 08:55:00|9937.6|9932.6|9934.9|9929.9|9939.1|9934.1|9932.7|9927.7|130
1649235600000|2022-04-06 09:00:00|9935.1|9930.1|9938.1|9933.1|9939.3|9934.3|9933.1|9928.1|229
1649235900000|2022-04-06 09:05:00|9938|9933|9938.5|9933.5|9938.8|9933.8|9935.6|9930.6|62
1649236200000|2022-04-06 09:10:00|9938.1|9933.1|9937.2|9932.2|9938.8|9933.8|9933.1|9928.1|138
1649236500000|2022-04-06 09:15:00|9937.4|9932.4|9940.3|9935.3|9941|9936|9937.1|9932.1|67
1649236800000|2022-04-06 09:20:00|9940.5|9935.5|9943.1|9938.1|9943.6|9938.6|9940.3|9935.3|61
1649237100000|2022-04-06 09:25:00|9942.9|9937.9|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|63
1649237400000|2022-04-06 09:30:00|9944.6|9939.6|9941.6|9936.6|9944.6|9939.6|9940.4|9935.4|45
1649237700000|2022-04-06 09:35:00|9941.8|9936.8|9941.9|9936.9|9942.8|9937.8|9940.1|9935.1|55
1649238000000|2022-04-06 09:40:00|9941.8|9936.8|9941.8|9936.8|9942.7|9937.7|9939.4|9934.4|74
1649238300000|2022-04-06 09:45:00|9941.9|9936.9|9940.8|9935.8|9943.4|9938.4|9940.3|9935.3|160
1649238600000|2022-04-06 09:50:00|9941|9936|9942.4|9937.4|9942.7|9937.7|9941|9936|105
1649238900000|2022-04-06 09:55:00|9942.2|9937.2|9942.6|9937.6|9943.6|9938.6|9940.4|9935.4|47
1649239200000|2022-04-06 10:00:00|9942.4|9937.4|9943.7|9938.7|9945.5|9940.5|9941.8|9936.8|68
1649239500000|2022-04-06 10:05:00|9943.9|9938.9|9946.4|9941.4|9947.5|9942.5|9943.6|9938.6|31
1649239800000|2022-04-06 10:10:00|9946.2|9941.2|9947.2|9942.2|9948.1|9943.1|9945.7|9940.7|84
1649240100000|2022-04-06 10:15:00|9947|9942|9948.7|9943.7|9949.5|9944.5|9947|9942|38
1649240400000|2022-04-06 10:20:00|9948.6|9943.6|9950.7|9945.7|9951.1|9946.1|9948|9943|44
1649240700000|2022-04-06 10:25:00|9950.9|9945.9|9953.7|9948.7|9953.9|9948.9|9949.6|9944.6|24
1649241000000|2022-04-06 10:30:00|9953.9|9948.9|9950|9945|9953.9|9948.9|9950|9945|92
1649241300000|2022-04-06 10:35:00|9950.2|9945.2|9946.6|9941.6|9950.2|9945.2|9946.4|9941.4|129
1649241600000|2022-04-06 10:40:00|9946.7|9941.7|9948.6|9943.6|9949.9|9944.9|9946.6|9941.6|43
1649241900000|2022-04-06 10:45:00|9948.4|9943.4|9948.6|9943.6|9951.2|9946.2|9948.3|9943.3|40
1649242200000|2022-04-06 10:50:00|9948.4|9943.4|9947.6|9942.6|9950.4|9945.4|9946.9|9941.9|24
1649242500000|2022-04-06 10:55:00|9947.4|9942.4|9945.5|9940.5|9948.7|9943.7|9945.3|9940.3|82
1649242800000|2022-04-06 11:00:00|9946|9941|9945.2|9940.2|9946|9941|9941.9|9936.9|109
1649243100000|2022-04-06 11:05:00|9945.4|9940.4|9948|9943|9949|9944|9945.2|9940.2|55
1649243400000|2022-04-06 11:10:00|9948.2|9943.2|9948.1|9943.1|9949.5|9944.5|9945.8|9940.8|40
1649243700000|2022-04-06 11:15:00|9948.2|9943.2|9950.5|9945.5|9951.7|9946.7|9948.1|9943.1|39
1649244000000|2022-04-06 11:20:00|9950.7|9945.7|9948.1|9943.1|9951.5|9946.5|9948.1|9943.1|60
1649244300000|2022-04-06 11:25:00|9947.7|9942.7|9948.7|9943.7|9949.5|9944.5|9947.5|9942.5|22
1649244600000|2022-04-06 11:30:00|9948.9|9943.9|9944.5|9939.5|9949.5|9944.5|9944.5|9939.5|31
1649244900000|2022-04-06 11:35:00|9944.7|9939.7|9944.5|9939.5|9945.5|9940.5|9943.2|9938.2|56
1649245200000|2022-04-06 11:40:00|9944.8|9939.8|9945.1|9940.1|9946.5|9941.5|9944.1|9939.1|70
1649245500000|2022-04-06 11:45:00|9945.3|9940.3|9947|9942|9947.1|9942.1|9945.3|9940.3|36
1649245800000|2022-04-06 11:50:00|9947.1|9942.1|9945.1|9940.1|9948.5|9943.5|9945.1|9940.1|37
1649246100000|2022-04-06 11:55:00|9945.3|9940.3|9943.1|9938.1|9945.7|9940.7|9942.6|9937.6|30
1649246400000|2022-04-06 12:00:00|9942.9|9937.9|9936.6|9931.6|9942.9|9937.9|9936.1|9931.1|108
1649246700000|2022-04-06 12:05:00|9936.4|9931.4|9939|9934|9939.1|9934.1|9934.3|9929.3|217
1649247000000|2022-04-06 12:10:00|9939.1|9934.1|9939.7|9934.7|9940|9935|9937.1|9932.1|62
1649247300000|2022-04-06 12:15:00|9939.6|9934.6|9937.1|9932.1|9939.8|9934.8|9935.3|9930.3|73
1649247600000|2022-04-06 12:20:00|9937.5|9932.5|9933.7|9928.7|9937.5|9932.5|9933.5|9928.5|225
1649247900000|2022-04-06 12:25:00|9933.9|9928.9|9934.1|9929.1|9936.3|9931.3|9930.6|9925.6|173
1649248200000|2022-04-06 12:30:00|9934.3|9929.3|9931.8|9926.8|9935.1|9930.1|9931.7|9926.7|89
1649248500000|2022-04-06 12:35:00|9932.1|9927.1|9928.6|9923.6|9933.6|9928.6|9928.6|9923.6|218
1649248800000|2022-04-06 12:40:00|9929.1|9924.1|9930.3|9925.3|9930.8|9925.8|9928.3|9923.3|172
1649249100000|2022-04-06 12:45:00|9930.5|9925.5|9931.8|9926.8|9933.6|9928.6|9929.6|9924.6|106
1649249400000|2022-04-06 12:50:00|9931.6|9926.6|9931.8|9926.8|9933.4|9928.4|9931.1|9926.1|37
1649249700000|2022-04-06 12:55:00|9932|9927|9931.5|9926.5|9933.5|9928.5|9929|9924|89
1649250000000|2022-04-06 13:00:00|9931.6|9926.6|9931.1|9926.1|9931.6|9926.6|9928.6|9923.6|57
1649250300000|2022-04-06 13:05:00|9931.5|9926.5|9931.5|9926.5|9934|9929|9930.2|9925.2|37
1649250600000|2022-04-06 13:10:00|9931.3|9926.3|9935.3|9930.3|9935.8|9930.8|9931.1|9926.1|100
1649250900000|2022-04-06 13:15:00|9935.1|9930.1|9933.8|9928.8|9936.4|9931.4|9933.1|9928.1|49
1649251200000|2022-04-06 13:20:00|9934|9929|9932.8|9927.8|9934.4|9929.4|9931.1|9926.1|43
1649251500000|2022-04-06 13:25:00|9933|9928|9935.5|9930.5|9936.6|9931.6|9931.6|9926.6|95
1649251800000|2022-04-06 13:30:00|9935.6|9930.6|9937.5|9932.5|9938.7|9933.7|9934.1|9929.1|83
1649252100000|2022-04-06 13:35:00|9937.9|9932.9|9939.1|9934.1|9940.9|9935.9|9936.7|9931.7|73
1649252400000|2022-04-06 13:40:00|9939.3|9934.3|9942.1|9937.1|9943|9938|9939.1|9934.1|208
1649252700000|2022-04-06 13:45:00|9942|9937|9940.5|9935.5|9944.5|9939.5|9940.3|9935.3|257
1649253000000|2022-04-06 13:50:00|9940.7|9935.7|9943.1|9938.1|9943.8|9938.8|9938.5|9933.5|130
1649253300000|2022-04-06 13:55:00|9943|9938|9946.5|9941.5|9946.9|9941.9|9940.7|9935.7|121
1649253600000|2022-04-06 14:00:00|9946.3|9941.3|9949.9|9944.9|9950.8|9945.8|9946.1|9941.1|301
1649253900000|2022-04-06 14:05:00|9950.1|9945.1|9950.4|9945.4|9950.9|9945.9|9948.4|9943.4|112
1649254200000|2022-04-06 14:10:00|9950.3|9945.3|9952.4|9947.4|9952.5|9947.5|9949.4|9944.4|168
1649254500000|2022-04-06 14:15:00|9952.5|9947.5|9952.9|9947.9|9952.9|9947.9|9950.7|9945.7|91
1649254800000|2022-04-06 14:20:00|9953.2|9948.2|9947.7|9942.7|9953.4|9948.4|9947.2|9942.2|86
1649255100000|2022-04-06 14:25:00|9947.8|9942.8|9945.5|9940.5|9948.4|9943.4|9945.1|9940.1|145
1649255400000|2022-04-06 14:30:00|9945.3|9940.3|9943.5|9938.5|9948.1|9943.1|9943.5|9938.5|61
1649255700000|2022-04-06 14:35:00|9943.3|9938.3|9945.1|9940.1|9947.4|9942.4|9941.7|9936.7|63
1649256000000|2022-04-06 14:40:00|9945.3|9940.3|9942.5|9937.5|9945.4|9940.4|9940.5|9935.5|62
1649256300000|2022-04-06 14:45:00|9942.7|9937.7|9943.9|9938.9|9945.9|9940.9|9941.2|9936.2|61
1649256600000|2022-04-06 14:50:00|9943.7|9938.7|9941.3|9936.3|9945.4|9940.4|9941.3|9936.3|58
1649256900000|2022-04-06 14:55:00|9941.1|9936.1|9941.9|9936.9|9943.7|9938.7|9938.9|9933.9|145
1649257200000|2022-04-06 15:00:00|9942.1|9937.1|9941.1|9936.1|9943.4|9938.4|9938.1|9933.1|117
1649257500000|2022-04-06 15:05:00|9940.9|9935.9|9947.1|9942.1|9947.4|9942.4|9940|9935|57
1649257800000|2022-04-06 15:10:00|9946.9|9941.9|9946.1|9941.1|9947.9|9942.9|9945.5|9940.5|81
1649258100000|2022-04-06 15:15:00|9945.9|9940.9|9951.3|9946.3|9951.6|9946.6|9945.9|9940.9|145
1649258400000|2022-04-06 15:20:00|9951.4|9946.4|9951.4|9946.4|9951.7|9946.7|9949.7|9944.7|111
1649258700000|2022-04-06 15:25:00|9951.2|9946.2|9950.2|9945.2|9952.4|9947.4|9949.9|9944.9|93
1649259000000|2022-04-06 15:30:00|9950.1|9945.1|9952.4|9947.4|9953.2|9948.2|9949.9|9944.9|116
1649259300000|2022-04-06 15:35:00|9952.2|9947.2|9953|9948|9953.7|9948.7|9950.6|9945.6|63
1649259600000|2022-04-06 15:40:00|9953.2|9948.2|9949.6|9944.6|9953.4|9948.4|9948.6|9943.6|48
1649259900000|2022-04-06 15:45:00|9949.3|9944.3|9946.1|9941.1|9949.7|9944.7|9944.1|9939.1|157
1649260200000|2022-04-06 15:50:00|9945.9|9940.9|9946.1|9941.1|9948.1|9943.1|9944.6|9939.6|35
1649260500000|2022-04-06 15:55:00|9945.8|9940.8|9946.3|9941.3|9947.2|9942.2|9944.1|9939.1|24
1649260800000|2022-04-06 16:00:00|9946.6|9941.6|9944.5|9939.5|9946.6|9941.6|9942.4|9937.4|85
1649261100000|2022-04-06 16:05:00|9944.6|9939.6|9945.6|9940.6|9947.5|9942.5|9944.3|9939.3|37
1649261400000|2022-04-06 16:10:00|9945.3|9940.3|9950.9|9945.9|9950.9|9945.9|9945.1|9940.1|59
1649261700000|2022-04-06 16:15:00|9951.1|9946.1|9949.5|9944.5|9951.5|9946.5|9948.5|9943.5|45
1649262000000|2022-04-06 16:20:00|9949.7|9944.7|9950.9|9945.9|9952.1|9947.1|9949.7|9944.7|39
1649262300000|2022-04-06 16:25:00|9951.1|9946.1|9950.5|9945.5|9951.1|9946.1|9949|9944|30
1649262600000|2022-04-06 16:30:00|9950.2|9945.2|9951.2|9946.2|9951.4|9946.4|9949.8|9944.8|16
1649262900000|2022-04-06 16:35:00|9951|9946|9950.5|9945.5|9951|9946|9949|9944|23
1649263200000|2022-04-06 16:40:00|9950.7|9945.7|9950.5|9945.5|9951.3|9946.3|9948.8|9943.8|35
1649263500000|2022-04-06 16:45:00|9951|9946|9950|9945|9951|9946|9948.5|9943.5|48
1649263800000|2022-04-06 16:50:00|9949.8|9944.8|9948.3|9943.3|9950.2|9945.2|9947.1|9942.1|29
1649264100000|2022-04-06 16:55:00|9948.5|9943.5|9948|9943|9949|9944|9945.5|9940.5|93
1649264400000|2022-04-06 17:00:00|9948.2|9943.2|9947.6|9942.6|9948.5|9943.5|9946.6|9941.6|109
1649264700000|2022-04-06 17:05:00|9947.5|9942.5|9947.5|9942.5|9948.1|9943.1|9946.5|9941.5|51
1649265000000|2022-04-06 17:10:00|9947.2|9942.2|9949.5|9944.5|9950|9945|9946.8|9941.8|46
1649265300000|2022-04-06 17:15:00|9949.4|9944.4|9951|9946|9951|9946|9949|9944|72
1649265600000|2022-04-06 17:20:00|9951.3|9946.3|9951.3|9946.3|9951.8|9946.8|9949.8|9944.8|31
1649265900000|2022-04-06 17:25:00|9951.5|9946.5|9952.5|9947.5|9953.1|9948.1|9950.8|9945.8|77
1649266200000|2022-04-06 17:30:00|9952.3|9947.3|9950|9945|9952.5|9947.5|9949.8|9944.8|72
1649266500000|2022-04-06 17:35:00|9949.8|9944.8|9951.3|9946.3|9951.7|9946.7|9949.5|9944.5|27
1649266800000|2022-04-06 17:40:00|9951.1|9946.1|9950|9945|9951.1|9946.1|9948.8|9943.8|26
1649267100000|2022-04-06 17:45:00|9949.8|9944.8|9950.3|9945.3|9951|9946|9949.7|9944.7|41
1649267400000|2022-04-06 17:50:00|9950.5|9945.5|9948.2|9943.2|9950.7|9945.7|9947.8|9942.8|22
1649267700000|2022-04-06 17:55:00|9948.3|9943.3|9952|9947|9953|9948|9948.3|9943.3|20
1649268000000|2022-04-06 18:00:00|9951.9|9946.9|9944.6|9939.6|9955.7|9950.7|9928.5|9923.5|637
1649268300000|2022-04-06 18:05:00|9944.4|9939.4|9961.5|9956.5|9962|9957|9944.1|9939.1|651
1649268600000|2022-04-06 18:10:00|9961.3|9956.3|9964.5|9959.5|9965.6|9960.6|9961|9956|397
1649268900000|2022-04-06 18:15:00|9964.3|9959.3|9970.9|9965.9|9974.5|9969.5|9964.3|9959.3|495
1649269200000|2022-04-06 18:20:00|9970.8|9965.8|9972.6|9967.6|9972.6|9967.6|9965.1|9960.1|416
1649269500000|2022-04-06 18:25:00|9972.4|9967.4|9971.6|9966.6|9974.5|9969.5|9968.6|9963.6|678
1649269800000|2022-04-06 18:30:00|9971.3|9966.3|9962.2|9957.2|9973.1|9968.1|9957|9952|268
1649270100000|2022-04-06 18:35:00|9962.4|9957.4|9971.9|9966.9|9973.2|9968.2|9961.5|9956.5|489
1649270400000|2022-04-06 18:40:00|9972|9967|9969|9964|9972.4|9967.4|9966.6|9961.6|166
1649270700000|2022-04-06 18:45:00|9969.1|9964.1|9964.4|9959.4|9969.3|9964.3|9961.8|9956.8|95
1649271000000|2022-04-06 18:50:00|9964.1|9959.1|9960|9955|9966.6|9961.6|9959.5|9954.5|93
1649271300000|2022-04-06 18:55:00|9959.8|9954.8|9957.1|9952.1|9961.4|9956.4|9954.5|9949.5|188
1649271600000|2022-04-06 19:00:00|9957.3|9952.3|9954.9|9949.9|9957.7|9952.7|9952.3|9947.3|344
1649271900000|2022-04-06 19:05:00|9955.1|9950.1|9958.4|9953.4|9959.7|9954.7|9954.5|9949.5|183
1649272200000|2022-04-06 19:10:00|9958.2|9953.2|9958.6|9953.6|9960.4|9955.4|9956.9|9951.9|29
1649272500000|2022-04-06 19:15:00|9958.2|9953.2|9960.5|9955.5|9960.8|9955.8|9957.5|9952.5|26
1649272800000|2022-04-06 19:20:00|9960.4|9955.4|9959.5|9954.5|9961.7|9956.7|9958.6|9953.6|22
1649273100000|2022-04-06 19:25:00|9959.4|9954.4|9961.6|9956.6|9961.6|9956.6|9959.1|9954.1|15
1649273400000|2022-04-06 19:30:00|9961.7|9956.7|9960.5|9955.5|9962.1|9957.1|9959.1|9954.1|37
1649273700000|2022-04-06 19:35:00|9960.4|9955.4|9961.7|9956.7|9964.4|9959.4|9960.4|9955.4|35
1649274000000|2022-04-06 19:40:00|9961.6|9956.6|9959.6|9954.6|9963.1|9958.1|9959|9954|53
1649274300000|2022-04-06 19:45:00|9959.8|9954.8|9958|9953|9961.2|9956.2|9957.2|9952.2|26
1649274600000|2022-04-06 19:50:00|9958.2|9953.2|9960.1|9955.1|9960.3|9955.3|9957.6|9952.6|35
1649274900000|2022-04-06 19:55:00|9959.9|9954.9|9958.2|9953.2|9960.3|9955.3|9956.6|9951.6|32
1649275200000|2022-04-06 20:00:00|9958.4|9953.4|9961.5|9956.5|9961.5|9956.5|9957.6|9952.6|61
1649275500000|2022-04-06 20:05:00|9961.3|9956.3|9960.9|9955.9|9961.5|9956.5|9960.1|9955.1|18
1649275800000|2022-04-06 20:10:00|9961|9956|9962.1|9957.1|9962.2|9957.2|9961|9956|7
1649276100000|2022-04-06 20:15:00|9961.9|9956.9|9961.1|9956.1|9962.2|9957.2|9960.9|9955.9|31
1649276400000|2022-04-06 20:20:00|9960.9|9955.9|9960.9|9955.9|9961.9|9956.9|9960.3|9955.3|5
1649276700000|2022-04-06 20:25:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.1|9953.1|5
1649277000000|2022-04-06 20:30:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9959.1|9954.1|4
1649277300000|2022-04-06 20:35:00|9959.8|9954.8|9960.9|9955.9|9960.9|9955.9|9959.6|9954.6|4
1649277600000|2022-04-06 20:40:00|9960.6|9955.6|9961.2|9956.2|9961.2|9956.2|9959.6|9954.6|6
1649277900000|2022-04-06 20:45:00|9961.3|9956.3|9961.7|9956.7|9962.8|9957.8|9960.9|9955.9|8
1649278200000|2022-04-06 20:50:00|9961.9|9956.9|9962.5|9957.5|9962.6|9957.6|9961.5|9956.5|16
1649278500000|2022-04-06 20:55:00|9962.6|9957.6|9965.9|9956.9|9965.9|9958.5|9961.7|9956.7|18
1649289600000|2022-04-07 00:00:00|9962.7|9957.7|9961.1|9956.1|9963.4|9958.4|9961|9956|28
1649289900000|2022-04-07 00:05:00|9961|9956|9959.6|9954.6|9961.1|9956.1|9957.4|9952.4|29
1649290200000|2022-04-07 00:10:00|9959.5|9954.5|9956.5|9951.5|9959.5|9954.5|9955.5|9950.5|13
1649290500000|2022-04-07 00:15:00|9956.3|9951.3|9957.9|9952.9|9958.3|9953.3|9956|9951|17
1649290800000|2022-04-07 00:20:00|9958|9953|9958.5|9953.5|9958.9|9953.9|9957.1|9952.1|5
1649291100000|2022-04-07 00:25:00|9958.7|9953.7|9959.1|9954.1|9960.1|9955.1|9958.3|9953.3|9
1649291400000|2022-04-07 00:30:00|9959|9954|9957.1|9952.1|9960|9955|9957|9952|29
1649291700000|2022-04-07 00:35:00|9957|9952|9956.3|9951.3|9957.9|9952.9|9956|9951|36
1649292000000|2022-04-07 00:40:00|9956.1|9951.1|9956|9951|9958.1|9953.1|9955.5|9950.5|11
1649292300000|2022-04-07 00:45:00|9955.8|9950.8|9957.4|9952.4|9957.5|9952.5|9955.5|9950.5|7
1649292600000|2022-04-07 00:50:00|9957.2|9952.2|9954.9|9949.9|9960.1|9955.1|9954.9|9949.9|25
1649292900000|2022-04-07 00:55:00|9955.1|9950.1|9952.9|9947.9|9955.4|9950.4|9952.9|9947.9|37
1649293200000|2022-04-07 01:00:00|9953.1|9948.1|9953.7|9948.7|9955.1|9950.1|9952.5|9947.5|37
1649293500000|2022-04-07 01:05:00|9953.9|9948.9|9953.4|9948.4|9953.9|9948.9|9952.5|9947.5|9
1649293800000|2022-04-07 01:10:00|9953.3|9948.3|9955.7|9950.7|9956.3|9951.3|9953.3|9948.3|18
1649294100000|2022-04-07 01:15:00|9955.9|9950.9|9957.7|9952.7|9957.7|9952.7|9955.5|9950.5|7
1649294400000|2022-04-07 01:20:00|9957.9|9952.9|9958.9|9953.9|9958.9|9953.9|9957.1|9952.1|6
1649294700000|2022-04-07 01:25:00|9958.7|9953.7|9958.9|9953.9|9958.9|9953.9|9957.5|9952.5|7
1649295000000|2022-04-07 01:30:00|9958.7|9953.7|9957.5|9952.5|9959.9|9954.9|9957.4|9952.4|13
1649295300000|2022-04-07 01:35:00|9957.3|9952.3|9955.4|9950.4|9957.4|9952.4|9955.4|9950.4|7
1649295600000|2022-04-07 01:40:00|9955.2|9950.2|9952.9|9947.9|9955.2|9950.2|9952.4|9947.4|15
1649295900000|2022-04-07 01:45:00|9952.8|9947.8|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|4
1649296200000|2022-04-07 01:50:00|9953.7|9948.7|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|10
1649296500000|2022-04-07 01:55:00|9953.9|9948.9|9953.4|9948.4|9954.1|9949.1|9953.4|9948.4|9
1649296800000|2022-04-07 02:00:00|9953.6|9948.6|9953.4|9948.4|9954.1|9949.1|9952.4|9947.4|16
1649297100000|2022-04-07 02:05:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9953.1|9948.1|13
1649297400000|2022-04-07 02:10:00|9955.3|9950.3|9956.2|9951.2|9957.6|9952.6|9954.9|9949.9|4
1649297700000|2022-04-07 02:15:00|9956.1|9951.1|9957.1|9952.1|9957.9|9952.9|9956.1|9951.1|11
1649298000000|2022-04-07 02:20:00|9956.9|9951.9|9958.3|9953.3|9958.4|9953.4|9956.9|9951.9|8
1649298300000|2022-04-07 02:25:00|9958.4|9953.4|9957.7|9952.7|9958.9|9953.9|9957.4|9952.4|5
1649298600000|2022-04-07 02:30:00|9957.9|9952.9|9957.4|9952.4|9958.4|9953.4|9957.4|9952.4|18
1649298900000|2022-04-07 02:35:00|9957.3|9952.3|9957.1|9952.1|9958.9|9953.9|9956.8|9951.8|8
1649299200000|2022-04-07 02:40:00|9957.4|9952.4|9956.8|9951.8|9957.5|9952.5|9956.4|9951.4|7
1649299500000|2022-04-07 02:45:00|9956.5|9951.5|9957.5|9952.5|9957.7|9952.7|9956.4|9951.4|3
1649299800000|2022-04-07 02:50:00|9957.4|9952.4|9955.7|9950.7|9957.7|9952.7|9955.4|9950.4|4
1649300100000|2022-04-07 02:55:00|9955.8|9950.8|9953.7|9948.7|9956.3|9951.3|9953.7|9948.7|5
1649300400000|2022-04-07 03:00:00|9953.8|9948.8|9953.9|9948.9|9955.1|9950.1|9953.5|9948.5|7
1649300700000|2022-04-07 03:05:00|9953.8|9948.8|9955.4|9950.4|9955.4|9950.4|9953.5|9948.5|6
1649301000000|2022-04-07 03:10:00|9955.5|9950.5|9956.4|9951.4|9956.9|9951.9|9955.4|9950.4|48
1649301300000|2022-04-07 03:15:00|9956.3|9951.3|9955.4|9950.4|9956.7|9951.7|9955.4|9950.4|4
1649301600000|2022-04-07 03:20:00|9955.2|9950.2|9955.3|9950.3|9955.7|9950.7|9954.1|9949.1|5
1649301900000|2022-04-07 03:25:00|9955.4|9950.4|9957.7|9952.7|9957.7|9952.7|9955.1|9950.1|6
1649302200000|2022-04-07 03:30:00|9957.9|9952.9|9956.9|9951.9|9958.4|9953.4|9956.5|9951.5|9
1649302500000|2022-04-07 03:35:00|9956.7|9951.7|9957.9|9952.9|9957.9|9952.9|9956.4|9951.4|5
1649302800000|2022-04-07 03:40:00|9958.1|9953.1|9957.1|9952.1|9958.4|9953.4|9956.7|9951.7|3
1649303100000|2022-04-07 03:45:00|9957.3|9952.3|9955.3|9950.3|9957.3|9952.3|9954.9|9949.9|4
1649303400000|2022-04-07 03:50:00|9955.5|9950.5|9955.9|9950.9|9956.1|9951.1|9954.3|9949.3|12
1649303700000|2022-04-07 03:55:00|9956.1|9951.1|9956.8|9951.8|9956.9|9951.9|9955.9|9950.9|7
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9957.1|9952.1|9957.8|9952.8|9955.9|9950.9|19
1649304300000|2022-04-07 04:05:00|9957.3|9952.3|9956.5|9951.5|9957.3|9952.3|9956.3|9951.3|3
1649304600000|2022-04-07 04:10:00|9956.7|9951.7|9956.9|9951.9|9957.3|9952.3|9956.3|9951.3|4
1649304900000|2022-04-07 04:15:00|9956.7|9951.7|9955.5|9950.5|9957.3|9952.3|9955.3|9950.3|7
1649305200000|2022-04-07 04:20:00|9955.7|9950.7|9956.9|9951.9|9957.3|9952.3|9955.4|9950.4|1
1649305500000|2022-04-07 04:25:00|9957.1|9952.1|9956.9|9951.9|9957.3|9952.3|9956.9|9951.9|2
1649305800000|2022-04-07 04:30:00|9957.1|9952.1|9957.1|9952.1|9957.3|9952.3|9956.3|9951.3|0
1649306100000|2022-04-07 04:35:00|9956.9|9951.9|9955.1|9950.1|9957.1|9952.1|9955.1|9950.1|11
1649306400000|2022-04-07 04:40:00|9955.3|9950.3|9954.5|9949.5|9955.3|9950.3|9953.8|9948.8|4
1649306700000|2022-04-07 04:45:00|9954.7|9949.7|9953.3|9948.3|9954.7|9949.7|9953.3|9948.3|8
1649307000000|2022-04-07 04:50:00|9953.7|9948.7|9953.1|9948.1|9954|9949|9952.9|9947.9|16
1649307300000|2022-04-07 04:55:00|9952.9|9947.9|9952.8|9947.8|9954.2|9949.2|9951.8|9946.8|19
1649307600000|2022-04-07 05:00:00|9953|9948|9953.8|9948.8|9954.5|9949.5|9952.8|9947.8|3
1649307900000|2022-04-07 05:05:00|9953.9|9948.9|9952.9|9947.9|9955.7|9950.7|9952.9|9947.9|84
1649308200000|2022-04-07 05:10:00|9952.4|9947.4|9953.8|9948.8|9953.8|9948.8|9952.3|9947.3|9
1649308500000|2022-04-07 05:15:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9952.9|9947.9|5
1649308800000|2022-04-07 05:20:00|9955.3|9950.3|9955.8|9950.8|9956.1|9951.1|9954.9|9949.9|3
1649309100000|2022-04-07 05:25:00|9955.6|9950.6|9953.9|9948.9|9955.8|9950.8|9953.6|9948.6|15
1649309400000|2022-04-07 05:30:00|9954.3|9949.3|9953.4|9948.4|9954.5|9949.5|9953.1|9948.1|9
1649309700000|2022-04-07 05:35:00|9952.9|9947.9|9951.3|9946.3|9953.4|9948.4|9950.9|9945.9|13
1649310000000|2022-04-07 05:40:00|9951.4|9946.4|9951.4|9946.4|9952.6|9947.6|9950.9|9945.9|4
1649310300000|2022-04-07 05:45:00|9951.1|9946.1|9951.1|9946.1|9952.4|9947.4|9950.4|9945.4|7
1649310600000|2022-04-07 05:50:00|9951.3|9946.3|9951.3|9946.3|9952.1|9947.1|9950.4|9945.4|11
1649310900000|2022-04-07 05:55:00|9951.1|9946.1|9949.1|9944.1|9951.3|9946.3|9948.3|9943.3|45
1649311200000|2022-04-07 06:00:00|9949.3|9944.3|9949.9|9944.9|9952.3|9947.3|9949.1|9944.1|48
1649311500000|2022-04-07 06:05:00|9950.1|9945.1|9949.9|9944.9|9951.1|9946.1|9949.1|9944.1|17
1649311800000|2022-04-07 06:10:00|9949.8|9944.8|9947.3|9942.3|9950.3|9945.3|9947.1|9942.1|15
1649312100000|2022-04-07 06:15:00|9947.1|9942.1|9946.8|9941.8|9948.5|9943.5|9946.3|9941.3|33
1649312400000|2022-04-07 06:20:00|9946.9|9941.9|9947.6|9942.6|9947.8|9942.8|9945.8|9940.8|97
1649312700000|2022-04-07 06:25:00|9947.5|9942.5|9943.1|9938.1|9947.8|9942.8|9939.1|9934.1|143
1649313000000|2022-04-07 06:30:00|9943.3|9938.3|9944.1|9939.1|9944.8|9939.8|9942.4|9937.4|138
1649313300000|2022-04-07 06:35:00|9944.3|9939.3|9945.3|9940.3|9947.4|9942.4|9943.7|9938.7|83
1649313600000|2022-04-07 06:40:00|9945.4|9940.4|9944.6|9939.6|9945.6|9940.6|9942.9|9937.9|58
1649313900000|2022-04-07 06:45:00|9944.8|9939.8|9946.3|9941.3|9946.9|9941.9|9943.4|9938.4|64
1649314200000|2022-04-07 06:50:00|9946.4|9941.4|9947.4|9942.4|9948.6|9943.6|9945.2|9940.2|66
1649314500000|2022-04-07 06:55:00|9947|9942|9949.4|9944.4|9949.8|9944.8|9946.4|9941.4|81
1649314800000|2022-04-07 07:00:00|9949.2|9944.2|9947.1|9942.1|9950.8|9945.8|9946.4|9941.4|98
1649315100000|2022-04-07 07:05:00|9946.9|9941.9|9946.8|9941.8|9948.3|9943.3|9945.6|9940.6|45
1649315400000|2022-04-07 07:10:00|9946.9|9941.9|9948.6|9943.6|9949.3|9944.3|9944.9|9939.9|47
1649315700000|2022-04-07 07:15:00|9948.8|9943.8|9951.3|9946.3|9951.4|9946.4|9948.8|9943.8|29
1649316000000|2022-04-07 07:20:00|9951.4|9946.4|9950.1|9945.1|9951.9|9946.9|9949.4|9944.4|54
1649316300000|2022-04-07 07:25:00|9950.3|9945.3|9958.4|9953.4|9958.9|9953.9|9949.9|9944.9|97
1649316600000|2022-04-07 07:30:00|9958.6|9953.6|9957.4|9952.4|9959.5|9954.5|9957.1|9952.1|38
1649316900000|2022-04-07 07:35:00|9957.1|9952.1|9957.1|9952.1|9957.6|9952.6|9954.6|9949.6|47
1649317200000|2022-04-07 07:40:00|9957.3|9952.3|9956.6|9951.6|9959.1|9954.1|9955.8|9950.8|34
1649317500000|2022-04-07 07:45:00|9956.8|9951.8|9957.4|9952.4|9958.1|9953.1|9955.4|9950.4|21
1649317800000|2022-04-07 07:50:00|9957.6|9952.6|9957.3|9952.3|9958.4|9953.4|9954.9|9949.9|37
1649318100000|2022-04-07 07:55:00|9957.4|9952.4|9958.5|9953.5|9959.4|9954.4|9957.1|9952.1|13
1649318400000|2022-04-07 08:00:00|9958.4|9953.4|9956.3|9951.3|9960.4|9955.4|9955.9|9950.9|49
1649318700000|2022-04-07 08:05:00|9956.4|9951.4|9958.9|9953.9|9959.9|9954.9|9956.4|9951.4|48
1649319000000|2022-04-07 08:10:00|9959.1|9954.1|9964.9|9959.9|9965.8|9960.8|9958.9|9953.9|73
1649319300000|2022-04-07 08:15:00|9965|9960|9967.6|9962.6|9968.4|9963.4|9964.1|9959.1|143
1649319600000|2022-04-07 08:20:00|9967.1|9962.1|9968.6|9963.6|9969.9|9964.9|9966.3|9961.3|84
1649319900000|2022-04-07 08:25:00|9968.4|9963.4|9967.6|9962.6|9969.1|9964.1|9966.5|9961.5|24
1649320200000|2022-04-07 08:30:00|9967.8|9962.8|9968.1|9963.1|9968.6|9963.6|9967|9962|46
1649320500000|2022-04-07 08:35:00|9968.5|9963.5|9968.6|9963.6|9970.5|9965.5|9968.1|9963.1|102
1649320800000|2022-04-07 08:40:00|9968.8|9963.8|9970.1|9965.1|9970.9|9965.9|9968|9963|55
1649321100000|2022-04-07 08:45:00|9970.2|9965.2|9969.5|9964.5|9971.2|9966.2|9969.5|9964.5|28
1649321400000|2022-04-07 08:50:00|9969.7|9964.7|9972.2|9967.2|9973.5|9968.5|9969.7|9964.7|83
1649321700000|2022-04-07 08:55:00|9972|9967|9973.3|9968.3|9973.4|9968.4|9971.2|9966.2|67
1649322000000|2022-04-07 09:00:00|9973.2|9968.2|9973|9968|9974.8|9969.8|9972.2|9967.2|85
1649322300000|2022-04-07 09:05:00|9973.2|9968.2|9974.8|9969.8|9975.4|9970.4|9971.4|9966.4|85
1649322600000|2022-04-07 09:10:00|9975.3|9970.3|9973.2|9968.2|9975.4|9970.4|9973.2|9968.2|84
1649322900000|2022-04-07 09:15:00|9973.4|9968.4|9976.6|9971.6|9977.9|9972.9|9973.2|9968.2|75
1649323200000|2022-04-07 09:20:00|9976.4|9971.4|9979.5|9974.5|9979.8|9974.8|9976.4|9971.4|97
1649323500000|2022-04-07 09:25:00|9979.7|9974.7|9977.3|9972.3|9980.3|9975.3|9976.5|9971.5|109
1649323800000|2022-04-07 09:30:00|9977.2|9972.2|9973.2|9968.2|9977.3|9972.3|9971.3|9966.3|49
1649324100000|2022-04-07 09:35:00|9973|9968|9968.8|9963.8|9973|9968|9968.8|9963.8|34
1649324400000|2022-04-07 09:40:00|9969|9964|9963.8|9958.8|9969.1|9964.1|9963.8|9958.8|99
1649324700000|2022-04-07 09:45:00|9964|9959|9963.3|9958.3|9964.3|9959.3|9961.3|9956.3|30
1649325000000|2022-04-07 09:50:00|9963|9958|9961.7|9956.7|9964.8|9959.8|9961.6|9956.6|144
1649325300000|2022-04-07 09:55:00|9961.6|9956.6|9964.3|9959.3|9964.8|9959.8|9960.8|9955.8|85
1649325600000|2022-04-07 10:00:00|9964.2|9959.2|9961.3|9956.3|9964.2|9959.2|9960.3|9955.3|41
1649325900000|2022-04-07 10:05:00|9961.2|9956.2|9960.5|9955.5|9961.3|9956.3|9959|9954|24
1649326200000|2022-04-07 10:10:00|9960.3|9955.3|9960.8|9955.8|9961.1|9956.1|9959.8|9954.8|30
1649326500000|2022-04-07 10:15:00|9960.5|9955.5|9962.8|9957.8|9962.8|9957.8|9960.3|9955.3|26
1649326800000|2022-04-07 10:20:00|9962.5|9957.5|9962.2|9957.2|9963|9958|9961.3|9956.3|72
1649327100000|2022-04-07 10:25:00|9962|9957|9963.7|9958.7|9965|9960|9960.8|9955.8|15
1649327400000|2022-04-07 10:30:00|9963.8|9958.8|9964.5|9959.5|9965|9960|9963.8|9958.8|8
1649327700000|2022-04-07 10:35:00|9964.7|9959.7|9965.7|9960.7|9966|9961|9964.2|9959.2|43
1649328000000|2022-04-07 10:40:00|9965.8|9960.8|9967.5|9962.5|9968|9963|9965.2|9960.2|43
1649328300000|2022-04-07 10:45:00|9967.3|9962.3|9966.8|9961.8|9967.8|9962.8|9965.8|9960.8|23
1649328600000|2022-04-07 10:50:00|9966.5|9961.5|9966.9|9961.9|9969.1|9964.1|9965.5|9960.5|23
1649328900000|2022-04-07 10:55:00|9966.8|9961.8|9964.8|9959.8|9968.2|9963.2|9964.2|9959.2|17
1649329200000|2022-04-07 11:00:00|9965.2|9960.2|9966.2|9961.2|9966.6|9961.6|9964.2|9959.2|16
1649329500000|2022-04-07 11:05:00|9966|9961|9962.8|9957.8|9966.2|9961.2|9948.5|9943.5|455
1649329800000|2022-04-07 11:10:00|9963|9958|9961.6|9956.6|9964.4|9959.4|9960|9955|108
1649330100000|2022-04-07 11:15:00|9961.8|9956.8|9965.1|9960.1|9965.7|9960.7|9961.4|9956.4|41
1649330400000|2022-04-07 11:20:00|9965|9960|9965.2|9960.2|9966.6|9961.6|9963.3|9958.3|41
1649330700000|2022-04-07 11:25:00|9965.3|9960.3|9966.8|9961.8|9967.4|9962.4|9964.3|9959.3|42
1649331000000|2022-04-07 11:30:00|9967|9962|9960.5|9955.5|9967.4|9962.4|9959.9|9954.9|117
1649331300000|2022-04-07 11:35:00|9960.4|9955.4|9953.3|9948.3|9961.3|9956.3|9951.8|9946.8|228
1649331600000|2022-04-07 11:40:00|9953.6|9948.6|9949.3|9944.3|9953.6|9948.6|9946.8|9941.8|169
1649331900000|2022-04-07 11:45:00|9949.1|9944.1|9952.4|9947.4|9952.8|9947.8|9948.3|9943.3|50
1649332200000|2022-04-07 11:50:00|9952.3|9947.3|9953.6|9948.6|9954.3|9949.3|9951.6|9946.6|42
1649332500000|2022-04-07 11:55:00|9953.8|9948.8|9953.6|9948.6|9953.8|9948.8|9950.4|9945.4|47
1649332800000|2022-04-07 12:00:00|9953.4|9948.4|9952.6|9947.6|9953.6|9948.6|9949.9|9944.9|190
1649333100000|2022-04-07 12:05:00|9952.5|9947.5|9951.4|9946.4|9955.1|9950.1|9951|9946|80
1649333400000|2022-04-07 12:10:00|9951.6|9946.6|9951.1|9946.1|9952.6|9947.6|9950.8|9945.8|36
1649333700000|2022-04-07 12:15:00|9951.2|9946.2|9952.1|9947.1|9953.8|9948.8|9950.8|9945.8|43
1649334000000|2022-04-07 12:20:00|9952.2|9947.2|9952.6|9947.6|9953.6|9948.6|9950.9|9945.9|94
1649334300000|2022-04-07 12:25:00|9952.7|9947.7|9953.5|9948.5|9954.3|9949.3|9951.1|9946.1|46
1649334600000|2022-04-07 12:30:00|9953.7|9948.7|9953.6|9948.6|9954.7|9949.7|9952.1|9947.1|37
1649334900000|2022-04-07 12:35:00|9953.4|9948.4|9953.1|9948.1|9954.3|9949.3|9952.4|9947.4|27
1649335200000|2022-04-07 12:40:00|9953.3|9948.3|9953.6|9948.6|9955.2|9950.2|9952.8|9947.8|29
1649335500000|2022-04-07 12:45:00|9953.4|9948.4|9949.6|9944.6|9954.1|9949.1|9948.4|9943.4|72
1649335800000|2022-04-07 12:50:00|9949.7|9944.7|9949.8|9944.8|9952.2|9947.2|9946.9|9941.9|34
1649336100000|2022-04-07 12:55:00|9950|9945|9954.5|9949.5|9954.8|9949.8|9948.5|9943.5|40
1649336400000|2022-04-07 13:00:00|9954.6|9949.6|9957.1|9952.1|9959|9954|9953.3|9948.3|60
1649336700000|2022-04-07 13:05:00|9956.9|9951.9|9952.6|9947.6|9958.1|9953.1|9951.8|9946.8|60
1649337000000|2022-04-07 13:10:00|9952.7|9947.7|9949.1|9944.1|9953.2|9948.2|9947.4|9942.4|144
1649337300000|2022-04-07 13:15:00|9949|9944|9951.6|9946.6|9951.8|9946.8|9947.3|9942.3|229
1649337600000|2022-04-07 13:20:00|9951.7|9946.7|9946.6|9941.6|9952.2|9947.2|9946.6|9941.6|43
1649337900000|2022-04-07 13:25:00|9946.4|9941.4|9944.6|9939.6|9947.5|9942.5|9944.4|9939.4|250
1649338200000|2022-04-07 13:30:00|9944.7|9939.7|9941.8|9936.8|9945.2|9940.2|9939.7|9934.7|186
1649338500000|2022-04-07 13:35:00|9942|9937|9942.8|9937.8|9944.3|9939.3|9940.5|9935.5|227
1649338800000|2022-04-07 13:40:00|9942.7|9937.7|9942|9937|9943|9938|9939.5|9934.5|105
1649339100000|2022-04-07 13:45:00|9942.2|9937.2|9947.1|9942.1|9948.2|9943.2|9940.8|9935.8|78
1649339400000|2022-04-07 13:50:00|9947|9942|9949.8|9944.8|9950.8|9945.8|9945.4|9940.4|83
1649339700000|2022-04-07 13:55:00|9949.6|9944.6|9954|9949|9956.3|9951.3|9949.3|9944.3|103
1649340000000|2022-04-07 14:00:00|9954.2|9949.2|9963.5|9958.5|9964.9|9959.9|9953.6|9948.6|176
1649340300000|2022-04-07 14:05:00|9963.7|9958.7|9963.8|9958.8|9965|9960|9958.3|9953.3|83
1649340600000|2022-04-07 14:10:00|9964|9959|9961.2|9956.2|9967.2|9962.2|9960.8|9955.8|183
1649340900000|2022-04-07 14:15:00|9961.3|9956.3|9962.5|9957.5|9962.8|9957.8|9960|9955|113
1649341200000|2022-04-07 14:20:00|9962.7|9957.7|9963.8|9958.8|9964|9959|9961.5|9956.5|87
1649341500000|2022-04-07 14:25:00|9963.6|9958.6|9957.4|9952.4|9963.7|9958.7|9954.8|9949.8|161
1649341800000|2022-04-07 14:30:00|9957.3|9952.3|9949.2|9944.2|9957.3|9952.3|9948|9943|137
1649342100000|2022-04-07 14:35:00|9949.3|9944.3|9954.5|9949.5|9954.8|9949.8|9949|9944|80
1649342400000|2022-04-07 14:40:00|9954.7|9949.7|9957.5|9952.5|9960|9955|9953.3|9948.3|176
1649342700000|2022-04-07 14:45:00|9957.4|9952.4|9958.5|9953.5|9960.1|9955.1|9955.8|9950.8|148
1649343000000|2022-04-07 14:50:00|9958.4|9953.4|9961|9956|9962.7|9957.7|9956.3|9951.3|78
1649343300000|2022-04-07 14:55:00|9960.9|9955.9|9957.5|9952.5|9961.3|9956.3|9956|9951|70
1649343600000|2022-04-07 15:00:00|9957.4|9952.4|9956.3|9951.3|9958.5|9953.5|9955.8|9950.8|91
1649343900000|2022-04-07 15:05:00|9956.5|9951.5|9959.8|9954.8|9960.8|9955.8|9956.5|9951.5|65
1649344200000|2022-04-07 15:10:00|9959.4|9954.4|9956.5|9951.5|9960.3|9955.3|9954.8|9949.8|59
1649344500000|2022-04-07 15:15:00|9956.7|9951.7|9961.8|9956.8|9962.2|9957.2|9955.5|9950.5|67
1649344800000|2022-04-07 15:20:00|9961.6|9956.6|9961|9956|9961.8|9956.8|9959.8|9954.8|42
1649345100000|2022-04-07 15:25:00|9961.3|9956.3|9963.5|9958.5|9963.5|9958.5|9961.3|9956.3|58
1649345400000|2022-04-07 15:30:00|9963.3|9958.3|9965.3|9960.3|9966.3|9961.3|9963.3|9958.3|63
1649345700000|2022-04-07 15:35:00|9965.1|9960.1|9962.1|9957.1|9967|9962|9961.5|9956.5|61
1649346000000|2022-04-07 15:40:00|9962|9957|9960.8|9955.8|9962.3|9957.3|9960.8|9955.8|27
1649346300000|2022-04-07 15:45:00|9961|9956|9958.7|9953.7|9961.7|9956.7|9958.3|9953.3|42
1649346600000|2022-04-07 15:50:00|9958.8|9953.8|9964.5|9959.5|9964.7|9959.7|9958.8|9953.8|39
1649346900000|2022-04-07 15:55:00|9964.3|9959.3|9963.8|9958.8|9965.8|9960.8|9962|9957|43
1649347200000|2022-04-07 16:00:00|9964|9959|9967.3|9962.3|9967.3|9962.3|9962.8|9957.8|37
1649347500000|2022-04-07 16:05:00|9967.2|9962.2|9967.1|9962.1|9967.7|9962.7|9965.8|9960.8|79
1649347800000|2022-04-07 16:10:00|9967|9962|9970.3|9965.3|9970.3|9965.3|9965.6|9960.6|62
1649348100000|2022-04-07 16:15:00|9970.1|9965.1|9972.8|9967.8|9972.8|9967.8|9969.8|9964.8|78
1649348400000|2022-04-07 16:20:00|9972.5|9967.5|9969.6|9964.6|9972.7|9967.7|9969.2|9964.2|47
1649348700000|2022-04-07 16:25:00|9969.9|9964.9|9970.3|9965.3|9971.3|9966.3|9968.8|9963.8|23
1649349000000|2022-04-07 16:30:00|9970.4|9965.4|9971.3|9966.3|9971.9|9966.9|9969.8|9964.8|23
1649349300000|2022-04-07 16:35:00|9971.5|9966.5|9973.4|9968.4|9974.3|9969.3|9971.5|9966.5|39
1649349600000|2022-04-07 16:40:00|9973.2|9968.2|9974|9969|9974.7|9969.7|9972.7|9967.7|26
1649349900000|2022-04-07 16:45:00|9973.8|9968.8|9974.4|9969.4|9974.7|9969.7|9973|9968|25
1649350200000|2022-04-07 16:50:00|9974.6|9969.6|9973.8|9968.8|9974.7|9969.7|9972.7|9967.7|43
1649350500000|2022-04-07 16:55:00|9973.6|9968.6|9975.6|9970.6|9975.9|9970.9|9973.4|9968.4|39
1649350800000|2022-04-07 17:00:00|9975.4|9970.4|9970.8|9965.8|9975.6|9970.6|9969.3|9964.3|85
1649351100000|2022-04-07 17:05:00|9970.9|9965.9|9970.8|9965.8|9971.9|9966.9|9970.4|9965.4|37
1649351400000|2022-04-07 17:10:00|9971|9966|9969|9964|9971.3|9966.3|9968.2|9963.2|36
1649351700000|2022-04-07 17:15:00|9969.2|9964.2|9969.2|9964.2|9969.3|9964.3|9967.1|9962.1|26
1649352000000|2022-04-07 17:20:00|9969.3|9964.3|9964.7|9959.7|9969.3|9964.3|9964.5|9959.5|44
1649352300000|2022-04-07 17:25:00|9964.8|9959.8|9964.8|9959.8|9965.8|9960.8|9963.3|9958.3|34
1649352600000|2022-04-07 17:30:00|9964.9|9959.9|9968.3|9963.3|9969|9964|9964.9|9959.9|33
1649352900000|2022-04-07 17:35:00|9968.4|9963.4|9969.5|9964.5|9969.5|9964.5|9967.3|9962.3|34
1649353200000|2022-04-07 17:40:00|9969.3|9964.3|9968.8|9963.8|9969.5|9964.5|9967.4|9962.4|24
1649353500000|2022-04-07 17:45:00|9969.2|9964.2|9969|9964|9969.3|9964.3|9967.5|9962.5|49
1649353800000|2022-04-07 17:50:00|9968.8|9963.8|9972.1|9967.1|9972.3|9967.3|9968.3|9963.3|39
1649354100000|2022-04-07 17:55:00|9972.3|9967.3|9971|9966|9973|9968|9971|9966|73
1649354400000|2022-04-07 18:00:00|9971.2|9966.2|9971|9966|9972|9967|9969.7|9964.7|31
1649354700000|2022-04-07 18:05:00|9970.8|9965.8|9969|9964|9970.8|9965.8|9969|9964|26
1649355000000|2022-04-07 18:10:00|9969.2|9964.2|9969.8|9964.8|9970.7|9965.7|9969|9964|31
1649355300000|2022-04-07 18:15:00|9969.7|9964.7|9969.2|9964.2|9970.2|9965.2|9968.5|9963.5|16
1649355600000|2022-04-07 18:20:00|9969.1|9964.1|9967.4|9962.4|9969.5|9964.5|9967.4|9962.4|26
1649355900000|2022-04-07 18:25:00|9967.5|9962.5|9971.2|9966.2|9971.2|9966.2|9966.8|9961.8|53
1649356200000|2022-04-07 18:30:00|9971.1|9966.1|9973|9968|9973.3|9968.3|9970.2|9965.2|26
1649356500000|2022-04-07 18:35:00|9972.8|9967.8|9971.9|9966.9|9973|9968|9971|9966|27
1649356800000|2022-04-07 18:40:00|9972|9967|9973.1|9968.1|9974.3|9969.3|9971.9|9966.9|42
1649357100000|2022-04-07 18:45:00|9973.3|9968.3|9973.6|9968.6|9975.6|9970.6|9973.3|9968.3|108
1649357400000|2022-04-07 18:50:00|9973.8|9968.8|9971.4|9966.4|9974.9|9969.9|9971.2|9966.2|25
1649357700000|2022-04-07 18:55:00|9971.7|9966.7|9971.2|9966.2|9972.5|9967.5|9969.7|9964.7|114
1649358000000|2022-04-07 19:00:00|9971|9966|9972.3|9967.3|9972.5|9967.5|9969.7|9964.7|77
1649358300000|2022-04-07 19:05:00|9972.1|9967.1|9972.7|9967.7|9973.4|9968.4|9970.3|9965.3|52
1649358600000|2022-04-07 19:10:00|9972.9|9967.9|9973|9968|9973.6|9968.6|9972.1|9967.1|76
1649358900000|2022-04-07 19:15:00|9972.8|9967.8|9974.4|9969.4|9975.3|9970.3|9972.5|9967.5|38
1649359200000|2022-04-07 19:20:00|9974.6|9969.6|9977.3|9972.3|9977.3|9972.3|9974.5|9969.5|46
1649359500000|2022-04-07 19:25:00|9977.1|9972.1|9977.7|9972.7|9978.9|9973.9|9976.2|9971.2|116
1649359800000|2022-04-07 19:30:00|9977.9|9972.9|9975.8|9970.8|9978.5|9973.5|9975.2|9970.2|112
1649360100000|2022-04-07 19:35:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.8|9969.8|46
1649360400000|2022-04-07 19:40:00|9975.5|9970.5|9976|9971|9976.2|9971.2|9974.7|9969.7|39
1649360700000|2022-04-07 19:45:00|9976.2|9971.2|9975.5|9970.5|9976.4|9971.4|9974.4|9969.4|111
1649361000000|2022-04-07 19:50:00|9975.7|9970.7|9977.2|9972.2|9977.7|9972.7|9975.7|9970.7|26
1649361300000|2022-04-07 19:55:00|9977|9972|9975|9970|9978.7|9973.7|9974.3|9969.3|43
1649361600000|2022-04-07 20:00:00|9975.3|9970.3|9975.5|9970.5|9975.7|9970.7|9973.7|9968.7|19
1649361900000|2022-04-07 20:05:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.7|9969.7|19
1649362200000|2022-04-07 20:10:00|9975.9|9970.9|9976.4|9971.4|9977|9972|9975.7|9970.7|3
1649362500000|2022-04-07 20:15:00|9976.2|9971.2|9976|9971|9976.5|9971.5|9975.2|9970.2|53
1649362800000|2022-04-07 20:20:00|9976.2|9971.2|9977|9972|9977.2|9972.2|9976|9971|41
1649363100000|2022-04-07 20:25:00|9976.7|9971.7|9974.9|9969.9|9977|9972|9974.7|9969.7|102
1649363400000|2022-04-07 20:30:00|9975|9970|9973|9968|9975|9970|9972.7|9967.7|14
1649363700000|2022-04-07 20:35:00|9973.1|9968.1|9971.7|9966.7|9973.4|9968.4|9971.7|9966.7|22
1649364000000|2022-04-07 20:40:00|9972|9967|9972.5|9967.5|9972.6|9967.6|9971.7|9966.7|14
1649364300000|2022-04-07 20:45:00|9972.3|9967.3|9971|9966|9972.5|9967.5|9970.7|9965.7|16
1649364600000|2022-04-07 20:50:00|9971.2|9966.2|9970.2|9965.2|9971.5|9966.5|9970.2|9965.2|10
1649364900000|2022-04-07 20:55:00|9970|9965|9971.4|9962.4|9972.2|9967.2|9970|9962.4|7
1649376000000|2022-04-08 00:00:00|9980.1|9975.1|9981.6|9976.6|9984.7|9979.7|9979.4|9974.4|151
1649376300000|2022-04-08 00:05:00|9981.5|9976.5|9979.7|9974.7|9982.2|9977.2|9978.1|9973.1|31
1649376600000|2022-04-08 00:10:00|9979.5|9974.5|9979.7|9974.7|9979.9|9974.9|9977.3|9972.3|12
1649376900000|2022-04-08 00:15:00|9979.9|9974.9|9982|9977|9982.2|9977.2|9979.9|9974.9|2
1649377200000|2022-04-08 00:20:00|9982.2|9977.2|9981.5|9976.5|9982.2|9977.2|9981|9976|11
1649377500000|2022-04-08 00:25:00|9981.3|9976.3|9978.3|9973.3|9982.2|9977.2|9978.3|9973.3|31
1649377800000|2022-04-08 00:30:00|9978.5|9973.5|9974.5|9969.5|9979.5|9974.5|9973.8|9968.8|45
1649378100000|2022-04-08 00:35:00|9974.3|9969.3|9976.7|9971.7|9976.7|9971.7|9973.3|9968.3|23
1649378400000|2022-04-08 00:40:00|9976.8|9971.8|9979.7|9974.7|9979.7|9974.7|9976|9971|14
1649378700000|2022-04-08 00:45:00|9979.6|9974.6|9981.8|9976.8|9982.3|9977.3|9979.3|9974.3|14
1649379000000|2022-04-08 00:50:00|9981.7|9976.7|9976.7|9971.7|9982.2|9977.2|9976.5|9971.5|68
1649379300000|2022-04-08 00:55:00|9976.5|9971.5|9980|9975|9980.5|9975.5|9975.5|9970.5|35
1649379600000|2022-04-08 01:00:00|9980.2|9975.2|9980.5|9975.5|9981.7|9976.7|9980|9975|11
1649379900000|2022-04-08 01:05:00|9980.7|9975.7|9979.7|9974.7|9981|9976|9979|9974|7
1649380200000|2022-04-08 01:10:00|9979.6|9974.6|9979.2|9974.2|9980.2|9975.2|9976.6|9971.6|25
1649380500000|2022-04-08 01:15:00|9979|9974|9976.3|9971.3|9979|9974|9976|9971|3
1649380800000|2022-04-08 01:20:00|9976|9971|9977|9972|9977.5|9972.5|9975.3|9970.3|2
1649381100000|2022-04-08 01:25:00|9977.2|9972.2|9978.2|9973.2|9979.5|9974.5|9977|9972|13
1649381400000|2022-04-08 01:30:00|9978|9973|9979|9974|9979.7|9974.7|9978|9973|9
1649381700000|2022-04-08 01:35:00|9978.8|9973.8|9977.7|9972.7|9979.2|9974.2|9977.7|9972.7|5
1649382000000|2022-04-08 01:40:00|9977.8|9972.8|9975.3|9970.3|9977.8|9972.8|9975.3|9970.3|6
1649382300000|2022-04-08 01:45:00|9975.2|9970.2|9975.5|9970.5|9976.5|9971.5|9974|9969|35
1649382600000|2022-04-08 01:50:00|9975.7|9970.7|9975.5|9970.5|9976.7|9971.7|9975.2|9970.2|4
1649382900000|2022-04-08 01:55:00|9975.7|9970.7|9977|9972|9977.5|9972.5|9975.5|9970.5|3
1649383200000|2022-04-08 02:00:00|9976.8|9971.8|9977.2|9972.2|9978|9973|9976.2|9971.2|9
1649383500000|2022-04-08 02:05:00|9977|9972|9976.7|9971.7|9977.2|9972.2|9975.7|9970.7|4
1649383800000|2022-04-08 02:10:00|9976.8|9971.8|9977.3|9972.3|9978|9973|9976.5|9971.5|2
1649384100000|2022-04-08 02:15:00|9977.2|9972.2|9978.7|9973.7|9978.8|9973.8|9976.3|9971.3|3
1649384400000|2022-04-08 02:20:00|9979|9974|9979.1|9974.1|9979.5|9974.5|9978.5|9973.5|9
1649384700000|2022-04-08 02:25:00|9979.2|9974.2|9979.7|9974.7|9980.6|9975.6|9979.2|9974.2|7
1649385000000|2022-04-08 02:30:00|9980|9975|9980.1|9975.1|9980.3|9975.3|9979.7|9974.7|4
1649385300000|2022-04-08 02:35:00|9980|9975|9981.2|9976.2|9981.7|9976.7|9979.7|9974.7|9
1649385600000|2022-04-08 02:40:00|9981.3|9976.3|9980.6|9975.6|9983.1|9978.1|9980.5|9975.5|29
1649385900000|2022-04-08 02:45:00|9980.5|9975.5|9980.8|9975.8|9981|9976|9979.7|9974.7|8
1649386200000|2022-04-08 02:50:00|9981|9976|9981.5|9976.5|9982.7|9977.7|9980.7|9975.7|66
1649386500000|2022-04-08 02:55:00|9981.6|9976.6|9981.6|9976.6|9982.2|9977.2|9981.2|9976.2|34
1649386800000|2022-04-08 03:00:00|9981.7|9976.7|9983|9978|9983.2|9978.2|9981.7|9976.7|3
1649387100000|2022-04-08 03:05:00|9982.8|9977.8|9983.2|9978.2|9983.7|9978.7|9982.8|9977.8|12
1649387400000|2022-04-08 03:10:00|9983.5|9978.5|9982.7|9977.7|9983.7|9978.7|9982.7|9977.7|46
1649387700000|2022-04-08 03:15:00|9982.9|9977.9|9983.1|9978.1|9983.6|9978.6|9982.6|9977.6|2
1649388000000|2022-04-08 03:20:00|9983|9978|9983.6|9978.6|9983.6|9978.6|9982.6|9977.6|19
1649388300000|2022-04-08 03:25:00|9983.4|9978.4|9983.1|9978.1|9983.4|9978.4|9982.6|9977.6|1
1649388600000|2022-04-08 03:30:00|9982.9|9977.9|9982.3|9977.3|9983.1|9978.1|9982.1|9977.1|6
1649388900000|2022-04-08 03:35:00|9982.5|9977.5|9981.6|9976.6|9982.6|9977.6|9981.6|9976.6|5
1649389200000|2022-04-08 03:40:00|9981.8|9976.8|9979.8|9974.8|9981.8|9976.8|9979.8|9974.8|15
1649389500000|2022-04-08 03:45:00|9979.6|9974.6|9977.8|9972.8|9980.1|9975.1|9977.8|9972.8|65
1649389800000|2022-04-08 03:50:00|9977.6|9972.6|9978.1|9973.1|9978.8|9973.8|9977.3|9972.3|18
1649390100000|2022-04-08 03:55:00|9977.9|9972.9|9978.1|9973.1|9978.3|9973.3|9977.3|9972.3|3
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9980|9975|9980|9975|9978.1|9973.1|4
1649390700000|2022-04-08 04:05:00|9980.1|9975.1|9979.5|9974.5|9980.1|9975.1|9979.1|9974.1|0
1649391000000|2022-04-08 04:10:00|9979.6|9974.6|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|3
1649391300000|2022-04-08 04:15:00|9979.8|9974.8|9981.6|9976.6|9981.8|9976.8|9979.8|9974.8|3
1649391600000|2022-04-08 04:20:00|9981.8|9976.8|9982.4|9977.4|9982.6|9977.6|9981.6|9976.6|3
1649391900000|2022-04-08 04:25:00|9982.3|9977.3|9982.6|9977.6|9982.6|9977.6|9981.6|9976.6|12
1649392200000|2022-04-08 04:30:00|9982.5|9977.5|9982|9977|9982.6|9977.6|9981.6|9976.6|11
1649392500000|2022-04-08 04:35:00|9982.1|9977.1|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|3
1649392800000|2022-04-08 04:40:00|9981.6|9976.6|9981.3|9976.3|9982.6|9977.6|9981.1|9976.1|9
1649393100000|2022-04-08 04:45:00|9981.5|9976.5|9982.3|9977.3|9982.8|9977.8|9981.3|9976.3|11
1649393400000|2022-04-08 04:50:00|9982.5|9977.5|9982.3|9977.3|9982.6|9977.6|9982|9977|9
1649393700000|2022-04-08 04:55:00|9982.1|9977.1|9984.8|9979.8|9984.8|9979.8|9982|9977|38
1649394000000|2022-04-08 05:00:00|9984.7|9979.7|9984|9979|9984.9|9979.9|9983|9978|12
1649394300000|2022-04-08 05:05:00|9984.2|9979.2|9983.5|9978.5|9984.5|9979.5|9983|9978|72
1649394600000|2022-04-08 05:10:00|9983.6|9978.6|9982.5|9977.5|9984|9979|9982.3|9977.3|10
1649394900000|2022-04-08 05:15:00|9982.6|9977.6|9981.5|9976.5|9983|9978|9981.1|9976.1|8
1649395200000|2022-04-08 05:20:00|9981.4|9976.4|9978.8|9973.8|9981.5|9976.5|9978.6|9973.6|26
1649395500000|2022-04-08 05:25:00|9978.6|9973.6|9978.8|9973.8|9980.3|9975.3|9978.1|9973.1|8
1649395800000|2022-04-08 05:30:00|9979|9974|9979.6|9974.6|9981|9976|9978.8|9973.8|8
1649396100000|2022-04-08 05:35:00|9979.5|9974.5|9979.6|9974.6|9980.5|9975.5|9979.5|9974.5|9
1649396400000|2022-04-08 05:40:00|9979.8|9974.8|9979.5|9974.5|9982|9977|9979.5|9974.5|74
1649396700000|2022-04-08 05:45:00|9979.3|9974.3|9977.6|9972.6|9980|9975|9977.5|9972.5|54
1649397000000|2022-04-08 05:50:00|9977.8|9972.8|9976|9971|9978.8|9973.8|9975.5|9970.5|23
1649397300000|2022-04-08 05:55:00|9976.1|9971.1|9975.6|9970.6|9977.3|9972.3|9975.5|9970.5|19
1649397600000|2022-04-08 06:00:00|9975.8|9970.8|9978.3|9973.3|9979.5|9974.5|9975.8|9970.8|30
1649397900000|2022-04-08 06:05:00|9978.5|9973.5|9980.1|9975.1|9980.5|9975.5|9978.1|9973.1|9
1649398200000|2022-04-08 06:10:00|9980.2|9975.2|9977.7|9972.7|9980.7|9975.7|9977.7|9972.7|11
1649398500000|2022-04-08 06:15:00|9977.9|9972.9|9978.5|9973.5|9979.5|9974.5|9977.5|9972.5|6
1649398800000|2022-04-08 06:20:00|9978.7|9973.7|9976.6|9971.6|9978.7|9973.7|9976.5|9971.5|6
1649399100000|2022-04-08 06:25:00|9976.5|9971.5|9979.3|9974.3|9979.5|9974.5|9976.3|9971.3|16
1649399400000|2022-04-08 06:30:00|9979.5|9974.5|9977.5|9972.5|9979.5|9974.5|9977.5|9972.5|11
1649399700000|2022-04-08 06:35:00|9977.8|9972.8|9978.8|9973.8|9978.8|9973.8|9977.3|9972.3|5
1649400000000|2022-04-08 06:40:00|9978.6|9973.6|9981.3|9976.3|9982.3|9977.3|9978.6|9973.6|14
1649400300000|2022-04-08 06:45:00|9981.5|9976.5|9984.2|9979.2|9984.8|9979.8|9981.3|9976.3|18
1649400600000|2022-04-08 06:50:00|9984.3|9979.3|9982.6|9977.6|9985.1|9980.1|9981.7|9976.7|37
1649400900000|2022-04-08 06:55:00|9982.5|9977.5|9983.5|9978.5|9984.3|9979.3|9981.6|9976.6|51
1649401200000|2022-04-08 07:00:00|9983.4|9978.4|9984.7|9979.7|9986.3|9981.3|9982|9977|253
1649401500000|2022-04-08 07:05:00|9984.8|9979.8|9988|9983|9989.1|9984.1|9984.5|9979.5|68
1649401800000|2022-04-08 07:10:00|9987.8|9982.8|9988.3|9983.3|9989|9984|9985.6|9980.6|47
1649402100000|2022-04-08 07:15:00|9988.1|9983.1|9990.8|9985.8|9993.5|9988.5|9988|9983|203
1649402400000|2022-04-08 07:20:00|9991|9986|9989.6|9984.6|9991.6|9986.6|9987.3|9982.3|48
1649402700000|2022-04-08 07:25:00|9989.8|9984.8|9989.9|9984.9|9991.8|9986.8|9988.5|9983.5|51
1649403000000|2022-04-08 07:30:00|9990.1|9985.1|9991.5|9986.5|9991.6|9986.6|9989.6|9984.6|35
1649403300000|2022-04-08 07:35:00|9991.3|9986.3|9989.7|9984.7|9992.3|9987.3|9988.5|9983.5|40
1649403600000|2022-04-08 07:40:00|9989.6|9984.6|9987.6|9982.6|9991.1|9986.1|9987.6|9982.6|19
1649403900000|2022-04-08 07:45:00|9987.8|9982.8|9987.5|9982.5|9989.8|9984.8|9987.2|9982.2|15
1649404200000|2022-04-08 07:50:00|9987.6|9982.6|9985.6|9980.6|9988.1|9983.1|9985.6|9980.6|11
1649404500000|2022-04-08 07:55:00|9985.8|9980.8|9980.5|9975.5|9986.1|9981.1|9980.3|9975.3|45
1649404800000|2022-04-08 08:00:00|9980.6|9975.6|9976.6|9971.6|9981.6|9976.6|9976|9971|86
1649405100000|2022-04-08 08:05:00|9976.4|9971.4|9974.9|9969.9|9977.8|9972.8|9974|9969|74
1649405400000|2022-04-08 08:10:00|9975|9970|9976|9971|9976|9971|9973.5|9968.5|30
1649405700000|2022-04-08 08:15:00|9975.8|9970.8|9978.6|9973.6|9979.2|9974.2|9975.6|9970.6|39
1649406000000|2022-04-08 08:20:00|9978.8|9973.8|9978.1|9973.1|9979|9974|9976|9971|61
1649406300000|2022-04-08 08:25:00|9977.9|9972.9|9980.9|9975.9|9981|9976|9977.4|9972.4|31
1649406600000|2022-04-08 08:30:00|9981|9976|9982.6|9977.6|9982.7|9977.7|9980.5|9975.5|31
1649406900000|2022-04-08 08:35:00|9982.7|9977.7|9981.8|9976.8|9983.5|9978.5|9981.4|9976.4|47
1649407200000|2022-04-08 08:40:00|9982|9977|9980.9|9975.9|9982.2|9977.2|9979.8|9974.8|44
1649407500000|2022-04-08 08:45:00|9980.8|9975.8|9982.4|9977.4|9982.7|9977.7|9980.5|9975.5|28
1649407800000|2022-04-08 08:50:00|9982.6|9977.6|9984.5|9979.5|9985.9|9980.9|9982.5|9977.5|53
1649408100000|2022-04-08 08:55:00|9984.7|9979.7|9983.1|9978.1|9987.2|9982.2|9982.9|9977.9|51
1649408400000|2022-04-08 09:00:00|9983|9978|9980.6|9975.6|9985|9980|9980.5|9975.5|46
1649408700000|2022-04-08 09:05:00|9980.4|9975.4|9980.4|9975.4|9981.9|9976.9|9979.5|9974.5|52
1649409000000|2022-04-08 09:10:00|9980.2|9975.2|9982.9|9977.9|9983.3|9978.3|9980|9975|93
1649409300000|2022-04-08 09:15:00|9982.6|9977.6|9979.9|9974.9|9983.3|9978.3|9979.3|9974.3|39
1649409600000|2022-04-08 09:20:00|9979.7|9974.7|9978.6|9973.6|9981.5|9976.5|9978.6|9973.6|22
1649409900000|2022-04-08 09:25:00|9978.8|9973.8|9978.2|9973.2|9978.8|9973.8|9976.6|9971.6|46
1649410200000|2022-04-08 09:30:00|9978|9973|9981.8|9976.8|9981.8|9976.8|9977.6|9972.6|27
1649410500000|2022-04-08 09:35:00|9981.6|9976.6|9982.8|9977.8|9983.7|9978.7|9981.1|9976.1|21
1649410800000|2022-04-08 09:40:00|9982.7|9977.7|9982.9|9977.9|9984.8|9979.8|9981.9|9976.9|16
1649411100000|2022-04-08 09:45:00|9982.7|9977.7|9982.2|9977.2|9983.8|9978.8|9980.9|9975.9|18
1649411400000|2022-04-08 09:50:00|9982|9977|9983|9978|9984|9979|9981.9|9976.9|14
1649411700000|2022-04-08 09:55:00|9982.9|9977.9|9983.9|9978.9|9984.3|9979.3|9981.5|9976.5|13
1649412000000|2022-04-08 10:00:00|9984.1|9979.1|9983.8|9978.8|9984.8|9979.8|9983.3|9978.3|37
1649412300000|2022-04-08 10:05:00|9984|9979|9984.7|9979.7|9986|9981|9983.8|9978.8|19
1649412600000|2022-04-08 10:10:00|9984.3|9979.3|9984.6|9979.6|9986.2|9981.2|9983.8|9978.8|28
1649412900000|2022-04-08 10:15:00|9984.4|9979.4|9978.8|9973.8|9985|9980|9976.8|9971.8|59
1649413200000|2022-04-08 10:20:00|9979|9974|9976.3|9971.3|9979.3|9974.3|9974.4|9969.4|54
1649413500000|2022-04-08 10:25:00|9976.5|9971.5|9979.6|9974.6|9980.7|9975.7|9975.6|9970.6|28
1649413800000|2022-04-08 10:30:00|9979.5|9974.5|9978.2|9973.2|9979.7|9974.7|9977.8|9972.8|16
1649414100000|2022-04-08 10:35:00|9978|9973|9976|9971|9978.8|9973.8|9975.4|9970.4|14
1649414400000|2022-04-08 10:40:00|9975.8|9970.8|9973.4|9968.4|9976.3|9971.3|9972.6|9967.6|22
1649414700000|2022-04-08 10:45:00|9973.2|9968.2|9971.3|9966.3|9974.6|9969.6|9971.3|9966.3|94
1649415000000|2022-04-08 10:50:00|9971.1|9966.1|9972.2|9967.2|9972.9|9967.9|9971|9966|76
1649415300000|2022-04-08 10:55:00|9972|9967|9973.9|9968.9|9974.4|9969.4|9971.8|9966.8|104
1649415600000|2022-04-08 11:00:00|9973.8|9968.8|9977.4|9972.4|9977.6|9972.6|9973|9968|176
1649415900000|2022-04-08 11:05:00|9977.6|9972.6|9980.3|9975.3|9980.3|9975.3|9976.8|9971.8|48
1649416200000|2022-04-08 11:10:00|9980.1|9975.1|9980.9|9975.9|9981.9|9976.9|9978.8|9973.8|142
1649416500000|2022-04-08 11:15:00|9981.1|9976.1|9982.9|9977.9|9983.7|9978.7|9980.3|9975.3|63
1649416800000|2022-04-08 11:20:00|9982.7|9977.7|9987.9|9982.9|9987.9|9982.9|9982.3|9977.3|102
1649417100000|2022-04-08 11:25:00|9988.1|9983.1|9989.6|9984.6|9989.7|9984.7|9987.1|9982.1|53
1649417400000|2022-04-08 11:30:00|9989.7|9984.7|9989.3|9984.3|9989.7|9984.7|9988.7|9983.7|61
1649417700000|2022-04-08 11:35:00|9989.1|9984.1|9991.3|9986.3|9991.7|9986.7|9989.1|9984.1|64
1649418000000|2022-04-08 11:40:00|9991.1|9986.1|9990.1|9985.1|9991.9|9986.9|9989.6|9984.6|36
1649418300000|2022-04-08 11:45:00|9990|9985|9989.4|9984.4|9991.4|9986.4|9989.4|9984.4|20
1649418600000|2022-04-08 11:50:00|9989.5|9984.5|9992.4|9987.4|9993.6|9988.6|9989.5|9984.5|51
1649418900000|2022-04-08 11:55:00|9992.1|9987.1|9989.3|9984.3|9992.8|9987.8|9989|9984|64
1649419200000|2022-04-08 12:00:00|9989.2|9984.2|9992.1|9987.1|9992.8|9987.8|9988.8|9983.8|75
1649419500000|2022-04-08 12:05:00|9992|9987|9992.1|9987.1|9994.7|9989.7|9991.4|9986.4|60
1649419800000|2022-04-08 12:10:00|9992.3|9987.3|9990.7|9985.7|9993|9988|9989.7|9984.7|112
1649420100000|2022-04-08 12:15:00|9990.5|9985.5|9991.8|9986.8|9993.8|9988.8|9990.5|9985.5|361
1649420400000|2022-04-08 12:20:00|9993.2|9988.2|9992.6|9987.6|9994.6|9989.6|9992.6|9987.6|327
1649420700000|2022-04-08 12:25:00|9992.4|9987.4|9994.1|9989.1|9994.9|9989.9|9991.9|9986.9|79
1649421000000|2022-04-08 12:30:00|9994.3|9989.3|9994.7|9989.7|9995.6|9990.6|9992.8|9987.8|173
1649421300000|2022-04-08 12:35:00|9994.5|9989.5|9993|9988|9995.4|9990.4|9991.8|9986.8|114
1649421600000|2022-04-08 12:40:00|9993.2|9988.2|9993.2|9988.2|9993.4|9988.4|9991.6|9986.6|57
1649421900000|2022-04-08 12:45:00|9993.4|9988.4|9994.5|9989.5|9995.1|9990.1|9992.9|9987.9|59
1649422200000|2022-04-08 12:50:00|9994.6|9989.6|9994.9|9989.9|9995.5|9990.5|9993.6|9988.6|67
1649422500000|2022-04-08 12:55:00|9995.1|9990.1|9998.9|9993.9|10000.1|9995.1|9994.6|9989.6|267
1649422800000|2022-04-08 13:00:00|9999|9994|9999.3|9994.3|9999.7|9994.7|9996.3|9991.3|94
1649423100000|2022-04-08 13:05:00|9999.5|9994.5|10002.1|9997.1|10002.3|9997.3|9998.4|9993.4|202
1649423400000|2022-04-08 13:10:00|10001.9|9996.9|10000.1|9995.1|10002.5|9997.5|10000|9995|121
1649423700000|2022-04-08 13:15:00|10000.3|9995.3|10009.3|10004.3|10009.5|10004.5|10000|9995|182
1649424000000|2022-04-08 13:20:00|10009.5|10004.5|10011.7|10006.7|10011.7|10006.7|10007.3|10002.3|251
1649424300000|2022-04-08 13:25:00|10012|10007|10011.5|10006.5|10014.1|10009.1|10008.7|10003.7|133
1649424600000|2022-04-08 13:30:00|10011.4|10006.4|10008.4|10003.4|10012.9|10007.9|10006.5|10001.5|166
1649424900000|2022-04-08 13:35:00|10008.3|10003.3|10014.1|10009.1|10014.1|10009.1|10006.1|10001.1|92
1649425200000|2022-04-08 13:40:00|10014.3|10009.3|10013.6|10008.6|10015|10010|10011|10006|137
1649425500000|2022-04-08 13:45:00|10013.7|10008.7|10013.9|10008.9|10015.1|10010.1|10012.1|10007.1|138
1649425800000|2022-04-08 13:50:00|10014.1|10009.1|10013.4|10008.4|10014.7|10009.7|10009.2|10004.2|75
1649426100000|2022-04-08 13:55:00|10013.6|10008.6|10013.1|10008.1|10015|10010|10011.3|10006.3|56
1649426400000|2022-04-08 14:00:00|10013.2|10008.2|10010.4|10005.4|10013.8|10008.8|10008.1|10003.1|103
1649426700000|2022-04-08 14:05:00|10011.2|10006.2|10007.7|10002.7|10011.7|10006.7|10007.4|10002.4|187
1649427000000|2022-04-08 14:10:00|10007.8|10002.8|10006.2|10001.2|10009.3|10004.3|10005.1|10000.1|93
1649427300000|2022-04-08 14:15:00|10006.1|10001.1|10005.4|10000.4|10008.4|10003.4|10004.1|9999.1|62
1649427600000|2022-04-08 14:20:00|10005.5|10000.5|10000.2|9995.2|10006.5|10001.5|9999.8|9994.8|222
1649427900000|2022-04-08 14:25:00|10000.3|9995.3|9999.9|9994.9|10002.6|9997.6|9999.2|9994.2|117
1649428200000|2022-04-08 14:30:00|10000|9995|9999.8|9994.8|10001.8|9996.8|9998.3|9993.3|180
1649428500000|2022-04-08 14:35:00|9999.5|9994.5|10000.3|9995.3|10002.3|9997.3|9999|9994|84
1649428800000|2022-04-08 14:40:00|10000.1|9995.1|9997.9|9992.9|10000.3|9995.3|9996.1|9991.1|34
1649429100000|2022-04-08 14:45:00|9998|9993|9996.4|9991.4|9999.5|9994.5|9993.8|9988.8|99
1649429400000|2022-04-08 14:50:00|9996.5|9991.5|9987.8|9982.8|9996.5|9991.5|9987.5|9982.5|124
1649429700000|2022-04-08 14:55:00|9987.9|9982.9|9987.9|9982.9|9991.7|9986.7|9983.6|9978.6|451
1649430000000|2022-04-08 15:00:00|9988|9983|9984.7|9979.7|9988.5|9983.5|9982.6|9977.6|178
1649430300000|2022-04-08 15:05:00|9984.5|9979.5|9979.5|9974.5|9984.5|9979.5|9979.4|9974.4|88
1649430600000|2022-04-08 15:10:00|9979.7|9974.7|9979.1|9974.1|9980.7|9975.7|9978.8|9973.8|145
1649430900000|2022-04-08 15:15:00|9979.3|9974.3|9978.8|9973.8|9979.5|9974.5|9976.1|9971.1|491
1649431200000|2022-04-08 15:20:00|9978.3|9973.3|9978.2|9973.2|9979.2|9974.2|9977.1|9972.1|332
1649431500000|2022-04-08 15:25:00|9978.1|9973.1|9981.8|9976.8|9982.4|9977.4|9977.8|9972.8|331
1649431800000|2022-04-08 15:30:00|9981.7|9976.7|9978.5|9973.5|9982.7|9977.7|9978.5|9973.5|392
1649432100000|2022-04-08 15:35:00|9978.7|9973.7|9978.6|9973.6|9980.7|9975.7|9978|9973|469
1649432400000|2022-04-08 15:40:00|9978.4|9973.4|9980.3|9975.3|9980.5|9975.5|9978|9973|76
1649432700000|2022-04-08 15:45:00|9980.1|9975.1|9977.4|9972.4|9981|9976|9976.6|9971.6|611
1649433000000|2022-04-08 15:50:00|9977.6|9972.6|9979.1|9974.1|9979.5|9974.5|9976.7|9971.7|108
1649433300000|2022-04-08 15:55:00|9979.2|9974.2|9976.6|9971.6|9979.9|9974.9|9976.1|9971.1|47
1649433600000|2022-04-08 16:00:00|9976.9|9971.9|9977.1|9972.1|9977.5|9972.5|9975.6|9970.6|40
1649433900000|2022-04-08 16:05:00|9977.3|9972.3|9978.1|9973.1|9981.1|9976.1|9976.3|9971.3|98
1649434200000|2022-04-08 16:10:00|9978.4|9973.4|9978.1|9973.1|9978.6|9973.6|9975.6|9970.6|25
1649434500000|2022-04-08 16:15:00|9977.6|9972.6|9975.6|9970.6|9977.8|9972.8|9975.6|9970.6|65
1649434800000|2022-04-08 16:20:00|9974.8|9969.8|9975.8|9970.8|9976.6|9971.6|9974.7|9969.7|65
1649435100000|2022-04-08 16:25:00|9975.9|9970.9|9976.1|9971.1|9976.4|9971.4|9975.1|9970.1|64
1649435400000|2022-04-08 16:30:00|9976.3|9971.3|9980.8|9975.8|9981.1|9976.1|9976.1|9971.1|51
1649435700000|2022-04-08 16:35:00|9980.6|9975.6|9977.3|9972.3|9980.6|9975.6|9977.1|9972.1|47
1649436000000|2022-04-08 16:40:00|9977.1|9972.1|9978.8|9973.8|9979.3|9974.3|9977.1|9972.1|15
1649436300000|2022-04-08 16:45:00|9979|9974|9980.3|9975.3|9980.6|9975.6|9978.8|9973.8|30
1649436600000|2022-04-08 16:50:00|9980.1|9975.1|9979.4|9974.4|9981|9976|9978.3|9973.3|18
1649436900000|2022-04-08 16:55:00|9979.3|9974.3|9979.4|9974.4|9979.8|9974.8|9978|9973|22
1649437200000|2022-04-08 17:00:00|9979.2|9974.2|9981.3|9976.3|9983.8|9978.8|9978.5|9973.5|33
1649437500000|2022-04-08 17:05:00|9981.5|9976.5|9981.2|9976.2|9983.3|9978.3|9981|9976|32
1649437800000|2022-04-08 17:10:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9980.3|9975.3|13
1649438100000|2022-04-08 17:15:00|9982.1|9977.1|9983.8|9978.8|9985.9|9980.9|9982|9977|46
1649438400000|2022-04-08 17:20:00|9983.5|9978.5|9982|9977|9983.5|9978.5|9980.9|9975.9|12
1649438700000|2022-04-08 17:25:00|9982.3|9977.3|9983.7|9978.7|9983.7|9978.7|9981|9976|42
1649439000000|2022-04-08 17:30:00|9983.6|9978.6|9986.8|9981.8|9986.8|9981.8|9983.3|9978.3|47
1649439300000|2022-04-08 17:35:00|9986.5|9981.5|9985.5|9980.5|9986.8|9981.8|9985|9980|11
1649439600000|2022-04-08 17:40:00|9985.6|9980.6|9984.3|9979.3|9986.3|9981.3|9983.6|9978.6|16
1649439900000|2022-04-08 17:45:00|9984.1|9979.1|9981.5|9976.5|9984.5|9979.5|9981|9976|36
1649440200000|2022-04-08 17:50:00|9981.4|9976.4|9979.5|9974.5|9981.5|9976.5|9978.3|9973.3|69
1649440500000|2022-04-08 17:55:00|9979.9|9974.9|9981|9976|9981.3|9976.3|9979.3|9974.3|17
1649440800000|2022-04-08 18:00:00|9980.9|9975.9|9981.8|9976.8|9982.8|9977.8|9980.1|9975.1|15
1649441100000|2022-04-08 18:05:00|9982|9977|9980.2|9975.2|9982|9977|9979.6|9974.6|9
1649441400000|2022-04-08 18:10:00|9980.3|9975.3|9979.8|9974.8|9980.3|9975.3|9978.9|9973.9|6
1649441700000|2022-04-08 18:15:00|9979.6|9974.6|9979|9974|9979.8|9974.8|9978.3|9973.3|13
1649442000000|2022-04-08 18:20:00|9978.9|9973.9|9979.5|9974.5|9979.5|9974.5|9977.8|9972.8|20
1649442300000|2022-04-08 18:25:00|9979.4|9974.4|9979.3|9974.3|9981.5|9976.5|9979.1|9974.1|29
1649442600000|2022-04-08 18:30:00|9979.1|9974.1|9977.3|9972.3|9979.9|9974.9|9977|9972|31
1649442900000|2022-04-08 18:35:00|9977.5|9972.5|9977.5|9972.5|9978|9973|9976|9971|15
1649443200000|2022-04-08 18:40:00|9977.3|9972.3|9977.3|9972.3|9977.5|9972.5|9976.6|9971.6|19
1649443500000|2022-04-08 18:45:00|9977.5|9972.5|9976.8|9971.8|9978.3|9973.3|9976.7|9971.7|23
1649443800000|2022-04-08 18:50:00|9976.6|9971.6|9973.7|9968.7|9977|9972|9972.8|9967.8|96
1649444100000|2022-04-08 18:55:00|9973.3|9968.3|9971.8|9966.8|9974.3|9969.3|9970.7|9965.7|547
1649444400000|2022-04-08 19:00:00|9971.6|9966.6|9974.3|9969.3|9974.8|9969.8|9970.9|9965.9|64
1649444700000|2022-04-08 19:05:00|9974.5|9969.5|9974.4|9969.4|9975.8|9970.8|9973.9|9968.9|42
1649445000000|2022-04-08 19:10:00|9974.6|9969.6|9975.8|9970.8|9976.5|9971.5|9974.5|9969.5|42
1649445300000|2022-04-08 19:15:00|9975.9|9970.9|9973.5|9968.5|9976.3|9971.3|9973.1|9968.1|17
1649445600000|2022-04-08 19:20:00|9973.2|9968.2|9975.5|9970.5|9975.8|9970.8|9973.2|9968.2|17
1649445900000|2022-04-08 19:25:00|9975.7|9970.7|9974.5|9969.5|9975.8|9970.8|9974.3|9969.3|5
1649446200000|2022-04-08 19:30:00|9974.3|9969.3|9975.3|9970.3|9975.5|9970.5|9973.9|9968.9|13
1649446500000|2022-04-08 19:35:00|9975|9970|9975.3|9970.3|9976|9971|9974.1|9969.1|28
1649446800000|2022-04-08 19:40:00|9975|9970|9974.8|9969.8|9976|9971|9974.6|9969.6|15
1649447100000|2022-04-08 19:45:00|9975|9970|9975|9970|9975.8|9970.8|9974.3|9969.3|16
1649447400000|2022-04-08 19:50:00|9974.8|9969.8|9975.8|9970.8|9976|9971|9974.5|9969.5|20
1649447700000|2022-04-08 19:55:00|9975.9|9970.9|9974.7|9969.7|9977|9972|9974.7|9969.7|21
1649448000000|2022-04-08 20:00:00|9974.5|9969.5|9975.3|9970.3|9976|9971|9974.5|9969.5|10
1649448300000|2022-04-08 20:05:00|9975.5|9970.5|9976.6|9971.6|9976.6|9971.6|9975.4|9970.4|9
1649448600000|2022-04-08 20:10:00|9976.4|9971.4|9976.8|9971.8|9976.8|9971.8|9975|9970|18
1649448900000|2022-04-08 20:15:00|9976.6|9971.6|9977.3|9972.3|9978.1|9973.1|9976.3|9971.3|5
1649449200000|2022-04-08 20:20:00|9977.1|9972.1|9977.6|9972.6|9977.8|9972.8|9977|9972|13
1649449500000|2022-04-08 20:25:00|9977.5|9972.5|9976.8|9971.8|9977.5|9972.5|9975.8|9970.8|8
1649449800000|2022-04-08 20:30:00|9976.6|9971.6|9976.1|9971.1|9976.6|9971.6|9975.9|9970.9|1
1649450100000|2022-04-08 20:35:00|9976|9971|9973.9|9968.9|9976|9971|9973.2|9968.2|5
1649450400000|2022-04-08 20:40:00|9974.1|9969.1|9975.8|9970.8|9975.8|9970.8|9973.9|9968.9|6
1649450700000|2022-04-08 20:45:00|9976|9971|9976.3|9971.3|9976.4|9971.4|9975.4|9970.4|16
1649451000000|2022-04-08 20:50:00|9976.1|9971.1|9975.8|9970.8|9976.8|9971.8|9975.8|9970.8|41
1649451300000|2022-04-08 20:55:00|9975.6|9970.6|9982|9973|9982|9973|9974.1|9969|6
1649030400000|2022-04-04 00:00:00|9856.6|9851.6|9853.4|9848.4|9856.6|9851.6|9853.1|9848.1|54
1649030700000|2022-04-04 00:05:00|9852.9|9847.9|9851.6|9846.6|9853.4|9848.4|9850.9|9845.9|35
1649031000000|2022-04-04 00:10:00|9851.4|9846.4|9851.9|9846.9|9852.4|9847.4|9851.1|9846.1|14
1649031300000|2022-04-04 00:15:00|9852.1|9847.1|9850.9|9845.9|9853.6|9848.6|9850.9|9845.9|21
1649031600000|2022-04-04 00:20:00|9850.6|9845.6|9850.1|9845.1|9850.9|9845.9|9849.4|9844.4|9
1649031900000|2022-04-04 00:25:00|9850.4|9845.4|9850.1|9845.1|9850.4|9845.4|9849.1|9844.1|10
1649032200000|2022-04-04 00:30:00|9849.9|9844.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|4
1649032500000|2022-04-04 00:35:00|9851.4|9846.4|9849.4|9844.4|9851.4|9846.4|9848.9|9843.9|7
1649032800000|2022-04-04 00:40:00|9849.6|9844.6|9849.4|9844.4|9850.1|9845.1|9848.9|9843.9|8
1649033100000|2022-04-04 00:45:00|9849.2|9844.2|9849.1|9844.1|9849.2|9844.2|9847.9|9842.9|4
1649033400000|2022-04-04 00:50:00|9848.9|9843.9|9852.1|9847.1|9852.4|9847.4|9847.9|9842.9|19
1649033700000|2022-04-04 00:55:00|9851.9|9846.9|9850.9|9845.9|9852.5|9847.5|9849.9|9844.9|11
1649034000000|2022-04-04 01:00:00|9851|9846|9852.1|9847.1|9852.2|9847.2|9850.9|9845.9|9
1649034300000|2022-04-04 01:05:00|9851.9|9846.9|9853.6|9848.6|9853.7|9848.7|9851.9|9846.9|9
1649034600000|2022-04-04 01:10:00|9853.9|9848.9|9854.1|9849.1|9854.1|9849.1|9852.4|9847.4|6
1649034900000|2022-04-04 01:15:00|9853.9|9848.9|9854.1|9849.1|9855.1|9850.1|9853.6|9848.6|16
1649035200000|2022-04-04 01:20:00|9854.3|9849.3|9851.6|9846.6|9854.4|9849.4|9851.6|9846.6|8
1649035500000|2022-04-04 01:25:00|9851.4|9846.4|9851.1|9846.1|9852.4|9847.4|9850.5|9845.5|5
1649035800000|2022-04-04 01:30:00|9850.9|9845.9|9849.3|9844.3|9850.9|9845.9|9848.8|9843.8|5
1649036100000|2022-04-04 01:35:00|9849.5|9844.5|9848.4|9843.4|9849.8|9844.8|9847.8|9842.8|4
1649036400000|2022-04-04 01:40:00|9848.3|9843.3|9849.8|9844.8|9850.3|9845.3|9848.3|9843.3|7
1649036700000|2022-04-04 01:45:00|9850|9845|9852.3|9847.3|9852.8|9847.8|9850|9845|7
1649037000000|2022-04-04 01:50:00|9852.1|9847.1|9850.8|9845.8|9852.1|9847.1|9850.8|9845.8|4
1649037300000|2022-04-04 01:55:00|9851|9846|9852.8|9847.8|9853.3|9848.3|9850.9|9845.9|14
1649037600000|2022-04-04 02:00:00|9852.6|9847.6|9854.8|9849.8|9854.8|9849.8|9852.6|9847.6|21
1649037900000|2022-04-04 02:05:00|9854.6|9849.6|9853.3|9848.3|9854.8|9849.8|9853.3|9848.3|2
1649038200000|2022-04-04 02:10:00|9853.1|9848.1|9853.3|9848.3|9854.3|9849.3|9852.8|9847.8|3
1649038500000|2022-04-04 02:15:00|9853.6|9848.6|9852.9|9847.9|9854.3|9849.3|9852.8|9847.8|4
1649038800000|2022-04-04 02:20:00|9852.8|9847.8|9852.3|9847.3|9853.1|9848.1|9851.8|9846.8|2
1649039100000|2022-04-04 02:25:00|9852.5|9847.5|9852.3|9847.3|9852.8|9847.8|9851.8|9846.8|1
1649039400000|2022-04-04 02:30:00|9852.1|9847.1|9852.5|9847.5|9852.8|9847.8|9851.8|9846.8|2
1649039700000|2022-04-04 02:35:00|9852.3|9847.3|9852.3|9847.3|9852.3|9847.3|9851.9|9846.9|2
1649040000000|2022-04-04 02:40:00|9852.5|9847.5|9854.8|9849.8|9855.2|9850.2|9851.8|9846.8|12
1649040300000|2022-04-04 02:45:00|9855|9850|9854|9849|9855.3|9850.3|9853.8|9848.8|9
1649040600000|2022-04-04 02:50:00|9854.2|9849.2|9853.9|9848.9|9854.2|9849.2|9853.1|9848.1|0
1649040900000|2022-04-04 02:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|14
1649041200000|2022-04-04 03:00:00|9853.8|9848.8|9853.8|9848.8|9854.3|9849.3|9853.3|9848.3|13
1649041500000|2022-04-04 03:05:00|9853.6|9848.6|9852.8|9847.8|9854|9849|9852.5|9847.5|1
1649041800000|2022-04-04 03:10:00|9852.6|9847.6|9852.3|9847.3|9853|9848|9852.3|9847.3|2
1649042100000|2022-04-04 03:15:00|9852.5|9847.5|9851|9846|9852.5|9847.5|9850.8|9845.8|8
1649042400000|2022-04-04 03:20:00|9850.8|9845.8|9850.3|9845.3|9851|9846|9850.3|9845.3|4
1649042700000|2022-04-04 03:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9849.8|9844.8|1
1649043000000|2022-04-04 03:30:00|9850.1|9845.1|9852.1|9847.1|9852.1|9847.1|9849.8|9844.8|9
1649043300000|2022-04-04 03:35:00|9851.9|9846.9|9851.3|9846.3|9852.3|9847.3|9850.8|9845.8|7
1649043600000|2022-04-04 03:40:00|9851.8|9846.8|9852.5|9847.5|9852.8|9847.8|9851.3|9846.3|5
1649043900000|2022-04-04 03:45:00|9852.7|9847.7|9853.6|9848.6|9853.6|9848.6|9852.7|9847.7|23
1649044200000|2022-04-04 03:50:00|9853.8|9848.8|9852.8|9847.8|9853.8|9848.8|9852.3|9847.3|4
1649044500000|2022-04-04 03:55:00|9852.6|9847.6|9854.3|9849.3|9854.8|9849.8|9852.5|9847.5|23
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9854.2|9849.2|9854.8|9849.8|9853.5|9848.5|4
1649045100000|2022-04-04 04:05:00|9854.3|9849.3|9853.8|9848.8|9855.3|9850.3|9853.8|9848.8|23
1649045400000|2022-04-04 04:10:00|9854|9849|9854.3|9849.3|9854.5|9849.5|9853.5|9848.5|0
1649045700000|2022-04-04 04:15:00|9854.1|9849.1|9853.3|9848.3|9854.5|9849.5|9853.3|9848.3|2
1649046000000|2022-04-04 04:20:00|9853|9848|9852.3|9847.3|9853.3|9848.3|9852.3|9847.3|3
1649046300000|2022-04-04 04:25:00|9852.5|9847.5|9852.8|9847.8|9853.2|9848.2|9851.8|9846.8|8
1649046600000|2022-04-04 04:30:00|9853|9848|9852.8|9847.8|9853.3|9848.3|9852.5|9847.5|1
1649046900000|2022-04-04 04:35:00|9853|9848|9852.8|9847.8|9853.5|9848.5|9852.3|9847.3|1
1649047200000|2022-04-04 04:40:00|9853|9848|9853.3|9848.3|9854.1|9849.1|9853|9848|8
1649047500000|2022-04-04 04:45:00|9853.1|9848.1|9853.8|9848.8|9853.8|9848.8|9852.1|9847.1|1
1649047800000|2022-04-04 04:50:00|9853.6|9848.6|9852.3|9847.3|9853.8|9848.8|9852.3|9847.3|4
1649048100000|2022-04-04 04:55:00|9852.5|9847.5|9852.6|9847.6|9853|9848|9851.8|9846.8|3
1649048400000|2022-04-04 05:00:00|9852.5|9847.5|9850.5|9845.5|9852.8|9847.8|9850.5|9845.5|8
1649048700000|2022-04-04 05:05:00|9850.7|9845.7|9851|9846|9851.7|9846.7|9850.7|9845.7|2
1649049000000|2022-04-04 05:10:00|9851.2|9846.2|9850.7|9845.7|9852.2|9847.2|9850.7|9845.7|10
1649049300000|2022-04-04 05:15:00|9851|9846|9852.1|9847.1|9852.7|9847.7|9850.7|9845.7|8
1649049600000|2022-04-04 05:20:00|9852|9847|9852|9847|9852.7|9847.7|9851.5|9846.5|0
1649049900000|2022-04-04 05:25:00|9852.2|9847.2|9852|9847|9853.1|9848.1|9851.8|9846.8|7
1649050200000|2022-04-04 05:30:00|9851.8|9846.8|9853.7|9848.7|9853.7|9848.7|9851.7|9846.7|7
1649050500000|2022-04-04 05:35:00|9853.2|9848.2|9852|9847|9853.7|9848.7|9852|9847|8
1649050800000|2022-04-04 05:40:00|9852.2|9847.2|9851.3|9846.3|9852.7|9847.7|9851.2|9846.2|7
1649051100000|2022-04-04 05:45:00|9851.2|9846.2|9852.2|9847.2|9852.5|9847.5|9851.2|9846.2|1
1649051400000|2022-04-04 05:50:00|9852.5|9847.5|9852.5|9847.5|9853.7|9848.7|9852|9847|6
1649051700000|2022-04-04 05:55:00|9852.7|9847.7|9850|9845|9852.7|9847.7|9850|9845|13
1649052000000|2022-04-04 06:00:00|9850.2|9845.2|9849.2|9844.2|9850.5|9845.5|9848.7|9843.7|50
1649052300000|2022-04-04 06:05:00|9849|9844|9854.2|9849.2|9854.2|9849.2|9848.8|9843.8|31
1649052600000|2022-04-04 06:10:00|9854.3|9849.3|9858.3|9853.3|9858.8|9853.8|9854.2|9849.2|62
1649052900000|2022-04-04 06:15:00|9858.2|9853.2|9856.7|9851.7|9858.7|9853.7|9855.7|9850.7|72
1649053200000|2022-04-04 06:20:00|9857|9852|9855.7|9850.7|9858.7|9853.7|9854.7|9849.7|29
1649053500000|2022-04-04 06:25:00|9855.5|9850.5|9856|9851|9857.2|9852.2|9854.7|9849.7|29
1649053800000|2022-04-04 06:30:00|9855.8|9850.8|9854.7|9849.7|9856.2|9851.2|9854.2|9849.2|36
1649054100000|2022-04-04 06:35:00|9854.3|9849.3|9853|9848|9854.5|9849.5|9852.5|9847.5|17
1649054400000|2022-04-04 06:40:00|9853.2|9848.2|9852.5|9847.5|9854.7|9849.7|9852.2|9847.2|24
1649054700000|2022-04-04 06:45:00|9852.2|9847.2|9852.4|9847.4|9853.7|9848.7|9852.2|9847.2|19
1649055000000|2022-04-04 06:50:00|9852.7|9847.7|9855.5|9850.5|9856|9851|9852.5|9847.5|32
1649055300000|2022-04-04 06:55:00|9855.7|9850.7|9856.3|9851.3|9858.2|9853.2|9855.5|9850.5|37
1649055600000|2022-04-04 07:00:00|9856.2|9851.2|9854.3|9849.3|9858.5|9853.5|9854.2|9849.2|96
1649055900000|2022-04-04 07:05:00|9854.2|9849.2|9858.8|9853.8|9859|9854|9853.5|9848.5|43
1649056200000|2022-04-04 07:10:00|9858.7|9853.7|9857.5|9852.5|9858.7|9853.7|9854.8|9849.8|48
1649056500000|2022-04-04 07:15:00|9857.7|9852.7|9857.8|9852.8|9859.9|9854.9|9855.2|9850.2|41
1649056800000|2022-04-04 07:20:00|9858|9853|9858|9853|9859.3|9854.3|9856.7|9851.7|30
1649057100000|2022-04-04 07:25:00|9858.2|9853.2|9857.7|9852.7|9858.4|9853.4|9855.3|9850.3|33
1649057400000|2022-04-04 07:30:00|9857.9|9852.9|9857.3|9852.3|9858.2|9853.2|9855.7|9850.7|34
1649057700000|2022-04-04 07:35:00|9857.5|9852.5|9856.5|9851.5|9859.7|9854.7|9855.7|9850.7|19
1649058000000|2022-04-04 07:40:00|9856.7|9851.7|9857.5|9852.5|9858|9853|9853.8|9848.8|26
1649058300000|2022-04-04 07:45:00|9857.7|9852.7|9861.2|9856.2|9861.7|9856.7|9857.3|9852.3|25
1649058600000|2022-04-04 07:50:00|9861|9856|9859.8|9854.8|9861.5|9856.5|9859.4|9854.4|15
1649058900000|2022-04-04 07:55:00|9859.7|9854.7|9860.2|9855.2|9861|9856|9858|9853|19
1649059200000|2022-04-04 08:00:00|9860|9855|9861.7|9856.7|9864.8|9859.8|9859.5|9854.5|66
1649059500000|2022-04-04 08:05:00|9862|9857|9864.5|9859.5|9867.7|9862.7|9861.8|9856.8|44
1649059800000|2022-04-04 08:10:00|9864.3|9859.3|9863.2|9858.2|9865|9860|9861|9856|30
1649060100000|2022-04-04 08:15:00|9863|9858|9859.7|9854.7|9863.2|9858.2|9859.7|9854.7|58
1649060400000|2022-04-04 08:20:00|9859.8|9854.8|9859.7|9854.7|9862|9857|9858.3|9853.3|16
1649060700000|2022-04-04 08:25:00|9859.5|9854.5|9857.2|9852.2|9860.2|9855.2|9856.2|9851.2|21
1649061000000|2022-04-04 08:30:00|9857.5|9852.5|9858.5|9853.5|9858.7|9853.7|9855.8|9850.8|37
1649061300000|2022-04-04 08:35:00|9858.3|9853.3|9860.3|9855.3|9860.7|9855.7|9857|9852|26
1649061600000|2022-04-04 08:40:00|9860.2|9855.2|9863.2|9858.2|9863.2|9858.2|9860.2|9855.2|7
1649061900000|2022-04-04 08:45:00|9863|9858|9864.9|9859.9|9865.7|9860.7|9863|9858|21
1649062200000|2022-04-04 08:50:00|9865|9860|9866.5|9861.5|9867.7|9862.7|9865|9860|46
1649062500000|2022-04-04 08:55:00|9866.6|9861.6|9868.2|9863.2|9868.9|9863.9|9866.5|9861.5|65
1649062800000|2022-04-04 09:00:00|9868.4|9863.4|9866.7|9861.7|9869|9864|9865|9860|76
1649063100000|2022-04-04 09:05:00|9866.5|9861.5|9865|9860|9866.7|9861.7|9864.2|9859.2|18
1649063400000|2022-04-04 09:10:00|9864.8|9859.8|9863.7|9858.7|9865.2|9860.2|9863.7|9858.7|12
1649063700000|2022-04-04 09:15:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.7|9858.7|46
1649064000000|2022-04-04 09:20:00|9865.1|9860.1|9864.6|9859.6|9865.2|9860.2|9861.7|9856.7|18
1649064300000|2022-04-04 09:25:00|9864.7|9859.7|9868.7|9863.7|9869.4|9864.4|9863.8|9858.8|42
1649064600000|2022-04-04 09:30:00|9868.4|9863.4|9870.2|9865.2|9870.4|9865.4|9867.9|9862.9|18
1649064900000|2022-04-04 09:35:00|9870|9865|9867.9|9862.9|9870.2|9865.2|9867.3|9862.3|11
1649065200000|2022-04-04 09:40:00|9868.1|9863.1|9872.1|9867.1|9872.2|9867.2|9867.7|9862.7|43
1649065500000|2022-04-04 09:45:00|9872.2|9867.2|9871.4|9866.4|9872.2|9867.2|9870.5|9865.5|38
1649065800000|2022-04-04 09:50:00|9871.7|9866.7|9873.2|9868.2|9873.8|9868.8|9870.4|9865.4|34
1649066100000|2022-04-04 09:55:00|9873.4|9868.4|9874.2|9869.2|9874.7|9869.7|9872.9|9867.9|47
1649066400000|2022-04-04 10:00:00|9874.4|9869.4|9873.7|9868.7|9875.2|9870.2|9873.2|9868.2|47
1649066700000|2022-04-04 10:05:00|9874.2|9869.2|9873.7|9868.7|9874.7|9869.7|9871.2|9866.2|57
1649067000000|2022-04-04 10:10:00|9873.9|9868.9|9875.2|9870.2|9876.2|9871.2|9873.7|9868.7|30
1649067300000|2022-04-04 10:15:00|9875.7|9870.7|9875.7|9870.7|9875.7|9870.7|9874.1|9869.1|25
1649067600000|2022-04-04 10:20:00|9875.9|9870.9|9875.7|9870.7|9877.1|9872.1|9874.7|9869.7|85
1649067900000|2022-04-04 10:25:00|9875.4|9870.4|9875.2|9870.2|9876.4|9871.4|9874.2|9869.2|45
1649068200000|2022-04-04 10:30:00|9875.4|9870.4|9877.5|9872.5|9877.7|9872.7|9874.9|9869.9|30
1649068500000|2022-04-04 10:35:00|9877.4|9872.4|9881.3|9876.3|9881.7|9876.7|9877.4|9872.4|76
1649068800000|2022-04-04 10:40:00|9881.1|9876.1|9881.4|9876.4|9882.7|9877.7|9880.9|9875.9|52
1649069100000|2022-04-04 10:45:00|9881.2|9876.2|9879.6|9874.6|9881.7|9876.7|9879.2|9874.2|21
1649069400000|2022-04-04 10:50:00|9879.7|9874.7|9881.4|9876.4|9881.4|9876.4|9878.6|9873.6|30
1649069700000|2022-04-04 10:55:00|9881.6|9876.6|9883.9|9878.9|9884.2|9879.2|9880.4|9875.4|39
1649070000000|2022-04-04 11:00:00|9884.1|9879.1|9880.9|9875.9|9884.2|9879.2|9880.9|9875.9|26
1649070300000|2022-04-04 11:05:00|9880.7|9875.7|9882.4|9877.4|9882.7|9877.7|9879.7|9874.7|23
1649070600000|2022-04-04 11:10:00|9882.2|9877.2|9882|9877|9882.7|9877.7|9880.7|9875.7|21
1649070900000|2022-04-04 11:15:00|9881.9|9876.9|9880.5|9875.5|9882.2|9877.2|9878.7|9873.7|65
1649071200000|2022-04-04 11:20:00|9880.4|9875.4|9878.9|9873.9|9881.9|9876.9|9878.7|9873.7|26
1649071500000|2022-04-04 11:25:00|9879.1|9874.1|9880.9|9875.9|9880.9|9875.9|9878.2|9873.2|110
1649071800000|2022-04-04 11:30:00|9880.7|9875.7|9882.2|9877.2|9882.7|9877.7|9880.7|9875.7|36
1649072100000|2022-04-04 11:35:00|9882|9877|9883.2|9878.2|9883.2|9878.2|9881|9876|37
1649072400000|2022-04-04 11:40:00|9883.4|9878.4|9883.3|9878.3|9883.7|9878.7|9881.7|9876.7|29
1649072700000|2022-04-04 11:45:00|9883.2|9878.2|9881.7|9876.7|9884.7|9879.7|9880.2|9875.2|57
1649073000000|2022-04-04 11:50:00|9881.3|9876.3|9882.3|9877.3|9883.2|9878.2|9881.3|9876.3|18
1649073300000|2022-04-04 11:55:00|9882.2|9877.2|9885.8|9880.8|9886.2|9881.2|9882|9877|49
1649073600000|2022-04-04 12:00:00|9885.7|9880.7|9880.8|9875.8|9886.2|9881.2|9880.7|9875.7|123
1649073900000|2022-04-04 12:05:00|9880.7|9875.7|9878.2|9873.2|9881.2|9876.2|9876.3|9871.3|87
1649074200000|2022-04-04 12:10:00|9878|9873|9878.2|9873.2|9878.7|9873.7|9875.8|9870.8|20
1649074500000|2022-04-04 12:15:00|9878|9873|9876.7|9871.7|9879.2|9874.2|9875.5|9870.5|32
1649074800000|2022-04-04 12:20:00|9876.5|9871.5|9878|9873|9879.2|9874.2|9876.2|9871.2|23
1649075100000|2022-04-04 12:25:00|9878.2|9873.2|9877.2|9872.2|9878.7|9873.7|9876.7|9871.7|19
1649075400000|2022-04-04 12:30:00|9877.4|9872.4|9878.2|9873.2|9878.5|9873.5|9875.7|9870.7|19
1649075700000|2022-04-04 12:35:00|9878|9873|9877.7|9872.7|9878.7|9873.7|9876.7|9871.7|40
1649076000000|2022-04-04 12:40:00|9877.9|9872.9|9876.5|9871.5|9878.7|9873.7|9875.7|9870.7|21
1649076300000|2022-04-04 12:45:00|9876.7|9871.7|9879.8|9874.8|9882.2|9877.2|9876.5|9871.5|52
1649076600000|2022-04-04 12:50:00|9879.7|9874.7|9879.5|9874.5|9882.2|9877.2|9879.2|9874.2|47
1649076900000|2022-04-04 12:55:00|9879.7|9874.7|9880.2|9875.2|9880.7|9875.7|9877.2|9872.2|40
1649077200000|2022-04-04 13:00:00|9880.4|9875.4|9879.7|9874.7|9881.2|9876.2|9878.7|9873.7|20
1649077500000|2022-04-04 13:05:00|9880.2|9875.2|9880.2|9875.2|9880.2|9875.2|9877.2|9872.2|39
1649077800000|2022-04-04 13:10:00|9880|9875|9884.5|9879.5|9885.2|9880.2|9879.9|9874.9|59
1649078100000|2022-04-04 13:15:00|9884.7|9879.7|9884.7|9879.7|9885.2|9880.2|9883.3|9878.3|64
1649078400000|2022-04-04 13:20:00|9884.5|9879.5|9885|9880|9885.2|9880.2|9882.2|9877.2|23
1649078700000|2022-04-04 13:25:00|9885.2|9880.2|9886.5|9881.5|9889.7|9884.7|9884.3|9879.3|168
1649079000000|2022-04-04 13:30:00|9886.3|9881.3|9886.6|9881.6|9888.7|9883.7|9885.7|9880.7|40
1649079300000|2022-04-04 13:35:00|9886.7|9881.7|9884|9879|9887.1|9882.1|9883.5|9878.5|50
1649079600000|2022-04-04 13:40:00|9883.8|9878.8|9884.7|9879.7|9886.5|9881.5|9882.9|9877.9|54
1649079900000|2022-04-04 13:45:00|9884.5|9879.5|9885.1|9880.1|9887.1|9882.1|9883.7|9878.7|108
1649080200000|2022-04-04 13:50:00|9885.2|9880.2|9882.8|9877.8|9885.4|9880.4|9882.8|9877.8|103
1649080500000|2022-04-04 13:55:00|9882.7|9877.7|9883.6|9878.6|9884.5|9879.5|9882.2|9877.2|118
1649080800000|2022-04-04 14:00:00|9883.7|9878.7|9885|9880|9887.7|9882.7|9883.7|9878.7|79
1649081100000|2022-04-04 14:05:00|9885.1|9880.1|9887.4|9882.4|9890.1|9885.1|9885.1|9880.1|91
1649081400000|2022-04-04 14:10:00|9887.5|9882.5|9888.7|9883.7|9889|9884|9886.7|9881.7|66
1649081700000|2022-04-04 14:15:00|9889.2|9884.2|9886.7|9881.7|9890.1|9885.1|9886.5|9881.5|41
1649082000000|2022-04-04 14:20:00|9886.5|9881.5|9884.3|9879.3|9887.2|9882.2|9884.2|9879.2|40
1649082300000|2022-04-04 14:25:00|9884.2|9879.2|9889.6|9884.6|9889.9|9884.9|9883.8|9878.8|32
1649082600000|2022-04-04 14:30:00|9889.4|9884.4|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|81
1649082900000|2022-04-04 14:35:00|9889.5|9884.5|9889.9|9884.9|9889.9|9884.9|9887.2|9882.2|39
1649083200000|2022-04-04 14:40:00|9890.1|9885.1|9887.2|9882.2|9890.9|9885.9|9886.9|9881.9|60
1649083500000|2022-04-04 14:45:00|9887.4|9882.4|9886.4|9881.4|9888.9|9883.9|9885.1|9880.1|36
1649083800000|2022-04-04 14:50:00|9886.6|9881.6|9881.8|9876.8|9886.7|9881.7|9881.7|9876.7|35
1649084100000|2022-04-04 14:55:00|9881.7|9876.7|9879.8|9874.8|9881.9|9876.9|9876.9|9871.9|174
1649084400000|2022-04-04 15:00:00|9879.9|9874.9|9877.8|9872.8|9879.9|9874.9|9876.7|9871.7|194
1649084700000|2022-04-04 15:05:00|9877.7|9872.7|9882.1|9877.1|9883.2|9878.2|9877.7|9872.7|57
1649085000000|2022-04-04 15:10:00|9882.2|9877.2|9880.7|9875.7|9882.2|9877.2|9880.2|9875.2|25
1649085300000|2022-04-04 15:15:00|9880.5|9875.5|9881.8|9876.8|9882.7|9877.7|9879.7|9874.7|71
1649085600000|2022-04-04 15:20:00|9881.7|9876.7|9885.2|9880.2|9885.6|9880.6|9881.7|9876.7|557
1649085900000|2022-04-04 15:25:00|9885.3|9880.3|9882.1|9877.1|9887|9882|9881.9|9876.9|362
1649086200000|2022-04-04 15:30:00|9882.2|9877.2|9880.4|9875.4|9882.7|9877.7|9879.7|9874.7|42
1649086500000|2022-04-04 15:35:00|9880.7|9875.7|9879.4|9874.4|9881.1|9876.1|9878.4|9873.4|26
1649086800000|2022-04-04 15:40:00|9879.6|9874.6|9882.4|9877.4|9882.7|9877.7|9878.2|9873.2|16
1649087100000|2022-04-04 15:45:00|9882.2|9877.2|9884|9879|9884.6|9879.6|9881.9|9876.9|47
1649087400000|2022-04-04 15:50:00|9883.7|9878.7|9884.1|9879.1|9885.1|9880.1|9882.7|9877.7|183
1649087700000|2022-04-04 15:55:00|9883.9|9878.9|9884.4|9879.4|9885.6|9880.6|9883.6|9878.6|23
1649088000000|2022-04-04 16:00:00|9884.6|9879.6|9887.7|9882.7|9887.9|9882.9|9884.4|9879.4|23
1649088300000|2022-04-04 16:05:00|9887.5|9882.5|9888.9|9883.9|9889.7|9884.7|9887.2|9882.2|17
1649088600000|2022-04-04 16:10:00|9889.1|9884.1|9888.2|9883.2|9890.4|9885.4|9887.7|9882.7|13
1649088900000|2022-04-04 16:15:00|9888.4|9883.4|9890.9|9885.9|9891.2|9886.2|9888.2|9883.2|146
1649089200000|2022-04-04 16:20:00|9891.1|9886.1|9890.7|9885.7|9891.7|9886.7|9890.4|9885.4|68
1649089500000|2022-04-04 16:25:00|9890.5|9885.5|9891.7|9886.7|9892.2|9887.2|9890.4|9885.4|28
1649089800000|2022-04-04 16:30:00|9891.9|9886.9|9894.7|9889.7|9894.7|9889.7|9891.7|9886.7|79
1649090100000|2022-04-04 16:35:00|9894.4|9889.4|9894.1|9889.1|9895.3|9890.3|9893.7|9888.7|68
1649090400000|2022-04-04 16:40:00|9894.2|9889.2|9894.7|9889.7|9895.7|9890.7|9893.6|9888.6|89
1649090700000|2022-04-04 16:45:00|9894.5|9889.5|9894.4|9889.4|9895.7|9890.7|9893.7|9888.7|88
1649091000000|2022-04-04 16:50:00|9894.6|9889.6|9895.4|9890.4|9896.2|9891.2|9894.2|9889.2|19
1649091300000|2022-04-04 16:55:00|9895.2|9890.2|9895.7|9890.7|9895.7|9890.7|9893.4|9888.4|138
1649091600000|2022-04-04 17:00:00|9895.6|9890.6|9895.2|9890.2|9897.7|9892.7|9895.2|9890.2|70
1649091900000|2022-04-04 17:05:00|9895.4|9890.4|9896|9891|9896.7|9891.7|9894.2|9889.2|26
1649092200000|2022-04-04 17:10:00|9895.9|9890.9|9896.2|9891.2|9897.2|9892.2|9895.7|9890.7|41
1649092500000|2022-04-04 17:15:00|9895.9|9890.9|9898.2|9893.2|9898.2|9893.2|9895.2|9890.2|61
1649092800000|2022-04-04 17:20:00|9898.5|9893.5|9897.4|9892.4|9900.9|9895.9|9897.2|9892.2|64
1649093100000|2022-04-04 17:25:00|9897.2|9892.2|9896.9|9891.9|9897.7|9892.7|9896.7|9891.7|4
1649093400000|2022-04-04 17:30:00|9897.1|9892.1|9899.7|9894.7|9901.7|9896.7|9897.1|9892.1|155
1649093700000|2022-04-04 17:35:00|9899.5|9894.5|9898.2|9893.2|9899.7|9894.7|9897.9|9892.9|22
1649094000000|2022-04-04 17:40:00|9898|9893|9897.2|9892.2|9898.1|9893.1|9896.7|9891.7|25
1649094300000|2022-04-04 17:45:00|9897.4|9892.4|9898.7|9893.7|9898.7|9893.7|9897.2|9892.2|76
1649094600000|2022-04-04 17:50:00|9899.2|9894.2|9901.5|9896.5|9901.5|9896.5|9898.4|9893.4|25
1649094900000|2022-04-04 17:55:00|9901.4|9896.4|9901.4|9896.4|9902.3|9897.3|9900.2|9895.2|35
1649095200000|2022-04-04 18:00:00|9901.6|9896.6|9901.2|9896.2|9903.6|9898.6|9900.8|9895.8|24
1649095500000|2022-04-04 18:05:00|9901|9896|9899.2|9894.2|9901.2|9896.2|9899.2|9894.2|10
1649095800000|2022-04-04 18:10:00|9899.7|9894.7|9898.9|9893.9|9900.1|9895.1|9898.7|9893.7|19
1649096100000|2022-04-04 18:15:00|9899.1|9894.1|9900.9|9895.9|9903.2|9898.2|9898.9|9893.9|38
1649096400000|2022-04-04 18:20:00|9900.7|9895.7|9899.2|9894.2|9901.1|9896.1|9899.2|9894.2|201
1649096700000|2022-04-04 18:25:00|9899.3|9894.3|9898.2|9893.2|9899.7|9894.7|9897.7|9892.7|25
1649097000000|2022-04-04 18:30:00|9897.9|9892.9|9896.9|9891.9|9899.3|9894.3|9896.9|9891.9|77
1649097300000|2022-04-04 18:35:00|9897.1|9892.1|9896.2|9891.2|9897.2|9892.2|9895.6|9890.6|187
1649097600000|2022-04-04 18:40:00|9896.1|9891.1|9896.1|9891.1|9898.1|9893.1|9895.9|9890.9|26
1649097900000|2022-04-04 18:45:00|9896.3|9891.3|9897.1|9892.1|9897.6|9892.6|9896.1|9891.1|19
1649098200000|2022-04-04 18:50:00|9897.3|9892.3|9894.4|9889.4|9898.1|9893.1|9894.1|9889.1|208
1649098500000|2022-04-04 18:55:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.2|9888.2|129
1649098800000|2022-04-04 19:00:00|9894.5|9889.5|9894.1|9889.1|9894.9|9889.9|9893.1|9888.1|137
1649099100000|2022-04-04 19:05:00|9893.9|9888.9|9893.9|9888.9|9894.1|9889.1|9892.1|9887.1|52
1649099400000|2022-04-04 19:10:00|9893.7|9888.7|9892.1|9887.1|9894.1|9889.1|9891.6|9886.6|67
1649099700000|2022-04-04 19:15:00|9891.9|9886.9|9891.6|9886.6|9892.2|9887.2|9891.1|9886.1|66
1649100000000|2022-04-04 19:20:00|9891.2|9886.2|9893.2|9888.2|9893.6|9888.6|9890.6|9885.6|26
1649100300000|2022-04-04 19:25:00|9893.1|9888.1|9895.3|9890.3|9895.3|9890.3|9892.1|9887.1|82
1649100600000|2022-04-04 19:30:00|9895.1|9890.1|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|68
1649100900000|2022-04-04 19:35:00|9893.6|9888.6|9893.3|9888.3|9894.1|9889.1|9892.6|9887.6|7
1649101200000|2022-04-04 19:40:00|9893.4|9888.4|9894.4|9889.4|9894.6|9889.6|9893.4|9888.4|11
1649101500000|2022-04-04 19:45:00|9894.6|9889.6|9894.1|9889.1|9895.4|9890.4|9893.7|9888.7|21
1649101800000|2022-04-04 19:50:00|9893.9|9888.9|9893.8|9888.8|9894.6|9889.6|9893.1|9888.1|15
1649102100000|2022-04-04 19:55:00|9893.9|9888.9|9894.8|9889.8|9895.6|9890.6|9893.9|9888.9|64
1649102400000|2022-04-04 20:00:00|9894.7|9889.7|9893.9|9888.9|9894.8|9889.8|9893.8|9888.8|28
1649102700000|2022-04-04 20:05:00|9894.2|9889.2|9894.9|9889.9|9895.2|9890.2|9894.2|9889.2|1
1649103000000|2022-04-04 20:10:00|9895.1|9890.1|9893.7|9888.7|9895.2|9890.2|9893.7|9888.7|7
1649103300000|2022-04-04 20:15:00|9893.6|9888.6|9892.9|9887.9|9893.9|9888.9|9892.6|9887.6|15
1649103600000|2022-04-04 20:20:00|9893.1|9888.1|9893.1|9888.1|9893.4|9888.4|9893.1|9888.1|7
1649103900000|2022-04-04 20:25:00|9892.9|9887.9|9891.9|9886.9|9892.9|9887.9|9891.8|9886.8|19
1649104200000|2022-04-04 20:30:00|9891.6|9886.6|9892.2|9887.2|9893|9888|9891.6|9886.6|8
1649104500000|2022-04-04 20:35:00|9892.7|9887.7|9892.1|9887.1|9892.7|9887.7|9892.1|9887.1|3
1649104800000|2022-04-04 20:40:00|9892.3|9887.3|9891.6|9886.6|9892.3|9887.3|9891.1|9886.1|18
1649105100000|2022-04-04 20:45:00|9892|9887|9893.4|9888.4|9893.6|9888.6|9891.9|9886.9|3
1649105400000|2022-04-04 20:50:00|9893.1|9888.1|9892.2|9887.2|9893.1|9888.1|9891.6|9886.6|6
1649105700000|2022-04-04 20:55:00|9892.1|9887.1|9894.6|9887.6|9895.2|9890.1|9891.4|9886.2|6
1649116800000|2022-04-05 00:00:00|9893.2|9888.2|9891.1|9886.1|9894.5|9889.5|9891.1|9886.1|30
1649117100000|2022-04-05 00:05:00|9890.9|9885.9|9891.3|9886.3|9891.6|9886.6|9889.8|9884.8|40
1649117400000|2022-04-05 00:10:00|9891.4|9886.4|9891.9|9886.9|9892.3|9887.3|9890.4|9885.4|28
1649117700000|2022-04-05 00:15:00|9892.1|9887.1|9893.7|9888.7|9894.4|9889.4|9892.1|9887.1|19
1649118000000|2022-04-05 00:20:00|9893.5|9888.5|9894|9889|9894|9889|9893.3|9888.3|6
1649118300000|2022-04-05 00:25:00|9894.1|9889.1|9894.3|9889.3|9896.1|9891.1|9893.4|9888.4|10
1649118600000|2022-04-05 00:30:00|9894.1|9889.1|9893|9888|9894.3|9889.3|9892.4|9887.4|5
1649118900000|2022-04-05 00:35:00|9892.8|9887.8|9891.3|9886.3|9892.8|9887.8|9891.3|9886.3|5
1649119200000|2022-04-05 00:40:00|9891.2|9886.2|9890.6|9885.6|9891.9|9886.9|9890.2|9885.2|13
1649119500000|2022-04-05 00:45:00|9890.4|9885.4|9889.1|9884.1|9890.4|9885.4|9886.1|9881.1|222
1649119800000|2022-04-05 00:50:00|9888.8|9883.8|9890.8|9885.8|9891.5|9886.5|9888.4|9883.4|7
1649120100000|2022-04-05 00:55:00|9891.1|9886.1|9889.6|9884.6|9892|9887|9889.1|9884.1|4
1649120400000|2022-04-05 01:00:00|9889.3|9884.3|9891.1|9886.1|9891.1|9886.1|9888.6|9883.6|6
1649120700000|2022-04-05 01:05:00|9890.9|9885.9|9891.8|9886.8|9892.3|9887.3|9890.6|9885.6|10
1649121000000|2022-04-05 01:10:00|9892|9887|9892|9887|9892.6|9887.6|9891.4|9886.4|4
1649121300000|2022-04-05 01:15:00|9892.1|9887.1|9891.6|9886.6|9892.1|9887.1|9891.1|9886.1|8
1649121600000|2022-04-05 01:20:00|9891.4|9886.4|9890.3|9885.3|9891.6|9886.6|9890.1|9885.1|10
1649121900000|2022-04-05 01:25:00|9890.5|9885.5|9890.4|9885.4|9891.6|9886.6|9890.4|9885.4|1
1649122200000|2022-04-05 01:30:00|9890.6|9885.6|9891.2|9886.2|9892.3|9887.3|9890.1|9885.1|12
1649122500000|2022-04-05 01:35:00|9891.4|9886.4|9893.1|9888.1|9893.8|9888.8|9891.4|9886.4|17
1649122800000|2022-04-05 01:40:00|9893.2|9888.2|9893.6|9888.6|9893.7|9888.7|9892.7|9887.7|8
1649123100000|2022-04-05 01:45:00|9893.7|9888.7|9894.2|9889.2|9894.2|9889.2|9893.1|9888.1|19
1649123400000|2022-04-05 01:50:00|9894|9889|9893.8|9888.8|9894.4|9889.4|9893.4|9888.4|33
1649123700000|2022-04-05 01:55:00|9893.6|9888.6|9893.1|9888.1|9894.2|9889.2|9892.1|9887.1|12
1649124000000|2022-04-05 02:00:00|9892.9|9887.9|9890.6|9885.6|9892.9|9887.9|9890.6|9885.6|9
1649124300000|2022-04-05 02:05:00|9890.9|9885.9|9890.6|9885.6|9891.2|9886.2|9890.1|9885.1|11
1649124600000|2022-04-05 02:10:00|9890.7|9885.7|9890.8|9885.8|9891.2|9886.2|9890.1|9885.1|4
1649124900000|2022-04-05 02:15:00|9890.6|9885.6|9890.1|9885.1|9890.6|9885.6|9889.7|9884.7|3
1649125200000|2022-04-05 02:20:00|9890.6|9885.6|9889.5|9884.5|9890.6|9885.6|9889.5|9884.5|7
1649125500000|2022-04-05 02:25:00|9889.7|9884.7|9890.6|9885.6|9890.6|9885.6|9889.7|9884.7|2
1649125800000|2022-04-05 02:30:00|9890.7|9885.7|9891.2|9886.2|9891.6|9886.6|9890.4|9885.4|11
1649126100000|2022-04-05 02:35:00|9891|9886|9891.4|9886.4|9892.5|9887.5|9891|9886|5
1649126400000|2022-04-05 02:40:00|9891.2|9886.2|9892.2|9887.2|9892.5|9887.5|9891.2|9886.2|1
1649126700000|2022-04-05 02:45:00|9892.4|9887.4|9893.7|9888.7|9894.2|9889.2|9892.2|9887.2|3
1649127000000|2022-04-05 02:50:00|9893.9|9888.9|9893.7|9888.7|9894.2|9889.2|9893.1|9888.1|6
1649127300000|2022-04-05 02:55:00|9893.8|9888.8|9893.1|9888.1|9895.7|9890.7|9892.9|9887.9|15
1649127600000|2022-04-05 03:00:00|9893.6|9888.6|9892.7|9887.7|9893.9|9888.9|9892.5|9887.5|4
1649127900000|2022-04-05 03:05:00|9892.5|9887.5|9892.2|9887.2|9893.1|9888.1|9892.2|9887.2|3
1649128200000|2022-04-05 03:10:00|9892.4|9887.4|9892.3|9887.3|9892.7|9887.7|9891.6|9886.6|8
1649128500000|2022-04-05 03:15:00|9892.5|9887.5|9891.9|9886.9|9892.7|9887.7|9891.2|9886.2|6
1649128800000|2022-04-05 03:20:00|9892|9887|9891.6|9886.6|9892|9887|9891|9886|2
1649129100000|2022-04-05 03:25:00|9891.9|9886.9|9892.9|9887.9|9893.1|9888.1|9891.6|9886.6|9
1649129400000|2022-04-05 03:30:00|9893.1|9888.1|9892.5|9887.5|9893.1|9888.1|9892|9887|6
1649129700000|2022-04-05 03:35:00|9892.3|9887.3|9893.1|9888.1|9893.1|9888.1|9891.9|9886.9|0
1649130000000|2022-04-05 03:40:00|9892.9|9887.9|9892.7|9887.7|9893.5|9888.5|9892.7|9887.7|5
1649130300000|2022-04-05 03:45:00|9892.9|9887.9|9893.1|9888.1|9893.5|9888.5|9892.7|9887.7|8
1649130600000|2022-04-05 03:50:00|9893.2|9888.2|9893.1|9888.1|9893.8|9888.8|9893.1|9888.1|1
1649130900000|2022-04-05 03:55:00|9892.9|9887.9|9891.2|9886.2|9893.1|9888.1|9891.2|9886.2|7
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9892|9887|9892.5|9887.5|9891.2|9886.2|4
1649131500000|2022-04-05 04:05:00|9891.9|9886.9|9892.7|9887.7|9893.1|9888.1|9891.6|9886.6|4
1649131800000|2022-04-05 04:10:00|9892.8|9887.8|9892.7|9887.7|9893.1|9888.1|9892|9887|0
1649132100000|2022-04-05 04:15:00|9892.5|9887.5|9895.7|9890.7|9896.3|9891.3|9892.3|9887.3|22
1649132400000|2022-04-05 04:20:00|9895.5|9890.5|9895.7|9890.7|9896.7|9891.7|9895.5|9890.5|99
1649132700000|2022-04-05 04:25:00|9895.9|9890.9|9896.4|9891.4|9896.7|9891.7|9895.2|9890.2|6
1649133000000|2022-04-05 04:30:00|9896.3|9891.3|9891.7|9886.7|9896.5|9891.5|9890.3|9885.3|87
1649133300000|2022-04-05 04:35:00|9891.6|9886.6|9892.9|9887.9|9893.1|9888.1|9890.8|9885.8|17
1649133600000|2022-04-05 04:40:00|9892.7|9887.7|9894.6|9889.6|9894.6|9889.6|9892.2|9887.2|29
1649133900000|2022-04-05 04:45:00|9894.4|9889.4|9893.7|9888.7|9896.4|9891.4|9892.5|9887.5|31
1649134200000|2022-04-05 04:50:00|9893.5|9888.5|9894.8|9889.8|9895.5|9890.5|9892.7|9887.7|6
1649134500000|2022-04-05 04:55:00|9895|9890|9894.4|9889.4|9895.3|9890.3|9893.7|9888.7|7
1649134800000|2022-04-05 05:00:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9894.2|9889.2|9
1649135100000|2022-04-05 05:05:00|9894.6|9889.6|9894|9889|9895.2|9890.2|9893.8|9888.8|6
1649135400000|2022-04-05 05:10:00|9893.8|9888.8|9893.1|9888.1|9894.1|9889.1|9892.6|9887.6|4
1649135700000|2022-04-05 05:15:00|9893.3|9888.3|9893.1|9888.1|9893.7|9888.7|9891.6|9886.6|5
1649136000000|2022-04-05 05:20:00|9892.9|9887.9|9891.6|9886.6|9893.1|9888.1|9891.6|9886.6|2
1649136300000|2022-04-05 05:25:00|9891.8|9886.8|9891.1|9886.1|9892.2|9887.2|9891|9886|18
1649136600000|2022-04-05 05:30:00|9891|9886|9889.5|9884.5|9891.6|9886.6|9888.1|9883.1|31
1649136900000|2022-04-05 05:35:00|9889|9884|9890.1|9885.1|9890.3|9885.3|9887.5|9882.5|28
1649137200000|2022-04-05 05:40:00|9890.3|9885.3|9888.6|9883.6|9890.5|9885.5|9887.3|9882.3|7
1649137500000|2022-04-05 05:45:00|9888.8|9883.8|9888.4|9883.4|9889.5|9884.5|9888.1|9883.1|26
1649137800000|2022-04-05 05:50:00|9888.6|9883.6|9888|9883|9889|9884|9887.5|9882.5|22
1649138100000|2022-04-05 05:55:00|9888.5|9883.5|9890.5|9885.5|9890.5|9885.5|9888|9883|13
1649138400000|2022-04-05 06:00:00|9890.7|9885.7|9889.4|9884.4|9892.1|9887.1|9888.2|9883.2|42
1649138700000|2022-04-05 06:05:00|9889.6|9884.6|9889.6|9884.6|9890.1|9885.1|9888.1|9883.1|13
1649139000000|2022-04-05 06:10:00|9889.8|9884.8|9893.5|9888.5|9893.5|9888.5|9888.4|9883.4|9
1649139300000|2022-04-05 06:15:00|9893.4|9888.4|9891.1|9886.1|9893.4|9888.4|9889.6|9884.6|13
1649139600000|2022-04-05 06:20:00|9891.4|9886.4|9893.6|9888.6|9894.6|9889.6|9891.1|9886.1|18
1649139900000|2022-04-05 06:25:00|9893.3|9888.3|9893.6|9888.6|9894|9889|9891.1|9886.1|76
1649140200000|2022-04-05 06:30:00|9893.5|9888.5|9889.9|9884.9|9894.1|9889.1|9889.9|9884.9|16
1649140500000|2022-04-05 06:35:00|9890.1|9885.1|9888.8|9883.8|9890.6|9885.6|9888.3|9883.3|18
1649140800000|2022-04-05 06:40:00|9888.6|9883.6|9886|9881|9889.6|9884.6|9885.6|9880.6|42
1649141100000|2022-04-05 06:45:00|9886.2|9881.2|9885.8|9880.8|9887.3|9882.3|9883.8|9878.8|45
1649141400000|2022-04-05 06:50:00|9885.6|9880.6|9884.7|9879.7|9886.6|9881.6|9883.4|9878.4|26
1649141700000|2022-04-05 06:55:00|9884.5|9879.5|9886.5|9881.5|9887.7|9882.7|9884.5|9879.5|13
1649142000000|2022-04-05 07:00:00|9886.3|9881.3|9885.1|9880.1|9886.5|9881.5|9881.5|9876.5|61
1649142300000|2022-04-05 07:05:00|9885.2|9880.2|9885.1|9880.1|9886.6|9881.6|9882.5|9877.5|54
1649142600000|2022-04-05 07:10:00|9884.9|9879.9|9886.9|9881.9|9887.9|9882.9|9884.8|9879.8|26
1649142900000|2022-04-05 07:15:00|9887|9882|9885.1|9880.1|9888.8|9883.8|9884.9|9879.9|29
1649143200000|2022-04-05 07:20:00|9884.9|9879.9|9884.5|9879.5|9886.1|9881.1|9883.6|9878.6|36
1649143500000|2022-04-05 07:25:00|9884.3|9879.3|9881.3|9876.3|9884.9|9879.9|9879.1|9874.1|137
1649143800000|2022-04-05 07:30:00|9881.1|9876.1|9880.6|9875.6|9882.7|9877.7|9880.1|9875.1|48
1649144100000|2022-04-05 07:35:00|9881|9876|9883.1|9878.1|9884.3|9879.3|9879.6|9874.6|81
1649144400000|2022-04-05 07:40:00|9883.3|9878.3|9884.4|9879.4|9885|9880|9882.4|9877.4|45
1649144700000|2022-04-05 07:45:00|9884.5|9879.5|9883.8|9878.8|9885.2|9880.2|9883|9878|23
1649145000000|2022-04-05 07:50:00|9883.9|9878.9|9885.2|9880.2|9886|9881|9883.7|9878.7|58
1649145300000|2022-04-05 07:55:00|9885.4|9880.4|9885.6|9880.6|9886.7|9881.7|9884|9879|17
1649145600000|2022-04-05 08:00:00|9885.5|9880.5|9884.4|9879.4|9886.9|9881.9|9883.8|9878.8|21
1649145900000|2022-04-05 08:05:00|9884.6|9879.6|9886.2|9881.2|9887.8|9882.8|9884.5|9879.5|23
1649146200000|2022-04-05 08:10:00|9886|9881|9883.9|9878.9|9886.6|9881.6|9883|9878|28
1649146500000|2022-04-05 08:15:00|9884.2|9879.2|9886.7|9881.7|9886.7|9881.7|9883.2|9878.2|19
1649146800000|2022-04-05 08:20:00|9886.8|9881.8|9884.6|9879.6|9886.8|9881.8|9883|9878|33
1649147100000|2022-04-05 08:25:00|9884.8|9879.8|9887.2|9882.2|9888.7|9883.7|9884.8|9879.8|30
1649147400000|2022-04-05 08:30:00|9887.4|9882.4|9893.7|9888.7|9895.4|9890.4|9887.2|9882.2|57
1649147700000|2022-04-05 08:35:00|9893.8|9888.8|9893.1|9888.1|9895.2|9890.2|9892.3|9887.3|41
1649148000000|2022-04-05 08:40:00|9892.9|9887.9|9893.2|9888.2|9894.4|9889.4|9892.1|9887.1|11
1649148300000|2022-04-05 08:45:00|9893.3|9888.3|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|50
1649148600000|2022-04-05 08:50:00|9892.8|9887.8|9893.9|9888.9|9895.3|9890.3|9892.3|9887.3|125
1649148900000|2022-04-05 08:55:00|9893.8|9888.8|9893.6|9888.6|9895.3|9890.3|9892.6|9887.6|33
1649149200000|2022-04-05 09:00:00|9893.5|9888.5|9892.5|9887.5|9894.3|9889.3|9891.9|9886.9|28
1649149500000|2022-04-05 09:05:00|9892.7|9887.7|9888.7|9883.7|9892.8|9887.8|9888.3|9883.3|52
1649149800000|2022-04-05 09:10:00|9888.8|9883.8|9886.3|9881.3|9888.9|9883.9|9885.8|9880.8|34
1649150100000|2022-04-05 09:15:00|9886|9881|9881.7|9876.7|9886.3|9881.3|9880.8|9875.8|110
1649150400000|2022-04-05 09:20:00|9881.8|9876.8|9882.4|9877.4|9883.2|9878.2|9881.6|9876.6|22
1649150700000|2022-04-05 09:25:00|9882.3|9877.3|9883|9878|9883.8|9878.8|9880.8|9875.8|14
1649151000000|2022-04-05 09:30:00|9883.3|9878.3|9882.4|9877.4|9883.3|9878.3|9881.3|9876.3|29
1649151300000|2022-04-05 09:35:00|9882.3|9877.3|9883.1|9878.1|9883.7|9878.7|9881.3|9876.3|16
1649151600000|2022-04-05 09:40:00|9883.3|9878.3|9883.2|9878.2|9885.3|9880.3|9882.8|9877.8|27
1649151900000|2022-04-05 09:45:00|9883.3|9878.3|9882.5|9877.5|9883.6|9878.6|9881.6|9876.6|33
1649152200000|2022-04-05 09:50:00|9882.3|9877.3|9885.5|9880.5|9885.8|9880.8|9882.3|9877.3|22
1649152500000|2022-04-05 09:55:00|9885.6|9880.6|9884.2|9879.2|9886.3|9881.3|9883.3|9878.3|16
1649152800000|2022-04-05 10:00:00|9884.1|9879.1|9888.8|9883.8|9889.2|9884.2|9884|9879|85
1649153100000|2022-04-05 10:05:00|9889|9884|9891.3|9886.3|9891.7|9886.7|9886.1|9881.1|140
1649153400000|2022-04-05 10:10:00|9891.7|9886.7|9892.7|9887.7|9893.7|9888.7|9890.9|9885.9|170
1649153700000|2022-04-05 10:15:00|9892.5|9887.5|9893.3|9888.3|9894.2|9889.2|9891.9|9886.9|46
1649154000000|2022-04-05 10:20:00|9893.2|9888.2|9895.7|9890.7|9895.9|9890.9|9892.5|9887.5|41
1649154300000|2022-04-05 10:25:00|9895.9|9890.9|9895.7|9890.7|9896.3|9891.3|9894.7|9889.7|64
1649154600000|2022-04-05 10:30:00|9895.9|9890.9|9898.3|9893.3|9898.7|9893.7|9895.7|9890.7|52
1649154900000|2022-04-05 10:35:00|9898.5|9893.5|9898.2|9893.2|9900.5|9895.5|9897.7|9892.7|28
1649155200000|2022-04-05 10:40:00|9898.3|9893.3|9899.6|9894.6|9900.8|9895.8|9897.7|9892.7|82
1649155500000|2022-04-05 10:45:00|9899.8|9894.8|9897.6|9892.6|9900|9895|9896.9|9891.9|102
1649155800000|2022-04-05 10:50:00|9897.8|9892.8|9896.5|9891.5|9899.2|9894.2|9895.1|9890.1|24
1649156100000|2022-04-05 10:55:00|9896.8|9891.8|9893.9|9888.9|9896.8|9891.8|9892.3|9887.3|76
1649156400000|2022-04-05 11:00:00|9894|9889|9893.8|9888.8|9896|9891|9893.7|9888.7|30
1649156700000|2022-04-05 11:05:00|9893.6|9888.6|9894.4|9889.4|9894.8|9889.8|9892.8|9887.8|25
1649157000000|2022-04-05 11:10:00|9894.5|9889.5|9891.3|9886.3|9895.2|9890.2|9890.9|9885.9|31
1649157300000|2022-04-05 11:15:00|9891.5|9886.5|9889.3|9884.3|9892.3|9887.3|9888.6|9883.6|68
1649157600000|2022-04-05 11:20:00|9889.1|9884.1|9890.2|9885.2|9890.3|9885.3|9888.3|9883.3|37
1649157900000|2022-04-05 11:25:00|9890|9885|9890.2|9885.2|9890.8|9885.8|9888.8|9883.8|16
1649158200000|2022-04-05 11:30:00|9890.3|9885.3|9890.2|9885.2|9891.5|9886.5|9889|9884|17
1649158500000|2022-04-05 11:35:00|9890.3|9885.3|9890.3|9885.3|9890.8|9885.8|9888|9883|14
1649158800000|2022-04-05 11:40:00|9890.1|9885.1|9891.8|9886.8|9892.2|9887.2|9889.3|9884.3|26
1649159100000|2022-04-05 11:45:00|9891.5|9886.5|9893.8|9888.8|9894.3|9889.3|9891.3|9886.3|43
1649159400000|2022-04-05 11:50:00|9894|9889|9894.3|9889.3|9895.3|9890.3|9893.3|9888.3|33
1649159700000|2022-04-05 11:55:00|9893.8|9888.8|9892.7|9887.7|9895.8|9890.8|9892.5|9887.5|19
1649160000000|2022-04-05 12:00:00|9892.8|9887.8|9889.3|9884.3|9893.3|9888.3|9889.3|9884.3|85
1649160300000|2022-04-05 12:05:00|9888.8|9883.8|9889.8|9884.8|9891.3|9886.3|9888.3|9883.3|38
1649160600000|2022-04-05 12:10:00|9889.6|9884.6|9889.3|9884.3|9890.1|9885.1|9888|9883|47
1649160900000|2022-04-05 12:15:00|9889.4|9884.4|9893.8|9888.8|9893.8|9888.8|9889.4|9884.4|20
1649161200000|2022-04-05 12:20:00|9893.6|9888.6|9893.8|9888.8|9894.8|9889.8|9892.3|9887.3|30
1649161500000|2022-04-05 12:25:00|9893.9|9888.9|9895.3|9890.3|9896.3|9891.3|9893.9|9888.9|32
1649161800000|2022-04-05 12:30:00|9895.4|9890.4|9895.8|9890.8|9896.1|9891.1|9893.8|9888.8|114
1649162100000|2022-04-05 12:35:00|9895.9|9890.9|9896.8|9891.8|9899.4|9894.4|9895.4|9890.4|33
1649162400000|2022-04-05 12:40:00|9897.1|9892.1|9892|9887|9898|9893|9891.6|9886.6|73
1649162700000|2022-04-05 12:45:00|9891.8|9886.8|9890.5|9885.5|9892.9|9887.9|9890.5|9885.5|53
1649163000000|2022-04-05 12:50:00|9890.3|9885.3|9892.3|9887.3|9895.2|9890.2|9890.3|9885.3|58
1649163300000|2022-04-05 12:55:00|9892.4|9887.4|9890.6|9885.6|9893.1|9888.1|9890.6|9885.6|49
1649163600000|2022-04-05 13:00:00|9890.7|9885.7|9889.8|9884.8|9891|9886|9888.1|9883.1|71
1649163900000|2022-04-05 13:05:00|9889.6|9884.6|9888.7|9883.7|9890.1|9885.1|9887.1|9882.1|62
1649164200000|2022-04-05 13:10:00|9888.6|9883.6|9891|9886|9892|9887|9887.3|9882.3|39
1649164500000|2022-04-05 13:15:00|9890.7|9885.7|9891.1|9886.1|9891.6|9886.6|9889.4|9884.4|17
1649164800000|2022-04-05 13:20:00|9890.9|9885.9|9890.7|9885.7|9891.2|9886.2|9888.9|9883.9|11
1649165100000|2022-04-05 13:25:00|9890.9|9885.9|9890.7|9885.7|9891.3|9886.3|9889.6|9884.6|33
1649165400000|2022-04-05 13:30:00|9890.4|9885.4|9882.4|9877.4|9890.9|9885.9|9882.4|9877.4|63
1649165700000|2022-04-05 13:35:00|9882.3|9877.3|9881.2|9876.2|9884.4|9879.4|9879.7|9874.7|83
1649166000000|2022-04-05 13:40:00|9881.1|9876.1|9881.9|9876.9|9882.8|9877.8|9879.9|9874.9|109
1649166300000|2022-04-05 13:45:00|9881.7|9876.7|9879.5|9874.5|9882.4|9877.4|9878.2|9873.2|93
1649166600000|2022-04-05 13:50:00|9879.3|9874.3|9883.9|9878.9|9884.2|9879.2|9878.9|9873.9|261
1649166900000|2022-04-05 13:55:00|9883.8|9878.8|9883.3|9878.3|9884.1|9879.1|9878.6|9873.6|36
1649167200000|2022-04-05 14:00:00|9883.2|9878.2|9882.5|9877.5|9885|9880|9880.4|9875.4|38
1649167500000|2022-04-05 14:05:00|9882.3|9877.3|9890.5|9885.5|9893|9888|9882.3|9877.3|117
1649167800000|2022-04-05 14:10:00|9890.7|9885.7|9900.2|9895.2|9900.9|9895.9|9887.9|9882.9|280
1649168100000|2022-04-05 14:15:00|9900|9895|9905.2|9900.2|9908.4|9903.4|9898.7|9893.7|303
1649168400000|2022-04-05 14:20:00|9905.5|9900.5|9912.9|9907.9|9914.7|9909.7|9905|9900|479
1649168700000|2022-04-05 14:25:00|9912.8|9907.8|9911.4|9906.4|9912.8|9907.8|9907.5|9902.5|169
1649169000000|2022-04-05 14:30:00|9911.5|9906.5|9915.2|9910.2|9915.2|9910.2|9906.5|9901.5|85
1649169300000|2022-04-05 14:35:00|9915.4|9910.4|9915.7|9910.7|9918.5|9913.5|9914|9909|140
1649169600000|2022-04-05 14:40:00|9916|9911|9915.5|9910.5|9917.8|9912.8|9913.9|9908.9|148
1649169900000|2022-04-05 14:45:00|9915.7|9910.7|9917|9912|9918.4|9913.4|9911.4|9906.4|87
1649170200000|2022-04-05 14:50:00|9917.2|9912.2|9909.7|9904.7|9917.2|9912.2|9907.7|9902.7|72
1649170500000|2022-04-05 14:55:00|9909.5|9904.5|9912|9907|9913.4|9908.4|9909.2|9904.2|77
1649170800000|2022-04-05 15:00:00|9911.8|9906.8|9913.8|9908.8|9915.8|9910.8|9910.8|9905.8|129
1649171100000|2022-04-05 15:05:00|9913.7|9908.7|9914.7|9909.7|9915.2|9910.2|9910.7|9905.7|76
1649171400000|2022-04-05 15:10:00|9914.6|9909.6|9919.8|9914.8|9920.5|9915.5|9914.6|9909.6|218
1649171700000|2022-04-05 15:15:00|9920|9915|9920.5|9915.5|9920.7|9915.7|9917.3|9912.3|239
1649172000000|2022-04-05 15:20:00|9920.3|9915.3|9919.8|9914.8|9920.5|9915.5|9917.3|9912.3|111
1649172300000|2022-04-05 15:25:00|9919.7|9914.7|9921.5|9916.5|9922.2|9917.2|9919.2|9914.2|125
1649172600000|2022-04-05 15:30:00|9921.3|9916.3|9920.9|9915.9|9922.2|9917.2|9919.8|9914.8|123
1649172900000|2022-04-05 15:35:00|9920.7|9915.7|9922.6|9917.6|9923.5|9918.5|9920.5|9915.5|59
1649173200000|2022-04-05 15:40:00|9922.7|9917.7|9924.2|9919.2|9925.8|9920.8|9922.3|9917.3|157
1649173500000|2022-04-05 15:45:00|9924|9919|9927.2|9922.2|9927.2|9922.2|9924|9919|174
1649173800000|2022-04-05 15:50:00|9927|9922|9926.2|9921.2|9927.8|9922.8|9924.5|9919.5|97
1649174100000|2022-04-05 15:55:00|9926|9921|9928.5|9923.5|9929.3|9924.3|9925|9920|113
1649174400000|2022-04-05 16:00:00|9928.3|9923.3|9931.7|9926.7|9933.3|9928.3|9927|9922|220
1649174700000|2022-04-05 16:05:00|9932.2|9927.2|9934.1|9929.1|9934.7|9929.7|9931|9926|194
1649175000000|2022-04-05 16:10:00|9933.6|9928.6|9932.7|9927.7|9934.3|9929.3|9931.2|9926.2|125
1649175300000|2022-04-05 16:15:00|9932.5|9927.5|9931|9926|9932.7|9927.7|9930.2|9925.2|112
1649175600000|2022-04-05 16:20:00|9931.1|9926.1|9933.4|9928.4|9934.1|9929.1|9930.8|9925.8|66
1649175900000|2022-04-05 16:25:00|9933.2|9928.2|9930.9|9925.9|9933.6|9928.6|9930.7|9925.7|62
1649176200000|2022-04-05 16:30:00|9931|9926|9930.7|9925.7|9933|9928|9930.2|9925.2|127
1649176500000|2022-04-05 16:35:00|9930.3|9925.3|9930.2|9925.2|9932.7|9927.7|9930.2|9925.2|26
1649176800000|2022-04-05 16:40:00|9930.5|9925.5|9933.9|9928.9|9934.5|9929.5|9929.7|9924.7|71
1649177100000|2022-04-05 16:45:00|9934.1|9929.1|9934.5|9929.5|9935.4|9930.4|9934.1|9929.1|159
1649177400000|2022-04-05 16:50:00|9934.3|9929.3|9935.8|9930.8|9938.1|9933.1|9934.1|9929.1|318
1649177700000|2022-04-05 16:55:00|9935.4|9930.4|9935.4|9930.4|9937.1|9932.1|9935|9930|251
1649178000000|2022-04-05 17:00:00|9935.6|9930.6|9934|9929|9936.5|9931.5|9933.7|9928.7|583
1649178300000|2022-04-05 17:05:00|9934.1|9929.1|9930.8|9925.8|9934.5|9929.5|9930.7|9925.7|386
1649178600000|2022-04-05 17:10:00|9930.6|9925.6|9931.5|9926.5|9933.3|9928.3|9930.4|9925.4|70
1649178900000|2022-04-05 17:15:00|9931.7|9926.7|9931.3|9926.3|9931.9|9926.9|9930.6|9925.6|77
1649179200000|2022-04-05 17:20:00|9931.4|9926.4|9928.6|9923.6|9931.4|9926.4|9928.6|9923.6|110
1649179500000|2022-04-05 17:25:00|9928.3|9923.3|9929.4|9924.4|9930.4|9925.4|9927.6|9922.6|244
1649179800000|2022-04-05 17:30:00|9929.2|9924.2|9930.9|9925.9|9931.6|9926.6|9929.1|9924.1|373
1649180100000|2022-04-05 17:35:00|9931.1|9926.1|9931.1|9926.1|9931.1|9926.1|9929.6|9924.6|298
1649180400000|2022-04-05 17:40:00|9930.4|9925.4|9931.4|9926.4|9932.5|9927.5|9930.2|9925.2|694
1649180700000|2022-04-05 17:45:00|9931.6|9926.6|9933.1|9928.1|9933.5|9928.5|9931.3|9926.3|99
1649181000000|2022-04-05 17:50:00|9933.3|9928.3|9933.5|9928.5|9933.6|9928.6|9932.1|9927.1|116
1649181300000|2022-04-05 17:55:00|9933.3|9928.3|9932.8|9927.8|9934.2|9929.2|9932.8|9927.8|194
1649181600000|2022-04-05 18:00:00|9932.9|9927.9|9930.8|9925.8|9933.3|9928.3|9929.8|9924.8|306
1649181900000|2022-04-05 18:05:00|9931|9926|9932|9927|9932.1|9927.1|9930.8|9925.8|38
1649182200000|2022-04-05 18:10:00|9931.8|9926.8|9931.7|9926.7|9932.4|9927.4|9931.1|9926.1|39
1649182500000|2022-04-05 18:15:00|9932.1|9927.1|9932.2|9927.2|9933.3|9928.3|9931.2|9926.2|21
1649182800000|2022-04-05 18:20:00|9932.4|9927.4|9933.5|9928.5|9933.7|9928.7|9932.2|9927.2|20
1649183100000|2022-04-05 18:25:00|9933.7|9928.7|9935.1|9930.1|9935.4|9930.4|9932.4|9927.4|29
1649183400000|2022-04-05 18:30:00|9934.9|9929.9|9938.4|9933.4|9938.4|9933.4|9934.6|9929.6|91
1649183700000|2022-04-05 18:35:00|9938.2|9933.2|9938.9|9933.9|9939.4|9934.4|9937.2|9932.2|34
1649184000000|2022-04-05 18:40:00|9939|9934|9940.6|9935.6|9941|9936|9938|9933|56
1649184300000|2022-04-05 18:45:00|9940.7|9935.7|9939.9|9934.9|9941.4|9936.4|9939.9|9934.9|29
1649184600000|2022-04-05 18:50:00|9939.7|9934.7|9938.8|9933.8|9939.9|9934.9|9938.6|9933.6|56
1649184900000|2022-04-05 18:55:00|9938.6|9933.6|9939.2|9934.2|9939.6|9934.6|9935.6|9930.6|130
1649185200000|2022-04-05 19:00:00|9939.4|9934.4|9940.4|9935.4|9940.6|9935.6|9938.4|9933.4|90
1649185500000|2022-04-05 19:05:00|9940.6|9935.6|9941.4|9936.4|9942.3|9937.3|9940.5|9935.5|83
1649185800000|2022-04-05 19:10:00|9941.8|9936.8|9945|9940|9945.1|9940.1|9941.1|9936.1|198
1649186100000|2022-04-05 19:15:00|9945.2|9940.2|9944.7|9939.7|9945.3|9940.3|9943.7|9938.7|90
1649186400000|2022-04-05 19:20:00|9945.1|9940.1|9943.9|9938.9|9945.9|9940.9|9943.9|9938.9|82
1649186700000|2022-04-05 19:25:00|9943.5|9938.5|9944.5|9939.5|9945.5|9940.5|9943.5|9938.5|21
1649187000000|2022-04-05 19:30:00|9944.7|9939.7|9945.3|9940.3|9945.7|9940.7|9944.3|9939.3|23
1649187300000|2022-04-05 19:35:00|9945.1|9940.1|9944.5|9939.5|9945.5|9940.5|9944.3|9939.3|16
1649187600000|2022-04-05 19:40:00|9944.3|9939.3|9945|9940|9945.3|9940.3|9943.9|9938.9|30
1649187900000|2022-04-05 19:45:00|9944.9|9939.9|9945.8|9940.8|9946|9941|9944.9|9939.9|29
1649188200000|2022-04-05 19:50:00|9946.2|9941.2|9944.9|9939.9|9946.2|9941.2|9944.7|9939.7|62
1649188500000|2022-04-05 19:55:00|9944.5|9939.5|9943.5|9938.5|9945.2|9940.2|9943.2|9938.2|73
1649188800000|2022-04-05 20:00:00|9943.7|9938.7|9942.5|9937.5|9943.9|9938.9|9941.5|9936.5|62
1649189100000|2022-04-05 20:05:00|9942.3|9937.3|9943.7|9938.7|9943.7|9938.7|9942.3|9937.3|104
1649189400000|2022-04-05 20:10:00|9943.9|9938.9|9944.3|9939.3|9944.3|9939.3|9943.7|9938.7|38
1649189700000|2022-04-05 20:15:00|9944.1|9939.1|9943.1|9938.1|9944.2|9939.2|9943.1|9938.1|93
1649190000000|2022-04-05 20:20:00|9943.2|9938.2|9943.7|9938.7|9943.7|9938.7|9943.2|9938.2|4
1649190300000|2022-04-05 20:25:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9942.8|9937.8|31
1649190600000|2022-04-05 20:30:00|9943.3|9938.3|9943.7|9938.7|9943.7|9938.7|9942.7|9937.7|12
1649190900000|2022-04-05 20:35:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9943.2|9938.2|14
1649191200000|2022-04-05 20:40:00|9943.7|9938.7|9944|9939|9944|9939|9943.3|9938.3|3
1649191500000|2022-04-05 20:45:00|9943.8|9938.8|9943.3|9938.3|9943.8|9938.8|9943.2|9938.2|33
1649191800000|2022-04-05 20:50:00|9943.2|9938.2|9943.5|9938.5|9943.8|9938.8|9943.2|9938.2|10
1649192100000|2022-04-05 20:55:00|9943.3|9938.3|9943.6|9938.6|9943.8|9938.8|9941.8|9936.8|35
1649203200000|2022-04-06 00:00:00|9942.6|9937.6|9943.7|9938.7|9945.2|9940.2|9942.6|9937.6|44
1649203500000|2022-04-06 00:05:00|9943.9|9938.9|9946.4|9941.4|9946.4|9941.4|9943.9|9938.9|51
1649203800000|2022-04-06 00:10:00|9946.3|9941.3|9947.4|9942.4|9947.9|9942.9|9945.3|9940.3|42
1649204100000|2022-04-06 00:15:00|9946.9|9941.9|9946.6|9941.6|9947.4|9942.4|9946.1|9941.1|41
1649204400000|2022-04-06 00:20:00|9946.8|9941.8|9946.9|9941.9|9947.4|9942.4|9946.4|9941.4|54
1649204700000|2022-04-06 00:25:00|9947.3|9942.3|9948.3|9943.3|9948.4|9943.4|9946.9|9941.9|24
1649205000000|2022-04-06 00:30:00|9948.4|9943.4|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|46
1649205300000|2022-04-06 00:35:00|9949.6|9944.6|9948.4|9943.4|9949.9|9944.9|9947.9|9942.9|124
1649205600000|2022-04-06 00:40:00|9947.9|9942.9|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|68
1649205900000|2022-04-06 00:45:00|9949.6|9944.6|9952.6|9947.6|9953.4|9948.4|9949.4|9944.4|99
1649206200000|2022-04-06 00:50:00|9952.4|9947.4|9953.4|9948.4|9954.4|9949.4|9951.9|9946.9|52
1649206500000|2022-04-06 00:55:00|9953.7|9948.7|9953.7|9948.7|9954.8|9949.8|9953|9948|144
1649206800000|2022-04-06 01:00:00|9953.5|9948.5|9955.3|9950.3|9955.3|9950.3|9952.8|9947.8|43
1649207100000|2022-04-06 01:05:00|9955.8|9950.8|9957.8|9952.8|9958.7|9953.7|9955.8|9950.8|73
1649207400000|2022-04-06 01:10:00|9957.9|9952.9|9956.4|9951.4|9958.8|9953.8|9956.3|9951.3|37
1649207700000|2022-04-06 01:15:00|9956.3|9951.3|9956.7|9951.7|9957.3|9952.3|9955.9|9950.9|31
1649208000000|2022-04-06 01:20:00|9956.8|9951.8|9956|9951|9957.2|9952.2|9955.3|9950.3|23
1649208300000|2022-04-06 01:25:00|9956.2|9951.2|9954.3|9949.3|9956.3|9951.3|9953.8|9948.8|23
1649208600000|2022-04-06 01:30:00|9954.5|9949.5|9955.8|9950.8|9955.8|9950.8|9953.3|9948.3|33
1649208900000|2022-04-06 01:35:00|9955.7|9950.7|9954.8|9949.8|9956.3|9951.3|9954|9949|38
1649209200000|2022-04-06 01:40:00|9955|9950|9954.3|9949.3|9955.8|9950.8|9954.3|9949.3|15
1649209500000|2022-04-06 01:45:00|9954.5|9949.5|9955.5|9950.5|9957|9952|9954.3|9949.3|52
1649209800000|2022-04-06 01:50:00|9955.3|9950.3|9955.8|9950.8|9956.7|9951.7|9954.5|9949.5|18
1649210100000|2022-04-06 01:55:00|9956|9951|9957.5|9952.5|9958.3|9953.3|9955.8|9950.8|16
1649210400000|2022-04-06 02:00:00|9957.7|9952.7|9958.5|9953.5|9958.5|9953.5|9956.8|9951.8|12
1649210700000|2022-04-06 02:05:00|9958.7|9953.7|9957.8|9952.8|9958.8|9953.8|9957.8|9952.8|27
1649211000000|2022-04-06 02:10:00|9958.1|9953.1|9956.4|9951.4|9958.1|9953.1|9955.9|9950.9|34
1649211300000|2022-04-06 02:15:00|9956.6|9951.6|9956.8|9951.8|9957.8|9952.8|9956.4|9951.4|10
1649211600000|2022-04-06 02:20:00|9957|9952|9955.9|9950.9|9957.1|9952.1|9955.5|9950.5|8
1649211900000|2022-04-06 02:25:00|9956|9951|9956|9951|9956.8|9951.8|9956|9951|18
1649212200000|2022-04-06 02:30:00|9955.8|9950.8|9956.4|9951.4|9956.6|9951.6|9955.2|9950.2|25
1649212500000|2022-04-06 02:35:00|9956.2|9951.2|9956|9951|9956.8|9951.8|9956|9951|6
1649212800000|2022-04-06 02:40:00|9955.5|9950.5|9948.3|9943.3|9956|9951|9946.4|9941.4|258
1649213100000|2022-04-06 02:45:00|9948.5|9943.5|9951.8|9946.8|9952.3|9947.3|9948.5|9943.5|43
1649213400000|2022-04-06 02:50:00|9952.1|9947.1|9953.3|9948.3|9953.8|9948.8|9951.3|9946.3|28
1649213700000|2022-04-06 02:55:00|9953.5|9948.5|9952.8|9947.8|9954.8|9949.8|9952.5|9947.5|37
1649214000000|2022-04-06 03:00:00|9953|9948|9950.8|9945.8|9953.3|9948.3|9950.8|9945.8|18
1649214300000|2022-04-06 03:05:00|9950.4|9945.4|9952|9947|9953.3|9948.3|9949.8|9944.8|20
1649214600000|2022-04-06 03:10:00|9951.8|9946.8|9952.8|9947.8|9953.8|9948.8|9951.3|9946.3|8
1649214900000|2022-04-06 03:15:00|9952.6|9947.6|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|7
1649215200000|2022-04-06 03:20:00|9952.5|9947.5|9952.7|9947.7|9953.3|9948.3|9951.8|9946.8|5
1649215500000|2022-04-06 03:25:00|9952.8|9947.8|9953|9948|9953|9948|9952.3|9947.3|4
1649215800000|2022-04-06 03:30:00|9952.8|9947.8|9952.5|9947.5|9953.3|9948.3|9951.8|9946.8|4
1649216100000|2022-04-06 03:35:00|9952.7|9947.7|9952.3|9947.3|9953.3|9948.3|9952.3|9947.3|45
1649216400000|2022-04-06 03:40:00|9952.6|9947.6|9953.3|9948.3|9953.8|9948.8|9951.8|9946.8|86
1649216700000|2022-04-06 03:45:00|9953.1|9948.1|9952.8|9947.8|9953.8|9948.8|9952.8|9947.8|9
1649217000000|2022-04-06 03:50:00|9953.1|9948.1|9950|9945|9953.3|9948.3|9948.3|9943.3|35
1649217300000|2022-04-06 03:55:00|9949.8|9944.8|9950.3|9945.3|9950.7|9945.7|9949.7|9944.7|20
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9951|9946|9951|9946|9949.8|9944.8|18
1649217900000|2022-04-06 04:05:00|9950.8|9945.8|9952.3|9947.3|9952.3|9947.3|9950.7|9945.7|18
1649218200000|2022-04-06 04:10:00|9952|9947|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|15
1649218500000|2022-04-06 04:15:00|9952.1|9947.1|9952.8|9947.8|9953.3|9948.3|9951.8|9946.8|26
1649218800000|2022-04-06 04:20:00|9953|9948|9954.8|9949.8|9954.8|9949.8|9952.8|9947.8|29
1649219100000|2022-04-06 04:25:00|9955|9950|9955.4|9950.4|9955.8|9950.8|9954.6|9949.6|19
1649219400000|2022-04-06 04:30:00|9955.6|9950.6|9956.7|9951.7|9957.3|9952.3|9955.3|9950.3|20
1649219700000|2022-04-06 04:35:00|9956.8|9951.8|9956.7|9951.7|9957.3|9952.3|9956.3|9951.3|11
1649220000000|2022-04-06 04:40:00|9956.8|9951.8|9956.3|9951.3|9957.3|9952.3|9955.4|9950.4|39
1649220300000|2022-04-06 04:45:00|9956.4|9951.4|9955.3|9950.3|9956.6|9951.6|9954.9|9949.9|12
1649220600000|2022-04-06 04:50:00|9955.6|9950.6|9955.7|9950.7|9956.9|9951.9|9955.4|9950.4|16
1649220900000|2022-04-06 04:55:00|9955.6|9950.6|9954.9|9949.9|9956.1|9951.1|9954.9|9949.9|8
1649221200000|2022-04-06 05:00:00|9954.7|9949.7|9953.6|9948.6|9955.2|9950.2|9953.5|9948.5|8
1649221500000|2022-04-06 05:05:00|9953.5|9948.5|9952.4|9947.4|9953.5|9948.5|9951.4|9946.4|33
1649221800000|2022-04-06 05:10:00|9952.3|9947.3|9954|9949|9954|9949|9951.9|9946.9|10
1649222100000|2022-04-06 05:15:00|9953.8|9948.8|9954|9949|9954.5|9949.5|9953.1|9948.1|18
1649222400000|2022-04-06 05:20:00|9953.8|9948.8|9953.8|9948.8|9954.5|9949.5|9953.6|9948.6|17
1649222700000|2022-04-06 05:25:00|9953.6|9948.6|9954.5|9949.5|9954.9|9949.9|9953|9948|9
1649223000000|2022-04-06 05:30:00|9954.1|9949.1|9953.1|9948.1|9954.5|9949.5|9952.8|9947.8|16
1649223300000|2022-04-06 05:35:00|9952.9|9947.9|9953.8|9948.8|9954|9949|9952.8|9947.8|4
1649223600000|2022-04-06 05:40:00|9954|9949|9954.9|9949.9|9954.9|9949.9|9953.6|9948.6|7
1649223900000|2022-04-06 05:45:00|9955|9950|9955.7|9950.7|9956|9951|9954.5|9949.5|25
1649224200000|2022-04-06 05:50:00|9955.9|9950.9|9956.2|9951.2|9956.7|9951.7|9955.4|9950.4|13
1649224500000|2022-04-06 05:55:00|9956.4|9951.4|9962.2|9957.2|9962.7|9957.7|9956.4|9951.4|136
1649224800000|2022-04-06 06:00:00|9962.4|9957.4|9964.2|9959.2|9964.5|9959.5|9961.5|9956.5|83
1649225100000|2022-04-06 06:05:00|9964|9959|9969.7|9964.7|9969.8|9964.8|9963.7|9958.7|59
1649225400000|2022-04-06 06:10:00|9969.5|9964.5|9968.6|9963.6|9970.2|9965.2|9967.3|9962.3|31
1649225700000|2022-04-06 06:15:00|9968.5|9963.5|9966.7|9961.7|9969.2|9964.2|9965|9960|74
1649226000000|2022-04-06 06:20:00|9966.5|9961.5|9966.7|9961.7|9968.5|9963.5|9965.8|9960.8|33
1649226300000|2022-04-06 06:25:00|9966.5|9961.5|9965.5|9960.5|9967.2|9962.2|9965.2|9960.2|17
1649226600000|2022-04-06 06:30:00|9965.3|9960.3|9963.7|9958.7|9965.7|9960.7|9961.7|9956.7|37
1649226900000|2022-04-06 06:35:00|9963.5|9958.5|9963.7|9958.7|9967.2|9962.2|9961.7|9956.7|60
1649227200000|2022-04-06 06:40:00|9963.4|9958.4|9961.7|9956.7|9964.2|9959.2|9961.4|9956.4|11
1649227500000|2022-04-06 06:45:00|9962.2|9957.2|9961.2|9956.2|9963.4|9958.4|9960.7|9955.7|18
1649227800000|2022-04-06 06:50:00|9960.8|9955.8|9962.2|9957.2|9962.4|9957.4|9960.2|9955.2|23
1649228100000|2022-04-06 06:55:00|9962.4|9957.4|9961.2|9956.2|9962.4|9957.4|9960.7|9955.7|33
1649228400000|2022-04-06 07:00:00|9961|9956|9959|9954|9961.7|9956.7|9956.2|9951.2|98
1649228700000|2022-04-06 07:05:00|9959.2|9954.2|9961.7|9956.7|9963.4|9958.4|9959.2|9954.2|43
1649229000000|2022-04-06 07:10:00|9961.5|9956.5|9959.5|9954.5|9962.5|9957.5|9958.3|9953.3|39
1649229300000|2022-04-06 07:15:00|9959.3|9954.3|9954.3|9949.3|9959.4|9954.4|9952.6|9947.6|113
1649229600000|2022-04-06 07:20:00|9954.5|9949.5|9956.2|9951.2|9956.2|9951.2|9951.3|9946.3|126
1649229900000|2022-04-06 07:25:00|9956.4|9951.4|9960|9955|9960|9955|9954.3|9949.3|43
1649230200000|2022-04-06 07:30:00|9959.8|9954.8|9961.7|9956.7|9961.7|9956.7|9957.9|9952.9|47
1649230500000|2022-04-06 07:35:00|9961.5|9956.5|9963.4|9958.4|9963.6|9958.6|9960.3|9955.3|35
1649230800000|2022-04-06 07:40:00|9963.6|9958.6|9958.3|9953.3|9963.6|9958.6|9957.2|9952.2|63
1649231100000|2022-04-06 07:45:00|9958.2|9953.2|9956.2|9951.2|9960.2|9955.2|9954.3|9949.3|76
1649231400000|2022-04-06 07:50:00|9956|9951|9955.2|9950.2|9956.8|9951.8|9954.2|9949.2|27
1649231700000|2022-04-06 07:55:00|9955.4|9950.4|9956|9951|9959.6|9954.6|9954.7|9949.7|60
1649232000000|2022-04-06 08:00:00|9956.5|9951.5|9954.2|9949.2|9958.6|9953.6|9953.8|9948.8|122
1649232300000|2022-04-06 08:05:00|9954|9949|9955|9950|9956.2|9951.2|9953.5|9948.5|89
1649232600000|2022-04-06 08:10:00|9955.2|9950.2|9955.8|9950.8|9957.4|9952.4|9954.2|9949.2|37
1649232900000|2022-04-06 08:15:00|9955.7|9950.7|9956.2|9951.2|9956.8|9951.8|9953.3|9948.3|40
1649233200000|2022-04-06 08:20:00|9956.1|9951.1|9952.5|9947.5|9956.1|9951.1|9952.1|9947.1|59
1649233500000|2022-04-06 08:25:00|9952.6|9947.6|9943.1|9938.1|9952.6|9947.6|9942.6|9937.6|178
1649233800000|2022-04-06 08:30:00|9943.5|9938.5|9945.6|9940.6|9946.9|9941.9|9943.1|9938.1|69
1649234100000|2022-04-06 08:35:00|9945.8|9940.8|9939.6|9934.6|9946.1|9941.1|9939.6|9934.6|108
1649234400000|2022-04-06 08:40:00|9939.5|9934.5|9938.3|9933.3|9941.1|9936.1|9937.9|9932.9|140
1649234700000|2022-04-06 08:45:00|9938.1|9933.1|9937.6|9932.6|9940.1|9935.1|9934.1|9929.1|163
1649235000000|2022-04-06 08:50:00|9937.2|9932.2|9937.5|9932.5|9937.6|9932.6|9934.6|9929.6|89
1649235300000|2022-04-06 08:55:00|9937.6|9932.6|9934.9|9929.9|9939.1|9934.1|9932.7|9927.7|130
1649235600000|2022-04-06 09:00:00|9935.1|9930.1|9938.1|9933.1|9939.3|9934.3|9933.1|9928.1|229
1649235900000|2022-04-06 09:05:00|9938|9933|9938.5|9933.5|9938.8|9933.8|9935.6|9930.6|62
1649236200000|2022-04-06 09:10:00|9938.1|9933.1|9937.2|9932.2|9938.8|9933.8|9933.1|9928.1|138
1649236500000|2022-04-06 09:15:00|9937.4|9932.4|9940.3|9935.3|9941|9936|9937.1|9932.1|67
1649236800000|2022-04-06 09:20:00|9940.5|9935.5|9943.1|9938.1|9943.6|9938.6|9940.3|9935.3|61
1649237100000|2022-04-06 09:25:00|9942.9|9937.9|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|63
1649237400000|2022-04-06 09:30:00|9944.6|9939.6|9941.6|9936.6|9944.6|9939.6|9940.4|9935.4|45
1649237700000|2022-04-06 09:35:00|9941.8|9936.8|9941.9|9936.9|9942.8|9937.8|9940.1|9935.1|55
1649238000000|2022-04-06 09:40:00|9941.8|9936.8|9941.8|9936.8|9942.7|9937.7|9939.4|9934.4|74
1649238300000|2022-04-06 09:45:00|9941.9|9936.9|9940.8|9935.8|9943.4|9938.4|9940.3|9935.3|160
1649238600000|2022-04-06 09:50:00|9941|9936|9942.4|9937.4|9942.7|9937.7|9941|9936|105
1649238900000|2022-04-06 09:55:00|9942.2|9937.2|9942.6|9937.6|9943.6|9938.6|9940.4|9935.4|47
1649239200000|2022-04-06 10:00:00|9942.4|9937.4|9943.7|9938.7|9945.5|9940.5|9941.8|9936.8|68
1649239500000|2022-04-06 10:05:00|9943.9|9938.9|9946.4|9941.4|9947.5|9942.5|9943.6|9938.6|31
1649239800000|2022-04-06 10:10:00|9946.2|9941.2|9947.2|9942.2|9948.1|9943.1|9945.7|9940.7|84
1649240100000|2022-04-06 10:15:00|9947|9942|9948.7|9943.7|9949.5|9944.5|9947|9942|38
1649240400000|2022-04-06 10:20:00|9948.6|9943.6|9950.7|9945.7|9951.1|9946.1|9948|9943|44
1649240700000|2022-04-06 10:25:00|9950.9|9945.9|9953.7|9948.7|9953.9|9948.9|9949.6|9944.6|24
1649241000000|2022-04-06 10:30:00|9953.9|9948.9|9950|9945|9953.9|9948.9|9950|9945|92
1649241300000|2022-04-06 10:35:00|9950.2|9945.2|9946.6|9941.6|9950.2|9945.2|9946.4|9941.4|129
1649241600000|2022-04-06 10:40:00|9946.7|9941.7|9948.6|9943.6|9949.9|9944.9|9946.6|9941.6|43
1649241900000|2022-04-06 10:45:00|9948.4|9943.4|9948.6|9943.6|9951.2|9946.2|9948.3|9943.3|40
1649242200000|2022-04-06 10:50:00|9948.4|9943.4|9947.6|9942.6|9950.4|9945.4|9946.9|9941.9|24
1649242500000|2022-04-06 10:55:00|9947.4|9942.4|9945.5|9940.5|9948.7|9943.7|9945.3|9940.3|82
1649242800000|2022-04-06 11:00:00|9946|9941|9945.2|9940.2|9946|9941|9941.9|9936.9|109
1649243100000|2022-04-06 11:05:00|9945.4|9940.4|9948|9943|9949|9944|9945.2|9940.2|55
1649243400000|2022-04-06 11:10:00|9948.2|9943.2|9948.1|9943.1|9949.5|9944.5|9945.8|9940.8|40
1649243700000|2022-04-06 11:15:00|9948.2|9943.2|9950.5|9945.5|9951.7|9946.7|9948.1|9943.1|39
1649244000000|2022-04-06 11:20:00|9950.7|9945.7|9948.1|9943.1|9951.5|9946.5|9948.1|9943.1|60
1649244300000|2022-04-06 11:25:00|9947.7|9942.7|9948.7|9943.7|9949.5|9944.5|9947.5|9942.5|22
1649244600000|2022-04-06 11:30:00|9948.9|9943.9|9944.5|9939.5|9949.5|9944.5|9944.5|9939.5|31
1649244900000|2022-04-06 11:35:00|9944.7|9939.7|9944.5|9939.5|9945.5|9940.5|9943.2|9938.2|56
1649245200000|2022-04-06 11:40:00|9944.8|9939.8|9945.1|9940.1|9946.5|9941.5|9944.1|9939.1|70
1649245500000|2022-04-06 11:45:00|9945.3|9940.3|9947|9942|9947.1|9942.1|9945.3|9940.3|36
1649245800000|2022-04-06 11:50:00|9947.1|9942.1|9945.1|9940.1|9948.5|9943.5|9945.1|9940.1|37
1649246100000|2022-04-06 11:55:00|9945.3|9940.3|9943.1|9938.1|9945.7|9940.7|9942.6|9937.6|30
1649246400000|2022-04-06 12:00:00|9942.9|9937.9|9936.6|9931.6|9942.9|9937.9|9936.1|9931.1|108
1649246700000|2022-04-06 12:05:00|9936.4|9931.4|9939|9934|9939.1|9934.1|9934.3|9929.3|217
1649247000000|2022-04-06 12:10:00|9939.1|9934.1|9939.7|9934.7|9940|9935|9937.1|9932.1|62
1649247300000|2022-04-06 12:15:00|9939.6|9934.6|9937.1|9932.1|9939.8|9934.8|9935.3|9930.3|73
1649247600000|2022-04-06 12:20:00|9937.5|9932.5|9933.7|9928.7|9937.5|9932.5|9933.5|9928.5|225
1649247900000|2022-04-06 12:25:00|9933.9|9928.9|9934.1|9929.1|9936.3|9931.3|9930.6|9925.6|173
1649248200000|2022-04-06 12:30:00|9934.3|9929.3|9931.8|9926.8|9935.1|9930.1|9931.7|9926.7|89
1649248500000|2022-04-06 12:35:00|9932.1|9927.1|9928.6|9923.6|9933.6|9928.6|9928.6|9923.6|218
1649248800000|2022-04-06 12:40:00|9929.1|9924.1|9930.3|9925.3|9930.8|9925.8|9928.3|9923.3|172
1649249100000|2022-04-06 12:45:00|9930.5|9925.5|9931.8|9926.8|9933.6|9928.6|9929.6|9924.6|106
1649249400000|2022-04-06 12:50:00|9931.6|9926.6|9931.8|9926.8|9933.4|9928.4|9931.1|9926.1|37
1649249700000|2022-04-06 12:55:00|9932|9927|9931.5|9926.5|9933.5|9928.5|9929|9924|89
1649250000000|2022-04-06 13:00:00|9931.6|9926.6|9931.1|9926.1|9931.6|9926.6|9928.6|9923.6|57
1649250300000|2022-04-06 13:05:00|9931.5|9926.5|9931.5|9926.5|9934|9929|9930.2|9925.2|37
1649250600000|2022-04-06 13:10:00|9931.3|9926.3|9935.3|9930.3|9935.8|9930.8|9931.1|9926.1|100
1649250900000|2022-04-06 13:15:00|9935.1|9930.1|9933.8|9928.8|9936.4|9931.4|9933.1|9928.1|49
1649251200000|2022-04-06 13:20:00|9934|9929|9932.8|9927.8|9934.4|9929.4|9931.1|9926.1|43
1649251500000|2022-04-06 13:25:00|9933|9928|9935.5|9930.5|9936.6|9931.6|9931.6|9926.6|95
1649251800000|2022-04-06 13:30:00|9935.6|9930.6|9937.5|9932.5|9938.7|9933.7|9934.1|9929.1|83
1649252100000|2022-04-06 13:35:00|9937.9|9932.9|9939.1|9934.1|9940.9|9935.9|9936.7|9931.7|73
1649252400000|2022-04-06 13:40:00|9939.3|9934.3|9942.1|9937.1|9943|9938|9939.1|9934.1|208
1649252700000|2022-04-06 13:45:00|9942|9937|9940.5|9935.5|9944.5|9939.5|9940.3|9935.3|257
1649253000000|2022-04-06 13:50:00|9940.7|9935.7|9943.1|9938.1|9943.8|9938.8|9938.5|9933.5|130
1649253300000|2022-04-06 13:55:00|9943|9938|9946.5|9941.5|9946.9|9941.9|9940.7|9935.7|121
1649253600000|2022-04-06 14:00:00|9946.3|9941.3|9949.9|9944.9|9950.8|9945.8|9946.1|9941.1|301
1649253900000|2022-04-06 14:05:00|9950.1|9945.1|9950.4|9945.4|9950.9|9945.9|9948.4|9943.4|112
1649254200000|2022-04-06 14:10:00|9950.3|9945.3|9952.4|9947.4|9952.5|9947.5|9949.4|9944.4|168
1649254500000|2022-04-06 14:15:00|9952.5|9947.5|9952.9|9947.9|9952.9|9947.9|9950.7|9945.7|91
1649254800000|2022-04-06 14:20:00|9953.2|9948.2|9947.7|9942.7|9953.4|9948.4|9947.2|9942.2|86
1649255100000|2022-04-06 14:25:00|9947.8|9942.8|9945.5|9940.5|9948.4|9943.4|9945.1|9940.1|145
1649255400000|2022-04-06 14:30:00|9945.3|9940.3|9943.5|9938.5|9948.1|9943.1|9943.5|9938.5|61
1649255700000|2022-04-06 14:35:00|9943.3|9938.3|9945.1|9940.1|9947.4|9942.4|9941.7|9936.7|63
1649256000000|2022-04-06 14:40:00|9945.3|9940.3|9942.5|9937.5|9945.4|9940.4|9940.5|9935.5|62
1649256300000|2022-04-06 14:45:00|9942.7|9937.7|9943.9|9938.9|9945.9|9940.9|9941.2|9936.2|61
1649256600000|2022-04-06 14:50:00|9943.7|9938.7|9941.3|9936.3|9945.4|9940.4|9941.3|9936.3|58
1649256900000|2022-04-06 14:55:00|9941.1|9936.1|9941.9|9936.9|9943.7|9938.7|9938.9|9933.9|145
1649257200000|2022-04-06 15:00:00|9942.1|9937.1|9941.1|9936.1|9943.4|9938.4|9938.1|9933.1|117
1649257500000|2022-04-06 15:05:00|9940.9|9935.9|9947.1|9942.1|9947.4|9942.4|9940|9935|57
1649257800000|2022-04-06 15:10:00|9946.9|9941.9|9946.1|9941.1|9947.9|9942.9|9945.5|9940.5|81
1649258100000|2022-04-06 15:15:00|9945.9|9940.9|9951.3|9946.3|9951.6|9946.6|9945.9|9940.9|145
1649258400000|2022-04-06 15:20:00|9951.4|9946.4|9951.4|9946.4|9951.7|9946.7|9949.7|9944.7|111
1649258700000|2022-04-06 15:25:00|9951.2|9946.2|9950.2|9945.2|9952.4|9947.4|9949.9|9944.9|93
1649259000000|2022-04-06 15:30:00|9950.1|9945.1|9952.4|9947.4|9953.2|9948.2|9949.9|9944.9|116
1649259300000|2022-04-06 15:35:00|9952.2|9947.2|9953|9948|9953.7|9948.7|9950.6|9945.6|63
1649259600000|2022-04-06 15:40:00|9953.2|9948.2|9949.6|9944.6|9953.4|9948.4|9948.6|9943.6|48
1649259900000|2022-04-06 15:45:00|9949.3|9944.3|9946.1|9941.1|9949.7|9944.7|9944.1|9939.1|157
1649260200000|2022-04-06 15:50:00|9945.9|9940.9|9946.1|9941.1|9948.1|9943.1|9944.6|9939.6|35
1649260500000|2022-04-06 15:55:00|9945.8|9940.8|9946.3|9941.3|9947.2|9942.2|9944.1|9939.1|24
1649260800000|2022-04-06 16:00:00|9946.6|9941.6|9944.5|9939.5|9946.6|9941.6|9942.4|9937.4|85
1649261100000|2022-04-06 16:05:00|9944.6|9939.6|9945.6|9940.6|9947.5|9942.5|9944.3|9939.3|37
1649261400000|2022-04-06 16:10:00|9945.3|9940.3|9950.9|9945.9|9950.9|9945.9|9945.1|9940.1|59
1649261700000|2022-04-06 16:15:00|9951.1|9946.1|9949.5|9944.5|9951.5|9946.5|9948.5|9943.5|45
1649262000000|2022-04-06 16:20:00|9949.7|9944.7|9950.9|9945.9|9952.1|9947.1|9949.7|9944.7|39
1649262300000|2022-04-06 16:25:00|9951.1|9946.1|9950.5|9945.5|9951.1|9946.1|9949|9944|30
1649262600000|2022-04-06 16:30:00|9950.2|9945.2|9951.2|9946.2|9951.4|9946.4|9949.8|9944.8|16
1649262900000|2022-04-06 16:35:00|9951|9946|9950.5|9945.5|9951|9946|9949|9944|23
1649263200000|2022-04-06 16:40:00|9950.7|9945.7|9950.5|9945.5|9951.3|9946.3|9948.8|9943.8|35
1649263500000|2022-04-06 16:45:00|9951|9946|9950|9945|9951|9946|9948.5|9943.5|48
1649263800000|2022-04-06 16:50:00|9949.8|9944.8|9948.3|9943.3|9950.2|9945.2|9947.1|9942.1|29
1649264100000|2022-04-06 16:55:00|9948.5|9943.5|9948|9943|9949|9944|9945.5|9940.5|93
1649264400000|2022-04-06 17:00:00|9948.2|9943.2|9947.6|9942.6|9948.5|9943.5|9946.6|9941.6|109
1649264700000|2022-04-06 17:05:00|9947.5|9942.5|9947.5|9942.5|9948.1|9943.1|9946.5|9941.5|51
1649265000000|2022-04-06 17:10:00|9947.2|9942.2|9949.5|9944.5|9950|9945|9946.8|9941.8|46
1649265300000|2022-04-06 17:15:00|9949.4|9944.4|9951|9946|9951|9946|9949|9944|72
1649265600000|2022-04-06 17:20:00|9951.3|9946.3|9951.3|9946.3|9951.8|9946.8|9949.8|9944.8|31
1649265900000|2022-04-06 17:25:00|9951.5|9946.5|9952.5|9947.5|9953.1|9948.1|9950.8|9945.8|77
1649266200000|2022-04-06 17:30:00|9952.3|9947.3|9950|9945|9952.5|9947.5|9949.8|9944.8|72
1649266500000|2022-04-06 17:35:00|9949.8|9944.8|9951.3|9946.3|9951.7|9946.7|9949.5|9944.5|27
1649266800000|2022-04-06 17:40:00|9951.1|9946.1|9950|9945|9951.1|9946.1|9948.8|9943.8|26
1649267100000|2022-04-06 17:45:00|9949.8|9944.8|9950.3|9945.3|9951|9946|9949.7|9944.7|41
1649267400000|2022-04-06 17:50:00|9950.5|9945.5|9948.2|9943.2|9950.7|9945.7|9947.8|9942.8|22
1649267700000|2022-04-06 17:55:00|9948.3|9943.3|9952|9947|9953|9948|9948.3|9943.3|20
1649268000000|2022-04-06 18:00:00|9951.9|9946.9|9944.6|9939.6|9955.7|9950.7|9928.5|9923.5|637
1649268300000|2022-04-06 18:05:00|9944.4|9939.4|9961.5|9956.5|9962|9957|9944.1|9939.1|651
1649268600000|2022-04-06 18:10:00|9961.3|9956.3|9964.5|9959.5|9965.6|9960.6|9961|9956|397
1649268900000|2022-04-06 18:15:00|9964.3|9959.3|9970.9|9965.9|9974.5|9969.5|9964.3|9959.3|495
1649269200000|2022-04-06 18:20:00|9970.8|9965.8|9972.6|9967.6|9972.6|9967.6|9965.1|9960.1|416
1649269500000|2022-04-06 18:25:00|9972.4|9967.4|9971.6|9966.6|9974.5|9969.5|9968.6|9963.6|678
1649269800000|2022-04-06 18:30:00|9971.3|9966.3|9962.2|9957.2|9973.1|9968.1|9957|9952|268
1649270100000|2022-04-06 18:35:00|9962.4|9957.4|9971.9|9966.9|9973.2|9968.2|9961.5|9956.5|489
1649270400000|2022-04-06 18:40:00|9972|9967|9969|9964|9972.4|9967.4|9966.6|9961.6|166
1649270700000|2022-04-06 18:45:00|9969.1|9964.1|9964.4|9959.4|9969.3|9964.3|9961.8|9956.8|95
1649271000000|2022-04-06 18:50:00|9964.1|9959.1|9960|9955|9966.6|9961.6|9959.5|9954.5|93
1649271300000|2022-04-06 18:55:00|9959.8|9954.8|9957.1|9952.1|9961.4|9956.4|9954.5|9949.5|188
1649271600000|2022-04-06 19:00:00|9957.3|9952.3|9954.9|9949.9|9957.7|9952.7|9952.3|9947.3|344
1649271900000|2022-04-06 19:05:00|9955.1|9950.1|9958.4|9953.4|9959.7|9954.7|9954.5|9949.5|183
1649272200000|2022-04-06 19:10:00|9958.2|9953.2|9958.6|9953.6|9960.4|9955.4|9956.9|9951.9|29
1649272500000|2022-04-06 19:15:00|9958.2|9953.2|9960.5|9955.5|9960.8|9955.8|9957.5|9952.5|26
1649272800000|2022-04-06 19:20:00|9960.4|9955.4|9959.5|9954.5|9961.7|9956.7|9958.6|9953.6|22
1649273100000|2022-04-06 19:25:00|9959.4|9954.4|9961.6|9956.6|9961.6|9956.6|9959.1|9954.1|15
1649273400000|2022-04-06 19:30:00|9961.7|9956.7|9960.5|9955.5|9962.1|9957.1|9959.1|9954.1|37
1649273700000|2022-04-06 19:35:00|9960.4|9955.4|9961.7|9956.7|9964.4|9959.4|9960.4|9955.4|35
1649274000000|2022-04-06 19:40:00|9961.6|9956.6|9959.6|9954.6|9963.1|9958.1|9959|9954|53
1649274300000|2022-04-06 19:45:00|9959.8|9954.8|9958|9953|9961.2|9956.2|9957.2|9952.2|26
1649274600000|2022-04-06 19:50:00|9958.2|9953.2|9960.1|9955.1|9960.3|9955.3|9957.6|9952.6|35
1649274900000|2022-04-06 19:55:00|9959.9|9954.9|9958.2|9953.2|9960.3|9955.3|9956.6|9951.6|32
1649275200000|2022-04-06 20:00:00|9958.4|9953.4|9961.5|9956.5|9961.5|9956.5|9957.6|9952.6|61
1649275500000|2022-04-06 20:05:00|9961.3|9956.3|9960.9|9955.9|9961.5|9956.5|9960.1|9955.1|18
1649275800000|2022-04-06 20:10:00|9961|9956|9962.1|9957.1|9962.2|9957.2|9961|9956|7
1649276100000|2022-04-06 20:15:00|9961.9|9956.9|9961.1|9956.1|9962.2|9957.2|9960.9|9955.9|31
1649276400000|2022-04-06 20:20:00|9960.9|9955.9|9960.9|9955.9|9961.9|9956.9|9960.3|9955.3|5
1649276700000|2022-04-06 20:25:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.1|9953.1|5
1649277000000|2022-04-06 20:30:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9959.1|9954.1|4
1649277300000|2022-04-06 20:35:00|9959.8|9954.8|9960.9|9955.9|9960.9|9955.9|9959.6|9954.6|4
1649277600000|2022-04-06 20:40:00|9960.6|9955.6|9961.2|9956.2|9961.2|9956.2|9959.6|9954.6|6
1649277900000|2022-04-06 20:45:00|9961.3|9956.3|9961.7|9956.7|9962.8|9957.8|9960.9|9955.9|8
1649278200000|2022-04-06 20:50:00|9961.9|9956.9|9962.5|9957.5|9962.6|9957.6|9961.5|9956.5|16
1649278500000|2022-04-06 20:55:00|9962.6|9957.6|9965.9|9956.9|9965.9|9958.5|9961.7|9956.7|18
1649289600000|2022-04-07 00:00:00|9962.7|9957.7|9961.1|9956.1|9963.4|9958.4|9961|9956|28
1649289900000|2022-04-07 00:05:00|9961|9956|9959.6|9954.6|9961.1|9956.1|9957.4|9952.4|29
1649290200000|2022-04-07 00:10:00|9959.5|9954.5|9956.5|9951.5|9959.5|9954.5|9955.5|9950.5|13
1649290500000|2022-04-07 00:15:00|9956.3|9951.3|9957.9|9952.9|9958.3|9953.3|9956|9951|17
1649290800000|2022-04-07 00:20:00|9958|9953|9958.5|9953.5|9958.9|9953.9|9957.1|9952.1|5
1649291100000|2022-04-07 00:25:00|9958.7|9953.7|9959.1|9954.1|9960.1|9955.1|9958.3|9953.3|9
1649291400000|2022-04-07 00:30:00|9959|9954|9957.1|9952.1|9960|9955|9957|9952|29
1649291700000|2022-04-07 00:35:00|9957|9952|9956.3|9951.3|9957.9|9952.9|9956|9951|36
1649292000000|2022-04-07 00:40:00|9956.1|9951.1|9956|9951|9958.1|9953.1|9955.5|9950.5|11
1649292300000|2022-04-07 00:45:00|9955.8|9950.8|9957.4|9952.4|9957.5|9952.5|9955.5|9950.5|7
1649292600000|2022-04-07 00:50:00|9957.2|9952.2|9954.9|9949.9|9960.1|9955.1|9954.9|9949.9|25
1649292900000|2022-04-07 00:55:00|9955.1|9950.1|9952.9|9947.9|9955.4|9950.4|9952.9|9947.9|37
1649293200000|2022-04-07 01:00:00|9953.1|9948.1|9953.7|9948.7|9955.1|9950.1|9952.5|9947.5|37
1649293500000|2022-04-07 01:05:00|9953.9|9948.9|9953.4|9948.4|9953.9|9948.9|9952.5|9947.5|9
1649293800000|2022-04-07 01:10:00|9953.3|9948.3|9955.7|9950.7|9956.3|9951.3|9953.3|9948.3|18
1649294100000|2022-04-07 01:15:00|9955.9|9950.9|9957.7|9952.7|9957.7|9952.7|9955.5|9950.5|7
1649294400000|2022-04-07 01:20:00|9957.9|9952.9|9958.9|9953.9|9958.9|9953.9|9957.1|9952.1|6
1649294700000|2022-04-07 01:25:00|9958.7|9953.7|9958.9|9953.9|9958.9|9953.9|9957.5|9952.5|7
1649295000000|2022-04-07 01:30:00|9958.7|9953.7|9957.5|9952.5|9959.9|9954.9|9957.4|9952.4|13
1649295300000|2022-04-07 01:35:00|9957.3|9952.3|9955.4|9950.4|9957.4|9952.4|9955.4|9950.4|7
1649295600000|2022-04-07 01:40:00|9955.2|9950.2|9952.9|9947.9|9955.2|9950.2|9952.4|9947.4|15
1649295900000|2022-04-07 01:45:00|9952.8|9947.8|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|4
1649296200000|2022-04-07 01:50:00|9953.7|9948.7|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|10
1649296500000|2022-04-07 01:55:00|9953.9|9948.9|9953.4|9948.4|9954.1|9949.1|9953.4|9948.4|9
1649296800000|2022-04-07 02:00:00|9953.6|9948.6|9953.4|9948.4|9954.1|9949.1|9952.4|9947.4|16
1649297100000|2022-04-07 02:05:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9953.1|9948.1|13
1649297400000|2022-04-07 02:10:00|9955.3|9950.3|9956.2|9951.2|9957.6|9952.6|9954.9|9949.9|4
1649297700000|2022-04-07 02:15:00|9956.1|9951.1|9957.1|9952.1|9957.9|9952.9|9956.1|9951.1|11
1649298000000|2022-04-07 02:20:00|9956.9|9951.9|9958.3|9953.3|9958.4|9953.4|9956.9|9951.9|8
1649298300000|2022-04-07 02:25:00|9958.4|9953.4|9957.7|9952.7|9958.9|9953.9|9957.4|9952.4|5
1649298600000|2022-04-07 02:30:00|9957.9|9952.9|9957.4|9952.4|9958.4|9953.4|9957.4|9952.4|18
1649298900000|2022-04-07 02:35:00|9957.3|9952.3|9957.1|9952.1|9958.9|9953.9|9956.8|9951.8|8
1649299200000|2022-04-07 02:40:00|9957.4|9952.4|9956.8|9951.8|9957.5|9952.5|9956.4|9951.4|7
1649299500000|2022-04-07 02:45:00|9956.5|9951.5|9957.5|9952.5|9957.7|9952.7|9956.4|9951.4|3
1649299800000|2022-04-07 02:50:00|9957.4|9952.4|9955.7|9950.7|9957.7|9952.7|9955.4|9950.4|4
1649300100000|2022-04-07 02:55:00|9955.8|9950.8|9953.7|9948.7|9956.3|9951.3|9953.7|9948.7|5
1649300400000|2022-04-07 03:00:00|9953.8|9948.8|9953.9|9948.9|9955.1|9950.1|9953.5|9948.5|7
1649300700000|2022-04-07 03:05:00|9953.8|9948.8|9955.4|9950.4|9955.4|9950.4|9953.5|9948.5|6
1649301000000|2022-04-07 03:10:00|9955.5|9950.5|9956.4|9951.4|9956.9|9951.9|9955.4|9950.4|48
1649301300000|2022-04-07 03:15:00|9956.3|9951.3|9955.4|9950.4|9956.7|9951.7|9955.4|9950.4|4
1649301600000|2022-04-07 03:20:00|9955.2|9950.2|9955.3|9950.3|9955.7|9950.7|9954.1|9949.1|5
1649301900000|2022-04-07 03:25:00|9955.4|9950.4|9957.7|9952.7|9957.7|9952.7|9955.1|9950.1|6
1649302200000|2022-04-07 03:30:00|9957.9|9952.9|9956.9|9951.9|9958.4|9953.4|9956.5|9951.5|9
1649302500000|2022-04-07 03:35:00|9956.7|9951.7|9957.9|9952.9|9957.9|9952.9|9956.4|9951.4|5
1649302800000|2022-04-07 03:40:00|9958.1|9953.1|9957.1|9952.1|9958.4|9953.4|9956.7|9951.7|3
1649303100000|2022-04-07 03:45:00|9957.3|9952.3|9955.3|9950.3|9957.3|9952.3|9954.9|9949.9|4
1649303400000|2022-04-07 03:50:00|9955.5|9950.5|9955.9|9950.9|9956.1|9951.1|9954.3|9949.3|12
1649303700000|2022-04-07 03:55:00|9956.1|9951.1|9956.8|9951.8|9956.9|9951.9|9955.9|9950.9|7
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9957.1|9952.1|9957.8|9952.8|9955.9|9950.9|19
1649304300000|2022-04-07 04:05:00|9957.3|9952.3|9956.5|9951.5|9957.3|9952.3|9956.3|9951.3|3
1649304600000|2022-04-07 04:10:00|9956.7|9951.7|9956.9|9951.9|9957.3|9952.3|9956.3|9951.3|4
1649304900000|2022-04-07 04:15:00|9956.7|9951.7|9955.5|9950.5|9957.3|9952.3|9955.3|9950.3|7
1649305200000|2022-04-07 04:20:00|9955.7|9950.7|9956.9|9951.9|9957.3|9952.3|9955.4|9950.4|1
1649305500000|2022-04-07 04:25:00|9957.1|9952.1|9956.9|9951.9|9957.3|9952.3|9956.9|9951.9|2
1649305800000|2022-04-07 04:30:00|9957.1|9952.1|9957.1|9952.1|9957.3|9952.3|9956.3|9951.3|0
1649306100000|2022-04-07 04:35:00|9956.9|9951.9|9955.1|9950.1|9957.1|9952.1|9955.1|9950.1|11
1649306400000|2022-04-07 04:40:00|9955.3|9950.3|9954.5|9949.5|9955.3|9950.3|9953.8|9948.8|4
1649306700000|2022-04-07 04:45:00|9954.7|9949.7|9953.3|9948.3|9954.7|9949.7|9953.3|9948.3|8
1649307000000|2022-04-07 04:50:00|9953.7|9948.7|9953.1|9948.1|9954|9949|9952.9|9947.9|16
1649307300000|2022-04-07 04:55:00|9952.9|9947.9|9952.8|9947.8|9954.2|9949.2|9951.8|9946.8|19
1649307600000|2022-04-07 05:00:00|9953|9948|9953.8|9948.8|9954.5|9949.5|9952.8|9947.8|3
1649307900000|2022-04-07 05:05:00|9953.9|9948.9|9952.9|9947.9|9955.7|9950.7|9952.9|9947.9|84
1649308200000|2022-04-07 05:10:00|9952.4|9947.4|9953.8|9948.8|9953.8|9948.8|9952.3|9947.3|9
1649308500000|2022-04-07 05:15:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9952.9|9947.9|5
1649308800000|2022-04-07 05:20:00|9955.3|9950.3|9955.8|9950.8|9956.1|9951.1|9954.9|9949.9|3
1649309100000|2022-04-07 05:25:00|9955.6|9950.6|9953.9|9948.9|9955.8|9950.8|9953.6|9948.6|15
1649309400000|2022-04-07 05:30:00|9954.3|9949.3|9953.4|9948.4|9954.5|9949.5|9953.1|9948.1|9
1649309700000|2022-04-07 05:35:00|9952.9|9947.9|9951.3|9946.3|9953.4|9948.4|9950.9|9945.9|13
1649310000000|2022-04-07 05:40:00|9951.4|9946.4|9951.4|9946.4|9952.6|9947.6|9950.9|9945.9|4
1649310300000|2022-04-07 05:45:00|9951.1|9946.1|9951.1|9946.1|9952.4|9947.4|9950.4|9945.4|7
1649310600000|2022-04-07 05:50:00|9951.3|9946.3|9951.3|9946.3|9952.1|9947.1|9950.4|9945.4|11
1649310900000|2022-04-07 05:55:00|9951.1|9946.1|9949.1|9944.1|9951.3|9946.3|9948.3|9943.3|45
1649311200000|2022-04-07 06:00:00|9949.3|9944.3|9949.9|9944.9|9952.3|9947.3|9949.1|9944.1|48
1649311500000|2022-04-07 06:05:00|9950.1|9945.1|9949.9|9944.9|9951.1|9946.1|9949.1|9944.1|17
1649311800000|2022-04-07 06:10:00|9949.8|9944.8|9947.3|9942.3|9950.3|9945.3|9947.1|9942.1|15
1649312100000|2022-04-07 06:15:00|9947.1|9942.1|9946.8|9941.8|9948.5|9943.5|9946.3|9941.3|33
1649312400000|2022-04-07 06:20:00|9946.9|9941.9|9947.6|9942.6|9947.8|9942.8|9945.8|9940.8|97
1649312700000|2022-04-07 06:25:00|9947.5|9942.5|9943.1|9938.1|9947.8|9942.8|9939.1|9934.1|143
1649313000000|2022-04-07 06:30:00|9943.3|9938.3|9944.1|9939.1|9944.8|9939.8|9942.4|9937.4|138
1649313300000|2022-04-07 06:35:00|9944.3|9939.3|9945.3|9940.3|9947.4|9942.4|9943.7|9938.7|83
1649313600000|2022-04-07 06:40:00|9945.4|9940.4|9944.6|9939.6|9945.6|9940.6|9942.9|9937.9|58
1649313900000|2022-04-07 06:45:00|9944.8|9939.8|9946.3|9941.3|9946.9|9941.9|9943.4|9938.4|64
1649314200000|2022-04-07 06:50:00|9946.4|9941.4|9947.4|9942.4|9948.6|9943.6|9945.2|9940.2|66
1649314500000|2022-04-07 06:55:00|9947|9942|9949.4|9944.4|9949.8|9944.8|9946.4|9941.4|81
1649314800000|2022-04-07 07:00:00|9949.2|9944.2|9947.1|9942.1|9950.8|9945.8|9946.4|9941.4|98
1649315100000|2022-04-07 07:05:00|9946.9|9941.9|9946.8|9941.8|9948.3|9943.3|9945.6|9940.6|45
1649315400000|2022-04-07 07:10:00|9946.9|9941.9|9948.6|9943.6|9949.3|9944.3|9944.9|9939.9|47
1649315700000|2022-04-07 07:15:00|9948.8|9943.8|9951.3|9946.3|9951.4|9946.4|9948.8|9943.8|29
1649316000000|2022-04-07 07:20:00|9951.4|9946.4|9950.1|9945.1|9951.9|9946.9|9949.4|9944.4|54
1649316300000|2022-04-07 07:25:00|9950.3|9945.3|9958.4|9953.4|9958.9|9953.9|9949.9|9944.9|97
1649316600000|2022-04-07 07:30:00|9958.6|9953.6|9957.4|9952.4|9959.5|9954.5|9957.1|9952.1|38
1649316900000|2022-04-07 07:35:00|9957.1|9952.1|9957.1|9952.1|9957.6|9952.6|9954.6|9949.6|47
1649317200000|2022-04-07 07:40:00|9957.3|9952.3|9956.6|9951.6|9959.1|9954.1|9955.8|9950.8|34
1649317500000|2022-04-07 07:45:00|9956.8|9951.8|9957.4|9952.4|9958.1|9953.1|9955.4|9950.4|21
1649317800000|2022-04-07 07:50:00|9957.6|9952.6|9957.3|9952.3|9958.4|9953.4|9954.9|9949.9|37
1649318100000|2022-04-07 07:55:00|9957.4|9952.4|9958.5|9953.5|9959.4|9954.4|9957.1|9952.1|13
1649318400000|2022-04-07 08:00:00|9958.4|9953.4|9956.3|9951.3|9960.4|9955.4|9955.9|9950.9|49
1649318700000|2022-04-07 08:05:00|9956.4|9951.4|9958.9|9953.9|9959.9|9954.9|9956.4|9951.4|48
1649319000000|2022-04-07 08:10:00|9959.1|9954.1|9964.9|9959.9|9965.8|9960.8|9958.9|9953.9|73
1649319300000|2022-04-07 08:15:00|9965|9960|9967.6|9962.6|9968.4|9963.4|9964.1|9959.1|143
1649319600000|2022-04-07 08:20:00|9967.1|9962.1|9968.6|9963.6|9969.9|9964.9|9966.3|9961.3|84
1649319900000|2022-04-07 08:25:00|9968.4|9963.4|9967.6|9962.6|9969.1|9964.1|9966.5|9961.5|24
1649320200000|2022-04-07 08:30:00|9967.8|9962.8|9968.1|9963.1|9968.6|9963.6|9967|9962|46
1649320500000|2022-04-07 08:35:00|9968.5|9963.5|9968.6|9963.6|9970.5|9965.5|9968.1|9963.1|102
1649320800000|2022-04-07 08:40:00|9968.8|9963.8|9970.1|9965.1|9970.9|9965.9|9968|9963|55
1649321100000|2022-04-07 08:45:00|9970.2|9965.2|9969.5|9964.5|9971.2|9966.2|9969.5|9964.5|28
1649321400000|2022-04-07 08:50:00|9969.7|9964.7|9972.2|9967.2|9973.5|9968.5|9969.7|9964.7|83
1649321700000|2022-04-07 08:55:00|9972|9967|9973.3|9968.3|9973.4|9968.4|9971.2|9966.2|67
1649322000000|2022-04-07 09:00:00|9973.2|9968.2|9973|9968|9974.8|9969.8|9972.2|9967.2|85
1649322300000|2022-04-07 09:05:00|9973.2|9968.2|9974.8|9969.8|9975.4|9970.4|9971.4|9966.4|85
1649322600000|2022-04-07 09:10:00|9975.3|9970.3|9973.2|9968.2|9975.4|9970.4|9973.2|9968.2|84
1649322900000|2022-04-07 09:15:00|9973.4|9968.4|9976.6|9971.6|9977.9|9972.9|9973.2|9968.2|75
1649323200000|2022-04-07 09:20:00|9976.4|9971.4|9979.5|9974.5|9979.8|9974.8|9976.4|9971.4|97
1649323500000|2022-04-07 09:25:00|9979.7|9974.7|9977.3|9972.3|9980.3|9975.3|9976.5|9971.5|109
1649323800000|2022-04-07 09:30:00|9977.2|9972.2|9973.2|9968.2|9977.3|9972.3|9971.3|9966.3|49
1649324100000|2022-04-07 09:35:00|9973|9968|9968.8|9963.8|9973|9968|9968.8|9963.8|34
1649324400000|2022-04-07 09:40:00|9969|9964|9963.8|9958.8|9969.1|9964.1|9963.8|9958.8|99
1649324700000|2022-04-07 09:45:00|9964|9959|9963.3|9958.3|9964.3|9959.3|9961.3|9956.3|30
1649325000000|2022-04-07 09:50:00|9963|9958|9961.7|9956.7|9964.8|9959.8|9961.6|9956.6|144
1649325300000|2022-04-07 09:55:00|9961.6|9956.6|9964.3|9959.3|9964.8|9959.8|9960.8|9955.8|85
1649325600000|2022-04-07 10:00:00|9964.2|9959.2|9961.3|9956.3|9964.2|9959.2|9960.3|9955.3|41
1649325900000|2022-04-07 10:05:00|9961.2|9956.2|9960.5|9955.5|9961.3|9956.3|9959|9954|24
1649326200000|2022-04-07 10:10:00|9960.3|9955.3|9960.8|9955.8|9961.1|9956.1|9959.8|9954.8|30
1649326500000|2022-04-07 10:15:00|9960.5|9955.5|9962.8|9957.8|9962.8|9957.8|9960.3|9955.3|26
1649326800000|2022-04-07 10:20:00|9962.5|9957.5|9962.2|9957.2|9963|9958|9961.3|9956.3|72
1649327100000|2022-04-07 10:25:00|9962|9957|9963.7|9958.7|9965|9960|9960.8|9955.8|15
1649327400000|2022-04-07 10:30:00|9963.8|9958.8|9964.5|9959.5|9965|9960|9963.8|9958.8|8
1649327700000|2022-04-07 10:35:00|9964.7|9959.7|9965.7|9960.7|9966|9961|9964.2|9959.2|43
1649328000000|2022-04-07 10:40:00|9965.8|9960.8|9967.5|9962.5|9968|9963|9965.2|9960.2|43
1649328300000|2022-04-07 10:45:00|9967.3|9962.3|9966.8|9961.8|9967.8|9962.8|9965.8|9960.8|23
1649328600000|2022-04-07 10:50:00|9966.5|9961.5|9966.9|9961.9|9969.1|9964.1|9965.5|9960.5|23
1649328900000|2022-04-07 10:55:00|9966.8|9961.8|9964.8|9959.8|9968.2|9963.2|9964.2|9959.2|17
1649329200000|2022-04-07 11:00:00|9965.2|9960.2|9966.2|9961.2|9966.6|9961.6|9964.2|9959.2|16
1649329500000|2022-04-07 11:05:00|9966|9961|9962.8|9957.8|9966.2|9961.2|9948.5|9943.5|455
1649329800000|2022-04-07 11:10:00|9963|9958|9961.6|9956.6|9964.4|9959.4|9960|9955|108
1649330100000|2022-04-07 11:15:00|9961.8|9956.8|9965.1|9960.1|9965.7|9960.7|9961.4|9956.4|41
1649330400000|2022-04-07 11:20:00|9965|9960|9965.2|9960.2|9966.6|9961.6|9963.3|9958.3|41
1649330700000|2022-04-07 11:25:00|9965.3|9960.3|9966.8|9961.8|9967.4|9962.4|9964.3|9959.3|42
1649331000000|2022-04-07 11:30:00|9967|9962|9960.5|9955.5|9967.4|9962.4|9959.9|9954.9|117
1649331300000|2022-04-07 11:35:00|9960.4|9955.4|9953.3|9948.3|9961.3|9956.3|9951.8|9946.8|228
1649331600000|2022-04-07 11:40:00|9953.6|9948.6|9949.3|9944.3|9953.6|9948.6|9946.8|9941.8|169
1649331900000|2022-04-07 11:45:00|9949.1|9944.1|9952.4|9947.4|9952.8|9947.8|9948.3|9943.3|50
1649332200000|2022-04-07 11:50:00|9952.3|9947.3|9953.6|9948.6|9954.3|9949.3|9951.6|9946.6|42
1649332500000|2022-04-07 11:55:00|9953.8|9948.8|9953.6|9948.6|9953.8|9948.8|9950.4|9945.4|47
1649332800000|2022-04-07 12:00:00|9953.4|9948.4|9952.6|9947.6|9953.6|9948.6|9949.9|9944.9|190
1649333100000|2022-04-07 12:05:00|9952.5|9947.5|9951.4|9946.4|9955.1|9950.1|9951|9946|80
1649333400000|2022-04-07 12:10:00|9951.6|9946.6|9951.1|9946.1|9952.6|9947.6|9950.8|9945.8|36
1649333700000|2022-04-07 12:15:00|9951.2|9946.2|9952.1|9947.1|9953.8|9948.8|9950.8|9945.8|43
1649334000000|2022-04-07 12:20:00|9952.2|9947.2|9952.6|9947.6|9953.6|9948.6|9950.9|9945.9|94
1649334300000|2022-04-07 12:25:00|9952.7|9947.7|9953.5|9948.5|9954.3|9949.3|9951.1|9946.1|46
1649334600000|2022-04-07 12:30:00|9953.7|9948.7|9953.6|9948.6|9954.7|9949.7|9952.1|9947.1|37
1649334900000|2022-04-07 12:35:00|9953.4|9948.4|9953.1|9948.1|9954.3|9949.3|9952.4|9947.4|27
1649335200000|2022-04-07 12:40:00|9953.3|9948.3|9953.6|9948.6|9955.2|9950.2|9952.8|9947.8|29
1649335500000|2022-04-07 12:45:00|9953.4|9948.4|9949.6|9944.6|9954.1|9949.1|9948.4|9943.4|72
1649335800000|2022-04-07 12:50:00|9949.7|9944.7|9949.8|9944.8|9952.2|9947.2|9946.9|9941.9|34
1649336100000|2022-04-07 12:55:00|9950|9945|9954.5|9949.5|9954.8|9949.8|9948.5|9943.5|40
1649336400000|2022-04-07 13:00:00|9954.6|9949.6|9957.1|9952.1|9959|9954|9953.3|9948.3|60
1649336700000|2022-04-07 13:05:00|9956.9|9951.9|9952.6|9947.6|9958.1|9953.1|9951.8|9946.8|60
1649337000000|2022-04-07 13:10:00|9952.7|9947.7|9949.1|9944.1|9953.2|9948.2|9947.4|9942.4|144
1649337300000|2022-04-07 13:15:00|9949|9944|9951.6|9946.6|9951.8|9946.8|9947.3|9942.3|229
1649337600000|2022-04-07 13:20:00|9951.7|9946.7|9946.6|9941.6|9952.2|9947.2|9946.6|9941.6|43
1649337900000|2022-04-07 13:25:00|9946.4|9941.4|9944.6|9939.6|9947.5|9942.5|9944.4|9939.4|250
1649338200000|2022-04-07 13:30:00|9944.7|9939.7|9941.8|9936.8|9945.2|9940.2|9939.7|9934.7|186
1649338500000|2022-04-07 13:35:00|9942|9937|9942.8|9937.8|9944.3|9939.3|9940.5|9935.5|227
1649338800000|2022-04-07 13:40:00|9942.7|9937.7|9942|9937|9943|9938|9939.5|9934.5|105
1649339100000|2022-04-07 13:45:00|9942.2|9937.2|9947.1|9942.1|9948.2|9943.2|9940.8|9935.8|78
1649339400000|2022-04-07 13:50:00|9947|9942|9949.8|9944.8|9950.8|9945.8|9945.4|9940.4|83
1649339700000|2022-04-07 13:55:00|9949.6|9944.6|9954|9949|9956.3|9951.3|9949.3|9944.3|103
1649340000000|2022-04-07 14:00:00|9954.2|9949.2|9963.5|9958.5|9964.9|9959.9|9953.6|9948.6|176
1649340300000|2022-04-07 14:05:00|9963.7|9958.7|9963.8|9958.8|9965|9960|9958.3|9953.3|83
1649340600000|2022-04-07 14:10:00|9964|9959|9961.2|9956.2|9967.2|9962.2|9960.8|9955.8|183
1649340900000|2022-04-07 14:15:00|9961.3|9956.3|9962.5|9957.5|9962.8|9957.8|9960|9955|113
1649341200000|2022-04-07 14:20:00|9962.7|9957.7|9963.8|9958.8|9964|9959|9961.5|9956.5|87
1649341500000|2022-04-07 14:25:00|9963.6|9958.6|9957.4|9952.4|9963.7|9958.7|9954.8|9949.8|161
1649341800000|2022-04-07 14:30:00|9957.3|9952.3|9949.2|9944.2|9957.3|9952.3|9948|9943|137
1649342100000|2022-04-07 14:35:00|9949.3|9944.3|9954.5|9949.5|9954.8|9949.8|9949|9944|80
1649342400000|2022-04-07 14:40:00|9954.7|9949.7|9957.5|9952.5|9960|9955|9953.3|9948.3|176
1649342700000|2022-04-07 14:45:00|9957.4|9952.4|9958.5|9953.5|9960.1|9955.1|9955.8|9950.8|148
1649343000000|2022-04-07 14:50:00|9958.4|9953.4|9961|9956|9962.7|9957.7|9956.3|9951.3|78
1649343300000|2022-04-07 14:55:00|9960.9|9955.9|9957.5|9952.5|9961.3|9956.3|9956|9951|70
1649343600000|2022-04-07 15:00:00|9957.4|9952.4|9956.3|9951.3|9958.5|9953.5|9955.8|9950.8|91
1649343900000|2022-04-07 15:05:00|9956.5|9951.5|9959.8|9954.8|9960.8|9955.8|9956.5|9951.5|65
1649344200000|2022-04-07 15:10:00|9959.4|9954.4|9956.5|9951.5|9960.3|9955.3|9954.8|9949.8|59
1649344500000|2022-04-07 15:15:00|9956.7|9951.7|9961.8|9956.8|9962.2|9957.2|9955.5|9950.5|67
1649344800000|2022-04-07 15:20:00|9961.6|9956.6|9961|9956|9961.8|9956.8|9959.8|9954.8|42
1649345100000|2022-04-07 15:25:00|9961.3|9956.3|9963.5|9958.5|9963.5|9958.5|9961.3|9956.3|58
1649345400000|2022-04-07 15:30:00|9963.3|9958.3|9965.3|9960.3|9966.3|9961.3|9963.3|9958.3|63
1649345700000|2022-04-07 15:35:00|9965.1|9960.1|9962.1|9957.1|9967|9962|9961.5|9956.5|61
1649346000000|2022-04-07 15:40:00|9962|9957|9960.8|9955.8|9962.3|9957.3|9960.8|9955.8|27
1649346300000|2022-04-07 15:45:00|9961|9956|9958.7|9953.7|9961.7|9956.7|9958.3|9953.3|42
1649346600000|2022-04-07 15:50:00|9958.8|9953.8|9964.5|9959.5|9964.7|9959.7|9958.8|9953.8|39
1649346900000|2022-04-07 15:55:00|9964.3|9959.3|9963.8|9958.8|9965.8|9960.8|9962|9957|43
1649347200000|2022-04-07 16:00:00|9964|9959|9967.3|9962.3|9967.3|9962.3|9962.8|9957.8|37
1649347500000|2022-04-07 16:05:00|9967.2|9962.2|9967.1|9962.1|9967.7|9962.7|9965.8|9960.8|79
1649347800000|2022-04-07 16:10:00|9967|9962|9970.3|9965.3|9970.3|9965.3|9965.6|9960.6|62
1649348100000|2022-04-07 16:15:00|9970.1|9965.1|9972.8|9967.8|9972.8|9967.8|9969.8|9964.8|78
1649348400000|2022-04-07 16:20:00|9972.5|9967.5|9969.6|9964.6|9972.7|9967.7|9969.2|9964.2|47
1649348700000|2022-04-07 16:25:00|9969.9|9964.9|9970.3|9965.3|9971.3|9966.3|9968.8|9963.8|23
1649349000000|2022-04-07 16:30:00|9970.4|9965.4|9971.3|9966.3|9971.9|9966.9|9969.8|9964.8|23
1649349300000|2022-04-07 16:35:00|9971.5|9966.5|9973.4|9968.4|9974.3|9969.3|9971.5|9966.5|39
1649349600000|2022-04-07 16:40:00|9973.2|9968.2|9974|9969|9974.7|9969.7|9972.7|9967.7|26
1649349900000|2022-04-07 16:45:00|9973.8|9968.8|9974.4|9969.4|9974.7|9969.7|9973|9968|25
1649350200000|2022-04-07 16:50:00|9974.6|9969.6|9973.8|9968.8|9974.7|9969.7|9972.7|9967.7|43
1649350500000|2022-04-07 16:55:00|9973.6|9968.6|9975.6|9970.6|9975.9|9970.9|9973.4|9968.4|39
1649350800000|2022-04-07 17:00:00|9975.4|9970.4|9970.8|9965.8|9975.6|9970.6|9969.3|9964.3|85
1649351100000|2022-04-07 17:05:00|9970.9|9965.9|9970.8|9965.8|9971.9|9966.9|9970.4|9965.4|37
1649351400000|2022-04-07 17:10:00|9971|9966|9969|9964|9971.3|9966.3|9968.2|9963.2|36
1649351700000|2022-04-07 17:15:00|9969.2|9964.2|9969.2|9964.2|9969.3|9964.3|9967.1|9962.1|26
1649352000000|2022-04-07 17:20:00|9969.3|9964.3|9964.7|9959.7|9969.3|9964.3|9964.5|9959.5|44
1649352300000|2022-04-07 17:25:00|9964.8|9959.8|9964.8|9959.8|9965.8|9960.8|9963.3|9958.3|34
1649352600000|2022-04-07 17:30:00|9964.9|9959.9|9968.3|9963.3|9969|9964|9964.9|9959.9|33
1649352900000|2022-04-07 17:35:00|9968.4|9963.4|9969.5|9964.5|9969.5|9964.5|9967.3|9962.3|34
1649353200000|2022-04-07 17:40:00|9969.3|9964.3|9968.8|9963.8|9969.5|9964.5|9967.4|9962.4|24
1649353500000|2022-04-07 17:45:00|9969.2|9964.2|9969|9964|9969.3|9964.3|9967.5|9962.5|49
1649353800000|2022-04-07 17:50:00|9968.8|9963.8|9972.1|9967.1|9972.3|9967.3|9968.3|9963.3|39
1649354100000|2022-04-07 17:55:00|9972.3|9967.3|9971|9966|9973|9968|9971|9966|73
1649354400000|2022-04-07 18:00:00|9971.2|9966.2|9971|9966|9972|9967|9969.7|9964.7|31
1649354700000|2022-04-07 18:05:00|9970.8|9965.8|9969|9964|9970.8|9965.8|9969|9964|26
1649355000000|2022-04-07 18:10:00|9969.2|9964.2|9969.8|9964.8|9970.7|9965.7|9969|9964|31
1649355300000|2022-04-07 18:15:00|9969.7|9964.7|9969.2|9964.2|9970.2|9965.2|9968.5|9963.5|16
1649355600000|2022-04-07 18:20:00|9969.1|9964.1|9967.4|9962.4|9969.5|9964.5|9967.4|9962.4|26
1649355900000|2022-04-07 18:25:00|9967.5|9962.5|9971.2|9966.2|9971.2|9966.2|9966.8|9961.8|53
1649356200000|2022-04-07 18:30:00|9971.1|9966.1|9973|9968|9973.3|9968.3|9970.2|9965.2|26
1649356500000|2022-04-07 18:35:00|9972.8|9967.8|9971.9|9966.9|9973|9968|9971|9966|27
1649356800000|2022-04-07 18:40:00|9972|9967|9973.1|9968.1|9974.3|9969.3|9971.9|9966.9|42
1649357100000|2022-04-07 18:45:00|9973.3|9968.3|9973.6|9968.6|9975.6|9970.6|9973.3|9968.3|108
1649357400000|2022-04-07 18:50:00|9973.8|9968.8|9971.4|9966.4|9974.9|9969.9|9971.2|9966.2|25
1649357700000|2022-04-07 18:55:00|9971.7|9966.7|9971.2|9966.2|9972.5|9967.5|9969.7|9964.7|114
1649358000000|2022-04-07 19:00:00|9971|9966|9972.3|9967.3|9972.5|9967.5|9969.7|9964.7|77
1649358300000|2022-04-07 19:05:00|9972.1|9967.1|9972.7|9967.7|9973.4|9968.4|9970.3|9965.3|52
1649358600000|2022-04-07 19:10:00|9972.9|9967.9|9973|9968|9973.6|9968.6|9972.1|9967.1|76
1649358900000|2022-04-07 19:15:00|9972.8|9967.8|9974.4|9969.4|9975.3|9970.3|9972.5|9967.5|38
1649359200000|2022-04-07 19:20:00|9974.6|9969.6|9977.3|9972.3|9977.3|9972.3|9974.5|9969.5|46
1649359500000|2022-04-07 19:25:00|9977.1|9972.1|9977.7|9972.7|9978.9|9973.9|9976.2|9971.2|116
1649359800000|2022-04-07 19:30:00|9977.9|9972.9|9975.8|9970.8|9978.5|9973.5|9975.2|9970.2|112
1649360100000|2022-04-07 19:35:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.8|9969.8|46
1649360400000|2022-04-07 19:40:00|9975.5|9970.5|9976|9971|9976.2|9971.2|9974.7|9969.7|39
1649360700000|2022-04-07 19:45:00|9976.2|9971.2|9975.5|9970.5|9976.4|9971.4|9974.4|9969.4|111
1649361000000|2022-04-07 19:50:00|9975.7|9970.7|9977.2|9972.2|9977.7|9972.7|9975.7|9970.7|26
1649361300000|2022-04-07 19:55:00|9977|9972|9975|9970|9978.7|9973.7|9974.3|9969.3|43
1649361600000|2022-04-07 20:00:00|9975.3|9970.3|9975.5|9970.5|9975.7|9970.7|9973.7|9968.7|19
1649361900000|2022-04-07 20:05:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.7|9969.7|19
1649362200000|2022-04-07 20:10:00|9975.9|9970.9|9976.4|9971.4|9977|9972|9975.7|9970.7|3
1649362500000|2022-04-07 20:15:00|9976.2|9971.2|9976|9971|9976.5|9971.5|9975.2|9970.2|53
1649362800000|2022-04-07 20:20:00|9976.2|9971.2|9977|9972|9977.2|9972.2|9976|9971|41
1649363100000|2022-04-07 20:25:00|9976.7|9971.7|9974.9|9969.9|9977|9972|9974.7|9969.7|102
1649363400000|2022-04-07 20:30:00|9975|9970|9973|9968|9975|9970|9972.7|9967.7|14
1649363700000|2022-04-07 20:35:00|9973.1|9968.1|9971.7|9966.7|9973.4|9968.4|9971.7|9966.7|22
1649364000000|2022-04-07 20:40:00|9972|9967|9972.5|9967.5|9972.6|9967.6|9971.7|9966.7|14
1649364300000|2022-04-07 20:45:00|9972.3|9967.3|9971|9966|9972.5|9967.5|9970.7|9965.7|16
1649364600000|2022-04-07 20:50:00|9971.2|9966.2|9970.2|9965.2|9971.5|9966.5|9970.2|9965.2|10
1649364900000|2022-04-07 20:55:00|9970|9965|9971.4|9962.4|9972.2|9967.2|9970|9962.4|7
1649376000000|2022-04-08 00:00:00|9980.1|9975.1|9981.6|9976.6|9984.7|9979.7|9979.4|9974.4|151
1649376300000|2022-04-08 00:05:00|9981.5|9976.5|9979.7|9974.7|9982.2|9977.2|9978.1|9973.1|31
1649376600000|2022-04-08 00:10:00|9979.5|9974.5|9979.7|9974.7|9979.9|9974.9|9977.3|9972.3|12
1649376900000|2022-04-08 00:15:00|9979.9|9974.9|9982|9977|9982.2|9977.2|9979.9|9974.9|2
1649377200000|2022-04-08 00:20:00|9982.2|9977.2|9981.5|9976.5|9982.2|9977.2|9981|9976|11
1649377500000|2022-04-08 00:25:00|9981.3|9976.3|9978.3|9973.3|9982.2|9977.2|9978.3|9973.3|31
1649377800000|2022-04-08 00:30:00|9978.5|9973.5|9974.5|9969.5|9979.5|9974.5|9973.8|9968.8|45
1649378100000|2022-04-08 00:35:00|9974.3|9969.3|9976.7|9971.7|9976.7|9971.7|9973.3|9968.3|23
1649378400000|2022-04-08 00:40:00|9976.8|9971.8|9979.7|9974.7|9979.7|9974.7|9976|9971|14
1649378700000|2022-04-08 00:45:00|9979.6|9974.6|9981.8|9976.8|9982.3|9977.3|9979.3|9974.3|14
1649379000000|2022-04-08 00:50:00|9981.7|9976.7|9976.7|9971.7|9982.2|9977.2|9976.5|9971.5|68
1649379300000|2022-04-08 00:55:00|9976.5|9971.5|9980|9975|9980.5|9975.5|9975.5|9970.5|35
1649379600000|2022-04-08 01:00:00|9980.2|9975.2|9980.5|9975.5|9981.7|9976.7|9980|9975|11
1649379900000|2022-04-08 01:05:00|9980.7|9975.7|9979.7|9974.7|9981|9976|9979|9974|7
1649380200000|2022-04-08 01:10:00|9979.6|9974.6|9979.2|9974.2|9980.2|9975.2|9976.6|9971.6|25
1649380500000|2022-04-08 01:15:00|9979|9974|9976.3|9971.3|9979|9974|9976|9971|3
1649380800000|2022-04-08 01:20:00|9976|9971|9977|9972|9977.5|9972.5|9975.3|9970.3|2
1649381100000|2022-04-08 01:25:00|9977.2|9972.2|9978.2|9973.2|9979.5|9974.5|9977|9972|13
1649381400000|2022-04-08 01:30:00|9978|9973|9979|9974|9979.7|9974.7|9978|9973|9
1649381700000|2022-04-08 01:35:00|9978.8|9973.8|9977.7|9972.7|9979.2|9974.2|9977.7|9972.7|5
1649382000000|2022-04-08 01:40:00|9977.8|9972.8|9975.3|9970.3|9977.8|9972.8|9975.3|9970.3|6
1649382300000|2022-04-08 01:45:00|9975.2|9970.2|9975.5|9970.5|9976.5|9971.5|9974|9969|35
1649382600000|2022-04-08 01:50:00|9975.7|9970.7|9975.5|9970.5|9976.7|9971.7|9975.2|9970.2|4
1649382900000|2022-04-08 01:55:00|9975.7|9970.7|9977|9972|9977.5|9972.5|9975.5|9970.5|3
1649383200000|2022-04-08 02:00:00|9976.8|9971.8|9977.2|9972.2|9978|9973|9976.2|9971.2|9
1649383500000|2022-04-08 02:05:00|9977|9972|9976.7|9971.7|9977.2|9972.2|9975.7|9970.7|4
1649383800000|2022-04-08 02:10:00|9976.8|9971.8|9977.3|9972.3|9978|9973|9976.5|9971.5|2
1649384100000|2022-04-08 02:15:00|9977.2|9972.2|9978.7|9973.7|9978.8|9973.8|9976.3|9971.3|3
1649384400000|2022-04-08 02:20:00|9979|9974|9979.1|9974.1|9979.5|9974.5|9978.5|9973.5|9
1649384700000|2022-04-08 02:25:00|9979.2|9974.2|9979.7|9974.7|9980.6|9975.6|9979.2|9974.2|7
1649385000000|2022-04-08 02:30:00|9980|9975|9980.1|9975.1|9980.3|9975.3|9979.7|9974.7|4
1649385300000|2022-04-08 02:35:00|9980|9975|9981.2|9976.2|9981.7|9976.7|9979.7|9974.7|9
1649385600000|2022-04-08 02:40:00|9981.3|9976.3|9980.6|9975.6|9983.1|9978.1|9980.5|9975.5|29
1649385900000|2022-04-08 02:45:00|9980.5|9975.5|9980.8|9975.8|9981|9976|9979.7|9974.7|8
1649386200000|2022-04-08 02:50:00|9981|9976|9981.5|9976.5|9982.7|9977.7|9980.7|9975.7|66
1649386500000|2022-04-08 02:55:00|9981.6|9976.6|9981.6|9976.6|9982.2|9977.2|9981.2|9976.2|34
1649386800000|2022-04-08 03:00:00|9981.7|9976.7|9983|9978|9983.2|9978.2|9981.7|9976.7|3
1649387100000|2022-04-08 03:05:00|9982.8|9977.8|9983.2|9978.2|9983.7|9978.7|9982.8|9977.8|12
1649387400000|2022-04-08 03:10:00|9983.5|9978.5|9982.7|9977.7|9983.7|9978.7|9982.7|9977.7|46
1649387700000|2022-04-08 03:15:00|9982.9|9977.9|9983.1|9978.1|9983.6|9978.6|9982.6|9977.6|2
1649388000000|2022-04-08 03:20:00|9983|9978|9983.6|9978.6|9983.6|9978.6|9982.6|9977.6|19
1649388300000|2022-04-08 03:25:00|9983.4|9978.4|9983.1|9978.1|9983.4|9978.4|9982.6|9977.6|1
1649388600000|2022-04-08 03:30:00|9982.9|9977.9|9982.3|9977.3|9983.1|9978.1|9982.1|9977.1|6
1649388900000|2022-04-08 03:35:00|9982.5|9977.5|9981.6|9976.6|9982.6|9977.6|9981.6|9976.6|5
1649389200000|2022-04-08 03:40:00|9981.8|9976.8|9979.8|9974.8|9981.8|9976.8|9979.8|9974.8|15
1649389500000|2022-04-08 03:45:00|9979.6|9974.6|9977.8|9972.8|9980.1|9975.1|9977.8|9972.8|65
1649389800000|2022-04-08 03:50:00|9977.6|9972.6|9978.1|9973.1|9978.8|9973.8|9977.3|9972.3|18
1649390100000|2022-04-08 03:55:00|9977.9|9972.9|9978.1|9973.1|9978.3|9973.3|9977.3|9972.3|3
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9980|9975|9980|9975|9978.1|9973.1|4
1649390700000|2022-04-08 04:05:00|9980.1|9975.1|9979.5|9974.5|9980.1|9975.1|9979.1|9974.1|0
1649391000000|2022-04-08 04:10:00|9979.6|9974.6|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|3
1649391300000|2022-04-08 04:15:00|9979.8|9974.8|9981.6|9976.6|9981.8|9976.8|9979.8|9974.8|3
1649391600000|2022-04-08 04:20:00|9981.8|9976.8|9982.4|9977.4|9982.6|9977.6|9981.6|9976.6|3
1649391900000|2022-04-08 04:25:00|9982.3|9977.3|9982.6|9977.6|9982.6|9977.6|9981.6|9976.6|12
1649392200000|2022-04-08 04:30:00|9982.5|9977.5|9982|9977|9982.6|9977.6|9981.6|9976.6|11
1649392500000|2022-04-08 04:35:00|9982.1|9977.1|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|3
1649392800000|2022-04-08 04:40:00|9981.6|9976.6|9981.3|9976.3|9982.6|9977.6|9981.1|9976.1|9
1649393100000|2022-04-08 04:45:00|9981.5|9976.5|9982.3|9977.3|9982.8|9977.8|9981.3|9976.3|11
1649393400000|2022-04-08 04:50:00|9982.5|9977.5|9982.3|9977.3|9982.6|9977.6|9982|9977|9
1649393700000|2022-04-08 04:55:00|9982.1|9977.1|9984.8|9979.8|9984.8|9979.8|9982|9977|38
1649394000000|2022-04-08 05:00:00|9984.7|9979.7|9984|9979|9984.9|9979.9|9983|9978|12
1649394300000|2022-04-08 05:05:00|9984.2|9979.2|9983.5|9978.5|9984.5|9979.5|9983|9978|72
1649394600000|2022-04-08 05:10:00|9983.6|9978.6|9982.5|9977.5|9984|9979|9982.3|9977.3|10
1649394900000|2022-04-08 05:15:00|9982.6|9977.6|9981.5|9976.5|9983|9978|9981.1|9976.1|8
1649395200000|2022-04-08 05:20:00|9981.4|9976.4|9978.8|9973.8|9981.5|9976.5|9978.6|9973.6|26
1649395500000|2022-04-08 05:25:00|9978.6|9973.6|9978.8|9973.8|9980.3|9975.3|9978.1|9973.1|8
1649395800000|2022-04-08 05:30:00|9979|9974|9979.6|9974.6|9981|9976|9978.8|9973.8|8
1649396100000|2022-04-08 05:35:00|9979.5|9974.5|9979.6|9974.6|9980.5|9975.5|9979.5|9974.5|9
1649396400000|2022-04-08 05:40:00|9979.8|9974.8|9979.5|9974.5|9982|9977|9979.5|9974.5|74
1649396700000|2022-04-08 05:45:00|9979.3|9974.3|9977.6|9972.6|9980|9975|9977.5|9972.5|54
1649397000000|2022-04-08 05:50:00|9977.8|9972.8|9976|9971|9978.8|9973.8|9975.5|9970.5|23
1649397300000|2022-04-08 05:55:00|9976.1|9971.1|9975.6|9970.6|9977.3|9972.3|9975.5|9970.5|19
1649397600000|2022-04-08 06:00:00|9975.8|9970.8|9978.3|9973.3|9979.5|9974.5|9975.8|9970.8|30
1649397900000|2022-04-08 06:05:00|9978.5|9973.5|9980.1|9975.1|9980.5|9975.5|9978.1|9973.1|9
1649398200000|2022-04-08 06:10:00|9980.2|9975.2|9977.7|9972.7|9980.7|9975.7|9977.7|9972.7|11
1649398500000|2022-04-08 06:15:00|9977.9|9972.9|9978.5|9973.5|9979.5|9974.5|9977.5|9972.5|6
1649398800000|2022-04-08 06:20:00|9978.7|9973.7|9976.6|9971.6|9978.7|9973.7|9976.5|9971.5|6
1649399100000|2022-04-08 06:25:00|9976.5|9971.5|9979.3|9974.3|9979.5|9974.5|9976.3|9971.3|16
1649399400000|2022-04-08 06:30:00|9979.5|9974.5|9977.5|9972.5|9979.5|9974.5|9977.5|9972.5|11
1649399700000|2022-04-08 06:35:00|9977.8|9972.8|9978.8|9973.8|9978.8|9973.8|9977.3|9972.3|5
1649400000000|2022-04-08 06:40:00|9978.6|9973.6|9981.3|9976.3|9982.3|9977.3|9978.6|9973.6|14
1649400300000|2022-04-08 06:45:00|9981.5|9976.5|9984.2|9979.2|9984.8|9979.8|9981.3|9976.3|18
1649400600000|2022-04-08 06:50:00|9984.3|9979.3|9982.6|9977.6|9985.1|9980.1|9981.7|9976.7|37
1649400900000|2022-04-08 06:55:00|9982.5|9977.5|9983.5|9978.5|9984.3|9979.3|9981.6|9976.6|51
1649401200000|2022-04-08 07:00:00|9983.4|9978.4|9984.7|9979.7|9986.3|9981.3|9982|9977|253
1649401500000|2022-04-08 07:05:00|9984.8|9979.8|9988|9983|9989.1|9984.1|9984.5|9979.5|68
1649401800000|2022-04-08 07:10:00|9987.8|9982.8|9988.3|9983.3|9989|9984|9985.6|9980.6|47
1649402100000|2022-04-08 07:15:00|9988.1|9983.1|9990.8|9985.8|9993.5|9988.5|9988|9983|203
1649402400000|2022-04-08 07:20:00|9991|9986|9989.6|9984.6|9991.6|9986.6|9987.3|9982.3|48
1649402700000|2022-04-08 07:25:00|9989.8|9984.8|9989.9|9984.9|9991.8|9986.8|9988.5|9983.5|51
1649403000000|2022-04-08 07:30:00|9990.1|9985.1|9991.5|9986.5|9991.6|9986.6|9989.6|9984.6|35
1649403300000|2022-04-08 07:35:00|9991.3|9986.3|9989.7|9984.7|9992.3|9987.3|9988.5|9983.5|40
1649403600000|2022-04-08 07:40:00|9989.6|9984.6|9987.6|9982.6|9991.1|9986.1|9987.6|9982.6|19
1649403900000|2022-04-08 07:45:00|9987.8|9982.8|9987.5|9982.5|9989.8|9984.8|9987.2|9982.2|15
1649404200000|2022-04-08 07:50:00|9987.6|9982.6|9985.6|9980.6|9988.1|9983.1|9985.6|9980.6|11
1649404500000|2022-04-08 07:55:00|9985.8|9980.8|9980.5|9975.5|9986.1|9981.1|9980.3|9975.3|45
1649404800000|2022-04-08 08:00:00|9980.6|9975.6|9976.6|9971.6|9981.6|9976.6|9976|9971|86
1649405100000|2022-04-08 08:05:00|9976.4|9971.4|9974.9|9969.9|9977.8|9972.8|9974|9969|74
1649405400000|2022-04-08 08:10:00|9975|9970|9976|9971|9976|9971|9973.5|9968.5|30
1649405700000|2022-04-08 08:15:00|9975.8|9970.8|9978.6|9973.6|9979.2|9974.2|9975.6|9970.6|39
1649406000000|2022-04-08 08:20:00|9978.8|9973.8|9978.1|9973.1|9979|9974|9976|9971|61
1649406300000|2022-04-08 08:25:00|9977.9|9972.9|9980.9|9975.9|9981|9976|9977.4|9972.4|31
1649406600000|2022-04-08 08:30:00|9981|9976|9982.6|9977.6|9982.7|9977.7|9980.5|9975.5|31
1649406900000|2022-04-08 08:35:00|9982.7|9977.7|9981.8|9976.8|9983.5|9978.5|9981.4|9976.4|47
1649407200000|2022-04-08 08:40:00|9982|9977|9980.9|9975.9|9982.2|9977.2|9979.8|9974.8|44
1649407500000|2022-04-08 08:45:00|9980.8|9975.8|9982.4|9977.4|9982.7|9977.7|9980.5|9975.5|28
1649407800000|2022-04-08 08:50:00|9982.6|9977.6|9984.5|9979.5|9985.9|9980.9|9982.5|9977.5|53
1649408100000|2022-04-08 08:55:00|9984.7|9979.7|9983.1|9978.1|9987.2|9982.2|9982.9|9977.9|51
1649408400000|2022-04-08 09:00:00|9983|9978|9980.6|9975.6|9985|9980|9980.5|9975.5|46
1649408700000|2022-04-08 09:05:00|9980.4|9975.4|9980.4|9975.4|9981.9|9976.9|9979.5|9974.5|52
1649409000000|2022-04-08 09:10:00|9980.2|9975.2|9982.9|9977.9|9983.3|9978.3|9980|9975|93
1649409300000|2022-04-08 09:15:00|9982.6|9977.6|9979.9|9974.9|9983.3|9978.3|9979.3|9974.3|39
1649409600000|2022-04-08 09:20:00|9979.7|9974.7|9978.6|9973.6|9981.5|9976.5|9978.6|9973.6|22
1649409900000|2022-04-08 09:25:00|9978.8|9973.8|9978.2|9973.2|9978.8|9973.8|9976.6|9971.6|46
1649410200000|2022-04-08 09:30:00|9978|9973|9981.8|9976.8|9981.8|9976.8|9977.6|9972.6|27
1649410500000|2022-04-08 09:35:00|9981.6|9976.6|9982.8|9977.8|9983.7|9978.7|9981.1|9976.1|21
1649410800000|2022-04-08 09:40:00|9982.7|9977.7|9982.9|9977.9|9984.8|9979.8|9981.9|9976.9|16
1649411100000|2022-04-08 09:45:00|9982.7|9977.7|9982.2|9977.2|9983.8|9978.8|9980.9|9975.9|18
1649411400000|2022-04-08 09:50:00|9982|9977|9983|9978|9984|9979|9981.9|9976.9|14
1649411700000|2022-04-08 09:55:00|9982.9|9977.9|9983.9|9978.9|9984.3|9979.3|9981.5|9976.5|13
1649412000000|2022-04-08 10:00:00|9984.1|9979.1|9983.8|9978.8|9984.8|9979.8|9983.3|9978.3|37
1649412300000|2022-04-08 10:05:00|9984|9979|9984.7|9979.7|9986|9981|9983.8|9978.8|19
1649412600000|2022-04-08 10:10:00|9984.3|9979.3|9984.6|9979.6|9986.2|9981.2|9983.8|9978.8|28
1649412900000|2022-04-08 10:15:00|9984.4|9979.4|9978.8|9973.8|9985|9980|9976.8|9971.8|59
1649413200000|2022-04-08 10:20:00|9979|9974|9976.3|9971.3|9979.3|9974.3|9974.4|9969.4|54
1649413500000|2022-04-08 10:25:00|9976.5|9971.5|9979.6|9974.6|9980.7|9975.7|9975.6|9970.6|28
1649413800000|2022-04-08 10:30:00|9979.5|9974.5|9978.2|9973.2|9979.7|9974.7|9977.8|9972.8|16
1649414100000|2022-04-08 10:35:00|9978|9973|9976|9971|9978.8|9973.8|9975.4|9970.4|14
1649414400000|2022-04-08 10:40:00|9975.8|9970.8|9973.4|9968.4|9976.3|9971.3|9972.6|9967.6|22
1649414700000|2022-04-08 10:45:00|9973.2|9968.2|9971.3|9966.3|9974.6|9969.6|9971.3|9966.3|94
1649415000000|2022-04-08 10:50:00|9971.1|9966.1|9972.2|9967.2|9972.9|9967.9|9971|9966|76
1649415300000|2022-04-08 10:55:00|9972|9967|9973.9|9968.9|9974.4|9969.4|9971.8|9966.8|104
1649415600000|2022-04-08 11:00:00|9973.8|9968.8|9977.4|9972.4|9977.6|9972.6|9973|9968|176
1649415900000|2022-04-08 11:05:00|9977.6|9972.6|9980.3|9975.3|9980.3|9975.3|9976.8|9971.8|48
1649416200000|2022-04-08 11:10:00|9980.1|9975.1|9980.9|9975.9|9981.9|9976.9|9978.8|9973.8|142
1649416500000|2022-04-08 11:15:00|9981.1|9976.1|9982.9|9977.9|9983.7|9978.7|9980.3|9975.3|63
1649416800000|2022-04-08 11:20:00|9982.7|9977.7|9987.9|9982.9|9987.9|9982.9|9982.3|9977.3|102
1649417100000|2022-04-08 11:25:00|9988.1|9983.1|9989.6|9984.6|9989.7|9984.7|9987.1|9982.1|53
1649417400000|2022-04-08 11:30:00|9989.7|9984.7|9989.3|9984.3|9989.7|9984.7|9988.7|9983.7|61
1649417700000|2022-04-08 11:35:00|9989.1|9984.1|9991.3|9986.3|9991.7|9986.7|9989.1|9984.1|64
1649418000000|2022-04-08 11:40:00|9991.1|9986.1|9990.1|9985.1|9991.9|9986.9|9989.6|9984.6|36
1649418300000|2022-04-08 11:45:00|9990|9985|9989.4|9984.4|9991.4|9986.4|9989.4|9984.4|20
1649418600000|2022-04-08 11:50:00|9989.5|9984.5|9992.4|9987.4|9993.6|9988.6|9989.5|9984.5|51
1649418900000|2022-04-08 11:55:00|9992.1|9987.1|9989.3|9984.3|9992.8|9987.8|9989|9984|64
1649419200000|2022-04-08 12:00:00|9989.2|9984.2|9992.1|9987.1|9992.8|9987.8|9988.8|9983.8|75
1649419500000|2022-04-08 12:05:00|9992|9987|9992.1|9987.1|9994.7|9989.7|9991.4|9986.4|60
1649419800000|2022-04-08 12:10:00|9992.3|9987.3|9990.7|9985.7|9993|9988|9989.7|9984.7|112
1649420100000|2022-04-08 12:15:00|9990.5|9985.5|9991.8|9986.8|9993.8|9988.8|9990.5|9985.5|361
1649420400000|2022-04-08 12:20:00|9993.2|9988.2|9992.6|9987.6|9994.6|9989.6|9992.6|9987.6|327
1649420700000|2022-04-08 12:25:00|9992.4|9987.4|9994.1|9989.1|9994.9|9989.9|9991.9|9986.9|79
1649421000000|2022-04-08 12:30:00|9994.3|9989.3|9994.7|9989.7|9995.6|9990.6|9992.8|9987.8|173
1649421300000|2022-04-08 12:35:00|9994.5|9989.5|9993|9988|9995.4|9990.4|9991.8|9986.8|114
1649421600000|2022-04-08 12:40:00|9993.2|9988.2|9993.2|9988.2|9993.4|9988.4|9991.6|9986.6|57
1649421900000|2022-04-08 12:45:00|9993.4|9988.4|9994.5|9989.5|9995.1|9990.1|9992.9|9987.9|59
1649422200000|2022-04-08 12:50:00|9994.6|9989.6|9994.9|9989.9|9995.5|9990.5|9993.6|9988.6|67
1649422500000|2022-04-08 12:55:00|9995.1|9990.1|9998.9|9993.9|10000.1|9995.1|9994.6|9989.6|267
1649422800000|2022-04-08 13:00:00|9999|9994|9999.3|9994.3|9999.7|9994.7|9996.3|9991.3|94
1649423100000|2022-04-08 13:05:00|9999.5|9994.5|10002.1|9997.1|10002.3|9997.3|9998.4|9993.4|202
1649423400000|2022-04-08 13:10:00|10001.9|9996.9|10000.1|9995.1|10002.5|9997.5|10000|9995|121
1649423700000|2022-04-08 13:15:00|10000.3|9995.3|10009.3|10004.3|10009.5|10004.5|10000|9995|182
1649424000000|2022-04-08 13:20:00|10009.5|10004.5|10011.7|10006.7|10011.7|10006.7|10007.3|10002.3|251
1649424300000|2022-04-08 13:25:00|10012|10007|10011.5|10006.5|10014.1|10009.1|10008.7|10003.7|133
1649424600000|2022-04-08 13:30:00|10011.4|10006.4|10008.4|10003.4|10012.9|10007.9|10006.5|10001.5|166
1649424900000|2022-04-08 13:35:00|10008.3|10003.3|10014.1|10009.1|10014.1|10009.1|10006.1|10001.1|92
1649425200000|2022-04-08 13:40:00|10014.3|10009.3|10013.6|10008.6|10015|10010|10011|10006|137
1649425500000|2022-04-08 13:45:00|10013.7|10008.7|10013.9|10008.9|10015.1|10010.1|10012.1|10007.1|138
1649425800000|2022-04-08 13:50:00|10014.1|10009.1|10013.4|10008.4|10014.7|10009.7|10009.2|10004.2|75
1649426100000|2022-04-08 13:55:00|10013.6|10008.6|10013.1|10008.1|10015|10010|10011.3|10006.3|56
1649426400000|2022-04-08 14:00:00|10013.2|10008.2|10010.4|10005.4|10013.8|10008.8|10008.1|10003.1|103
1649426700000|2022-04-08 14:05:00|10011.2|10006.2|10007.7|10002.7|10011.7|10006.7|10007.4|10002.4|187
1649427000000|2022-04-08 14:10:00|10007.8|10002.8|10006.2|10001.2|10009.3|10004.3|10005.1|10000.1|93
1649427300000|2022-04-08 14:15:00|10006.1|10001.1|10005.4|10000.4|10008.4|10003.4|10004.1|9999.1|62
1649427600000|2022-04-08 14:20:00|10005.5|10000.5|10000.2|9995.2|10006.5|10001.5|9999.8|9994.8|222
1649427900000|2022-04-08 14:25:00|10000.3|9995.3|9999.9|9994.9|10002.6|9997.6|9999.2|9994.2|117
1649428200000|2022-04-08 14:30:00|10000|9995|9999.8|9994.8|10001.8|9996.8|9998.3|9993.3|180
1649428500000|2022-04-08 14:35:00|9999.5|9994.5|10000.3|9995.3|10002.3|9997.3|9999|9994|84
1649428800000|2022-04-08 14:40:00|10000.1|9995.1|9997.9|9992.9|10000.3|9995.3|9996.1|9991.1|34
1649429100000|2022-04-08 14:45:00|9998|9993|9996.4|9991.4|9999.5|9994.5|9993.8|9988.8|99
1649429400000|2022-04-08 14:50:00|9996.5|9991.5|9987.8|9982.8|9996.5|9991.5|9987.5|9982.5|124
1649429700000|2022-04-08 14:55:00|9987.9|9982.9|9987.9|9982.9|9991.7|9986.7|9983.6|9978.6|451
1649430000000|2022-04-08 15:00:00|9988|9983|9984.7|9979.7|9988.5|9983.5|9982.6|9977.6|178
1649430300000|2022-04-08 15:05:00|9984.5|9979.5|9979.5|9974.5|9984.5|9979.5|9979.4|9974.4|88
1649430600000|2022-04-08 15:10:00|9979.7|9974.7|9979.1|9974.1|9980.7|9975.7|9978.8|9973.8|145
1649430900000|2022-04-08 15:15:00|9979.3|9974.3|9978.8|9973.8|9979.5|9974.5|9976.1|9971.1|491
1649431200000|2022-04-08 15:20:00|9978.3|9973.3|9978.2|9973.2|9979.2|9974.2|9977.1|9972.1|332
1649431500000|2022-04-08 15:25:00|9978.1|9973.1|9981.8|9976.8|9982.4|9977.4|9977.8|9972.8|331
1649431800000|2022-04-08 15:30:00|9981.7|9976.7|9978.5|9973.5|9982.7|9977.7|9978.5|9973.5|392
1649432100000|2022-04-08 15:35:00|9978.7|9973.7|9978.6|9973.6|9980.7|9975.7|9978|9973|469
1649432400000|2022-04-08 15:40:00|9978.4|9973.4|9980.3|9975.3|9980.5|9975.5|9978|9973|76
1649432700000|2022-04-08 15:45:00|9980.1|9975.1|9977.4|9972.4|9981|9976|9976.6|9971.6|611
1649433000000|2022-04-08 15:50:00|9977.6|9972.6|9979.1|9974.1|9979.5|9974.5|9976.7|9971.7|108
1649433300000|2022-04-08 15:55:00|9979.2|9974.2|9976.6|9971.6|9979.9|9974.9|9976.1|9971.1|47
1649433600000|2022-04-08 16:00:00|9976.9|9971.9|9977.1|9972.1|9977.5|9972.5|9975.6|9970.6|40
1649433900000|2022-04-08 16:05:00|9977.3|9972.3|9978.1|9973.1|9981.1|9976.1|9976.3|9971.3|98
1649434200000|2022-04-08 16:10:00|9978.4|9973.4|9978.1|9973.1|9978.6|9973.6|9975.6|9970.6|25
1649434500000|2022-04-08 16:15:00|9977.6|9972.6|9975.6|9970.6|9977.8|9972.8|9975.6|9970.6|65
1649434800000|2022-04-08 16:20:00|9974.8|9969.8|9975.8|9970.8|9976.6|9971.6|9974.7|9969.7|65
1649435100000|2022-04-08 16:25:00|9975.9|9970.9|9976.1|9971.1|9976.4|9971.4|9975.1|9970.1|64
1649435400000|2022-04-08 16:30:00|9976.3|9971.3|9980.8|9975.8|9981.1|9976.1|9976.1|9971.1|51
1649435700000|2022-04-08 16:35:00|9980.6|9975.6|9977.3|9972.3|9980.6|9975.6|9977.1|9972.1|47
1649436000000|2022-04-08 16:40:00|9977.1|9972.1|9978.8|9973.8|9979.3|9974.3|9977.1|9972.1|15
1649436300000|2022-04-08 16:45:00|9979|9974|9980.3|9975.3|9980.6|9975.6|9978.8|9973.8|30
1649436600000|2022-04-08 16:50:00|9980.1|9975.1|9979.4|9974.4|9981|9976|9978.3|9973.3|18
1649436900000|2022-04-08 16:55:00|9979.3|9974.3|9979.4|9974.4|9979.8|9974.8|9978|9973|22
1649437200000|2022-04-08 17:00:00|9979.2|9974.2|9981.3|9976.3|9983.8|9978.8|9978.5|9973.5|33
1649437500000|2022-04-08 17:05:00|9981.5|9976.5|9981.2|9976.2|9983.3|9978.3|9981|9976|32
1649437800000|2022-04-08 17:10:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9980.3|9975.3|13
1649438100000|2022-04-08 17:15:00|9982.1|9977.1|9983.8|9978.8|9985.9|9980.9|9982|9977|46
1649438400000|2022-04-08 17:20:00|9983.5|9978.5|9982|9977|9983.5|9978.5|9980.9|9975.9|12
1649438700000|2022-04-08 17:25:00|9982.3|9977.3|9983.7|9978.7|9983.7|9978.7|9981|9976|42
1649439000000|2022-04-08 17:30:00|9983.6|9978.6|9986.8|9981.8|9986.8|9981.8|9983.3|9978.3|47
1649439300000|2022-04-08 17:35:00|9986.5|9981.5|9985.5|9980.5|9986.8|9981.8|9985|9980|11
1649439600000|2022-04-08 17:40:00|9985.6|9980.6|9984.3|9979.3|9986.3|9981.3|9983.6|9978.6|16
1649439900000|2022-04-08 17:45:00|9984.1|9979.1|9981.5|9976.5|9984.5|9979.5|9981|9976|36
1649440200000|2022-04-08 17:50:00|9981.4|9976.4|9979.5|9974.5|9981.5|9976.5|9978.3|9973.3|69
1649440500000|2022-04-08 17:55:00|9979.9|9974.9|9981|9976|9981.3|9976.3|9979.3|9974.3|17
1649440800000|2022-04-08 18:00:00|9980.9|9975.9|9981.8|9976.8|9982.8|9977.8|9980.1|9975.1|15
1649441100000|2022-04-08 18:05:00|9982|9977|9980.2|9975.2|9982|9977|9979.6|9974.6|9
1649441400000|2022-04-08 18:10:00|9980.3|9975.3|9979.8|9974.8|9980.3|9975.3|9978.9|9973.9|6
1649441700000|2022-04-08 18:15:00|9979.6|9974.6|9979|9974|9979.8|9974.8|9978.3|9973.3|13
1649442000000|2022-04-08 18:20:00|9978.9|9973.9|9979.5|9974.5|9979.5|9974.5|9977.8|9972.8|20
1649442300000|2022-04-08 18:25:00|9979.4|9974.4|9979.3|9974.3|9981.5|9976.5|9979.1|9974.1|29
1649442600000|2022-04-08 18:30:00|9979.1|9974.1|9977.3|9972.3|9979.9|9974.9|9977|9972|31
1649442900000|2022-04-08 18:35:00|9977.5|9972.5|9977.5|9972.5|9978|9973|9976|9971|15
1649443200000|2022-04-08 18:40:00|9977.3|9972.3|9977.3|9972.3|9977.5|9972.5|9976.6|9971.6|19
1649443500000|2022-04-08 18:45:00|9977.5|9972.5|9976.8|9971.8|9978.3|9973.3|9976.7|9971.7|23
1649443800000|2022-04-08 18:50:00|9976.6|9971.6|9973.7|9968.7|9977|9972|9972.8|9967.8|96
1649444100000|2022-04-08 18:55:00|9973.3|9968.3|9971.8|9966.8|9974.3|9969.3|9970.7|9965.7|547
1649444400000|2022-04-08 19:00:00|9971.6|9966.6|9974.3|9969.3|9974.8|9969.8|9970.9|9965.9|64
1649444700000|2022-04-08 19:05:00|9974.5|9969.5|9974.4|9969.4|9975.8|9970.8|9973.9|9968.9|42
1649445000000|2022-04-08 19:10:00|9974.6|9969.6|9975.8|9970.8|9976.5|9971.5|9974.5|9969.5|42
1649445300000|2022-04-08 19:15:00|9975.9|9970.9|9973.5|9968.5|9976.3|9971.3|9973.1|9968.1|17
1649445600000|2022-04-08 19:20:00|9973.2|9968.2|9975.5|9970.5|9975.8|9970.8|9973.2|9968.2|17
1649445900000|2022-04-08 19:25:00|9975.7|9970.7|9974.5|9969.5|9975.8|9970.8|9974.3|9969.3|5
1649446200000|2022-04-08 19:30:00|9974.3|9969.3|9975.3|9970.3|9975.5|9970.5|9973.9|9968.9|13
1649446500000|2022-04-08 19:35:00|9975|9970|9975.3|9970.3|9976|9971|9974.1|9969.1|28
1649446800000|2022-04-08 19:40:00|9975|9970|9974.8|9969.8|9976|9971|9974.6|9969.6|15
1649447100000|2022-04-08 19:45:00|9975|9970|9975|9970|9975.8|9970.8|9974.3|9969.3|16
1649447400000|2022-04-08 19:50:00|9974.8|9969.8|9975.8|9970.8|9976|9971|9974.5|9969.5|20
1649447700000|2022-04-08 19:55:00|9975.9|9970.9|9974.7|9969.7|9977|9972|9974.7|9969.7|21
1649448000000|2022-04-08 20:00:00|9974.5|9969.5|9975.3|9970.3|9976|9971|9974.5|9969.5|10
1649448300000|2022-04-08 20:05:00|9975.5|9970.5|9976.6|9971.6|9976.6|9971.6|9975.4|9970.4|9
1649448600000|2022-04-08 20:10:00|9976.4|9971.4|9976.8|9971.8|9976.8|9971.8|9975|9970|18
1649448900000|2022-04-08 20:15:00|9976.6|9971.6|9977.3|9972.3|9978.1|9973.1|9976.3|9971.3|5
1649449200000|2022-04-08 20:20:00|9977.1|9972.1|9977.6|9972.6|9977.8|9972.8|9977|9972|13
1649449500000|2022-04-08 20:25:00|9977.5|9972.5|9976.8|9971.8|9977.5|9972.5|9975.8|9970.8|8
1649449800000|2022-04-08 20:30:00|9976.6|9971.6|9976.1|9971.1|9976.6|9971.6|9975.9|9970.9|1
1649450100000|2022-04-08 20:35:00|9976|9971|9973.9|9968.9|9976|9971|9973.2|9968.2|5
1649450400000|2022-04-08 20:40:00|9974.1|9969.1|9975.8|9970.8|9975.8|9970.8|9973.9|9968.9|6
1649450700000|2022-04-08 20:45:00|9976|9971|9976.3|9971.3|9976.4|9971.4|9975.4|9970.4|16
1649451000000|2022-04-08 20:50:00|9976.1|9971.1|9975.8|9970.8|9976.8|9971.8|9975.8|9970.8|41
1649451300000|2022-04-08 20:55:00|9975.6|9970.6|9982|9973|9982|9973|9974.1|9969|6
1649635200000|2022-04-11 00:00:00|9974.3|9969.3|9973.3|9968.3|9974.5|9969.5|9972.2|9967.2|19
1649635500000|2022-04-11 00:05:00|9973.2|9968.2|9975|9970|9975.2|9970.2|9973|9968|16
1649635800000|2022-04-11 00:10:00|9975.2|9970.2|9972.5|9967.5|9975.5|9970.5|9972.5|9967.5|13
1649636100000|2022-04-11 00:15:00|9972.3|9967.3|9974.7|9969.7|9974.7|9969.7|9971|9966|19
1649636400000|2022-04-11 00:20:00|9974.6|9969.6|9976.5|9971.5|9976.7|9971.7|9974.5|9969.5|25
1649636700000|2022-04-11 00:25:00|9976.3|9971.3|9976.5|9971.5|9976.5|9971.5|9975.2|9970.2|14
1649637000000|2022-04-11 00:30:00|9976.7|9971.7|9977.7|9972.7|9979|9974|9975.7|9970.7|48
1649637300000|2022-04-11 00:35:00|9977.5|9972.5|9976.5|9971.5|9977.5|9972.5|9975.7|9970.7|6
1649637600000|2022-04-11 00:40:00|9976.7|9971.7|9975.5|9970.5|9976.7|9971.7|9975.5|9970.5|6
1649637900000|2022-04-11 00:45:00|9975.3|9970.3|9973.7|9968.7|9975.5|9970.5|9972.5|9967.5|12
1649638200000|2022-04-11 00:50:00|9973.9|9968.9|9973.7|9968.7|9975.7|9970.7|9973.6|9968.6|64
1649638500000|2022-04-11 00:55:00|9973.3|9968.3|9976|9971|9976.2|9971.2|9973.1|9968.1|3
1649638800000|2022-04-11 01:00:00|9975.8|9970.8|9973.6|9968.6|9976.2|9971.2|9972.7|9967.7|11
1649639100000|2022-04-11 01:05:00|9973.4|9968.4|9972.2|9967.2|9973.6|9968.6|9971.9|9966.9|13
1649639400000|2022-04-11 01:10:00|9972.3|9967.3|9972.7|9967.7|9973.6|9968.6|9972|9967|2
1649639700000|2022-04-11 01:15:00|9972.9|9967.9|9972.5|9967.5|9973.6|9968.6|9972.5|9967.5|9
1649640000000|2022-04-11 01:20:00|9972.1|9967.1|9972|9967|9972.7|9967.7|9972|9967|14
1649640300000|2022-04-11 01:25:00|9972.3|9967.3|9973.3|9968.3|9973.3|9968.3|9972.3|9967.3|16
1649640600000|2022-04-11 01:30:00|9973.5|9968.5|9978.2|9973.2|9978.2|9973.2|9973.3|9968.3|35
1649640900000|2022-04-11 01:35:00|9978.4|9973.4|9980.7|9975.7|9982.2|9977.2|9977.2|9972.2|37
1649641200000|2022-04-11 01:40:00|9980.5|9975.5|9979.7|9974.7|9980.5|9975.5|9978.2|9973.2|37
1649641500000|2022-04-11 01:45:00|9980.2|9975.2|9977.5|9972.5|9980.5|9975.5|9977.2|9972.2|8
1649641800000|2022-04-11 01:50:00|9977.7|9972.7|9979.5|9974.5|9979.5|9974.5|9977|9972|10
1649642100000|2022-04-11 01:55:00|9979.7|9974.7|9977.1|9972.1|9980.2|9975.2|9977.1|9972.1|8
1649642400000|2022-04-11 02:00:00|9977.3|9972.3|9982.7|9977.7|9983|9978|9976.5|9971.5|63
1649642700000|2022-04-11 02:05:00|9982.8|9977.8|9986.7|9981.7|9986.7|9981.7|9982.6|9977.6|189
1649643000000|2022-04-11 02:10:00|9986.9|9981.9|9985.4|9980.4|9987.7|9982.7|9984.7|9979.7|128
1649643300000|2022-04-11 02:15:00|9985.5|9980.5|9989.1|9984.1|9989.2|9984.2|9985.2|9980.2|49
1649643600000|2022-04-11 02:20:00|9989.2|9984.2|9989.5|9984.5|9989.7|9984.7|9987.8|9982.8|34
1649643900000|2022-04-11 02:25:00|9989.6|9984.6|9989.2|9984.2|9990.6|9985.6|9989.2|9984.2|38
1649644200000|2022-04-11 02:30:00|9989.5|9984.5|9989|9984|9989.7|9984.7|9989|9984|16
1649644500000|2022-04-11 02:35:00|9988.7|9983.7|9987.3|9982.3|9988.9|9983.9|9987.2|9982.2|42
1649644800000|2022-04-11 02:40:00|9987.2|9982.2|9988.2|9983.2|9988.5|9983.5|9984.8|9979.8|14
1649645100000|2022-04-11 02:45:00|9988.1|9983.1|9989.2|9984.2|9989.6|9984.6|9987.7|9982.7|10
1649645400000|2022-04-11 02:50:00|9989.4|9984.4|9992|9987|9992.2|9987.2|9989.1|9984.1|15
1649645700000|2022-04-11 02:55:00|9991.8|9986.8|9990|9985|9991.8|9986.8|9989.2|9984.2|35
1649646000000|2022-04-11 03:00:00|9990.1|9985.1|9989.7|9984.7|9990.5|9985.5|9987.2|9982.2|8
1649646300000|2022-04-11 03:05:00|9989.5|9984.5|9988.2|9983.2|9989.5|9984.5|9988|9983|5
1649646600000|2022-04-11 03:10:00|9988.4|9983.4|9986.9|9981.9|9988.7|9983.7|9986.2|9981.2|46
1649646900000|2022-04-11 03:15:00|9987|9982|9985|9980|9987.1|9982.1|9984.2|9979.2|34
1649647200000|2022-04-11 03:20:00|9984.8|9979.8|9982.8|9977.8|9985.1|9980.1|9981.7|9976.7|325
1649647500000|2022-04-11 03:25:00|9982.7|9977.7|9984.1|9979.1|9984.1|9979.1|9982.1|9977.1|2
1649647800000|2022-04-11 03:30:00|9984.2|9979.2|9983.9|9978.9|9985.6|9980.6|9983|9978|24
1649648100000|2022-04-11 03:35:00|9984|9979|9983.7|9978.7|9984.6|9979.6|9983.7|9978.7|1
1649648400000|2022-04-11 03:40:00|9983.4|9978.4|9982.5|9977.5|9983.4|9978.4|9980.7|9975.7|19
1649648700000|2022-04-11 03:45:00|9982.3|9977.3|9984.7|9979.7|9985|9980|9982|9977|1
1649649000000|2022-04-11 03:50:00|9984.9|9979.9|9984.2|9979.2|9985.2|9980.2|9983.7|9978.7|7
1649649300000|2022-04-11 03:55:00|9984.5|9979.5|9983.7|9978.7|9984.6|9979.6|9983.7|9978.7|5
1649649600000|2022-04-11 04:00:00|9983.9|9978.9|9985.6|9980.6|9986.2|9981.2|9983.9|9978.9|3
1649649900000|2022-04-11 04:05:00|9985.7|9980.7|9983.8|9978.8|9986|9981|9983.2|9978.2|10
1649650200000|2022-04-11 04:10:00|9983.7|9978.7|9984|9979|9984.3|9979.3|9983.2|9978.2|2
1649650500000|2022-04-11 04:15:00|9983.8|9978.8|9984.4|9979.4|9984.7|9979.7|9983.6|9978.6|1
1649650800000|2022-04-11 04:20:00|9984.3|9979.3|9984.9|9979.9|9984.9|9979.9|9983.6|9978.6|4
1649651100000|2022-04-11 04:25:00|9984.5|9979.5|9984|9979|9985.3|9980.3|9984|9979|6
1649651400000|2022-04-11 04:30:00|9983.8|9978.8|9984.3|9979.3|9984.9|9979.9|9983.6|9978.6|15
1649651700000|2022-04-11 04:35:00|9984.4|9979.4|9984.9|9979.9|9984.9|9979.9|9983.8|9978.8|17
1649652000000|2022-04-11 04:40:00|9984.7|9979.7|9982.7|9977.7|9984.9|9979.9|9982.1|9977.1|8
1649652300000|2022-04-11 04:45:00|9982.9|9977.9|9982.6|9977.6|9983.2|9978.2|9981.9|9976.9|6
1649652600000|2022-04-11 04:50:00|9982.4|9977.4|9982.6|9977.6|9982.7|9977.7|9981.9|9976.9|4
1649652900000|2022-04-11 04:55:00|9982.7|9977.7|9982.6|9977.6|9982.9|9977.9|9981.1|9976.1|17
1649653200000|2022-04-11 05:00:00|9982.4|9977.4|9983.4|9978.4|9983.6|9978.6|9981.9|9976.9|4
1649653500000|2022-04-11 05:05:00|9983.6|9978.6|9983.6|9978.6|9984.4|9979.4|9983.2|9978.2|16
1649653800000|2022-04-11 05:10:00|9983.8|9978.8|9982.9|9977.9|9984.2|9979.2|9982.7|9977.7|0
1649654100000|2022-04-11 05:15:00|9983|9978|9982.9|9977.9|9983.2|9978.2|9981.7|9976.7|8
1649654400000|2022-04-11 05:20:00|9983|9978|9984|9979|9984.4|9979.4|9982.7|9977.7|5
1649654700000|2022-04-11 05:25:00|9984.2|9979.2|9985.7|9980.7|9986.2|9981.2|9984.1|9979.1|19
1649655000000|2022-04-11 05:30:00|9985.9|9980.9|9984.2|9979.2|9985.9|9980.9|9983.8|9978.8|5
1649655300000|2022-04-11 05:35:00|9984.1|9979.1|9981.9|9976.9|9984.4|9979.4|9981.6|9976.6|7
1649655600000|2022-04-11 05:40:00|9982.1|9977.1|9983.4|9978.4|9983.4|9978.4|9980.7|9975.7|8
1649655900000|2022-04-11 05:45:00|9983.6|9978.6|9980.7|9975.7|9983.6|9978.6|9980.7|9975.7|9
1649656200000|2022-04-11 05:50:00|9980.9|9975.9|9977.2|9972.2|9981.7|9976.7|9977.2|9972.2|61
1649656500000|2022-04-11 05:55:00|9976.8|9971.8|9976.9|9971.9|9978.4|9973.4|9976.8|9971.8|31
1649656800000|2022-04-11 06:00:00|9977|9972|9977.4|9972.4|9979.7|9974.7|9977|9972|29
1649657100000|2022-04-11 06:05:00|9977.6|9972.6|9979.7|9974.7|9983.2|9978.2|9977.5|9972.5|35
1649657400000|2022-04-11 06:10:00|9979.9|9974.9|9981.9|9976.9|9982.7|9977.7|9978.2|9973.2|10
1649657700000|2022-04-11 06:15:00|9982.1|9977.1|9985|9980|9985.7|9980.7|9980.3|9975.3|72
1649658000000|2022-04-11 06:20:00|9984.9|9979.9|9989.7|9984.7|9990.2|9985.2|9983.7|9978.7|66
1649658300000|2022-04-11 06:25:00|9989.2|9984.2|9992.8|9987.8|9994.8|9989.8|9988.4|9983.4|91
1649658600000|2022-04-11 06:30:00|9992.7|9987.7|9991.4|9986.4|9994.2|9989.2|9990.8|9985.8|30
1649658900000|2022-04-11 06:35:00|9991.6|9986.6|9994.2|9989.2|9995.2|9990.2|9990.7|9985.7|30
1649659200000|2022-04-11 06:40:00|9994.1|9989.1|9994.9|9989.9|9996.6|9991.6|9994.1|9989.1|19
1649659500000|2022-04-11 06:45:00|9994.7|9989.7|9994.4|9989.4|9995.7|9990.7|9994.2|9989.2|13
1649659800000|2022-04-11 06:50:00|9994.6|9989.6|9993.6|9988.6|9994.9|9989.9|9992.9|9987.9|23
1649660100000|2022-04-11 06:55:00|9993.8|9988.8|9993.8|9988.8|9994.6|9989.6|9992.2|9987.2|19
1649660400000|2022-04-11 07:00:00|9993.6|9988.6|9990.6|9985.6|9994.4|9989.4|9988.2|9983.2|99
1649660700000|2022-04-11 07:05:00|9990.7|9985.7|9990.9|9985.9|9993.8|9988.8|9990.2|9985.2|41
1649661000000|2022-04-11 07:10:00|9991.1|9986.1|9992.4|9987.4|9993.3|9988.3|9989.2|9984.2|23
1649661300000|2022-04-11 07:15:00|9992.6|9987.6|9990.7|9985.7|9993.6|9988.6|9990.2|9985.2|62
1649661600000|2022-04-11 07:20:00|9990.6|9985.6|9986.3|9981.3|9990.6|9985.6|9986.2|9981.2|34
1649661900000|2022-04-11 07:25:00|9986.4|9981.4|9977.7|9972.7|9986.9|9981.9|9977.7|9972.7|83
1649662200000|2022-04-11 07:30:00|9977.8|9972.8|9977|9972|9980.7|9975.7|9975.9|9970.9|45
1649662500000|2022-04-11 07:35:00|9976.8|9971.8|9973.7|9968.7|9977.7|9972.7|9972.9|9967.9|73
1649662800000|2022-04-11 07:40:00|9973.5|9968.5|9975.6|9970.6|9977.9|9972.9|9973.5|9968.5|42
1649663100000|2022-04-11 07:45:00|9975.5|9970.5|9975.1|9970.1|9976.4|9971.4|9972.2|9967.2|34
1649663400000|2022-04-11 07:50:00|9975.2|9970.2|9973|9968|9976.4|9971.4|9971.9|9966.9|44
1649663700000|2022-04-11 07:55:00|9972.9|9967.9|9973.5|9968.5|9976.4|9971.4|9970.2|9965.2|78
1649664000000|2022-04-11 08:00:00|9973.4|9968.4|9974.7|9969.7|9976.4|9971.4|9973|9968|25
1649664300000|2022-04-11 08:05:00|9974.8|9969.8|9970.8|9965.8|9975.9|9970.9|9969.7|9964.7|124
1649664600000|2022-04-11 08:10:00|9970.9|9965.9|9968.6|9963.6|9971.5|9966.5|9967.9|9962.9|66
1649664900000|2022-04-11 08:15:00|9968.7|9963.7|9969.1|9964.1|9970.1|9965.1|9966.7|9961.7|75
1649665200000|2022-04-11 08:20:00|9969.2|9964.2|9975.1|9970.1|9975.2|9970.2|9969.2|9964.2|68
1649665500000|2022-04-11 08:25:00|9975.2|9970.2|9971.7|9966.7|9975.4|9970.4|9971.2|9966.2|23
1649665800000|2022-04-11 08:30:00|9971.5|9966.5|9971.6|9966.6|9973.7|9968.7|9971.1|9966.1|28
1649666100000|2022-04-11 08:35:00|9971.9|9966.9|9975.6|9970.6|9975.6|9970.6|9971.7|9966.7|46
1649666400000|2022-04-11 08:40:00|9975.4|9970.4|9976.6|9971.6|9976.6|9971.6|9973.6|9968.6|48
1649666700000|2022-04-11 08:45:00|9976.5|9971.5|9975.6|9970.6|9978.3|9973.3|9975.6|9970.6|80
1649667000000|2022-04-11 08:50:00|9975.8|9970.8|9974.1|9969.1|9976.1|9971.1|9973.1|9968.1|100
1649667300000|2022-04-11 08:55:00|9973.9|9968.9|9974.6|9969.6|9975.4|9970.4|9973.6|9968.6|24
1649667600000|2022-04-11 09:00:00|9974.4|9969.4|9976.7|9971.7|9977.1|9972.1|9972.6|9967.6|21
1649667900000|2022-04-11 09:05:00|9976.6|9971.6|9977.1|9972.1|9978.1|9973.1|9976.1|9971.1|37
1649668200000|2022-04-11 09:10:00|9977.3|9972.3|9976.9|9971.9|9978.4|9973.4|9975.1|9970.1|24
1649668500000|2022-04-11 09:15:00|9977.1|9972.1|9976.1|9971.1|9977.1|9972.1|9975.1|9970.1|22
1649668800000|2022-04-11 09:20:00|9976|9971|9970.6|9965.6|9976.6|9971.6|9970.6|9965.6|33
1649669100000|2022-04-11 09:25:00|9970.5|9965.5|9968.6|9963.6|9972.1|9967.1|9968.6|9963.6|11
1649669400000|2022-04-11 09:30:00|9968.8|9963.8|9965.6|9960.6|9969.4|9964.4|9964.6|9959.6|64
1649669700000|2022-04-11 09:35:00|9965.5|9960.5|9965.1|9960.1|9966.1|9961.1|9964.6|9959.6|28
1649670000000|2022-04-11 09:40:00|9965.4|9960.4|9966.1|9961.1|9967.1|9962.1|9964.6|9959.6|16
1649670300000|2022-04-11 09:45:00|9965.7|9960.7|9964.4|9959.4|9966|9961|9962.9|9957.9|80
1649670600000|2022-04-11 09:50:00|9964.2|9959.2|9961.6|9956.6|9965.3|9960.3|9960.7|9955.7|42
1649670900000|2022-04-11 09:55:00|9961.5|9956.5|9961.6|9956.6|9962.1|9957.1|9959.6|9954.6|94
1649671200000|2022-04-11 10:00:00|9961.5|9956.5|9961.9|9956.9|9962.9|9957.9|9959.9|9954.9|16
1649671500000|2022-04-11 10:05:00|9961.7|9956.7|9960.6|9955.6|9961.9|9956.9|9960.6|9955.6|26
1649671800000|2022-04-11 10:10:00|9960.9|9955.9|9956.9|9951.9|9961.1|9956.1|9956.9|9951.9|48
1649672100000|2022-04-11 10:15:00|9957.1|9952.1|9958|9953|9958.1|9953.1|9955.6|9950.6|74
1649672400000|2022-04-11 10:20:00|9957.9|9952.9|9960.9|9955.9|9960.9|9955.9|9957.9|9952.9|28
1649672700000|2022-04-11 10:25:00|9960.6|9955.6|9962.4|9957.4|9964.4|9959.4|9960.6|9955.6|75
1649673000000|2022-04-11 10:30:00|9962.5|9957.5|9965.1|9960.1|9966.5|9961.5|9962.4|9957.4|91
1649673300000|2022-04-11 10:35:00|9965|9960|9971.6|9966.6|9972.6|9967.6|9964.6|9959.6|63
1649673600000|2022-04-11 10:40:00|9971.5|9966.5|9971.9|9966.9|9971.9|9966.9|9969.6|9964.6|33
1649673900000|2022-04-11 10:45:00|9972.1|9967.1|9973.9|9968.9|9975.4|9970.4|9971.6|9966.6|22
1649674200000|2022-04-11 10:50:00|9973.7|9968.7|9972.4|9967.4|9973.7|9968.7|9970.1|9965.1|13
1649674500000|2022-04-11 10:55:00|9972.2|9967.2|9969.4|9964.4|9972.6|9967.6|9968.1|9963.1|26
1649674800000|2022-04-11 11:00:00|9969.5|9964.5|9972|9967|9972.1|9967.1|9968.7|9963.7|17
1649675100000|2022-04-11 11:05:00|9972.1|9967.1|9972.7|9967.7|9974.6|9969.6|9971.4|9966.4|20
1649675400000|2022-04-11 11:10:00|9972.6|9967.6|9975.6|9970.6|9976.6|9971.6|9971.6|9966.6|16
1649675700000|2022-04-11 11:15:00|9975.9|9970.9|9975.8|9970.8|9977.1|9972.1|9974.8|9969.8|24
1649676000000|2022-04-11 11:20:00|9975.9|9970.9|9978.4|9973.4|9979|9974|9975.6|9970.6|37
1649676300000|2022-04-11 11:25:00|9978.5|9973.5|9981|9976|9981.1|9976.1|9978.2|9973.2|27
1649676600000|2022-04-11 11:30:00|9981.1|9976.1|9981.4|9976.4|9982.6|9977.6|9978.9|9973.9|26
1649676900000|2022-04-11 11:35:00|9981.2|9976.2|9983.6|9978.6|9983.6|9978.6|9981.1|9976.1|16
1649677200000|2022-04-11 11:40:00|9983.4|9978.4|9980.6|9975.6|9984.1|9979.1|9980.2|9975.2|32
1649677500000|2022-04-11 11:45:00|9980.8|9975.8|9980.1|9975.1|9981.2|9976.2|9979.6|9974.6|12
1649677800000|2022-04-11 11:50:00|9980.4|9975.4|9978.6|9973.6|9982|9977|9978.6|9973.6|30
1649678100000|2022-04-11 11:55:00|9978.7|9973.7|9980.9|9975.9|9981|9976|9976.5|9971.5|35
1649678400000|2022-04-11 12:00:00|9980.7|9975.7|9980.6|9975.6|9984.1|9979.1|9979.4|9974.4|34
1649678700000|2022-04-11 12:05:00|9980.4|9975.4|9982.6|9977.6|9983.9|9978.9|9980.4|9975.4|28
1649679000000|2022-04-11 12:10:00|9982.5|9977.5|9983.1|9978.1|9984.1|9979.1|9981.4|9976.4|19
1649679300000|2022-04-11 12:15:00|9983.4|9978.4|9982.9|9977.9|9985.1|9980.1|9982.2|9977.2|22
1649679600000|2022-04-11 12:20:00|9983|9978|9981.4|9976.4|9983.1|9978.1|9980.4|9975.4|25
1649679900000|2022-04-11 12:25:00|9981.6|9976.6|9983.2|9978.2|9983.6|9978.6|9980.7|9975.7|22
1649680200000|2022-04-11 12:30:00|9983.3|9978.3|9984.1|9979.1|9984.6|9979.6|9981.9|9976.9|29
1649680500000|2022-04-11 12:35:00|9983.9|9978.9|9985.5|9980.5|9986.1|9981.1|9981.7|9976.7|51
1649680800000|2022-04-11 12:40:00|9985.7|9980.7|9982.2|9977.2|9987.6|9982.6|9981.9|9976.9|58
1649681100000|2022-04-11 12:45:00|9982.1|9977.1|9978.1|9973.1|9982.1|9977.1|9977.3|9972.3|23
1649681400000|2022-04-11 12:50:00|9978.2|9973.2|9977.6|9972.6|9978.6|9973.6|9975.8|9970.8|36
1649681700000|2022-04-11 12:55:00|9977.3|9972.3|9976.5|9971.5|9977.6|9972.6|9976.3|9971.3|36
1649682000000|2022-04-11 13:00:00|9976.7|9971.7|9980.8|9975.8|9981.3|9976.3|9975.8|9970.8|58
1649682300000|2022-04-11 13:05:00|9980.7|9975.7|9978.4|9973.4|9980.7|9975.7|9976.7|9971.7|33
1649682600000|2022-04-11 13:10:00|9978.3|9973.3|9980.3|9975.3|9983.8|9978.8|9977.5|9972.5|44
1649682900000|2022-04-11 13:15:00|9980.2|9975.2|9982.4|9977.4|9982.7|9977.7|9977.4|9972.4|40
1649683200000|2022-04-11 13:20:00|9982.6|9977.6|9983.5|9978.5|9984.7|9979.7|9981.7|9976.7|35
1649683500000|2022-04-11 13:25:00|9983.3|9978.3|9989.8|9984.8|9990.1|9985.1|9981.9|9976.9|91
1649683800000|2022-04-11 13:30:00|9989.9|9984.9|9990.2|9985.2|9992.5|9987.5|9985.8|9980.8|131
1649684100000|2022-04-11 13:35:00|9990|9985|9992|9987|9993.6|9988.6|9988.7|9983.7|71
1649684400000|2022-04-11 13:40:00|9991.9|9986.9|9987.2|9982.2|9992.7|9987.7|9987.2|9982.2|53
1649684700000|2022-04-11 13:45:00|9987.3|9982.3|9987.4|9982.4|9989.5|9984.5|9986.2|9981.2|95
1649685000000|2022-04-11 13:50:00|9987.5|9982.5|9985.7|9980.7|9988.4|9983.4|9984.7|9979.7|72
1649685300000|2022-04-11 13:55:00|9985.8|9980.8|9992.2|9987.2|9992.4|9987.4|9985.4|9980.4|90
1649685600000|2022-04-11 14:00:00|9992.3|9987.3|9988.9|9983.9|9995.5|9990.5|9988.7|9983.7|73
1649685900000|2022-04-11 14:05:00|9988.7|9983.7|9986.9|9981.9|9989.6|9984.6|9985.2|9980.2|31
1649686200000|2022-04-11 14:10:00|9986.7|9981.7|9985.2|9980.2|9987.6|9982.6|9982.7|9977.7|71
1649686500000|2022-04-11 14:15:00|9985|9980|9988.2|9983.2|9988.2|9983.2|9984|9979|98
1649686800000|2022-04-11 14:20:00|9988.4|9983.4|9987.6|9982.6|9992.7|9987.7|9987.2|9982.2|120
1649687100000|2022-04-11 14:25:00|9987.4|9982.4|9991.1|9986.1|9991.9|9986.9|9986.7|9981.7|105
1649687400000|2022-04-11 14:30:00|9990.9|9985.9|9989.2|9984.2|9991.7|9986.7|9987.2|9982.2|85
1649687700000|2022-04-11 14:35:00|9989.3|9984.3|9989.8|9984.8|9992.2|9987.2|9988.7|9983.7|71
1649688000000|2022-04-11 14:40:00|9989.9|9984.9|9990.7|9985.7|9992.9|9987.9|9988.4|9983.4|110
1649688300000|2022-04-11 14:45:00|9990.4|9985.4|9985.1|9980.1|9990.4|9985.4|9984.7|9979.7|101
1649688600000|2022-04-11 14:50:00|9985.2|9980.2|9982.7|9977.7|9987.7|9982.7|9981.3|9976.3|113
1649688900000|2022-04-11 14:55:00|9982.9|9977.9|9983.9|9978.9|9984.4|9979.4|9981.3|9976.3|93
1649689200000|2022-04-11 15:00:00|9983.7|9978.7|9980.6|9975.6|9984.7|9979.7|9980.2|9975.2|159
1649689500000|2022-04-11 15:05:00|9980.7|9975.7|9984.6|9979.6|9984.6|9979.6|9979.8|9974.8|124
1649689800000|2022-04-11 15:10:00|9984.5|9979.5|9988.1|9983.1|9988.6|9983.6|9983.6|9978.6|141
1649690100000|2022-04-11 15:15:00|9988.3|9983.3|9987.1|9982.1|9989.1|9984.1|9985.1|9980.1|69
1649690400000|2022-04-11 15:20:00|9987.3|9982.3|9990.2|9985.2|9990.9|9985.9|9986.1|9981.1|74
1649690700000|2022-04-11 15:25:00|9990.1|9985.1|9989.8|9984.8|9992.3|9987.3|9989.6|9984.6|97
1649691000000|2022-04-11 15:30:00|9989.9|9984.9|9988.7|9983.7|9991.1|9986.1|9987.8|9982.8|53
1649691300000|2022-04-11 15:35:00|9988.6|9983.6|9990.6|9985.6|9990.8|9985.8|9988.1|9983.1|21
1649691600000|2022-04-11 15:40:00|9990.2|9985.2|9989.6|9984.6|9990.6|9985.6|9987.6|9982.6|53
1649691900000|2022-04-11 15:45:00|9989.4|9984.4|9993.6|9988.6|9993.6|9988.6|9987.7|9982.7|99
1649692200000|2022-04-11 15:50:00|9993.5|9988.5|9995.6|9990.6|9996.1|9991.1|9993.4|9988.4|68
1649692500000|2022-04-11 15:55:00|9995.8|9990.8|9996|9991|9997.1|9992.1|9995.2|9990.2|122
1649692800000|2022-04-11 16:00:00|9996.1|9991.1|9998.6|9993.6|9999.1|9994.1|9995.6|9990.6|87
1649693100000|2022-04-11 16:05:00|9998.8|9993.8|9998.1|9993.1|9998.9|9993.9|9997.6|9992.6|53
1649693400000|2022-04-11 16:10:00|9998.3|9993.3|9998.1|9993.1|9999.1|9994.1|9997.4|9992.4|123
1649693700000|2022-04-11 16:15:00|9998.5|9993.5|9997.1|9992.1|9998.6|9993.6|9996.7|9991.7|82
1649694000000|2022-04-11 16:20:00|9996.8|9991.8|9997.6|9992.6|9998.6|9993.6|9996.1|9991.1|68
1649694300000|2022-04-11 16:25:00|9997.4|9992.4|9993.6|9988.6|9998.1|9993.1|9993.1|9988.1|59
1649694600000|2022-04-11 16:30:00|9993.9|9988.9|9991.3|9986.3|9994.1|9989.1|9991.3|9986.3|13
1649694900000|2022-04-11 16:35:00|9991.1|9986.1|9992.3|9987.3|9993.7|9988.7|9991.1|9986.1|16
1649695200000|2022-04-11 16:40:00|9992.5|9987.5|9994.3|9989.3|9994.7|9989.7|9992.5|9987.5|23
1649695500000|2022-04-11 16:45:00|9994.1|9989.1|9992.6|9987.6|9994.3|9989.3|9992.1|9987.1|19
1649695800000|2022-04-11 16:50:00|9992.7|9987.7|9998.3|9993.3|9998.7|9993.7|9992.6|9987.6|304
1649696100000|2022-04-11 16:55:00|9998.5|9993.5|9996.4|9991.4|9998.5|9993.5|9995.3|9990.3|215
1649696400000|2022-04-11 17:00:00|9996.2|9991.2|9993.1|9988.1|9996.2|9991.2|9992.9|9987.9|21
1649696700000|2022-04-11 17:05:00|9993|9988|9990.4|9985.4|9993.8|9988.8|9990.4|9985.4|50
1649697000000|2022-04-11 17:10:00|9990.5|9985.5|9994.9|9989.9|9995.2|9990.2|9990.2|9985.2|22
1649697300000|2022-04-11 17:15:00|9995|9990|9997.3|9992.3|9997.3|9992.3|9994.7|9989.7|6
1649697600000|2022-04-11 17:20:00|9997.4|9992.4|9998.4|9993.4|9999.1|9994.1|9996.7|9991.7|23
1649697900000|2022-04-11 17:25:00|9998.3|9993.3|9997.9|9992.9|9998.3|9993.3|9996.6|9991.6|18
1649698200000|2022-04-11 17:30:00|9998|9993|9994.6|9989.6|9998.1|9993.1|9994.6|9989.6|28
1649698500000|2022-04-11 17:35:00|9994.4|9989.4|9994.6|9989.6|9995.1|9990.1|9993.1|9988.1|20
1649698800000|2022-04-11 17:40:00|9994.8|9989.8|9992.1|9987.1|9995.5|9990.5|9991.9|9986.9|19
1649699100000|2022-04-11 17:45:00|9991.9|9986.9|9990.3|9985.3|9992.1|9987.1|9988.6|9983.6|65
1649699400000|2022-04-11 17:50:00|9990.4|9985.4|9992.6|9987.6|9992.9|9987.9|9990.1|9985.1|30
1649699700000|2022-04-11 17:55:00|9992.8|9987.8|9994.1|9989.1|9994.4|9989.4|9992.1|9987.1|10
1649700000000|2022-04-11 18:00:00|9993.6|9988.6|9993.6|9988.6|9995.4|9990.4|9993.6|9988.6|25
1649700300000|2022-04-11 18:05:00|9993.1|9988.1|9991.4|9986.4|9994.4|9989.4|9990.1|9985.1|44
1649700600000|2022-04-11 18:10:00|9991.5|9986.5|9991.9|9986.9|9991.9|9986.9|9990.1|9985.1|48
1649700900000|2022-04-11 18:15:00|9992|9987|9990|9985|9992.4|9987.4|9989.6|9984.6|47
1649701200000|2022-04-11 18:20:00|9990.1|9985.1|9989.4|9984.4|9991.1|9986.1|9989.1|9984.1|72
1649701500000|2022-04-11 18:25:00|9989.6|9984.6|9990.6|9985.6|9990.9|9985.9|9988|9983|36
1649701800000|2022-04-11 18:30:00|9990.8|9985.8|9985.9|9980.9|9991.1|9986.1|9985.6|9980.6|59
1649702100000|2022-04-11 18:35:00|9985.7|9980.7|9986.4|9981.4|9987.4|9982.4|9985.1|9980.1|42
1649702400000|2022-04-11 18:40:00|9986.5|9981.5|9985.4|9980.4|9986.5|9981.5|9985.1|9980.1|83
1649702700000|2022-04-11 18:45:00|9985.5|9980.5|9983.6|9978.6|9985.9|9980.9|9983.6|9978.6|44
1649703000000|2022-04-11 18:50:00|9983.8|9978.8|9984.2|9979.2|9985.6|9980.6|9983.4|9978.4|52
1649703300000|2022-04-11 18:55:00|9984.4|9979.4|9986.9|9981.9|9988.9|9983.9|9984.4|9979.4|72
1649703600000|2022-04-11 19:00:00|9986.7|9981.7|9987.4|9982.4|9988|9983|9985.7|9980.7|10
1649703900000|2022-04-11 19:05:00|9987.2|9982.2|9986.5|9981.5|9987.2|9982.2|9985.6|9980.6|3
1649704200000|2022-04-11 19:10:00|9986.6|9981.6|9987.4|9982.4|9987.9|9982.9|9985.9|9980.9|4
1649704500000|2022-04-11 19:15:00|9987.2|9982.2|9989.4|9984.4|9989.4|9984.4|9987.1|9982.1|9
1649704800000|2022-04-11 19:20:00|9989.6|9984.6|9990.1|9985.1|9990.3|9985.3|9989.1|9984.1|9
1649705100000|2022-04-11 19:25:00|9990.3|9985.3|9990.8|9985.8|9991.1|9986.1|9990.1|9985.1|9
1649705400000|2022-04-11 19:30:00|9991|9986|9991.1|9986.1|9992.1|9987.1|9989.8|9984.8|21
1649705700000|2022-04-11 19:35:00|9991.3|9986.3|9991.3|9986.3|9991.8|9986.8|9990.1|9985.1|15
1649706000000|2022-04-11 19:40:00|9991.4|9986.4|9990.1|9985.1|9991.8|9986.8|9989.7|9984.7|10
1649706300000|2022-04-11 19:45:00|9990|9985|9991.3|9986.3|9992.3|9987.3|9989.8|9984.8|18
1649706600000|2022-04-11 19:50:00|9991.6|9986.6|9994.1|9989.1|9994.3|9989.3|9990.9|9985.9|17
1649706900000|2022-04-11 19:55:00|9994.3|9989.3|9992.3|9987.3|9995.1|9990.1|9992.3|9987.3|70
1649707200000|2022-04-11 20:00:00|9993.1|9988.1|9991.8|9986.8|9993.2|9988.2|9990.8|9985.8|23
1649707500000|2022-04-11 20:05:00|9991.7|9986.7|9992.3|9987.3|9992.8|9987.8|9991.6|9986.6|1
1649707800000|2022-04-11 20:10:00|9992.5|9987.5|9992.8|9987.8|9992.8|9987.8|9991.8|9986.8|7
1649708100000|2022-04-11 20:15:00|9992.7|9987.7|9992.3|9987.3|9993.3|9988.3|9992.1|9987.1|4
1649708400000|2022-04-11 20:20:00|9992.2|9987.2|9992.3|9987.3|9992.6|9987.6|9991.8|9986.8|0
1649708700000|2022-04-11 20:25:00|9992.2|9987.2|9993.6|9988.6|9993.7|9988.7|9992.1|9987.1|24
1649709000000|2022-04-11 20:30:00|9993.3|9988.3|9993.1|9988.1|9993.5|9988.5|9992.6|9987.6|5
1649709300000|2022-04-11 20:35:00|9992.9|9987.9|9992.1|9987.1|9992.9|9987.9|9991.8|9986.8|2
1649709600000|2022-04-11 20:40:00|9992.3|9987.3|9992.3|9987.3|9993.3|9988.3|9992.3|9987.3|5
1649709900000|2022-04-11 20:45:00|9992.2|9987.2|9992.3|9987.3|9993|9988|9992.1|9987.1|10
1649710200000|2022-04-11 20:50:00|9992.5|9987.5|9991.3|9986.3|9992.8|9987.8|9991.3|9986.3|12
1649710500000|2022-04-11 20:55:00|9991.5|9986.5|9992.6|9985.6|9992.6|9986.8|9990.9|9985.6|4
1649721600000|2022-04-12 00:00:00|9997.1|9992.1|9998.7|9993.7|9998.7|9993.7|9995.3|9990.3|43
1649721900000|2022-04-12 00:05:00|9998.5|9993.5|9992.5|9987.5|9998.6|9993.6|9991.6|9986.6|21
1649722200000|2022-04-12 00:10:00|9992.4|9987.4|9989.4|9984.4|9993.2|9988.2|9986.6|9981.6|42
1649722500000|2022-04-12 00:15:00|9989.5|9984.5|9993.7|9988.7|9993.7|9988.7|9989.1|9984.1|23
1649722800000|2022-04-12 00:20:00|9993.9|9988.9|9992.5|9987.5|9994.9|9989.9|9991.7|9986.7|11
1649723100000|2022-04-12 00:25:00|9992.4|9987.4|9993.7|9988.7|9993.9|9988.9|9991.4|9986.4|4
1649723400000|2022-04-12 00:30:00|9993.5|9988.5|9997.3|9992.3|9997.9|9992.9|9992.9|9987.9|11
1649723700000|2022-04-12 00:35:00|9997.1|9992.1|9997.7|9992.7|9998.7|9993.7|9997.1|9992.1|11
1649724000000|2022-04-12 00:40:00|9997.9|9992.9|9999.7|9994.7|10000.3|9995.3|9997.7|9992.7|23
1649724300000|2022-04-12 00:45:00|9999.5|9994.5|10002|9997|10002.3|9997.3|9999.5|9994.5|15
1649724600000|2022-04-12 00:50:00|10001.9|9996.9|10001|9996|10003.2|9998.2|10000.8|9995.8|21
1649724900000|2022-04-12 00:55:00|10000.9|9995.9|10000.3|9995.3|10001|9996|9999|9994|7
1649725200000|2022-04-12 01:00:00|10000.5|9995.5|10003.5|9998.5|10003.7|9998.7|10000.5|9995.5|30
1649725500000|2022-04-12 01:05:00|10003.4|9998.4|10001.3|9996.3|10003.5|9998.5|10001.1|9996.1|9
1649725800000|2022-04-12 01:10:00|10001.5|9996.5|10004|9999|10004|9999|10001.5|9996.5|18
1649726100000|2022-04-12 01:15:00|10004.5|9999.5|10006.4|10001.4|10007.5|10002.5|10004.5|9999.5|141
1649726400000|2022-04-12 01:20:00|10005.7|10000.7|10007.1|10002.1|10007.4|10002.4|10004.6|9999.6|112
1649726700000|2022-04-12 01:25:00|10007.3|10002.3|10005.9|10000.9|10007.4|10002.4|10004.9|9999.9|41
1649727000000|2022-04-12 01:30:00|10006.1|10001.1|10004.9|9999.9|10006.4|10001.4|10004.9|9999.9|31
1649727300000|2022-04-12 01:35:00|10005.4|10000.4|10002.9|9997.9|10005.4|10000.4|10002.5|9997.5|43
1649727600000|2022-04-12 01:40:00|10003.1|9998.1|10004.3|9999.3|10004.5|9999.5|10003.1|9998.1|29
1649727900000|2022-04-12 01:45:00|10004.4|9999.4|10002.9|9997.9|10005.3|10000.3|10002.8|9997.8|7
1649728200000|2022-04-12 01:50:00|10002.7|9997.7|10002.5|9997.5|10002.9|9997.9|10001|9996|13
1649728500000|2022-04-12 01:55:00|10002.4|9997.4|10002.5|9997.5|10002.7|9997.7|10002|9997|4
1649728800000|2022-04-12 02:00:00|10002.7|9997.7|10004|9999|10004.5|9999.5|10002.5|9997.5|7
1649729100000|2022-04-12 02:05:00|10003.9|9998.9|10004|9999|10004.7|9999.7|10003.5|9998.5|8
1649729400000|2022-04-12 02:10:00|10003.8|9998.8|10002.5|9997.5|10004|9999|10002.3|9997.3|29
1649729700000|2022-04-12 02:15:00|10002.7|9997.7|10002.9|9997.9|10003.5|9998.5|10001.5|9996.5|41
1649730000000|2022-04-12 02:20:00|10003|9998|10002.5|9997.5|10003.5|9998.5|10001.5|9996.5|11
1649730300000|2022-04-12 02:25:00|10002.3|9997.3|10001|9996|10002.5|9997.5|10000.8|9995.8|2
1649730600000|2022-04-12 02:30:00|10000.8|9995.8|10000|9995|10001|9996|9999.8|9994.8|13
1649730900000|2022-04-12 02:35:00|9999.8|9994.8|9999.7|9994.7|10000.5|9995.5|9999|9994|11
1649731200000|2022-04-12 02:40:00|9999.8|9994.8|9999.9|9994.9|10000.5|9995.5|9999.5|9994.5|7
1649731500000|2022-04-12 02:45:00|9999.8|9994.8|10000.7|9995.7|10001|9996|9999.5|9994.5|6
1649731800000|2022-04-12 02:50:00|10000.8|9995.8|10000.8|9995.8|10001.7|9996.7|10000|9995|1
1649732100000|2022-04-12 02:55:00|10000.7|9995.7|10001.8|9996.8|10002|9997|10000.2|9995.2|12
1649732400000|2022-04-12 03:00:00|10002|9997|9999.5|9994.5|10002|9997|9999.1|9994.1|5
1649732700000|2022-04-12 03:05:00|9999.3|9994.3|9998.5|9993.5|9999.9|9994.9|9998.5|9993.5|2
1649733000000|2022-04-12 03:10:00|9998.7|9993.7|9999.5|9994.5|9999.7|9994.7|9998.2|9993.2|5
1649733300000|2022-04-12 03:15:00|9999.7|9994.7|9999|9994|9999.9|9994.9|9998.9|9993.9|25
1649733600000|2022-04-12 03:20:00|9999.1|9994.1|10000|9995|10000.3|9995.3|9999|9994|7
1649733900000|2022-04-12 03:25:00|9999.8|9994.8|10000|9995|10000.8|9995.8|9999.8|9994.8|8
1649734200000|2022-04-12 03:30:00|9999.5|9994.5|9999.8|9994.8|10000|9995|9998.5|9993.5|2
1649734500000|2022-04-12 03:35:00|9999.9|9994.9|10000.3|9995.3|10001|9996|9999.6|9994.6|2
1649734800000|2022-04-12 03:40:00|10000.4|9995.4|10000.5|9995.5|10000.5|9995.5|9999.8|9994.8|3
1649735100000|2022-04-12 03:45:00|10000.3|9995.3|9999|9994|10000.5|9995.5|9999|9994|5
1649735400000|2022-04-12 03:50:00|9999.2|9994.2|9999.5|9994.5|10000|9995|9998.7|9993.7|18
1649735700000|2022-04-12 03:55:00|9999.2|9994.2|9998.7|9993.7|9999.5|9994.5|9998.5|9993.5|9
1649736000000|2022-04-12 04:00:00|9998.5|9993.5|9997.5|9992.5|9998.5|9993.5|9997|9992|17
1649736300000|2022-04-12 04:05:00|9997.7|9992.7|9997.2|9992.2|9997.7|9992.7|9997|9992|8
1649736600000|2022-04-12 04:10:00|9997.4|9992.4|9997.5|9992.5|9997.5|9992.5|9997|9992|6
1649736900000|2022-04-12 04:15:00|9997.7|9992.7|9996.5|9991.5|9998|9993|9996.5|9991.5|17
1649737200000|2022-04-12 04:20:00|9996|9991|9994.1|9989.1|9996.5|9991.5|9994|9989|47
1649737500000|2022-04-12 04:25:00|9994|9989|9992.5|9987.5|9994.4|9989.4|9992|9987|56
1649737800000|2022-04-12 04:30:00|9991.9|9986.9|9991.5|9986.5|9992.5|9987.5|9991.2|9986.2|7
1649738100000|2022-04-12 04:35:00|9991.7|9986.7|9992.7|9987.7|9993.2|9988.2|9991.7|9986.7|9
1649738400000|2022-04-12 04:40:00|9992.5|9987.5|9993.5|9988.5|9993.5|9988.5|9992.5|9987.5|10
1649738700000|2022-04-12 04:45:00|9993.7|9988.7|9991.9|9986.9|9993.7|9988.7|9991.9|9986.9|14
1649739000000|2022-04-12 04:50:00|9992.2|9987.2|9993.7|9988.7|9993.7|9988.7|9992|9987|17
1649739300000|2022-04-12 04:55:00|9993.8|9988.8|9995.7|9990.7|9995.9|9990.9|9993.8|9988.8|19
1649739600000|2022-04-12 05:00:00|9995.6|9990.6|9997|9992|9997.4|9992.4|9995.2|9990.2|11
1649739900000|2022-04-12 05:05:00|9996.9|9991.9|9996.8|9991.8|9997|9992|9996|9991|1
1649740200000|2022-04-12 05:10:00|9996.7|9991.7|9997|9992|9998.5|9993.5|9996.5|9991.5|19
1649740500000|2022-04-12 05:15:00|9996.7|9991.7|9996|9991|9998|9993|9996|9991|35
1649740800000|2022-04-12 05:20:00|9995.5|9990.5|9994|9989|9995.7|9990.7|9993|9988|49
1649741100000|2022-04-12 05:25:00|9993.8|9988.8|9998|9993|9999|9994|9993.2|9988.2|23
1649741400000|2022-04-12 05:30:00|9997.6|9992.6|9994.7|9989.7|9997.6|9992.6|9994.5|9989.5|7
1649741700000|2022-04-12 05:35:00|9994.6|9989.6|9995.1|9990.1|9996|9991|9994|9989|4
1649742000000|2022-04-12 05:40:00|9995|9990|9993.2|9988.2|9995.2|9990.2|9993|9988|18
1649742300000|2022-04-12 05:45:00|9993.1|9988.1|9996|9991|9996.1|9991.1|9993|9988|9
1649742600000|2022-04-12 05:50:00|9996.4|9991.4|9999.3|9994.3|10000|9995|9996|9991|29
1649742900000|2022-04-12 05:55:00|9999.5|9994.5|10001.1|9996.1|10001.6|9996.6|9998.3|9993.3|24
1649743200000|2022-04-12 06:00:00|10001|9996|10000.6|9995.6|10004.9|9999.9|10000.1|9995.1|38
1649743500000|2022-04-12 06:05:00|10000.5|9995.5|10004.6|9999.6|10004.9|9999.9|10000.5|9995.5|6
1649743800000|2022-04-12 06:10:00|10004.7|9999.7|10004.5|9999.5|10006.9|10001.9|10003|9998|29
1649744100000|2022-04-12 06:15:00|10004.6|9999.6|10007|10002|10007.5|10002.5|10004.5|9999.5|94
1649744400000|2022-04-12 06:20:00|10007.2|10002.2|10009.6|10004.6|10009.8|10004.8|10006.8|10001.8|33
1649744700000|2022-04-12 06:25:00|10009.7|10004.7|10009.5|10004.5|10011.5|10006.5|10009.5|10004.5|34
1649745000000|2022-04-12 06:30:00|10009.3|10004.3|10008.5|10003.5|10010.5|10005.5|10008|10003|23
1649745300000|2022-04-12 06:35:00|10008.7|10003.7|10008.5|10003.5|10010|10005|10007|10002|12
1649745600000|2022-04-12 06:40:00|10008.3|10003.3|10006.9|10001.9|10008.5|10003.5|10006|10001|4
1649745900000|2022-04-12 06:45:00|10007|10002|10006|10001|10007|10002|10005|10000|15
1649746200000|2022-04-12 06:50:00|10006.1|10001.1|10007.2|10002.2|10007.8|10002.8|10005.7|10000.7|17
1649746500000|2022-04-12 06:55:00|10007|10002|10011.5|10006.5|10012|10007|10007|10002|63
1649746800000|2022-04-12 07:00:00|10011.8|10006.8|10016.5|10011.5|10016.9|10011.9|10009.4|10004.4|127
1649747100000|2022-04-12 07:05:00|10016.1|10011.1|10009.1|10004.1|10017.4|10012.4|10008.9|10003.9|221
1649747400000|2022-04-12 07:10:00|10009.2|10004.2|10012.8|10007.8|10013|10008|10008.3|10003.3|62
1649747700000|2022-04-12 07:15:00|10012.6|10007.6|10011.7|10006.7|10014.5|10009.5|10008|10003|81
1649748000000|2022-04-12 07:20:00|10011.9|10006.9|10010.5|10005.5|10013.7|10008.7|10009.8|10004.8|25
1649748300000|2022-04-12 07:25:00|10010.6|10005.6|10011.6|10006.6|10012.2|10007.2|10008|10003|16
1649748600000|2022-04-12 07:30:00|10011.7|10006.7|10009.2|10004.2|10013|10008|10008.5|10003.5|33
1649748900000|2022-04-12 07:35:00|10009|10004|10007.9|10002.9|10009.5|10004.5|10006.7|10001.7|178
1649749200000|2022-04-12 07:40:00|10008|10003|10009.6|10004.6|10010.5|10005.5|10007|10002|22
1649749500000|2022-04-12 07:45:00|10009.8|10004.8|10007.1|10002.1|10010.9|10005.9|10007|10002|15
1649749800000|2022-04-12 07:50:00|10007.2|10002.2|10004|9999|10008|10003|10003.9|9998.9|89
1649750100000|2022-04-12 07:55:00|10003.9|9998.9|10004.6|9999.6|10006|10001|10002.9|9997.9|56
1649750400000|2022-04-12 08:00:00|10004.5|9999.5|10010.3|10005.3|10010.3|10005.3|10003.6|9998.6|14
1649750700000|2022-04-12 08:05:00|10010.5|10005.5|10009|10004|10011.4|10006.4|10008.4|10003.4|41
1649751000000|2022-04-12 08:10:00|10008.9|10003.9|10007.9|10002.9|10009.3|10004.3|10007.4|10002.4|7
1649751300000|2022-04-12 08:15:00|10008|10003|10010.9|10005.9|10012.3|10007.3|10008|10003|31
1649751600000|2022-04-12 08:20:00|10011|10006|10008.9|10003.9|10011.4|10006.4|10008.4|10003.4|22
1649751900000|2022-04-12 08:25:00|10008.7|10003.7|10009.9|10004.9|10009.9|10004.9|10006.9|10001.9|13
1649752200000|2022-04-12 08:30:00|10010|10005|10011.8|10006.8|10012|10007|10009.6|10004.6|24
1649752500000|2022-04-12 08:35:00|10011.9|10006.9|10010.9|10005.9|10012|10007|10009|10004|28
1649752800000|2022-04-12 08:40:00|10011.1|10006.1|10011.9|10006.9|10012.4|10007.4|10008.4|10003.4|19
1649753100000|2022-04-12 08:45:00|10012.2|10007.2|10014.9|10009.9|10016.4|10011.4|10011.9|10006.9|76
1649753400000|2022-04-12 08:50:00|10015|10010|10011.4|10006.4|10015.4|10010.4|10011.3|10006.3|38
1649753700000|2022-04-12 08:55:00|10011.3|10006.3|10012.4|10007.4|10013.6|10008.6|10011.1|10006.1|22
1649754000000|2022-04-12 09:00:00|10012.7|10007.7|10013|10008|10014.9|10009.9|10010.9|10005.9|27
1649754300000|2022-04-12 09:05:00|10013.2|10008.2|10010.4|10005.4|10013.9|10008.9|10009.6|10004.6|24
1649754600000|2022-04-12 09:10:00|10010.8|10005.8|10007.9|10002.9|10010.9|10005.9|10007.3|10002.3|147
1649754900000|2022-04-12 09:15:00|10007.5|10002.5|10007.6|10002.6|10008.3|10003.3|10005.9|10000.9|64
1649755200000|2022-04-12 09:20:00|10007.8|10002.8|10008.4|10003.4|10009.2|10004.2|10006.9|10001.9|18
1649755500000|2022-04-12 09:25:00|10008.3|10003.3|10008.3|10003.3|10009.3|10004.3|10007.4|10002.4|14
1649755800000|2022-04-12 09:30:00|10008.4|10003.4|10007.9|10002.9|10008.9|10003.9|10006.4|10001.4|31
1649756100000|2022-04-12 09:35:00|10008|10003|10008.4|10003.4|10008.9|10003.9|10007|10002|7
1649756400000|2022-04-12 09:40:00|10008.3|10003.3|10007.3|10002.3|10008.4|10003.4|10006|10001|8
1649756700000|2022-04-12 09:45:00|10007.4|10002.4|10009|10004|10009.8|10004.8|10007.2|10002.2|32
1649757000000|2022-04-12 09:50:00|10009.2|10004.2|10008.3|10003.3|10010.8|10005.8|10007.9|10002.9|14
1649757300000|2022-04-12 09:55:00|10008.4|10003.4|10004.9|9999.9|10009|10004|10004.8|9999.8|52
1649757600000|2022-04-12 10:00:00|10004.8|9999.8|10006.2|10001.2|10007.1|10002.1|10004.8|9999.8|14
1649757900000|2022-04-12 10:05:00|10006|10001|10004.6|9999.6|10007.4|10002.4|10004.5|9999.5|13
1649758200000|2022-04-12 10:10:00|10004.8|9999.8|10006.3|10001.3|10006.8|10001.8|10004.8|9999.8|10
1649758500000|2022-04-12 10:15:00|10006.1|10001.1|10006.7|10001.7|10007.3|10002.3|10005.8|10000.8|11
1649758800000|2022-04-12 10:20:00|10006.8|10001.8|10006.8|10001.8|10008.8|10003.8|10006.3|10001.3|18
1649759100000|2022-04-12 10:25:00|10007|10002|10004.3|9999.3|10007.3|10002.3|10004.3|9999.3|21
1649759400000|2022-04-12 10:30:00|10004.4|9999.4|10006.2|10001.2|10006.3|10001.3|10004.3|9999.3|48
1649759700000|2022-04-12 10:35:00|10006.4|10001.4|10004.4|9999.4|10007.3|10002.3|10003.9|9998.9|21
1649760000000|2022-04-12 10:40:00|10004.6|9999.6|10003.4|9998.4|10004.6|9999.6|10002.4|9997.4|41
1649760300000|2022-04-12 10:45:00|10003.2|9998.2|10005.4|10000.4|10006.4|10001.4|10003.1|9998.1|9
1649760600000|2022-04-12 10:50:00|10005.6|10000.6|10005.8|10000.8|10006.4|10001.4|10005.2|10000.2|15
1649760900000|2022-04-12 10:55:00|10005.7|10000.7|10006.8|10001.8|10007|10002|10005.5|10000.5|9
1649761200000|2022-04-12 11:00:00|10006.6|10001.6|10006.4|10001.4|10007.3|10002.3|10005.5|10000.5|11
1649761500000|2022-04-12 11:05:00|10006.6|10001.6|10006.6|10001.6|10008.3|10003.3|10006.3|10001.3|24
1649761800000|2022-04-12 11:10:00|10006.8|10001.8|10005.8|10000.8|10007.3|10002.3|10005.8|10000.8|26
1649762100000|2022-04-12 11:15:00|10006|10001|10009.2|10004.2|10009.2|10004.2|10005.8|10000.8|14
1649762400000|2022-04-12 11:20:00|10009.4|10004.4|10008.6|10003.6|10010.2|10005.2|10007.3|10002.3|23
1649762700000|2022-04-12 11:25:00|10008.5|10003.5|10009.2|10004.2|10011.7|10006.7|10008.3|10003.3|18
1649763000000|2022-04-12 11:30:00|10009.3|10004.3|10006.9|10001.9|10009.7|10004.7|10006.3|10001.3|14
1649763300000|2022-04-12 11:35:00|10007.1|10002.1|10009.3|10004.3|10012.9|10007.9|10006.7|10001.7|44
1649763600000|2022-04-12 11:40:00|10009.5|10004.5|10011.7|10006.7|10012.3|10007.3|10009.3|10004.3|35
1649763900000|2022-04-12 11:45:00|10011.9|10006.9|10010.2|10005.2|10012.1|10007.1|10009.3|10004.3|22
1649764200000|2022-04-12 11:50:00|10010.3|10005.3|10007.9|10002.9|10011.7|10006.7|10006.9|10001.9|22
1649764500000|2022-04-12 11:55:00|10008.1|10003.1|10006.5|10001.5|10008.7|10003.7|10006.4|10001.4|43
1649764800000|2022-04-12 12:00:00|10006.4|10001.4|10007.9|10002.9|10009.3|10004.3|10005.9|10000.9|151
1649765100000|2022-04-12 12:05:00|10007.7|10002.7|10006.7|10001.7|10007.8|10002.8|10004.7|9999.7|38
1649765400000|2022-04-12 12:10:00|10006.8|10001.8|10009.1|10004.1|10009.2|10004.2|10005.9|10000.9|18
1649765700000|2022-04-12 12:15:00|10008.9|10003.9|10010.9|10005.9|10011.9|10006.9|10008.9|10003.9|31
1649766000000|2022-04-12 12:20:00|10010.4|10005.4|10011.4|10006.4|10012.9|10007.9|10008.9|10003.9|20
1649766300000|2022-04-12 12:25:00|10011.6|10006.6|10014|10009|10018.8|10013.8|10011.6|10006.6|106
1649766600000|2022-04-12 12:30:00|10014.1|10009.1|9995.7|9990.7|10014.1|10009.1|9988.5|9983.5|667
1649766900000|2022-04-12 12:35:00|9995.6|9990.6|9997.9|9992.9|10003.4|9998.4|9995.5|9990.5|310
1649767200000|2022-04-12 12:40:00|9998.1|9993.1|9983.8|9978.8|9998.1|9993.1|9980.2|9975.2|293
1649767500000|2022-04-12 12:45:00|9983.6|9978.6|9978.4|9973.4|9984.8|9979.8|9976.2|9971.2|265
1649767800000|2022-04-12 12:50:00|9978|9973|9974.1|9969.1|9982.7|9977.7|9973.9|9968.9|347
1649768100000|2022-04-12 12:55:00|9974.3|9969.3|9974|9969|9977.6|9972.6|9967.9|9962.9|472
1649768400000|2022-04-12 13:00:00|9973.9|9968.9|9980|9975|9981.8|9976.8|9973.9|9968.9|220
1649768700000|2022-04-12 13:05:00|9980.1|9975.1|9975.6|9970.6|9980.1|9975.1|9970|9965|179
1649769000000|2022-04-12 13:10:00|9975.5|9970.5|9982.9|9977.9|9984.5|9979.5|9974.9|9969.9|139
1649769300000|2022-04-12 13:15:00|9983.1|9978.1|9990.9|9985.9|9991.5|9986.5|9982.2|9977.2|181
1649769600000|2022-04-12 13:20:00|9991.1|9986.1|9986.1|9981.1|9992.2|9987.2|9985.9|9980.9|188
1649769900000|2022-04-12 13:25:00|9986|9981|9986|9981|9988.8|9983.8|9982.9|9977.9|207
1649770200000|2022-04-12 13:30:00|9985.9|9980.9|9989.7|9984.7|9991|9986|9982.1|9977.1|105
1649770500000|2022-04-12 13:35:00|9989.9|9984.9|9995.2|9990.2|9995.6|9990.6|9988|9983|423
1649770800000|2022-04-12 13:40:00|9995.1|9990.1|9991.8|9986.8|9995.4|9990.4|9990.1|9985.1|113
1649771100000|2022-04-12 13:45:00|9991.5|9986.5|9990|9985|9993.8|9988.8|9987.4|9982.4|94
1649771400000|2022-04-12 13:50:00|9990.1|9985.1|9990.6|9985.6|9991.4|9986.4|9987.4|9982.4|43
1649771700000|2022-04-12 13:55:00|9991|9986|9995.2|9990.2|9996.4|9991.4|9991|9986|64
1649772000000|2022-04-12 14:00:00|9995.1|9990.1|9989|9984|9995.4|9990.4|9988.5|9983.5|114
1649772300000|2022-04-12 14:05:00|9989.1|9984.1|9984.8|9979.8|9989.4|9984.4|9983.5|9978.5|53
1649772600000|2022-04-12 14:10:00|9984.7|9979.7|9983.7|9978.7|9985.4|9980.4|9983|9978|42
1649772900000|2022-04-12 14:15:00|9983.9|9978.9|9987.5|9982.5|9987.9|9982.9|9983.7|9978.7|30
1649773200000|2022-04-12 14:20:00|9987.6|9982.6|9989.6|9984.6|9990.4|9985.4|9984.7|9979.7|34
1649773500000|2022-04-12 14:25:00|9989.7|9984.7|9987.5|9982.5|9991.3|9986.3|9987.5|9982.5|47
1649773800000|2022-04-12 14:30:00|9987.6|9982.6|9984.4|9979.4|9989|9984|9984|9979|69
1649774100000|2022-04-12 14:35:00|9984.5|9979.5|9984.6|9979.6|9985.3|9980.3|9982.5|9977.5|31
1649774400000|2022-04-12 14:40:00|9984.7|9979.7|9982|9977|9985|9980|9981.4|9976.4|55
1649774700000|2022-04-12 14:45:00|9982.1|9977.1|9985|9980|9987|9982|9981.4|9976.4|47
1649775000000|2022-04-12 14:50:00|9984.6|9979.6|9985.1|9980.1|9988|9983|9983.5|9978.5|46
1649775300000|2022-04-12 14:55:00|9984.8|9979.8|9991.9|9986.9|9991.9|9986.9|9984.7|9979.7|182
1649775600000|2022-04-12 15:00:00|9992.1|9987.1|9989.9|9984.9|9993.2|9988.2|9989.8|9984.8|180
1649775900000|2022-04-12 15:05:00|9989.8|9984.8|9992.2|9987.2|9992.6|9987.6|9989|9984|49
1649776200000|2022-04-12 15:10:00|9992.1|9987.1|9995.8|9990.8|9998.3|9993.3|9991.9|9986.9|181
1649776500000|2022-04-12 15:15:00|9995.7|9990.7|9995|9990|9999.4|9994.4|9995|9990|97
1649776800000|2022-04-12 15:20:00|9994.9|9989.9|9994.9|9989.9|9996.9|9991.9|9992.2|9987.2|69
1649777100000|2022-04-12 15:25:00|9994.7|9989.7|9997.4|9992.4|9998|9993|9993.3|9988.3|53
1649777400000|2022-04-12 15:30:00|9997.5|9992.5|10002.3|9997.3|10004.3|9999.3|9996.1|9991.1|221
1649777700000|2022-04-12 15:35:00|10002.2|9997.2|10000.5|9995.5|10003.5|9998.5|9999.2|9994.2|260
1649778000000|2022-04-12 15:40:00|10000.4|9995.4|10000.9|9995.9|10000.9|9995.9|9999.3|9994.3|24
1649778300000|2022-04-12 15:45:00|10001.8|9996.8|10004.7|9999.7|10005.7|10000.7|10000.6|9995.6|203
1649778600000|2022-04-12 15:50:00|10004.5|9999.5|10004|9999|10004.7|9999.7|10002.1|9997.1|43
1649778900000|2022-04-12 15:55:00|10003.9|9998.9|10005|10000|10005.1|10000.1|10003.3|9998.3|14
1649779200000|2022-04-12 16:00:00|10005.3|10000.3|10004.3|9999.3|10006.4|10001.4|10003.4|9998.4|87
1649779500000|2022-04-12 16:05:00|10004.4|9999.4|10002.8|9997.8|10004.9|9999.9|10002.4|9997.4|25
1649779800000|2022-04-12 16:10:00|10002.9|9997.9|10003.9|9998.9|10005.6|10000.6|10002.3|9997.3|23
1649780100000|2022-04-12 16:15:00|10004|9999|9995.8|9990.8|10004.5|9999.5|9994.9|9989.9|104
1649780400000|2022-04-12 16:20:00|9995.9|9990.9|9996.9|9991.9|9998.5|9993.5|9993.5|9988.5|94
1649780700000|2022-04-12 16:25:00|9996.5|9991.5|10003.2|9998.2|10003.4|9998.4|9996.4|9991.4|107
1649781000000|2022-04-12 16:30:00|10003.4|9998.4|10011.8|10006.8|10011.8|10006.8|10002.9|9997.9|150
1649781300000|2022-04-12 16:35:00|10011.7|10006.7|10011.8|10006.8|10014.8|10009.8|10010.3|10005.3|180
1649781600000|2022-04-12 16:40:00|10011.9|10006.9|10019.2|10014.2|10019.9|10014.9|10011.5|10006.5|220
1649781900000|2022-04-12 16:45:00|10019.4|10014.4|10017.6|10012.6|10019.6|10014.6|10016.7|10011.7|253
1649782200000|2022-04-12 16:50:00|10017.8|10012.8|10017|10012|10019.2|10014.2|10015.3|10010.3|142
1649782500000|2022-04-12 16:55:00|10016.9|10011.9|10013.9|10008.9|10017.5|10012.5|10012.9|10007.9|187
1649782800000|2022-04-12 17:00:00|10014.1|10009.1|10012.4|10007.4|10017.1|10012.1|10012.4|10007.4|191
1649783100000|2022-04-12 17:05:00|10012.2|10007.2|10013.8|10008.8|10015.2|10010.2|10010.5|10005.5|101
1649783400000|2022-04-12 17:10:00|10014|10009|10015.3|10010.3|10016.4|10011.4|10013.6|10008.6|67
1649783700000|2022-04-12 17:15:00|10015.6|10010.6|10015.3|10010.3|10016.4|10011.4|10014.3|10009.3|50
1649784000000|2022-04-12 17:20:00|10015|10010|10017|10012|10018.4|10013.4|10014.8|10009.8|87
1649784300000|2022-04-12 17:25:00|10017.2|10012.2|10015.5|10010.5|10018.4|10013.4|10015.5|10010.5|36
1649784600000|2022-04-12 17:30:00|10015.6|10010.6|10015.7|10010.7|10017.4|10012.4|10015.5|10010.5|31
1649784900000|2022-04-12 17:35:00|10015.6|10010.6|10021|10016|10021.3|10016.3|10015.6|10010.6|34
1649785200000|2022-04-12 17:40:00|10021.2|10016.2|10018|10013|10021.8|10016.8|10016.7|10011.7|29
1649785500000|2022-04-12 17:45:00|10017.8|10012.8|10018.8|10013.8|10019.7|10014.7|10016.7|10011.7|52
1649785800000|2022-04-12 17:50:00|10018.7|10013.7|10019.3|10014.3|10020.3|10015.3|10017.8|10012.8|38
1649786100000|2022-04-12 17:55:00|10019.1|10014.1|10021.4|10016.4|10022|10017|10019|10014|91
1649786400000|2022-04-12 18:00:00|10021.6|10016.6|10021.2|10016.2|10022|10017|10020.8|10015.8|146
1649786700000|2022-04-12 18:05:00|10021|10016|10023|10018|10023|10018|10019.9|10014.9|67
1649787000000|2022-04-12 18:10:00|10023.7|10018.7|10026.2|10021.2|10027.6|10022.6|10023.7|10018.7|113
1649787300000|2022-04-12 18:15:00|10026.3|10021.3|10026.5|10021.5|10027|10022|10025.3|10020.3|43
1649787600000|2022-04-12 18:20:00|10026.7|10021.7|10025.5|10020.5|10027|10022|10025.4|10020.4|39
1649787900000|2022-04-12 18:25:00|10025.1|10020.1|10025.3|10020.3|10025.9|10020.9|10024.5|10019.5|28
1649788200000|2022-04-12 18:30:00|10025.2|10020.2|10024.2|10019.2|10026|10021|10023.3|10018.3|25
1649788500000|2022-04-12 18:35:00|10024|10019|10025.2|10020.2|10025.5|10020.5|10023.7|10018.7|18
1649788800000|2022-04-12 18:40:00|10025.5|10020.5|10025.7|10020.7|10026.4|10021.4|10024.5|10019.5|45
1649789100000|2022-04-12 18:45:00|10025.9|10020.9|10025.8|10020.8|10026|10021|10023.5|10018.5|53
1649789400000|2022-04-12 18:50:00|10025.7|10020.7|10024.6|10019.6|10026.5|10021.5|10024|10019|31
1649789700000|2022-04-12 18:55:00|10024.5|10019.5|10024.3|10019.3|10024.9|10019.9|10021.8|10016.8|124
1649790000000|2022-04-12 19:00:00|10024.4|10019.4|10022.3|10017.3|10024.4|10019.4|10021.4|10016.4|31
1649790300000|2022-04-12 19:05:00|10022.4|10017.4|10023|10018|10023|10018|10021.7|10016.7|15
1649790600000|2022-04-12 19:10:00|10023.2|10018.2|10023.4|10018.4|10024|10019|10022.6|10017.6|8
1649790900000|2022-04-12 19:15:00|10023.6|10018.6|10024.4|10019.4|10025|10020|10023|10018|9
1649791200000|2022-04-12 19:20:00|10024|10019|10022.4|10017.4|10024.3|10019.3|10022|10017|11
1649791500000|2022-04-12 19:25:00|10022.6|10017.6|10023.1|10018.1|10023.8|10018.8|10022|10017|40
1649791800000|2022-04-12 19:30:00|10023.3|10018.3|10022.5|10017.5|10024|10019|10022.2|10017.2|20
1649792100000|2022-04-12 19:35:00|10022.6|10017.6|10022.1|10017.1|10023|10018|10022.1|10017.1|11
1649792400000|2022-04-12 19:40:00|10022|10017|10023.3|10018.3|10023.4|10018.4|10021.6|10016.6|32
1649792700000|2022-04-12 19:45:00|10023.4|10018.4|10022.6|10017.6|10024.4|10019.4|10022|10017|24
1649793000000|2022-04-12 19:50:00|10022.7|10017.7|10023.8|10018.8|10024.4|10019.4|10022.5|10017.5|19
1649793300000|2022-04-12 19:55:00|10024|10019|10024.2|10019.2|10025|10020|10023.4|10018.4|40
1649793600000|2022-04-12 20:00:00|10024.1|10019.1|10025.4|10020.4|10025.4|10020.4|10024.1|10019.1|32
1649793900000|2022-04-12 20:05:00|10025.5|10020.5|10025.1|10020.1|10026|10021|10025|10020|3
1649794200000|2022-04-12 20:10:00|10025.3|10020.3|10023.7|10018.7|10025.3|10020.3|10023.7|10018.7|0
1649794500000|2022-04-12 20:15:00|10023.6|10018.6|10024|10019|10024.1|10019.1|10023.6|10018.6|10
1649794800000|2022-04-12 20:20:00|10024.2|10019.2|10025.1|10020.1|10025.2|10020.2|10024.2|10019.2|1
1649795100000|2022-04-12 20:25:00|10025.2|10020.2|10025.2|10020.2|10025.5|10020.5|10025|10020|0
1649795400000|2022-04-12 20:30:00|10025|10020|10025.7|10020.7|10025.7|10020.7|10024.6|10019.6|3
1649795700000|2022-04-12 20:35:00|10025.9|10020.9|10024.5|10019.5|10026|10021|10024.5|10019.5|29
1649796000000|2022-04-12 20:40:00|10025|10020|10025.5|10020.5|10025.5|10020.5|10025|10020|2
1649796300000|2022-04-12 20:45:00|10025.7|10020.7|10026|10021|10026|10021|10025.6|10020.6|9
1649796600000|2022-04-12 20:50:00|10025.8|10020.8|10026|10021|10026|10021|10025.5|10020.5|8
1649796900000|2022-04-12 20:55:00|10025.9|10020.9|10025.7|10020.7|10026|10021|10025.5|10020.5|17
1649808000000|2022-04-13 00:00:00|10026.7|10021.7|10024.8|10019.8|10026.7|10021.7|10024.5|10019.5|52
1649808300000|2022-04-13 00:05:00|10025.1|10020.1|10026.5|10021.5|10027.3|10022.3|10024.9|10019.9|21
1649808600000|2022-04-13 00:10:00|10026.3|10021.3|10030.1|10025.1|10030.2|10025.2|10025.6|10020.6|135
1649808900000|2022-04-13 00:15:00|10030.2|10025.2|10028.8|10023.8|10030.2|10025.2|10028.2|10023.2|14
1649809200000|2022-04-13 00:20:00|10028.7|10023.7|10030.6|10025.6|10030.6|10025.6|10028.3|10023.3|18
1649809500000|2022-04-13 00:25:00|10030.8|10025.8|10031.2|10026.2|10034.6|10029.6|10030.8|10025.8|101
1649809800000|2022-04-13 00:30:00|10031.3|10026.3|10033.3|10028.3|10033.3|10028.3|10031.1|10026.1|15
1649810100000|2022-04-13 00:35:00|10034.2|10029.2|10032.3|10027.3|10034.2|10029.2|10031.4|10026.4|21
1649810400000|2022-04-13 00:40:00|10032.4|10027.4|10037.3|10032.3|10037.3|10032.3|10032.4|10027.4|41
1649810700000|2022-04-13 00:45:00|10037.4|10032.4|10035.7|10030.7|10037.4|10032.4|10034.9|10029.9|45
1649811000000|2022-04-13 00:50:00|10035.8|10030.8|10036.9|10031.9|10038.3|10033.3|10034.8|10029.8|79
1649811300000|2022-04-13 00:55:00|10037|10032|10036.2|10031.2|10037.2|10032.2|10036.2|10031.2|16
1649811600000|2022-04-13 01:00:00|10035.9|10030.9|10034.6|10029.6|10037|10032|10034.4|10029.4|11
1649811900000|2022-04-13 01:05:00|10034.7|10029.7|10033.2|10028.2|10034.8|10029.8|10032.9|10027.9|13
1649812200000|2022-04-13 01:10:00|10033.3|10028.3|10032.4|10027.4|10033.8|10028.8|10032.3|10027.3|9
1649812500000|2022-04-13 01:15:00|10032.3|10027.3|10029.8|10024.8|10032.3|10027.3|10029.1|10024.1|8
1649812800000|2022-04-13 01:20:00|10029.7|10024.7|10029.9|10024.9|10030.3|10025.3|10029.3|10024.3|25
1649813100000|2022-04-13 01:25:00|10029.8|10024.8|10032.3|10027.3|10032.3|10027.3|10029.8|10024.8|30
1649813400000|2022-04-13 01:30:00|10032.2|10027.2|10032.6|10027.6|10033.6|10028.6|10031.3|10026.3|11
1649813700000|2022-04-13 01:35:00|10032.4|10027.4|10030.9|10025.9|10032.6|10027.6|10030.8|10025.8|1
1649814000000|2022-04-13 01:40:00|10030.8|10025.8|10027.6|10022.6|10031.3|10026.3|10027.3|10022.3|7
1649814300000|2022-04-13 01:45:00|10027.4|10022.4|10027.2|10022.2|10028.2|10023.2|10026.8|10021.8|19
1649814600000|2022-04-13 01:50:00|10027.1|10022.1|10026.4|10021.4|10027.6|10022.6|10026.3|10021.3|19
1649814900000|2022-04-13 01:55:00|10026.3|10021.3|10025.3|10020.3|10026.6|10021.6|10024.8|10019.8|29
1649815200000|2022-04-13 02:00:00|10025|10020|10022.6|10017.6|10025|10020|10020.8|10015.8|118
1649815500000|2022-04-13 02:05:00|10022.7|10017.7|10024.8|10019.8|10024.8|10019.8|10022.4|10017.4|15
1649815800000|2022-04-13 02:10:00|10024.6|10019.6|10024.7|10019.7|10025.7|10020.7|10023.9|10018.9|25
1649816100000|2022-04-13 02:15:00|10024.8|10019.8|10025.8|10020.8|10026.4|10021.4|10024.8|10019.8|28
1649816400000|2022-04-13 02:20:00|10026.1|10021.1|10022.8|10017.8|10026.6|10021.6|10022.8|10017.8|127
1649816700000|2022-04-13 02:25:00|10023.1|10018.1|10023.4|10018.4|10023.9|10018.9|10022.7|10017.7|61
1649817000000|2022-04-13 02:30:00|10023.6|10018.6|10021.6|10016.6|10023.8|10018.8|10021.6|10016.6|125
1649817300000|2022-04-13 02:35:00|10021.3|10016.3|10019.9|10014.9|10021.3|10016.3|10019.3|10014.3|52
1649817600000|2022-04-13 02:40:00|10019.8|10014.8|10020.2|10015.2|10020.3|10015.3|10018.8|10013.8|153
1649817900000|2022-04-13 02:45:00|10020.3|10015.3|10019.1|10014.1|10020.3|10015.3|10018.3|10013.3|173
1649818200000|2022-04-13 02:50:00|10018.9|10013.9|10018.3|10013.3|10019.2|10014.2|10017.8|10012.8|9
1649818500000|2022-04-13 02:55:00|10018.2|10013.2|10019.3|10014.3|10019.3|10014.3|10017.1|10012.1|69
1649818800000|2022-04-13 03:00:00|10019.1|10014.1|10016.8|10011.8|10020.9|10015.9|10016.6|10011.6|13
1649819100000|2022-04-13 03:05:00|10016.7|10011.7|10017.6|10012.6|10019.1|10014.1|10016.7|10011.7|114
1649819400000|2022-04-13 03:10:00|10017.4|10012.4|10016.3|10011.3|10017.6|10012.6|10015.8|10010.8|114
1649819700000|2022-04-13 03:15:00|10016.1|10011.1|10016.3|10011.3|10017.3|10012.3|10016.1|10011.1|6
1649820000000|2022-04-13 03:20:00|10016.2|10011.2|10015.7|10010.7|10016.3|10011.3|10015.1|10010.1|7
1649820300000|2022-04-13 03:25:00|10015.8|10010.8|10015.2|10010.2|10016.1|10011.1|10014.8|10009.8|8
1649820600000|2022-04-13 03:30:00|10015.3|10010.3|10019.9|10014.9|10020.2|10015.2|10015.3|10010.3|30
1649820900000|2022-04-13 03:35:00|10019.8|10014.8|10019.5|10014.5|10019.8|10014.8|10018.9|10013.9|13
1649821200000|2022-04-13 03:40:00|10019.6|10014.6|10019.4|10014.4|10019.8|10014.8|10019.1|10014.1|12
1649821500000|2022-04-13 03:45:00|10019.3|10014.3|10018.3|10013.3|10019.3|10014.3|10018.3|10013.3|18
1649821800000|2022-04-13 03:50:00|10017.9|10012.9|10017.3|10012.3|10018.2|10013.2|10017.3|10012.3|11
1649822100000|2022-04-13 03:55:00|10017.2|10012.2|10017.2|10012.2|10017.5|10012.5|10016|10011|9
1649822400000|2022-04-13 04:00:00|10017.5|10012.5|10019.5|10014.5|10019.5|10014.5|10016.8|10011.8|8
1649822700000|2022-04-13 04:05:00|10019.4|10014.4|10017.5|10012.5|10019.8|10014.8|10017.2|10012.2|2
1649823000000|2022-04-13 04:10:00|10017.7|10012.7|10018.4|10013.4|10019.2|10014.2|10017.7|10012.7|3
1649823300000|2022-04-13 04:15:00|10018.3|10013.3|10018.8|10013.8|10019.7|10014.7|10018|10013|5
1649823600000|2022-04-13 04:20:00|10018.7|10013.7|10020.7|10015.7|10021|10016|10018.7|10013.7|4
1649823900000|2022-04-13 04:25:00|10020.9|10015.9|10021.4|10016.4|10022.2|10017.2|10020.8|10015.8|5
1649824200000|2022-04-13 04:30:00|10021.2|10016.2|10022.2|10017.2|10022.3|10017.3|10020.7|10015.7|5
1649824500000|2022-04-13 04:35:00|10022.3|10017.3|10023.2|10018.2|10023.5|10018.5|10022.3|10017.3|15
1649824800000|2022-04-13 04:40:00|10023.3|10018.3|10021.9|10016.9|10023.8|10018.8|10021.9|10016.9|6
1649825100000|2022-04-13 04:45:00|10021.8|10016.8|10022.4|10017.4|10022.8|10017.8|10021.8|10016.8|5
1649825400000|2022-04-13 04:50:00|10022.5|10017.5|10024.8|10019.8|10024.8|10019.8|10021.8|10016.8|15
1649825700000|2022-04-13 04:55:00|10024.7|10019.7|10022.5|10017.5|10025.2|10020.2|10022.4|10017.4|15
1649826000000|2022-04-13 05:00:00|10022.4|10017.4|10022.5|10017.5|10023.7|10018.7|10022.3|10017.3|7
1649826300000|2022-04-13 05:05:00|10022.7|10017.7|10025.4|10020.4|10026.7|10021.7|10022.7|10017.7|7
1649826600000|2022-04-13 05:10:00|10025.2|10020.2|10025.3|10020.3|10025.8|10020.8|10024.9|10019.9|2
1649826900000|2022-04-13 05:15:00|10025|10020|10024.7|10019.7|10026|10021|10024.5|10019.5|2
1649827200000|2022-04-13 05:20:00|10024.5|10019.5|10024.4|10019.4|10025.3|10020.3|10023.4|10018.4|4
1649827500000|2022-04-13 05:25:00|10024.3|10019.3|10022.8|10017.8|10024.4|10019.4|10022.8|10017.8|8
1649827800000|2022-04-13 05:30:00|10022.7|10017.7|10022.3|10017.3|10024.3|10019.3|10022.3|10017.3|10
1649828100000|2022-04-13 05:35:00|10022.4|10017.4|10020.8|10015.8|10023.2|10018.2|10020.4|10015.4|7
1649828400000|2022-04-13 05:40:00|10020.5|10015.5|10018.8|10013.8|10021.2|10016.2|10017.8|10012.8|7
1649828700000|2022-04-13 05:45:00|10018.5|10013.5|10017.5|10012.5|10018.5|10013.5|10017.3|10012.3|12
1649829000000|2022-04-13 05:50:00|10017.4|10012.4|10016.9|10011.9|10018.5|10013.5|10016.9|10011.9|8
1649829300000|2022-04-13 05:55:00|10016.8|10011.8|10014.9|10009.9|10017.7|10012.7|10014.4|10009.4|42
1649829600000|2022-04-13 06:00:00|10014.7|10009.7|10014.7|10009.7|10015.5|10010.5|10012.9|10007.9|87
1649829900000|2022-04-13 06:05:00|10014.9|10009.9|10018.2|10013.2|10019.2|10014.2|10014.8|10009.8|62
1649830200000|2022-04-13 06:10:00|10018|10013|10016.3|10011.3|10018.2|10013.2|10015.2|10010.2|39
1649830500000|2022-04-13 06:15:00|10016.4|10011.4|10018.2|10013.2|10018.7|10013.7|10016.2|10011.2|25
1649830800000|2022-04-13 06:20:00|10018.3|10013.3|10024.6|10019.6|10026.4|10021.4|10017.8|10012.8|124
1649831100000|2022-04-13 06:25:00|10024.3|10019.3|10033.1|10028.1|10034.4|10029.4|10024|10019|173
1649831400000|2022-04-13 06:30:00|10033.2|10028.2|10032.9|10027.9|10034.9|10029.9|10031.3|10026.3|65
1649831700000|2022-04-13 06:35:00|10033.1|10028.1|10033.2|10028.2|10034.2|10029.2|10031.8|10026.8|175
1649832000000|2022-04-13 06:40:00|10033.3|10028.3|10030.3|10025.3|10034.1|10029.1|10028.4|10023.4|93
1649832300000|2022-04-13 06:45:00|10030.2|10025.2|10031.4|10026.4|10033.2|10028.2|10029.9|10024.9|40
1649832600000|2022-04-13 06:50:00|10031.3|10026.3|10036.5|10031.5|10037.3|10032.3|10031.2|10026.2|99
1649832900000|2022-04-13 06:55:00|10036.7|10031.7|10037.9|10032.9|10038.1|10033.1|10033.2|10028.2|122
1649833200000|2022-04-13 07:00:00|10037.8|10032.8|10036.6|10031.6|10037.8|10032.8|10034.3|10029.3|79
1649833500000|2022-04-13 07:05:00|10036.4|10031.4|10042.7|10037.7|10043.3|10038.3|10035.6|10030.6|270
1649833800000|2022-04-13 07:10:00|10042.5|10037.5|10040.4|10035.4|10042.8|10037.8|10040.4|10035.4|67
1649834100000|2022-04-13 07:15:00|10040.8|10035.8|10040|10035|10040.8|10035.8|10038.3|10033.3|101
1649834400000|2022-04-13 07:20:00|10040.2|10035.2|10039.8|10034.8|10041|10036|10037.9|10032.9|50
1649834700000|2022-04-13 07:25:00|10039.9|10034.9|10035.2|10030.2|10040.8|10035.8|10034.2|10029.2|102
1649835000000|2022-04-13 07:30:00|10035.3|10030.3|10032.5|10027.5|10036.4|10031.4|10032.3|10027.3|85
1649835300000|2022-04-13 07:35:00|10032.3|10027.3|10030.9|10025.9|10032.5|10027.5|10030.8|10025.8|25
1649835600000|2022-04-13 07:40:00|10031|10026|10030.6|10025.6|10032.2|10027.2|10028.7|10023.7|25
1649835900000|2022-04-13 07:45:00|10030.7|10025.7|10029|10024|10030.9|10025.9|10028.7|10023.7|27
1649836200000|2022-04-13 07:50:00|10028.8|10023.8|10027.1|10022.1|10029.4|10024.4|10025.4|10020.4|33
1649836500000|2022-04-13 07:55:00|10027.2|10022.2|10026.1|10021.1|10028.8|10023.8|10025.2|10020.2|27
1649836800000|2022-04-13 08:00:00|10026.2|10021.2|10027.7|10022.7|10029.7|10024.7|10026|10021|31
1649837100000|2022-04-13 08:05:00|10027.8|10022.8|10026|10021|10028.2|10023.2|10024.7|10019.7|47
1649837400000|2022-04-13 08:10:00|10026.1|10021.1|10030.1|10025.1|10030.1|10025.1|10026.1|10021.1|131
1649837700000|2022-04-13 08:15:00|10029.7|10024.7|10031.2|10026.2|10033.1|10028.1|10029.1|10024.1|48
1649838000000|2022-04-13 08:20:00|10031.4|10026.4|10028.2|10023.2|10032.5|10027.5|10027.1|10022.1|23
1649838300000|2022-04-13 08:25:00|10028.4|10023.4|10030.4|10025.4|10030.8|10025.8|10027.7|10022.7|7
1649838600000|2022-04-13 08:30:00|10030.5|10025.5|10031.5|10026.5|10032.5|10027.5|10029.9|10024.9|156
1649838900000|2022-04-13 08:35:00|10031.7|10026.7|10032.7|10027.7|10033.3|10028.3|10030.9|10025.9|31
1649839200000|2022-04-13 08:40:00|10032.5|10027.5|10030.5|10025.5|10032.9|10027.9|10026.9|10021.9|64
1649839500000|2022-04-13 08:45:00|10030.3|10025.3|10028.7|10023.7|10031.1|10026.1|10026.9|10021.9|13
1649839800000|2022-04-13 08:50:00|10028.5|10023.5|10028.9|10023.9|10031.8|10026.8|10028.3|10023.3|250
1649840100000|2022-04-13 08:55:00|10029.1|10024.1|10028.9|10023.9|10029.3|10024.3|10026.9|10021.9|115
1649840400000|2022-04-13 09:00:00|10029.1|10024.1|10031.1|10026.1|10032.3|10027.3|10028.9|10023.9|24
1649840700000|2022-04-13 09:05:00|10031.2|10026.2|10030.9|10025.9|10031.9|10026.9|10029.3|10024.3|26
1649841000000|2022-04-13 09:10:00|10031.1|10026.1|10031.1|10026.1|10031.5|10026.5|10029.5|10024.5|16
1649841300000|2022-04-13 09:15:00|10030.9|10025.9|10034.3|10029.3|10035.5|10030.5|10030.9|10025.9|69
1649841600000|2022-04-13 09:20:00|10035.2|10030.2|10037.3|10032.3|10037.3|10032.3|10033.9|10028.9|382
1649841900000|2022-04-13 09:25:00|10037.1|10032.1|10036.7|10031.7|10038.3|10033.3|10036.1|10031.1|78
1649842200000|2022-04-13 09:30:00|10036.5|10031.5|10035.5|10030.5|10037.5|10032.5|10034.7|10029.7|53
1649842500000|2022-04-13 09:35:00|10035.3|10030.3|10035.7|10030.7|10037.3|10032.3|10034.5|10029.5|26
1649842800000|2022-04-13 09:40:00|10035.5|10030.5|10036.3|10031.3|10036.7|10031.7|10034.7|10029.7|8
1649843100000|2022-04-13 09:45:00|10036.1|10031.1|10034.7|10029.7|10037.7|10032.7|10034.3|10029.3|18
1649843400000|2022-04-13 09:50:00|10034.6|10029.6|10032.9|10027.9|10035.7|10030.7|10032.9|10027.9|21
1649843700000|2022-04-13 09:55:00|10033.1|10028.1|10030.9|10025.9|10033.7|10028.7|10030.3|10025.3|35
1649844000000|2022-04-13 10:00:00|10030.7|10025.7|10032.7|10027.7|10032.7|10027.7|10030.7|10025.7|20
1649844300000|2022-04-13 10:05:00|10032.6|10027.6|10035.5|10030.5|10035.7|10030.7|10032.3|10027.3|47
1649844600000|2022-04-13 10:10:00|10035.3|10030.3|10032.6|10027.6|10035.3|10030.3|10032.6|10027.6|26
1649844900000|2022-04-13 10:15:00|10032.5|10027.5|10036.6|10031.6|10036.7|10031.7|10032.3|10027.3|40
1649845200000|2022-04-13 10:20:00|10036.7|10031.7|10036.1|10031.1|10037.3|10032.3|10034.5|10029.5|11
1649845500000|2022-04-13 10:25:00|10036.3|10031.3|10035.2|10030.2|10037.3|10032.3|10034.3|10029.3|34
1649845800000|2022-04-13 10:30:00|10035.3|10030.3|10037.3|10032.3|10037.7|10032.7|10034.3|10029.3|29
1649846100000|2022-04-13 10:35:00|10037.5|10032.5|10036.2|10031.2|10037.9|10032.9|10035.5|10030.5|23
1649846400000|2022-04-13 10:40:00|10036.3|10031.3|10036.3|10031.3|10036.5|10031.5|10035.5|10030.5|7
1649846700000|2022-04-13 10:45:00|10036.4|10031.4|10037|10032|10038.9|10033.9|10035.9|10030.9|44
1649847000000|2022-04-13 10:50:00|10036.9|10031.9|10036.2|10031.2|10038.3|10033.3|10035.6|10030.6|32
1649847300000|2022-04-13 10:55:00|10036.3|10031.3|10036.2|10031.2|10036.9|10031.9|10035.5|10030.5|17
1649847600000|2022-04-13 11:00:00|10036.3|10031.3|10034.5|10029.5|10037.5|10032.5|10032.7|10027.7|379
1649847900000|2022-04-13 11:05:00|10034.3|10029.3|10033|10028|10034.7|10029.7|10032|10027|39
1649848200000|2022-04-13 11:10:00|10033.3|10028.3|10030|10025|10033.5|10028.5|10028.3|10023.3|40
1649848500000|2022-04-13 11:15:00|10029.8|10024.8|10028.1|10023.1|10030|10025|10027|10022|66
1649848800000|2022-04-13 11:20:00|10028|10023|10027|10022|10028.4|10023.4|10026|10021|22
1649849100000|2022-04-13 11:25:00|10027.2|10022.2|10022.7|10017.7|10028.4|10023.4|10022|10017|56
1649849400000|2022-04-13 11:30:00|10022.8|10017.8|10021.1|10016.1|10023.5|10018.5|10019.1|10014.1|144
1649849700000|2022-04-13 11:35:00|10021|10016|10022|10017|10022.1|10017.1|10017.5|10012.5|399
1649850000000|2022-04-13 11:40:00|10021.7|10016.7|10025.5|10020.5|10025.5|10020.5|10021.3|10016.3|45
1649850300000|2022-04-13 11:45:00|10025.4|10020.4|10027.1|10022.1|10028|10023|10023.7|10018.7|26
1649850600000|2022-04-13 11:50:00|10027.5|10022.5|10031.4|10026.4|10032.9|10027.9|10027.5|10022.5|51
1649850900000|2022-04-13 11:55:00|10031.3|10026.3|10033|10028|10035|10030|10030|10025|50
1649851200000|2022-04-13 12:00:00|10032.8|10027.8|10036.9|10031.9|10037|10032|10030.6|10025.6|69
1649851500000|2022-04-13 12:05:00|10037|10032|10034.5|10029.5|10037.5|10032.5|10034.5|10029.5|35
1649851800000|2022-04-13 12:10:00|10034.4|10029.4|10035.5|10030.5|10037.2|10032.2|10031.9|10026.9|38
1649852100000|2022-04-13 12:15:00|10035.7|10030.7|10035.9|10030.9|10037.2|10032.2|10034.7|10029.7|25
1649852400000|2022-04-13 12:20:00|10036.1|10031.1|10037.8|10032.8|10037.9|10032.9|10035.1|10030.1|53
1649852700000|2022-04-13 12:25:00|10037.9|10032.9|10038|10033|10039.9|10034.9|10037.9|10032.9|141
1649853000000|2022-04-13 12:30:00|10037.9|10032.9|10039.4|10034.4|10041.6|10036.6|10030.7|10025.7|382
1649853300000|2022-04-13 12:35:00|10039.5|10034.5|10035.2|10030.2|10040.4|10035.4|10034.6|10029.6|66
1649853600000|2022-04-13 12:40:00|10035|10030|10031.8|10026.8|10035.4|10030.4|10029.6|10024.6|60
1649853900000|2022-04-13 12:45:00|10031.9|10026.9|10034.2|10029.2|10035.4|10030.4|10031.9|10026.9|57
1649854200000|2022-04-13 12:50:00|10034.4|10029.4|10032.9|10027.9|10036|10031|10032.6|10027.6|135
1649854500000|2022-04-13 12:55:00|10033|10028|10041.2|10036.2|10041.5|10036.5|10032.6|10027.6|92
1649854800000|2022-04-13 13:00:00|10041.4|10036.4|10037.9|10032.9|10041.6|10036.6|10037.4|10032.4|27
1649855100000|2022-04-13 13:05:00|10038|10033|10042.2|10037.2|10042.4|10037.4|10037|10032|97
1649855400000|2022-04-13 13:10:00|10042|10037|10040.5|10035.5|10042.8|10037.8|10039.1|10034.1|161
1649855700000|2022-04-13 13:15:00|10040.7|10035.7|10039.5|10034.5|10041.3|10036.3|10038.4|10033.4|65
1649856000000|2022-04-13 13:20:00|10039.7|10034.7|10041.6|10036.6|10042|10037|10038.3|10033.3|85
1649856300000|2022-04-13 13:25:00|10041.8|10036.8|10041.8|10036.8|10044.7|10039.7|10040.5|10035.5|168
1649856600000|2022-04-13 13:30:00|10041.9|10036.9|10038.3|10033.3|10043.8|10038.8|10038|10033|185
1649856900000|2022-04-13 13:35:00|10038.2|10033.2|10035.2|10030.2|10040.3|10035.3|10034.5|10029.5|60
1649857200000|2022-04-13 13:40:00|10035.4|10030.4|10032.1|10027.1|10035.9|10030.9|10030.1|10025.1|93
1649857500000|2022-04-13 13:45:00|10032.3|10027.3|10032.6|10027.6|10034.5|10029.5|10031.9|10026.9|108
1649857800000|2022-04-13 13:50:00|10032.7|10027.7|10032.5|10027.5|10035.4|10030.4|10031.4|10026.4|35
1649858100000|2022-04-13 13:55:00|10032.3|10027.3|10041.1|10036.1|10041.5|10036.5|10031.6|10026.6|511
1649858400000|2022-04-13 14:00:00|10040.9|10035.9|10038.6|10033.6|10042.7|10037.7|10037.7|10032.7|198
1649858700000|2022-04-13 14:05:00|10038.7|10033.7|10037.7|10032.7|10039.6|10034.6|10035.6|10030.6|140
1649859000000|2022-04-13 14:10:00|10037.8|10032.8|10029.9|10024.9|10037.8|10032.8|10028|10023|201
1649859300000|2022-04-13 14:15:00|10029.8|10024.8|10026.6|10021.6|10030|10025|10025|10020|128
1649859600000|2022-04-13 14:20:00|10026.7|10021.7|10027|10022|10029.3|10024.3|10025.3|10020.3|80
1649859900000|2022-04-13 14:25:00|10027.2|10022.2|10030.3|10025.3|10031.6|10026.6|10027|10022|146
1649860200000|2022-04-13 14:30:00|10030.6|10025.6|10028.3|10023.3|10031.4|10026.4|10027.4|10022.4|155
1649860500000|2022-04-13 14:35:00|10028.4|10023.4|10030.9|10025.9|10031|10026|10027.4|10022.4|343
1649860800000|2022-04-13 14:40:00|10031|10026|10028.3|10023.3|10033.1|10028.1|10028.3|10023.3|102
1649861100000|2022-04-13 14:45:00|10028.1|10023.1|10026.8|10021.8|10028.1|10023.1|10025.8|10020.8|68
1649861400000|2022-04-13 14:50:00|10027|10022|10020.7|10015.7|10027|10022|10018.7|10013.7|114
1649861700000|2022-04-13 14:55:00|10020.8|10015.8|10018.6|10013.6|10022.3|10017.3|10017.6|10012.6|180
1649862000000|2022-04-13 15:00:00|10018.4|10013.4|10014.4|10009.4|10020.3|10015.3|10012.1|10007.1|230
1649862300000|2022-04-13 15:05:00|10014.5|10009.5|10014.1|10009.1|10015.5|10010.5|10013.1|10008.1|91
1649862600000|2022-04-13 15:10:00|10014|10009|10014.4|10009.4|10017.8|10012.8|10013.8|10008.8|99
1649862900000|2022-04-13 15:15:00|10014.3|10009.3|10011.2|10006.2|10014.4|10009.4|10011.2|10006.2|90
1649863200000|2022-04-13 15:20:00|10011.4|10006.4|10009.8|10004.8|10013.7|10008.7|10009.8|10004.8|363
1649863500000|2022-04-13 15:25:00|10009.3|10004.3|10003.4|9998.4|10010.9|10005.9|10001.6|9996.6|355
1649863800000|2022-04-13 15:30:00|10003.3|9998.3|10000.9|9995.9|10004.6|9999.6|9997.8|9992.8|855
1649864100000|2022-04-13 15:35:00|10000.7|9995.7|9998.9|9993.9|10003.3|9998.3|9998.8|9993.8|302
1649864400000|2022-04-13 15:40:00|9998.8|9993.8|9996.1|9991.1|9999.7|9994.7|9995.4|9990.4|260
1649864700000|2022-04-13 15:45:00|9996.2|9991.2|9997|9992|9999.2|9994.2|9996.2|9991.2|94
1649865000000|2022-04-13 15:50:00|9997.2|9992.2|9995.3|9990.3|9998.4|9993.4|9994.9|9989.9|52
1649865300000|2022-04-13 15:55:00|9995.4|9990.4|9992|9987|9995.4|9990.4|9990.4|9985.4|387
1649865600000|2022-04-13 16:00:00|9991.8|9986.8|9987.4|9982.4|9991.8|9986.8|9986.7|9981.7|354
1649865900000|2022-04-13 16:05:00|9987.3|9982.3|9983.1|9978.1|9987.3|9982.3|9981.8|9976.8|600
1649866200000|2022-04-13 16:10:00|9983|9978|9980.1|9975.1|9983.9|9978.9|9980.1|9975.1|86
1649866500000|2022-04-13 16:15:00|9980.2|9975.2|9979.6|9974.6|9982.4|9977.4|9974.7|9969.7|177
1649866800000|2022-04-13 16:20:00|9979.7|9974.7|9980.9|9975.9|9981.4|9976.4|9977.9|9972.9|455
1649867100000|2022-04-13 16:25:00|9981.1|9976.1|9983.2|9978.2|9984.4|9979.4|9980.4|9975.4|117
1649867400000|2022-04-13 16:30:00|9983.1|9978.1|9980.7|9975.7|9983.1|9978.1|9978.4|9973.4|127
1649867700000|2022-04-13 16:35:00|9980.8|9975.8|9984.4|9979.4|9984.6|9979.6|9979.8|9974.8|54
1649868000000|2022-04-13 16:40:00|9984.3|9979.3|9983.2|9978.2|9984.6|9979.6|9981.9|9976.9|71
1649868300000|2022-04-13 16:45:00|9983.4|9978.4|9983.4|9978.4|9985.3|9980.3|9982.7|9977.7|106
1649868600000|2022-04-13 16:50:00|9983.3|9978.3|9985.7|9980.7|9985.9|9980.9|9982.4|9977.4|79
1649868900000|2022-04-13 16:55:00|9985.5|9980.5|9986.1|9981.1|9986.8|9981.8|9984.6|9979.6|36
1649869200000|2022-04-13 17:00:00|9985.9|9980.9|9988.6|9983.6|9989.7|9984.7|9985.1|9980.1|79
1649869500000|2022-04-13 17:05:00|9988.7|9983.7|9987.4|9982.4|9989.9|9984.9|9986.8|9981.8|68
1649869800000|2022-04-13 17:10:00|9987.6|9982.6|9987|9982|9988.4|9983.4|9986.5|9981.5|79
1649870100000|2022-04-13 17:15:00|9987.1|9982.1|9982.4|9977.4|9988|9983|9982.4|9977.4|208
1649870400000|2022-04-13 17:20:00|9982.2|9977.2|9982.2|9977.2|9984.4|9979.4|9980.8|9975.8|170
1649870700000|2022-04-13 17:25:00|9982.4|9977.4|9982.4|9977.4|9985.2|9980.2|9982.2|9977.2|67
1649871000000|2022-04-13 17:30:00|9982.6|9977.6|9984|9979|9984.2|9979.2|9981.6|9976.6|102
1649871300000|2022-04-13 17:35:00|9983.8|9978.8|9984.6|9979.6|9987.4|9982.4|9983.6|9978.6|24
1649871600000|2022-04-13 17:40:00|9984.5|9979.5|9987.4|9982.4|9987.6|9982.6|9984.2|9979.2|39
1649871900000|2022-04-13 17:45:00|9987.2|9982.2|9988.2|9983.2|9988.6|9983.6|9986.8|9981.8|48
1649872200000|2022-04-13 17:50:00|9988|9983|9990.5|9985.5|9991|9986|9987.2|9982.2|507
1649872500000|2022-04-13 17:55:00|9990.6|9985.6|9990|9985|9991.4|9986.4|9989.6|9984.6|94
1649872800000|2022-04-13 18:00:00|9990.5|9985.5|9992.4|9987.4|9993.5|9988.5|9990.5|9985.5|377
1649873100000|2022-04-13 18:05:00|9992.5|9987.5|9988.5|9983.5|9992.5|9987.5|9988.2|9983.2|259
1649873400000|2022-04-13 18:10:00|9988.3|9983.3|9986.7|9981.7|9990.2|9985.2|9986.7|9981.7|56
1649873700000|2022-04-13 18:15:00|9986.6|9981.6|9985.5|9980.5|9987.9|9982.9|9985.5|9980.5|136
1649874000000|2022-04-13 18:20:00|9985.3|9980.3|9984.7|9979.7|9985.3|9980.3|9982.5|9977.5|75
1649874300000|2022-04-13 18:25:00|9984.5|9979.5|9985|9980|9987.5|9982.5|9983.9|9978.9|356
1649874600000|2022-04-13 18:30:00|9985.2|9980.2|9987.3|9982.3|9987.6|9982.6|9984|9979|60
1649874900000|2022-04-13 18:35:00|9987.2|9982.2|9989.5|9984.5|9989.6|9984.6|9986.4|9981.4|391
1649875200000|2022-04-13 18:40:00|9989.3|9984.3|9986.5|9981.5|9989.4|9984.4|9986|9981|307
1649875500000|2022-04-13 18:45:00|9986.6|9981.6|9984.2|9979.2|9986.9|9981.9|9984|9979|51
1649875800000|2022-04-13 18:50:00|9984|9979|9984.9|9979.9|9984.9|9979.9|9983.5|9978.5|66
1649876100000|2022-04-13 18:55:00|9984.7|9979.7|9985.8|9980.8|9986.1|9981.1|9984.2|9979.2|134
1649876400000|2022-04-13 19:00:00|9985.6|9980.6|9986.4|9981.4|9987.2|9982.2|9984.4|9979.4|31
1649876700000|2022-04-13 19:05:00|9986.2|9981.2|9983.7|9978.7|9986.5|9981.5|9982.8|9977.8|37
1649877000000|2022-04-13 19:10:00|9983.8|9978.8|9983.8|9978.8|9985.2|9980.2|9983.8|9978.8|12
1649877300000|2022-04-13 19:15:00|9983.6|9978.6|9984|9979|9984.2|9979.2|9982.8|9977.8|21
1649877600000|2022-04-13 19:20:00|9983.8|9978.8|9983.8|9978.8|9984.8|9979.8|9982.2|9977.2|24
1649877900000|2022-04-13 19:25:00|9983.5|9978.5|9983|9978|9984.2|9979.2|9982|9977|41
1649878200000|2022-04-13 19:30:00|9982.8|9977.8|9985.1|9980.1|9985.2|9980.2|9982.8|9977.8|19
1649878500000|2022-04-13 19:35:00|9985.2|9980.2|9986.5|9981.5|9987.1|9982.1|9984.2|9979.2|39
1649878800000|2022-04-13 19:40:00|9986.7|9981.7|9987.2|9982.2|9987.8|9982.8|9984.9|9979.9|38
1649879100000|2022-04-13 19:45:00|9987|9982|9988.1|9983.1|9988.8|9983.8|9986.8|9981.8|28
1649879400000|2022-04-13 19:50:00|9988.2|9983.2|9987.8|9982.8|9988.8|9983.8|9987.8|9982.8|22
1649879700000|2022-04-13 19:55:00|9987.6|9982.6|9988.2|9983.2|9988.2|9983.2|9986.4|9981.4|27
1649880000000|2022-04-13 20:00:00|9987.9|9982.9|9986.6|9981.6|9987.9|9982.9|9985.9|9980.9|22
1649880300000|2022-04-13 20:05:00|9986.8|9981.8|9986.8|9981.8|9987.6|9982.6|9986.6|9981.6|57
1649880600000|2022-04-13 20:10:00|9986.6|9981.6|9986.5|9981.5|9987.2|9982.2|9985.8|9980.8|42
1649880900000|2022-04-13 20:15:00|9986.4|9981.4|9986.2|9981.2|9986.9|9981.9|9986.2|9981.2|16
1649881200000|2022-04-13 20:20:00|9985.8|9980.8|9984.6|9979.6|9985.8|9980.8|9984.6|9979.6|5
1649881500000|2022-04-13 20:25:00|9984.4|9979.4|9984.4|9979.4|9984.6|9979.6|9983.9|9978.9|36
1649881800000|2022-04-13 20:30:00|9984.6|9979.6|9983.6|9978.6|9984.6|9979.6|9983.6|9978.6|12
1649882100000|2022-04-13 20:35:00|9983.8|9978.8|9982.8|9977.8|9983.8|9978.8|9982.6|9977.6|12
1649882400000|2022-04-13 20:40:00|9982.9|9977.9|9983.2|9978.2|9983.5|9978.5|9982.6|9977.6|10
1649882700000|2022-04-13 20:45:00|9983|9978|9983.4|9978.4|9983.6|9978.6|9982.6|9977.6|10
1649883000000|2022-04-13 20:50:00|9983.5|9978.5|9982.6|9977.6|9983.6|9978.6|9982.6|9977.6|5
1649883300000|2022-04-13 20:55:00|9982.4|9977.4|9982.6|9977.6|9982.8|9977.8|9981.9|9976.9|42
1649894400000|2022-04-14 00:00:00|9975.7|9970.7|9971.7|9966.7|9975.7|9970.7|9970.7|9965.7|176
1649894700000|2022-04-14 00:05:00|9971.9|9966.9|9976.9|9971.9|9977.1|9972.1|9971.7|9966.7|24
1649895000000|2022-04-14 00:10:00|9976.6|9971.6|9974.1|9969.1|9977.5|9972.5|9974.1|9969.1|11
1649895300000|2022-04-14 00:15:00|9973.9|9968.9|9975.1|9970.1|9975.1|9970.1|9973.2|9968.2|30
1649895600000|2022-04-14 00:20:00|9974.8|9969.8|9975.1|9970.1|9975.1|9970.1|9974|9969|24
1649895900000|2022-04-14 00:25:00|9975.2|9970.2|9978.4|9973.4|9978.8|9973.8|9975.2|9970.2|23
1649896200000|2022-04-14 00:30:00|9978.5|9973.5|9980.5|9975.5|9981.1|9976.1|9978.5|9973.5|15
1649896500000|2022-04-14 00:35:00|9980.6|9975.6|9982|9977|9982.5|9977.5|9980.5|9975.5|19
1649896800000|2022-04-14 00:40:00|9982.1|9977.1|9985.3|9980.3|9985.5|9980.5|9981.5|9976.5|29
1649897100000|2022-04-14 00:45:00|9985.2|9980.2|9984.7|9979.7|9985.2|9980.2|9983.8|9978.8|21
1649897400000|2022-04-14 00:50:00|9984.3|9979.3|9985.5|9980.5|9986.3|9981.3|9984.3|9979.3|32
1649897700000|2022-04-14 00:55:00|9985.3|9980.3|9984.9|9979.9|9986.6|9981.6|9984.7|9979.7|21
1649898000000|2022-04-14 01:00:00|9984.7|9979.7|9984.5|9979.5|9986.5|9981.5|9984.1|9979.1|19
1649898300000|2022-04-14 01:05:00|9984.4|9979.4|9983|9978|9984.6|9979.6|9981.8|9976.8|31
1649898600000|2022-04-14 01:10:00|9983.2|9978.2|9981.7|9976.7|9983.5|9978.5|9980.5|9975.5|9
1649898900000|2022-04-14 01:15:00|9981.5|9976.5|9978.3|9973.3|9981.7|9976.7|9978.3|9973.3|41
1649899200000|2022-04-14 01:20:00|9978.1|9973.1|9978.1|9973.1|9979.5|9974.5|9977.5|9972.5|18
1649899500000|2022-04-14 01:25:00|9978|9973|9977.5|9972.5|9978|9973|9976.3|9971.3|11
1649899800000|2022-04-14 01:30:00|9977.4|9972.4|9975.7|9970.7|9977.7|9972.7|9975.2|9970.2|61
1649900100000|2022-04-14 01:35:00|9975.5|9970.5|9976|9971|9976|9971|9974.5|9969.5|33
1649900400000|2022-04-14 01:40:00|9976.1|9971.1|9975.5|9970.5|9977.9|9972.9|9975.5|9970.5|11
1649900700000|2022-04-14 01:45:00|9975.4|9970.4|9972.5|9967.5|9976|9971|9972.5|9967.5|50
1649901000000|2022-04-14 01:50:00|9972.7|9967.7|9971.3|9966.3|9972.9|9967.9|9971.1|9966.1|19
1649901300000|2022-04-14 01:55:00|9971.5|9966.5|9966|9961|9971.5|9966.5|9963.7|9958.7|166
1649901600000|2022-04-14 02:00:00|9966.1|9961.1|9968.8|9963.8|9968.9|9963.9|9965.5|9960.5|21
1649901900000|2022-04-14 02:05:00|9969|9964|9966.5|9961.5|9969|9964|9966|9961|27
1649902200000|2022-04-14 02:10:00|9966.6|9961.6|9969.6|9964.6|9969.8|9964.8|9966.6|9961.6|13
1649902500000|2022-04-14 02:15:00|9969.8|9964.8|9967.1|9962.1|9970|9965|9967.1|9962.1|11
1649902800000|2022-04-14 02:20:00|9966.9|9961.9|9969.1|9964.1|9969.6|9964.6|9966.8|9961.8|18
1649903100000|2022-04-14 02:25:00|9969.5|9964.5|9967.8|9962.8|9969.6|9964.6|9967.6|9962.6|13
1649903400000|2022-04-14 02:30:00|9967.9|9962.9|9967.4|9962.4|9968.4|9963.4|9967|9962|17
1649903700000|2022-04-14 02:35:00|9967.2|9962.2|9967.4|9962.4|9967.6|9962.6|9966.2|9961.2|10
1649904000000|2022-04-14 02:40:00|9967.2|9962.2|9966.5|9961.5|9967.2|9962.2|9965|9960|20
1649904300000|2022-04-14 02:45:00|9966.4|9961.4|9966.1|9961.1|9966.6|9961.6|9965.1|9960.1|12
1649904600000|2022-04-14 02:50:00|9966.3|9961.3|9967.2|9962.2|9967.4|9962.4|9966.1|9961.1|10
1649904900000|2022-04-14 02:55:00|9967.1|9962.1|9970|9965|9970|9965|9967.1|9962.1|7
1649905200000|2022-04-14 03:00:00|9969.6|9964.6|9968.9|9963.9|9970|9965|9967.2|9962.2|20
1649905500000|2022-04-14 03:05:00|9969|9964|9968.6|9963.6|9969.4|9964.4|9967.8|9962.8|6
1649905800000|2022-04-14 03:10:00|9968.4|9963.4|9969|9964|9969.6|9964.6|9967.6|9962.6|40
1649906100000|2022-04-14 03:15:00|9968.8|9963.8|9966.6|9961.6|9968.8|9963.8|9966.6|9961.6|10
1649906400000|2022-04-14 03:20:00|9966.8|9961.8|9965.8|9960.8|9967.6|9962.6|9965.6|9960.6|20
1649906700000|2022-04-14 03:25:00|9965.9|9960.9|9962.2|9957.2|9965.9|9960.9|9960.8|9955.8|142
1649907000000|2022-04-14 03:30:00|9962.1|9957.1|9963.6|9958.6|9964.1|9959.1|9962.1|9957.1|13
1649907300000|2022-04-14 03:35:00|9964.1|9959.1|9962.8|9957.8|9964.6|9959.6|9962.5|9957.5|8
1649907600000|2022-04-14 03:40:00|9962.6|9957.6|9964.9|9959.9|9965|9960|9962.6|9957.6|15
1649907900000|2022-04-14 03:45:00|9964.8|9959.8|9965.9|9960.9|9966.2|9961.2|9964.6|9959.6|15
1649908200000|2022-04-14 03:50:00|9965.8|9960.8|9966|9961|9966|9961|9965|9960|12
1649908500000|2022-04-14 03:55:00|9965.8|9960.8|9965|9960|9965.9|9960.9|9964|9959|8
1649908800000|2022-04-14 04:00:00|9964.8|9959.8|9965.8|9960.8|9966.5|9961.5|9964.5|9959.5|7
1649909100000|2022-04-14 04:05:00|9965.9|9960.9|9966.4|9961.4|9966.6|9961.6|9965.8|9960.8|15
1649909400000|2022-04-14 04:10:00|9966.5|9961.5|9967.2|9962.2|9968|9963|9966.3|9961.3|18
1649909700000|2022-04-14 04:15:00|9967.3|9962.3|9966|9961|9967.5|9962.5|9966|9961|8
1649910000000|2022-04-14 04:20:00|9965.6|9960.6|9965.8|9960.8|9966|9961|9965.3|9960.3|8
1649910300000|2022-04-14 04:25:00|9965.9|9960.9|9962.6|9957.6|9966.5|9961.5|9962|9957|273
1649910600000|2022-04-14 04:30:00|9962.5|9957.5|9962.3|9957.3|9963.4|9958.4|9962|9957|42
1649910900000|2022-04-14 04:35:00|9962.4|9957.4|9962.5|9957.5|9962.5|9957.5|9962|9957|6
1649911200000|2022-04-14 04:40:00|9962.6|9957.6|9963.3|9958.3|9963.5|9958.5|9962.5|9957.5|12
1649911500000|2022-04-14 04:45:00|9963.1|9958.1|9959.5|9954.5|9963.1|9958.1|9959|9954|116
1649911800000|2022-04-14 04:50:00|9959.3|9954.3|9959.5|9954.5|9959.8|9954.8|9958.8|9953.8|106
1649912100000|2022-04-14 04:55:00|9959.7|9954.7|9959.3|9954.3|9960|9955|9959|9954|6
1649912400000|2022-04-14 05:00:00|9959.1|9954.1|9959.3|9954.3|9959.9|9954.9|9958.1|9953.1|37
1649912700000|2022-04-14 05:05:00|9959.1|9954.1|9958.6|9953.6|9959.1|9954.1|9958|9953|12
1649913000000|2022-04-14 05:10:00|9958.5|9953.5|9955.2|9950.2|9958.5|9953.5|9954.8|9949.8|31
1649913300000|2022-04-14 05:15:00|9955.3|9950.3|9956|9951|9957.3|9952.3|9955.3|9950.3|48
1649913600000|2022-04-14 05:20:00|9956.2|9951.2|9955.2|9950.2|9956.3|9951.3|9953.5|9948.5|140
1649913900000|2022-04-14 05:25:00|9955|9950|9956.1|9951.1|9956.3|9951.3|9954.8|9949.8|37
1649914200000|2022-04-14 05:30:00|9956|9951|9958|9953|9958|9953|9955.2|9950.2|81
1649914500000|2022-04-14 05:35:00|9958.2|9953.2|9958.5|9953.5|9959|9954|9957.7|9952.7|78
1649914800000|2022-04-14 05:40:00|9958.3|9953.3|9958.2|9953.2|9959|9954|9957|9952|24
1649915100000|2022-04-14 05:45:00|9958.1|9953.1|9956.5|9951.5|9958.1|9953.1|9955.6|9950.6|26
1649915400000|2022-04-14 05:50:00|9956.9|9951.9|9960.1|9955.1|9960.7|9955.7|9956.8|9951.8|16
1649915700000|2022-04-14 05:55:00|9960|9955|9962.1|9957.1|9962.5|9957.5|9960|9955|84
1649916000000|2022-04-14 06:00:00|9962|9957|9958.2|9953.2|9962|9957|9957.7|9952.7|91
1649916300000|2022-04-14 06:05:00|9958.4|9953.4|9955.4|9950.4|9959|9954|9955.2|9950.2|73
1649916600000|2022-04-14 06:10:00|9955.2|9950.2|9955.7|9950.7|9956.9|9951.9|9954.8|9949.8|45
1649916900000|2022-04-14 06:15:00|9955.6|9950.6|9956.5|9951.5|9957|9952|9954.8|9949.8|43
1649917200000|2022-04-14 06:20:00|9956.1|9951.1|9956.4|9951.4|9958.5|9953.5|9955.8|9950.8|39
1649917500000|2022-04-14 06:25:00|9956.2|9951.2|9956.7|9951.7|9957.5|9952.5|9955.2|9950.2|36
1649917800000|2022-04-14 06:30:00|9956.9|9951.9|9955.6|9950.6|9958.5|9953.5|9955.2|9950.2|11
1649918100000|2022-04-14 06:35:00|9955.8|9950.8|9950.9|9945.9|9956|9951|9950|9945|195
1649918400000|2022-04-14 06:40:00|9951|9946|9953.5|9948.5|9953.5|9948.5|9950.7|9945.7|63
1649918700000|2022-04-14 06:45:00|9953.3|9948.3|9951.9|9946.9|9953.9|9948.9|9950.5|9945.5|32
1649919000000|2022-04-14 06:50:00|9951.7|9946.7|9953.5|9948.5|9953.5|9948.5|9951|9946|60
1649919300000|2022-04-14 06:55:00|9953.2|9948.2|9953.2|9948.2|9954.9|9949.9|9952.5|9947.5|69
1649919600000|2022-04-14 07:00:00|9953.1|9948.1|9957.1|9952.1|9957.4|9952.4|9952.5|9947.5|65
1649919900000|2022-04-14 07:05:00|9956.8|9951.8|9958.2|9953.2|9959.9|9954.9|9955.6|9950.6|55
1649920200000|2022-04-14 07:10:00|9958.4|9953.4|9956.4|9951.4|9959.7|9954.7|9956|9951|144
1649920500000|2022-04-14 07:15:00|9956.5|9951.5|9956.6|9951.6|9958.1|9953.1|9955.5|9950.5|22
1649920800000|2022-04-14 07:20:00|9956.7|9951.7|9958|9953|9959.5|9954.5|9956.3|9951.3|46
1649921100000|2022-04-14 07:25:00|9958.1|9953.1|9960.1|9955.1|9961.1|9956.1|9957.8|9952.8|38
1649921400000|2022-04-14 07:30:00|9960.3|9955.3|9960.6|9955.6|9965|9960|9957.5|9952.5|84
1649921700000|2022-04-14 07:35:00|9960.4|9955.4|9957.8|9952.8|9961.1|9956.1|9957.3|9952.3|35
1649922000000|2022-04-14 07:40:00|9957.6|9952.6|9958|9953|9958.3|9953.3|9956.6|9951.6|16
1649922300000|2022-04-14 07:45:00|9958.1|9953.1|9961.1|9956.1|9962.1|9957.1|9957.7|9952.7|39
1649922600000|2022-04-14 07:50:00|9960.9|9955.9|9961.6|9956.6|9962.8|9957.8|9960.1|9955.1|4
1649922900000|2022-04-14 07:55:00|9961.8|9956.8|9961.5|9956.5|9962.7|9957.7|9960.7|9955.7|41
1649923200000|2022-04-14 08:00:00|9961.6|9956.6|9964.9|9959.9|9965.2|9960.2|9961.6|9956.6|54
1649923500000|2022-04-14 08:05:00|9965.1|9960.1|9962.1|9957.1|9965.3|9960.3|9962.1|9957.1|26
1649923800000|2022-04-14 08:10:00|9962|9957|9961.5|9956.5|9962|9957|9959.1|9954.1|26
1649924100000|2022-04-14 08:15:00|9961.6|9956.6|9961.5|9956.5|9961.7|9956.7|9958.7|9953.7|119
1649924400000|2022-04-14 08:20:00|9961.3|9956.3|9961.2|9956.2|9962.5|9957.5|9960.5|9955.5|12
1649924700000|2022-04-14 08:25:00|9961.4|9956.4|9965.5|9960.5|9965.9|9960.9|9961.2|9956.2|46
1649925000000|2022-04-14 08:30:00|9965.2|9960.2|9963.5|9958.5|9965.7|9960.7|9962.5|9957.5|112
1649925300000|2022-04-14 08:35:00|9963.6|9958.6|9962.5|9957.5|9964.5|9959.5|9962.5|9957.5|21
1649925600000|2022-04-14 08:40:00|9962.1|9957.1|9959|9954|9962.7|9957.7|9957.5|9952.5|47
1649925900000|2022-04-14 08:45:00|9959.1|9954.1|9960|9955|9960|9955|9958|9953|16
1649926200000|2022-04-14 08:50:00|9959.7|9954.7|9960|9955|9960.5|9955.5|9958.8|9953.8|17
1649926500000|2022-04-14 08:55:00|9960.2|9955.2|9961.4|9956.4|9961.5|9956.5|9959|9954|19
1649926800000|2022-04-14 09:00:00|9961.2|9956.2|9965.2|9960.2|9965.5|9960.5|9961.2|9956.2|26
1649927100000|2022-04-14 09:05:00|9965|9960|9962.8|9957.8|9965.7|9960.7|9962.7|9957.7|18
1649927400000|2022-04-14 09:10:00|9962.7|9957.7|9957.5|9952.5|9962.9|9957.9|9957.2|9952.2|14
1649927700000|2022-04-14 09:15:00|9957.8|9952.8|9957.2|9952.2|9958.4|9953.4|9956|9951|33
1649928000000|2022-04-14 09:20:00|9957.5|9952.5|9958.6|9953.6|9960|9955|9956.9|9951.9|22
1649928300000|2022-04-14 09:25:00|9958.8|9953.8|9957.7|9952.7|9960|9955|9957.5|9952.5|17
1649928600000|2022-04-14 09:30:00|9957.5|9952.5|9955.4|9950.4|9958|9953|9955|9950|27
1649928900000|2022-04-14 09:35:00|9955.5|9950.5|9955|9950|9956.5|9951.5|9954.5|9949.5|26
1649929200000|2022-04-14 09:40:00|9955.2|9950.2|9956.7|9951.7|9958.5|9953.5|9955|9950|15
1649929500000|2022-04-14 09:45:00|9956.5|9951.5|9957.2|9952.2|9957.9|9952.9|9955.7|9950.7|21
1649929800000|2022-04-14 09:50:00|9957|9952|9958.7|9953.7|9960.2|9955.2|9957|9952|14
1649930100000|2022-04-14 09:55:00|9958.5|9953.5|9957.9|9952.9|9959.9|9954.9|9957.2|9952.2|10
1649930400000|2022-04-14 10:00:00|9958.1|9953.1|9957.4|9952.4|9958.3|9953.3|9956|9951|38
1649930700000|2022-04-14 10:05:00|9957.3|9952.3|9958.9|9953.9|9959.7|9954.7|9956.9|9951.9|15
1649931000000|2022-04-14 10:10:00|9958.7|9953.7|9958.7|9953.7|9959.4|9954.4|9957.5|9952.5|42
1649931300000|2022-04-14 10:15:00|9958.5|9953.5|9958.2|9953.2|9959.2|9954.2|9957.2|9952.2|13
1649931600000|2022-04-14 10:20:00|9958.4|9953.4|9957.4|9952.4|9959.4|9954.4|9956.9|9951.9|38
1649931900000|2022-04-14 10:25:00|9957.9|9952.9|9961.4|9956.4|9961.7|9956.7|9957.7|9952.7|34
1649932200000|2022-04-14 10:30:00|9961.5|9956.5|9965.7|9960.7|9965.9|9960.9|9961.5|9956.5|32
1649932500000|2022-04-14 10:35:00|9965.5|9960.5|9962.2|9957.2|9966.2|9961.2|9961.9|9956.9|18
1649932800000|2022-04-14 10:40:00|9962.4|9957.4|9961.4|9956.4|9962.9|9957.9|9961|9956|30
1649933100000|2022-04-14 10:45:00|9961.7|9956.7|9961.5|9956.5|9962.9|9957.9|9960.7|9955.7|16
1649933400000|2022-04-14 10:50:00|9961.4|9956.4|9959.4|9954.4|9962.2|9957.2|9958.9|9953.9|8
1649933700000|2022-04-14 10:55:00|9959.2|9954.2|9960.9|9955.9|9961.4|9956.4|9958.9|9953.9|14
1649934000000|2022-04-14 11:00:00|9961|9956|9961|9956|9963.3|9958.3|9960.4|9955.4|41
1649934300000|2022-04-14 11:05:00|9960.9|9955.9|9962.4|9957.4|9963.3|9958.3|9960.5|9955.5|19
1649934600000|2022-04-14 11:10:00|9962.3|9957.3|9960.9|9955.9|9962.7|9957.7|9960.3|9955.3|18
1649934900000|2022-04-14 11:15:00|9960.7|9955.7|9961.5|9956.5|9963.4|9958.4|9960.7|9955.7|35
1649935200000|2022-04-14 11:20:00|9961.4|9956.4|9962.2|9957.2|9962.4|9957.4|9960.9|9955.9|13
1649935500000|2022-04-14 11:25:00|9962|9957|9963.2|9958.2|9963.9|9958.9|9961.9|9956.9|15
1649935800000|2022-04-14 11:30:00|9963|9958|9958.4|9953.4|9963.9|9958.9|9957.2|9952.2|59
1649936100000|2022-04-14 11:35:00|9958|9953|9956.4|9951.4|9959.3|9954.3|9956|9951|39
1649936400000|2022-04-14 11:40:00|9956.3|9951.3|9953.8|9948.8|9959.2|9954.2|9953.8|9948.8|44
1649936700000|2022-04-14 11:45:00|9953.9|9948.9|9980.2|9975.2|9981.6|9976.6|9953.8|9948.8|550
1649937000000|2022-04-14 11:50:00|9980.4|9975.4|9984.8|9979.8|9988.4|9983.4|9977.2|9972.2|228
1649937300000|2022-04-14 11:55:00|9985|9980|9991.2|9986.2|9991.4|9986.4|9982.5|9977.5|285
1649937600000|2022-04-14 12:00:00|9991.4|9986.4|9987.2|9982.2|9991.4|9986.4|9984.7|9979.7|224
1649937900000|2022-04-14 12:05:00|9987.4|9982.4|9986.4|9981.4|9988.6|9983.6|9984.1|9979.1|118
1649938200000|2022-04-14 12:10:00|9986.6|9981.6|9983.6|9978.6|9986.7|9981.7|9980.8|9975.8|94
1649938500000|2022-04-14 12:15:00|9984.2|9979.2|9983.4|9978.4|9985.4|9980.4|9982.1|9977.1|137
1649938800000|2022-04-14 12:20:00|9983.6|9978.6|9981.6|9976.6|9985.4|9980.4|9979.4|9974.4|103
1649939100000|2022-04-14 12:25:00|9981.4|9976.4|9978.8|9973.8|9982.7|9977.7|9977.3|9972.3|67
1649939400000|2022-04-14 12:30:00|9980.6|9975.6|9988.2|9983.2|9990.4|9985.4|9977.6|9972.6|183
1649939700000|2022-04-14 12:35:00|9988.1|9983.1|9984|9979|9997.4|9992.4|9979.8|9974.8|423
1649940000000|2022-04-14 12:40:00|9984.2|9979.2|9985.8|9980.8|9993.7|9988.7|9983.3|9978.3|371
1649940300000|2022-04-14 12:45:00|9986.3|9981.3|9996.9|9991.9|9997.5|9992.5|9983|9978|572
1649940600000|2022-04-14 12:50:00|9996.7|9991.7|10001.6|9996.6|10003.7|9998.7|9996.3|9991.3|351
1649940900000|2022-04-14 12:55:00|10001.5|9996.5|10006.2|10001.2|10008.7|10003.7|10000.9|9995.9|280
1649941200000|2022-04-14 13:00:00|10006.1|10001.1|10011.7|10006.7|10016.7|10011.7|10005.2|10000.2|379
1649941500000|2022-04-14 13:05:00|10011.9|10006.9|10012.8|10007.8|10014|10009|10006.1|10001.1|280
1649941800000|2022-04-14 13:10:00|10013|10008|10017.1|10012.1|10018.1|10013.1|10012.7|10007.7|479
1649942100000|2022-04-14 13:15:00|10017.3|10012.3|10023|10018|10023.2|10018.2|10015.6|10010.6|175
1649942400000|2022-04-14 13:20:00|10023.1|10018.1|10022.6|10017.6|10025.6|10020.6|10017.6|10012.6|234
1649942700000|2022-04-14 13:25:00|10022.5|10017.5|10023.7|10018.7|10025.2|10020.2|10015.8|10010.8|265
1649943000000|2022-04-14 13:30:00|10023.9|10018.9|10027.9|10022.9|10028.4|10023.4|10021|10016|565
1649943300000|2022-04-14 13:35:00|10028|10023|10030|10025|10033.9|10028.9|10025.7|10020.7|252
1649943600000|2022-04-14 13:40:00|10030.1|10025.1|10048.1|10043.1|10048.3|10043.3|10030.1|10025.1|804
1649943900000|2022-04-14 13:45:00|10048.2|10043.2|10048.1|10043.1|10049.2|10044.2|10044.3|10039.3|278
1649944200000|2022-04-14 13:50:00|10047.9|10042.9|10065.2|10060.2|10070.7|10065.7|10047.9|10042.9|709
1649944500000|2022-04-14 13:55:00|10065.4|10060.4|10058.9|10053.9|10066.7|10061.7|10056.8|10051.8|437
1649944800000|2022-04-14 14:00:00|10058.8|10053.8|10055.3|10050.3|10063.2|10058.2|10051.5|10046.5|310
1649945100000|2022-04-14 14:05:00|10055.2|10050.2|10053.8|10048.8|10061|10056|10053.2|10048.2|223
1649945400000|2022-04-14 14:10:00|10054.1|10049.1|10054.3|10049.3|10055.1|10050.1|10050.5|10045.5|424
1649945700000|2022-04-14 14:15:00|10054.5|10049.5|10048.8|10043.8|10054.7|10049.7|10048.2|10043.2|642
1649946000000|2022-04-14 14:20:00|10048.7|10043.7|10045.1|10040.1|10050.7|10045.7|10039.8|10034.8|521
1649946300000|2022-04-14 14:25:00|10044.8|10039.8|10042.2|10037.2|10045.7|10040.7|10040.6|10035.6|311
1649946600000|2022-04-14 14:30:00|10042.3|10037.3|10049.4|10044.4|10049.8|10044.8|10040.9|10035.9|308
1649946900000|2022-04-14 14:35:00|10049.3|10044.3|10054.3|10049.3|10054.8|10049.8|10046.8|10041.8|205
1649947200000|2022-04-14 14:40:00|10054.2|10049.2|10049|10044|10057.2|10052.2|10047.6|10042.6|280
1649947500000|2022-04-14 14:45:00|10049.1|10044.1|10048.9|10043.9|10052.8|10047.8|10044.8|10039.8|231
1649947800000|2022-04-14 14:50:00|10048.7|10043.7|10057.1|10052.1|10061.1|10056.1|10048.7|10043.7|483
1649948100000|2022-04-14 14:55:00|10057.3|10052.3|10056.1|10051.1|10061.7|10056.7|10055.3|10050.3|244
1649948400000|2022-04-14 15:00:00|10055.9|10050.9|10052|10047|10058.8|10053.8|10049.7|10044.7|341
1649948700000|2022-04-14 15:05:00|10052.1|10047.1|10038.7|10033.7|10054.7|10049.7|10038.3|10033.3|608
1649949000000|2022-04-14 15:10:00|10038.9|10033.9|10038.2|10033.2|10042.7|10037.7|10031.4|10026.4|501
1649949300000|2022-04-14 15:15:00|10038.4|10033.4|10031|10026|10039.3|10034.3|10029.5|10024.5|696
1649949600000|2022-04-14 15:20:00|10030.9|10025.9|10035.1|10030.1|10040.7|10035.7|10028.8|10023.8|240
1649949900000|2022-04-14 15:25:00|10035.3|10030.3|10042.5|10037.5|10044.5|10039.5|10034.3|10029.3|138
1649950200000|2022-04-14 15:30:00|10042.1|10037.1|10045.5|10040.5|10045.7|10040.7|10038.3|10033.3|119
1649950500000|2022-04-14 15:35:00|10045.7|10040.7|10048.5|10043.5|10048.8|10043.8|10044|10039|123
1649950800000|2022-04-14 15:40:00|10048.4|10043.4|10049.3|10044.3|10053.1|10048.1|10048|10043|141
1649951100000|2022-04-14 15:45:00|10049.4|10044.4|10049.4|10044.4|10053.5|10048.5|10047.6|10042.6|116
1649951400000|2022-04-14 15:50:00|10049.2|10044.2|10048.9|10043.9|10051.8|10046.8|10047|10042|81
1649951700000|2022-04-14 15:55:00|10048.8|10043.8|10046|10041|10051|10046|10045.5|10040.5|163
1649952000000|2022-04-14 16:00:00|10046.2|10041.2|10040.6|10035.6|10047.5|10042.5|10039.4|10034.4|203
1649952300000|2022-04-14 16:05:00|10040.5|10035.5|10028.1|10023.1|10042.2|10037.2|10025.7|10020.7|495
1649952600000|2022-04-14 16:10:00|10028|10023|10029.4|10024.4|10031.7|10026.7|10027.5|10022.5|200
1649952900000|2022-04-14 16:15:00|10029.3|10024.3|10026.1|10021.1|10032.7|10027.7|10026|10021|95
1649953200000|2022-04-14 16:20:00|10026|10021|10023.8|10018.8|10030|10025|10023.8|10018.8|104
1649953500000|2022-04-14 16:25:00|10023.9|10018.9|10029|10024|10029.4|10024.4|10023.9|10018.9|36
1649953800000|2022-04-14 16:30:00|10028.9|10023.9|10030.8|10025.8|10031|10026|10028.5|10023.5|27
1649954100000|2022-04-14 16:35:00|10030.6|10025.6|10033.2|10028.2|10033.5|10028.5|10028.8|10023.8|48
1649954400000|2022-04-14 16:40:00|10033.3|10028.3|10035.4|10030.4|10037|10032|10033.3|10028.3|40
1649954700000|2022-04-14 16:45:00|10035.3|10030.3|10035.7|10030.7|10037.4|10032.4|10034|10029|36
1649955000000|2022-04-14 16:50:00|10035.8|10030.8|10035.5|10030.5|10037.2|10032.2|10034.5|10029.5|19
1649955300000|2022-04-14 16:55:00|10035.7|10030.7|10035.5|10030.5|10038.2|10033.2|10034.8|10029.8|23
1649955600000|2022-04-14 17:00:00|10035.7|10030.7|10035|10030|10036.8|10031.8|10031.9|10026.9|33
1649955900000|2022-04-14 17:05:00|10035.2|10030.2|10036.7|10031.7|10037.9|10032.9|10034.9|10029.9|20
1649956200000|2022-04-14 17:10:00|10036.8|10031.8|10037.9|10032.9|10038.3|10033.3|10035|10030|25
1649956500000|2022-04-14 17:15:00|10038|10033|10036.7|10031.7|10040|10035|10036.5|10031.5|38
1649956800000|2022-04-14 17:20:00|10036.9|10031.9|10037.4|10032.4|10037.8|10032.8|10036|10031|17
1649957100000|2022-04-14 17:25:00|10037.5|10032.5|10035.2|10030.2|10038.3|10033.3|10033.5|10028.5|27
1649957400000|2022-04-14 17:30:00|10035.4|10030.4|10032.5|10027.5|10035.7|10030.7|10032.1|10027.1|13
1649957700000|2022-04-14 17:35:00|10032.4|10027.4|10031.9|10026.9|10032.4|10027.4|10027.4|10022.4|19
1649958000000|2022-04-14 17:40:00|10031.8|10026.8|10033.3|10028.3|10033.3|10028.3|10030.3|10025.3|7
1649958300000|2022-04-14 17:45:00|10033.1|10028.1|10029.4|10024.4|10033.3|10028.3|10028.8|10023.8|29
1649958600000|2022-04-14 17:50:00|10029.3|10024.3|10030.2|10025.2|10030.2|10025.2|10028.3|10023.3|100
1649958900000|2022-04-14 17:55:00|10030|10025|10027.9|10022.9|10030.3|10025.3|10027.9|10022.9|7
1649959200000|2022-04-14 18:00:00|10027.8|10022.8|10026.8|10021.8|10028.9|10023.9|10026.4|10021.4|33
1649959500000|2022-04-14 18:05:00|10026.7|10021.7|10026.8|10021.8|10027.3|10022.3|10025.5|10020.5|21
1649959800000|2022-04-14 18:10:00|10026.6|10021.6|10024.8|10019.8|10026.9|10021.9|10023.8|10018.8|38
1649960100000|2022-04-14 18:15:00|10024.5|10019.5|10028.5|10023.5|10028.5|10023.5|10023.8|10018.8|38
1649960400000|2022-04-14 18:20:00|10028.7|10023.7|10029|10024|10030.5|10025.5|10027.8|10022.8|30
1649960700000|2022-04-14 18:25:00|10029.2|10024.2|10026.8|10021.8|10029.8|10024.8|10026.8|10021.8|11
1649961000000|2022-04-14 18:30:00|10027|10022|10026.8|10021.8|10027|10022|10026.3|10021.3|38
1649961300000|2022-04-14 18:35:00|10026.6|10021.6|10026.5|10021.5|10027|10022|10025.3|10020.3|36
1649961600000|2022-04-14 18:40:00|10026.3|10021.3|10024.6|10019.6|10026.8|10021.8|10024.2|10019.2|22
1649961900000|2022-04-14 18:45:00|10024.7|10019.7|10025.6|10020.6|10026.8|10021.8|10024.7|10019.7|17
1649962200000|2022-04-14 18:50:00|10025.4|10020.4|10026.9|10021.9|10027|10022|10025.1|10020.1|34
1649962500000|2022-04-14 18:55:00|10026.8|10021.8|10024.7|10019.7|10029.3|10024.3|10024.7|10019.7|156
1649962800000|2022-04-14 19:00:00|10024.8|10019.8|10022.7|10017.7|10025.3|10020.3|10022.4|10017.4|86
1649963100000|2022-04-14 19:05:00|10022.8|10017.8|10024.2|10019.2|10024.3|10019.3|10022.8|10017.8|18
1649963400000|2022-04-14 19:10:00|10024.1|10019.1|10022.9|10017.9|10024.6|10019.6|10022.8|10017.8|14
1649963700000|2022-04-14 19:15:00|10022.8|10017.8|10022.7|10017.7|10023.5|10018.5|10022.4|10017.4|24
1649964000000|2022-04-14 19:20:00|10022.8|10017.8|10025.6|10020.6|10025.8|10020.8|10022.3|10017.3|32
1649964300000|2022-04-14 19:25:00|10025.7|10020.7|10026.6|10021.6|10026.6|10021.6|10025.7|10020.7|12
1649964600000|2022-04-14 19:30:00|10026.7|10021.7|10026.8|10021.8|10028.1|10023.1|10026.5|10021.5|19
1649964900000|2022-04-14 19:35:00|10026.7|10021.7|10028.3|10023.3|10028.6|10023.6|10026.6|10021.6|18
1649965200000|2022-04-14 19:40:00|10028.6|10023.6|10026.8|10021.8|10029.3|10024.3|10026.3|10021.3|14
1649965500000|2022-04-14 19:45:00|10027.1|10022.1|10026.4|10021.4|10027.2|10022.2|10025.7|10020.7|10
1649965800000|2022-04-14 19:50:00|10026.3|10021.3|10026.7|10021.7|10028.6|10023.6|10026.3|10021.3|21
1649966100000|2022-04-14 19:55:00|10026.6|10021.6|10029.1|10024.1|10029.1|10024.1|10025.8|10020.8|38
1649966400000|2022-04-14 20:00:00|10028.6|10023.6|10026.1|10021.1|10028.6|10023.6|10025.7|10020.7|42
1649966700000|2022-04-14 20:05:00|10026.2|10021.2|10025.7|10020.7|10027.3|10022.3|10025.6|10020.6|4
1649967000000|2022-04-14 20:10:00|10025.8|10020.8|10025.3|10020.3|10025.8|10020.8|10024.6|10019.6|10
1649967300000|2022-04-14 20:15:00|10025.2|10020.2|10024.8|10019.8|10025.2|10020.2|10024.6|10019.6|7
1649967600000|2022-04-14 20:20:00|10024.7|10019.7|10024.7|10019.7|10025.3|10020.3|10024.6|10019.6|13
1649967900000|2022-04-14 20:25:00|10024.6|10019.6|10024.3|10019.3|10025.6|10020.6|10024.3|10019.3|6
1649968200000|2022-04-14 20:30:00|10024.1|10019.1|10022.8|10017.8|10024.1|10019.1|10022.8|10017.8|28
1649968500000|2022-04-14 20:35:00|10023.1|10018.1|10022.8|10017.8|10023.2|10018.2|10022.8|10017.8|3
1649968800000|2022-04-14 20:40:00|10023.1|10018.1|10022.9|10017.9|10023.1|10018.1|10022.4|10017.4|10
1649969100000|2022-04-14 20:45:00|10023.1|10018.1|10021.4|10016.4|10023.2|10018.2|10021.2|10016.2|12
1649969400000|2022-04-14 20:50:00|10021.2|10016.2|10022.7|10017.7|10022.7|10017.7|10021.2|10016.2|9
1649969700000|2022-04-14 20:55:00|10022.8|10017.8|10026.8|10017.8|10027.9|10019.8|10022.7|10017.7|8
1650240000000|2022-04-18 00:00:00|10043.6|10038.6|10045.3|10040.3|10045.9|10040.9|10042.2|10037.2|9
1650240300000|2022-04-18 00:05:00|10045.2|10040.2|10044.9|10039.9|10046.3|10041.3|10044.9|10039.9|13
1650240600000|2022-04-18 00:10:00|10044.7|10039.7|10043.9|10038.9|10044.7|10039.7|10043.4|10038.4|15
1650240900000|2022-04-18 00:15:00|10043.8|10038.8|10048.9|10043.9|10048.9|10043.9|10043.8|10038.8|24
1650241200000|2022-04-18 00:20:00|10048.7|10043.7|10049.4|10044.4|10051.7|10046.7|10048.7|10043.7|15
1650241500000|2022-04-18 00:25:00|10049.2|10044.2|10052.2|10047.2|10052.4|10047.4|10049.2|10044.2|19
1650241800000|2022-04-18 00:30:00|10052.3|10047.3|10053.3|10048.3|10053.4|10048.4|10051.7|10046.7|19
1650242100000|2022-04-18 00:35:00|10053.2|10048.2|10052.9|10047.9|10054.1|10049.1|10052.4|10047.4|19
1650242400000|2022-04-18 00:40:00|10052.7|10047.7|10056.6|10051.6|10056.8|10051.8|10052.4|10047.4|41
1650242700000|2022-04-18 00:45:00|10056.7|10051.7|10055.2|10050.2|10057.2|10052.2|10054.6|10049.6|16
1650243000000|2022-04-18 00:50:00|10055.3|10050.3|10054.6|10049.6|10057.9|10052.9|10054.4|10049.4|32
1650243300000|2022-04-18 00:55:00|10054.8|10049.8|10052.2|10047.2|10054.8|10049.8|10051.3|10046.3|42
1650243600000|2022-04-18 01:00:00|10052.4|10047.4|10055.9|10050.9|10056.2|10051.2|10051.9|10046.9|38
1650243900000|2022-04-18 01:05:00|10056.2|10051.2|10054.9|10049.9|10056.9|10051.9|10054.9|10049.9|34
1650244200000|2022-04-18 01:10:00|10055|10050|10051.2|10046.2|10055.2|10050.2|10049.9|10044.9|27
1650244500000|2022-04-18 01:15:00|10051.3|10046.3|10051.8|10046.8|10051.8|10046.8|10048.8|10043.8|20
1650244800000|2022-04-18 01:20:00|10051.6|10046.6|10046.1|10041.1|10056.7|10051.7|10045.5|10040.5|49
1650245100000|2022-04-18 01:25:00|10046.2|10041.2|10044.6|10039.6|10049.7|10044.7|10043.9|10038.9|75
1650245400000|2022-04-18 01:30:00|10044.7|10039.7|10046.9|10041.9|10048.3|10043.3|10043.9|10038.9|26
1650245700000|2022-04-18 01:35:00|10047.1|10042.1|10047.9|10042.9|10048.7|10043.7|10046.9|10041.9|7
1650246000000|2022-04-18 01:40:00|10048.1|10043.1|10046.8|10041.8|10048.8|10043.8|10045.9|10040.9|5
1650246300000|2022-04-18 01:45:00|10046.7|10041.7|10043.9|10038.9|10046.9|10041.9|10043.5|10038.5|11
1650246600000|2022-04-18 01:50:00|10044.2|10039.2|10047.8|10042.8|10048.3|10043.3|10044.2|10039.2|14
1650246900000|2022-04-18 01:55:00|10047.9|10042.9|10047.7|10042.7|10048.4|10043.4|10045.9|10040.9|16
1650247200000|2022-04-18 02:00:00|10047.8|10042.8|10047.9|10042.9|10048.7|10043.7|10045.5|10040.5|10
1650247500000|2022-04-18 02:05:00|10047.7|10042.7|10050.6|10045.6|10052.1|10047.1|10047.4|10042.4|23
1650247800000|2022-04-18 02:10:00|10050.7|10045.7|10051.9|10046.9|10052.4|10047.4|10049.5|10044.5|34
1650248100000|2022-04-18 02:15:00|10052.2|10047.2|10053.4|10048.4|10053.9|10048.9|10051.9|10046.9|22
1650248400000|2022-04-18 02:20:00|10053.7|10048.7|10054.9|10049.9|10055.7|10050.7|10053.4|10048.4|36
1650248700000|2022-04-18 02:25:00|10054.8|10049.8|10055.4|10050.4|10055.9|10050.9|10053.9|10048.9|25
1650249000000|2022-04-18 02:30:00|10055.6|10050.6|10055.7|10050.7|10056.4|10051.4|10054.9|10049.9|23
1650249300000|2022-04-18 02:35:00|10055.9|10050.9|10054.8|10049.8|10057.3|10052.3|10054.7|10049.7|19
1650249600000|2022-04-18 02:40:00|10054.9|10049.9|10055.9|10050.9|10055.9|10050.9|10054.4|10049.4|10
1650249900000|2022-04-18 02:45:00|10056.2|10051.2|10054.4|10049.4|10056.4|10051.4|10054.4|10049.4|6
1650250200000|2022-04-18 02:50:00|10054.6|10049.6|10055.7|10050.7|10056.2|10051.2|10054.6|10049.6|5
1650250500000|2022-04-18 02:55:00|10055.5|10050.5|10053.7|10048.7|10055.7|10050.7|10052.5|10047.5|54
1650250800000|2022-04-18 03:00:00|10053.4|10048.4|10052.9|10047.9|10054.2|10049.2|10052.9|10047.9|7
1650251100000|2022-04-18 03:05:00|10053|10048|10057.4|10052.4|10057.4|10052.4|10053|10048|16
1650251400000|2022-04-18 03:10:00|10057.7|10052.7|10057.9|10052.9|10059.3|10054.3|10056.4|10051.4|23
1650251700000|2022-04-18 03:15:00|10057.7|10052.7|10058.7|10053.7|10058.8|10053.8|10056.2|10051.2|5
1650252000000|2022-04-18 03:20:00|10058.4|10053.4|10057.9|10052.9|10058.4|10053.4|10056.7|10051.7|13
1650252300000|2022-04-18 03:25:00|10057.7|10052.7|10058.2|10053.2|10058.8|10053.8|10057.2|10052.2|6
1650252600000|2022-04-18 03:30:00|10058.3|10053.3|10058.8|10053.8|10058.8|10053.8|10056.9|10051.9|18
1650252900000|2022-04-18 03:35:00|10058.6|10053.6|10059.9|10054.9|10060.4|10055.4|10057.9|10052.9|11
1650253200000|2022-04-18 03:40:00|10060.1|10055.1|10060.9|10055.9|10060.9|10055.9|10058.9|10053.9|48
1650253500000|2022-04-18 03:45:00|10061.4|10056.4|10061.8|10056.8|10062.8|10057.8|10060.6|10055.6|42
1650253800000|2022-04-18 03:50:00|10061.9|10056.9|10061.4|10056.4|10061.9|10056.9|10060.5|10055.5|8
1650254100000|2022-04-18 03:55:00|10061.1|10056.1|10061.3|10056.3|10061.9|10056.9|10060.2|10055.2|7
1650254400000|2022-04-18 04:00:00|10061.4|10056.4|10060.5|10055.5|10062.4|10057.4|10059.4|10054.4|21
1650254700000|2022-04-18 04:05:00|10060.4|10055.4|10060.5|10055.5|10060.9|10055.9|10059.1|10054.1|11
1650255000000|2022-04-18 04:10:00|10060.6|10055.6|10059.6|10054.6|10061.4|10056.4|10059.6|10054.6|10
1650255300000|2022-04-18 04:15:00|10059.9|10054.9|10061.3|10056.3|10061.6|10056.6|10058.9|10053.9|13
1650255600000|2022-04-18 04:20:00|10061.4|10056.4|10060.4|10055.4|10061.4|10056.4|10059.4|10054.4|11
1650255900000|2022-04-18 04:25:00|10060.5|10055.5|10061.7|10056.7|10062.4|10057.4|10060.4|10055.4|15
1650256200000|2022-04-18 04:30:00|10061.6|10056.6|10063.7|10058.7|10063.7|10058.7|10061.4|10056.4|9
1650256500000|2022-04-18 04:35:00|10063.8|10058.8|10063.8|10058.8|10064.8|10059.8|10063.4|10058.4|27
1650256800000|2022-04-18 04:40:00|10063.9|10058.9|10063.1|10058.1|10064.3|10059.3|10062.9|10057.9|5
1650257100000|2022-04-18 04:45:00|10062.9|10057.9|10063.4|10058.4|10063.9|10058.9|10062.9|10057.9|8
1650257400000|2022-04-18 04:50:00|10063.5|10058.5|10063.9|10058.9|10064.3|10059.3|10062.9|10057.9|8
1650257700000|2022-04-18 04:55:00|10063.8|10058.8|10062.7|10057.7|10064.1|10059.1|10061.9|10056.9|24
1650258000000|2022-04-18 05:00:00|10062.6|10057.6|10061.4|10056.4|10062.9|10057.9|10061|10056|10
1650258300000|2022-04-18 05:05:00|10061.2|10056.2|10061.4|10056.4|10061.4|10056.4|10060.4|10055.4|8
1650258600000|2022-04-18 05:10:00|10061.6|10056.6|10061.4|10056.4|10062.9|10057.9|10060.9|10055.9|10
1650258900000|2022-04-18 05:15:00|10061.6|10056.6|10062.6|10057.6|10062.6|10057.6|10061.4|10056.4|8
1650259200000|2022-04-18 05:20:00|10062.9|10057.9|10061.6|10056.6|10063.4|10058.4|10061.6|10056.6|12
1650259500000|2022-04-18 05:25:00|10061.9|10056.9|10062|10057|10063.1|10058.1|10061.6|10056.6|8
1650259800000|2022-04-18 05:30:00|10061.9|10056.9|10060.4|10055.4|10062.4|10057.4|10060.4|10055.4|44
1650260100000|2022-04-18 05:35:00|10060.6|10055.6|10060.4|10055.4|10061.4|10056.4|10060.2|10055.2|15
1650260400000|2022-04-18 05:40:00|10060.5|10055.5|10061.4|10056.4|10062.1|10057.1|10059.6|10054.6|29
1650260700000|2022-04-18 05:45:00|10061.2|10056.2|10062.4|10057.4|10062.6|10057.6|10061.1|10056.1|11
1650261000000|2022-04-18 05:50:00|10062.2|10057.2|10060.4|10055.4|10064.4|10059.4|10060.4|10055.4|30
1650261300000|2022-04-18 05:55:00|10060.5|10055.5|10060.1|10055.1|10061.4|10056.4|10059.9|10054.9|7
1650261600000|2022-04-18 06:00:00|10060.4|10055.4|10059.4|10054.4|10061.8|10056.8|10059.4|10054.4|14
1650261900000|2022-04-18 06:05:00|10059.1|10054.1|10061.6|10056.6|10061.9|10056.9|10058.9|10053.9|17
1650262200000|2022-04-18 06:10:00|10061.8|10056.8|10059.9|10054.9|10061.9|10056.9|10058.1|10053.1|12
1650262500000|2022-04-18 06:15:00|10059.8|10054.8|10060.4|10055.4|10062.8|10057.8|10059.5|10054.5|12
1650262800000|2022-04-18 06:20:00|10060.5|10055.5|10058.6|10053.6|10060.6|10055.6|10057.9|10052.9|5
1650263100000|2022-04-18 06:25:00|10058.9|10053.9|10059.4|10054.4|10059.9|10054.9|10057.9|10052.9|16
1650263400000|2022-04-18 06:30:00|10059.6|10054.6|10058.6|10053.6|10061.1|10056.1|10057.4|10052.4|25
1650263700000|2022-04-18 06:35:00|10058.5|10053.5|10056.8|10051.8|10059.9|10054.9|10056.7|10051.7|10
1650264000000|2022-04-18 06:40:00|10056.9|10051.9|10059.4|10054.4|10059.9|10054.9|10056.9|10051.9|21
1650264300000|2022-04-18 06:45:00|10059.2|10054.2|10056.9|10051.9|10059.4|10054.4|10056.9|10051.9|17
1650264600000|2022-04-18 06:50:00|10057.4|10052.4|10056.9|10051.9|10058.3|10053.3|10055.9|10050.9|13
1650264900000|2022-04-18 06:55:00|10057|10052|10060.3|10055.3|10060.6|10055.6|10057|10052|20
1650265200000|2022-04-18 07:00:00|10060.4|10055.4|10057.9|10052.9|10060.4|10055.4|10057.4|10052.4|82
1650265500000|2022-04-18 07:05:00|10058|10053|10058.4|10053.4|10059.4|10054.4|10057.6|10052.6|21
1650265800000|2022-04-18 07:10:00|10058.2|10053.2|10056.4|10051.4|10058.2|10053.2|10056.1|10051.1|8
1650266100000|2022-04-18 07:15:00|10056.2|10051.2|10053|10048|10056.5|10051.5|10052.9|10047.9|32
1650266400000|2022-04-18 07:20:00|10053.1|10048.1|10055.4|10050.4|10055.8|10050.8|10053.1|10048.1|13
1650266700000|2022-04-18 07:25:00|10055.1|10050.1|10056.9|10051.9|10056.9|10051.9|10054.4|10049.4|45
1650267000000|2022-04-18 07:30:00|10057.1|10052.1|10063.4|10058.4|10063.4|10058.4|10056.9|10051.9|21
1650267300000|2022-04-18 07:35:00|10063.2|10058.2|10063.9|10058.9|10064.3|10059.3|10062.4|10057.4|27
1650267600000|2022-04-18 07:40:00|10064|10059|10065.6|10060.6|10065.9|10060.9|10063.2|10058.2|36
1650267900000|2022-04-18 07:45:00|10065.8|10060.8|10064.4|10059.4|10066.6|10061.6|10063.9|10058.9|23
1650268200000|2022-04-18 07:50:00|10064.5|10059.5|10061.9|10056.9|10064.8|10059.8|10061.9|10056.9|26
1650268500000|2022-04-18 07:55:00|10062|10057|10064.3|10059.3|10065.3|10060.3|10062|10057|12
1650268800000|2022-04-18 08:00:00|10064.5|10059.5|10064.1|10059.1|10064.8|10059.8|10060.9|10055.9|23
1650269100000|2022-04-18 08:05:00|10064.3|10059.3|10065.8|10060.8|10066.3|10061.3|10063.8|10058.8|14
1650269400000|2022-04-18 08:10:00|10065.9|10060.9|10066.8|10061.8|10067.2|10062.2|10064.8|10059.8|36
1650269700000|2022-04-18 08:15:00|10066.7|10061.7|10066.3|10061.3|10067.3|10062.3|10065.8|10060.8|7
1650270000000|2022-04-18 08:20:00|10066.1|10061.1|10065.8|10060.8|10066.6|10061.6|10064.8|10059.8|34
1650270300000|2022-04-18 08:25:00|10065.6|10060.6|10066.8|10061.8|10068.3|10063.3|10065.5|10060.5|22
1650270600000|2022-04-18 08:30:00|10066.3|10061.3|10064.7|10059.7|10066.8|10061.8|10064.5|10059.5|16
1650270900000|2022-04-18 08:35:00|10064.8|10059.8|10062.1|10057.1|10064.8|10059.8|10061.8|10056.8|15
1650271200000|2022-04-18 08:40:00|10061.8|10056.8|10063.3|10058.3|10064.3|10059.3|10061.6|10056.6|23
1650271500000|2022-04-18 08:45:00|10063.5|10058.5|10062.7|10057.7|10063.7|10058.7|10061.3|10056.3|11
1650271800000|2022-04-18 08:50:00|10062.8|10057.8|10062.1|10057.1|10062.8|10057.8|10061.3|10056.3|23
1650272100000|2022-04-18 08:55:00|10062.3|10057.3|10063.5|10058.5|10064.5|10059.5|10061.8|10056.8|22
1650272400000|2022-04-18 09:00:00|10063.3|10058.3|10061.3|10056.3|10063.3|10058.3|10060.3|10055.3|32
1650272700000|2022-04-18 09:05:00|10061.2|10056.2|10059.3|10054.3|10061.2|10056.2|10058|10053|11
1650273000000|2022-04-18 09:10:00|10059.1|10054.1|10060.8|10055.8|10060.8|10055.8|10058.3|10053.3|8
1650273300000|2022-04-18 09:15:00|10061.2|10056.2|10061.8|10056.8|10062.2|10057.2|10060.5|10055.5|21
1650273600000|2022-04-18 09:20:00|10061.7|10056.7|10060.5|10055.5|10062|10057|10058.7|10053.7|11
1650273900000|2022-04-18 09:25:00|10060.3|10055.3|10061|10056|10061.5|10056.5|10060.3|10055.3|6
1650274200000|2022-04-18 09:30:00|10061.2|10056.2|10061.2|10056.2|10061.5|10056.5|10060.7|10055.7|14
1650274500000|2022-04-18 09:35:00|10061|10056|10060.9|10055.9|10061.2|10056.2|10060.1|10055.1|8
1650274800000|2022-04-18 09:40:00|10061.1|10056.1|10060.8|10055.8|10061.2|10056.2|10060.2|10055.2|2
1650275100000|2022-04-18 09:45:00|10060.7|10055.7|10063.2|10058.2|10063.5|10058.5|10060.7|10055.7|36
1650275400000|2022-04-18 09:50:00|10063.5|10058.5|10064.7|10059.7|10064.7|10059.7|10062.7|10057.7|10
1650275700000|2022-04-18 09:55:00|10064.5|10059.5|10062.7|10057.7|10064.7|10059.7|10061.5|10056.5|11
1650276000000|2022-04-18 10:00:00|10063|10058|10061.7|10056.7|10064.7|10059.7|10061.4|10056.4|19
1650276300000|2022-04-18 10:05:00|10061.9|10056.9|10060.3|10055.3|10062.3|10057.3|10059.7|10054.7|44
1650276600000|2022-04-18 10:10:00|10060.2|10055.2|10061.2|10056.2|10061.2|10056.2|10059.5|10054.5|61
1650276900000|2022-04-18 10:15:00|10061|10056|10062.5|10057.5|10062.7|10057.7|10060.7|10055.7|18
1650277200000|2022-04-18 10:20:00|10062.7|10057.7|10062.2|10057.2|10062.7|10057.7|10061.5|10056.5|5
1650277500000|2022-04-18 10:25:00|10062.1|10057.1|10059.7|10054.7|10062.7|10057.7|10058.7|10053.7|33
1650277800000|2022-04-18 10:30:00|10059.5|10054.5|10059|10054|10059.7|10054.7|10058.3|10053.3|18
1650278100000|2022-04-18 10:35:00|10059.1|10054.1|10058.7|10053.7|10059.2|10054.2|10057.2|10052.2|17
1650278400000|2022-04-18 10:40:00|10058.6|10053.6|10058.2|10053.2|10058.7|10053.7|10057.2|10052.2|24
1650278700000|2022-04-18 10:45:00|10058.4|10053.4|10058|10053|10058.6|10053.6|10056.9|10051.9|4
1650279000000|2022-04-18 10:50:00|10057.8|10052.8|10058.1|10053.1|10058.1|10053.1|10056.5|10051.5|8
1650279300000|2022-04-18 10:55:00|10058.2|10053.2|10056|10051|10058.2|10053.2|10055.7|10050.7|13
1650279600000|2022-04-18 11:00:00|10055.8|10050.8|10055.2|10050.2|10056.2|10051.2|10053.7|10048.7|25
1650279900000|2022-04-18 11:05:00|10055.1|10050.1|10053.7|10048.7|10055.2|10050.2|10053.7|10048.7|14
1650280200000|2022-04-18 11:10:00|10054|10049|10052.7|10047.7|10054.2|10049.2|10052.7|10047.7|13
1650280500000|2022-04-18 11:15:00|10052.6|10047.6|10051.2|10046.2|10053.7|10048.7|10050.7|10045.7|18
1650280800000|2022-04-18 11:20:00|10051.1|10046.1|10049.7|10044.7|10052.1|10047.1|10049.7|10044.7|37
1650281100000|2022-04-18 11:25:00|10049.6|10044.6|10047.7|10042.7|10049.6|10044.6|10047.2|10042.2|130
1650281400000|2022-04-18 11:30:00|10047.4|10042.4|10051.2|10046.2|10051.2|10046.2|10047.2|10042.2|159
1650281700000|2022-04-18 11:35:00|10050.7|10045.7|10050.7|10045.7|10052.2|10047.2|10050.7|10045.7|42
1650282000000|2022-04-18 11:40:00|10050.1|10045.1|10050.1|10045.1|10051.7|10046.7|10049.2|10044.2|24
1650282300000|2022-04-18 11:45:00|10050.2|10045.2|10049.2|10044.2|10050.7|10045.7|10048.6|10043.6|50
1650282600000|2022-04-18 11:50:00|10049.5|10044.5|10046.3|10041.3|10049.9|10044.9|10046.3|10041.3|28
1650282900000|2022-04-18 11:55:00|10046.2|10041.2|10047.3|10042.3|10048.9|10043.9|10045.5|10040.5|50
1650283200000|2022-04-18 12:00:00|10047.2|10042.2|10048.9|10043.9|10049.2|10044.2|10047.2|10042.2|26
1650283500000|2022-04-18 12:05:00|10049|10044|10051.5|10046.5|10052.7|10047.7|10048.7|10043.7|201
1650283800000|2022-04-18 12:10:00|10051.3|10046.3|10053.9|10048.9|10054.1|10049.1|10051.3|10046.3|77
1650284100000|2022-04-18 12:15:00|10054.2|10049.2|10054.1|10049.1|10055.5|10050.5|10053.2|10048.2|66
1650284400000|2022-04-18 12:20:00|10054.2|10049.2|10048.5|10043.5|10054.2|10049.2|10046.7|10041.7|409
1650284700000|2022-04-18 12:25:00|10048.3|10043.3|10046.7|10041.7|10048.7|10043.7|10045.4|10040.4|54
1650285000000|2022-04-18 12:30:00|10046.5|10041.5|10041.6|10036.6|10047.6|10042.6|10040.9|10035.9|57
1650285300000|2022-04-18 12:35:00|10041.7|10036.7|10042.9|10037.9|10044.4|10039.4|10040.9|10035.9|25
1650285600000|2022-04-18 12:40:00|10042.7|10037.7|10047.2|10042.2|10047.2|10042.2|10042.7|10037.7|39
1650285900000|2022-04-18 12:45:00|10047.3|10042.3|10045.7|10040.7|10048.7|10043.7|10045.7|10040.7|162
1650286200000|2022-04-18 12:50:00|10046.1|10041.1|10050.9|10045.9|10051.7|10046.7|10045.9|10040.9|117
1650286500000|2022-04-18 12:55:00|10051.1|10046.1|10049.2|10044.2|10052.3|10047.3|10048.8|10043.8|30
1650286800000|2022-04-18 13:00:00|10048.8|10043.8|10047.5|10042.5|10050.7|10045.7|10045.2|10040.2|74
1650287100000|2022-04-18 13:05:00|10047.4|10042.4|10052.7|10047.7|10053.3|10048.3|10047.2|10042.2|126
1650287400000|2022-04-18 13:10:00|10052.4|10047.4|10054.3|10049.3|10055.5|10050.5|10051.7|10046.7|15
1650287700000|2022-04-18 13:15:00|10054.2|10049.2|10052|10047|10054.4|10049.4|10050.5|10045.5|44
1650288000000|2022-04-18 13:20:00|10051.9|10046.9|10051.1|10046.1|10052.9|10047.9|10049.7|10044.7|46
1650288300000|2022-04-18 13:25:00|10051.2|10046.2|10051.3|10046.3|10054.2|10049.2|10050.7|10045.7|76
1650288600000|2022-04-18 13:30:00|10051.2|10046.2|10047.2|10042.2|10051.2|10046.2|10043.7|10038.7|169
1650288900000|2022-04-18 13:35:00|10047.3|10042.3|10050.1|10045.1|10050.1|10045.1|10045.7|10040.7|50
1650289200000|2022-04-18 13:40:00|10050.2|10045.2|10047.7|10042.7|10052.7|10047.7|10047.2|10042.2|196
1650289500000|2022-04-18 13:45:00|10047.8|10042.8|10046.2|10041.2|10051.2|10046.2|10046.2|10041.2|61
1650289800000|2022-04-18 13:50:00|10046|10041|10046.3|10041.3|10046.9|10041.9|10043.7|10038.7|45
1650290100000|2022-04-18 13:55:00|10046.4|10041.4|10052.5|10047.5|10053.7|10048.7|10046.2|10041.2|127
1650290400000|2022-04-18 14:00:00|10052.4|10047.4|10048.2|10043.2|10053.7|10048.7|10047.7|10042.7|113
1650290700000|2022-04-18 14:05:00|10048.3|10043.3|10054.1|10049.1|10054.2|10049.2|10048.2|10043.2|71
1650291000000|2022-04-18 14:10:00|10054.2|10049.2|10050.2|10045.2|10054.7|10049.7|10049.5|10044.5|110
1650291300000|2022-04-18 14:15:00|10050.4|10045.4|10052.6|10047.6|10053.2|10048.2|10050.2|10045.2|46
1650291600000|2022-04-18 14:20:00|10052.7|10047.7|10050.4|10045.4|10052.9|10047.9|10050.3|10045.3|29
1650291900000|2022-04-18 14:25:00|10050.7|10045.7|10052.9|10047.9|10054.2|10049.2|10050|10045|55
1650292200000|2022-04-18 14:30:00|10053.1|10048.1|10052.8|10047.8|10053.7|10048.7|10052.1|10047.1|24
1650292500000|2022-04-18 14:35:00|10052.7|10047.7|10053.2|10048.2|10054.2|10049.2|10052.4|10047.4|34
1650292800000|2022-04-18 14:40:00|10052.8|10047.8|10054.7|10049.7|10055.2|10050.2|10052.7|10047.7|52
1650293100000|2022-04-18 14:45:00|10054.9|10049.9|10054.8|10049.8|10055.7|10050.7|10053.7|10048.7|43
1650293400000|2022-04-18 14:50:00|10054.7|10049.7|10059.9|10054.9|10060.6|10055.6|10054.7|10049.7|81
1650293700000|2022-04-18 14:55:00|10059.8|10054.8|10059.1|10054.1|10060.8|10055.8|10057.1|10052.1|34
1650294000000|2022-04-18 15:00:00|10058.8|10053.8|10056.1|10051.1|10061.4|10056.4|10056.1|10051.1|85
1650294300000|2022-04-18 15:05:00|10056.2|10051.2|10058.1|10053.1|10058.6|10053.6|10055.9|10050.9|27
1650294600000|2022-04-18 15:10:00|10057.9|10052.9|10061|10056|10062.2|10057.2|10057.3|10052.3|26
1650294900000|2022-04-18 15:15:00|10061.1|10056.1|10061.1|10056.1|10062.1|10057.1|10060.6|10055.6|35
1650295200000|2022-04-18 15:20:00|10060.9|10055.9|10062.1|10057.1|10062.1|10057.1|10059.6|10054.6|31
1650295500000|2022-04-18 15:25:00|10061.8|10056.8|10062.6|10057.6|10064.1|10059.1|10061.1|10056.1|35
1650295800000|2022-04-18 15:30:00|10062.4|10057.4|10062.9|10057.9|10063.1|10058.1|10059.7|10054.7|11
1650296100000|2022-04-18 15:35:00|10062.8|10057.8|10062.1|10057.1|10063.2|10058.2|10061.6|10056.6|31
1650296400000|2022-04-18 15:40:00|10062.3|10057.3|10062.4|10057.4|10063.1|10058.1|10061.8|10056.8|18
1650296700000|2022-04-18 15:45:00|10062.3|10057.3|10064.8|10059.8|10065.1|10060.1|10060.5|10055.5|24
1650297000000|2022-04-18 15:50:00|10065|10060|10065.6|10060.6|10065.6|10060.6|10064.1|10059.1|19
1650297300000|2022-04-18 15:55:00|10065.4|10060.4|10066.3|10061.3|10066.6|10061.6|10064.8|10059.8|46
1650297600000|2022-04-18 16:00:00|10066.5|10061.5|10064.7|10059.7|10066.6|10061.6|10064.1|10059.1|45
1650297900000|2022-04-18 16:05:00|10064.6|10059.6|10069.1|10064.1|10069.1|10064.1|10064.3|10059.3|24
1650298200000|2022-04-18 16:10:00|10068.9|10063.9|10074|10069|10076.4|10071.4|10068.6|10063.6|223
1650298500000|2022-04-18 16:15:00|10074.1|10069.1|10074.8|10069.8|10075.7|10070.7|10073.6|10068.6|52
1650298800000|2022-04-18 16:20:00|10075|10070|10076.3|10071.3|10077.1|10072.1|10074.1|10069.1|71
1650299100000|2022-04-18 16:25:00|10076.5|10071.5|10075.6|10070.6|10076.5|10071.5|10074|10069|51
1650299400000|2022-04-18 16:30:00|10075.8|10070.8|10075.1|10070.1|10076.1|10071.1|10073.8|10068.8|31
1650299700000|2022-04-18 16:35:00|10074.8|10069.8|10074.7|10069.7|10075.1|10070.1|10073.8|10068.8|7
1650300000000|2022-04-18 16:40:00|10074.8|10069.8|10073.1|10068.1|10076.4|10071.4|10072.9|10067.9|29
1650300300000|2022-04-18 16:45:00|10073.2|10068.2|10074.3|10069.3|10074.8|10069.8|10072.1|10067.1|17
1650300600000|2022-04-18 16:50:00|10074.1|10069.1|10076.5|10071.5|10076.5|10071.5|10073.5|10068.5|11
1650300900000|2022-04-18 16:55:00|10076.3|10071.3|10074.5|10069.5|10077|10072|10074|10069|37
1650301200000|2022-04-18 17:00:00|10074.7|10069.7|10072.5|10067.5|10075.5|10070.5|10072|10067|36
1650301500000|2022-04-18 17:05:00|10072.7|10067.7|10072|10067|10073.4|10068.4|10071.5|10066.5|13
1650301800000|2022-04-18 17:10:00|10071.8|10066.8|10070.4|10065.4|10071.9|10066.9|10069.8|10064.8|14
1650302100000|2022-04-18 17:15:00|10070.5|10065.5|10072.6|10067.6|10073|10068|10070|10065|22
1650302400000|2022-04-18 17:20:00|10072.5|10067.5|10070|10065|10073|10068|10069.9|10064.9|12
1650302700000|2022-04-18 17:25:00|10070.2|10065.2|10070.5|10065.5|10072.2|10067.2|10070.2|10065.2|10
1650303000000|2022-04-18 17:30:00|10070.8|10065.8|10069.8|10064.8|10071|10066|10068.9|10063.9|15
1650303300000|2022-04-18 17:35:00|10069.9|10064.9|10070|10065|10070.3|10065.3|10069|10064|29
1650303600000|2022-04-18 17:40:00|10069.8|10064.8|10070.6|10065.6|10071.3|10066.3|10069.5|10064.5|17
1650303900000|2022-04-18 17:45:00|10070.5|10065.5|10068.6|10063.6|10071.4|10066.4|10068.5|10063.5|22
1650304200000|2022-04-18 17:50:00|10068.5|10063.5|10068.3|10063.3|10070|10065|10068|10063|17
1650304500000|2022-04-18 17:55:00|10068.1|10063.1|10068.1|10063.1|10068.5|10063.5|10066.5|10061.5|18
1650304800000|2022-04-18 18:00:00|10068|10063|10068|10063|10068.9|10063.9|10066.5|10061.5|30
1650305100000|2022-04-18 18:05:00|10067.9|10062.9|10068|10063|10068.8|10063.8|10067.3|10062.3|27
1650305400000|2022-04-18 18:10:00|10067.9|10062.9|10068.5|10063.5|10068.8|10063.8|10067.3|10062.3|6
1650305700000|2022-04-18 18:15:00|10068.4|10063.4|10067.5|10062.5|10069.4|10064.4|10067.5|10062.5|31
1650306000000|2022-04-18 18:20:00|10067.7|10062.7|10067.5|10062.5|10068.5|10063.5|10066.8|10061.8|24
1650306300000|2022-04-18 18:25:00|10067.4|10062.4|10068.5|10063.5|10069.4|10064.4|10067.3|10062.3|17
1650306600000|2022-04-18 18:30:00|10068.2|10063.2|10067.5|10062.5|10068.8|10063.8|10067|10062|14
1650306900000|2022-04-18 18:35:00|10067.3|10062.3|10066.9|10061.9|10067.4|10062.4|10066|10061|17
1650307200000|2022-04-18 18:40:00|10067|10062|10069|10064|10069.3|10064.3|10066.9|10061.9|16
1650307500000|2022-04-18 18:45:00|10068.9|10063.9|10069|10064|10070|10065|10068.5|10063.5|26
1650307800000|2022-04-18 18:50:00|10069.2|10064.2|10068|10063|10069.5|10064.5|10068|10063|10
1650308100000|2022-04-18 18:55:00|10068.2|10063.2|10069.5|10064.5|10070.1|10065.1|10068.1|10063.1|54
1650308400000|2022-04-18 19:00:00|10069.9|10064.9|10071.5|10066.5|10072|10067|10069|10064|28
1650308700000|2022-04-18 19:05:00|10071.7|10066.7|10069|10064|10071.9|10066.9|10068.5|10063.5|11
1650309000000|2022-04-18 19:10:00|10069.3|10064.3|10069.8|10064.8|10070.5|10065.5|10068.5|10063.5|12
1650309300000|2022-04-18 19:15:00|10070|10065|10073|10068|10073|10068|10069.6|10064.6|147
1650309600000|2022-04-18 19:20:00|10072.5|10067.5|10072|10067|10073.7|10068.7|10072|10067|101
1650309900000|2022-04-18 19:25:00|10072.2|10067.2|10073|10068|10073.5|10068.5|10071.5|10066.5|19
1650310200000|2022-04-18 19:30:00|10073.2|10068.2|10072.5|10067.5|10073.5|10068.5|10071.4|10066.4|16
1650310500000|2022-04-18 19:35:00|10072.4|10067.4|10072|10067|10073|10068|10072|10067|11
1650310800000|2022-04-18 19:40:00|10071.9|10066.9|10072.9|10067.9|10073.2|10068.2|10071.5|10066.5|11
1650311100000|2022-04-18 19:45:00|10072.8|10067.8|10073|10068|10074|10069|10072.8|10067.8|12
1650311400000|2022-04-18 19:50:00|10073.4|10068.4|10071.8|10066.8|10073.5|10068.5|10071.5|10066.5|4
1650311700000|2022-04-18 19:55:00|10071.9|10066.9|10070.5|10065.5|10073|10068|10070|10065|25
1650312000000|2022-04-18 20:00:00|10070.4|10065.4|10071.3|10066.3|10071.5|10066.5|10069.6|10064.6|16
1650312300000|2022-04-18 20:05:00|10071.4|10066.4|10071.5|10066.5|10071.8|10066.8|10071|10066|5
1650312600000|2022-04-18 20:10:00|10071.4|10066.4|10072|10067|10072|10067|10071|10066|20
1650312900000|2022-04-18 20:15:00|10071.9|10066.9|10070|10065|10072|10067|10069.8|10064.8|14
1650313200000|2022-04-18 20:20:00|10070.3|10065.3|10070|10065|10070.5|10065.5|10069.8|10064.8|1
1650313500000|2022-04-18 20:25:00|10070.6|10065.6|10070.3|10065.3|10070.6|10065.6|10069.5|10064.5|2
1650313800000|2022-04-18 20:30:00|10070.1|10065.1|10071.5|10066.5|10071.5|10066.5|10069.5|10064.5|19
1650314100000|2022-04-18 20:35:00|10071.7|10066.7|10071|10066|10072|10067|10070.8|10065.8|2
1650314400000|2022-04-18 20:40:00|10071.2|10066.2|10070.8|10065.8|10071.3|10066.3|10070.5|10065.5|0
1650314700000|2022-04-18 20:45:00|10070.9|10065.9|10071.7|10066.7|10071.7|10066.7|10070.9|10065.9|7
1650315000000|2022-04-18 20:50:00|10071.5|10066.5|10072.2|10067.2|10072.7|10067.7|10071.4|10066.4|24
1650315300000|2022-04-18 20:55:00|10072.4|10067.4|10073.7|10068.7|10073.8|10068.8|10072.2|10067.2|15
1650326400000|2022-04-19 00:00:00|10073.5|10068.5|10074.8|10069.8|10077|10072|10071.9|10066.9|39
1650326700000|2022-04-19 00:05:00|10074.7|10069.7|10069.2|10064.2|10075.1|10070.1|10067.7|10062.7|25
1650327000000|2022-04-19 00:10:00|10068.6|10063.6|10069.2|10064.2|10069.4|10064.4|10066|10061|12
1650327300000|2022-04-19 00:15:00|10068.9|10063.9|10070.7|10065.7|10071|10066|10068|10063|18
1650327600000|2022-04-19 00:20:00|10070.6|10065.6|10069.2|10064.2|10070.9|10065.9|10068.7|10063.7|7
1650327900000|2022-04-19 00:25:00|10069|10064|10071.2|10066.2|10071.6|10066.6|10068.5|10063.5|17
1650328200000|2022-04-19 00:30:00|10071.1|10066.1|10071.2|10066.2|10072.2|10067.2|10070.5|10065.5|8
1650328500000|2022-04-19 00:35:00|10071|10066|10071.5|10066.5|10072|10067|10070.2|10065.2|14
1650328800000|2022-04-19 00:40:00|10071.7|10066.7|10077.9|10072.9|10079.3|10074.3|10071.5|10066.5|26
1650329100000|2022-04-19 00:45:00|10078|10073|10078.7|10073.7|10079|10074|10076.5|10071.5|13
1650329400000|2022-04-19 00:50:00|10078.9|10073.9|10079.1|10074.1|10080.5|10075.5|10077.7|10072.7|10
1650329700000|2022-04-19 00:55:00|10079.2|10074.2|10076.2|10071.2|10079.7|10074.7|10076|10071|7
1650330000000|2022-04-19 01:00:00|10076.1|10071.1|10074.2|10069.2|10076.7|10071.7|10073.7|10068.7|4
1650330300000|2022-04-19 01:05:00|10074.1|10069.1|10076|10071|10077.5|10072.5|10073.7|10068.7|3
1650330600000|2022-04-19 01:10:00|10076.1|10071.1|10077.2|10072.2|10077.2|10072.2|10074.4|10069.4|19
1650330900000|2022-04-19 01:15:00|10077|10072|10078.8|10073.8|10080.4|10075.4|10076.7|10071.7|32
1650331200000|2022-04-19 01:20:00|10078.9|10073.9|10077.2|10072.2|10079.4|10074.4|10077.2|10072.2|7
1650331500000|2022-04-19 01:25:00|10077|10072|10075.2|10070.2|10077|10072|10072.9|10067.9|9
1650331800000|2022-04-19 01:30:00|10075.3|10070.3|10077.2|10072.2|10077.2|10072.2|10072.9|10067.9|19
1650332100000|2022-04-19 01:35:00|10077.3|10072.3|10079.4|10074.4|10080.5|10075.5|10077|10072|23
1650332400000|2022-04-19 01:40:00|10079.7|10074.7|10078.4|10073.4|10080.4|10075.4|10076.4|10071.4|19
1650332700000|2022-04-19 01:45:00|10078.9|10073.9|10077.7|10072.7|10080.2|10075.2|10076.9|10071.9|7
1650333000000|2022-04-19 01:50:00|10077.9|10072.9|10077.7|10072.7|10078.8|10073.8|10076.9|10071.9|12
1650333300000|2022-04-19 01:55:00|10077.8|10072.8|10079.4|10074.4|10079.9|10074.9|10077.5|10072.5|8
1650333600000|2022-04-19 02:00:00|10079.7|10074.7|10080.2|10075.2|10080.4|10075.4|10078.4|10073.4|21
1650333900000|2022-04-19 02:05:00|10080.4|10075.4|10083.7|10078.7|10083.9|10078.9|10080|10075|59
1650334200000|2022-04-19 02:10:00|10083.8|10078.8|10083.4|10078.4|10084.4|10079.4|10082.2|10077.2|36
1650334500000|2022-04-19 02:15:00|10083.7|10078.7|10083.9|10078.9|10086.4|10081.4|10082.9|10077.9|65
1650334800000|2022-04-19 02:20:00|10084.4|10079.4|10085.4|10080.4|10086.1|10081.1|10083.4|10078.4|4
1650335100000|2022-04-19 02:25:00|10085.6|10080.6|10088.5|10083.5|10088.9|10083.9|10085.4|10080.4|64
1650335400000|2022-04-19 02:30:00|10088.8|10083.8|10092.5|10087.5|10093.5|10088.5|10088.8|10083.8|110
1650335700000|2022-04-19 02:35:00|10092.4|10087.4|10088.1|10083.1|10092.4|10087.4|10087.3|10082.3|46
1650336000000|2022-04-19 02:40:00|10088.3|10083.3|10088.4|10083.4|10089.4|10084.4|10087.7|10082.7|32
1650336300000|2022-04-19 02:45:00|10088.1|10083.1|10088.2|10083.2|10088.9|10083.9|10087.7|10082.7|19
1650336600000|2022-04-19 02:50:00|10088.1|10083.1|10086|10081|10088.1|10083.1|10085.7|10080.7|28
1650336900000|2022-04-19 02:55:00|10085.8|10080.8|10086.6|10081.6|10087.7|10082.7|10085.3|10080.3|26
1650337200000|2022-04-19 03:00:00|10086.5|10081.5|10084.9|10079.9|10087.7|10082.7|10084.1|10079.1|10
1650337500000|2022-04-19 03:05:00|10085.2|10080.2|10085.3|10080.3|10085.7|10080.7|10084.1|10079.1|12
1650337800000|2022-04-19 03:10:00|10085.6|10080.6|10086.9|10081.9|10086.9|10081.9|10084.9|10079.9|9
1650338100000|2022-04-19 03:15:00|10087.1|10082.1|10086.1|10081.1|10087.3|10082.3|10086.1|10081.1|3
1650338400000|2022-04-19 03:20:00|10086|10081|10086.1|10081.1|10086.9|10081.9|10085.2|10080.2|10
1650338700000|2022-04-19 03:25:00|10086.4|10081.4|10087.1|10082.1|10087.3|10082.3|10085.3|10080.3|8
1650339000000|2022-04-19 03:30:00|10087.2|10082.2|10088|10083|10088|10083|10086.5|10081.5|6
1650339300000|2022-04-19 03:35:00|10087.8|10082.8|10086.1|10081.1|10088.4|10083.4|10085.7|10080.7|5
1650339600000|2022-04-19 03:40:00|10086|10081|10085.8|10080.8|10086.5|10081.5|10085.3|10080.3|5
1650339900000|2022-04-19 03:45:00|10085.7|10080.7|10084.4|10079.4|10086.1|10081.1|10084.4|10079.4|22
1650340200000|2022-04-19 03:50:00|10084.5|10079.5|10084.1|10079.1|10084.9|10079.9|10083.7|10078.7|8
1650340500000|2022-04-19 03:55:00|10084|10079|10084.2|10079.2|10084.9|10079.9|10082.4|10077.4|6
1650340800000|2022-04-19 04:00:00|10084|10079|10082.4|10077.4|10084.4|10079.4|10082.3|10077.3|6
1650341100000|2022-04-19 04:05:00|10082.3|10077.3|10081.3|10076.3|10082.4|10077.4|10080.8|10075.8|20
1650341400000|2022-04-19 04:10:00|10081.2|10076.2|10081.2|10076.2|10081.5|10076.5|10080.4|10075.4|10
1650341700000|2022-04-19 04:15:00|10081.1|10076.1|10079.5|10074.5|10081.2|10076.2|10079.2|10074.2|4
1650342000000|2022-04-19 04:20:00|10079.6|10074.6|10080.4|10075.4|10080.8|10075.8|10079.6|10074.6|10
1650342300000|2022-04-19 04:25:00|10080.6|10075.6|10082.7|10077.7|10084.5|10079.5|10080.6|10075.6|9
1650342600000|2022-04-19 04:30:00|10082.5|10077.5|10082.4|10077.4|10083.7|10078.7|10081.4|10076.4|7
1650342900000|2022-04-19 04:35:00|10082.3|10077.3|10084.9|10079.9|10085.1|10080.1|10081.9|10076.9|14
1650343200000|2022-04-19 04:40:00|10084.7|10079.7|10085.3|10080.3|10086.1|10081.1|10084.7|10079.7|9
1650343500000|2022-04-19 04:45:00|10085.2|10080.2|10087.3|10082.3|10087.3|10082.3|10084.4|10079.4|11
1650343800000|2022-04-19 04:50:00|10087.5|10082.5|10090|10085|10090.3|10085.3|10086.4|10081.4|18
1650344100000|2022-04-19 04:55:00|10090.1|10085.1|10087.5|10082.5|10090.5|10085.5|10086.1|10081.1|36
1650344400000|2022-04-19 05:00:00|10087.6|10082.6|10087.9|10082.9|10088.1|10083.1|10086.5|10081.5|6
1650344700000|2022-04-19 05:05:00|10088.1|10083.1|10088.7|10083.7|10089.6|10084.6|10087.3|10082.3|18
1650345000000|2022-04-19 05:10:00|10088.9|10083.9|10089.9|10084.9|10090.1|10085.1|10088.5|10083.5|9
1650345300000|2022-04-19 05:15:00|10090|10085|10087.7|10082.7|10091.3|10086.3|10087.7|10082.7|78
1650345600000|2022-04-19 05:20:00|10087.6|10082.6|10088.7|10083.7|10088.9|10083.9|10086.9|10081.9|16
1650345900000|2022-04-19 05:25:00|10088.5|10083.5|10087.7|10082.7|10088.5|10083.5|10086.5|10081.5|11
1650346200000|2022-04-19 05:30:00|10087.9|10082.9|10085.3|10080.3|10088.5|10083.5|10085.3|10080.3|24
1650346500000|2022-04-19 05:35:00|10085|10080|10084.9|10079.9|10086.1|10081.1|10083.9|10078.9|22
1650346800000|2022-04-19 05:40:00|10085|10080|10086.6|10081.6|10088.1|10083.1|10084.9|10079.9|22
1650347100000|2022-04-19 05:45:00|10086.8|10081.8|10086.4|10081.4|10087.7|10082.7|10085.3|10080.3|16
1650347400000|2022-04-19 05:50:00|10086.5|10081.5|10085.3|10080.3|10086.9|10081.9|10084.4|10079.4|9
1650347700000|2022-04-19 05:55:00|10085.4|10080.4|10086.2|10081.2|10086.9|10081.9|10085|10080|7
1650348000000|2022-04-19 06:00:00|10086.5|10081.5|10087.4|10082.4|10088.1|10083.1|10085.9|10080.9|28
1650348300000|2022-04-19 06:05:00|10087.3|10082.3|10089|10084|10091.8|10086.8|10087.3|10082.3|23
1650348600000|2022-04-19 06:10:00|10088.7|10083.7|10087.8|10082.8|10089.1|10084.1|10087|10082|14
1650348900000|2022-04-19 06:15:00|10087.9|10082.9|10086.6|10081.6|10090.3|10085.3|10086.2|10081.2|12
1650349200000|2022-04-19 06:20:00|10086.7|10081.7|10083.9|10078.9|10087.8|10082.8|10082.4|10077.4|71
1650349500000|2022-04-19 06:25:00|10083.6|10078.6|10082.9|10077.9|10084.6|10079.6|10082|10077|28
1650349800000|2022-04-19 06:30:00|10083|10078|10080.9|10075.9|10083.3|10078.3|10079.2|10074.2|35
1650350100000|2022-04-19 06:35:00|10080.8|10075.8|10081.1|10076.1|10081.5|10076.5|10079.6|10074.6|14
1650350400000|2022-04-19 06:40:00|10081.3|10076.3|10080.4|10075.4|10082.2|10077.2|10080.2|10075.2|16
1650350700000|2022-04-19 06:45:00|10080.7|10075.7|10080.7|10075.7|10080.9|10075.9|10079.2|10074.2|22
1650351000000|2022-04-19 06:50:00|10080.9|10075.9|10079.1|10074.1|10080.9|10075.9|10078.8|10073.8|33
1650351300000|2022-04-19 06:55:00|10079.2|10074.2|10080.7|10075.7|10081.2|10076.2|10079.1|10074.1|17
1650351600000|2022-04-19 07:00:00|10080.9|10075.9|10078.7|10073.7|10081.2|10076.2|10075.4|10070.4|104
1650351900000|2022-04-19 07:05:00|10078.5|10073.5|10078.8|10073.8|10079.9|10074.9|10077.6|10072.6|44
1650352200000|2022-04-19 07:10:00|10079|10074|10074.1|10069.1|10079.5|10074.5|10073.9|10068.9|73
1650352500000|2022-04-19 07:15:00|10074.3|10069.3|10076.5|10071.5|10077|10072|10073.4|10068.4|75
1650352800000|2022-04-19 07:20:00|10076.4|10071.4|10078.4|10073.4|10078.8|10073.8|10074.9|10069.9|17
1650353100000|2022-04-19 07:25:00|10076.5|10071.5|10074|10069|10078.8|10073.8|10072.9|10067.9|19
1650353400000|2022-04-19 07:30:00|10073.8|10068.8|10074.4|10069.4|10075.8|10070.8|10072.4|10067.4|27
1650353700000|2022-04-19 07:35:00|10074.5|10069.5|10076.1|10071.1|10077|10072|10073.8|10068.8|33
1650354000000|2022-04-19 07:40:00|10076.4|10071.4|10073.8|10068.8|10077.4|10072.4|10072.8|10067.8|24
1650354300000|2022-04-19 07:45:00|10073.9|10068.9|10075.8|10070.8|10076|10071|10073.4|10068.4|14
1650354600000|2022-04-19 07:50:00|10075.6|10070.6|10070.4|10065.4|10075.8|10070.8|10070|10065|30
1650354900000|2022-04-19 07:55:00|10070.6|10065.6|10068|10063|10071|10066|10067.4|10062.4|36
1650355200000|2022-04-19 08:00:00|10067.9|10062.9|10069.4|10064.4|10070.1|10065.1|10067.7|10062.7|30
1650355500000|2022-04-19 08:05:00|10069.3|10064.3|10069.3|10064.3|10069.8|10064.8|10068.3|10063.3|19
1650355800000|2022-04-19 08:10:00|10069.4|10064.4|10066.1|10061.1|10070.2|10065.2|10065.8|10060.8|93
1650356100000|2022-04-19 08:15:00|10065.9|10060.9|10065|10060|10067.8|10062.8|10063.4|10058.4|64
1650356400000|2022-04-19 08:20:00|10064.8|10059.8|10062.9|10057.9|10066.4|10061.4|10062.8|10057.8|28
1650356700000|2022-04-19 08:25:00|10062.8|10057.8|10064|10059|10065.4|10060.4|10062.2|10057.2|30
1650357000000|2022-04-19 08:30:00|10064.1|10059.1|10064.1|10059.1|10064.4|10059.4|10060.4|10055.4|46
1650357300000|2022-04-19 08:35:00|10064.4|10059.4|10065.4|10060.4|10066.4|10061.4|10062|10057|50
1650357600000|2022-04-19 08:40:00|10065.2|10060.2|10070.3|10065.3|10070.5|10065.5|10065.1|10060.1|24
1650357900000|2022-04-19 08:45:00|10070.4|10065.4|10077.2|10072.2|10077.6|10072.6|10069.4|10064.4|153
1650358200000|2022-04-19 08:50:00|10077|10072|10070.3|10065.3|10078.2|10073.2|10069.6|10064.6|79
1650358500000|2022-04-19 08:55:00|10070.2|10065.2|10064.3|10059.3|10070.6|10065.6|10064.2|10059.2|94
1650358800000|2022-04-19 09:00:00|10064.2|10059.2|10068.6|10063.6|10069|10064|10063.9|10058.9|77
1650359100000|2022-04-19 09:05:00|10068.7|10063.7|10069.2|10064.2|10069.9|10064.9|10067.7|10062.7|40
1650359400000|2022-04-19 09:10:00|10069.3|10064.3|10070.7|10065.7|10071.1|10066.1|10068.3|10063.3|14
1650359700000|2022-04-19 09:15:00|10070.9|10065.9|10070.2|10065.2|10071.1|10066.1|10068|10063|25
1650360000000|2022-04-19 09:20:00|10070.3|10065.3|10073.5|10068.5|10075|10070|10070.2|10065.2|27
1650360300000|2022-04-19 09:25:00|10073.6|10068.6|10074.6|10069.6|10077.4|10072.4|10073.1|10068.1|45
1650360600000|2022-04-19 09:30:00|10074.7|10069.7|10073.5|10068.5|10076.6|10071.6|10073.2|10068.2|19
1650360900000|2022-04-19 09:35:00|10073.6|10068.6|10072.5|10067.5|10073.6|10068.6|10071.1|10066.1|18
1650361200000|2022-04-19 09:40:00|10072.4|10067.4|10068.1|10063.1|10072.5|10067.5|10067.9|10062.9|22
1650361500000|2022-04-19 09:45:00|10068.3|10063.3|10068.9|10063.9|10069.1|10064.1|10067.7|10062.7|32
1650361800000|2022-04-19 09:50:00|10069|10064|10072.4|10067.4|10072.7|10067.7|10069|10064|23
1650362100000|2022-04-19 09:55:00|10072.5|10067.5|10073.7|10068.7|10075.7|10070.7|10072.1|10067.1|13
1650362400000|2022-04-19 10:00:00|10073.5|10068.5|10076.5|10071.5|10077.5|10072.5|10073.5|10068.5|21
1650362700000|2022-04-19 10:05:00|10076.3|10071.3|10078|10073|10078.8|10073.8|10076.1|10071.1|15
1650363000000|2022-04-19 10:10:00|10077.9|10072.9|10078.4|10073.4|10080.1|10075.1|10077.3|10072.3|37
1650363300000|2022-04-19 10:15:00|10078.5|10073.5|10081|10076|10081.1|10076.1|10078.1|10073.1|23
1650363600000|2022-04-19 10:20:00|10080.9|10075.9|10077.1|10072.1|10081.1|10076.1|10077.1|10072.1|16
1650363900000|2022-04-19 10:25:00|10077|10072|10076.4|10071.4|10077.5|10072.5|10076.1|10071.1|9
1650364200000|2022-04-19 10:30:00|10076.3|10071.3|10078.1|10073.1|10079.9|10074.9|10075.9|10070.9|14
1650364500000|2022-04-19 10:35:00|10078.3|10073.3|10078.5|10073.5|10079.1|10074.1|10077.1|10072.1|10
1650364800000|2022-04-19 10:40:00|10078.4|10073.4|10079.5|10074.5|10080.1|10075.1|10077.5|10072.5|14
1650365100000|2022-04-19 10:45:00|10079.4|10074.4|10081.5|10076.5|10083.1|10078.1|10079.4|10074.4|59
1650365400000|2022-04-19 10:50:00|10081.3|10076.3|10079.3|10074.3|10081.5|10076.5|10078.3|10073.3|35
1650365700000|2022-04-19 10:55:00|10079.1|10074.1|10077|10072|10079.5|10074.5|10076.7|10071.7|17
1650366000000|2022-04-19 11:00:00|10077.1|10072.1|10079.3|10074.3|10081|10076|10077|10072|18
1650366300000|2022-04-19 11:05:00|10079.4|10074.4|10081.3|10076.3|10082|10077|10078.1|10073.1|24
1650366600000|2022-04-19 11:10:00|10081.4|10076.4|10085.2|10080.2|10086.2|10081.2|10081.4|10076.4|164
1650366900000|2022-04-19 11:15:00|10085.3|10080.3|10084.1|10079.1|10085.7|10080.7|10083.9|10078.9|20
1650367200000|2022-04-19 11:20:00|10084.2|10079.2|10082.1|10077.1|10084.5|10079.5|10082.1|10077.1|13
1650367500000|2022-04-19 11:25:00|10081.9|10076.9|10080.7|10075.7|10082.1|10077.1|10080.1|10075.1|20
1650367800000|2022-04-19 11:30:00|10080.8|10075.8|10082.9|10077.9|10082.9|10077.9|10079.7|10074.7|115
1650368100000|2022-04-19 11:35:00|10082.8|10077.8|10083.7|10078.7|10085.1|10080.1|10082.8|10077.8|12
1650368400000|2022-04-19 11:40:00|10083.8|10078.8|10081.8|10076.8|10083.9|10078.9|10080.7|10075.7|10
1650368700000|2022-04-19 11:45:00|10081.9|10076.9|10078.7|10073.7|10081.9|10076.9|10078.5|10073.5|16
1650369000000|2022-04-19 11:50:00|10078.8|10073.8|10078.4|10073.4|10079.7|10074.7|10075.2|10070.2|50
1650369300000|2022-04-19 11:55:00|10078.5|10073.5|10076|10071|10079.3|10074.3|10074.4|10069.4|35
1650369600000|2022-04-19 12:00:00|10076.1|10071.1|10077.4|10072.4|10079.3|10074.3|10075.3|10070.3|53
1650369900000|2022-04-19 12:05:00|10077.5|10072.5|10071.7|10066.7|10077.9|10072.9|10071.7|10066.7|56
1650370200000|2022-04-19 12:10:00|10071.5|10066.5|10070.5|10065.5|10072.4|10067.4|10069|10064|70
1650370500000|2022-04-19 12:15:00|10070.4|10065.4|10072.6|10067.6|10073.2|10068.2|10069.6|10064.6|89
1650370800000|2022-04-19 12:20:00|10072.4|10067.4|10079.8|10074.8|10082.2|10077.2|10071.6|10066.6|69
1650371100000|2022-04-19 12:25:00|10079.6|10074.6|10075.2|10070.2|10079.8|10074.8|10075.1|10070.1|51
1650371400000|2022-04-19 12:30:00|10075.1|10070.1|10075.3|10070.3|10077.2|10072.2|10073.9|10068.9|34
1650371700000|2022-04-19 12:35:00|10075.4|10070.4|10075.9|10070.9|10079.2|10074.2|10074.2|10069.2|65
1650372000000|2022-04-19 12:40:00|10075.8|10070.8|10078.8|10073.8|10079.3|10074.3|10075.1|10070.1|33
1650372300000|2022-04-19 12:45:00|10078.9|10073.9|10080.3|10075.3|10084|10079|10078.9|10073.9|72
1650372600000|2022-04-19 12:50:00|10080.4|10075.4|10077.8|10072.8|10080.4|10075.4|10076.6|10071.6|26
1650372900000|2022-04-19 12:55:00|10077.9|10072.9|10081.8|10076.8|10084.8|10079.8|10077.8|10072.8|36
1650373200000|2022-04-19 13:00:00|10081.6|10076.6|10085.9|10080.9|10086.8|10081.8|10080.9|10075.9|80
1650373500000|2022-04-19 13:05:00|10086|10081|10087.1|10082.1|10090|10085|10084.8|10079.8|91
1650373800000|2022-04-19 13:10:00|10087|10082|10090.3|10085.3|10090.4|10085.4|10086.4|10081.4|65
1650374100000|2022-04-19 13:15:00|10090.4|10085.4|10089.6|10084.6|10092.3|10087.3|10088.4|10083.4|128
1650374400000|2022-04-19 13:20:00|10089.8|10084.8|10085.4|10080.4|10091.4|10086.4|10085.2|10080.2|54
1650374700000|2022-04-19 13:25:00|10085.6|10080.6|10088|10083|10089.4|10084.4|10085.6|10080.6|26
1650375000000|2022-04-19 13:30:00|10087.8|10082.8|10082|10077|10088.2|10083.2|10079.4|10074.4|197
1650375300000|2022-04-19 13:35:00|10081.9|10076.9|10084.7|10079.7|10085.5|10080.5|10080.4|10075.4|93
1650375600000|2022-04-19 13:40:00|10084.8|10079.8|10076.3|10071.3|10085.4|10080.4|10074.8|10069.8|185
1650375900000|2022-04-19 13:45:00|10076.5|10071.5|10080.4|10075.4|10081.1|10076.1|10076.2|10071.2|118
1650376200000|2022-04-19 13:50:00|10080.2|10075.2|10076.3|10071.3|10080.4|10075.4|10074.5|10069.5|117
1650376500000|2022-04-19 13:55:00|10076.2|10071.2|10076.7|10071.7|10080|10075|10075.2|10070.2|129
1650376800000|2022-04-19 14:00:00|10076.4|10071.4|10078.1|10073.1|10080.8|10075.8|10076.2|10071.2|67
1650377100000|2022-04-19 14:05:00|10078|10073|10079.1|10074.1|10082.4|10077.4|10076.2|10071.2|57
1650377400000|2022-04-19 14:10:00|10079|10074|10079.9|10074.9|10080.4|10075.4|10075.2|10070.2|65
1650377700000|2022-04-19 14:15:00|10080|10075|10081.4|10076.4|10085.4|10080.4|10079.7|10074.7|73
1650378000000|2022-04-19 14:20:00|10081.5|10076.5|10079.4|10074.4|10083.4|10078.4|10078.5|10073.5|48
1650378300000|2022-04-19 14:25:00|10079.5|10074.5|10078.1|10073.1|10080.4|10075.4|10076.2|10071.2|67
1650378600000|2022-04-19 14:30:00|10078|10073|10086.7|10081.7|10090|10085|10078|10073|187
1650378900000|2022-04-19 14:35:00|10086.6|10081.6|10088.1|10083.1|10088.6|10083.6|10085.9|10080.9|107
1650379200000|2022-04-19 14:40:00|10087.9|10082.9|10090.6|10085.6|10090.9|10085.9|10087.9|10082.9|68
1650379500000|2022-04-19 14:45:00|10090.2|10085.2|10089.2|10084.2|10090.2|10085.2|10083.7|10078.7|57
1650379800000|2022-04-19 14:50:00|10089.3|10084.3|10088.5|10083.5|10090.3|10085.3|10083.5|10078.5|187
1650380100000|2022-04-19 14:55:00|10088.6|10083.6|10091.9|10086.9|10092.4|10087.4|10085.7|10080.7|175
1650380400000|2022-04-19 15:00:00|10092.2|10087.2|10091|10086|10093.9|10088.9|10090.3|10085.3|200
1650380700000|2022-04-19 15:05:00|10091.1|10086.1|10089.3|10084.3|10091.9|10086.9|10088.9|10083.9|62
1650381000000|2022-04-19 15:10:00|10089.2|10084.2|10091.2|10086.2|10092.4|10087.4|10089.2|10084.2|90
1650381300000|2022-04-19 15:15:00|10090.9|10085.9|10083.9|10078.9|10091.3|10086.3|10083.9|10078.9|104
1650381600000|2022-04-19 15:20:00|10084|10079|10084.1|10079.1|10086.2|10081.2|10083.1|10078.1|50
1650381900000|2022-04-19 15:25:00|10083.8|10078.8|10084.2|10079.2|10084.9|10079.9|10081.5|10076.5|56
1650382200000|2022-04-19 15:30:00|10084.3|10079.3|10085.6|10080.6|10086.5|10081.5|10082.9|10077.9|60
1650382500000|2022-04-19 15:35:00|10085.5|10080.5|10085.9|10080.9|10088|10083|10084.9|10079.9|30
1650382800000|2022-04-19 15:40:00|10086|10081|10089.2|10084.2|10089.9|10084.9|10085.9|10080.9|40
1650383100000|2022-04-19 15:45:00|10089.1|10084.1|10089.5|10084.5|10090.1|10085.1|10088.4|10083.4|18
1650383400000|2022-04-19 15:50:00|10089.6|10084.6|10085.1|10080.1|10089.6|10084.6|10082.7|10077.7|55
1650383700000|2022-04-19 15:55:00|10085|10080|10084.1|10079.1|10087.3|10082.3|10082.3|10077.3|34
1650384000000|2022-04-19 16:00:00|10084|10079|10089.1|10084.1|10089.5|10084.5|10084|10079|35
1650384300000|2022-04-19 16:05:00|10089.3|10084.3|10089.7|10084.7|10090.9|10085.9|10089|10084|48
1650384600000|2022-04-19 16:10:00|10090|10085|10087.1|10082.1|10090|10085|10085.8|10080.8|20
1650384900000|2022-04-19 16:15:00|10087.3|10082.3|10088.4|10083.4|10088.8|10083.8|10085.5|10080.5|21
1650385200000|2022-04-19 16:20:00|10088|10083|10088.5|10083.5|10089|10084|10085.6|10080.6|75
1650385500000|2022-04-19 16:25:00|10088.6|10083.6|10084.4|10079.4|10088.6|10083.6|10084.1|10079.1|31
1650385800000|2022-04-19 16:30:00|10084.5|10079.5|10083.9|10078.9|10084.9|10079.9|10082.3|10077.3|24
1650386100000|2022-04-19 16:35:00|10083.7|10078.7|10083.9|10078.9|10084.7|10079.7|10082.9|10077.9|8
1650386400000|2022-04-19 16:40:00|10083.7|10078.7|10083.4|10078.4|10084.3|10079.3|10082.6|10077.6|28
1650386700000|2022-04-19 16:45:00|10083.6|10078.6|10083.8|10078.8|10084|10079|10082|10077|20
1650387000000|2022-04-19 16:50:00|10083.9|10078.9|10084.4|10079.4|10084.7|10079.7|10083|10078|67
1650387300000|2022-04-19 16:55:00|10084.3|10079.3|10083.3|10078.3|10084.4|10079.4|10081.9|10076.9|28
1650387600000|2022-04-19 17:00:00|10083.1|10078.1|10081.1|10076.1|10083.1|10078.1|10080.3|10075.3|119
1650387900000|2022-04-19 17:05:00|10081.3|10076.3|10080.4|10075.4|10081.3|10076.3|10077.7|10072.7|38
1650388200000|2022-04-19 17:10:00|10080.7|10075.7|10080.3|10075.3|10081.3|10076.3|10079.3|10074.3|22
1650388500000|2022-04-19 17:15:00|10080.4|10075.4|10078.3|10073.3|10080.8|10075.8|10078|10073|32
1650388800000|2022-04-19 17:20:00|10078.4|10073.4|10080.3|10075.3|10080.8|10075.8|10078.3|10073.3|43
1650389100000|2022-04-19 17:25:00|10080.4|10075.4|10082.3|10077.3|10083.1|10078.1|10079.7|10074.7|197
1650389400000|2022-04-19 17:30:00|10082.4|10077.4|10082.1|10077.1|10082.7|10077.7|10081.3|10076.3|70
1650389700000|2022-04-19 17:35:00|10082|10077|10082.4|10077.4|10082.9|10077.9|10081.9|10076.9|9
1650390000000|2022-04-19 17:40:00|10082.5|10077.5|10084.1|10079.1|10084.4|10079.4|10082.2|10077.2|85
1650390300000|2022-04-19 17:45:00|10084.2|10079.2|10084|10079|10086.1|10081.1|10083.1|10078.1|55
1650390600000|2022-04-19 17:50:00|10084.1|10079.1|10084.2|10079.2|10085.6|10080.6|10083.2|10078.2|51
1650390900000|2022-04-19 17:55:00|10084.4|10079.4|10088.6|10083.6|10089|10084|10084.2|10079.2|10
1650391200000|2022-04-19 18:00:00|10088.8|10083.8|10085.6|10080.6|10090.2|10085.2|10085.4|10080.4|36
1650391500000|2022-04-19 18:05:00|10085.5|10080.5|10086.2|10081.2|10087.2|10082.2|10084.2|10079.2|36
1650391800000|2022-04-19 18:10:00|10086.1|10081.1|10088.5|10083.5|10089.4|10084.4|10086.1|10081.1|10
1650392100000|2022-04-19 18:15:00|10088.4|10083.4|10089.3|10084.3|10090.2|10085.2|10087.8|10082.8|33
1650392400000|2022-04-19 18:20:00|10089.2|10084.2|10092.3|10087.3|10093.4|10088.4|10089.1|10084.1|42
1650392700000|2022-04-19 18:25:00|10092.5|10087.5|10089.8|10084.8|10092.9|10087.9|10089.2|10084.2|30
1650393000000|2022-04-19 18:30:00|10090|10085|10091|10086|10091.1|10086.1|10090|10085|163
1650393300000|2022-04-19 18:35:00|10091.1|10086.1|10089.7|10084.7|10091.1|10086.1|10089.4|10084.4|253
1650393600000|2022-04-19 18:40:00|10089.8|10084.8|10089.4|10084.4|10090.2|10085.2|10089|10084|127
1650393900000|2022-04-19 18:45:00|10089.3|10084.3|10087.4|10082.4|10090.2|10085.2|10087.1|10082.1|55
1650394200000|2022-04-19 18:50:00|10087.2|10082.2|10087.2|10082.2|10088.4|10083.4|10087.2|10082.2|28
1650394500000|2022-04-19 18:55:00|10087.4|10082.4|10088|10083|10088.2|10083.2|10086.4|10081.4|113
1650394800000|2022-04-19 19:00:00|10088.1|10083.1|10087.4|10082.4|10088.2|10083.2|10087.2|10082.2|12
1650395100000|2022-04-19 19:05:00|10087.3|10082.3|10087.6|10082.6|10088.2|10083.2|10086.6|10081.6|21
1650395400000|2022-04-19 19:10:00|10087.4|10082.4|10087.4|10082.4|10087.8|10082.8|10086.6|10081.6|13
1650395700000|2022-04-19 19:15:00|10087.7|10082.7|10087.8|10082.8|10088.6|10083.6|10087.4|10082.4|31
1650396000000|2022-04-19 19:20:00|10087.6|10082.6|10089.6|10084.6|10090.2|10085.2|10087.4|10082.4|25
1650396300000|2022-04-19 19:25:00|10089.4|10084.4|10091.8|10086.8|10091.8|10086.8|10088.8|10083.8|34
1650396600000|2022-04-19 19:30:00|10091.6|10086.6|10092.7|10087.7|10093.1|10088.1|10090.9|10085.9|18
1650396900000|2022-04-19 19:35:00|10092.6|10087.6|10091.9|10086.9|10093.9|10088.9|10091.9|10086.9|40
1650397200000|2022-04-19 19:40:00|10092.1|10087.1|10091.5|10086.5|10092.3|10087.3|10091.1|10086.1|28
1650397500000|2022-04-19 19:45:00|10091.4|10086.4|10092.1|10087.1|10092.6|10087.6|10091.3|10086.3|17
1650397800000|2022-04-19 19:50:00|10091.9|10086.9|10090.7|10085.7|10092.5|10087.5|10089.4|10084.4|72
1650398100000|2022-04-19 19:55:00|10090.9|10085.9|10089|10084|10091.3|10086.3|10088.7|10083.7|114
1650398400000|2022-04-19 20:00:00|10089.2|10084.2|10091.8|10086.8|10092.7|10087.7|10089.1|10084.1|42
1650398700000|2022-04-19 20:05:00|10091.7|10086.7|10089.8|10084.8|10091.9|10086.9|10089.8|10084.8|8
1650399000000|2022-04-19 20:10:00|10089.9|10084.9|10090.6|10085.6|10090.6|10085.6|10089|10084|22
1650399300000|2022-04-19 20:15:00|10090.8|10085.8|10089.8|10084.8|10091.1|10086.1|10089|10084|11
1650399600000|2022-04-19 20:20:00|10090|10085|10089.2|10084.2|10090.4|10085.4|10089.2|10084.2|0
1650399900000|2022-04-19 20:25:00|10089.1|10084.1|10089.4|10084.4|10089.8|10084.8|10088.6|10083.6|0
1650400200000|2022-04-19 20:30:00|10089.6|10084.6|10089.6|10084.6|10089.8|10084.8|10089.2|10084.2|2
1650400500000|2022-04-19 20:35:00|10089.8|10084.8|10090.2|10085.2|10090.2|10085.2|10089.6|10084.6|5
1650400800000|2022-04-19 20:40:00|10090.4|10085.4|10090.4|10085.4|10090.6|10085.6|10089.8|10084.8|2
1650401100000|2022-04-19 20:45:00|10090.6|10085.6|10091.7|10086.7|10092.3|10087.3|10090.2|10085.2|240
1650401400000|2022-04-19 20:50:00|10091.8|10086.8|10090.3|10085.3|10091.8|10086.8|10090|10085|58
1650401700000|2022-04-19 20:55:00|10090.2|10085.2|10091.8|10084.8|10092.2|10087.2|10089.4|10084.4|40
1650412800000|2022-04-20 00:00:00|10089.2|10084.2|10088.4|10083.4|10089.5|10084.5|10086.1|10081.1|57
1650413100000|2022-04-20 00:05:00|10088.6|10083.6|10088.6|10083.6|10091|10086|10088|10083|28
1650413400000|2022-04-20 00:10:00|10088.7|10083.7|10089.6|10084.6|10090.9|10085.9|10086.7|10081.7|30
1650413700000|2022-04-20 00:15:00|10089.4|10084.4|10089.7|10084.7|10091.6|10086.6|10088.6|10083.6|17
1650414000000|2022-04-20 00:20:00|10089.6|10084.6|10090.8|10085.8|10091.6|10086.6|10089.6|10084.6|17
1650414300000|2022-04-20 00:25:00|10090.9|10085.9|10091|10086|10091.9|10086.9|10089.6|10084.6|18
1650414600000|2022-04-20 00:30:00|10091.1|10086.1|10091.6|10086.6|10091.9|10086.9|10090.4|10085.4|11
1650414900000|2022-04-20 00:35:00|10091.8|10086.8|10091.4|10086.4|10093.4|10088.4|10091.1|10086.1|9
1650415200000|2022-04-20 00:40:00|10091.5|10086.5|10091.3|10086.3|10092.4|10087.4|10091.1|10086.1|28
1650415500000|2022-04-20 00:45:00|10091.4|10086.4|10091.3|10086.3|10093.7|10088.7|10090.8|10085.8|18
1650415800000|2022-04-20 00:50:00|10091.2|10086.2|10090.8|10085.8|10091.7|10086.7|10088.9|10083.9|30
1650416100000|2022-04-20 00:55:00|10090.7|10085.7|10087.5|10082.5|10090.9|10085.9|10085.9|10080.9|36
1650416400000|2022-04-20 01:00:00|10087.4|10082.4|10086.6|10081.6|10088.5|10083.5|10085.9|10080.9|77
1650416700000|2022-04-20 01:05:00|10086.5|10081.5|10085.9|10080.9|10086.5|10081.5|10082.4|10077.4|52
1650417000000|2022-04-20 01:10:00|10086|10081|10084.6|10079.6|10089.9|10084.9|10079.9|10074.9|125
1650417300000|2022-04-20 01:15:00|10084.5|10079.5|10090.3|10085.3|10090.3|10085.3|10082.5|10077.5|42
1650417600000|2022-04-20 01:20:00|10090.5|10085.5|10090.1|10085.1|10092.1|10087.1|10089.4|10084.4|118
1650417900000|2022-04-20 01:25:00|10090|10085|10093.9|10088.9|10094.7|10089.7|10089.7|10084.7|155
1650418200000|2022-04-20 01:30:00|10094.1|10089.1|10092.6|10087.6|10094.6|10089.6|10091.9|10086.9|47
1650418500000|2022-04-20 01:35:00|10092.7|10087.7|10093.5|10088.5|10094.9|10089.9|10092.3|10087.3|25
1650418800000|2022-04-20 01:40:00|10093.7|10088.7|10092.7|10087.7|10094.7|10089.7|10092.3|10087.3|8
1650419100000|2022-04-20 01:45:00|10092.6|10087.6|10091|10086|10093.3|10088.3|10090.7|10085.7|13
1650419400000|2022-04-20 01:50:00|10091.1|10086.1|10085.7|10080.7|10091.1|10086.1|10083.9|10078.9|57
1650419700000|2022-04-20 01:55:00|10085.8|10080.8|10082.6|10077.6|10085.9|10080.9|10080.8|10075.8|50
1650420000000|2022-04-20 02:00:00|10082.7|10077.7|10083.8|10078.8|10085.5|10080.5|10081.8|10076.8|49
1650420300000|2022-04-20 02:05:00|10084|10079|10086.3|10081.3|10087.1|10082.1|10083.8|10078.8|14
1650420600000|2022-04-20 02:10:00|10086.1|10081.1|10085.8|10080.8|10086.3|10081.3|10084.6|10079.6|11
1650420900000|2022-04-20 02:15:00|10086.1|10081.1|10082.9|10077.9|10087.4|10082.4|10082.8|10077.8|12
1650421200000|2022-04-20 02:20:00|10082.8|10077.8|10079.8|10074.8|10083.5|10078.5|10079.5|10074.5|33
1650421500000|2022-04-20 02:25:00|10079.6|10074.6|10073.3|10068.3|10079.6|10074.6|10071.1|10066.1|156
1650421800000|2022-04-20 02:30:00|10073.5|10068.5|10075.8|10070.8|10076.3|10071.3|10072.3|10067.3|57
1650422100000|2022-04-20 02:35:00|10075.7|10070.7|10074.6|10069.6|10077.2|10072.2|10073.8|10068.8|14
1650422400000|2022-04-20 02:40:00|10074.7|10069.7|10072.8|10067.8|10075.1|10070.1|10071.9|10066.9|71
1650422700000|2022-04-20 02:45:00|10073|10068|10073.6|10068.6|10074.8|10069.8|10072.3|10067.3|14
1650423000000|2022-04-20 02:50:00|10073.3|10068.3|10073.8|10068.8|10075.6|10070.6|10072.6|10067.6|9
1650423300000|2022-04-20 02:55:00|10074|10069|10072.8|10067.8|10075.3|10070.3|10072.8|10067.8|12
1650423600000|2022-04-20 03:00:00|10072.4|10067.4|10072.3|10067.3|10072.7|10067.7|10070.3|10065.3|43
1650423900000|2022-04-20 03:05:00|10072.2|10067.2|10070.5|10065.5|10072.8|10067.8|10069.9|10064.9|37
1650424200000|2022-04-20 03:10:00|10070.6|10065.6|10062.9|10057.9|10071.9|10066.9|10062.9|10057.9|105
1650424500000|2022-04-20 03:15:00|10062.8|10057.8|10065.9|10060.9|10067.5|10062.5|10062.8|10057.8|50
1650424800000|2022-04-20 03:20:00|10065.8|10060.8|10063.2|10058.2|10066.3|10061.3|10062.8|10057.8|40
1650425100000|2022-04-20 03:25:00|10063.1|10058.1|10057.7|10052.7|10063.3|10058.3|10056.8|10051.8|191
1650425400000|2022-04-20 03:30:00|10057.8|10052.8|10060.8|10055.8|10062.5|10057.5|10057.8|10052.8|59
1650425700000|2022-04-20 03:35:00|10061.1|10056.1|10060.5|10055.5|10061.1|10056.1|10058.3|10053.3|24
1650426000000|2022-04-20 03:40:00|10060.6|10055.6|10057.3|10052.3|10061.2|10056.2|10056.3|10051.3|63
1650426300000|2022-04-20 03:45:00|10057.6|10052.6|10058.9|10053.9|10059.7|10054.7|10056.6|10051.6|67
1650426600000|2022-04-20 03:50:00|10059.1|10054.1|10061.7|10056.7|10064.3|10059.3|10058.3|10053.3|63
1650426900000|2022-04-20 03:55:00|10061.8|10056.8|10060.5|10055.5|10064.3|10059.3|10060.5|10055.5|30
1650427200000|2022-04-20 04:00:00|10060.3|10055.3|10061.1|10056.1|10063.6|10058.6|10060.1|10055.1|19
1650427500000|2022-04-20 04:05:00|10061|10056|10060.6|10055.6|10061.3|10056.3|10060.1|10055.1|7
1650427800000|2022-04-20 04:10:00|10060.9|10055.9|10062.3|10057.3|10063.3|10058.3|10060.6|10055.6|24
1650428100000|2022-04-20 04:15:00|10062.1|10057.1|10065.3|10060.3|10065.7|10060.7|10061.8|10056.8|29
1650428400000|2022-04-20 04:20:00|10065.1|10060.1|10063.9|10058.9|10066.2|10061.2|10063.3|10058.3|9
1650428700000|2022-04-20 04:25:00|10063.8|10058.8|10061|10056|10063.8|10058.8|10060.6|10055.6|26
1650429000000|2022-04-20 04:30:00|10061.2|10056.2|10060.2|10055.2|10062.3|10057.3|10060.2|10055.2|30
1650429300000|2022-04-20 04:35:00|10060.5|10055.5|10064.1|10059.1|10064.1|10059.1|10060.5|10055.5|37
1650429600000|2022-04-20 04:40:00|10063.9|10058.9|10062.6|10057.6|10063.9|10058.9|10061.9|10056.9|7
1650429900000|2022-04-20 04:45:00|10062.4|10057.4|10062.2|10057.2|10062.7|10057.7|10061|10056|9
1650430200000|2022-04-20 04:50:00|10062.3|10057.3|10062.1|10057.1|10063.8|10058.8|10061.7|10056.7|11
1650430500000|2022-04-20 04:55:00|10062.2|10057.2|10061.4|10056.4|10064.1|10059.1|10061.4|10056.4|11
1650430800000|2022-04-20 05:00:00|10061.6|10056.6|10064.2|10059.2|10064.2|10059.2|10061.3|10056.3|20
1650431100000|2022-04-20 05:05:00|10063.9|10058.9|10063.2|10058.2|10063.9|10058.9|10061.4|10056.4|26
1650431400000|2022-04-20 05:10:00|10063.3|10058.3|10065.1|10060.1|10066.5|10061.5|10063.3|10058.3|24
1650431700000|2022-04-20 05:15:00|10064.9|10059.9|10065.7|10060.7|10067.8|10062.8|10064.5|10059.5|22
1650432000000|2022-04-20 05:20:00|10065.8|10060.8|10063.8|10058.8|10066.1|10061.1|10063.7|10058.7|133
1650432300000|2022-04-20 05:25:00|10064.1|10059.1|10065.9|10060.9|10066|10061|10063.3|10058.3|21
1650432600000|2022-04-20 05:30:00|10065.7|10060.7|10067.1|10062.1|10067.2|10062.2|10064.3|10059.3|21
1650432900000|2022-04-20 05:35:00|10067.2|10062.2|10063.2|10058.2|10067.2|10062.2|10063.1|10058.1|14
1650433200000|2022-04-20 05:40:00|10063.3|10058.3|10062.9|10057.9|10063.3|10058.3|10061.9|10056.9|12
1650433500000|2022-04-20 05:45:00|10063.1|10058.1|10064.7|10059.7|10064.8|10059.8|10062.3|10057.3|14
1650433800000|2022-04-20 05:50:00|10064.8|10059.8|10064.9|10059.9|10066.4|10061.4|10064.3|10059.3|10
1650434100000|2022-04-20 05:55:00|10065.1|10060.1|10065.2|10060.2|10065.9|10060.9|10062.8|10057.8|18
1650434400000|2022-04-20 06:00:00|10065.3|10060.3|10065.9|10060.9|10066.7|10061.7|10064.2|10059.2|31
1650434700000|2022-04-20 06:05:00|10066.1|10061.1|10068.2|10063.2|10069.9|10064.9|10065|10060|7
1650435000000|2022-04-20 06:10:00|10068|10063|10066.6|10061.6|10069.1|10064.1|10066.2|10061.2|11
1650435300000|2022-04-20 06:15:00|10066.5|10061.5|10066.1|10061.1|10069.5|10064.5|10065.8|10060.8|19
1650435600000|2022-04-20 06:20:00|10066.2|10061.2|10066.5|10061.5|10067.8|10062.8|10065.9|10060.9|38
1650435900000|2022-04-20 06:25:00|10066.8|10061.8|10071.6|10066.6|10072.6|10067.6|10066.5|10061.5|62
1650436200000|2022-04-20 06:30:00|10071.5|10066.5|10068.5|10063.5|10071.5|10066.5|10067.9|10062.9|28
1650436500000|2022-04-20 06:35:00|10068.3|10063.3|10066.8|10061.8|10069.2|10064.2|10066.4|10061.4|14
1650436800000|2022-04-20 06:40:00|10067|10062|10067.2|10062.2|10069.6|10064.6|10066.8|10061.8|62
1650437100000|2022-04-20 06:45:00|10067.3|10062.3|10067.6|10062.6|10068.7|10063.7|10066.2|10061.2|49
1650437400000|2022-04-20 06:50:00|10067.7|10062.7|10069.3|10064.3|10069.8|10064.8|10067.3|10062.3|19
1650437700000|2022-04-20 06:55:00|10069.4|10064.4|10067.9|10062.9|10070.3|10065.3|10067.9|10062.9|9
1650438000000|2022-04-20 07:00:00|10068|10063|10067.9|10062.9|10072.1|10067.1|10067.7|10062.7|98
1650438300000|2022-04-20 07:05:00|10067.8|10062.8|10071.1|10066.1|10071.7|10066.7|10067.8|10062.8|32
1650438600000|2022-04-20 07:10:00|10071.3|10066.3|10068|10063|10071.7|10066.7|10066.7|10061.7|56
1650438900000|2022-04-20 07:15:00|10068.3|10063.3|10066.9|10061.9|10068.4|10063.4|10066.3|10061.3|20
1650439200000|2022-04-20 07:20:00|10066.8|10061.8|10065.2|10060.2|10067.6|10062.6|10064.9|10059.9|25
1650439500000|2022-04-20 07:25:00|10065.3|10060.3|10067.3|10062.3|10068.4|10063.4|10063.3|10058.3|26
1650439800000|2022-04-20 07:30:00|10067.6|10062.6|10065.3|10060.3|10069.3|10064.3|10064.9|10059.9|35
1650440100000|2022-04-20 07:35:00|10065.7|10060.7|10064.8|10059.8|10066.4|10061.4|10064|10059|21
1650440400000|2022-04-20 07:40:00|10064.7|10059.7|10063.2|10058.2|10065.8|10060.8|10062.4|10057.4|15
1650440700000|2022-04-20 07:45:00|10063|10058|10066.7|10061.7|10067|10062|10062.7|10057.7|11
1650441000000|2022-04-20 07:50:00|10066.8|10061.8|10068.4|10063.4|10068.7|10063.7|10066.3|10061.3|33
1650441300000|2022-04-20 07:55:00|10068.3|10063.3|10071.3|10066.3|10071.7|10066.7|10068.3|10063.3|33
1650441600000|2022-04-20 08:00:00|10071.1|10066.1|10073|10068|10074.1|10069.1|10070.9|10065.9|98
1650441900000|2022-04-20 08:05:00|10072.8|10067.8|10071.7|10066.7|10073.7|10068.7|10069.7|10064.7|112
1650442200000|2022-04-20 08:10:00|10071.8|10066.8|10067.7|10062.7|10071.8|10066.8|10067.7|10062.7|19
1650442500000|2022-04-20 08:15:00|10067.8|10062.8|10064.3|10059.3|10068.1|10063.1|10063.3|10058.3|54
1650442800000|2022-04-20 08:20:00|10064.1|10059.1|10064.5|10059.5|10066.1|10061.1|10064.1|10059.1|17
1650443100000|2022-04-20 08:25:00|10064.4|10059.4|10063.6|10058.6|10065.1|10060.1|10062.7|10057.7|25
1650443400000|2022-04-20 08:30:00|10063.4|10058.4|10060.3|10055.3|10063.7|10058.7|10060.3|10055.3|58
1650443700000|2022-04-20 08:35:00|10060.2|10055.2|10056.2|10051.2|10060.7|10055.7|10053.7|10048.7|191
1650444000000|2022-04-20 08:40:00|10056.3|10051.3|10050.8|10045.8|10056.7|10051.7|10050.1|10045.1|206
1650444300000|2022-04-20 08:45:00|10050.7|10045.7|10055.7|10050.7|10055.8|10050.8|10050.3|10045.3|133
1650444600000|2022-04-20 08:50:00|10055.8|10050.8|10049.7|10044.7|10055.8|10050.8|10046.6|10041.6|65
1650444900000|2022-04-20 08:55:00|10049.8|10044.8|10046.8|10041.8|10050|10045|10046.6|10041.6|47
1650445200000|2022-04-20 09:00:00|10046.7|10041.7|10046.2|10041.2|10047.2|10042.2|10045.2|10040.2|185
1650445500000|2022-04-20 09:05:00|10046.3|10041.3|10043|10038|10047.5|10042.5|10042.7|10037.7|273
1650445800000|2022-04-20 09:10:00|10043.1|10038.1|10048.2|10043.2|10048.6|10043.6|10043.1|10038.1|53
1650446100000|2022-04-20 09:15:00|10047.9|10042.9|10048.9|10043.9|10050.6|10045.6|10047.9|10042.9|47
1650446400000|2022-04-20 09:20:00|10048.8|10043.8|10050.5|10045.5|10051.4|10046.4|10048.6|10043.6|31
1650446700000|2022-04-20 09:25:00|10050.6|10045.6|10044.7|10039.7|10050.6|10045.6|10043.2|10038.2|65
1650447000000|2022-04-20 09:30:00|10044.6|10039.6|10042.8|10037.8|10046.4|10041.4|10042.1|10037.1|45
1650447300000|2022-04-20 09:35:00|10042.7|10037.7|10027.8|10022.8|10042.8|10037.8|10023.7|10018.7|1526
1650447600000|2022-04-20 09:40:00|10027.9|10022.9|10027.2|10022.2|10031|10026|10026.5|10021.5|117
1650447900000|2022-04-20 09:45:00|10026.7|10021.7|10026.4|10021.4|10029|10024|10024.3|10019.3|97
1650448200000|2022-04-20 09:50:00|10026.3|10021.3|10028.4|10023.4|10028.6|10023.6|10025.4|10020.4|104
1650448500000|2022-04-20 09:55:00|10028.5|10023.5|10032.1|10027.1|10032.6|10027.6|10028|10023|90
1650448800000|2022-04-20 10:00:00|10032|10027|10030.6|10025.6|10032.1|10027.1|10027.5|10022.5|121
1650449100000|2022-04-20 10:05:00|10030.8|10025.8|10029.3|10024.3|10031.6|10026.6|10028.5|10023.5|158
1650449400000|2022-04-20 10:10:00|10029.4|10024.4|10020|10015|10029.4|10024.4|10020|10015|199
1650449700000|2022-04-20 10:15:00|10020.3|10015.3|10018.4|10013.4|10021.3|10016.3|10015.5|10010.5|377
1650450000000|2022-04-20 10:20:00|10018.5|10013.5|10019.8|10014.8|10021.3|10016.3|10016.9|10011.9|159
1650450300000|2022-04-20 10:25:00|10019.9|10014.9|10018.9|10013.9|10022.7|10017.7|10017.8|10012.8|141
1650450600000|2022-04-20 10:30:00|10018.8|10013.8|10015.2|10010.2|10019.3|10014.3|10015.1|10010.1|165
1650450900000|2022-04-20 10:35:00|10014.8|10009.8|10019.8|10014.8|10019.8|10014.8|10014.8|10009.8|52
1650451200000|2022-04-20 10:40:00|10019.7|10014.7|10022.6|10017.6|10023.3|10018.3|10018.4|10013.4|52
1650451500000|2022-04-20 10:45:00|10022.8|10017.8|10020.3|10015.3|10023.2|10018.2|10019.9|10014.9|30
1650451800000|2022-04-20 10:50:00|10020.4|10015.4|10017.1|10012.1|10021.9|10016.9|10016.5|10011.5|63
1650452100000|2022-04-20 10:55:00|10017.2|10012.2|10020.3|10015.3|10020.6|10015.6|10016.9|10011.9|26
1650452400000|2022-04-20 11:00:00|10020.5|10015.5|10021.2|10016.2|10024.1|10019.1|10019.8|10014.8|66
1650452700000|2022-04-20 11:05:00|10021.3|10016.3|10027.8|10022.8|10028|10023|10020.9|10015.9|184
1650453000000|2022-04-20 11:10:00|10027.7|10022.7|10031.2|10026.2|10031.5|10026.5|10027.4|10022.4|66
1650453300000|2022-04-20 11:15:00|10031.3|10026.3|10029.9|10024.9|10031.9|10026.9|10028.2|10023.2|67
1650453600000|2022-04-20 11:20:00|10029.8|10024.8|10030.4|10025.4|10033.3|10028.3|10029.4|10024.4|75
1650453900000|2022-04-20 11:25:00|10030.5|10025.5|10031|10026|10031.9|10026.9|10029.2|10024.2|48
1650454200000|2022-04-20 11:30:00|10030.9|10025.9|10028.3|10023.3|10030.9|10025.9|10027.5|10022.5|15
1650454500000|2022-04-20 11:35:00|10028|10023|10027.5|10022.5|10029.5|10024.5|10027.5|10022.5|33
1650454800000|2022-04-20 11:40:00|10027.7|10022.7|10028.4|10023.4|10029.4|10024.4|10026.5|10021.5|25
1650455100000|2022-04-20 11:45:00|10028.2|10023.2|10028.9|10023.9|10029.5|10024.5|10026|10021|81
1650455400000|2022-04-20 11:50:00|10029|10024|10032.4|10027.4|10033.1|10028.1|10027.6|10022.6|52
1650455700000|2022-04-20 11:55:00|10032.5|10027.5|10038.4|10033.4|10039.4|10034.4|10031.8|10026.8|233
1650456000000|2022-04-20 12:00:00|10038.3|10033.3|10036.1|10031.1|10038.4|10033.4|10035|10030|58
1650456300000|2022-04-20 12:05:00|10036|10031|10036.3|10031.3|10037.5|10032.5|10035.2|10030.2|236
1650456600000|2022-04-20 12:10:00|10036.4|10031.4|10038.7|10033.7|10039.1|10034.1|10035.5|10030.5|59
1650456900000|2022-04-20 12:15:00|10038.5|10033.5|10039.5|10034.5|10039.5|10034.5|10037.7|10032.7|77
1650457200000|2022-04-20 12:20:00|10039.6|10034.6|10042|10037|10042.3|10037.3|10039|10034|266
1650457500000|2022-04-20 12:25:00|10042.2|10037.2|10039.1|10034.1|10042.5|10037.5|10038.5|10033.5|44
1650457800000|2022-04-20 12:30:00|10039.4|10034.4|10046|10041|10046.3|10041.3|10036.8|10031.8|63
1650458100000|2022-04-20 12:35:00|10046.5|10041.5|10043|10038|10047|10042|10042.4|10037.4|114
1650458400000|2022-04-20 12:40:00|10042.9|10037.9|10044.6|10039.6|10045.4|10040.4|10042.6|10037.6|29
1650458700000|2022-04-20 12:45:00|10044.5|10039.5|10045.5|10040.5|10048.7|10043.7|10044.3|10039.3|101
1650459000000|2022-04-20 12:50:00|10045.9|10040.9|10044.9|10039.9|10048.5|10043.5|10043.6|10038.6|44
1650459300000|2022-04-20 12:55:00|10044.8|10039.8|10040.6|10035.6|10045.3|10040.3|10039.5|10034.5|92
1650459600000|2022-04-20 13:00:00|10040.5|10035.5|10039.7|10034.7|10042|10037|10035.7|10030.7|65
1650459900000|2022-04-20 13:05:00|10039.8|10034.8|10040.6|10035.6|10045.9|10040.9|10039.8|10034.8|60
1650460200000|2022-04-20 13:10:00|10040.5|10035.5|10039.1|10034.1|10040.9|10035.9|10035.7|10030.7|94
1650460500000|2022-04-20 13:15:00|10039.4|10034.4|10039.4|10034.4|10042.3|10037.3|10039.1|10034.1|38
1650460800000|2022-04-20 13:20:00|10039.3|10034.3|10035.3|10030.3|10041.9|10036.9|10034.9|10029.9|55
1650461100000|2022-04-20 13:25:00|10035.4|10030.4|10032.5|10027.5|10035.5|10030.5|10030.6|10025.6|43
1650461400000|2022-04-20 13:30:00|10032.6|10027.6|10035.3|10030.3|10037.4|10032.4|10032.1|10027.1|101
1650461700000|2022-04-20 13:35:00|10035.1|10030.1|10035.9|10030.9|10036.4|10031.4|10029.7|10024.7|190
1650462000000|2022-04-20 13:40:00|10035.7|10030.7|10038.5|10033.5|10039.3|10034.3|10034.9|10029.9|99
1650462300000|2022-04-20 13:45:00|10038.2|10033.2|10036.9|10031.9|10039.4|10034.4|10034.9|10029.9|37
1650462600000|2022-04-20 13:50:00|10037|10032|10037.6|10032.6|10038.5|10033.5|10034.5|10029.5|35
1650462900000|2022-04-20 13:55:00|10037.8|10032.8|10033.2|10028.2|10039.3|10034.3|10033.2|10028.2|109
1650463200000|2022-04-20 14:00:00|10033|10028|10029.5|10024.5|10033.5|10028.5|10027.6|10022.6|184
1650463500000|2022-04-20 14:05:00|10029.3|10024.3|10024.8|10019.8|10029.5|10024.5|10024|10019|77
1650463800000|2022-04-20 14:10:00|10024.9|10019.9|10020.4|10015.4|10024.9|10019.9|10020.1|10015.1|157
1650464100000|2022-04-20 14:15:00|10020.3|10015.3|10016.3|10011.3|10022.4|10017.4|10016.3|10011.3|169
1650464400000|2022-04-20 14:20:00|10016|10011|10019.9|10014.9|10019.9|10014.9|10013|10008|349
1650464700000|2022-04-20 14:25:00|10020|10015|10021.9|10016.9|10023|10018|10019.4|10014.4|69
1650465000000|2022-04-20 14:30:00|10021.7|10016.7|10026.1|10021.1|10026.9|10021.9|10021.7|10016.7|73
1650465300000|2022-04-20 14:35:00|10026.2|10021.2|10026.9|10021.9|10028.9|10023.9|10025|10020|144
1650465600000|2022-04-20 14:40:00|10026.6|10021.6|10025.6|10020.6|10029.9|10024.9|10025|10020|78
1650465900000|2022-04-20 14:45:00|10025.8|10020.8|10021.9|10016.9|10026|10021|10021.3|10016.3|202
1650466200000|2022-04-20 14:50:00|10021.6|10016.6|10017.9|10012.9|10022.6|10017.6|10017.2|10012.2|134
1650466500000|2022-04-20 14:55:00|10017.8|10012.8|10015.8|10010.8|10020.4|10015.4|10015.3|10010.3|160
1650466800000|2022-04-20 15:00:00|10016.3|10011.3|10018.4|10013.4|10019.4|10014.4|10014.7|10009.7|105
1650467100000|2022-04-20 15:05:00|10018.7|10013.7|10017.4|10012.4|10019|10014|10015.9|10010.9|93
1650467400000|2022-04-20 15:10:00|10017.6|10012.6|10023.3|10018.3|10024.8|10019.8|10017.6|10012.6|137
1650467700000|2022-04-20 15:15:00|10023.4|10018.4|10022.4|10017.4|10025.3|10020.3|10022.4|10017.4|37
1650468000000|2022-04-20 15:20:00|10022.6|10017.6|10020.2|10015.2|10023.4|10018.4|10020|10015|60
1650468300000|2022-04-20 15:25:00|10020.3|10015.3|10020.6|10015.6|10023.3|10018.3|10019.3|10014.3|36
1650468600000|2022-04-20 15:30:00|10020.7|10015.7|10024.2|10019.2|10024.7|10019.7|10020.4|10015.4|50
1650468900000|2022-04-20 15:35:00|10024.3|10019.3|10025.9|10020.9|10027.2|10022.2|10023.9|10018.9|55
1650469200000|2022-04-20 15:40:00|10025.6|10020.6|10023.3|10018.3|10025.9|10020.9|10022.7|10017.7|49
1650469500000|2022-04-20 15:45:00|10022.9|10017.9|10021.3|10016.3|10023.3|10018.3|10019.7|10014.7|65
1650469800000|2022-04-20 15:50:00|10021.4|10016.4|10019.2|10014.2|10021.7|10016.7|10018.7|10013.7|57
1650470100000|2022-04-20 15:55:00|10019.3|10014.3|10022.6|10017.6|10022.6|10017.6|10017.3|10012.3|25
1650470400000|2022-04-20 16:00:00|10022.7|10017.7|10023.1|10018.1|10023.3|10018.3|10020.7|10015.7|35
1650470700000|2022-04-20 16:05:00|10023|10018|10023.7|10018.7|10023.8|10018.8|10021.3|10016.3|16
1650471000000|2022-04-20 16:10:00|10023.8|10018.8|10021.3|10016.3|10023.8|10018.8|10021.3|10016.3|28
1650471300000|2022-04-20 16:15:00|10021.1|10016.1|10020|10015|10023.7|10018.7|10019.2|10014.2|51
1650471600000|2022-04-20 16:20:00|10020.1|10015.1|10023.7|10018.7|10023.7|10018.7|10019.8|10014.8|20
1650471900000|2022-04-20 16:25:00|10024.2|10019.2|10022|10017|10025|10020|10021.9|10016.9|34
1650472200000|2022-04-20 16:30:00|10022.2|10017.2|10019.2|10014.2|10023.3|10018.3|10018.9|10013.9|30
1650472500000|2022-04-20 16:35:00|10019.3|10014.3|10018.7|10013.7|10020.3|10015.3|10018.3|10013.3|15
1650472800000|2022-04-20 16:40:00|10018.9|10013.9|10022.3|10017.3|10022.3|10017.3|10018.2|10013.2|27
1650473100000|2022-04-20 16:45:00|10022.4|10017.4|10024|10019|10024|10019|10021|10016|79
1650473400000|2022-04-20 16:50:00|10024.3|10019.3|10027.3|10022.3|10027.3|10022.3|10023.4|10018.4|47
1650473700000|2022-04-20 16:55:00|10027.1|10022.1|10031.8|10026.8|10033|10028|10026.6|10021.6|195
1650474000000|2022-04-20 17:00:00|10032|10027|10030.2|10025.2|10034.1|10029.1|10029|10024|281
1650474300000|2022-04-20 17:05:00|10030.3|10025.3|10030.1|10025.1|10030.5|10025.5|10027.1|10022.1|94
1650474600000|2022-04-20 17:10:00|10030.2|10025.2|10030.5|10025.5|10030.5|10025.5|10028.1|10023.1|221
1650474900000|2022-04-20 17:15:00|10030.8|10025.8|10031.7|10026.7|10033.7|10028.7|10029.4|10024.4|257
1650475200000|2022-04-20 17:20:00|10031.6|10026.6|10028.7|10023.7|10032|10027|10028.1|10023.1|71
1650475500000|2022-04-20 17:25:00|10028.6|10023.6|10027.7|10022.7|10028.9|10023.9|10026.3|10021.3|47
1650475800000|2022-04-20 17:30:00|10027.5|10022.5|10027.7|10022.7|10029.3|10024.3|10026.7|10021.7|49
1650476100000|2022-04-20 17:35:00|10027.5|10022.5|10029.8|10024.8|10030.1|10025.1|10027.5|10022.5|33
1650476400000|2022-04-20 17:40:00|10029.7|10024.7|10026.5|10021.5|10029.7|10024.7|10025.1|10020.1|93
1650476700000|2022-04-20 17:45:00|10026.3|10021.3|10027.1|10022.1|10027.1|10022.1|10024.7|10019.7|15
1650477000000|2022-04-20 17:50:00|10026.9|10021.9|10026.6|10021.6|10027.7|10022.7|10026.3|10021.3|20
1650477300000|2022-04-20 17:55:00|10026.7|10021.7|10025.1|10020.1|10026.9|10021.9|10024.3|10019.3|9
1650477600000|2022-04-20 18:00:00|10025.3|10020.3|10020.9|10015.9|10025.3|10020.3|10019.1|10014.1|107
1650477900000|2022-04-20 18:05:00|10020.8|10015.8|10020.8|10015.8|10021.8|10016.8|10020.6|10015.6|21
1650478200000|2022-04-20 18:10:00|10020.9|10015.9|10021.7|10016.7|10021.8|10016.8|10019.5|10014.5|19
1650478500000|2022-04-20 18:15:00|10021.8|10016.8|10025.1|10020.1|10025.1|10020.1|10021.1|10016.1|182
1650478800000|2022-04-20 18:20:00|10024.9|10019.9|10024.5|10019.5|10026.1|10021.1|10022.9|10017.9|27
1650479100000|2022-04-20 18:25:00|10024.7|10019.7|10025.5|10020.5|10026.7|10021.7|10024.5|10019.5|48
1650479400000|2022-04-20 18:30:00|10025.3|10020.3|10028|10023|10028.1|10023.1|10024.1|10019.1|36
1650479700000|2022-04-20 18:35:00|10028.1|10023.1|10030.1|10025.1|10030.7|10025.7|10027.9|10022.9|55
1650480000000|2022-04-20 18:40:00|10030.2|10025.2|10031.8|10026.8|10034.2|10029.2|10030.2|10025.2|94
1650480300000|2022-04-20 18:45:00|10032|10027|10031.8|10026.8|10033.3|10028.3|10031.1|10026.1|47
1650480600000|2022-04-20 18:50:00|10031.7|10026.7|10032.7|10027.7|10032.7|10027.7|10030.2|10025.2|100
1650480900000|2022-04-20 18:55:00|10032.6|10027.6|10032.3|10027.3|10034.1|10029.1|10032|10027|138
1650481200000|2022-04-20 19:00:00|10032.5|10027.5|10031.7|10026.7|10033.2|10028.2|10030|10025|57
1650481500000|2022-04-20 19:05:00|10031.8|10026.8|10032.7|10027.7|10033.1|10028.1|10030.9|10025.9|28
1650481800000|2022-04-20 19:10:00|10032.5|10027.5|10030.1|10025.1|10032.5|10027.5|10030.1|10025.1|21
1650482100000|2022-04-20 19:15:00|10029.9|10024.9|10030.7|10025.7|10030.7|10025.7|10029.6|10024.6|24
1650482400000|2022-04-20 19:20:00|10030.6|10025.6|10028.6|10023.6|10030.7|10025.7|10028.2|10023.2|16
1650482700000|2022-04-20 19:25:00|10028.8|10023.8|10026.3|10021.3|10029|10024|10025.3|10020.3|21
1650483000000|2022-04-20 19:30:00|10026.5|10021.5|10028.5|10023.5|10028.9|10023.9|10025.8|10020.8|163
1650483300000|2022-04-20 19:35:00|10028.6|10023.6|10028.3|10023.3|10029.9|10024.9|10028.1|10023.1|30
1650483600000|2022-04-20 19:40:00|10028.2|10023.2|10025.3|10020.3|10028.3|10023.3|10025.3|10020.3|28
1650483900000|2022-04-20 19:45:00|10025.6|10020.6|10023.5|10018.5|10026.8|10021.8|10023.3|10018.3|32
1650484200000|2022-04-20 19:50:00|10023.1|10018.1|10026|10021|10026.2|10021.2|10022.9|10017.9|10
1650484500000|2022-04-20 19:55:00|10026.1|10021.1|10023.1|10018.1|10026.3|10021.3|10022.5|10017.5|36
1650484800000|2022-04-20 20:00:00|10023.3|10018.3|10023.8|10018.8|10024.5|10019.5|10022.5|10017.5|39
1650485100000|2022-04-20 20:05:00|10023.6|10018.6|10024.9|10019.9|10024.9|10019.9|10023.1|10018.1|42
1650485400000|2022-04-20 20:10:00|10025.1|10020.1|10024.9|10019.9|10025.1|10020.1|10024.3|10019.3|2
1650485700000|2022-04-20 20:15:00|10024.7|10019.7|10025.7|10020.7|10025.7|10020.7|10024.1|10019.1|7
1650486000000|2022-04-20 20:20:00|10025.5|10020.5|10026.1|10021.1|10026.1|10021.1|10025.3|10020.3|21
1650486300000|2022-04-20 20:25:00|10026.3|10021.3|10026.5|10021.5|10026.7|10021.7|10026.1|10021.1|26
1650486600000|2022-04-20 20:30:00|10026.3|10021.3|10026.7|10021.7|10027.3|10022.3|10026.3|10021.3|14
1650486900000|2022-04-20 20:35:00|10027.1|10022.1|10027.5|10022.5|10027.5|10022.5|10026.8|10021.8|7
1650487200000|2022-04-20 20:40:00|10027.3|10022.3|10027.1|10022.1|10027.7|10022.7|10026.8|10021.8|1
1650487500000|2022-04-20 20:45:00|10026.8|10021.8|10025.1|10020.1|10027.3|10022.3|10024.8|10019.8|17
1650487800000|2022-04-20 20:50:00|10024.8|10019.8|10025.1|10020.1|10025.5|10020.5|10023.6|10018.6|10
1650488100000|2022-04-20 20:55:00|10025.3|10020.3|10025.1|10020.1|10025.7|10020.7|10024.1|10019.1|58
1650499200000|2022-04-21 00:00:00|10029.1|10024.1|10031|10026|10031.3|10026.3|10028|10023|59
1650499500000|2022-04-21 00:05:00|10030.8|10025.8|10031.8|10026.8|10032.3|10027.3|10029.7|10024.7|10
1650499800000|2022-04-21 00:10:00|10031.6|10026.6|10034.6|10029.6|10034.6|10029.6|10031.5|10026.5|29
1650500100000|2022-04-21 00:15:00|10034.8|10029.8|10035.4|10030.4|10036|10031|10034.2|10029.2|28
1650500400000|2022-04-21 00:20:00|10035.5|10030.5|10035.4|10030.4|10036.4|10031.4|10034.8|10029.8|98
1650500700000|2022-04-21 00:25:00|10035.5|10030.5|10037.1|10032.1|10038.1|10033.1|10035.5|10030.5|8
1650501000000|2022-04-21 00:30:00|10036.9|10031.9|10039.1|10034.1|10039.8|10034.8|10036.5|10031.5|22
1650501300000|2022-04-21 00:35:00|10039|10034|10040.4|10035.4|10040.9|10035.9|10038.6|10033.6|18
1650501600000|2022-04-21 00:40:00|10040.2|10035.2|10040.6|10035.6|10040.6|10035.6|10038.9|10033.9|31
1650501900000|2022-04-21 00:45:00|10040.4|10035.4|10040.8|10035.8|10040.9|10035.9|10038.9|10033.9|37
1650502200000|2022-04-21 00:50:00|10040.9|10035.9|10037.7|10032.7|10042.9|10037.9|10037.4|10032.4|72
1650502500000|2022-04-21 00:55:00|10038|10033|10038.6|10033.6|10042.6|10037.6|10037.1|10032.1|39
1650502800000|2022-04-21 01:00:00|10038.5|10033.5|10038.4|10033.4|10039.9|10034.9|10036.4|10031.4|34
1650503100000|2022-04-21 01:05:00|10038.6|10033.6|10036.7|10031.7|10039.9|10034.9|10036.6|10031.6|11
1650503400000|2022-04-21 01:10:00|10036.6|10031.6|10036.9|10031.9|10039|10034|10035.5|10030.5|16
1650503700000|2022-04-21 01:15:00|10037|10032|10035.4|10030.4|10037|10032|10032.8|10027.8|31
1650504000000|2022-04-21 01:20:00|10035.6|10030.6|10035.9|10030.9|10037.1|10032.1|10034.2|10029.2|12
1650504300000|2022-04-21 01:25:00|10036|10031|10038.2|10033.2|10038.9|10033.9|10035.9|10030.9|5
1650504600000|2022-04-21 01:30:00|10038|10033|10041.2|10036.2|10041.9|10036.9|10037.4|10032.4|19
1650504900000|2022-04-21 01:35:00|10040.9|10035.9|10038.2|10033.2|10040.9|10035.9|10036.9|10031.9|5
1650505200000|2022-04-21 01:40:00|10038.3|10033.3|10038.5|10033.5|10039.5|10034.5|10037.2|10032.2|36
1650505500000|2022-04-21 01:45:00|10038.3|10033.3|10037.1|10032.1|10038.5|10033.5|10037|10032|16
1650505800000|2022-04-21 01:50:00|10037.3|10032.3|10039.4|10034.4|10039.5|10034.5|10036|10031|24
1650506100000|2022-04-21 01:55:00|10039.5|10034.5|10038.5|10033.5|10039.7|10034.7|10038.3|10033.3|9
1650506400000|2022-04-21 02:00:00|10038.3|10033.3|10041.2|10036.2|10041.9|10036.9|10038.3|10033.3|21
1650506700000|2022-04-21 02:05:00|10041.1|10036.1|10041.5|10036.5|10041.9|10036.9|10040.7|10035.7|24
1650507000000|2022-04-21 02:10:00|10041.4|10036.4|10044.6|10039.6|10045.8|10040.8|10041.1|10036.1|18
1650507300000|2022-04-21 02:15:00|10044.4|10039.4|10041.8|10036.8|10044.6|10039.6|10041.8|10036.8|22
1650507600000|2022-04-21 02:20:00|10041.6|10036.6|10042.3|10037.3|10042.3|10037.3|10039.8|10034.8|16
1650507900000|2022-04-21 02:25:00|10042.1|10037.1|10043.3|10038.3|10043.3|10038.3|10041.3|10036.3|3
1650508200000|2022-04-21 02:30:00|10042.8|10037.8|10042.3|10037.3|10042.8|10037.8|10041.3|10036.3|13
1650508500000|2022-04-21 02:35:00|10042.1|10037.1|10042.7|10037.7|10042.8|10037.8|10041.1|10036.1|15
1650508800000|2022-04-21 02:40:00|10042.8|10037.8|10042.5|10037.5|10043.4|10038.4|10042.3|10037.3|2
1650509100000|2022-04-21 02:45:00|10042.6|10037.6|10044.7|10039.7|10045.1|10040.1|10042.3|10037.3|26
1650509400000|2022-04-21 02:50:00|10044.8|10039.8|10046.6|10041.6|10046.6|10041.6|10044.6|10039.6|98
1650509700000|2022-04-21 02:55:00|10046.4|10041.4|10048.7|10043.7|10049.4|10044.4|10045.8|10040.8|49
1650510000000|2022-04-21 03:00:00|10049|10044|10048.2|10043.2|10049.8|10044.8|10047.4|10042.4|39
1650510300000|2022-04-21 03:05:00|10048.1|10043.1|10047.2|10042.2|10048.6|10043.6|10046.6|10041.6|5
1650510600000|2022-04-21 03:10:00|10047.3|10042.3|10045.8|10040.8|10047.7|10042.7|10045.3|10040.3|8
1650510900000|2022-04-21 03:15:00|10046|10041|10046.6|10041.6|10046.6|10041.6|10045.3|10040.3|10
1650511200000|2022-04-21 03:20:00|10046.4|10041.4|10047|10042|10047.8|10042.8|10046.4|10041.4|6
1650511500000|2022-04-21 03:25:00|10047.2|10042.2|10046.6|10041.6|10047.8|10042.8|10046.4|10041.4|4
1650511800000|2022-04-21 03:30:00|10046.4|10041.4|10047.6|10042.6|10047.8|10042.8|10045.8|10040.8|9
1650512100000|2022-04-21 03:35:00|10047.4|10042.4|10045.8|10040.8|10048.2|10043.2|10045.8|10040.8|28
1650512400000|2022-04-21 03:40:00|10046|10041|10044.2|10039.2|10046.2|10041.2|10043.3|10038.3|11
1650512700000|2022-04-21 03:45:00|10044.5|10039.5|10046.6|10041.6|10046.8|10041.8|10044.5|10039.5|18
1650513000000|2022-04-21 03:50:00|10046.8|10041.8|10047|10042|10047.8|10042.8|10046.2|10041.2|47
1650513300000|2022-04-21 03:55:00|10047.2|10042.2|10044.1|10039.1|10047.8|10042.8|10043.8|10038.8|14
1650513600000|2022-04-21 04:00:00|10043.9|10038.9|10041.8|10036.8|10044.3|10039.3|10041.6|10036.6|39
1650513900000|2022-04-21 04:05:00|10042|10037|10043.3|10038.3|10043.8|10038.8|10041.8|10036.8|5
1650514200000|2022-04-21 04:10:00|10043.2|10038.2|10041.3|10036.3|10044.3|10039.3|10041.3|10036.3|144
1650514500000|2022-04-21 04:15:00|10040.8|10035.8|10038.4|10033.4|10040.8|10035.8|10037.7|10032.7|163
1650514800000|2022-04-21 04:20:00|10038.6|10033.6|10040.1|10035.1|10040.8|10035.8|10038.1|10033.1|6
1650515100000|2022-04-21 04:25:00|10040.3|10035.3|10039.8|10034.8|10040.9|10035.9|10039.3|10034.3|5
1650515400000|2022-04-21 04:30:00|10039.7|10034.7|10038.8|10033.8|10040.4|10035.4|10038.3|10033.3|40
1650515700000|2022-04-21 04:35:00|10039|10034|10040.6|10035.6|10040.8|10035.8|10039|10034|3
1650516000000|2022-04-21 04:40:00|10040.7|10035.7|10040.7|10035.7|10041.8|10036.8|10040.6|10035.6|40
1650516300000|2022-04-21 04:45:00|10040.6|10035.6|10043.1|10038.1|10043.8|10038.8|10040.6|10035.6|24
1650516600000|2022-04-21 04:50:00|10043.2|10038.2|10042.8|10037.8|10043.8|10038.8|10042.3|10037.3|4
1650516900000|2022-04-21 04:55:00|10043.1|10038.1|10040.8|10035.8|10043.3|10038.3|10040.1|10035.1|6
1650517200000|2022-04-21 05:00:00|10041|10036|10035.8|10030.8|10041.4|10036.4|10035.3|10030.3|143
1650517500000|2022-04-21 05:05:00|10036|10031|10035.2|10030.2|10036.8|10031.8|10034.9|10029.9|26
1650517800000|2022-04-21 05:10:00|10035.3|10030.3|10031.6|10026.6|10035.9|10030.9|10031.6|10026.6|41
1650518100000|2022-04-21 05:15:00|10031.5|10026.5|10031.5|10026.5|10032|10027|10029.9|10024.9|76
1650518400000|2022-04-21 05:20:00|10031.4|10026.4|10030.7|10025.7|10032.3|10027.3|10030.2|10025.2|17
1650518700000|2022-04-21 05:25:00|10030.9|10025.9|10030|10025|10031.9|10026.9|10028.7|10023.7|46
1650519000000|2022-04-21 05:30:00|10029.9|10024.9|10028.8|10023.8|10030.7|10025.7|10028.5|10023.5|15
1650519300000|2022-04-21 05:35:00|10028.9|10023.9|10029.7|10024.7|10030.9|10025.9|10028.5|10023.5|15
1650519600000|2022-04-21 05:40:00|10029.6|10024.6|10029.4|10024.4|10030.1|10025.1|10028.8|10023.8|8
1650519900000|2022-04-21 05:45:00|10029.3|10024.3|10027.7|10022.7|10030|10025|10027.3|10022.3|35
1650520200000|2022-04-21 05:50:00|10028|10023|10027.5|10022.5|10028|10023|10024.7|10019.7|55
1650520500000|2022-04-21 05:55:00|10027.3|10022.3|10030.5|10025.5|10030.8|10025.8|10025.8|10020.8|16
1650520800000|2022-04-21 06:00:00|10030.4|10025.4|10027.7|10022.7|10030.8|10025.8|10024.8|10019.8|27
1650521100000|2022-04-21 06:05:00|10027.8|10022.8|10026.4|10021.4|10028.4|10023.4|10024.8|10019.8|41
1650521400000|2022-04-21 06:10:00|10026.3|10021.3|10027|10022|10029.8|10024.8|10026.3|10021.3|10
1650521700000|2022-04-21 06:15:00|10026.8|10021.8|10023|10018|10028.9|10023.9|10023|10018|37
1650522000000|2022-04-21 06:20:00|10023.2|10018.2|10025.8|10020.8|10026.3|10021.3|10022.8|10017.8|14
1650522300000|2022-04-21 06:25:00|10025.5|10020.5|10023|10018|10026.1|10021.1|10021.8|10016.8|29
1650522600000|2022-04-21 06:30:00|10022.9|10017.9|10007.9|10002.9|10023.6|10018.6|10006.5|10001.5|606
1650522900000|2022-04-21 06:35:00|10008|10003|10003.7|9998.7|10009|10004|10003.3|9998.3|264
1650523200000|2022-04-21 06:40:00|10004.1|9999.1|9997.5|9992.5|10005.6|10000.6|9996.3|9991.3|476
1650523500000|2022-04-21 06:45:00|9997.8|9992.8|9999|9994|10000.3|9995.3|9997.3|9992.3|99
1650523800000|2022-04-21 06:50:00|9998.8|9993.8|9995.7|9990.7|9999.8|9994.8|9995.7|9990.7|152
1650524100000|2022-04-21 06:55:00|9995.9|9990.9|9992|9987|9997.8|9992.8|9991.8|9986.8|237
1650524400000|2022-04-21 07:00:00|9991.9|9986.9|10000.1|9995.1|10001.3|9996.3|9991.2|9986.2|504
1650524700000|2022-04-21 07:05:00|10000.3|9995.3|9996.8|9991.8|10002.7|9997.7|9996.2|9991.2|248
1650525000000|2022-04-21 07:10:00|9997.3|9992.3|9995.5|9990.5|9998.2|9993.2|9993.8|9988.8|61
1650525300000|2022-04-21 07:15:00|9995.7|9990.7|9991.5|9986.5|9995.7|9990.7|9989.4|9984.4|152
1650525600000|2022-04-21 07:20:00|9991.8|9986.8|9988.1|9983.1|9994.3|9989.3|9987.8|9982.8|72
1650525900000|2022-04-21 07:25:00|9988|9983|9986.9|9981.9|9988.5|9983.5|9986.3|9981.3|139
1650526200000|2022-04-21 07:30:00|9986.8|9981.8|9987.8|9982.8|9991.6|9986.6|9986.6|9981.6|85
1650526500000|2022-04-21 07:35:00|9987.7|9982.7|9985.3|9980.3|9988.3|9983.3|9983.3|9978.3|256
1650526800000|2022-04-21 07:40:00|9985.2|9980.2|9981.8|9976.8|9985.6|9980.6|9978.2|9973.2|227
1650527100000|2022-04-21 07:45:00|9981.6|9976.6|9978.6|9973.6|9984.3|9979.3|9976.3|9971.3|130
1650527400000|2022-04-21 07:50:00|9978.3|9973.3|9977.8|9972.8|9979|9974|9971.8|9966.8|295
1650527700000|2022-04-21 07:55:00|9978|9973|9977|9972|9980.3|9975.3|9974.6|9969.6|102
1650528000000|2022-04-21 08:00:00|9977.2|9972.2|9983|9978|9983.3|9978.3|9976.3|9971.3|102
1650528300000|2022-04-21 08:05:00|9983.2|9978.2|9985.8|9980.8|9986.8|9981.8|9982.8|9977.8|129
1650528600000|2022-04-21 08:10:00|9985.6|9980.6|9981.9|9976.9|9986.8|9981.8|9980.4|9975.4|53
1650528900000|2022-04-21 08:15:00|9981.7|9976.7|9983.8|9978.8|9985|9980|9981.5|9976.5|84
1650529200000|2022-04-21 08:20:00|9983.7|9978.7|9985.5|9980.5|9985.7|9980.7|9983.4|9978.4|44
1650529500000|2022-04-21 08:25:00|9985.4|9980.4|9989.1|9984.1|9989.6|9984.6|9985.4|9980.4|57
1650529800000|2022-04-21 08:30:00|9989.3|9984.3|9990.8|9985.8|9992.6|9987.6|9989.2|9984.2|63
1650530100000|2022-04-21 08:35:00|9990.7|9985.7|9988.3|9983.3|9991.1|9986.1|9987.6|9982.6|59
1650530400000|2022-04-21 08:40:00|9988.2|9983.2|9982.9|9977.9|9988.2|9983.2|9982.9|9977.9|35
1650530700000|2022-04-21 08:45:00|9983.1|9978.1|9982|9977|9983.4|9978.4|9977.4|9972.4|254
1650531000000|2022-04-21 08:50:00|9981.9|9976.9|9982.3|9977.3|9984|9979|9981.3|9976.3|43
1650531300000|2022-04-21 08:55:00|9982.4|9977.4|9983.5|9978.5|9984|9979|9980|9975|35
1650531600000|2022-04-21 09:00:00|9983.7|9978.7|9982.8|9977.8|9985.9|9980.9|9981.4|9976.4|57
1650531900000|2022-04-21 09:05:00|9982.7|9977.7|9983.8|9978.8|9984|9979|9981.4|9976.4|16
1650532200000|2022-04-21 09:10:00|9983.7|9978.7|9984.7|9979.7|9986.8|9981.8|9982.5|9977.5|31
1650532500000|2022-04-21 09:15:00|9984.8|9979.8|9984|9979|9985.5|9980.5|9982.4|9977.4|28
1650532800000|2022-04-21 09:20:00|9983.9|9978.9|9984.8|9979.8|9987.8|9982.8|9983.5|9978.5|32
1650533100000|2022-04-21 09:25:00|9984.9|9979.9|9987.5|9982.5|9989|9984|9984.5|9979.5|15
1650533400000|2022-04-21 09:30:00|9987.8|9982.8|9986.9|9981.9|9987.8|9982.8|9984|9979|37
1650533700000|2022-04-21 09:35:00|9986.8|9981.8|9989.9|9984.9|9990.4|9985.4|9985.7|9980.7|25
1650534000000|2022-04-21 09:40:00|9989.8|9984.8|9989.6|9984.6|9990.5|9985.5|9987.7|9982.7|20
1650534300000|2022-04-21 09:45:00|9989.5|9984.5|9990.5|9985.5|9992.6|9987.6|9989|9984|44
1650534600000|2022-04-21 09:50:00|9990.7|9985.7|9990.4|9985.4|9991.5|9986.5|9987.5|9982.5|33
1650534900000|2022-04-21 09:55:00|9990.5|9985.5|9989.3|9984.3|9991|9986|9988.5|9983.5|22
1650535200000|2022-04-21 10:00:00|9989|9984|9989.3|9984.3|9990.5|9985.5|9988.5|9983.5|25
1650535500000|2022-04-21 10:05:00|9989|9984|9986.5|9981.5|9990|9985|9984|9979|28
1650535800000|2022-04-21 10:10:00|9986.8|9981.8|9985.4|9980.4|9988.5|9983.5|9985.2|9980.2|29
1650536100000|2022-04-21 10:15:00|9985.3|9980.3|9984|9979|9985.9|9980.9|9982.4|9977.4|35
1650536400000|2022-04-21 10:20:00|9983.8|9978.8|9982.3|9977.3|9983.8|9978.8|9980.5|9975.5|47
1650536700000|2022-04-21 10:25:00|9982|9977|9984.4|9979.4|9984.9|9979.9|9982|9977|20
1650537000000|2022-04-21 10:30:00|9984|9979|9984.8|9979.8|9986.8|9981.8|9982.5|9977.5|60
1650537300000|2022-04-21 10:35:00|9984.9|9979.9|9988|9983|9988.3|9983.3|9983|9978|39
1650537600000|2022-04-21 10:40:00|9987.9|9982.9|9991.8|9986.8|9991.8|9986.8|9987.1|9982.1|39
1650537900000|2022-04-21 10:45:00|9991.9|9986.9|9991.5|9986.5|9993.3|9988.3|9990.5|9985.5|35
1650538200000|2022-04-21 10:50:00|9991.8|9986.8|9993.7|9988.7|9994|9989|9990.1|9985.1|19
1650538500000|2022-04-21 10:55:00|9993.8|9988.8|9996|9991|9996.5|9991.5|9992.9|9987.9|54
1650538800000|2022-04-21 11:00:00|9995.5|9990.5|9998.5|9993.5|10000|9995|9995.5|9990.5|55
1650539100000|2022-04-21 11:05:00|9998.7|9993.7|10001.5|9996.5|10002.8|9997.8|9997.5|9992.5|68
1650539400000|2022-04-21 11:10:00|10001.3|9996.3|10005.4|10000.4|10006.8|10001.8|10001|9996|57
1650539700000|2022-04-21 11:15:00|10005.2|10000.2|10008.1|10003.1|10008.9|10003.9|10003.3|9998.3|43
1650540000000|2022-04-21 11:20:00|10008|10003|10015.4|10010.4|10016|10011|10007.5|10002.5|494
1650540300000|2022-04-21 11:25:00|10016.3|10011.3|10012.2|10007.2|10017.4|10012.4|10011|10006|162
1650540600000|2022-04-21 11:30:00|10012.3|10007.3|10010.3|10005.3|10014.8|10009.8|10010.3|10005.3|43
1650540900000|2022-04-21 11:35:00|10010.5|10005.5|10012.5|10007.5|10014.3|10009.3|10010.1|10005.1|95
1650541200000|2022-04-21 11:40:00|10012.1|10007.1|10016.8|10011.8|10016.9|10011.9|10012.1|10007.1|53
1650541500000|2022-04-21 11:45:00|10016.7|10011.7|10013.5|10008.5|10017.9|10012.9|10012.8|10007.8|65
1650541800000|2022-04-21 11:50:00|10013.3|10008.3|10019.6|10014.6|10020.1|10015.1|10013.1|10008.1|58
1650542100000|2022-04-21 11:55:00|10019.4|10014.4|10016.9|10011.9|10020.3|10015.3|10015.7|10010.7|64
1650542400000|2022-04-21 12:00:00|10016.6|10011.6|10014.1|10009.1|10018|10013|10012.9|10007.9|72
1650542700000|2022-04-21 12:05:00|10013.9|10008.9|10013.5|10008.5|10015.5|10010.5|10013.1|10008.1|96
1650543000000|2022-04-21 12:10:00|10013.7|10008.7|10011.7|10006.7|10014.7|10009.7|10011.7|10006.7|45
1650543300000|2022-04-21 12:15:00|10012|10007|10011.7|10006.7|10013.5|10008.5|10011.5|10006.5|41
1650543600000|2022-04-21 12:20:00|10011.9|10006.9|10016.8|10011.8|10018|10013|10011.7|10006.7|105
1650543900000|2022-04-21 12:25:00|10016.9|10011.9|10017.3|10012.3|10017.6|10012.6|10014.1|10009.1|59
1650544200000|2022-04-21 12:30:00|10017.7|10012.7|10019|10014|10020.3|10015.3|10013.3|10008.3|54
1650544500000|2022-04-21 12:35:00|10018.9|10013.9|10010.5|10005.5|10019|10014|10010.3|10005.3|70
1650544800000|2022-04-21 12:40:00|10010.6|10005.6|10008.6|10003.6|10011.4|10006.4|10007.5|10002.5|68
1650545100000|2022-04-21 12:45:00|10008.9|10003.9|10008.2|10003.2|10010.2|10005.2|10006.7|10001.7|88
1650545400000|2022-04-21 12:50:00|10008.1|10003.1|10007.9|10002.9|10010.9|10005.9|10006.6|10001.6|103
1650545700000|2022-04-21 12:55:00|10008|10003|10007.9|10002.9|10010.4|10005.4|10007.5|10002.5|81
1650546000000|2022-04-21 13:00:00|10008|10003|10008.1|10003.1|10011.6|10006.6|10007.5|10002.5|139
1650546300000|2022-04-21 13:05:00|10008.2|10003.2|10005.6|10000.6|10009.2|10004.2|10004.1|9999.1|68
1650546600000|2022-04-21 13:10:00|10005.9|10000.9|10005.8|10000.8|10008.2|10003.2|10004.1|9999.1|58
1650546900000|2022-04-21 13:15:00|10005.7|10000.7|10006.7|10001.7|10007|10002|10003.1|9998.1|344
1650547200000|2022-04-21 13:20:00|10006.8|10001.8|10007.1|10002.1|10011.6|10006.6|10006.8|10001.8|81
1650547500000|2022-04-21 13:25:00|10007.2|10002.2|10003|9998|10007.2|10002.2|10001|9996|238
1650547800000|2022-04-21 13:30:00|10002.7|9997.7|10006.7|10001.7|10007.5|10002.5|10001.7|9996.7|340
1650548100000|2022-04-21 13:35:00|10006.6|10001.6|10011.2|10006.2|10013.1|10008.1|10003.7|9998.7|193
1650548400000|2022-04-21 13:40:00|10011|10006|10007.9|10002.9|10011.5|10006.5|10005.6|10000.6|310
1650548700000|2022-04-21 13:45:00|10008.1|10003.1|10012.9|10007.9|10013.7|10008.7|10007.7|10002.7|192
1650549000000|2022-04-21 13:50:00|10012.8|10007.8|10010.6|10005.6|10012.8|10007.8|10009.2|10004.2|137
1650549300000|2022-04-21 13:55:00|10010.4|10005.4|10019.1|10014.1|10020.2|10015.2|10008.5|10003.5|230
1650549600000|2022-04-21 14:00:00|10018.9|10013.9|10023.4|10018.4|10023.7|10018.7|10016.9|10011.9|412
1650549900000|2022-04-21 14:05:00|10023.2|10018.2|10021.7|10016.7|10025.7|10020.7|10021.1|10016.1|135
1650550200000|2022-04-21 14:10:00|10021.8|10016.8|10019.8|10014.8|10021.8|10016.8|10016.7|10011.7|54
1650550500000|2022-04-21 14:15:00|10019.9|10014.9|10017.7|10012.7|10021.7|10016.7|10017.2|10012.2|60
1650550800000|2022-04-21 14:20:00|10017.2|10012.2|10019.4|10014.4|10019.8|10014.8|10016.1|10011.1|67
1650551100000|2022-04-21 14:25:00|10019.7|10014.7|10020.6|10015.6|10020.7|10015.7|10016.8|10011.8|44
1650551400000|2022-04-21 14:30:00|10020.7|10015.7|10019.9|10014.9|10021.4|10016.4|10018.3|10013.3|23
1650551700000|2022-04-21 14:35:00|10020.1|10015.1|10021.2|10016.2|10022.8|10017.8|10018.7|10013.7|22
1650552000000|2022-04-21 14:40:00|10021|10016|10023.7|10018.7|10025.5|10020.5|10020.9|10015.9|65
1650552300000|2022-04-21 14:45:00|10023.8|10018.8|10033.2|10028.2|10033.4|10028.4|10023.4|10018.4|393
1650552600000|2022-04-21 14:50:00|10033.5|10028.5|10039.5|10034.5|10039.7|10034.7|10032.3|10027.3|174
1650552900000|2022-04-21 14:55:00|10039.6|10034.6|10043.5|10038.5|10043.5|10038.5|10037.8|10032.8|482
1650553200000|2022-04-21 15:00:00|10043.2|10038.2|10044.3|10039.3|10044.3|10039.3|10039.2|10034.2|415
1650553500000|2022-04-21 15:05:00|10044.7|10039.7|10038.1|10033.1|10045.2|10040.2|10037.1|10032.1|261
1650553800000|2022-04-21 15:10:00|10037.9|10032.9|10037.6|10032.6|10039.5|10034.5|10036.7|10031.7|79
1650554100000|2022-04-21 15:15:00|10037.9|10032.9|10035.8|10030.8|10038.6|10033.6|10034.4|10029.4|206
1650554400000|2022-04-21 15:20:00|10035.6|10030.6|10033.6|10028.6|10037.9|10032.9|10033.1|10028.1|101
1650554700000|2022-04-21 15:25:00|10033.8|10028.8|10033.3|10028.3|10034.4|10029.4|10032.4|10027.4|74
1650555000000|2022-04-21 15:30:00|10033.1|10028.1|10039.2|10034.2|10041.6|10036.6|10033.1|10028.1|284
1650555300000|2022-04-21 15:35:00|10039.1|10034.1|10036.9|10031.9|10040.1|10035.1|10034.6|10029.6|70
1650555600000|2022-04-21 15:40:00|10036.7|10031.7|10041.9|10036.9|10041.9|10036.9|10034.8|10029.8|108
1650555900000|2022-04-21 15:45:00|10042.1|10037.1|10042.7|10037.7|10044.7|10039.7|10040.1|10035.1|208
1650556200000|2022-04-21 15:50:00|10042.8|10037.8|10047.2|10042.2|10048.7|10043.7|10041.7|10036.7|202
1650556500000|2022-04-21 15:55:00|10047.4|10042.4|10045.5|10040.5|10050|10045|10044.4|10039.4|80
1650556800000|2022-04-21 16:00:00|10045.7|10040.7|10045.2|10040.2|10047.7|10042.7|10044.5|10039.5|56
1650557100000|2022-04-21 16:05:00|10045.4|10040.4|10046.1|10041.1|10046.2|10041.2|10042.7|10037.7|26
1650557400000|2022-04-21 16:10:00|10046.2|10041.2|10048.3|10043.3|10049.3|10044.3|10045.1|10040.1|49
1650557700000|2022-04-21 16:15:00|10048.1|10043.1|10049.5|10044.5|10049.7|10044.7|10048.1|10043.1|78
1650558000000|2022-04-21 16:20:00|10049.7|10044.7|10050.9|10045.9|10050.9|10045.9|10045.7|10040.7|125
1650558300000|2022-04-21 16:25:00|10050.8|10045.8|10052.3|10047.3|10054.4|10049.4|10050.2|10045.2|70
1650558600000|2022-04-21 16:30:00|10052.2|10047.2|10047.5|10042.5|10053.7|10048.7|10046.9|10041.9|47
1650558900000|2022-04-21 16:35:00|10047.7|10042.7|10046.2|10041.2|10050|10045|10046.2|10041.2|351
1650559200000|2022-04-21 16:40:00|10046.4|10041.4|10044|10039|10047.4|10042.4|10042|10037|33
1650559500000|2022-04-21 16:45:00|10043.8|10038.8|10046.4|10041.4|10046.8|10041.8|10043.2|10038.2|44
1650559800000|2022-04-21 16:50:00|10046.2|10041.2|10049.9|10044.9|10050.3|10045.3|10046.2|10041.2|56
1650560100000|2022-04-21 16:55:00|10050|10045|10048.7|10043.7|10050.3|10045.3|10048.7|10043.7|108
1650560400000|2022-04-21 17:00:00|10048.6|10043.6|10049.2|10044.2|10050.3|10045.3|10047.9|10042.9|60
1650560700000|2022-04-21 17:05:00|10049.4|10044.4|10046.9|10041.9|10050.4|10045.4|10046.9|10041.9|29
1650561000000|2022-04-21 17:10:00|10046.7|10041.7|10044.2|10039.2|10047.3|10042.3|10043.7|10038.7|54
1650561300000|2022-04-21 17:15:00|10044.4|10039.4|10045.7|10040.7|10053|10048|10044.2|10039.2|319
1650561600000|2022-04-21 17:20:00|10045.9|10040.9|10040.7|10035.7|10046.7|10041.7|10037.7|10032.7|116
1650561900000|2022-04-21 17:25:00|10040.5|10035.5|10039.8|10034.8|10044.7|10039.7|10039.7|10034.7|85
1650562200000|2022-04-21 17:30:00|10039.7|10034.7|10042.2|10037.2|10043.1|10038.1|10037.5|10032.5|63
1650562500000|2022-04-21 17:35:00|10042.1|10037.1|10039.7|10034.7|10045.7|10040.7|10039.2|10034.2|70
1650562800000|2022-04-21 17:40:00|10039.9|10034.9|10040.8|10035.8|10041.6|10036.6|10037.9|10032.9|45
1650563100000|2022-04-21 17:45:00|10040.6|10035.6|10039.6|10034.6|10042.2|10037.2|10038.6|10033.6|46
1650563400000|2022-04-21 17:50:00|10039.4|10034.4|10041.2|10036.2|10042.4|10037.4|10039.2|10034.2|78
1650563700000|2022-04-21 17:55:00|10041|10036|10041.8|10036.8|10042.2|10037.2|10036|10031|75
1650564000000|2022-04-21 18:00:00|10042|10037|10045.4|10040.4|10047.4|10042.4|10042|10037|79
1650564300000|2022-04-21 18:05:00|10045.6|10040.6|10047.4|10042.4|10048.2|10043.2|10041|10036|78
1650564600000|2022-04-21 18:10:00|10047.6|10042.6|10047.9|10042.9|10048.6|10043.6|10046.5|10041.5|46
1650564900000|2022-04-21 18:15:00|10048|10043|10049.8|10044.8|10050.3|10045.3|10047.2|10042.2|34
1650565200000|2022-04-21 18:20:00|10049.6|10044.6|10048.6|10043.6|10050.4|10045.4|10047.8|10042.8|22
1650565500000|2022-04-21 18:25:00|10048.2|10043.2|10050.2|10045.2|10050.2|10045.2|10046.6|10041.6|25
1650565800000|2022-04-21 18:30:00|10050.4|10045.4|10044.2|10039.2|10052.3|10047.3|10043.8|10038.8|61
1650566100000|2022-04-21 18:35:00|10044.3|10039.3|10048.2|10043.2|10048.2|10043.2|10043|10038|53
1650566400000|2022-04-21 18:40:00|10048|10043|10046.8|10041.8|10048.4|10043.4|10045|10040|55
1650566700000|2022-04-21 18:45:00|10046.6|10041.6|10046.8|10041.8|10047.9|10042.9|10046|10041|28
1650567000000|2022-04-21 18:50:00|10046.6|10041.6|10047.6|10042.6|10048.8|10043.8|10045.4|10040.4|38
1650567300000|2022-04-21 18:55:00|10047.8|10042.8|10052|10047|10052.6|10047.6|10047|10042|222
1650567600000|2022-04-21 19:00:00|10052.1|10047.1|10050.7|10045.7|10052.8|10047.8|10049.4|10044.4|95
1650567900000|2022-04-21 19:05:00|10050.6|10045.6|10052.2|10047.2|10052.2|10047.2|10049.2|10044.2|20
1650568200000|2022-04-21 19:10:00|10052|10047|10054.2|10049.2|10055|10050|10052|10047|48
1650568500000|2022-04-21 19:15:00|10054|10049|10054.4|10049.4|10055.5|10050.5|10053.3|10048.3|67
1650568800000|2022-04-21 19:20:00|10054.6|10049.6|10053.4|10048.4|10055.5|10050.5|10053.4|10048.4|45
1650569100000|2022-04-21 19:25:00|10053.1|10048.1|10051.6|10046.6|10054.8|10049.8|10051.2|10046.2|167
1650569400000|2022-04-21 19:30:00|10051.8|10046.8|10053.6|10048.6|10054.4|10049.4|10051.6|10046.6|53
1650569700000|2022-04-21 19:35:00|10053.5|10048.5|10055.3|10050.3|10055.5|10050.5|10052.6|10047.6|107
1650570000000|2022-04-21 19:40:00|10055.1|10050.1|10055.1|10050.1|10055.5|10050.5|10054.6|10049.6|32
1650570300000|2022-04-21 19:45:00|10055.3|10050.3|10056.1|10051.1|10056.6|10051.6|10055.1|10050.1|37
1650570600000|2022-04-21 19:50:00|10055.7|10050.7|10055.1|10050.1|10056.5|10051.5|10054.5|10049.5|27
1650570900000|2022-04-21 19:55:00|10055|10050|10050.4|10045.4|10055.4|10050.4|10049.6|10044.6|53
1650571200000|2022-04-21 20:00:00|10050.6|10045.6|10051.4|10046.4|10052.6|10047.6|10048.6|10043.6|28
1650571500000|2022-04-21 20:05:00|10051.6|10046.6|10052.1|10047.1|10052.9|10047.9|10050.4|10045.4|15
1650571800000|2022-04-21 20:10:00|10052.3|10047.3|10052.1|10047.1|10052.9|10047.9|10051.6|10046.6|12
1650572100000|2022-04-21 20:15:00|10052|10047|10049.1|10044.1|10052|10047|10048.6|10043.6|15
1650572400000|2022-04-21 20:20:00|10049|10044|10050.6|10045.6|10050.6|10045.6|10049|10044|16
1650572700000|2022-04-21 20:25:00|10050.5|10045.5|10049.9|10044.9|10050.5|10045.5|10048.4|10043.4|13
1650573000000|2022-04-21 20:30:00|10049.7|10044.7|10050.1|10045.1|10050.4|10045.4|10049.6|10044.6|2
1650573300000|2022-04-21 20:35:00|10050.3|10045.3|10052.6|10047.6|10053.1|10048.1|10050.3|10045.3|3
1650573600000|2022-04-21 20:40:00|10052.5|10047.5|10053.6|10048.6|10053.6|10048.6|10052.1|10047.1|8
1650573900000|2022-04-21 20:45:00|10053.4|10048.4|10053.6|10048.6|10054.1|10049.1|10052.9|10047.9|12
1650574200000|2022-04-21 20:50:00|10053.5|10048.5|10054.9|10049.9|10055.1|10050.1|10053.4|10048.4|4
1650574500000|2022-04-21 20:55:00|10055.1|10050.1|10053.4|10044.4|10057|10052|10053.4|10044.4|34
1650585600000|2022-04-22 00:00:00|10055.9|10050.9|10055.1|10050.1|10058.3|10053.3|10054.6|10049.6|33
1650585900000|2022-04-22 00:05:00|10054.9|10049.9|10052.1|10047.1|10054.9|10049.9|10050.5|10045.5|32
1650586200000|2022-04-22 00:10:00|10051.9|10046.9|10054.5|10049.5|10056.7|10051.7|10051.9|10046.9|20
1650586500000|2022-04-22 00:15:00|10054.4|10049.4|10054.8|10049.8|10056.1|10051.1|10053.4|10048.4|14
1650586800000|2022-04-22 00:20:00|10054.9|10049.9|10054.1|10049.1|10056.3|10051.3|10053.4|10048.4|11
1650587100000|2022-04-22 00:25:00|10054.2|10049.2|10055.5|10050.5|10055.9|10050.9|10054.2|10049.2|17
1650587400000|2022-04-22 00:30:00|10055.7|10050.7|10052.5|10047.5|10056.1|10051.1|10051.2|10046.2|32
1650587700000|2022-04-22 00:35:00|10052.7|10047.7|10054.9|10049.9|10055.8|10050.8|10052.7|10047.7|11
1650588000000|2022-04-22 00:40:00|10054.8|10049.8|10057.8|10052.8|10058.2|10053.2|10054.8|10049.8|45
1650588300000|2022-04-22 00:45:00|10057.9|10052.9|10057.8|10052.8|10058.2|10053.2|10056.8|10051.8|28
1650588600000|2022-04-22 00:50:00|10057.9|10052.9|10058.9|10053.9|10060.8|10055.8|10057.8|10052.8|117
1650588900000|2022-04-22 00:55:00|10059.2|10054.2|10057|10052|10059.8|10054.8|10055.5|10050.5|34
1650589200000|2022-04-22 01:00:00|10056.9|10051.9|10057.3|10052.3|10057.3|10052.3|10054.5|10049.5|19
1650589500000|2022-04-22 01:05:00|10056.8|10051.8|10054.3|10049.3|10057.3|10052.3|10054.3|10049.3|12
1650589800000|2022-04-22 01:10:00|10053.8|10048.8|10052.7|10047.7|10054.3|10049.3|10052|10047|22
1650590100000|2022-04-22 01:15:00|10052.5|10047.5|10050.3|10045.3|10052.7|10047.7|10048.9|10043.9|25
1650590400000|2022-04-22 01:20:00|10050.1|10045.1|10050.9|10045.9|10051.8|10046.8|10049.8|10044.8|13
1650590700000|2022-04-22 01:25:00|10050.8|10045.8|10053.2|10048.2|10053.2|10048.2|10049.4|10044.4|12
1650591000000|2022-04-22 01:30:00|10053.3|10048.3|10052.9|10047.9|10055.2|10050.2|10052.8|10047.8|16
1650591300000|2022-04-22 01:35:00|10053.1|10048.1|10055.8|10050.8|10055.8|10050.8|10051.3|10046.3|11
1650591600000|2022-04-22 01:40:00|10055.6|10050.6|10055.8|10050.8|10056.3|10051.3|10054.3|10049.3|8
1650591900000|2022-04-22 01:45:00|10056.2|10051.2|10056.8|10051.8|10059.3|10054.3|10055.8|10050.8|29
1650592200000|2022-04-22 01:50:00|10056.6|10051.6|10056.3|10051.3|10058|10053|10055.8|10050.8|6
1650592500000|2022-04-22 01:55:00|10056.2|10051.2|10055.9|10050.9|10058.2|10053.2|10055.8|10050.8|9
1650592800000|2022-04-22 02:00:00|10056|10051|10054.8|10049.8|10057.3|10052.3|10054.8|10049.8|12
1650593100000|2022-04-22 02:05:00|10054.9|10049.9|10054.8|10049.8|10055.8|10050.8|10053.8|10048.8|4
1650593400000|2022-04-22 02:10:00|10054.9|10049.9|10055.8|10050.8|10056.2|10051.2|10054.8|10049.8|5
1650593700000|2022-04-22 02:15:00|10056|10051|10055.9|10050.9|10056.2|10051.2|10054.8|10049.8|7
1650594000000|2022-04-22 02:20:00|10055.8|10050.8|10056.4|10051.4|10056.8|10051.8|10055.3|10050.3|6
1650594300000|2022-04-22 02:25:00|10056.3|10051.3|10055.4|10050.4|10056.8|10051.8|10054.8|10049.8|6
1650594600000|2022-04-22 02:30:00|10055.1|10050.1|10055.3|10050.3|10056.1|10051.1|10055.1|10050.1|3
1650594900000|2022-04-22 02:35:00|10055.4|10050.4|10055.1|10050.1|10055.8|10050.8|10054.8|10049.8|6
1650595200000|2022-04-22 02:40:00|10055.3|10050.3|10054.4|10049.4|10055.9|10050.9|10054.3|10049.3|42
1650595500000|2022-04-22 02:45:00|10054.3|10049.3|10056.8|10051.8|10059|10054|10054.3|10049.3|22
1650595800000|2022-04-22 02:50:00|10057|10052|10052.7|10047.7|10057|10052|10052|10047|18
1650596100000|2022-04-22 02:55:00|10052.6|10047.6|10054.5|10049.5|10055|10050|10052.2|10047.2|4
1650596400000|2022-04-22 03:00:00|10054.7|10049.7|10061.9|10056.9|10062.7|10057.7|10054.2|10049.2|110
1650596700000|2022-04-22 03:05:00|10061.7|10056.7|10060.7|10055.7|10061.7|10056.7|10059.5|10054.5|48
1650597000000|2022-04-22 03:10:00|10060.5|10055.5|10058.9|10053.9|10061|10056|10058.2|10053.2|13
1650597300000|2022-04-22 03:15:00|10059|10054|10053.7|10048.7|10059.2|10054.2|10053.5|10048.5|38
1650597600000|2022-04-22 03:20:00|10053.6|10048.6|10054.4|10049.4|10054.7|10049.7|10052.4|10047.4|12
1650597900000|2022-04-22 03:25:00|10054.2|10049.2|10054.7|10049.7|10055.5|10050.5|10052.7|10047.7|15
1650598200000|2022-04-22 03:30:00|10055.1|10050.1|10052.7|10047.7|10055.2|10050.2|10052.5|10047.5|10
1650598500000|2022-04-22 03:35:00|10052.6|10047.6|10052.9|10047.9|10053.5|10048.5|10052.2|10047.2|3
1650598800000|2022-04-22 03:40:00|10053|10048|10052.2|10047.2|10053.9|10048.9|10051.5|10046.5|10
1650599100000|2022-04-22 03:45:00|10052.4|10047.4|10053.7|10048.7|10054.2|10049.2|10051.8|10046.8|14
1650599400000|2022-04-22 03:50:00|10053.6|10048.6|10053.9|10048.9|10055.2|10050.2|10053.2|10048.2|3
1650599700000|2022-04-22 03:55:00|10054|10049|10052.7|10047.7|10054|10049|10052.7|10047.7|14
1650600000000|2022-04-22 04:00:00|10052.9|10047.9|10053.6|10048.6|10054.2|10049.2|10052.7|10047.7|8
1650600300000|2022-04-22 04:05:00|10053.7|10048.7|10052.7|10047.7|10053.7|10048.7|10051.7|10046.7|15
1650600600000|2022-04-22 04:10:00|10052.6|10047.6|10054.2|10049.2|10054.7|10049.7|10052.2|10047.2|4
1650600900000|2022-04-22 04:15:00|10054.4|10049.4|10050.7|10045.7|10054.5|10049.5|10050.3|10045.3|19
1650601200000|2022-04-22 04:20:00|10050.6|10045.6|10045.7|10040.7|10050.6|10045.6|10043.2|10038.2|63
1650601500000|2022-04-22 04:25:00|10045.8|10040.8|10047.3|10042.3|10047.8|10042.8|10045.3|10040.3|10
1650601800000|2022-04-22 04:30:00|10047.4|10042.4|10047.7|10042.7|10048.6|10043.6|10047.3|10042.3|5
1650602100000|2022-04-22 04:35:00|10047.4|10042.4|10047.4|10042.4|10048.8|10043.8|10046.1|10041.1|4
1650602400000|2022-04-22 04:40:00|10047.3|10042.3|10047.1|10042.1|10048.2|10043.2|10046.9|10041.9|2
1650602700000|2022-04-22 04:45:00|10047.3|10042.3|10047.6|10042.6|10049.2|10044.2|10047.3|10042.3|16
1650603000000|2022-04-22 04:50:00|10047.8|10042.8|10047.3|10042.3|10048|10043|10045.7|10040.7|11
1650603300000|2022-04-22 04:55:00|10047.4|10042.4|10046.1|10041.1|10047.6|10042.6|10046.1|10041.1|8
1650603600000|2022-04-22 05:00:00|10045.9|10040.9|10042.5|10037.5|10046.5|10041.5|10042.3|10037.3|29
1650603900000|2022-04-22 05:05:00|10042.4|10037.4|10042.2|10037.2|10043|10038|10041.8|10036.8|41
1650604200000|2022-04-22 05:10:00|10042|10037|10043.9|10038.9|10043.9|10038.9|10041.3|10036.3|25
1650604500000|2022-04-22 05:15:00|10043.6|10038.6|10043.3|10038.3|10043.9|10038.9|10042.8|10037.8|5
1650604800000|2022-04-22 05:20:00|10043.2|10038.2|10046.1|10041.1|10046.4|10041.4|10043.2|10038.2|6
1650605100000|2022-04-22 05:25:00|10046.2|10041.2|10049.4|10044.4|10049.4|10044.4|10046.2|10041.2|21
1650605400000|2022-04-22 05:30:00|10049.5|10044.5|10050.1|10045.1|10052.1|10047.1|10049.5|10044.5|30
1650605700000|2022-04-22 05:35:00|10050.2|10045.2|10045.7|10040.7|10050.2|10045.2|10045.7|10040.7|12
1650606000000|2022-04-22 05:40:00|10045.9|10040.9|10047.4|10042.4|10047.4|10042.4|10044.7|10039.7|7
1650606300000|2022-04-22 05:45:00|10047.5|10042.5|10047.4|10042.4|10048.6|10043.6|10046.4|10041.4|11
1650606600000|2022-04-22 05:50:00|10047.5|10042.5|10044.7|10039.7|10047.9|10042.9|10044.2|10039.2|7
1650606900000|2022-04-22 05:55:00|10044.9|10039.9|10044.7|10039.7|10045.9|10040.9|10043.3|10038.3|21
1650607200000|2022-04-22 06:00:00|10044.9|10039.9|10045.1|10040.1|10048.5|10043.5|10042.6|10037.6|57
1650607500000|2022-04-22 06:05:00|10044.9|10039.9|10043.6|10038.6|10047.1|10042.1|10040.5|10035.5|50
1650607800000|2022-04-22 06:10:00|10043.7|10038.7|10044.5|10039.5|10045.1|10040.1|10041.1|10036.1|27
1650608100000|2022-04-22 06:15:00|10044.8|10039.8|10045.6|10040.6|10046.9|10041.9|10044.4|10039.4|11
1650608400000|2022-04-22 06:20:00|10045.8|10040.8|10046.6|10041.6|10048.7|10043.7|10045.1|10040.1|22
1650608700000|2022-04-22 06:25:00|10046.5|10041.5|10050|10045|10051.1|10046.1|10046.1|10041.1|38
1650609000000|2022-04-22 06:30:00|10050.1|10045.1|10051.5|10046.5|10051.9|10046.9|10048.6|10043.6|33
1650609300000|2022-04-22 06:35:00|10051.6|10046.6|10048.1|10043.1|10052.5|10047.5|10047.8|10042.8|33
1650609600000|2022-04-22 06:40:00|10048|10043|10052.9|10047.9|10053.9|10048.9|10047.5|10042.5|33
1650609900000|2022-04-22 06:45:00|10053.1|10048.1|10057.9|10052.9|10058|10053|10052.3|10047.3|41
1650610200000|2022-04-22 06:50:00|10058.1|10053.1|10064.2|10059.2|10064.6|10059.6|10056.5|10051.5|367
1650610500000|2022-04-22 06:55:00|10064.3|10059.3|10063.5|10058.5|10065.1|10060.1|10061.5|10056.5|208
1650610800000|2022-04-22 07:00:00|10063.3|10058.3|10065.1|10060.1|10070.3|10065.3|10061.4|10056.4|334
1650611100000|2022-04-22 07:05:00|10065.2|10060.2|10068.8|10063.8|10071.7|10066.7|10064.3|10059.3|131
1650611400000|2022-04-22 07:10:00|10068.9|10063.9|10077.3|10072.3|10079.4|10074.4|10068.8|10063.8|195
1650611700000|2022-04-22 07:15:00|10074.6|10069.6|10076.7|10071.7|10077.1|10072.1|10070.2|10065.2|202
1650612000000|2022-04-22 07:20:00|10076.8|10071.8|10077.7|10072.7|10079.7|10074.7|10076.7|10071.7|52
1650612300000|2022-04-22 07:25:00|10077.4|10072.4|10080.3|10075.3|10082.2|10077.2|10076.8|10071.8|41
1650612600000|2022-04-22 07:30:00|10080.4|10075.4|10075.1|10070.1|10081.1|10076.1|10074.1|10069.1|200
1650612900000|2022-04-22 07:35:00|10075.2|10070.2|10073.6|10068.6|10078.9|10073.9|10073.2|10068.2|35
1650613200000|2022-04-22 07:40:00|10073.7|10068.7|10077.5|10072.5|10077.6|10072.6|10072.6|10067.6|32
1650613500000|2022-04-22 07:45:00|10077.7|10072.7|10079.9|10074.9|10080|10075|10074.7|10069.7|16
1650613800000|2022-04-22 07:50:00|10079.8|10074.8|10076.2|10071.2|10080.7|10075.7|10075.8|10070.8|25
1650614100000|2022-04-22 07:55:00|10076.3|10071.3|10080.5|10075.5|10082.9|10077.9|10075.3|10070.3|76
1650614400000|2022-04-22 08:00:00|10079.7|10074.7|10082.4|10077.4|10083.7|10078.7|10077.2|10072.2|97
1650614700000|2022-04-22 08:05:00|10082.2|10077.2|10082.5|10077.5|10089|10084|10081.3|10076.3|252
1650615000000|2022-04-22 08:10:00|10082.6|10077.6|10083.7|10078.7|10085.7|10080.7|10081.6|10076.6|19
1650615300000|2022-04-22 08:15:00|10083.6|10078.6|10085.7|10080.7|10086.1|10081.1|10082|10077|24
1650615600000|2022-04-22 08:20:00|10086|10081|10087.7|10082.7|10088.4|10083.4|10083.2|10078.2|130
1650615900000|2022-04-22 08:25:00|10087.6|10082.6|10090.8|10085.8|10092.4|10087.4|10087|10082|418
1650616200000|2022-04-22 08:30:00|10091|10086|10091.1|10086.1|10092.6|10087.6|10087.1|10082.1|52
1650616500000|2022-04-22 08:35:00|10090.9|10085.9|10090.5|10085.5|10092.1|10087.1|10089.4|10084.4|234
1650616800000|2022-04-22 08:40:00|10090.7|10085.7|10096|10091|10096.5|10091.5|10090.5|10085.5|179
1650617100000|2022-04-22 08:45:00|10096.1|10091.1|10094.2|10089.2|10096.9|10091.9|10093.2|10088.2|323
1650617400000|2022-04-22 08:50:00|10094.3|10089.3|10094.6|10089.6|10095.9|10090.9|10093.2|10088.2|386
1650617700000|2022-04-22 08:55:00|10094.8|10089.8|10096.3|10091.3|10096.3|10091.3|10092.4|10087.4|40
1650618000000|2022-04-22 09:00:00|10096.4|10091.4|10095.8|10090.8|10099.1|10094.1|10092.7|10087.7|84
1650618300000|2022-04-22 09:05:00|10096|10091|10098.5|10093.5|10100|10095|10095.2|10090.2|279
1650618600000|2022-04-22 09:10:00|10098.3|10093.3|10094.5|10089.5|10098.3|10093.3|10093.8|10088.8|30
1650618900000|2022-04-22 09:15:00|10094.6|10089.6|10092.2|10087.2|10094.6|10089.6|10091.2|10086.2|44
1650619200000|2022-04-22 09:20:00|10092.3|10087.3|10091|10086|10094.2|10089.2|10091|10086|57
1650619500000|2022-04-22 09:25:00|10091.1|10086.1|10095.1|10090.1|10095.5|10090.5|10090.3|10085.3|27
1650619800000|2022-04-22 09:30:00|10094.8|10089.8|10097.7|10092.7|10098|10093|10094.1|10089.1|30
1650620100000|2022-04-22 09:35:00|10097.8|10092.8|10100.4|10095.4|10100.5|10095.5|10097.1|10092.1|186
1650620400000|2022-04-22 09:40:00|10100.6|10095.6|10097.1|10092.1|10100.6|10095.6|10096.1|10091.1|36
1650620700000|2022-04-22 09:45:00|10097.2|10092.2|10100.4|10095.4|10100.7|10095.7|10097.1|10092.1|125
1650621000000|2022-04-22 09:50:00|10100.7|10095.7|10097.1|10092.1|10101.4|10096.4|10097.1|10092.1|146
1650621300000|2022-04-22 09:55:00|10096.9|10091.9|10095.2|10090.2|10097.2|10092.2|10095.1|10090.1|34
1650621600000|2022-04-22 10:00:00|10095.4|10090.4|10095.9|10090.9|10098.2|10093.2|10094.7|10089.7|22
1650621900000|2022-04-22 10:05:00|10096.1|10091.1|10097.1|10092.1|10097.4|10092.4|10095.1|10090.1|27
1650622200000|2022-04-22 10:10:00|10097.2|10092.2|10097.1|10092.1|10097.8|10092.8|10095.8|10090.8|26
1650622500000|2022-04-22 10:15:00|10097.2|10092.2|10096.9|10091.9|10098.8|10093.8|10096.1|10091.1|36
1650622800000|2022-04-22 10:20:00|10096.7|10091.7|10095|10090|10096.9|10091.9|10095|10090|29
1650623100000|2022-04-22 10:25:00|10095.2|10090.2|10094.2|10089.2|10095.2|10090.2|10092.1|10087.1|38
1650623400000|2022-04-22 10:30:00|10094.3|10089.3|10092.2|10087.2|10094.9|10089.9|10091.3|10086.3|47
1650623700000|2022-04-22 10:35:00|10091.7|10086.7|10092.9|10087.9|10093.2|10088.2|10091.2|10086.2|40
1650624000000|2022-04-22 10:40:00|10092.8|10087.8|10090.2|10085.2|10093.2|10088.2|10090.2|10085.2|42
1650624300000|2022-04-22 10:45:00|10090.3|10085.3|10090.8|10085.8|10091.3|10086.3|10089.3|10084.3|119
1650624600000|2022-04-22 10:50:00|10090.9|10085.9|10087.3|10082.3|10090.9|10085.9|10086.9|10081.9|88
1650624900000|2022-04-22 10:55:00|10087.5|10082.5|10084.9|10079.9|10088.3|10083.3|10084.5|10079.5|149
1650625200000|2022-04-22 11:00:00|10085.1|10080.1|10084.1|10079.1|10086.5|10081.5|10082.9|10077.9|150
1650625500000|2022-04-22 11:05:00|10084.3|10079.3|10082.1|10077.1|10085.7|10080.7|10081.5|10076.5|53
1650625800000|2022-04-22 11:10:00|10082.3|10077.3|10080.2|10075.2|10082.5|10077.5|10078.3|10073.3|98
1650626100000|2022-04-22 11:15:00|10080.4|10075.4|10077.8|10072.8|10082.3|10077.3|10077.3|10072.3|50
1650626400000|2022-04-22 11:20:00|10077.6|10072.6|10079|10074|10080.8|10075.8|10077.6|10072.6|38
1650626700000|2022-04-22 11:25:00|10078.9|10073.9|10078.8|10073.8|10079.8|10074.8|10077.6|10072.6|14
1650627000000|2022-04-22 11:30:00|10078.6|10073.6|10080.9|10075.9|10080.9|10075.9|10078.6|10073.6|34
1650627300000|2022-04-22 11:35:00|10080.7|10075.7|10079.4|10074.4|10081|10076|10078.3|10073.3|27
1650627600000|2022-04-22 11:40:00|10079.3|10074.3|10078.2|10073.2|10079.4|10074.4|10078|10073|11
1650627900000|2022-04-22 11:45:00|10078|10073|10080.4|10075.4|10080.4|10075.4|10078|10073|23
1650628200000|2022-04-22 11:50:00|10080.2|10075.2|10081.6|10076.6|10082|10077|10079.9|10074.9|32
1650628500000|2022-04-22 11:55:00|10081.5|10076.5|10080.2|10075.2|10082|10077|10080.1|10075.1|31
1650628800000|2022-04-22 12:00:00|10080.3|10075.3|10081.5|10076.5|10083.6|10078.6|10079.9|10074.9|45
1650629100000|2022-04-22 12:05:00|10081.6|10076.6|10083.2|10078.2|10084.8|10079.8|10081.1|10076.1|123
1650629400000|2022-04-22 12:10:00|10083.4|10078.4|10085.5|10080.5|10085.9|10080.9|10083.4|10078.4|33
1650629700000|2022-04-22 12:15:00|10085.7|10080.7|10083.5|10078.5|10086.9|10081.9|10081.8|10076.8|51
1650630000000|2022-04-22 12:20:00|10083.7|10078.7|10082.3|10077.3|10085.1|10080.1|10081.1|10076.1|18
1650630300000|2022-04-22 12:25:00|10082.2|10077.2|10085.1|10080.1|10085.1|10080.1|10081.6|10076.6|10
1650630600000|2022-04-22 12:30:00|10085.3|10080.3|10086.6|10081.6|10086.8|10081.8|10082.6|10077.6|25
1650630900000|2022-04-22 12:35:00|10086.4|10081.4|10081.5|10076.5|10086.4|10081.4|10080.4|10075.4|150
1650631200000|2022-04-22 12:40:00|10081.4|10076.4|10083.1|10078.1|10084.6|10079.6|10080.4|10075.4|17
1650631500000|2022-04-22 12:45:00|10083.4|10078.4|10082.7|10077.7|10085.2|10080.2|10082.4|10077.4|34
1650631800000|2022-04-22 12:50:00|10082.8|10077.8|10085.6|10080.6|10088.9|10083.9|10082.8|10077.8|150
1650632100000|2022-04-22 12:55:00|10085.4|10080.4|10085.9|10080.9|10085.9|10080.9|10082.8|10077.8|31
1650632400000|2022-04-22 13:00:00|10085.7|10080.7|10083|10078|10086.5|10081.5|10082.4|10077.4|40
1650632700000|2022-04-22 13:05:00|10083.4|10078.4|10074.9|10069.9|10083.5|10078.5|10069.2|10064.2|246
1650633000000|2022-04-22 13:10:00|10075.3|10070.3|10082.5|10077.5|10083.7|10078.7|10074.2|10069.2|95
1650633300000|2022-04-22 13:15:00|10082.8|10077.8|10083.9|10078.9|10085.9|10080.9|10081.3|10076.3|62
1650633600000|2022-04-22 13:20:00|10083.8|10078.8|10079.5|10074.5|10083.9|10078.9|10078.9|10073.9|40
1650633900000|2022-04-22 13:25:00|10079.4|10074.4|10082|10077|10082.5|10077.5|10078.4|10073.4|69
1650634200000|2022-04-22 13:30:00|10082.3|10077.3|10087.3|10082.3|10090|10085|10082.3|10077.3|97
1650634500000|2022-04-22 13:35:00|10087.7|10082.7|10093.3|10088.3|10095.5|10090.5|10087.5|10082.5|277
1650634800000|2022-04-22 13:40:00|10093.1|10088.1|10090.8|10085.8|10095.9|10090.9|10086.5|10081.5|146
1650635100000|2022-04-22 13:45:00|10091|10086|10091.3|10086.3|10093.9|10088.9|10086.8|10081.8|92
1650635400000|2022-04-22 13:50:00|10091.1|10086.1|10086.6|10081.6|10092.6|10087.6|10085.6|10080.6|123
1650635700000|2022-04-22 13:55:00|10086.5|10081.5|10094|10089|10096.1|10091.1|10085.2|10080.2|294
1650636000000|2022-04-22 14:00:00|10094.1|10089.1|10087.6|10082.6|10095.6|10090.6|10087|10082|145
1650636300000|2022-04-22 14:05:00|10087.5|10082.5|10091.1|10086.1|10091.9|10086.9|10084.4|10079.4|190
1650636600000|2022-04-22 14:10:00|10091.4|10086.4|10093.4|10088.4|10097.1|10092.1|10090.6|10085.6|387
1650636900000|2022-04-22 14:15:00|10093.2|10088.2|10090.8|10085.8|10096.4|10091.4|10089.4|10084.4|38
1650637200000|2022-04-22 14:20:00|10091|10086|10092.5|10087.5|10095.5|10090.5|10091|10086|46
1650637500000|2022-04-22 14:25:00|10092.6|10087.6|10094.9|10089.9|10095.5|10090.5|10091.2|10086.2|51
1650637800000|2022-04-22 14:30:00|10094.7|10089.7|10100.6|10095.6|10103.6|10098.6|10094.4|10089.4|538
1650638100000|2022-04-22 14:35:00|10100.8|10095.8|10105.3|10100.3|10105.4|10100.4|10097.9|10092.9|129
1650638400000|2022-04-22 14:40:00|10105.4|10100.4|10105.4|10100.4|10107.7|10102.7|10104.5|10099.5|235
1650638700000|2022-04-22 14:45:00|10105.3|10100.3|10106.9|10101.9|10107.7|10102.7|10103.4|10098.4|148
1650639000000|2022-04-22 14:50:00|10107.2|10102.2|10114.2|10109.2|10114.2|10109.2|10106.8|10101.8|289
1650639300000|2022-04-22 14:55:00|10114.3|10109.3|10114.7|10109.7|10115.1|10110.1|10110.5|10105.5|126
1650639600000|2022-04-22 15:00:00|10114.5|10109.5|10115.8|10110.8|10118.5|10113.5|10112.2|10107.2|443
1650639900000|2022-04-22 15:05:00|10116|10111|10113.7|10108.7|10116.6|10111.6|10112.8|10107.8|42
1650640200000|2022-04-22 15:10:00|10113.8|10108.8|10120.5|10115.5|10120.9|10115.9|10113.8|10108.8|286
1650640500000|2022-04-22 15:15:00|10120.3|10115.3|10124|10119|10124.7|10119.7|10117.7|10112.7|125
1650640800000|2022-04-22 15:20:00|10124.2|10119.2|10116.2|10111.2|10124.2|10119.2|10116.2|10111.2|167
1650641100000|2022-04-22 15:25:00|10116.4|10111.4|10111.1|10106.1|10116.7|10111.7|10110.5|10105.5|156
1650641400000|2022-04-22 15:30:00|10111.2|10106.2|10112.2|10107.2|10112.3|10107.3|10106.8|10101.8|118
1650641700000|2022-04-22 15:35:00|10112.3|10107.3|10114.4|10109.4|10116.7|10111.7|10111.4|10106.4|127
1650642000000|2022-04-22 15:40:00|10114.2|10109.2|10115|10110|10117|10112|10112.2|10107.2|110
1650642300000|2022-04-22 15:45:00|10115.2|10110.2|10116|10111|10117.4|10112.4|10114.6|10109.6|188
1650642600000|2022-04-22 15:50:00|10116.2|10111.2|10113.3|10108.3|10116.6|10111.6|10112.9|10107.9|54
1650642900000|2022-04-22 15:55:00|10113.4|10108.4|10114.8|10109.8|10116.4|10111.4|10113.2|10108.2|65
1650643200000|2022-04-22 16:00:00|10114.7|10109.7|10114.9|10109.9|10115.8|10110.8|10112.4|10107.4|48
1650643500000|2022-04-22 16:05:00|10115|10110|10117.7|10112.7|10117.7|10112.7|10113.8|10108.8|57
1650643800000|2022-04-22 16:10:00|10117.5|10112.5|10119.4|10114.4|10120|10115|10116.9|10111.9|69
1650644100000|2022-04-22 16:15:00|10119.3|10114.3|10121.6|10116.6|10121.6|10116.6|10118.8|10113.8|132
1650644400000|2022-04-22 16:20:00|10121.9|10116.9|10123.3|10118.3|10124.3|10119.3|10121.6|10116.6|236
1650644700000|2022-04-22 16:25:00|10123.1|10118.1|10122.1|10117.1|10124.6|10119.6|10121.9|10116.9|106
1650645000000|2022-04-22 16:30:00|10121.6|10116.6|10118.3|10113.3|10122.1|10117.1|10118.2|10113.2|61
1650645300000|2022-04-22 16:35:00|10118.4|10113.4|10117.9|10112.9|10119.1|10114.1|10116.1|10111.1|62
1650645600000|2022-04-22 16:40:00|10117.8|10112.8|10117.8|10112.8|10118.9|10113.9|10117.1|10112.1|25
1650645900000|2022-04-22 16:45:00|10117.9|10112.9|10117.1|10112.1|10118.3|10113.3|10116.6|10111.6|21
1650646200000|2022-04-22 16:50:00|10117.2|10112.2|10118.7|10113.7|10119.5|10114.5|10117.2|10112.2|14
1650646500000|2022-04-22 16:55:00|10118.4|10113.4|10120.5|10115.5|10121|10116|10117.9|10112.9|61
1650646800000|2022-04-22 17:00:00|10120.6|10115.6|10117|10112|10121|10116|10116.7|10111.7|106
1650647100000|2022-04-22 17:05:00|10116.8|10111.8|10117.8|10112.8|10117.9|10112.9|10115.9|10110.9|46
1650647400000|2022-04-22 17:10:00|10117.6|10112.6|10118.3|10113.3|10119.1|10114.1|10117.1|10112.1|27
1650647700000|2022-04-22 17:15:00|10118.2|10113.2|10117.5|10112.5|10119.3|10114.3|10117.4|10112.4|39
1650648000000|2022-04-22 17:20:00|10117.8|10112.8|10118.3|10113.3|10119.2|10114.2|10117.2|10112.2|16
1650648300000|2022-04-22 17:25:00|10118.1|10113.1|10116.6|10111.6|10119.1|10114.1|10115.9|10110.9|28
1650648600000|2022-04-22 17:30:00|10116.4|10111.4|10113.4|10108.4|10116.7|10111.7|10113.4|10108.4|29
1650648900000|2022-04-22 17:35:00|10113.5|10108.5|10107.5|10102.5|10113.5|10108.5|10105.5|10100.5|119
1650649200000|2022-04-22 17:40:00|10107.6|10102.6|10106.3|10101.3|10107.6|10102.6|10105.9|10100.9|49
1650649500000|2022-04-22 17:45:00|10107.5|10102.5|10106.1|10101.1|10108.6|10103.6|10105.7|10100.7|215
1650649800000|2022-04-22 17:50:00|10105.6|10100.6|10108.1|10103.1|10108.8|10103.8|10105.1|10100.1|487
1650650100000|2022-04-22 17:55:00|10108.3|10103.3|10109.6|10104.6|10110.6|10105.6|10107.6|10102.6|106
1650650400000|2022-04-22 18:00:00|10109.7|10104.7|10105.9|10100.9|10111.1|10106.1|10105.8|10100.8|566
1650650700000|2022-04-22 18:05:00|10106.1|10101.1|10108.6|10103.6|10109.6|10104.6|10104.6|10099.6|303
1650651000000|2022-04-22 18:10:00|10108.5|10103.5|10110.1|10105.1|10110.2|10105.2|10107.6|10102.6|58
1650651300000|2022-04-22 18:15:00|10109.9|10104.9|10104.1|10099.1|10110.1|10105.1|10103.6|10098.6|153
1650651600000|2022-04-22 18:20:00|10103.8|10098.8|10106.1|10101.1|10106.1|10101.1|10102.7|10097.7|396
1650651900000|2022-04-22 18:25:00|10106.3|10101.3|10106.9|10101.9|10107.9|10102.9|10104.8|10099.8|169
1650652200000|2022-04-22 18:30:00|10107.1|10102.1|10109|10104|10109|10104|10105.6|10100.6|126
1650652500000|2022-04-22 18:35:00|10109.1|10104.1|10107.5|10102.5|10110.4|10105.4|10106.6|10101.6|142
1650652800000|2022-04-22 18:40:00|10107.6|10102.6|10104.9|10099.9|10108.1|10103.1|10104.6|10099.6|118
1650653100000|2022-04-22 18:45:00|10105.1|10100.1|10104.9|10099.9|10107.4|10102.4|10104.6|10099.6|40
1650653400000|2022-04-22 18:50:00|10105|10100|10106.6|10101.6|10109|10104|10104.9|10099.9|267
1650653700000|2022-04-22 18:55:00|10106.9|10101.9|10111.4|10106.4|10112.6|10107.6|10106.6|10101.6|346
1650654000000|2022-04-22 19:00:00|10111.1|10106.1|10108.9|10103.9|10111.1|10106.1|10108|10103|45
1650654300000|2022-04-22 19:05:00|10108.7|10103.7|10107.6|10102.6|10109.4|10104.4|10106.1|10101.1|12
1650654600000|2022-04-22 19:10:00|10107.9|10102.9|10106.9|10101.9|10108.6|10103.6|10105.9|10100.9|10
1650654900000|2022-04-22 19:15:00|10107|10102|10104.4|10099.4|10108|10103|10103.7|10098.7|96
1650655200000|2022-04-22 19:20:00|10104.2|10099.2|10104.9|10099.9|10105.9|10100.9|10103.2|10098.2|25
1650655500000|2022-04-22 19:25:00|10104.7|10099.7|10104.6|10099.6|10105.2|10100.2|10103.6|10098.6|32
1650655800000|2022-04-22 19:30:00|10104.7|10099.7|10103.6|10098.6|10105.4|10100.4|10103.1|10098.1|16
1650656100000|2022-04-22 19:35:00|10103.5|10098.5|10101.8|10096.8|10103.6|10098.6|10101.7|10096.7|45
1650656400000|2022-04-22 19:40:00|10101.7|10096.7|10103.7|10098.7|10104.1|10099.1|10101|10096|73
1650656700000|2022-04-22 19:45:00|10103.6|10098.6|10105.2|10100.2|10106.9|10101.9|10103.6|10098.6|42
1650657000000|2022-04-22 19:50:00|10105.1|10100.1|10106.1|10101.1|10108.4|10103.4|10105.1|10100.1|34
1650657300000|2022-04-22 19:55:00|10106.2|10101.2|10106.9|10101.9|10109.1|10104.1|10106.1|10101.1|63
1650657600000|2022-04-22 20:00:00|10107.1|10102.1|10103.6|10098.6|10107.5|10102.5|10102.3|10097.3|64
1650657900000|2022-04-22 20:05:00|10103.5|10098.5|10107.4|10102.4|10107.9|10102.9|10102.9|10097.9|19
1650658200000|2022-04-22 20:10:00|10107.2|10102.2|10103.3|10098.3|10107.2|10102.2|10103.1|10098.1|6
1650658500000|2022-04-22 20:15:00|10103.1|10098.1|10102.5|10097.5|10103.1|10098.1|10102.2|10097.2|16
1650658800000|2022-04-22 20:20:00|10102.3|10097.3|10101.7|10096.7|10102.3|10097.3|10101.3|10096.3|9
1650659100000|2022-04-22 20:25:00|10101.8|10096.8|10101.7|10096.7|10102.5|10097.5|10101.3|10096.3|11
1650659400000|2022-04-22 20:30:00|10101.5|10096.5|10102.5|10097.5|10103|10098|10101.4|10096.4|38
1650659700000|2022-04-22 20:35:00|10102.3|10097.3|10102.2|10097.2|10102.8|10097.8|10101.9|10096.9|5
1650660000000|2022-04-22 20:40:00|10102.5|10097.5|10102.5|10097.5|10103.1|10098.1|10101.9|10096.9|13
1650660300000|2022-04-22 20:45:00|10102.6|10097.6|10103.3|10098.3|10104.6|10099.6|10102.5|10097.5|13
1650660600000|2022-04-22 20:50:00|10103.1|10098.1|10101.3|10096.3|10103.3|10098.3|10101.3|10096.3|6
1650660900000|2022-04-22 20:55:00|10101.4|10096.4|10104.3|10097.3|10104.3|10098.2|10101|10096|20
1650844800000|2022-04-25 00:00:00|10098.9|10093.9|10100.9|10095.9|10104.8|10099.8|10097.4|10092.4|34
1650845100000|2022-04-25 00:05:00|10100.8|10095.8|10101.8|10096.8|10101.9|10096.9|10096.9|10091.9|38
1650845400000|2022-04-25 00:10:00|10101.7|10096.7|10102.7|10097.7|10103.3|10098.3|10101.4|10096.4|40
1650845700000|2022-04-25 00:15:00|10102.5|10097.5|10103.4|10098.4|10103.6|10098.6|10100.7|10095.7|9
1650846000000|2022-04-25 00:20:00|10103.3|10098.3|10104.5|10099.5|10105.2|10100.2|10102.9|10097.9|30
1650846300000|2022-04-25 00:25:00|10104.3|10099.3|10102.9|10097.9|10105.4|10100.4|10102.8|10097.8|12
1650846600000|2022-04-25 00:30:00|10102.8|10097.8|10105.1|10100.1|10105.2|10100.2|10100.9|10095.9|12
1650846900000|2022-04-25 00:35:00|10104.8|10099.8|10102|10097|10105|10100|10101.8|10096.8|8
1650847200000|2022-04-25 00:40:00|10101.9|10096.9|10102.3|10097.3|10102.7|10097.7|10099.3|10094.3|17
1650847500000|2022-04-25 00:45:00|10102.2|10097.2|10101.5|10096.5|10103.9|10098.9|10100.8|10095.8|11
1650847800000|2022-04-25 00:50:00|10101.7|10096.7|10103.3|10098.3|10104.6|10099.6|10100.8|10095.8|12
1650848100000|2022-04-25 00:55:00|10103.2|10098.2|10105.2|10100.2|10106.5|10101.5|10102.9|10097.9|34
1650848400000|2022-04-25 01:00:00|10105.1|10100.1|10105.1|10100.1|10106.4|10101.4|10103.5|10098.5|23
1650848700000|2022-04-25 01:05:00|10105.2|10100.2|10106.5|10101.5|10107.3|10102.3|10105.1|10100.1|6
1650849000000|2022-04-25 01:10:00|10106.6|10101.6|10108|10103|10108.9|10103.9|10106.2|10101.2|30
1650849300000|2022-04-25 01:15:00|10107.9|10102.9|10105.1|10100.1|10108.3|10103.3|10104.4|10099.4|14
1650849600000|2022-04-25 01:20:00|10105.2|10100.2|10106.2|10101.2|10107.7|10102.7|10104.7|10099.7|12
1650849900000|2022-04-25 01:25:00|10106.4|10101.4|10107.7|10102.7|10107.9|10102.9|10105.1|10100.1|14
1650850200000|2022-04-25 01:30:00|10107.9|10102.9|10113.3|10108.3|10114.1|10109.1|10107.1|10102.1|19
1650850500000|2022-04-25 01:35:00|10113.5|10108.5|10110.7|10105.7|10113.7|10108.7|10110.3|10105.3|29
1650850800000|2022-04-25 01:40:00|10110.8|10105.8|10114.8|10109.8|10115.3|10110.3|10110.5|10105.5|26
1650851100000|2022-04-25 01:45:00|10114.6|10109.6|10118.5|10113.5|10118.8|10113.8|10113.3|10108.3|51
1650851400000|2022-04-25 01:50:00|10118.6|10113.6|10116.8|10111.8|10119.3|10114.3|10115|10110|34
1650851700000|2022-04-25 01:55:00|10116.6|10111.6|10116.8|10111.8|10117.8|10112.8|10116|10111|88
1650852000000|2022-04-25 02:00:00|10116.5|10111.5|10114.4|10109.4|10117.6|10112.6|10113.8|10108.8|18
1650852300000|2022-04-25 02:05:00|10114.3|10109.3|10116|10111|10116.6|10111.6|10113.8|10108.8|5
1650852600000|2022-04-25 02:10:00|10115.9|10110.9|10117.9|10112.9|10118.8|10113.8|10115.9|10110.9|14
1650852900000|2022-04-25 02:15:00|10118|10113|10117.3|10112.3|10118.9|10113.9|10117.3|10112.3|9
1650853200000|2022-04-25 02:20:00|10117|10112|10115.6|10110.6|10117.8|10112.8|10114.8|10109.8|36
1650853500000|2022-04-25 02:25:00|10115.8|10110.8|10117.8|10112.8|10118.6|10113.6|10114.8|10109.8|13
1650853800000|2022-04-25 02:30:00|10117.9|10112.9|10116.6|10111.6|10118.3|10113.3|10115.3|10110.3|11
1650854100000|2022-04-25 02:35:00|10116.8|10111.8|10118.9|10113.9|10119.1|10114.1|10116.8|10111.8|33
1650854400000|2022-04-25 02:40:00|10119|10114|10118.5|10113.5|10119.5|10114.5|10117.4|10112.4|15
1650854700000|2022-04-25 02:45:00|10118.4|10113.4|10117.3|10112.3|10118.8|10113.8|10115.8|10110.8|12
1650855000000|2022-04-25 02:50:00|10117.1|10112.1|10114.9|10109.9|10117.3|10112.3|10114.8|10109.8|9
1650855300000|2022-04-25 02:55:00|10114.8|10109.8|10116.3|10111.3|10118.6|10113.6|10114.8|10109.8|13
1650855600000|2022-04-25 03:00:00|10116.4|10111.4|10117.2|10112.2|10117.8|10112.8|10116|10111|11
1650855900000|2022-04-25 03:05:00|10117.4|10112.4|10116.5|10111.5|10117.7|10112.7|10115.7|10110.7|18
1650856200000|2022-04-25 03:10:00|10116.4|10111.4|10114.9|10109.9|10117.1|10112.1|10114.2|10109.2|44
1650856500000|2022-04-25 03:15:00|10114.7|10109.7|10114.1|10109.1|10115.2|10110.2|10113.5|10108.5|61
1650856800000|2022-04-25 03:20:00|10114.2|10109.2|10113.7|10108.7|10114.2|10109.2|10113.2|10108.2|4
1650857100000|2022-04-25 03:25:00|10113.9|10108.9|10111.9|10106.9|10114.7|10109.7|10111.9|10106.9|12
1650857400000|2022-04-25 03:30:00|10112|10107|10111.9|10106.9|10113.7|10108.7|10111.7|10106.7|21
1650857700000|2022-04-25 03:35:00|10112|10107|10114|10109|10114.7|10109.7|10111.7|10106.7|11
1650858000000|2022-04-25 03:40:00|10114.1|10109.1|10114|10109|10114.7|10109.7|10113.7|10108.7|11
1650858300000|2022-04-25 03:45:00|10114.2|10109.2|10113.2|10108.2|10114.7|10109.7|10112.5|10107.5|5
1650858600000|2022-04-25 03:50:00|10113.1|10108.1|10113.7|10108.7|10114.1|10109.1|10112.7|10107.7|4
1650858900000|2022-04-25 03:55:00|10113.6|10108.6|10116|10111|10116|10111|10112.7|10107.7|14
1650859200000|2022-04-25 04:00:00|10115.9|10110.9|10114.9|10109.9|10116.2|10111.2|10114.9|10109.9|8
1650859500000|2022-04-25 04:05:00|10114.7|10109.7|10114.4|10109.4|10115.5|10110.5|10113.7|10108.7|12
1650859800000|2022-04-25 04:10:00|10114.2|10109.2|10113.2|10108.2|10114.9|10109.9|10113.2|10108.2|5
1650860100000|2022-04-25 04:15:00|10113.4|10108.4|10113.7|10108.7|10114.2|10109.2|10113.2|10108.2|3
1650860400000|2022-04-25 04:20:00|10114.1|10109.1|10115|10110|10116.1|10111.1|10113.7|10108.7|6
1650860700000|2022-04-25 04:25:00|10114.8|10109.8|10115.2|10110.2|10115.7|10110.7|10114|10109|8
1650861000000|2022-04-25 04:30:00|10115.1|10110.1|10119.2|10114.2|10119.5|10114.5|10115|10110|17
1650861300000|2022-04-25 04:35:00|10119.1|10114.1|10117.7|10112.7|10119.5|10114.5|10117.2|10112.2|4
1650861600000|2022-04-25 04:40:00|10117.6|10112.6|10119.2|10114.2|10120.6|10115.6|10117.2|10112.2|17
1650861900000|2022-04-25 04:45:00|10119.1|10114.1|10120.6|10115.6|10121|10116|10119.1|10114.1|25
1650862200000|2022-04-25 04:50:00|10120.5|10115.5|10121|10116|10121.8|10116.8|10120.3|10115.3|11
1650862500000|2022-04-25 04:55:00|10120.9|10115.9|10122.2|10117.2|10123.3|10118.3|10120.3|10115.3|46
1650862800000|2022-04-25 05:00:00|10121.9|10116.9|10122|10117|10122.6|10117.6|10120.8|10115.8|17
1650863100000|2022-04-25 05:05:00|10121.9|10116.9|10122.2|10117.2|10123.3|10118.3|10121.9|10116.9|7
1650863400000|2022-04-25 05:10:00|10122|10117|10122.6|10117.6|10123.3|10118.3|10121.8|10116.8|15
1650863700000|2022-04-25 05:15:00|10122.7|10117.7|10122.6|10117.6|10122.9|10117.9|10122.2|10117.2|26
1650864000000|2022-04-25 05:20:00|10122.4|10117.4|10123.3|10118.3|10123.3|10118.3|10121.7|10116.7|21
1650864300000|2022-04-25 05:25:00|10123.2|10118.2|10122|10117|10123.3|10118.3|10121.4|10116.4|11
1650864600000|2022-04-25 05:30:00|10121.9|10116.9|10122.8|10117.8|10123.1|10118.1|10121.4|10116.4|13
1650864900000|2022-04-25 05:35:00|10122.9|10117.9|10124.8|10119.8|10126.2|10121.2|10122.6|10117.6|51
1650865200000|2022-04-25 05:40:00|10124.7|10119.7|10121.6|10116.6|10125.2|10120.2|10120.6|10115.6|24
1650865500000|2022-04-25 05:45:00|10121.7|10116.7|10122.7|10117.7|10123.1|10118.1|10121.3|10116.3|5
1650865800000|2022-04-25 05:50:00|10122.8|10117.8|10125.1|10120.1|10125.2|10120.2|10122.8|10117.8|22
1650866100000|2022-04-25 05:55:00|10125|10120|10123.1|10118.1|10127.8|10122.8|10122.5|10117.5|39
1650866400000|2022-04-25 06:00:00|10123.2|10118.2|10121.2|10116.2|10124.3|10119.3|10119.7|10114.7|26
1650866700000|2022-04-25 06:05:00|10121.3|10116.3|10127.3|10122.3|10128.2|10123.2|10120.5|10115.5|38
1650867000000|2022-04-25 06:10:00|10127.5|10122.5|10146.9|10141.9|10149.4|10144.4|10125.7|10120.7|370
1650867300000|2022-04-25 06:15:00|10146.8|10141.8|10151.5|10146.5|10153|10148|10141.2|10136.2|251
1650867600000|2022-04-25 06:20:00|10151.6|10146.6|10147.8|10142.8|10152.2|10147.2|10146.2|10141.2|109
1650867900000|2022-04-25 06:25:00|10148|10143|10155.1|10150.1|10156.5|10151.5|10145.7|10140.7|116
1650868200000|2022-04-25 06:30:00|10155.2|10150.2|10159.7|10154.7|10159.8|10154.8|10152.7|10147.7|183
1650868500000|2022-04-25 06:35:00|10159.6|10154.6|10154.9|10149.9|10164.8|10159.8|10153.8|10148.8|267
1650868800000|2022-04-25 06:40:00|10154.8|10149.8|10156.6|10151.6|10160.5|10155.5|10153.7|10148.7|52
1650869100000|2022-04-25 06:45:00|10156.5|10151.5|10152.8|10147.8|10156.5|10151.5|10150.5|10145.5|76
1650869400000|2022-04-25 06:50:00|10152.7|10147.7|10152.8|10147.8|10156.6|10151.6|10151.2|10146.2|84
1650869700000|2022-04-25 06:55:00|10152.7|10147.7|10161.3|10156.3|10162.8|10157.8|10152.7|10147.7|60
1650870000000|2022-04-25 07:00:00|10161.2|10156.2|10155.8|10150.8|10161.2|10156.2|10153.9|10148.9|94
1650870300000|2022-04-25 07:05:00|10155.7|10150.7|10156|10151|10157.4|10152.4|10152.1|10147.1|192
1650870600000|2022-04-25 07:10:00|10156.1|10151.1|10156.4|10151.4|10160.9|10155.9|10155.4|10150.4|57
1650870900000|2022-04-25 07:15:00|10156.6|10151.6|10151.9|10146.9|10158.3|10153.3|10149.3|10144.3|51
1650871200000|2022-04-25 07:20:00|10152.2|10147.2|10147.8|10142.8|10153.7|10148.7|10147.2|10142.2|79
1650871500000|2022-04-25 07:25:00|10148.1|10143.1|10148.1|10143.1|10151.9|10146.9|10144.7|10139.7|54
1650871800000|2022-04-25 07:30:00|10148.2|10143.2|10148.1|10143.1|10151.8|10146.8|10148.1|10143.1|29
1650872100000|2022-04-25 07:35:00|10148.2|10143.2|10147.4|10142.4|10150.2|10145.2|10145.6|10140.6|22
1650872400000|2022-04-25 07:40:00|10147.7|10142.7|10147.4|10142.4|10148.7|10143.7|10144.6|10139.6|162
1650872700000|2022-04-25 07:45:00|10147.6|10142.6|10145.2|10140.2|10148.7|10143.7|10143.9|10138.9|47
1650873000000|2022-04-25 07:50:00|10145.3|10140.3|10145.6|10140.6|10149.3|10144.3|10144.3|10139.3|23
1650873300000|2022-04-25 07:55:00|10145.7|10140.7|10146.2|10141.2|10148.8|10143.8|10143.6|10138.6|133
1650873600000|2022-04-25 08:00:00|10146.3|10141.3|10139.4|10134.4|10148.2|10143.2|10138.9|10133.9|234
1650873900000|2022-04-25 08:05:00|10139.6|10134.6|10140.6|10135.6|10141.2|10136.2|10136.9|10131.9|70
1650874200000|2022-04-25 08:10:00|10140.7|10135.7|10146.7|10141.7|10147.4|10142.4|10138.8|10133.8|37
1650874500000|2022-04-25 08:15:00|10146.6|10141.6|10142.3|10137.3|10148.8|10143.8|10142.3|10137.3|25
1650874800000|2022-04-25 08:20:00|10142.2|10137.2|10141.4|10136.4|10144.4|10139.4|10140.7|10135.7|20
1650875100000|2022-04-25 08:25:00|10141.3|10136.3|10136.3|10131.3|10141.3|10136.3|10136.3|10131.3|52
1650875400000|2022-04-25 08:30:00|10136.2|10131.2|10133.5|10128.5|10136.8|10131.8|10132.6|10127.6|85
1650875700000|2022-04-25 08:35:00|10133.4|10128.4|10135.1|10130.1|10136.7|10131.7|10132.7|10127.7|34
1650876000000|2022-04-25 08:40:00|10135.2|10130.2|10141.1|10136.1|10141.6|10136.6|10134.7|10129.7|50
1650876300000|2022-04-25 08:45:00|10141.2|10136.2|10142.6|10137.6|10144.1|10139.1|10138.9|10133.9|162
1650876600000|2022-04-25 08:50:00|10142.7|10137.7|10145.9|10140.9|10146.4|10141.4|10142.2|10137.2|56
1650876900000|2022-04-25 08:55:00|10146.1|10141.1|10143.2|10138.2|10146.2|10141.2|10141.2|10136.2|46
1650877200000|2022-04-25 09:00:00|10142.9|10137.9|10144.1|10139.1|10145.8|10140.8|10141.9|10136.9|31
1650877500000|2022-04-25 09:05:00|10144.2|10139.2|10141.8|10136.8|10146.4|10141.4|10141.3|10136.3|22
1650877800000|2022-04-25 09:10:00|10141.9|10136.9|10143.3|10138.3|10143.3|10138.3|10140.2|10135.2|12
1650878100000|2022-04-25 09:15:00|10143.2|10138.2|10147.8|10142.8|10148.4|10143.4|10141.7|10136.7|28
1650878400000|2022-04-25 09:20:00|10147.7|10142.7|10146.2|10141.2|10149.2|10144.2|10145.6|10140.6|28
1650878700000|2022-04-25 09:25:00|10145.9|10140.9|10145.2|10140.2|10147.2|10142.2|10142.7|10137.7|24
1650879000000|2022-04-25 09:30:00|10144.9|10139.9|10146.7|10141.7|10150.1|10145.1|10144.2|10139.2|169
1650879300000|2022-04-25 09:35:00|10146.8|10141.8|10144.5|10139.5|10146.9|10141.9|10142.1|10137.1|19
1650879600000|2022-04-25 09:40:00|10144.3|10139.3|10142.2|10137.2|10145.5|10140.5|10142.1|10137.1|9
1650879900000|2022-04-25 09:45:00|10142.1|10137.1|10146.7|10141.7|10146.9|10141.9|10141.5|10136.5|142
1650880200000|2022-04-25 09:50:00|10146.6|10141.6|10149|10144|10151|10146|10144.8|10139.8|23
1650880500000|2022-04-25 09:55:00|10148.8|10143.8|10154|10149|10154.5|10149.5|10148.1|10143.1|251
1650880800000|2022-04-25 10:00:00|10153.8|10148.8|10157|10152|10157.3|10152.3|10152.8|10147.8|27
1650881100000|2022-04-25 10:05:00|10156.6|10151.6|10157.7|10152.7|10159.6|10154.6|10155.8|10150.8|66
1650881400000|2022-04-25 10:10:00|10157.6|10152.6|10153.6|10148.6|10160.3|10155.3|10153.6|10148.6|169
1650881700000|2022-04-25 10:15:00|10153.7|10148.7|10155.5|10150.5|10157.2|10152.2|10151.8|10146.8|44
1650882000000|2022-04-25 10:20:00|10155.6|10150.6|10155.5|10150.5|10158.5|10153.5|10154|10149|62
1650882300000|2022-04-25 10:25:00|10155.2|10150.2|10156.3|10151.3|10158.8|10153.8|10153.5|10148.5|76
1650882600000|2022-04-25 10:30:00|10156.2|10151.2|10152.8|10147.8|10156.5|10151.5|10151.5|10146.5|36
1650882900000|2022-04-25 10:35:00|10153|10148|10154.2|10149.2|10155.2|10150.2|10152|10147|39
1650883200000|2022-04-25 10:40:00|10154|10149|10158.2|10153.2|10158.3|10153.3|10152.2|10147.2|22
1650883500000|2022-04-25 10:45:00|10158|10153|10155.8|10150.8|10158|10153|10154.7|10149.7|29
1650883800000|2022-04-25 10:50:00|10155.7|10150.7|10157.7|10152.7|10158.7|10153.7|10154.6|10149.6|31
1650884100000|2022-04-25 10:55:00|10158|10153|10159.8|10154.8|10162|10157|10157.5|10152.5|50
1650884400000|2022-04-25 11:00:00|10159.7|10154.7|10160.8|10155.8|10161|10156|10157|10152|35
1650884700000|2022-04-25 11:05:00|10160.6|10155.6|10162.4|10157.4|10162.9|10157.9|10160.5|10155.5|35
1650885000000|2022-04-25 11:10:00|10162.2|10157.2|10159.3|10154.3|10162.5|10157.5|10157.9|10152.9|29
1650885300000|2022-04-25 11:15:00|10159.2|10154.2|10158.4|10153.4|10159.6|10154.6|10154.9|10149.9|46
1650885600000|2022-04-25 11:20:00|10158.6|10153.6|10148.7|10143.7|10161.2|10156.2|10143.6|10138.6|197
1650885900000|2022-04-25 11:25:00|10148.8|10143.8|10152.2|10147.2|10153.3|10148.3|10147.8|10142.8|87
1650886200000|2022-04-25 11:30:00|10152.1|10147.1|10146.7|10141.7|10154.8|10149.8|10145.3|10140.3|77
1650886500000|2022-04-25 11:35:00|10146.9|10141.9|10144.7|10139.7|10147.6|10142.6|10143.3|10138.3|64
1650886800000|2022-04-25 11:40:00|10144.8|10139.8|10148.1|10143.1|10152.3|10147.3|10144.4|10139.4|41
1650887100000|2022-04-25 11:45:00|10147.9|10142.9|10142.1|10137.1|10149.4|10144.4|10140.1|10135.1|75
1650887400000|2022-04-25 11:50:00|10142.2|10137.2|10142.1|10137.1|10143.6|10138.6|10139.6|10134.6|40
1650887700000|2022-04-25 11:55:00|10142.2|10137.2|10139.2|10134.2|10142.9|10137.9|10138.1|10133.1|87
1650888000000|2022-04-25 12:00:00|10139.3|10134.3|10136.1|10131.1|10145.5|10140.5|10133.3|10128.3|155
1650888300000|2022-04-25 12:05:00|10136.2|10131.2|10137.7|10132.7|10138.7|10133.7|10132.5|10127.5|127
1650888600000|2022-04-25 12:10:00|10137.5|10132.5|10142.2|10137.2|10143|10138|10136.3|10131.3|80
1650888900000|2022-04-25 12:15:00|10141.6|10136.6|10140.7|10135.7|10141.8|10136.8|10136.7|10131.7|79
1650889200000|2022-04-25 12:20:00|10140.8|10135.8|10142.4|10137.4|10144.9|10139.9|10139.2|10134.2|65
1650889500000|2022-04-25 12:25:00|10142.3|10137.3|10143.2|10138.2|10143.4|10138.4|10137.3|10132.3|86
1650889800000|2022-04-25 12:30:00|10142.7|10137.7|10142.3|10137.3|10145.7|10140.7|10142.1|10137.1|69
1650890100000|2022-04-25 12:35:00|10142.2|10137.2|10144.7|10139.7|10145.4|10140.4|10141.2|10136.2|45
1650890400000|2022-04-25 12:40:00|10144.4|10139.4|10146.9|10141.9|10147.4|10142.4|10144.2|10139.2|37
1650890700000|2022-04-25 12:45:00|10146.8|10141.8|10146.6|10141.6|10150.2|10145.2|10145.6|10140.6|54
1650891000000|2022-04-25 12:50:00|10146.4|10141.4|10148.7|10143.7|10151.3|10146.3|10146.3|10141.3|51
1650891300000|2022-04-25 12:55:00|10148.6|10143.6|10144.3|10139.3|10148.7|10143.7|10141.7|10136.7|58
1650891600000|2022-04-25 13:00:00|10144.1|10139.1|10150.7|10145.7|10152.2|10147.2|10143.7|10138.7|43
1650891900000|2022-04-25 13:05:00|10150.4|10145.4|10154.6|10149.6|10154.7|10149.7|10148.9|10143.9|50
1650892200000|2022-04-25 13:10:00|10154.7|10149.7|10155.9|10150.9|10156.9|10151.9|10152.4|10147.4|49
1650892500000|2022-04-25 13:15:00|10156.1|10151.1|10154.4|10149.4|10156.7|10151.7|10152.4|10147.4|25
1650892800000|2022-04-25 13:20:00|10154.6|10149.6|10152.3|10147.3|10155.6|10150.6|10148.8|10143.8|59
1650893100000|2022-04-25 13:25:00|10152.2|10147.2|10155.2|10150.2|10155.7|10150.7|10151.9|10146.9|30
1650893400000|2022-04-25 13:30:00|10155.3|10150.3|10152.2|10147.2|10161.3|10156.3|10152.2|10147.2|161
1650893700000|2022-04-25 13:35:00|10152.1|10147.1|10157.2|10152.2|10157.7|10152.7|10150.3|10145.3|158
1650894000000|2022-04-25 13:40:00|10157|10152|10152.8|10147.8|10157.7|10152.7|10149.9|10144.9|114
1650894300000|2022-04-25 13:45:00|10152.9|10147.9|10152.2|10147.2|10158.1|10153.1|10148.7|10143.7|240
1650894600000|2022-04-25 13:50:00|10153|10148|10152.2|10147.2|10153.4|10148.4|10148|10143|134
1650894900000|2022-04-25 13:55:00|10151.9|10146.9|10154.1|10149.1|10156.2|10151.2|10148.9|10143.9|78
1650895200000|2022-04-25 14:00:00|10154|10149|10153.3|10148.3|10157.7|10152.7|10152.6|10147.6|92
1650895500000|2022-04-25 14:05:00|10153.2|10148.2|10152.3|10147.3|10154.7|10149.7|10151.1|10146.1|98
1650895800000|2022-04-25 14:10:00|10151.9|10146.9|10156.3|10151.3|10161.2|10156.2|10149.8|10144.8|245
1650896100000|2022-04-25 14:15:00|10156.2|10151.2|10160.2|10155.2|10160.5|10155.5|10154.3|10149.3|88
1650896400000|2022-04-25 14:20:00|10160|10155|10159.1|10154.1|10163.1|10158.1|10157.9|10152.9|97
1650896700000|2022-04-25 14:25:00|10159|10154|10160.4|10155.4|10160.9|10155.9|10156.5|10151.5|107
1650897000000|2022-04-25 14:30:00|10160.5|10155.5|10160.2|10155.2|10163.1|10158.1|10159.6|10154.6|221
1650897300000|2022-04-25 14:35:00|10160|10155|10162.3|10157.3|10162.7|10157.7|10158.5|10153.5|47
1650897600000|2022-04-25 14:40:00|10162.2|10157.2|10163.9|10158.9|10165.3|10160.3|10161.4|10156.4|97
1650897900000|2022-04-25 14:45:00|10163.8|10158.8|10162.9|10157.9|10166.8|10161.8|10162.4|10157.4|95
1650898200000|2022-04-25 14:50:00|10162.7|10157.7|10172.2|10167.2|10174.8|10169.8|10162.7|10157.7|196
1650898500000|2022-04-25 14:55:00|10172.1|10167.1|10168.7|10163.7|10172.1|10167.1|10165.6|10160.6|96
1650898800000|2022-04-25 15:00:00|10168.8|10163.8|10165.3|10160.3|10169.6|10164.6|10164.2|10159.2|116
1650899100000|2022-04-25 15:05:00|10165.6|10160.6|10167.2|10162.2|10170.6|10165.6|10163.3|10158.3|94
1650899400000|2022-04-25 15:10:00|10167.1|10162.1|10165.5|10160.5|10168.3|10163.3|10164.8|10159.8|139
1650899700000|2022-04-25 15:15:00|10165.3|10160.3|10162.2|10157.2|10167.5|10162.5|10161.8|10156.8|76
1650900000000|2022-04-25 15:20:00|10162.1|10157.1|10163.3|10158.3|10165.7|10160.7|10161.3|10156.3|55
1650900300000|2022-04-25 15:25:00|10162.9|10157.9|10168.1|10163.1|10169.5|10164.5|10161.8|10156.8|101
1650900600000|2022-04-25 15:30:00|10167.9|10162.9|10173.2|10168.2|10173.9|10168.9|10167.8|10162.8|173
1650900900000|2022-04-25 15:35:00|10173.3|10168.3|10168.1|10163.1|10173.3|10168.3|10167.1|10162.1|70
1650901200000|2022-04-25 15:40:00|10168.2|10163.2|10169.5|10164.5|10173.3|10168.3|10168.2|10163.2|39
1650901500000|2022-04-25 15:45:00|10169.6|10164.6|10168.2|10163.2|10170.8|10165.8|10167.1|10162.1|124
1650901800000|2022-04-25 15:50:00|10168.5|10163.5|10170.7|10165.7|10170.7|10165.7|10167.2|10162.2|102
1650902100000|2022-04-25 15:55:00|10170.8|10165.8|10172.8|10167.8|10173.1|10168.1|10169.3|10164.3|35
1650902400000|2022-04-25 16:00:00|10173|10168|10169|10164|10176.6|10171.6|10168.7|10163.7|87
1650902700000|2022-04-25 16:05:00|10168.8|10163.8|10165.1|10160.1|10169.5|10164.5|10162.6|10157.6|37
1650903000000|2022-04-25 16:10:00|10164.9|10159.9|10162|10157|10164.9|10159.9|10160.6|10155.6|172
1650903300000|2022-04-25 16:15:00|10162.1|10157.1|10164.1|10159.1|10165.2|10160.2|10160.1|10155.1|40
1650903600000|2022-04-25 16:20:00|10164.2|10159.2|10162.8|10157.8|10165.6|10160.6|10161.5|10156.5|45
1650903900000|2022-04-25 16:25:00|10162.7|10157.7|10166.8|10161.8|10167.2|10162.2|10162|10157|29
1650904200000|2022-04-25 16:30:00|10166.7|10161.7|10165.2|10160.2|10167.5|10162.5|10163.1|10158.1|50
1650904500000|2022-04-25 16:35:00|10165.5|10160.5|10165.1|10160.1|10165.8|10160.8|10161.5|10156.5|37
1650904800000|2022-04-25 16:40:00|10165|10160|10164.5|10159.5|10166|10161|10162.9|10157.9|20
1650905100000|2022-04-25 16:45:00|10164.2|10159.2|10161.2|10156.2|10164.5|10159.5|10160.3|10155.3|94
1650905400000|2022-04-25 16:50:00|10161.3|10156.3|10163.8|10158.8|10164.3|10159.3|10160.1|10155.1|39
1650905700000|2022-04-25 16:55:00|10163.7|10158.7|10162.3|10157.3|10164.1|10159.1|10161|10156|21
1650906000000|2022-04-25 17:00:00|10162.5|10157.5|10165.5|10160.5|10168|10163|10162|10157|39
1650906300000|2022-04-25 17:05:00|10165.6|10160.6|10163.6|10158.6|10166.8|10161.8|10163.5|10158.5|48
1650906600000|2022-04-25 17:10:00|10163.5|10158.5|10164.1|10159.1|10166.3|10161.3|10163.5|10158.5|49
1650906900000|2022-04-25 17:15:00|10163.8|10158.8|10165.3|10160.3|10166.5|10161.5|10161.8|10156.8|60
1650907200000|2022-04-25 17:20:00|10165.2|10160.2|10163.8|10158.8|10165.8|10160.8|10162.8|10157.8|19
1650907500000|2022-04-25 17:25:00|10163.7|10158.7|10164.6|10159.6|10165|10160|10162.8|10157.8|37
1650907800000|2022-04-25 17:30:00|10164.5|10159.5|10164.7|10159.7|10166|10161|10162.5|10157.5|87
1650908100000|2022-04-25 17:35:00|10164.8|10159.8|10165.1|10160.1|10166.6|10161.6|10164.4|10159.4|66
1650908400000|2022-04-25 17:40:00|10165|10160|10163.7|10158.7|10166|10161|10162.8|10157.8|25
1650908700000|2022-04-25 17:45:00|10163.8|10158.8|10164.4|10159.4|10165.6|10160.6|10162.8|10157.8|19
1650909000000|2022-04-25 17:50:00|10164.6|10159.6|10163.3|10158.3|10167|10162|10162.8|10157.8|19
1650909300000|2022-04-25 17:55:00|10163.2|10158.2|10165.4|10160.4|10166|10161|10162.8|10157.8|36
1650909600000|2022-04-25 18:00:00|10165.6|10160.6|10168.5|10163.5|10168.6|10163.6|10164.6|10159.6|44
1650909900000|2022-04-25 18:05:00|10168.8|10163.8|10163.6|10158.6|10168.8|10163.8|10162.4|10157.4|94
1650910200000|2022-04-25 18:10:00|10163.4|10158.4|10164.7|10159.7|10165.6|10160.6|10162.4|10157.4|22
1650910500000|2022-04-25 18:15:00|10164.6|10159.6|10166.7|10161.7|10167.1|10162.1|10164.4|10159.4|28
1650910800000|2022-04-25 18:20:00|10166.6|10161.6|10164.4|10159.4|10167.4|10162.4|10164.4|10159.4|12
1650911100000|2022-04-25 18:25:00|10164.2|10159.2|10163.4|10158.4|10166.2|10161.2|10163.4|10158.4|33
1650911400000|2022-04-25 18:30:00|10163.6|10158.6|10161.6|10156.6|10164.1|10159.1|10160.2|10155.2|13
1650911700000|2022-04-25 18:35:00|10161.7|10156.7|10161.5|10156.5|10163.2|10158.2|10160.2|10155.2|17
1650912000000|2022-04-25 18:40:00|10161.6|10156.6|10163.8|10158.8|10164|10159|10161.5|10156.5|24
1650912300000|2022-04-25 18:45:00|10163.3|10158.3|10163|10158|10164.1|10159.1|10160.4|10155.4|18
1650912600000|2022-04-25 18:50:00|10163.2|10158.2|10162.8|10157.8|10164.2|10159.2|10162|10157|12
1650912900000|2022-04-25 18:55:00|10162.7|10157.7|10166.9|10161.9|10166.9|10161.9|10161.6|10156.6|177
1650913200000|2022-04-25 19:00:00|10166.8|10161.8|10167.4|10162.4|10169.4|10164.4|10165.9|10160.9|160
1650913500000|2022-04-25 19:05:00|10167.6|10162.6|10166.7|10161.7|10168.6|10163.6|10164.9|10159.9|27
1650913800000|2022-04-25 19:10:00|10166.6|10161.6|10167.4|10162.4|10168.7|10163.7|10166.2|10161.2|37
1650914100000|2022-04-25 19:15:00|10167.8|10162.8|10164.4|10159.4|10168.2|10163.2|10163.8|10158.8|27
1650914400000|2022-04-25 19:20:00|10164.3|10159.3|10161.2|10156.2|10164.3|10159.3|10159.9|10154.9|62
1650914700000|2022-04-25 19:25:00|10161.3|10156.3|10159.6|10154.6|10162.1|10157.1|10159.4|10154.4|93
1650915000000|2022-04-25 19:30:00|10159.7|10154.7|10159.8|10154.8|10160.6|10155.6|10159.4|10154.4|52
1650915300000|2022-04-25 19:35:00|10159.9|10154.9|10160.4|10155.4|10161.4|10156.4|10159.2|10154.2|8
1650915600000|2022-04-25 19:40:00|10160.6|10155.6|10159.8|10154.8|10160.8|10155.8|10159.5|10154.5|13
1650915900000|2022-04-25 19:45:00|10159.9|10154.9|10161.5|10156.5|10162.6|10157.6|10159.8|10154.8|67
1650916200000|2022-04-25 19:50:00|10161.8|10156.8|10161.9|10156.9|10162.8|10157.8|10161.1|10156.1|7
1650916500000|2022-04-25 19:55:00|10162.1|10157.1|10163.3|10158.3|10163.8|10158.8|10161.9|10156.9|48
1650916800000|2022-04-25 20:00:00|10163.1|10158.1|10164.3|10159.3|10164.3|10159.3|10162.3|10157.3|47
1650917100000|2022-04-25 20:05:00|10164.2|10159.2|10165.6|10160.6|10165.6|10160.6|10163.9|10158.9|24
1650917400000|2022-04-25 20:10:00|10165.7|10160.7|10166.8|10161.8|10166.8|10161.8|10165.7|10160.7|7
1650917700000|2022-04-25 20:15:00|10166.6|10161.6|10163.6|10158.6|10166.8|10161.8|10163.6|10158.6|18
1650918000000|2022-04-25 20:20:00|10163.4|10158.4|10164.1|10159.1|10164.7|10159.7|10162.9|10157.9|3
1650918300000|2022-04-25 20:25:00|10163.9|10158.9|10163.7|10158.7|10164.7|10159.7|10163.4|10158.4|14
1650918600000|2022-04-25 20:30:00|10163.5|10158.5|10164.3|10159.3|10164.3|10159.3|10163.4|10158.4|6
1650918900000|2022-04-25 20:35:00|10164.2|10159.2|10165.4|10160.4|10165.5|10160.5|10164.2|10159.2|3
1650919200000|2022-04-25 20:40:00|10165.3|10160.3|10165.2|10160.2|10165.4|10160.4|10165.2|10160.2|2
1650919500000|2022-04-25 20:45:00|10165.3|10160.3|10165.4|10160.4|10165.8|10160.8|10164.9|10159.9|8
1650919800000|2022-04-25 20:50:00|10165.8|10160.8|10165.9|10160.9|10165.9|10160.9|10165.3|10160.3|10
1650920100000|2022-04-25 20:55:00|10166.2|10161.2|10166.9|10157.9|10167.6|10162.2|10166|10157.9|7
1650931200000|2022-04-26 00:00:00|10161.4|10156.4|10160|10155|10162.8|10157.8|10158.3|10153.3|51
1650931500000|2022-04-26 00:05:00|10159.9|10154.9|10158.2|10153.2|10160|10155|10157.5|10152.5|13
1650931800000|2022-04-26 00:10:00|10158|10153|10159|10154|10159.3|10154.3|10157.3|10152.3|19
1650932100000|2022-04-26 00:15:00|10158.9|10153.9|10157.5|10152.5|10161.4|10156.4|10157.5|10152.5|15
1650932400000|2022-04-26 00:20:00|10157.6|10152.6|10157.4|10152.4|10159.4|10154.4|10157.1|10152.1|20
1650932700000|2022-04-26 00:25:00|10157.1|10152.1|10149.9|10144.9|10157.1|10152.1|10149.4|10144.4|50
1650933000000|2022-04-26 00:30:00|10150|10145|10148.9|10143.9|10151.8|10146.8|10148|10143|42
1650933300000|2022-04-26 00:35:00|10148.8|10143.8|10150.5|10145.5|10151|10146|10147.5|10142.5|17
1650933600000|2022-04-26 00:40:00|10150.4|10145.4|10149.5|10144.5|10153.1|10148.1|10149|10144|23
1650933900000|2022-04-26 00:45:00|10149.6|10144.6|10151.6|10146.6|10151.9|10146.9|10149.4|10144.4|19
1650934200000|2022-04-26 00:50:00|10151.8|10146.8|10149.3|10144.3|10153.1|10148.1|10148.6|10143.6|35
1650934500000|2022-04-26 00:55:00|10149.5|10144.5|10147.8|10142.8|10150.4|10145.4|10147.4|10142.4|48
1650934800000|2022-04-26 01:00:00|10147.9|10142.9|10147.8|10142.8|10148.4|10143.4|10146.1|10141.1|40
1650935100000|2022-04-26 01:05:00|10147.9|10142.9|10145.7|10140.7|10148.3|10143.3|10144.9|10139.9|22
1650935400000|2022-04-26 01:10:00|10145.8|10140.8|10143.8|10138.8|10147|10142|10143.8|10138.8|34
1650935700000|2022-04-26 01:15:00|10143.9|10138.9|10147.8|10142.8|10147.8|10142.8|10143.4|10138.4|75
1650936000000|2022-04-26 01:20:00|10147.7|10142.7|10153.9|10148.9|10154.9|10149.9|10147.5|10142.5|19
1650936300000|2022-04-26 01:25:00|10153.8|10148.8|10153.3|10148.3|10155.8|10150.8|10152.2|10147.2|18
1650936600000|2022-04-26 01:30:00|10153.4|10148.4|10152.4|10147.4|10154.1|10149.1|10150.9|10145.9|34
1650936900000|2022-04-26 01:35:00|10152.2|10147.2|10146.5|10141.5|10152.4|10147.4|10146.5|10141.5|11
1650937200000|2022-04-26 01:40:00|10146.4|10141.4|10145.5|10140.5|10146.9|10141.9|10144.5|10139.5|11
1650937500000|2022-04-26 01:45:00|10145.4|10140.4|10149.5|10144.5|10149.6|10144.6|10145|10140|19
1650937800000|2022-04-26 01:50:00|10149.4|10144.4|10151.4|10146.4|10151.6|10146.6|10149|10144|6
1650938100000|2022-04-26 01:55:00|10151.2|10146.2|10149.9|10144.9|10152.3|10147.3|10149.9|10144.9|27
1650938400000|2022-04-26 02:00:00|10150|10145|10149.6|10144.6|10150.9|10145.9|10148.6|10143.6|9
1650938700000|2022-04-26 02:05:00|10149.5|10144.5|10147.1|10142.1|10149.6|10144.6|10146.9|10141.9|5
1650939000000|2022-04-26 02:10:00|10147|10142|10149.8|10144.8|10150.6|10145.6|10147|10142|43
1650939300000|2022-04-26 02:15:00|10150|10145|10148.1|10143.1|10150.9|10145.9|10148.1|10143.1|9
1650939600000|2022-04-26 02:20:00|10148.3|10143.3|10147.8|10142.8|10149.4|10144.4|10147.4|10142.4|58
1650939900000|2022-04-26 02:25:00|10147.9|10142.9|10144.9|10139.9|10148.1|10143.1|10144.5|10139.5|14
1650940200000|2022-04-26 02:30:00|10145|10140|10146.1|10141.1|10146.4|10141.4|10144|10139|25
1650940500000|2022-04-26 02:35:00|10146.2|10141.2|10149.6|10144.6|10150.9|10145.9|10145.9|10140.9|54
1650940800000|2022-04-26 02:40:00|10149.7|10144.7|10149.7|10144.7|10150.9|10145.9|10148.1|10143.1|26
1650941100000|2022-04-26 02:45:00|10149.9|10144.9|10147|10142|10149.9|10144.9|10146.1|10141.1|7
1650941400000|2022-04-26 02:50:00|10146.9|10141.9|10145.9|10140.9|10148.6|10143.6|10145.6|10140.6|11
1650941700000|2022-04-26 02:55:00|10146|10141|10147.1|10142.1|10148.1|10143.1|10146|10141|9
1650942000000|2022-04-26 03:00:00|10147|10142|10144|10139|10147.6|10142.6|10142.2|10137.2|31
1650942300000|2022-04-26 03:05:00|10143.9|10138.9|10143.1|10138.1|10145.4|10140.4|10142.5|10137.5|24
1650942600000|2022-04-26 03:10:00|10143|10138|10144.7|10139.7|10145.2|10140.2|10142.4|10137.4|6
1650942900000|2022-04-26 03:15:00|10145|10140|10146|10141|10146.4|10141.4|10142.9|10137.9|30
1650943200000|2022-04-26 03:20:00|10145.9|10140.9|10144.6|10139.6|10146.9|10141.9|10144.6|10139.6|10
1650943500000|2022-04-26 03:25:00|10144.4|10139.4|10144.1|10139.1|10144.9|10139.9|10143.5|10138.5|12
1650943800000|2022-04-26 03:30:00|10144.4|10139.4|10144.2|10139.2|10144.9|10139.9|10141.9|10136.9|21
1650944100000|2022-04-26 03:35:00|10144.4|10139.4|10146.4|10141.4|10146.9|10141.9|10144.2|10139.2|14
1650944400000|2022-04-26 03:40:00|10146.2|10141.2|10145.4|10140.4|10146.9|10141.9|10143.9|10138.9|21
1650944700000|2022-04-26 03:45:00|10145.2|10140.2|10146.6|10141.6|10148.9|10143.9|10145.1|10140.1|18
1650945000000|2022-04-26 03:50:00|10146.7|10141.7|10146.6|10141.6|10147.3|10142.3|10145.6|10140.6|10
1650945300000|2022-04-26 03:55:00|10146.5|10141.5|10146.8|10141.8|10147.8|10142.8|10146|10141|8
1650945600000|2022-04-26 04:00:00|10146.7|10141.7|10148.2|10143.2|10148.2|10143.2|10145.6|10140.6|121
1650945900000|2022-04-26 04:05:00|10148.3|10143.3|10149.1|10144.1|10151.2|10146.2|10147.5|10142.5|107
1650946200000|2022-04-26 04:10:00|10149.2|10144.2|10148|10143|10149.5|10144.5|10147.8|10142.8|15
1650946500000|2022-04-26 04:15:00|10147.8|10142.8|10147.7|10142.7|10148.6|10143.6|10147.6|10142.6|5
1650946800000|2022-04-26 04:20:00|10147.8|10142.8|10146.5|10141.5|10148.3|10143.3|10146.5|10141.5|8
1650947100000|2022-04-26 04:25:00|10146.6|10141.6|10148.8|10143.8|10148.8|10143.8|10146.2|10141.2|14
1650947400000|2022-04-26 04:30:00|10148.7|10143.7|10148.8|10143.8|10149.8|10144.8|10147.8|10142.8|13
1650947700000|2022-04-26 04:35:00|10148.7|10143.7|10148.6|10143.6|10149.8|10144.8|10147.8|10142.8|8
1650948000000|2022-04-26 04:40:00|10148.7|10143.7|10148.6|10143.6|10149.8|10144.8|10148.3|10143.3|32
1650948300000|2022-04-26 04:45:00|10148.7|10143.7|10150.5|10145.5|10150.8|10145.8|10148.6|10143.6|5
1650948600000|2022-04-26 04:50:00|10150.3|10145.3|10150.6|10145.6|10151.3|10146.3|10150.3|10145.3|10
1650948900000|2022-04-26 04:55:00|10150.8|10145.8|10150.6|10145.6|10151.3|10146.3|10150.2|10145.2|104
1650949200000|2022-04-26 05:00:00|10150.5|10145.5|10152.8|10147.8|10152.8|10147.8|10150.3|10145.3|29
1650949500000|2022-04-26 05:05:00|10152.5|10147.5|10155.3|10150.3|10155.7|10150.7|10152.3|10147.3|36
1650949800000|2022-04-26 05:10:00|10155.6|10150.6|10152.2|10147.2|10155.6|10150.6|10151.8|10146.8|8
1650950100000|2022-04-26 05:15:00|10152|10147|10153.6|10148.6|10153.8|10148.8|10151.8|10146.8|22
1650950400000|2022-04-26 05:20:00|10153.4|10148.4|10154.6|10149.6|10154.8|10149.8|10152.8|10147.8|41
1650950700000|2022-04-26 05:25:00|10154.5|10149.5|10152.4|10147.4|10154.8|10149.8|10152.4|10147.4|213
1650951000000|2022-04-26 05:30:00|10152.6|10147.6|10147.3|10142.3|10153.6|10148.6|10147.2|10142.2|150
1650951300000|2022-04-26 05:35:00|10147.5|10142.5|10147.8|10142.8|10148.6|10143.6|10146.3|10141.3|37
1650951600000|2022-04-26 05:40:00|10147.7|10142.7|10147|10142|10148.6|10143.6|10146.5|10141.5|16
1650951900000|2022-04-26 05:45:00|10146.8|10141.8|10150|10145|10150.2|10145.2|10146.8|10141.8|23
1650952200000|2022-04-26 05:50:00|10149.8|10144.8|10148.1|10143.1|10150.2|10145.2|10146.8|10141.8|18
1650952500000|2022-04-26 05:55:00|10148.2|10143.2|10147.8|10142.8|10150.2|10145.2|10147.8|10142.8|14
1650952800000|2022-04-26 06:00:00|10148|10143|10150.3|10145.3|10152|10147|10145.6|10140.6|45
1650953100000|2022-04-26 06:05:00|10150.5|10145.5|10153|10148|10154.2|10149.2|10150.2|10145.2|25
1650953400000|2022-04-26 06:10:00|10152.8|10147.8|10155.1|10150.1|10156.6|10151.6|10150.8|10145.8|43
1650953700000|2022-04-26 06:15:00|10155.2|10150.2|10157|10152|10159|10154|10155.2|10150.2|43
1650954000000|2022-04-26 06:20:00|10157.1|10152.1|10157.5|10152.5|10158.5|10153.5|10156.6|10151.6|20
1650954300000|2022-04-26 06:25:00|10157.4|10152.4|10158.9|10153.9|10163.9|10158.9|10157.1|10152.1|69
1650954600000|2022-04-26 06:30:00|10159.2|10154.2|10163.1|10158.1|10163.2|10158.2|10158.2|10153.2|28
1650954900000|2022-04-26 06:35:00|10163.2|10158.2|10161.6|10156.6|10163.3|10158.3|10159.8|10154.8|13
1650955200000|2022-04-26 06:40:00|10161.7|10156.7|10162.8|10157.8|10163.9|10158.9|10158.9|10153.9|28
1650955500000|2022-04-26 06:45:00|10162.9|10157.9|10161.3|10156.3|10165.6|10160.6|10160.8|10155.8|20
1650955800000|2022-04-26 06:50:00|10161.5|10156.5|10163.2|10158.2|10165.1|10160.1|10160.2|10155.2|13
1650956100000|2022-04-26 06:55:00|10163.3|10158.3|10166.7|10161.7|10168.8|10163.8|10163.1|10158.1|107
1650956400000|2022-04-26 07:00:00|10166.8|10161.8|10166.4|10161.4|10172.4|10167.4|10164.6|10159.6|167
1650956700000|2022-04-26 07:05:00|10166.3|10161.3|10167.4|10162.4|10167.6|10162.6|10162.7|10157.7|36
1650957000000|2022-04-26 07:10:00|10167.3|10162.3|10166.8|10161.8|10169.9|10164.9|10163.7|10158.7|63
1650957300000|2022-04-26 07:15:00|10166.9|10161.9|10174.6|10169.6|10176.7|10171.7|10165.7|10160.7|142
1650957600000|2022-04-26 07:20:00|10174.7|10169.7|10175.3|10170.3|10179.3|10174.3|10174.2|10169.2|217
1650957900000|2022-04-26 07:25:00|10175.4|10170.4|10175.1|10170.1|10180.8|10175.8|10172.8|10167.8|135
1650958200000|2022-04-26 07:30:00|10174.9|10169.9|10172.5|10167.5|10177.9|10172.9|10169.6|10164.6|58
1650958500000|2022-04-26 07:35:00|10172.4|10167.4|10178.8|10173.8|10179.4|10174.4|10170.7|10165.7|87
1650958800000|2022-04-26 07:40:00|10178.9|10173.9|10181.7|10176.7|10182.8|10177.8|10178.1|10173.1|112
1650959100000|2022-04-26 07:45:00|10181.8|10176.8|10180.6|10175.6|10182.2|10177.2|10177.9|10172.9|51
1650959400000|2022-04-26 07:50:00|10180.4|10175.4|10178.9|10173.9|10180.7|10175.7|10177.2|10172.2|90
1650959700000|2022-04-26 07:55:00|10178.8|10173.8|10184.1|10179.1|10184.7|10179.7|10177.8|10172.8|241
1650960000000|2022-04-26 08:00:00|10184.2|10179.2|10184.2|10179.2|10186.3|10181.3|10180.9|10175.9|117
1650960300000|2022-04-26 08:05:00|10183.9|10178.9|10182.1|10177.1|10183.9|10178.9|10177.7|10172.7|62
1650960600000|2022-04-26 08:10:00|10182.2|10177.2|10182.6|10177.6|10184.4|10179.4|10181.2|10176.2|109
1650960900000|2022-04-26 08:15:00|10182.7|10177.7|10180.7|10175.7|10183.7|10178.7|10180.2|10175.2|177
1650961200000|2022-04-26 08:20:00|10180.4|10175.4|10177.3|10172.3|10180.8|10175.8|10176.8|10171.8|21
1650961500000|2022-04-26 08:25:00|10177.4|10172.4|10175.3|10170.3|10178.2|10173.2|10173.9|10168.9|41
1650961800000|2022-04-26 08:30:00|10175.4|10170.4|10177.4|10172.4|10179.8|10174.8|10173.6|10168.6|41
1650962100000|2022-04-26 08:35:00|10177.6|10172.6|10183.3|10178.3|10183.5|10178.5|10177.2|10172.2|209
1650962400000|2022-04-26 08:40:00|10183.4|10178.4|10181|10176|10183.5|10178.5|10177.9|10172.9|40
1650962700000|2022-04-26 08:45:00|10181.2|10176.2|10180.2|10175.2|10181.2|10176.2|10176.3|10171.3|42
1650963000000|2022-04-26 08:50:00|10180|10175|10180.2|10175.2|10181.2|10176.2|10177.2|10172.2|104
1650963300000|2022-04-26 08:55:00|10180.3|10175.3|10182.8|10177.8|10184.4|10179.4|10180.2|10175.2|61
1650963600000|2022-04-26 09:00:00|10182.7|10177.7|10179|10174|10182.9|10177.9|10178.5|10173.5|52
1650963900000|2022-04-26 09:05:00|10179.1|10174.1|10178.7|10173.7|10181.5|10176.5|10178.6|10173.6|41
1650964200000|2022-04-26 09:10:00|10178.6|10173.6|10176.5|10171.5|10179.9|10174.9|10176.1|10171.1|65
1650964500000|2022-04-26 09:15:00|10176.4|10171.4|10178.9|10173.9|10180|10175|10175.7|10170.7|24
1650964800000|2022-04-26 09:20:00|10179|10174|10175.3|10170.3|10180.2|10175.2|10173.7|10168.7|42
1650965100000|2022-04-26 09:25:00|10175.2|10170.2|10174.2|10169.2|10176.2|10171.2|10174|10169|22
1650965400000|2022-04-26 09:30:00|10174.3|10169.3|10172.4|10167.4|10174.5|10169.5|10172.2|10167.2|24
1650965700000|2022-04-26 09:35:00|10172.5|10167.5|10172.9|10167.9|10174.7|10169.7|10171.7|10166.7|39
1650966000000|2022-04-26 09:40:00|10173|10168|10174.9|10169.9|10175.5|10170.5|10171.2|10166.2|205
1650966300000|2022-04-26 09:45:00|10175|10170|10175.4|10170.4|10176.4|10171.4|10171|10166|27
1650966600000|2022-04-26 09:50:00|10175.3|10170.3|10177.4|10172.4|10177.7|10172.7|10174|10169|26
1650966900000|2022-04-26 09:55:00|10177.3|10172.3|10179.2|10174.2|10180.5|10175.5|10177.3|10172.3|32
1650967200000|2022-04-26 10:00:00|10179.3|10174.3|10179.5|10174.5|10181.4|10176.4|10178.5|10173.5|24
1650967500000|2022-04-26 10:05:00|10179.7|10174.7|10181.8|10176.8|10182.1|10177.1|10179.1|10174.1|15
1650967800000|2022-04-26 10:10:00|10181.6|10176.6|10181.5|10176.5|10183.1|10178.1|10180.5|10175.5|25
1650968100000|2022-04-26 10:15:00|10181.7|10176.7|10181.1|10176.1|10184.4|10179.4|10181.1|10176.1|53
1650968400000|2022-04-26 10:20:00|10181.3|10176.3|10179.1|10174.1|10181.6|10176.6|10177.8|10172.8|20
1650968700000|2022-04-26 10:25:00|10179.3|10174.3|10177.4|10172.4|10181.3|10176.3|10175.9|10170.9|24
1650969000000|2022-04-26 10:30:00|10177.3|10172.3|10179.4|10174.4|10180|10175|10177.1|10172.1|18
1650969300000|2022-04-26 10:35:00|10179.1|10174.1|10173.8|10168.8|10179.5|10174.5|10172.9|10167.9|27
1650969600000|2022-04-26 10:40:00|10173.6|10168.6|10176.5|10171.5|10177.3|10172.3|10172.8|10167.8|18
1650969900000|2022-04-26 10:45:00|10176.3|10171.3|10176.3|10171.3|10176.5|10171.5|10173.7|10168.7|20
1650970200000|2022-04-26 10:50:00|10176.4|10171.4|10173.5|10168.5|10176.5|10171.5|10171.5|10166.5|22
1650970500000|2022-04-26 10:55:00|10173.4|10168.4|10176.6|10171.6|10178.4|10173.4|10172.8|10167.8|31
1650970800000|2022-04-26 11:00:00|10176.5|10171.5|10180.3|10175.3|10180.5|10175.5|10175.6|10170.6|29
1650971100000|2022-04-26 11:05:00|10180.5|10175.5|10180.9|10175.9|10181.5|10176.5|10179.1|10174.1|11
1650971400000|2022-04-26 11:10:00|10181|10176|10179|10174|10183.1|10178.1|10178.1|10173.1|17
1650971700000|2022-04-26 11:15:00|10179.1|10174.1|10177.4|10172.4|10179.3|10174.3|10173.3|10168.3|99
1650972000000|2022-04-26 11:20:00|10177.3|10172.3|10177.1|10172.1|10179.4|10174.4|10176.4|10171.4|40
1650972300000|2022-04-26 11:25:00|10177|10172|10177.6|10172.6|10179.8|10174.8|10176.8|10171.8|38
1650972600000|2022-04-26 11:30:00|10177.4|10172.4|10180.3|10175.3|10181.5|10176.5|10177.4|10172.4|28
1650972900000|2022-04-26 11:35:00|10180.1|10175.1|10181.6|10176.6|10182|10177|10179.1|10174.1|23
1650973200000|2022-04-26 11:40:00|10181.4|10176.4|10181.1|10176.1|10182.1|10177.1|10180.5|10175.5|28
1650973500000|2022-04-26 11:45:00|10181|10176|10179.1|10174.1|10181.6|10176.6|10178.4|10173.4|36
1650973800000|2022-04-26 11:50:00|10179.3|10174.3|10185.4|10180.4|10185.5|10180.5|10178.9|10173.9|72
1650974100000|2022-04-26 11:55:00|10185.5|10180.5|10187.4|10182.4|10188.6|10183.6|10183|10178|127
1650974400000|2022-04-26 12:00:00|10187.5|10182.5|10185|10180|10187.7|10182.7|10183.6|10178.6|37
1650974700000|2022-04-26 12:05:00|10185.1|10180.1|10187.1|10182.1|10187.2|10182.2|10184.4|10179.4|27
1650975000000|2022-04-26 12:10:00|10187|10182|10185.4|10180.4|10187.6|10182.6|10184.4|10179.4|25
1650975300000|2022-04-26 12:15:00|10185.6|10180.6|10186.4|10181.4|10187.9|10182.9|10185.1|10180.1|38
1650975600000|2022-04-26 12:20:00|10186.5|10181.5|10187.4|10182.4|10187.7|10182.7|10185.4|10180.4|46
1650975900000|2022-04-26 12:25:00|10187.6|10182.6|10185.9|10180.9|10187.6|10182.6|10185.6|10180.6|40
1650976200000|2022-04-26 12:30:00|10185.6|10180.6|10187.5|10182.5|10187.7|10182.7|10184.4|10179.4|39
1650976500000|2022-04-26 12:35:00|10187.6|10182.6|10187.6|10182.6|10189|10184|10185.1|10180.1|128
1650976800000|2022-04-26 12:40:00|10187.7|10182.7|10185.5|10180.5|10188.6|10183.6|10183.9|10178.9|96
1650977100000|2022-04-26 12:45:00|10185.6|10180.6|10181.7|10176.7|10186.1|10181.1|10180.5|10175.5|56
1650977400000|2022-04-26 12:50:00|10181.9|10176.9|10180.6|10175.6|10184.5|10179.5|10179.7|10174.7|26
1650977700000|2022-04-26 12:55:00|10180.5|10175.5|10181.1|10176.1|10186.5|10181.5|10179.6|10174.6|123
1650978000000|2022-04-26 13:00:00|10181.8|10176.8|10183.5|10178.5|10185|10180|10181.1|10176.1|46
1650978300000|2022-04-26 13:05:00|10183.1|10178.1|10177.6|10172.6|10183.6|10178.6|10176.2|10171.2|35
1650978600000|2022-04-26 13:10:00|10177.5|10172.5|10185.9|10180.9|10186.1|10181.1|10177.4|10172.4|106
1650978900000|2022-04-26 13:15:00|10186|10181|10190.7|10185.7|10194|10189|10186|10181|362
1650979200000|2022-04-26 13:20:00|10190.1|10185.1|10187.2|10182.2|10192.5|10187.5|10187.2|10182.2|77
1650979500000|2022-04-26 13:25:00|10187.1|10182.1|10182.6|10177.6|10187.7|10182.7|10181.9|10176.9|60
1650979800000|2022-04-26 13:30:00|10182.5|10177.5|10183.7|10178.7|10184.6|10179.6|10180.6|10175.6|355
1650980100000|2022-04-26 13:35:00|10183.6|10178.6|10183.7|10178.7|10186|10181|10179.1|10174.1|121
1650980400000|2022-04-26 13:40:00|10183.6|10178.6|10181.5|10176.5|10185|10180|10180|10175|119
1650980700000|2022-04-26 13:45:00|10181.4|10176.4|10186|10181|10186.1|10181.1|10180.6|10175.6|95
1650981000000|2022-04-26 13:50:00|10185.6|10180.6|10188.2|10183.2|10188.6|10183.6|10185.4|10180.4|266
1650981300000|2022-04-26 13:55:00|10188.1|10183.1|10187.3|10182.3|10188.6|10183.6|10184.6|10179.6|75
1650981600000|2022-04-26 14:00:00|10187.5|10182.5|10193.1|10188.1|10193.7|10188.7|10187.3|10182.3|215
1650981900000|2022-04-26 14:05:00|10193.5|10188.5|10194.6|10189.6|10194.6|10189.6|10191.6|10186.6|162
1650982200000|2022-04-26 14:10:00|10195.5|10190.5|10191|10186|10198|10193|10188.7|10183.7|103
1650982500000|2022-04-26 14:15:00|10191.1|10186.1|10192.6|10187.6|10195.1|10190.1|10190.8|10185.8|62
1650982800000|2022-04-26 14:20:00|10192.7|10187.7|10191.3|10186.3|10193.8|10188.8|10190.5|10185.5|27
1650983100000|2022-04-26 14:25:00|10191.1|10186.1|10190.2|10185.2|10194.3|10189.3|10189.6|10184.6|47
1650983400000|2022-04-26 14:30:00|10190.1|10185.1|10195.8|10190.8|10196.1|10191.1|10189.8|10184.8|69
1650983700000|2022-04-26 14:35:00|10195.7|10190.7|10202.7|10197.7|10202.9|10197.9|10195.3|10190.3|230
1650984000000|2022-04-26 14:40:00|10202.8|10197.8|10211.8|10206.8|10215.2|10210.2|10200.1|10195.1|439
1650984300000|2022-04-26 14:45:00|10211.7|10206.7|10208.9|10203.9|10211.8|10206.8|10202.1|10197.1|330
1650984600000|2022-04-26 14:50:00|10209.1|10204.1|10209.9|10204.9|10212.4|10207.4|10205.1|10200.1|130
1650984900000|2022-04-26 14:55:00|10210.1|10205.1|10209.8|10204.8|10211.7|10206.7|10206.8|10201.8|83
1650985200000|2022-04-26 15:00:00|10209.7|10204.7|10202.8|10197.8|10211.3|10206.3|10200.4|10195.4|141
1650985500000|2022-04-26 15:05:00|10202.9|10197.9|10203.9|10198.9|10204.1|10199.1|10199.4|10194.4|183
1650985800000|2022-04-26 15:10:00|10204.1|10199.1|10207.1|10202.1|10207.4|10202.4|10200.4|10195.4|116
1650986100000|2022-04-26 15:15:00|10207.2|10202.2|10209|10204|10209.8|10204.8|10204.4|10199.4|70
1650986400000|2022-04-26 15:20:00|10209.3|10204.3|10208.5|10203.5|10210|10205|10205.4|10200.4|61
1650986700000|2022-04-26 15:25:00|10208.4|10203.4|10206.3|10201.3|10208.5|10203.5|10205.1|10200.1|53
1650987000000|2022-04-26 15:30:00|10206.4|10201.4|10207.7|10202.7|10207.9|10202.9|10204.9|10199.9|45
1650987300000|2022-04-26 15:35:00|10207.9|10202.9|10208.6|10203.6|10210.2|10205.2|10206.5|10201.5|24
1650987600000|2022-04-26 15:40:00|10208.8|10203.8|10205.9|10200.9|10210.5|10205.5|10205.4|10200.4|24
1650987900000|2022-04-26 15:45:00|10205.7|10200.7|10210.6|10205.6|10210.6|10205.6|10205.1|10200.1|152
1650988200000|2022-04-26 15:50:00|10210.7|10205.7|10208.7|10203.7|10210.7|10205.7|10208.5|10203.5|42
1650988500000|2022-04-26 15:55:00|10208.9|10203.9|10208.9|10203.9|10211.9|10206.9|10206.9|10201.9|82
1650988800000|2022-04-26 16:00:00|10209|10204|10206.7|10201.7|10209.3|10204.3|10205.5|10200.5|29
1650989100000|2022-04-26 16:05:00|10206.6|10201.6|10208.2|10203.2|10211.6|10206.6|10206.5|10201.5|44
1650989400000|2022-04-26 16:10:00|10208.1|10203.1|10210.6|10205.6|10211.6|10206.6|10207|10202|122
1650989700000|2022-04-26 16:15:00|10210.4|10205.4|10207|10202|10210.4|10205.4|10206.9|10201.9|92
1650990000000|2022-04-26 16:20:00|10207.1|10202.1|10206.7|10201.7|10208.6|10203.6|10206|10201|97
1650990300000|2022-04-26 16:25:00|10206.9|10201.9|10205.4|10200.4|10209|10204|10205.2|10200.2|123
1650990600000|2022-04-26 16:30:00|10205.5|10200.5|10210|10205|10210.4|10205.4|10205.2|10200.2|163
1650990900000|2022-04-26 16:35:00|10210.1|10205.1|10213.2|10208.2|10214.2|10209.2|10209.9|10204.9|62
1650991200000|2022-04-26 16:40:00|10213.1|10208.1|10213|10208|10215|10210|10212.4|10207.4|34
1650991500000|2022-04-26 16:45:00|10212.7|10207.7|10212.7|10207.7|10214.5|10209.5|10211.2|10206.2|45
1650991800000|2022-04-26 16:50:00|10212.9|10207.9|10210.1|10205.1|10213.8|10208.8|10210.1|10205.1|59
1650992100000|2022-04-26 16:55:00|10210.3|10205.3|10209.9|10204.9|10213|10208|10208.2|10203.2|70
1650992400000|2022-04-26 17:00:00|10210|10205|10210.1|10205.1|10211.4|10206.4|10208|10203|62
1650992700000|2022-04-26 17:05:00|10210|10205|10215.2|10210.2|10215.2|10210.2|10209.1|10204.1|49
1650993000000|2022-04-26 17:10:00|10215|10210|10214.2|10209.2|10215.2|10210.2|10213.2|10208.2|45
1650993300000|2022-04-26 17:15:00|10214.1|10209.1|10215.1|10210.1|10215.1|10210.1|10212.6|10207.6|31
1650993600000|2022-04-26 17:20:00|10215.2|10210.2|10214.7|10209.7|10216|10211|10214.2|10209.2|37
1650993900000|2022-04-26 17:25:00|10214.9|10209.9|10213.2|10208.2|10215.2|10210.2|10212.4|10207.4|12
1650994200000|2022-04-26 17:30:00|10213.4|10208.4|10215.5|10210.5|10216.7|10211.7|10212.6|10207.6|37
1650994500000|2022-04-26 17:35:00|10215.2|10210.2|10214.6|10209.6|10216.1|10211.1|10214.2|10209.2|10
1650994800000|2022-04-26 17:40:00|10214.7|10209.7|10214.1|10209.1|10215.6|10210.6|10213|10208|27
1650995100000|2022-04-26 17:45:00|10214|10209|10215.4|10210.4|10216|10211|10212.9|10207.9|48
1650995400000|2022-04-26 17:50:00|10215.2|10210.2|10217.4|10212.4|10217.4|10212.4|10215.2|10210.2|52
1650995700000|2022-04-26 17:55:00|10217.1|10212.1|10221.1|10216.1|10221.5|10216.5|10216.8|10211.8|284
1650996000000|2022-04-26 18:00:00|10221|10216|10220.8|10215.8|10223.1|10218.1|10220.5|10215.5|126
1650996300000|2022-04-26 18:05:00|10221|10216|10221.8|10216.8|10222.1|10217.1|10219.5|10214.5|30
1650996600000|2022-04-26 18:10:00|10221.5|10216.5|10222|10217|10222.3|10217.3|10220.8|10215.8|35
1650996900000|2022-04-26 18:15:00|10221.8|10216.8|10221.8|10216.8|10222.5|10217.5|10219.2|10214.2|48
1650997200000|2022-04-26 18:20:00|10222|10217|10220.6|10215.6|10223.2|10218.2|10219.6|10214.6|97
1650997500000|2022-04-26 18:25:00|10220.3|10215.3|10218.6|10213.6|10221|10216|10218.2|10213.2|16
1650997800000|2022-04-26 18:30:00|10218.9|10213.9|10222.6|10217.6|10224.2|10219.2|10218.7|10213.7|62
1650998100000|2022-04-26 18:35:00|10222.3|10217.3|10222.3|10217.3|10222.7|10217.7|10220.3|10215.3|36
1650998400000|2022-04-26 18:40:00|10222.2|10217.2|10224.8|10219.8|10225.2|10220.2|10222.2|10217.2|52
1650998700000|2022-04-26 18:45:00|10225.1|10220.1|10224.3|10219.3|10225.5|10220.5|10222.7|10217.7|44
1650999000000|2022-04-26 18:50:00|10224.2|10219.2|10223.3|10218.3|10225.2|10220.2|10223.1|10218.1|14
1650999300000|2022-04-26 18:55:00|10223.2|10218.2|10222.5|10217.5|10224.3|10219.3|10222.1|10217.1|155
1650999600000|2022-04-26 19:00:00|10222.7|10217.7|10222.2|10217.2|10222.8|10217.8|10221|10216|53
1650999900000|2022-04-26 19:05:00|10222.3|10217.3|10224.7|10219.7|10224.7|10219.7|10222.1|10217.1|96
1651000200000|2022-04-26 19:10:00|10224.6|10219.6|10224.9|10219.9|10225.6|10220.6|10223.9|10218.9|22
1651000500000|2022-04-26 19:15:00|10224.8|10219.8|10224.7|10219.7|10225.7|10220.7|10224.7|10219.7|29
1651000800000|2022-04-26 19:20:00|10224.6|10219.6|10225.7|10220.7|10226.5|10221.5|10223.9|10218.9|64
1651001100000|2022-04-26 19:25:00|10225.6|10220.6|10227|10222|10227.2|10222.2|10225.1|10220.1|25
1651001400000|2022-04-26 19:30:00|10226.8|10221.8|10226.7|10221.7|10227.6|10222.6|10226.4|10221.4|23
1651001700000|2022-04-26 19:35:00|10226.8|10221.8|10226.8|10221.8|10227.5|10222.5|10226.7|10221.7|21
1651002000000|2022-04-26 19:40:00|10226.6|10221.6|10225.2|10220.2|10227.2|10222.2|10225.1|10220.1|28
1651002300000|2022-04-26 19:45:00|10225.1|10220.1|10226.1|10221.1|10226.8|10221.8|10224.3|10219.3|91
1651002600000|2022-04-26 19:50:00|10226.2|10221.2|10226.3|10221.3|10227.3|10222.3|10225.8|10220.8|22
1651002900000|2022-04-26 19:55:00|10226.6|10221.6|10222|10217|10226.9|10221.9|10221.6|10216.6|76
1651003200000|2022-04-26 20:00:00|10222.1|10217.1|10224.7|10219.7|10225.3|10220.3|10222.1|10217.1|29
1651003500000|2022-04-26 20:05:00|10225|10220|10225.2|10220.2|10226.1|10221.1|10224.2|10219.2|13
1651003800000|2022-04-26 20:10:00|10224.8|10219.8|10225.6|10220.6|10225.7|10220.7|10224.4|10219.4|6
1651004100000|2022-04-26 20:15:00|10225.4|10220.4|10225.7|10220.7|10226|10221|10224.8|10219.8|8
1651004400000|2022-04-26 20:20:00|10225.6|10220.6|10226.1|10221.1|10226.8|10221.8|10225.3|10220.3|8
1651004700000|2022-04-26 20:25:00|10225.9|10220.9|10225.1|10220.1|10225.9|10220.9|10224.6|10219.6|11
1651005000000|2022-04-26 20:30:00|10224.9|10219.9|10226.7|10221.7|10226.7|10221.7|10224.9|10219.9|13
1651005300000|2022-04-26 20:35:00|10226.6|10221.6|10226.7|10221.7|10226.7|10221.7|10225.7|10220.7|8
1651005600000|2022-04-26 20:40:00|10226.8|10221.8|10225.7|10220.7|10227.1|10222.1|10225.3|10220.3|40
1651005900000|2022-04-26 20:45:00|10225.3|10220.3|10225.7|10220.7|10225.7|10220.7|10224.2|10219.2|67
1651006200000|2022-04-26 20:50:00|10225.6|10220.6|10225.6|10220.6|10226.6|10221.6|10225.1|10220.1|25
1651006500000|2022-04-26 20:55:00|10225.8|10220.8|10224|10219|10226.2|10221.2|10223.9|10218|46
1651017600000|2022-04-27 00:00:00|10220.1|10215.1|10222|10217|10223.5|10218.5|10219.1|10214.1|71
1651017900000|2022-04-27 00:05:00|10221.9|10216.9|10220.4|10215.4|10222.3|10217.3|10219.9|10214.9|12
1651018200000|2022-04-27 00:10:00|10220|10215|10220.8|10215.8|10221.4|10216.4|10219.1|10214.1|16
1651018500000|2022-04-27 00:15:00|10220.9|10215.9|10225.3|10220.3|10226|10221|10220.9|10215.9|27
1651018800000|2022-04-27 00:20:00|10225.4|10220.4|10226.3|10221.3|10226.6|10221.6|10224.3|10219.3|10
1651019100000|2022-04-27 00:25:00|10226.4|10221.4|10225.6|10220.6|10227.3|10222.3|10225|10220|12
1651019400000|2022-04-27 00:30:00|10225.8|10220.8|10225.8|10220.8|10227.1|10222.1|10225.4|10220.4|23
1651019700000|2022-04-27 00:35:00|10225.9|10220.9|10226.6|10221.6|10227.4|10222.4|10225.3|10220.3|13
1651020000000|2022-04-27 00:40:00|10226.5|10221.5|10228.3|10223.3|10229.6|10224.6|10226.3|10221.3|170
1651020300000|2022-04-27 00:45:00|10228.4|10223.4|10226.9|10221.9|10228.5|10223.5|10225.1|10220.1|14
1651020600000|2022-04-27 00:50:00|10226.8|10221.8|10228.1|10223.1|10228.6|10223.6|10225.1|10220.1|33
1651020900000|2022-04-27 00:55:00|10228|10223|10224.3|10219.3|10228.4|10223.4|10224.3|10219.3|18
1651021200000|2022-04-27 01:00:00|10224.4|10219.4|10228.4|10223.4|10228.6|10223.6|10223|10218|27
1651021500000|2022-04-27 01:05:00|10228.3|10223.3|10226.1|10221.1|10228.6|10223.6|10223.6|10218.6|46
1651021800000|2022-04-27 01:10:00|10226.4|10221.4|10226.3|10221.3|10227.4|10222.4|10225.1|10220.1|34
1651022100000|2022-04-27 01:15:00|10226.4|10221.4|10224.8|10219.8|10226.4|10221.4|10224.4|10219.4|38
1651022400000|2022-04-27 01:20:00|10224.9|10219.9|10223.9|10218.9|10225.5|10220.5|10222|10217|25
1651022700000|2022-04-27 01:25:00|10223.8|10218.8|10225|10220|10225.3|10220.3|10223.4|10218.4|27
1651023000000|2022-04-27 01:30:00|10225.1|10220.1|10223.2|10218.2|10225.4|10220.4|10220.6|10215.6|110
1651023300000|2022-04-27 01:35:00|10223|10218|10223.6|10218.6|10226.9|10221.9|10223|10218|43
1651023600000|2022-04-27 01:40:00|10223.5|10218.5|10227.9|10222.9|10228.3|10223.3|10223.5|10218.5|41
1651023900000|2022-04-27 01:45:00|10228|10223|10223.5|10218.5|10228.9|10223.9|10223.5|10218.5|21
1651024200000|2022-04-27 01:50:00|10223.4|10218.4|10222.5|10217.5|10223.4|10218.4|10221.4|10216.4|85
1651024500000|2022-04-27 01:55:00|10222.6|10217.6|10220.2|10215.2|10222.8|10217.8|10220.2|10215.2|136
1651024800000|2022-04-27 02:00:00|10220.3|10215.3|10216.8|10211.8|10221|10216|10215.8|10210.8|29
1651025100000|2022-04-27 02:05:00|10216.5|10211.5|10217.2|10212.2|10218.3|10213.3|10215|10210|31
1651025400000|2022-04-27 02:10:00|10217.3|10212.3|10216.8|10211.8|10217.5|10212.5|10216.2|10211.2|15
1651025700000|2022-04-27 02:15:00|10216.9|10211.9|10219.7|10214.7|10220.5|10215.5|10216.9|10211.9|15
1651026000000|2022-04-27 02:20:00|10219.8|10214.8|10219.3|10214.3|10220.5|10215.5|10217.4|10212.4|29
1651026300000|2022-04-27 02:25:00|10219.4|10214.4|10220.5|10215.5|10221.8|10216.8|10219.1|10214.1|3
1651026600000|2022-04-27 02:30:00|10220.4|10215.4|10221.3|10216.3|10221.9|10216.9|10220.3|10215.3|4
1651026900000|2022-04-27 02:35:00|10221.1|10216.1|10221.8|10216.8|10222.5|10217.5|10220.6|10215.6|3
1651027200000|2022-04-27 02:40:00|10221.9|10216.9|10220.4|10215.4|10221.9|10216.9|10220.3|10215.3|7
1651027500000|2022-04-27 02:45:00|10220.5|10215.5|10221.2|10216.2|10221.2|10216.2|10218.9|10213.9|17
1651027800000|2022-04-27 02:50:00|10221.3|10216.3|10219.6|10214.6|10221.6|10216.6|10218.2|10213.2|20
1651028100000|2022-04-27 02:55:00|10219.8|10214.8|10229|10224|10229|10224|10219.7|10214.7|155
1651028400000|2022-04-27 03:00:00|10229.2|10224.2|10227|10222|10229.2|10224.2|10224|10219|58
1651028700000|2022-04-27 03:05:00|10227.3|10222.3|10226.9|10221.9|10229.8|10224.8|10226|10221|94
1651029000000|2022-04-27 03:10:00|10226.8|10221.8|10225.5|10220.5|10226.9|10221.9|10223.9|10218.9|20
1651029300000|2022-04-27 03:15:00|10225.8|10220.8|10225|10220|10225.9|10220.9|10223.7|10218.7|28
1651029600000|2022-04-27 03:20:00|10224.9|10219.9|10226.2|10221.2|10227.2|10222.2|10224.8|10219.8|37
1651029900000|2022-04-27 03:25:00|10226.4|10221.4|10226.7|10221.7|10227.6|10222.6|10225.6|10220.6|9
1651030200000|2022-04-27 03:30:00|10226.5|10221.5|10224.8|10219.8|10226.7|10221.7|10224.6|10219.6|19
1651030500000|2022-04-27 03:35:00|10225.1|10220.1|10226.5|10221.5|10228|10223|10225|10220|6
1651030800000|2022-04-27 03:40:00|10226.6|10221.6|10227.1|10222.1|10228.1|10223.1|10226.1|10221.1|13
1651031100000|2022-04-27 03:45:00|10227|10222|10226.1|10221.1|10229|10224|10226|10221|12
1651031400000|2022-04-27 03:50:00|10226|10221|10227.1|10222.1|10227.1|10222.1|10225.6|10220.6|5
1651031700000|2022-04-27 03:55:00|10227.2|10222.2|10226.6|10221.6|10228.1|10223.1|10226.5|10221.5|60
1651032000000|2022-04-27 04:00:00|10226.5|10221.5|10229.2|10224.2|10229.6|10224.6|10225.7|10220.7|55
1651032300000|2022-04-27 04:05:00|10229.1|10224.1|10227.5|10222.5|10229.7|10224.7|10226.2|10221.2|101
1651032600000|2022-04-27 04:10:00|10227.3|10222.3|10227.4|10222.4|10228.7|10223.7|10227.1|10222.1|5
1651032900000|2022-04-27 04:15:00|10227.5|10222.5|10229|10224|10229.2|10224.2|10227.4|10222.4|2
1651033200000|2022-04-27 04:20:00|10228.9|10223.9|10228|10223|10229.8|10224.8|10227.7|10222.7|7
1651033500000|2022-04-27 04:25:00|10227.9|10222.9|10225.4|10220.4|10228.1|10223.1|10224.9|10219.9|26
1651033800000|2022-04-27 04:30:00|10225.2|10220.2|10224.6|10219.6|10225.2|10220.2|10223|10218|45
1651034100000|2022-04-27 04:35:00|10224.7|10219.7|10225.1|10220.1|10225.5|10220.5|10223.2|10218.2|13
1651034400000|2022-04-27 04:40:00|10225|10220|10224.6|10219.6|10225.5|10220.5|10223.5|10218.5|17
1651034700000|2022-04-27 04:45:00|10224.5|10219.5|10221.2|10216.2|10224.6|10219.6|10221.2|10216.2|33
1651035000000|2022-04-27 04:50:00|10221.1|10216.1|10222.3|10217.3|10223.6|10218.6|10221.1|10216.1|11
1651035300000|2022-04-27 04:55:00|10222.5|10217.5|10219.4|10214.4|10223.1|10218.1|10219.2|10214.2|56
1651035600000|2022-04-27 05:00:00|10219.5|10214.5|10218.9|10213.9|10221.2|10216.2|10218.5|10213.5|26
1651035900000|2022-04-27 05:05:00|10218.5|10213.5|10219.7|10214.7|10220|10215|10218.5|10213.5|11
1651036200000|2022-04-27 05:10:00|10219.6|10214.6|10218.4|10213.4|10220.5|10215.5|10218|10213|14
1651036500000|2022-04-27 05:15:00|10218.5|10213.5|10215.9|10210.9|10219.4|10214.4|10215.6|10210.6|65
1651036800000|2022-04-27 05:20:00|10216|10211|10216.2|10211.2|10216.7|10211.7|10215.4|10210.4|36
1651037100000|2022-04-27 05:25:00|10216.5|10211.5|10215|10210|10216.5|10211.5|10214.5|10209.5|28
1651037400000|2022-04-27 05:30:00|10214.9|10209.9|10217.5|10212.5|10218|10213|10214.1|10209.1|21
1651037700000|2022-04-27 05:35:00|10217.6|10212.6|10218|10213|10219.1|10214.1|10217|10212|22
1651038000000|2022-04-27 05:40:00|10218.1|10213.1|10215.4|10210.4|10218.4|10213.4|10215.1|10210.1|15
1651038300000|2022-04-27 05:45:00|10215.5|10210.5|10217.7|10212.7|10218.7|10213.7|10215.5|10210.5|26
1651038600000|2022-04-27 05:50:00|10217.9|10212.9|10218.1|10213.1|10219.4|10214.4|10217.9|10212.9|8
1651038900000|2022-04-27 05:55:00|10218.2|10213.2|10219|10214|10220.7|10215.7|10216.3|10211.3|48
1651039200000|2022-04-27 06:00:00|10219.1|10214.1|10223|10218|10223|10218|10218.1|10213.1|73
1651039500000|2022-04-27 06:05:00|10222.8|10217.8|10231.2|10226.2|10231.5|10226.5|10221.2|10216.2|102
1651039800000|2022-04-27 06:10:00|10231.1|10226.1|10234.6|10229.6|10240.1|10235.1|10231.1|10226.1|397
1651040100000|2022-04-27 06:15:00|10234.7|10229.7|10235.4|10230.4|10237.4|10232.4|10233.2|10228.2|66
1651040400000|2022-04-27 06:20:00|10235.5|10230.5|10234.9|10229.9|10236.2|10231.2|10230.7|10225.7|56
1651040700000|2022-04-27 06:25:00|10234.7|10229.7|10238.7|10233.7|10240|10235|10233.6|10228.6|38
1651041000000|2022-04-27 06:30:00|10238.9|10233.9|10236.6|10231.6|10238.9|10233.9|10233.1|10228.1|38
1651041300000|2022-04-27 06:35:00|10236.7|10231.7|10241.7|10236.7|10243.2|10238.2|10236.6|10231.6|81
1651041600000|2022-04-27 06:40:00|10241.6|10236.6|10239.1|10234.1|10245.1|10240.1|10239|10234|80
1651041900000|2022-04-27 06:45:00|10239|10234|10237|10232|10239.1|10234.1|10235.5|10230.5|48
1651042200000|2022-04-27 06:50:00|10237.1|10232.1|10239.1|10234.1|10242|10237|10237|10232|28
1651042500000|2022-04-27 06:55:00|10239|10234|10241.5|10236.5|10244.1|10239.1|10238.7|10233.7|27
1651042800000|2022-04-27 07:00:00|10241.6|10236.6|10240|10235|10242.7|10237.7|10239.6|10234.6|162
1651043100000|2022-04-27 07:05:00|10240.1|10235.1|10239.2|10234.2|10241.5|10236.5|10237.2|10232.2|44
1651043400000|2022-04-27 07:10:00|10239.3|10234.3|10244.2|10239.2|10245|10240|10239.2|10234.2|59
1651043700000|2022-04-27 07:15:00|10244.1|10239.1|10251.7|10246.7|10251.7|10246.7|10243.5|10238.5|282
1651044000000|2022-04-27 07:20:00|10252.1|10247.1|10258|10253|10260|10255|10250.4|10245.4|321
1651044300000|2022-04-27 07:25:00|10257.8|10252.8|10266.4|10261.4|10266.4|10261.4|10256.6|10251.6|312
1651044600000|2022-04-27 07:30:00|10266.2|10261.2|10256.2|10251.2|10266.7|10261.7|10256|10251|150
1651044900000|2022-04-27 07:35:00|10256.1|10251.1|10258.2|10253.2|10260.5|10255.5|10254.8|10249.8|115
1651045200000|2022-04-27 07:40:00|10258.1|10253.1|10252|10247|10258.2|10253.2|10251.7|10246.7|51
1651045500000|2022-04-27 07:45:00|10251.7|10246.7|10247.8|10242.8|10253|10248|10246.7|10241.7|86
1651045800000|2022-04-27 07:50:00|10247.7|10242.7|10246.5|10241.5|10249.1|10244.1|10244.3|10239.3|52
1651046100000|2022-04-27 07:55:00|10246.6|10241.6|10243|10238|10246.6|10241.6|10242.5|10237.5|59
1651046400000|2022-04-27 08:00:00|10242.8|10237.8|10248.1|10243.1|10249.5|10244.5|10241.7|10236.7|53
1651046700000|2022-04-27 08:05:00|10248.3|10243.3|10250.5|10245.5|10253|10248|10247.8|10242.8|211
1651047000000|2022-04-27 08:10:00|10250.3|10245.3|10246.8|10241.8|10251.9|10246.9|10246.7|10241.7|56
1651047300000|2022-04-27 08:15:00|10247|10242|10241|10236|10248.1|10243.1|10240.6|10235.6|45
1651047600000|2022-04-27 08:20:00|10241.2|10236.2|10243.9|10238.9|10244|10239|10241.2|10236.2|63
1651047900000|2022-04-27 08:25:00|10244|10239|10248.4|10243.4|10248.5|10243.5|10244|10239|54
1651048200000|2022-04-27 08:30:00|10248.5|10243.5|10253.2|10248.2|10253.8|10248.8|10246.7|10241.7|62
1651048500000|2022-04-27 08:35:00|10253.1|10248.1|10254|10249|10255.3|10250.3|10252.2|10247.2|52
1651048800000|2022-04-27 08:40:00|10253.7|10248.7|10259|10254|10259.5|10254.5|10253.7|10248.7|172
1651049100000|2022-04-27 08:45:00|10258.7|10253.7|10261.2|10256.2|10263|10258|10258.7|10253.7|193
1651049400000|2022-04-27 08:50:00|10261.3|10256.3|10263.8|10258.8|10266.4|10261.4|10261.3|10256.3|161
1651049700000|2022-04-27 08:55:00|10263.9|10258.9|10267.8|10262.8|10268.4|10263.4|10252.3|10247.3|287
1651050000000|2022-04-27 09:00:00|10267.9|10262.9|10263.8|10258.8|10269.2|10264.2|10261.4|10256.4|88
1651050300000|2022-04-27 09:05:00|10263.7|10258.7|10260.6|10255.6|10264.9|10259.9|10258.2|10253.2|104
1651050600000|2022-04-27 09:10:00|10260.7|10255.7|10255.7|10250.7|10260.7|10255.7|10254.2|10249.2|42
1651050900000|2022-04-27 09:15:00|10255.6|10250.6|10256.4|10251.4|10260.8|10255.8|10255.6|10250.6|49
1651051200000|2022-04-27 09:20:00|10256.3|10251.3|10248.1|10243.1|10258.2|10253.2|10247.9|10242.9|75
1651051500000|2022-04-27 09:25:00|10248.2|10243.2|10245.8|10240.8|10248.3|10243.3|10243.7|10238.7|57
1651051800000|2022-04-27 09:30:00|10245.7|10240.7|10249.8|10244.8|10251.2|10246.2|10245.4|10240.4|168
1651052100000|2022-04-27 09:35:00|10250|10245|10245.1|10240.1|10250|10245|10243|10238|82
1651052400000|2022-04-27 09:40:00|10245|10240|10241.6|10236.6|10247.2|10242.2|10241.2|10236.2|84
1651052700000|2022-04-27 09:45:00|10241.7|10236.7|10244.1|10239.1|10244.7|10239.7|10240.7|10235.7|91
1651053000000|2022-04-27 09:50:00|10244.2|10239.2|10246.1|10241.1|10246.7|10241.7|10242.6|10237.6|29
1651053300000|2022-04-27 09:55:00|10246.2|10241.2|10247.5|10242.5|10248.1|10243.1|10244.7|10239.7|68
1651053600000|2022-04-27 10:00:00|10247.3|10242.3|10242.5|10237.5|10248.2|10243.2|10242.2|10237.2|301
1651053900000|2022-04-27 10:05:00|10242.6|10237.6|10252.1|10247.1|10252.2|10247.2|10242.6|10237.6|52
1651054200000|2022-04-27 10:10:00|10252.2|10247.2|10251.8|10246.8|10253.5|10248.5|10250.1|10245.1|23
1651054500000|2022-04-27 10:15:00|10251.7|10246.7|10252.4|10247.4|10253.7|10248.7|10250|10245|80
1651054800000|2022-04-27 10:20:00|10252.6|10247.6|10249.7|10244.7|10252.6|10247.6|10248.8|10243.8|59
1651055100000|2022-04-27 10:25:00|10249.8|10244.8|10240.2|10235.2|10251.1|10246.1|10240.2|10235.2|84
1651055400000|2022-04-27 10:30:00|10240.3|10235.3|10244.2|10239.2|10244.3|10239.3|10240.2|10235.2|24
1651055700000|2022-04-27 10:35:00|10244.3|10239.3|10247.2|10242.2|10247.3|10242.3|10243.3|10238.3|21
1651056000000|2022-04-27 10:40:00|10247.1|10242.1|10246.1|10241.1|10247.5|10242.5|10244.8|10239.8|135
1651056300000|2022-04-27 10:45:00|10245.9|10240.9|10252.1|10247.1|10253.7|10248.7|10244.7|10239.7|283
1651056600000|2022-04-27 10:50:00|10251.9|10246.9|10249.7|10244.7|10252.6|10247.6|10249.2|10244.2|27
1651056900000|2022-04-27 10:55:00|10249.8|10244.8|10248.6|10243.6|10252.2|10247.2|10248.1|10243.1|32
1651057200000|2022-04-27 11:00:00|10248.7|10243.7|10251.7|10246.7|10251.9|10246.9|10247.8|10242.8|29
1651057500000|2022-04-27 11:05:00|10251.6|10246.6|10251.2|10246.2|10253.3|10248.3|10250.3|10245.3|28
1651057800000|2022-04-27 11:10:00|10251.1|10246.1|10251.7|10246.7|10255.2|10250.2|10250.7|10245.7|75
1651058100000|2022-04-27 11:15:00|10251.8|10246.8|10253.8|10248.8|10253.9|10248.9|10251.7|10246.7|22
1651058400000|2022-04-27 11:20:00|10253.7|10248.7|10256.3|10251.3|10259.6|10254.6|10253.2|10248.2|301
1651058700000|2022-04-27 11:25:00|10256.2|10251.2|10259.3|10254.3|10260.1|10255.1|10255.8|10250.8|66
1651059000000|2022-04-27 11:30:00|10259.2|10254.2|10260.4|10255.4|10263.5|10258.5|10258.9|10253.9|176
1651059300000|2022-04-27 11:35:00|10260.3|10255.3|10263.7|10258.7|10264.8|10259.8|10259.7|10254.7|186
1651059600000|2022-04-27 11:40:00|10263.5|10258.5|10261.8|10256.8|10263.7|10258.7|10257.4|10252.4|47
1651059900000|2022-04-27 11:45:00|10261.7|10256.7|10262.3|10257.3|10263.4|10258.4|10259.7|10254.7|73
1651060200000|2022-04-27 11:50:00|10262|10257|10265.8|10260.8|10266.4|10261.4|10261.9|10256.9|117
1651060500000|2022-04-27 11:55:00|10265.9|10260.9|10265.3|10260.3|10266.2|10261.2|10263|10258|205
1651060800000|2022-04-27 12:00:00|10265.2|10260.2|10271.5|10266.5|10272.6|10267.6|10264.5|10259.5|268
1651061100000|2022-04-27 12:05:00|10271.7|10266.7|10268.3|10263.3|10272.9|10267.9|10267.9|10262.9|43
1651061400000|2022-04-27 12:10:00|10268.4|10263.4|10266.9|10261.9|10269.2|10264.2|10265|10260|85
1651061700000|2022-04-27 12:15:00|10266.7|10261.7|10269.4|10264.4|10270.3|10265.3|10263.4|10258.4|316
1651062000000|2022-04-27 12:20:00|10269.7|10264.7|10273.9|10268.9|10274|10269|10269.1|10264.1|148
1651062300000|2022-04-27 12:25:00|10274|10269|10274.8|10269.8|10276.2|10271.2|10272.9|10267.9|167
1651062600000|2022-04-27 12:30:00|10275|10270|10278.4|10273.4|10282.5|10277.5|10274|10269|161
1651062900000|2022-04-27 12:35:00|10278.3|10273.3|10278.5|10273.5|10283.9|10278.9|10276.4|10271.4|137
1651063200000|2022-04-27 12:40:00|10278.4|10273.4|10286.3|10281.3|10286.3|10281.3|10278.4|10273.4|234
1651063500000|2022-04-27 12:45:00|10286.2|10281.2|10287|10282|10288.2|10283.2|10284.5|10279.5|243
1651063800000|2022-04-27 12:50:00|10287.2|10282.2|10289|10284|10294.2|10289.2|10287|10282|282
1651064100000|2022-04-27 12:55:00|10289.2|10284.2|10287.3|10282.3|10291.8|10286.8|10286|10281|73
1651064400000|2022-04-27 13:00:00|10287.4|10282.4|10288|10283|10288.4|10283.4|10281.8|10276.8|107
1651064700000|2022-04-27 13:05:00|10288.2|10283.2|10291.2|10286.2|10292.8|10287.8|10287.2|10282.2|175
1651065000000|2022-04-27 13:10:00|10291.4|10286.4|10296|10291|10296|10291|10288.6|10283.6|161
1651065300000|2022-04-27 13:15:00|10295.9|10290.9|10294|10289|10297.3|10292.3|10292.2|10287.2|257
1651065600000|2022-04-27 13:20:00|10294.2|10289.2|10294.7|10289.7|10295.5|10290.5|10292.3|10287.3|66
1651065900000|2022-04-27 13:25:00|10294.5|10289.5|10297.4|10292.4|10301|10296|10294.4|10289.4|174
1651066200000|2022-04-27 13:30:00|10297.5|10292.5|10288.4|10283.4|10297.5|10292.5|10287.8|10282.8|215
1651066500000|2022-04-27 13:35:00|10288.5|10283.5|10289.5|10284.5|10292|10287|10285.3|10280.3|207
1651066800000|2022-04-27 13:40:00|10289.7|10284.7|10290.2|10285.2|10293.4|10288.4|10289.3|10284.3|163
1651067100000|2022-04-27 13:45:00|10290|10285|10286.9|10281.9|10290.2|10285.2|10284.2|10279.2|184
1651067400000|2022-04-27 13:50:00|10287.2|10282.2|10291.1|10286.1|10291.9|10286.9|10284.8|10279.8|233
1651067700000|2022-04-27 13:55:00|10291|10286|10289.9|10284.9|10293.6|10288.6|10288.4|10283.4|150
1651068000000|2022-04-27 14:00:00|10290|10285|10290.7|10285.7|10291.8|10286.8|10286.5|10281.5|113
1651068300000|2022-04-27 14:05:00|10290.8|10285.8|10292.8|10287.8|10294.3|10289.3|10288.9|10283.9|171
1651068600000|2022-04-27 14:10:00|10292.9|10287.9|10297.8|10292.8|10297.8|10292.8|10291.7|10286.7|306
1651068900000|2022-04-27 14:15:00|10297.9|10292.9|10295.8|10290.8|10298.4|10293.4|10293.9|10288.9|142
1651069200000|2022-04-27 14:20:00|10295.7|10290.7|10292.9|10287.9|10297.2|10292.2|10290.8|10285.8|89
1651069500000|2022-04-27 14:25:00|10292.8|10287.8|10299.9|10294.9|10300|10295|10291.9|10286.9|127
1651069800000|2022-04-27 14:30:00|10300.3|10295.3|10300.6|10295.6|10306.4|10301.4|10299.4|10294.4|655
1651070100000|2022-04-27 14:35:00|10300.9|10295.9|10300.4|10295.4|10301.9|10296.9|10297.5|10292.5|86
1651070400000|2022-04-27 14:40:00|10300.6|10295.6|10305.5|10300.5|10306.6|10301.6|10300.3|10295.3|138
1651070700000|2022-04-27 14:45:00|10305.4|10300.4|10305.3|10300.3|10306.5|10301.5|10302.6|10297.6|127
1651071000000|2022-04-27 14:50:00|10305.4|10300.4|10309.4|10304.4|10310.4|10305.4|10304.5|10299.5|399
1651071300000|2022-04-27 14:55:00|10309.5|10304.5|10317|10312|10317|10312|10309|10304|540
1651071600000|2022-04-27 15:00:00|10316.9|10311.9|10312.3|10307.3|10318|10313|10309.4|10304.4|195
1651071900000|2022-04-27 15:05:00|10312|10307|10310.8|10305.8|10312|10307|10309|10304|107
1651072200000|2022-04-27 15:10:00|10310.9|10305.9|10309.9|10304.9|10314|10309|10308.6|10303.6|82
1651072500000|2022-04-27 15:15:00|10309.8|10304.8|10303.6|10298.6|10309.9|10304.9|10303.4|10298.4|54
1651072800000|2022-04-27 15:20:00|10303.4|10298.4|10302.3|10297.3|10305.6|10300.6|10300.6|10295.6|171
1651073100000|2022-04-27 15:25:00|10302.6|10297.6|10301.1|10296.1|10303.4|10298.4|10299.1|10294.1|91
1651073400000|2022-04-27 15:30:00|10300.8|10295.8|10295.4|10290.4|10300.8|10295.8|10294.9|10289.9|82
1651073700000|2022-04-27 15:35:00|10295.3|10290.3|10295.3|10290.3|10296.6|10291.6|10293.3|10288.3|61
1651074000000|2022-04-27 15:40:00|10295.4|10290.4|10296.1|10291.1|10296.8|10291.8|10293|10288|119
1651074300000|2022-04-27 15:45:00|10296|10291|10297|10292|10297.4|10292.4|10291.5|10286.5|50
1651074600000|2022-04-27 15:50:00|10296.9|10291.9|10297.4|10292.4|10297.4|10292.4|10294|10289|35
1651074900000|2022-04-27 15:55:00|10297.3|10292.3|10296.4|10291.4|10298.6|10293.6|10296.3|10291.3|59
1651075200000|2022-04-27 16:00:00|10296.3|10291.3|10289.1|10284.1|10296.5|10291.5|10289|10284|88
1651075500000|2022-04-27 16:05:00|10289.3|10284.3|10286.3|10281.3|10289.5|10284.5|10285|10280|69
1651075800000|2022-04-27 16:10:00|10286.1|10281.1|10290.5|10285.5|10290.5|10285.5|10285.9|10280.9|34
1651076100000|2022-04-27 16:15:00|10290.6|10285.6|10289.1|10284.1|10291|10286|10287.1|10282.1|144
1651076400000|2022-04-27 16:20:00|10289.3|10284.3|10283.6|10278.6|10290.3|10285.3|10282.9|10277.9|118
1651076700000|2022-04-27 16:25:00|10283.5|10278.5|10280.1|10275.1|10283.9|10278.9|10278.6|10273.6|129
1651077000000|2022-04-27 16:30:00|10280|10275|10281|10276|10282.1|10277.1|10278.7|10273.7|59
1651077300000|2022-04-27 16:35:00|10280.9|10275.9|10281.9|10276.9|10282.3|10277.3|10280|10275|41
1651077600000|2022-04-27 16:40:00|10282|10277|10279.5|10274.5|10282.6|10277.6|10277.7|10272.7|28
1651077900000|2022-04-27 16:45:00|10279.4|10274.4|10275.1|10270.1|10279.9|10274.9|10273.2|10268.2|409
1651078200000|2022-04-27 16:50:00|10274.9|10269.9|10276.4|10271.4|10276.4|10271.4|10272.6|10267.6|163
1651078500000|2022-04-27 16:55:00|10276.2|10271.2|10278.6|10273.6|10278.6|10273.6|10274|10269|160
1651078800000|2022-04-27 17:00:00|10278.9|10273.9|10277.7|10272.7|10282.9|10277.9|10277.6|10272.6|158
1651079100000|2022-04-27 17:05:00|10277.6|10272.6|10278.2|10273.2|10280.2|10275.2|10277.6|10272.6|74
1651079400000|2022-04-27 17:10:00|10278.1|10273.1|10276.9|10271.9|10279.7|10274.7|10276.6|10271.6|46
1651079700000|2022-04-27 17:15:00|10277.1|10272.1|10278.1|10273.1|10279|10274|10276.3|10271.3|238
1651080000000|2022-04-27 17:20:00|10278.2|10273.2|10279.1|10274.1|10279.4|10274.4|10276|10271|28
1651080300000|2022-04-27 17:25:00|10279|10274|10276.3|10271.3|10281.5|10276.5|10276.2|10271.2|148
1651080600000|2022-04-27 17:30:00|10276.1|10271.1|10274.5|10269.5|10277|10272|10274.2|10269.2|348
1651080900000|2022-04-27 17:35:00|10274.3|10269.3|10275.8|10270.8|10276.1|10271.1|10273.1|10268.1|88
1651081200000|2022-04-27 17:40:00|10275.6|10270.6|10277|10272|10277.4|10272.4|10275.5|10270.5|99
1651081500000|2022-04-27 17:45:00|10277.1|10272.1|10279|10274|10279.4|10274.4|10276.7|10271.7|113
1651081800000|2022-04-27 17:50:00|10279.1|10274.1|10276.1|10271.1|10279.1|10274.1|10273.5|10268.5|81
1651082100000|2022-04-27 17:55:00|10276|10271|10274.3|10269.3|10277.6|10272.6|10273.8|10268.8|233
1651082400000|2022-04-27 18:00:00|10274.5|10269.5|10274.3|10269.3|10276.2|10271.2|10273.6|10268.6|40
1651082700000|2022-04-27 18:05:00|10274.2|10269.2|10273.3|10268.3|10274.3|10269.3|10272.6|10267.6|13
1651083000000|2022-04-27 18:10:00|10273.2|10268.2|10274.2|10269.2|10275.3|10270.3|10273.2|10268.2|25
1651083300000|2022-04-27 18:15:00|10274.3|10269.3|10279.5|10274.5|10281|10276|10274.3|10269.3|18
1651083600000|2022-04-27 18:20:00|10279.6|10274.6|10283.7|10278.7|10283.8|10278.8|10279.3|10274.3|37
1651083900000|2022-04-27 18:25:00|10283.6|10278.6|10283.7|10278.7|10284.3|10279.3|10282.5|10277.5|9
1651084200000|2022-04-27 18:30:00|10283.8|10278.8|10284.8|10279.8|10284.8|10279.8|10282.6|10277.6|41
1651084500000|2022-04-27 18:35:00|10285.2|10280.2|10286|10281|10288.5|10283.5|10284.7|10279.7|36
1651084800000|2022-04-27 18:40:00|10285.7|10280.7|10282|10277|10286|10281|10281.2|10276.2|23
1651085100000|2022-04-27 18:45:00|10281.8|10276.8|10281|10276|10283.1|10278.1|10278.7|10273.7|23
1651085400000|2022-04-27 18:50:00|10280.8|10275.8|10283|10278|10284.7|10279.7|10280.8|10275.8|26
1651085700000|2022-04-27 18:55:00|10282.8|10277.8|10285.6|10280.6|10285.8|10280.8|10281|10276|178
1651086000000|2022-04-27 19:00:00|10285.3|10280.3|10286.8|10281.8|10287.5|10282.5|10284.1|10279.1|118
1651086300000|2022-04-27 19:05:00|10286.7|10281.7|10284.5|10279.5|10287.8|10282.8|10283.3|10278.3|16
1651086600000|2022-04-27 19:10:00|10284.6|10279.6|10285|10280|10286.5|10281.5|10284.3|10279.3|32
1651086900000|2022-04-27 19:15:00|10285.1|10280.1|10287|10282|10287.7|10282.7|10285.1|10280.1|81
1651087200000|2022-04-27 19:20:00|10287.1|10282.1|10288.5|10283.5|10288.8|10283.8|10286.8|10281.8|72
1651087500000|2022-04-27 19:25:00|10288.6|10283.6|10289.1|10284.1|10289.3|10284.3|10286.6|10281.6|140
1651087800000|2022-04-27 19:30:00|10289.2|10284.2|10288|10283|10289.3|10284.3|10287.4|10282.4|29
1651088100000|2022-04-27 19:35:00|10288.1|10283.1|10290.1|10285.1|10290.1|10285.1|10287.9|10282.9|29
1651088400000|2022-04-27 19:40:00|10289.9|10284.9|10286.3|10281.3|10290.3|10285.3|10286.1|10281.1|41
1651088700000|2022-04-27 19:45:00|10286.4|10281.4|10288.2|10283.2|10289.3|10284.3|10285.7|10280.7|30
1651089000000|2022-04-27 19:50:00|10288.3|10283.3|10289.2|10284.2|10289.8|10284.8|10287.2|10282.2|37
1651089300000|2022-04-27 19:55:00|10289.3|10284.3|10285.3|10280.3|10289.3|10284.3|10285.2|10280.2|53
1651089600000|2022-04-27 20:00:00|10285.2|10280.2|10287.4|10282.4|10287.4|10282.4|10285.1|10280.1|53
1651089900000|2022-04-27 20:05:00|10287.6|10282.6|10287.2|10282.2|10287.6|10282.6|10285.9|10280.9|17
1651090200000|2022-04-27 20:10:00|10287.1|10282.1|10286.9|10281.9|10287.5|10282.5|10286.4|10281.4|26
1651090500000|2022-04-27 20:15:00|10287.1|10282.1|10288.2|10283.2|10288.4|10283.4|10286.6|10281.6|15
1651090800000|2022-04-27 20:20:00|10288.1|10283.1|10287.6|10282.6|10288.1|10283.1|10286.9|10281.9|42
1651091100000|2022-04-27 20:25:00|10287.7|10282.7|10285.4|10280.4|10287.7|10282.7|10285.4|10280.4|17
1651091400000|2022-04-27 20:30:00|10285.6|10280.6|10286.1|10281.1|10286.2|10281.2|10285.4|10280.4|6
1651091700000|2022-04-27 20:35:00|10286.2|10281.2|10286.9|10281.9|10288.8|10283.8|10286.2|10281.2|6
1651092000000|2022-04-27 20:40:00|10286.8|10281.8|10287.9|10282.9|10288.2|10283.2|10286.8|10281.8|6
1651092300000|2022-04-27 20:45:00|10288.1|10283.1|10288.1|10283.1|10288.2|10283.2|10287.7|10282.7|33
1651092600000|2022-04-27 20:50:00|10288.2|10283.2|10284.9|10279.9|10288.2|10283.2|10284.9|10279.9|6
1651092900000|2022-04-27 20:55:00|10284.8|10279.8|10288.7|10281.7|10288.7|10282.3|10284.6|10279.6|7
1651104000000|2022-04-28 00:00:00|10291.1|10286.1|10292.9|10287.9|10294.1|10289.1|10290.5|10285.5|137
1651104300000|2022-04-28 00:05:00|10293.1|10288.1|10292.1|10287.1|10294|10289|10291.6|10286.6|79
1651104600000|2022-04-28 00:10:00|10292|10287|10294|10289|10294|10289|10291|10286|267
1651104900000|2022-04-28 00:15:00|10294.2|10289.2|10295.7|10290.7|10296.5|10291.5|10294.2|10289.2|79
1651105200000|2022-04-28 00:20:00|10295.5|10290.5|10296.4|10291.4|10296.4|10291.4|10294.1|10289.1|85
1651105500000|2022-04-28 00:25:00|10296.3|10291.3|10297.8|10292.8|10298|10293|10295.6|10290.6|8
1651105800000|2022-04-28 00:30:00|10297.6|10292.6|10299.9|10294.9|10300.5|10295.5|10297.3|10292.3|130
1651106100000|2022-04-28 00:35:00|10300|10295|10299.9|10294.9|10300.3|10295.3|10299.1|10294.1|119
1651106400000|2022-04-28 00:40:00|10299.8|10294.8|10300.9|10295.9|10301.6|10296.6|10299.8|10294.8|41
1651106700000|2022-04-28 00:45:00|10300.7|10295.7|10298.8|10293.8|10301.1|10296.1|10297.9|10292.9|72
1651107000000|2022-04-28 00:50:00|10298.9|10293.9|10304.4|10299.4|10305.9|10300.9|10298.9|10293.9|73
1651107300000|2022-04-28 00:55:00|10304.6|10299.6|10306.7|10301.7|10311.4|10306.4|10304.6|10299.6|249
1651107600000|2022-04-28 01:00:00|10306.6|10301.6|10296.9|10291.9|10306.6|10301.6|10295.9|10290.9|71
1651107900000|2022-04-28 01:05:00|10297|10292|10300.1|10295.1|10300.1|10295.1|10296.5|10291.5|22
1651108200000|2022-04-28 01:10:00|10300.2|10295.2|10305.2|10300.2|10305.2|10300.2|10299.6|10294.6|40
1651108500000|2022-04-28 01:15:00|10305.4|10300.4|10301.2|10296.2|10306.1|10301.1|10300.1|10295.1|6
1651108800000|2022-04-28 01:20:00|10301.1|10296.1|10301|10296|10302.2|10297.2|10300|10295|7
1651109100000|2022-04-28 01:25:00|10300.7|10295.7|10302.5|10297.5|10302.7|10297.7|10300.5|10295.5|4
1651109400000|2022-04-28 01:30:00|10302.2|10297.2|10304.9|10299.9|10305.4|10300.4|10301.9|10296.9|20
1651109700000|2022-04-28 01:35:00|10304.6|10299.6|10306.6|10301.6|10309.1|10304.1|10304.5|10299.5|26
1651110000000|2022-04-28 01:40:00|10306.9|10301.9|10306.5|10301.5|10307.6|10302.6|10305.9|10300.9|22
1651110300000|2022-04-28 01:45:00|10306.4|10301.4|10300.7|10295.7|10306.5|10301.5|10300.5|10295.5|13
1651110600000|2022-04-28 01:50:00|10300.6|10295.6|10299.7|10294.7|10300.6|10295.6|10298|10293|11
1651110900000|2022-04-28 01:55:00|10299.5|10294.5|10297.5|10292.5|10300.4|10295.4|10296.9|10291.9|19
1651111200000|2022-04-28 02:00:00|10297.4|10292.4|10298.9|10293.9|10299.4|10294.4|10296.5|10291.5|19
1651111500000|2022-04-28 02:05:00|10299|10294|10302.7|10297.7|10303|10298|10299|10294|20
1651111800000|2022-04-28 02:10:00|10302.9|10297.9|10303.7|10298.7|10304.9|10299.9|10301.5|10296.5|39
1651112100000|2022-04-28 02:15:00|10303.6|10298.6|10305|10300|10305|10300|10303.6|10298.6|2
1651112400000|2022-04-28 02:20:00|10305.1|10300.1|10305.9|10300.9|10306.4|10301.4|10302.4|10297.4|35
1651112700000|2022-04-28 02:25:00|10305.6|10300.6|10306.5|10301.5|10307.4|10302.4|10305|10300|25
1651113000000|2022-04-28 02:30:00|10306.4|10301.4|10308.2|10303.2|10308.2|10303.2|10304.9|10299.9|23
1651113300000|2022-04-28 02:35:00|10308.4|10303.4|10303|10298|10308.4|10303.4|10303|10298|59
1651113600000|2022-04-28 02:40:00|10303.1|10298.1|10302.6|10297.6|10303.6|10298.6|10300.2|10295.2|27
1651113900000|2022-04-28 02:45:00|10302.9|10297.9|10302.4|10297.4|10304|10299|10302|10297|8
1651114200000|2022-04-28 02:50:00|10302.2|10297.2|10304|10299|10304.2|10299.2|10301.2|10296.2|7
1651114500000|2022-04-28 02:55:00|10304.1|10299.1|10304|10299|10304.7|10299.7|10302.2|10297.2|12
1651114800000|2022-04-28 03:00:00|10304.1|10299.1|10301.2|10296.2|10305.2|10300.2|10301.2|10296.2|12
1651115100000|2022-04-28 03:05:00|10301|10296|10308.2|10303.2|10308.6|10303.6|10300.6|10295.6|101
1651115400000|2022-04-28 03:10:00|10308.4|10303.4|10314.2|10309.2|10314.6|10309.6|10306.9|10301.9|309
1651115700000|2022-04-28 03:15:00|10314.5|10309.5|10323.4|10318.4|10324.4|10319.4|10311.1|10306.1|324
1651116000000|2022-04-28 03:20:00|10323.5|10318.5|10332|10327|10333|10328|10322.8|10317.8|436
1651116300000|2022-04-28 03:25:00|10332.1|10327.1|10323.3|10318.3|10332.2|10327.2|10323.2|10318.2|239
1651116600000|2022-04-28 03:30:00|10323|10318|10327|10322|10327.1|10322.1|10322|10317|147
1651116900000|2022-04-28 03:35:00|10327.1|10322.1|10328.8|10323.8|10329.5|10324.5|10326.8|10321.8|45
1651117200000|2022-04-28 03:40:00|10328.7|10323.7|10326.7|10321.7|10328.7|10323.7|10324.7|10319.7|75
1651117500000|2022-04-28 03:45:00|10326.6|10321.6|10332.3|10327.3|10333|10328|10326.2|10321.2|217
1651117800000|2022-04-28 03:50:00|10332.6|10327.6|10335|10330|10335.3|10330.3|10331.6|10326.6|51
1651118100000|2022-04-28 03:55:00|10334.7|10329.7|10337.6|10332.6|10337.8|10332.8|10334.3|10329.3|81
1651118400000|2022-04-28 04:00:00|10337.7|10332.7|10336.6|10331.6|10337.7|10332.7|10335.3|10330.3|27
1651118700000|2022-04-28 04:05:00|10336.3|10331.3|10334.3|10329.3|10336.3|10331.3|10332.1|10327.1|21
1651119000000|2022-04-28 04:10:00|10334.5|10329.5|10333.1|10328.1|10334.5|10329.5|10332.1|10327.1|17
1651119300000|2022-04-28 04:15:00|10333.2|10328.2|10335.2|10330.2|10335.8|10330.8|10333.2|10328.2|27
1651119600000|2022-04-28 04:20:00|10335.1|10330.1|10337.5|10332.5|10337.5|10332.5|10334.3|10329.3|12
1651119900000|2022-04-28 04:25:00|10337.6|10332.6|10337.3|10332.3|10339.7|10334.7|10336.3|10331.3|104
1651120200000|2022-04-28 04:30:00|10337.2|10332.2|10333.2|10328.2|10338.7|10333.7|10332.7|10327.7|47
1651120500000|2022-04-28 04:35:00|10333.3|10328.3|10331|10326|10334.3|10329.3|10331|10326|20
1651120800000|2022-04-28 04:40:00|10331.1|10326.1|10325.6|10320.6|10331.1|10326.1|10325.5|10320.5|68
1651121100000|2022-04-28 04:45:00|10325.7|10320.7|10325.1|10320.1|10326.6|10321.6|10324.2|10319.2|18
1651121400000|2022-04-28 04:50:00|10325|10320|10330.6|10325.6|10330.7|10325.7|10324.5|10319.5|34
1651121700000|2022-04-28 04:55:00|10330.5|10325.5|10332.5|10327.5|10332.8|10327.8|10327.7|10322.7|18
1651122000000|2022-04-28 05:00:00|10332.6|10327.6|10342.2|10337.2|10342.2|10337.2|10330.8|10325.8|166
1651122300000|2022-04-28 05:05:00|10342.4|10337.4|10342.1|10337.1|10343.1|10338.1|10340.8|10335.8|113
1651122600000|2022-04-28 05:10:00|10342.2|10337.2|10341.9|10336.9|10343.1|10338.1|10341.7|10336.7|60
1651122900000|2022-04-28 05:15:00|10342.1|10337.1|10343.1|10338.1|10344.5|10339.5|10341.9|10336.9|43
1651123200000|2022-04-28 05:20:00|10343.2|10338.2|10344.5|10339.5|10344.6|10339.6|10342.9|10337.9|49
1651123500000|2022-04-28 05:25:00|10344.6|10339.6|10344.8|10339.8|10345.3|10340.3|10343.4|10338.4|339
1651123800000|2022-04-28 05:30:00|10344.7|10339.7|10344.7|10339.7|10345.3|10340.3|10343.3|10338.3|46
1651124100000|2022-04-28 05:35:00|10344.6|10339.6|10347.6|10342.6|10347.9|10342.9|10343.3|10338.3|80
1651124400000|2022-04-28 05:40:00|10347.4|10342.4|10354.1|10349.1|10362.1|10357.1|10347.3|10342.3|370
1651124700000|2022-04-28 05:45:00|10354.2|10349.2|10332.6|10327.6|10354.3|10349.3|10331.8|10326.8|264
1651125000000|2022-04-28 05:50:00|10332.7|10327.7|10332.6|10327.6|10333.9|10328.9|10325.1|10320.1|228
1651125300000|2022-04-28 05:55:00|10332.8|10327.8|10336.3|10331.3|10338.7|10333.7|10331.7|10326.7|232
1651125600000|2022-04-28 06:00:00|10336.4|10331.4|10333.6|10328.6|10339.7|10334.7|10331.1|10326.1|98
1651125900000|2022-04-28 06:05:00|10333.7|10328.7|10334.3|10329.3|10339.2|10334.2|10332.4|10327.4|76
1651126200000|2022-04-28 06:10:00|10334.4|10329.4|10334.3|10329.3|10336.8|10331.8|10331.6|10326.6|36
1651126500000|2022-04-28 06:15:00|10334.2|10329.2|10335.7|10330.7|10336.2|10331.2|10331.2|10326.2|52
1651126800000|2022-04-28 06:20:00|10335.4|10330.4|10335.4|10330.4|10337.3|10332.3|10332.2|10327.2|180
1651127100000|2022-04-28 06:25:00|10335.2|10330.2|10335.7|10330.7|10337.3|10332.3|10330.2|10325.2|58
1651127400000|2022-04-28 06:30:00|10335.8|10330.8|10331.9|10326.9|10339.6|10334.6|10330.8|10325.8|22
1651127700000|2022-04-28 06:35:00|10332.1|10327.1|10330.8|10325.8|10333.9|10328.9|10327.7|10322.7|30
1651128000000|2022-04-28 06:40:00|10330.7|10325.7|10328.6|10323.6|10333.3|10328.3|10327.9|10322.9|27
1651128300000|2022-04-28 06:45:00|10328.7|10323.7|10327.3|10322.3|10329.2|10324.2|10324.9|10319.9|80
1651128600000|2022-04-28 06:50:00|10327.2|10322.2|10328.8|10323.8|10330.3|10325.3|10325.4|10320.4|113
1651128900000|2022-04-28 06:55:00|10328.9|10323.9|10331.4|10326.4|10336.8|10331.8|10328.4|10323.4|121
1651129200000|2022-04-28 07:00:00|10331.6|10326.6|10326.9|10321.9|10334.2|10329.2|10323.4|10318.4|242
1651129500000|2022-04-28 07:05:00|10327.1|10322.1|10331.4|10326.4|10334.7|10329.7|10327.1|10322.1|74
1651129800000|2022-04-28 07:10:00|10331.6|10326.6|10332.2|10327.2|10334.6|10329.6|10329.1|10324.1|125
1651130100000|2022-04-28 07:15:00|10332.1|10327.1|10312.6|10307.6|10333.3|10328.3|10311.8|10306.8|238
1651130400000|2022-04-28 07:20:00|10312.4|10307.4|10317.7|10312.7|10318.8|10313.8|10312.4|10307.4|162
1651130700000|2022-04-28 07:25:00|10317.8|10312.8|10319.7|10314.7|10325.1|10320.1|10316.9|10311.9|139
1651131000000|2022-04-28 07:30:00|10319.8|10314.8|10314.9|10309.9|10321.2|10316.2|10307.4|10302.4|345
1651131300000|2022-04-28 07:35:00|10315.1|10310.1|10305.3|10300.3|10315.2|10310.2|10302.9|10297.9|150
1651131600000|2022-04-28 07:40:00|10305.4|10300.4|10306.9|10301.9|10310.7|10305.7|10305.4|10300.4|105
1651131900000|2022-04-28 07:45:00|10306.7|10301.7|10304|10299|10309.2|10304.2|10304|10299|75
1651132200000|2022-04-28 07:50:00|10303.9|10298.9|10304.9|10299.9|10308.7|10303.7|10302.9|10297.9|72
1651132500000|2022-04-28 07:55:00|10305|10300|10305|10300|10306.4|10301.4|10299.7|10294.7|89
1651132800000|2022-04-28 08:00:00|10304.9|10299.9|10309.9|10304.9|10312.8|10307.8|10304.7|10299.7|112
1651133100000|2022-04-28 08:05:00|10310|10305|10311.5|10306.5|10312.4|10307.4|10308.7|10303.7|66
1651133400000|2022-04-28 08:10:00|10311.7|10306.7|10315.5|10310.5|10317|10312|10311.3|10306.3|90
1651133700000|2022-04-28 08:15:00|10315.7|10310.7|10321.5|10316.5|10322.2|10317.2|10315.3|10310.3|467
1651134000000|2022-04-28 08:20:00|10321.4|10316.4|10323.7|10318.7|10326.9|10321.9|10321|10316|108
1651134300000|2022-04-28 08:25:00|10323.8|10318.8|10316.4|10311.4|10323.9|10318.9|10315.2|10310.2|78
1651134600000|2022-04-28 08:30:00|10316.3|10311.3|10319.9|10314.9|10320.4|10315.4|10316.3|10311.3|58
1651134900000|2022-04-28 08:35:00|10320|10315|10322.4|10317.4|10324.4|10319.4|10320|10315|136
1651135200000|2022-04-28 08:40:00|10322.3|10317.3|10324.9|10319.9|10325.2|10320.2|10319.2|10314.2|65
1651135500000|2022-04-28 08:45:00|10324.8|10319.8|10329.5|10324.5|10330.8|10325.8|10324.5|10319.5|117
1651135800000|2022-04-28 08:50:00|10329.4|10324.4|10333.2|10328.2|10335.2|10330.2|10329.2|10324.2|123
1651136100000|2022-04-28 08:55:00|10333|10328|10339|10334|10340|10335|10333|10328|80
1651136400000|2022-04-28 09:00:00|10339.2|10334.2|10334.4|10329.4|10340.3|10335.3|10334.2|10329.2|44
1651136700000|2022-04-28 09:05:00|10334.3|10329.3|10331.2|10326.2|10335.2|10330.2|10330.4|10325.4|52
1651137000000|2022-04-28 09:10:00|10331.3|10326.3|10329.9|10324.9|10333.3|10328.3|10329.7|10324.7|20
1651137300000|2022-04-28 09:15:00|10329.8|10324.8|10330.9|10325.9|10335|10330|10329.3|10324.3|105
1651137600000|2022-04-28 09:20:00|10330.8|10325.8|10330|10325|10331.7|10326.7|10329.4|10324.4|87
1651137900000|2022-04-28 09:25:00|10330.2|10325.2|10322.4|10317.4|10330.7|10325.7|10321.2|10316.2|196
1651138200000|2022-04-28 09:30:00|10322.3|10317.3|10322.9|10317.9|10331.8|10326.8|10320.7|10315.7|129
1651138500000|2022-04-28 09:35:00|10322.7|10317.7|10329.7|10324.7|10329.8|10324.8|10321.7|10316.7|59
1651138800000|2022-04-28 09:40:00|10329.9|10324.9|10332.4|10327.4|10332.9|10327.9|10327.5|10322.5|36
1651139100000|2022-04-28 09:45:00|10332.5|10327.5|10329.9|10324.9|10334.8|10329.8|10329.5|10324.5|28
1651139400000|2022-04-28 09:50:00|10330|10325|10334.8|10329.8|10336.2|10331.2|10329.9|10324.9|18
1651139700000|2022-04-28 09:55:00|10334.6|10329.6|10337.5|10332.5|10338.9|10333.9|10333.5|10328.5|24
1651140000000|2022-04-28 10:00:00|10337.6|10332.6|10336.1|10331.1|10340|10335|10335.9|10330.9|24
1651140300000|2022-04-28 10:05:00|10336.3|10331.3|10333.6|10328.6|10336.8|10331.8|10330|10325|41
1651140600000|2022-04-28 10:10:00|10333.8|10328.8|10337.6|10332.6|10339.9|10334.9|10333.5|10328.5|28
1651140900000|2022-04-28 10:15:00|10337.8|10332.8|10340.4|10335.4|10342.5|10337.5|10337.8|10332.8|85
1651141200000|2022-04-28 10:20:00|10340.3|10335.3|10341.1|10336.1|10343.5|10338.5|10339.1|10334.1|47
1651141500000|2022-04-28 10:25:00|10341.3|10336.3|10340.4|10335.4|10344.1|10339.1|10339.6|10334.6|54
1651141800000|2022-04-28 10:30:00|10340.3|10335.3|10344.6|10339.6|10346.9|10341.9|10338.4|10333.4|93
1651142100000|2022-04-28 10:35:00|10344.5|10339.5|10348.1|10343.1|10350|10345|10343.8|10338.8|149
1651142400000|2022-04-28 10:40:00|10347.6|10342.6|10347.9|10342.9|10349.3|10344.3|10345.8|10340.8|106
1651142700000|2022-04-28 10:45:00|10348.1|10343.1|10350.6|10345.6|10351.4|10346.4|10346.6|10341.6|143
1651143000000|2022-04-28 10:50:00|10350.8|10345.8|10354.1|10349.1|10355.1|10350.1|10350.6|10345.6|222
1651143300000|2022-04-28 10:55:00|10354.4|10349.4|10356.8|10351.8|10357.1|10352.1|10354|10349|209
1651143600000|2022-04-28 11:00:00|10356.9|10351.9|10351.3|10346.3|10358.3|10353.3|10350.9|10345.9|198
1651143900000|2022-04-28 11:05:00|10351|10346|10353.4|10348.4|10354|10349|10350.3|10345.3|136
1651144200000|2022-04-28 11:10:00|10353.5|10348.5|10357.9|10352.9|10359.8|10354.8|10352.9|10347.9|195
1651144500000|2022-04-28 11:15:00|10358|10353|10361.3|10356.3|10363.4|10358.4|10358|10353|137
1651144800000|2022-04-28 11:20:00|10361.1|10356.1|10353.1|10348.1|10361.9|10356.9|10351.9|10346.9|122
1651145100000|2022-04-28 11:25:00|10353.3|10348.3|10355.1|10350.1|10355.1|10350.1|10350.8|10345.8|98
1651145400000|2022-04-28 11:30:00|10355|10350|10359|10354|10359.1|10354.1|10354.3|10349.3|211
1651145700000|2022-04-28 11:35:00|10358.9|10353.9|10359.9|10354.9|10363|10358|10358.1|10353.1|53
1651146000000|2022-04-28 11:40:00|10359.6|10354.6|10362.1|10357.1|10363.6|10358.6|10357.8|10352.8|205
1651146300000|2022-04-28 11:45:00|10362.3|10357.3|10362.4|10357.4|10364.9|10359.9|10361.3|10356.3|102
1651146600000|2022-04-28 11:50:00|10362.3|10357.3|10364.7|10359.7|10365.9|10360.9|10362.3|10357.3|78
1651146900000|2022-04-28 11:55:00|10364.9|10359.9|10371.4|10366.4|10374|10369|10364.2|10359.2|346
1651147200000|2022-04-28 12:00:00|10371.5|10366.5|10368.4|10363.4|10371.5|10366.5|10363|10358|99
1651147500000|2022-04-28 12:05:00|10368.2|10363.2|10368.6|10363.6|10371.6|10366.6|10365.5|10360.5|194
1651147800000|2022-04-28 12:10:00|10368.5|10363.5|10373.2|10368.2|10373.9|10368.9|10367.6|10362.6|213
1651148100000|2022-04-28 12:15:00|10373.1|10368.1|10381|10376|10381|10376|10373|10368|355
1651148400000|2022-04-28 12:20:00|10381.1|10376.1|10369.1|10364.1|10384.1|10379.1|10368.9|10363.9|195
1651148700000|2022-04-28 12:25:00|10369.2|10364.2|10374.9|10369.9|10377.2|10372.2|10367.7|10362.7|132
1651149000000|2022-04-28 12:30:00|10375|10370|10346.4|10341.4|10375.5|10370.5|10337.4|10332.4|441
1651149300000|2022-04-28 12:35:00|10346.2|10341.2|10348.2|10343.2|10354.7|10349.7|10343.5|10338.5|629
1651149600000|2022-04-28 12:40:00|10348.1|10343.1|10352.5|10347.5|10357.5|10352.5|10347.4|10342.4|192
1651149900000|2022-04-28 12:45:00|10352.4|10347.4|10366.9|10361.9|10368.4|10363.4|10352.4|10347.4|401
1651150200000|2022-04-28 12:50:00|10366.7|10361.7|10367.1|10362.1|10369|10364|10364.9|10359.9|132
1651150500000|2022-04-28 12:55:00|10367.2|10362.2|10372.6|10367.6|10375.5|10370.5|10367.1|10362.1|401
1651150800000|2022-04-28 13:00:00|10372|10367|10367.2|10362.2|10374.6|10369.6|10365.9|10360.9|130
1651151100000|2022-04-28 13:05:00|10367.4|10362.4|10361.5|10356.5|10367.7|10362.7|10356.1|10351.1|184
1651151400000|2022-04-28 13:10:00|10361.6|10356.6|10358.4|10353.4|10365.1|10360.1|10352.6|10347.6|309
1651151700000|2022-04-28 13:15:00|10358.2|10353.2|10359.1|10354.1|10359.2|10354.2|10349.2|10344.2|187
1651152000000|2022-04-28 13:20:00|10359|10354|10361.9|10356.9|10363.4|10358.4|10356.2|10351.2|86
1651152300000|2022-04-28 13:25:00|10361.7|10356.7|10358.4|10353.4|10363.4|10358.4|10353.6|10348.6|97
1651152600000|2022-04-28 13:30:00|10358.5|10353.5|10362.1|10357.1|10363.2|10358.2|10356.1|10351.1|149
1651152900000|2022-04-28 13:35:00|10362|10357|10357.1|10352.1|10363.1|10358.1|10356.2|10351.2|86
1651153200000|2022-04-28 13:40:00|10357|10352|10362.5|10357.5|10363.5|10358.5|10352.1|10347.1|200
1651153500000|2022-04-28 13:45:00|10362.6|10357.6|10360.5|10355.5|10363.6|10358.6|10360.1|10355.1|121
1651153800000|2022-04-28 13:50:00|10360.2|10355.2|10354.1|10349.1|10360.2|10355.2|10351.8|10346.8|68
1651154100000|2022-04-28 13:55:00|10354.2|10349.2|10357.5|10352.5|10360.1|10355.1|10353.6|10348.6|432
1651154400000|2022-04-28 14:00:00|10357.7|10352.7|10362.7|10357.7|10366.3|10361.3|10357.6|10352.6|280
1651154700000|2022-04-28 14:05:00|10362.6|10357.6|10356.7|10351.7|10362.7|10357.7|10350.1|10345.1|163
1651155000000|2022-04-28 14:10:00|10356.8|10351.8|10364.3|10359.3|10364.5|10359.5|10355.5|10350.5|302
1651155300000|2022-04-28 14:15:00|10364.6|10359.6|10360.5|10355.5|10368.3|10363.3|10359.6|10354.6|225
1651155600000|2022-04-28 14:20:00|10360.6|10355.6|10360.1|10355.1|10362.2|10357.2|10356.7|10351.7|85
1651155900000|2022-04-28 14:25:00|10360.2|10355.2|10361.1|10356.1|10363.8|10358.8|10357.1|10352.1|270
1651156200000|2022-04-28 14:30:00|10361.2|10356.2|10373|10368|10374|10369|10360.8|10355.8|410
1651156500000|2022-04-28 14:35:00|10373.1|10368.1|10375.1|10370.1|10375.5|10370.5|10371.1|10366.1|272
1651156800000|2022-04-28 14:40:00|10375.2|10370.2|10373|10368|10375.5|10370.5|10366.8|10361.8|190
1651157100000|2022-04-28 14:45:00|10373.1|10368.1|10378.1|10373.1|10379.5|10374.5|10372.3|10367.3|354
1651157400000|2022-04-28 14:50:00|10378|10373|10365.7|10360.7|10379.1|10374.1|10365.6|10360.6|203
1651157700000|2022-04-28 14:55:00|10365.8|10360.8|10353.5|10348.5|10365.8|10360.8|10349.7|10344.7|848
1651158000000|2022-04-28 15:00:00|10353.3|10348.3|10351.3|10346.3|10355.8|10350.8|10351.1|10346.1|440
1651158300000|2022-04-28 15:05:00|10351.6|10346.6|10345.6|10340.6|10352.8|10347.8|10340.2|10335.2|596
1651158600000|2022-04-28 15:10:00|10345.7|10340.7|10343.1|10338.1|10349.3|10344.3|10343.1|10338.1|222
1651158900000|2022-04-28 15:15:00|10342.8|10337.8|10345.2|10340.2|10350|10345|10342.1|10337.1|482
1651159200000|2022-04-28 15:20:00|10345.1|10340.1|10344.6|10339.6|10348.3|10343.3|10341.8|10336.8|159
1651159500000|2022-04-28 15:25:00|10344.2|10339.2|10345|10340|10346.8|10341.8|10342.6|10337.6|210
1651159800000|2022-04-28 15:30:00|10344.8|10339.8|10346.1|10341.1|10349.7|10344.7|10342.8|10337.8|171
1651160100000|2022-04-28 15:35:00|10346|10341|10348.8|10343.8|10350.1|10345.1|10345.5|10340.5|73
1651160400000|2022-04-28 15:40:00|10348.7|10343.7|10351.7|10346.7|10351.7|10346.7|10348.3|10343.3|159
1651160700000|2022-04-28 15:45:00|10351.8|10346.8|10355.1|10350.1|10355.7|10350.7|10349.8|10344.8|289
1651161000000|2022-04-28 15:50:00|10355.3|10350.3|10358.6|10353.6|10360|10355|10355.3|10350.3|344
1651161300000|2022-04-28 15:55:00|10358.5|10353.5|10361.1|10356.1|10363.1|10358.1|10358.3|10353.3|276
1651161600000|2022-04-28 16:00:00|10361|10356|10358.2|10353.2|10361.7|10356.7|10356.5|10351.5|77
1651161900000|2022-04-28 16:05:00|10358.3|10353.3|10361.4|10356.4|10361.6|10356.6|10358|10353|28
1651162200000|2022-04-28 16:10:00|10361.6|10356.6|10361.4|10356.4|10363.7|10358.7|10360.4|10355.4|66
1651162500000|2022-04-28 16:15:00|10361.6|10356.6|10364.7|10359.7|10364.8|10359.8|10358.4|10353.4|216
1651162800000|2022-04-28 16:20:00|10364.6|10359.6|10363.2|10358.2|10365.9|10360.9|10363.1|10358.1|163
1651163100000|2022-04-28 16:25:00|10363.1|10358.1|10361.4|10356.4|10364.7|10359.7|10361.4|10356.4|81
1651163400000|2022-04-28 16:30:00|10361.3|10356.3|10360.2|10355.2|10363.2|10358.2|10360.2|10355.2|94
1651163700000|2022-04-28 16:35:00|10360.6|10355.6|10355.3|10350.3|10360.7|10355.7|10355.3|10350.3|63
1651164000000|2022-04-28 16:40:00|10355.6|10350.6|10350.8|10345.8|10355.7|10350.7|10350.4|10345.4|232
1651164300000|2022-04-28 16:45:00|10350.7|10345.7|10346.4|10341.4|10350.8|10345.8|10345.6|10340.6|132
1651164600000|2022-04-28 16:50:00|10346.8|10341.8|10350.9|10345.9|10351.7|10346.7|10346.8|10341.8|154
1651164900000|2022-04-28 16:55:00|10350.8|10345.8|10347.8|10342.8|10351.1|10346.1|10347.6|10342.6|54
1651165200000|2022-04-28 17:00:00|10347.7|10342.7|10345.4|10340.4|10351.1|10346.1|10344.9|10339.9|127
1651165500000|2022-04-28 17:05:00|10345.2|10340.2|10348.8|10343.8|10348.9|10343.9|10345.2|10340.2|48
1651165800000|2022-04-28 17:10:00|10348.7|10343.7|10345.8|10340.8|10350.3|10345.3|10344.3|10339.3|196
1651166100000|2022-04-28 17:15:00|10345.9|10340.9|10348.6|10343.6|10350.2|10345.2|10345.7|10340.7|68
1651166400000|2022-04-28 17:20:00|10348.7|10343.7|10350.3|10345.3|10351.4|10346.4|10348.6|10343.6|25
1651166700000|2022-04-28 17:25:00|10350.2|10345.2|10350.9|10345.9|10351.7|10346.7|10349.1|10344.1|49
1651167000000|2022-04-28 17:30:00|10350.8|10345.8|10353.4|10348.4|10353.6|10348.6|10350.3|10345.3|47
1651167300000|2022-04-28 17:35:00|10353.6|10348.6|10351.9|10346.9|10355.1|10350.1|10351.9|10346.9|199
1651167600000|2022-04-28 17:40:00|10351.7|10346.7|10355.8|10350.8|10356.9|10351.9|10350.6|10345.6|76
1651167900000|2022-04-28 17:45:00|10355.7|10350.7|10357.8|10352.8|10359.7|10354.7|10355.1|10350.1|85
1651168200000|2022-04-28 17:50:00|10357.4|10352.4|10360.3|10355.3|10360.5|10355.5|10356.7|10351.7|469
1651168500000|2022-04-28 17:55:00|10360.2|10355.2|10360.5|10355.5|10362.5|10357.5|10359.3|10354.3|142
1651168800000|2022-04-28 18:00:00|10360.4|10355.4|10359.9|10354.9|10361.8|10356.8|10359.5|10354.5|44
1651169100000|2022-04-28 18:05:00|10359.8|10354.8|10358.4|10353.4|10361.8|10356.8|10358.2|10353.2|29
1651169400000|2022-04-28 18:10:00|10358.3|10353.3|10356.2|10351.2|10358.3|10353.3|10355.5|10350.5|36
1651169700000|2022-04-28 18:15:00|10356.4|10351.4|10356.3|10351.3|10357.4|10352.4|10355|10350|119
1651170000000|2022-04-28 18:20:00|10356.4|10351.4|10351|10346|10356.4|10351.4|10350.5|10345.5|57
1651170300000|2022-04-28 18:25:00|10351.2|10346.2|10352|10347|10353.3|10348.3|10350.9|10345.9|179
1651170600000|2022-04-28 18:30:00|10351.8|10346.8|10351.9|10346.9|10352.9|10347.9|10350.4|10345.4|55
1651170900000|2022-04-28 18:35:00|10351.8|10346.8|10356|10351|10356.3|10351.3|10351|10346|84
1651171200000|2022-04-28 18:40:00|10356.2|10351.2|10356.7|10351.7|10358.4|10353.4|10355.3|10350.3|56
1651171500000|2022-04-28 18:45:00|10356.8|10351.8|10354.3|10349.3|10356.8|10351.8|10354.3|10349.3|17
1651171800000|2022-04-28 18:50:00|10354|10349|10352.4|10347.4|10354.3|10349.3|10350.5|10345.5|35
1651172100000|2022-04-28 18:55:00|10352.8|10347.8|10354.7|10349.7|10356.3|10351.3|10352.8|10347.8|149
1651172400000|2022-04-28 19:00:00|10354.8|10349.8|10350.9|10345.9|10355.8|10350.8|10349.3|10344.3|48
1651172700000|2022-04-28 19:05:00|10351.3|10346.3|10350.9|10345.9|10351.8|10346.8|10350.3|10345.3|18
1651173000000|2022-04-28 19:10:00|10350.8|10345.8|10353.8|10348.8|10353.8|10348.8|10350.8|10345.8|57
1651173300000|2022-04-28 19:15:00|10353.7|10348.7|10352|10347|10354.4|10349.4|10351.5|10346.5|22
1651173600000|2022-04-28 19:20:00|10352.2|10347.2|10353.4|10348.4|10353.5|10348.5|10351.9|10346.9|38
1651173900000|2022-04-28 19:25:00|10353.5|10348.5|10353.3|10348.3|10353.7|10348.7|10350.9|10345.9|21
1651174200000|2022-04-28 19:30:00|10353.2|10348.2|10352.3|10347.3|10354.3|10349.3|10351.9|10346.9|51
1651174500000|2022-04-28 19:35:00|10352.2|10347.2|10353.9|10348.9|10354.3|10349.3|10352|10347|47
1651174800000|2022-04-28 19:40:00|10354|10349|10353.3|10348.3|10354.9|10349.9|10353.3|10348.3|38
1651175100000|2022-04-28 19:45:00|10353.4|10348.4|10355.4|10350.4|10355.8|10350.8|10352.5|10347.5|40
1651175400000|2022-04-28 19:50:00|10355.6|10350.6|10353.8|10348.8|10356.1|10351.1|10352.4|10347.4|25
1651175700000|2022-04-28 19:55:00|10353.9|10348.9|10350.9|10345.9|10355.1|10350.1|10350.9|10345.9|62
1651176000000|2022-04-28 20:00:00|10350.8|10345.8|10355|10350|10355.1|10350.1|10350.8|10345.8|38
1651176300000|2022-04-28 20:05:00|10355.1|10350.1|10354.6|10349.6|10356.3|10351.3|10354.1|10349.1|42
1651176600000|2022-04-28 20:10:00|10354.5|10349.5|10354.4|10349.4|10354.6|10349.6|10353.8|10348.8|1
1651176900000|2022-04-28 20:15:00|10354.3|10349.3|10355.3|10350.3|10355.6|10350.6|10353.5|10348.5|8
1651177200000|2022-04-28 20:20:00|10355.4|10350.4|10354.6|10349.6|10355.8|10350.8|10354.4|10349.4|16
1651177500000|2022-04-28 20:25:00|10354.8|10349.8|10354.9|10349.9|10355.3|10350.3|10354|10349|37
1651177800000|2022-04-28 20:30:00|10354.6|10349.6|10354.8|10349.8|10354.8|10349.8|10352.8|10347.8|24
1651178100000|2022-04-28 20:35:00|10354.9|10349.9|10355.8|10350.8|10355.8|10350.8|10354.9|10349.9|4
1651178400000|2022-04-28 20:40:00|10355.9|10350.9|10355.4|10350.4|10356.4|10351.4|10355.4|10350.4|11
1651178700000|2022-04-28 20:45:00|10355.8|10350.8|10357.8|10352.8|10357.8|10352.8|10355.4|10350.4|15
1651179000000|2022-04-28 20:50:00|10357.9|10352.9|10358.5|10353.5|10358.6|10353.6|10357.6|10352.6|13
1651179300000|2022-04-28 20:55:00|10358.6|10353.6|10358.6|10353.6|10359.4|10354.4|10358.3|10353.3|29
1651190400000|2022-04-29 00:00:00|10357.2|10352.2|10353|10348|10357.2|10352.2|10352.2|10347.2|46
1651190700000|2022-04-29 00:05:00|10353.1|10348.1|10347.1|10342.1|10353.2|10348.2|10347|10342|22
1651191000000|2022-04-29 00:10:00|10347.2|10342.2|10345.2|10340.2|10348.2|10343.2|10343.7|10338.7|36
1651191300000|2022-04-29 00:15:00|10345.1|10340.1|10344|10339|10345.1|10340.1|10343.2|10338.2|63
1651191600000|2022-04-29 00:20:00|10344.1|10339.1|10346.5|10341.5|10347.2|10342.2|10343.8|10338.8|32
1651191900000|2022-04-29 00:25:00|10346.2|10341.2|10346.7|10341.7|10348.1|10343.1|10344.8|10339.8|34
1651192200000|2022-04-29 00:30:00|10346.6|10341.6|10348.3|10343.3|10349.3|10344.3|10345.8|10340.8|50
1651192500000|2022-04-29 00:35:00|10348.5|10343.5|10346.6|10341.6|10348.5|10343.5|10345.7|10340.7|28
1651192800000|2022-04-29 00:40:00|10346.7|10341.7|10350.2|10345.2|10350.2|10345.2|10346.7|10341.7|19
1651193100000|2022-04-29 00:45:00|10350.3|10345.3|10349|10344|10351.7|10346.7|10349|10344|23
1651193400000|2022-04-29 00:50:00|10348.5|10343.5|10347.1|10342.1|10348.5|10343.5|10346.6|10341.6|65
1651193700000|2022-04-29 00:55:00|10347|10342|10342.2|10337.2|10347|10342|10341.2|10336.2|100
1651194000000|2022-04-29 01:00:00|10342.5|10337.5|10339.7|10334.7|10343.1|10338.1|10339.7|10334.7|102
1651194300000|2022-04-29 01:05:00|10339.8|10334.8|10339.2|10334.2|10340.7|10335.7|10338|10333|130
1651194600000|2022-04-29 01:10:00|10339|10334|10335.5|10330.5|10339|10334|10333.5|10328.5|127
1651194900000|2022-04-29 01:15:00|10335.7|10330.7|10333.8|10328.8|10336.6|10331.6|10333.5|10328.5|54
1651195200000|2022-04-29 01:20:00|10333.7|10328.7|10335.6|10330.6|10335.7|10330.7|10332.8|10327.8|44
1651195500000|2022-04-29 01:25:00|10335.3|10330.3|10329.1|10324.1|10335.3|10330.3|10329.1|10324.1|49
1651195800000|2022-04-29 01:30:00|10329.2|10324.2|10330|10325|10332.1|10327.1|10329.2|10324.2|50
1651196100000|2022-04-29 01:35:00|10329.8|10324.8|10332.3|10327.3|10333|10328|10329.6|10324.6|47
1651196400000|2022-04-29 01:40:00|10332.5|10327.5|10335.7|10330.7|10337|10332|10331.6|10326.6|27
1651196700000|2022-04-29 01:45:00|10335.6|10330.6|10333.3|10328.3|10336.8|10331.8|10332.5|10327.5|28
1651197000000|2022-04-29 01:50:00|10333.5|10328.5|10337|10332|10337.1|10332.1|10333.3|10328.3|32
1651197300000|2022-04-29 01:55:00|10337.1|10332.1|10341.2|10336.2|10341.6|10336.6|10337.1|10332.1|58
1651197600000|2022-04-29 02:00:00|10341.1|10336.1|10338.5|10333.5|10342|10337|10337.7|10332.7|94
1651197900000|2022-04-29 02:05:00|10338.7|10333.7|10339.2|10334.2|10340.3|10335.3|10338.5|10333.5|24
1651198200000|2022-04-29 02:10:00|10339.3|10334.3|10343.3|10338.3|10343.8|10338.8|10338.7|10333.7|41
1651198500000|2022-04-29 02:15:00|10343.2|10338.2|10342.7|10337.7|10344.6|10339.6|10342.6|10337.6|23
1651198800000|2022-04-29 02:20:00|10342.8|10337.8|10346.3|10341.3|10346.5|10341.5|10342.8|10337.8|27
1651199100000|2022-04-29 02:25:00|10346.5|10341.5|10346.8|10341.8|10348|10343|10346.2|10341.2|37
1651199400000|2022-04-29 02:30:00|10347|10342|10348.1|10343.1|10349.1|10344.1|10346.2|10341.2|46
1651199700000|2022-04-29 02:35:00|10347.8|10342.8|10347.2|10342.2|10347.8|10342.8|10343.6|10338.6|26
1651200000000|2022-04-29 02:40:00|10347.1|10342.1|10349.6|10344.6|10351.9|10346.9|10347|10342|152
1651200300000|2022-04-29 02:45:00|10349.7|10344.7|10353.1|10348.1|10354.2|10349.2|10347.8|10342.8|41
1651200600000|2022-04-29 02:50:00|10353|10348|10347.8|10342.8|10353.1|10348.1|10346.8|10341.8|26
1651200900000|2022-04-29 02:55:00|10347.7|10342.7|10349.3|10344.3|10349.7|10344.7|10347.7|10342.7|10
1651201200000|2022-04-29 03:00:00|10349.2|10344.2|10345.8|10340.8|10349.3|10344.3|10344.8|10339.8|19
1651201500000|2022-04-29 03:05:00|10345.9|10340.9|10344.8|10339.8|10347.7|10342.7|10344.1|10339.1|160
1651201800000|2022-04-29 03:10:00|10344.7|10339.7|10348.1|10343.1|10350.7|10345.7|10344.6|10339.6|83
1651202100000|2022-04-29 03:15:00|10348.3|10343.3|10346.7|10341.7|10350.1|10345.1|10346.3|10341.3|11
1651202400000|2022-04-29 03:20:00|10347|10342|10347.8|10342.8|10347.9|10342.9|10346.6|10341.6|7
1651202700000|2022-04-29 03:25:00|10347.9|10342.9|10346.2|10341.2|10348.4|10343.4|10343.8|10338.8|18
1651203000000|2022-04-29 03:30:00|10346.3|10341.3|10340.8|10335.8|10346.5|10341.5|10340.8|10335.8|105
1651203300000|2022-04-29 03:35:00|10340.9|10335.9|10340.7|10335.7|10341.8|10336.8|10340.3|10335.3|226
1651203600000|2022-04-29 03:40:00|10341|10336|10341.5|10336.5|10341.6|10336.6|10340.5|10335.5|143
1651203900000|2022-04-29 03:45:00|10341.3|10336.3|10339.2|10334.2|10342.1|10337.1|10339.2|10334.2|92
1651204200000|2022-04-29 03:50:00|10339.1|10334.1|10344.8|10339.8|10344.8|10339.8|10338.5|10333.5|40
1651204500000|2022-04-29 03:55:00|10345|10340|10343.3|10338.3|10347|10342|10343.1|10338.1|23
1651204800000|2022-04-29 04:00:00|10343.2|10338.2|10344.8|10339.8|10345.8|10340.8|10343.2|10338.2|88
1651205100000|2022-04-29 04:05:00|10345|10340|10343.6|10338.6|10347.3|10342.3|10343.3|10338.3|15
1651205400000|2022-04-29 04:10:00|10343.5|10338.5|10342.5|10337.5|10344|10339|10341.7|10336.7|24
1651205700000|2022-04-29 04:15:00|10342.6|10337.6|10340.7|10335.7|10342.6|10337.6|10339.6|10334.6|26
1651206000000|2022-04-29 04:20:00|10340.6|10335.6|10342.3|10337.3|10344|10339|10340.2|10335.2|54
1651206300000|2022-04-29 04:25:00|10342.4|10337.4|10341.7|10336.7|10343.4|10338.4|10340.6|10335.6|41
1651206600000|2022-04-29 04:30:00|10341.6|10336.6|10342.2|10337.2|10342.6|10337.6|10339.7|10334.7|41
1651206900000|2022-04-29 04:35:00|10342.3|10337.3|10341.1|10336.1|10342.6|10337.6|10341|10336|16
1651207200000|2022-04-29 04:40:00|10341|10336|10339.1|10334.1|10341|10336|10338.7|10333.7|18
1651207500000|2022-04-29 04:45:00|10339|10334|10338.2|10333.2|10339.1|10334.1|10337.7|10332.7|31
1651207800000|2022-04-29 04:50:00|10338.1|10333.1|10335.4|10330.4|10338.4|10333.4|10333.9|10328.9|62
1651208100000|2022-04-29 04:55:00|10335.3|10330.3|10337.1|10332.1|10338.6|10333.6|10335.2|10330.2|59
1651208400000|2022-04-29 05:00:00|10336.8|10331.8|10332.1|10327.1|10336.9|10331.9|10331.3|10326.3|162
1651208700000|2022-04-29 05:05:00|10331.9|10326.9|10331.8|10326.8|10333.7|10328.7|10330.8|10325.8|24
1651209000000|2022-04-29 05:10:00|10331.7|10326.7|10327.8|10322.8|10331.8|10326.8|10327.6|10322.6|73
1651209300000|2022-04-29 05:15:00|10327.7|10322.7|10323.8|10318.8|10328.7|10323.7|10323.4|10318.4|40
1651209600000|2022-04-29 05:20:00|10323.7|10318.7|10323.9|10318.9|10325.9|10320.9|10322.2|10317.2|54
1651209900000|2022-04-29 05:25:00|10323.8|10318.8|10325.8|10320.8|10326.3|10321.3|10322.6|10317.6|80
1651210200000|2022-04-29 05:30:00|10325.7|10320.7|10325.3|10320.3|10327.4|10322.4|10324.3|10319.3|99
1651210500000|2022-04-29 05:35:00|10325.4|10320.4|10320.9|10315.9|10325.4|10320.4|10317.8|10312.8|125
1651210800000|2022-04-29 05:40:00|10321.1|10316.1|10321.1|10316.1|10323.9|10318.9|10319.8|10314.8|350
1651211100000|2022-04-29 05:45:00|10321.2|10316.2|10319.3|10314.3|10323.1|10318.1|10318.9|10313.9|107
1651211400000|2022-04-29 05:50:00|10319.2|10314.2|10316.8|10311.8|10319.2|10314.2|10314.8|10309.8|431
1651211700000|2022-04-29 05:55:00|10316.9|10311.9|10318.4|10313.4|10319.4|10314.4|10316.8|10311.8|58
1651212000000|2022-04-29 06:00:00|10318.6|10313.6|10319.8|10314.8|10323.4|10318.4|10318.4|10313.4|131
1651212300000|2022-04-29 06:05:00|10319.9|10314.9|10319.8|10314.8|10321.3|10316.3|10317.7|10312.7|69
1651212600000|2022-04-29 06:10:00|10320.1|10315.1|10318.2|10313.2|10323.3|10318.3|10318.1|10313.1|72
1651212900000|2022-04-29 06:15:00|10317.9|10312.9|10314.2|10309.2|10318.2|10313.2|10311|10306|79
1651213200000|2022-04-29 06:20:00|10314|10309|10308.7|10303.7|10314|10309|10306.9|10301.9|99
1651213500000|2022-04-29 06:25:00|10308.8|10303.8|10309.3|10304.3|10310.5|10305.5|10307.3|10302.3|62
1651213800000|2022-04-29 06:30:00|10309.4|10304.4|10312.5|10307.5|10312.5|10307.5|10309.3|10304.3|27
1651214100000|2022-04-29 06:35:00|10312.7|10307.7|10309.2|10304.2|10313.8|10308.8|10307.9|10302.9|56
1651214400000|2022-04-29 06:40:00|10309.5|10304.5|10313.2|10308.2|10314.5|10309.5|10309.5|10304.5|129
1651214700000|2022-04-29 06:45:00|10312.7|10307.7|10310.5|10305.5|10312.7|10307.7|10309.3|10304.3|113
1651215000000|2022-04-29 06:50:00|10310.4|10305.4|10312|10307|10312.8|10307.8|10310.4|10305.4|24
1651215300000|2022-04-29 06:55:00|10311.9|10306.9|10309.5|10304.5|10311.9|10306.9|10308.7|10303.7|56
1651215600000|2022-04-29 07:00:00|10309.7|10304.7|10312.9|10307.9|10315.2|10310.2|10308.7|10303.7|69
1651215900000|2022-04-29 07:05:00|10312.8|10307.8|10311.9|10306.9|10314.3|10309.3|10309.4|10304.4|48
1651216200000|2022-04-29 07:10:00|10311.8|10306.8|10305.7|10300.7|10311.8|10306.8|10303.2|10298.2|125
1651216500000|2022-04-29 07:15:00|10305.5|10300.5|10310.7|10305.7|10311.2|10306.2|10302.9|10297.9|75
1651216800000|2022-04-29 07:20:00|10310.5|10305.5|10304.2|10299.2|10310.8|10305.8|10303.7|10298.7|35
1651217100000|2022-04-29 07:25:00|10304.3|10299.3|10299.5|10294.5|10304.4|10299.4|10297.9|10292.9|165
1651217400000|2022-04-29 07:30:00|10299.7|10294.7|10295.9|10290.9|10299.7|10294.7|10295|10290|151
1651217700000|2022-04-29 07:35:00|10295.8|10290.8|10284.2|10279.2|10296|10291|10281.7|10276.7|296
1651218000000|2022-04-29 07:40:00|10284.1|10279.1|10285.3|10280.3|10285.8|10280.8|10282.2|10277.2|86
1651218300000|2022-04-29 07:45:00|10285.2|10280.2|10289.1|10284.1|10289.2|10284.2|10284.9|10279.9|97
1651218600000|2022-04-29 07:50:00|10288.9|10283.9|10284|10279|10289.3|10284.3|10283.9|10278.9|103
1651218900000|2022-04-29 07:55:00|10284.3|10279.3|10291.4|10286.4|10291.4|10286.4|10284.2|10279.2|164
1651219200000|2022-04-29 08:00:00|10290.9|10285.9|10287.2|10282.2|10293.2|10288.2|10286.9|10281.9|155
1651219500000|2022-04-29 08:05:00|10287|10282|10288.2|10283.2|10289.8|10284.8|10285.3|10280.3|74
1651219800000|2022-04-29 08:10:00|10288|10283|10291|10286|10292.3|10287.3|10287.9|10282.9|85
1651220100000|2022-04-29 08:15:00|10290.9|10285.9|10288.8|10283.8|10292.3|10287.3|10288.8|10283.8|63
1651220400000|2022-04-29 08:20:00|10288.9|10283.9|10291.9|10286.9|10292|10287|10287.7|10282.7|139
1651220700000|2022-04-29 08:25:00|10291.8|10286.8|10282.2|10277.2|10292.3|10287.3|10281.8|10276.8|73
1651221000000|2022-04-29 08:30:00|10281.9|10276.9|10284.9|10279.9|10286|10281|10281.8|10276.8|67
1651221300000|2022-04-29 08:35:00|10285|10280|10284.7|10279.7|10287|10282|10281.9|10276.9|73
1651221600000|2022-04-29 08:40:00|10284.8|10279.8|10275.4|10270.4|10284.8|10279.8|10271.9|10266.9|280
1651221900000|2022-04-29 08:45:00|10275.5|10270.5|10282.9|10277.9|10283.7|10278.7|10275|10270|133
1651222200000|2022-04-29 08:50:00|10283|10278|10289.6|10284.6|10291.2|10286.2|10282.8|10277.8|200
1651222500000|2022-04-29 08:55:00|10289.4|10284.4|10290.9|10285.9|10294|10289|10288.1|10283.1|127
1651222800000|2022-04-29 09:00:00|10291|10286|10288|10283|10292.9|10287.9|10287.7|10282.7|50
1651223100000|2022-04-29 09:05:00|10287.9|10282.9|10290.7|10285.7|10291.9|10286.9|10287.7|10282.7|25
1651223400000|2022-04-29 09:10:00|10290.8|10285.8|10293|10288|10295.3|10290.3|10290.4|10285.4|93
1651223700000|2022-04-29 09:15:00|10293.3|10288.3|10289.5|10284.5|10294.9|10289.9|10289.4|10284.4|14
1651224000000|2022-04-29 09:20:00|10289.7|10284.7|10294.9|10289.9|10295.6|10290.6|10289.3|10284.3|60
1651224300000|2022-04-29 09:25:00|10295|10290|10292.4|10287.4|10296.1|10291.1|10291.5|10286.5|42
1651224600000|2022-04-29 09:30:00|10292.3|10287.3|10290.8|10285.8|10292.4|10287.4|10288.7|10283.7|40
1651224900000|2022-04-29 09:35:00|10290.6|10285.6|10290.1|10285.1|10292.1|10287.1|10288.6|10283.6|28
1651225200000|2022-04-29 09:40:00|10290.3|10285.3|10293.8|10288.8|10294.5|10289.5|10289.8|10284.8|22
1651225500000|2022-04-29 09:45:00|10293.9|10288.9|10286|10281|10294.6|10289.6|10285.9|10280.9|44
1651225800000|2022-04-29 09:50:00|10285.9|10280.9|10289.4|10284.4|10291.6|10286.6|10285.3|10280.3|14
1651226100000|2022-04-29 09:55:00|10289.5|10284.5|10287.1|10282.1|10289.6|10284.6|10287.1|10282.1|21
1651226400000|2022-04-29 10:00:00|10287|10282|10290.3|10285.3|10290.8|10285.8|10286.9|10281.9|36
1651226700000|2022-04-29 10:05:00|10290.1|10285.1|10294.6|10289.6|10295.4|10290.4|10289.4|10284.4|59
1651227000000|2022-04-29 10:10:00|10294.5|10289.5|10296.8|10291.8|10297.4|10292.4|10293.8|10288.8|69
1651227300000|2022-04-29 10:15:00|10296.6|10291.6|10296.6|10291.6|10298.3|10293.3|10296|10291|107
1651227600000|2022-04-29 10:20:00|10296.3|10291.3|10292.9|10287.9|10296.4|10291.4|10292.4|10287.4|31
1651227900000|2022-04-29 10:25:00|10292.8|10287.8|10288.9|10283.9|10292.9|10287.9|10288.9|10283.9|31
1651228200000|2022-04-29 10:30:00|10288.5|10283.5|10289.1|10284.1|10293.9|10288.9|10287.1|10282.1|50
1651228500000|2022-04-29 10:35:00|10289.3|10284.3|10289.6|10284.6|10292.8|10287.8|10289.1|10284.1|130
1651228800000|2022-04-29 10:40:00|10289.5|10284.5|10287.6|10282.6|10290.9|10285.9|10286.6|10281.6|23
1651229100000|2022-04-29 10:45:00|10287.7|10282.7|10291.7|10286.7|10291.7|10286.7|10286.6|10281.6|30
1651229400000|2022-04-29 10:50:00|10291.6|10286.6|10290.6|10285.6|10292.9|10287.9|10289.4|10284.4|17
1651229700000|2022-04-29 10:55:00|10290.8|10285.8|10291.1|10286.1|10291.9|10286.9|10289.9|10284.9|93
1651230000000|2022-04-29 11:00:00|10291.3|10286.3|10289.4|10284.4|10291.6|10286.6|10288.1|10283.1|61
1651230300000|2022-04-29 11:05:00|10289.5|10284.5|10291.9|10286.9|10292.4|10287.4|10286|10281|49
1651230600000|2022-04-29 11:10:00|10291.8|10286.8|10294.9|10289.9|10298.3|10293.3|10291.6|10286.6|80
1651230900000|2022-04-29 11:15:00|10294.8|10289.8|10292.4|10287.4|10296.9|10291.9|10291.4|10286.4|34
1651231200000|2022-04-29 11:20:00|10292.5|10287.5|10290.1|10285.1|10293.9|10288.9|10288.5|10283.5|51
1651231500000|2022-04-29 11:25:00|10289.9|10284.9|10282.5|10277.5|10291.1|10286.1|10277.7|10272.7|221
1651231800000|2022-04-29 11:30:00|10282.4|10277.4|10289.4|10284.4|10292|10287|10281.1|10276.1|128
1651232100000|2022-04-29 11:35:00|10289.3|10284.3|10294.6|10289.6|10296.6|10291.6|10286.6|10281.6|81
1651232400000|2022-04-29 11:40:00|10294.9|10289.9|10300.1|10295.1|10301.1|10296.1|10292.6|10287.6|94
1651232700000|2022-04-29 11:45:00|10300|10295|10306.4|10301.4|10308.1|10303.1|10298.7|10293.7|100
1651233000000|2022-04-29 11:50:00|10306.1|10301.1|10307.9|10302.9|10308.8|10303.8|10305.3|10300.3|87
1651233300000|2022-04-29 11:55:00|10307.8|10302.8|10304.5|10299.5|10307.8|10302.8|10302.1|10297.1|93
1651233600000|2022-04-29 12:00:00|10304.4|10299.4|10305.1|10300.1|10306.4|10301.4|10302.8|10297.8|360
1651233900000|2022-04-29 12:05:00|10305.2|10300.2|10303.9|10298.9|10305.6|10300.6|10302.5|10297.5|101
1651234200000|2022-04-29 12:10:00|10303.7|10298.7|10306|10301|10306.2|10301.2|10303|10298|112
1651234500000|2022-04-29 12:15:00|10306.2|10301.2|10312.4|10307.4|10315|10310|10305.7|10300.7|145
1651234800000|2022-04-29 12:20:00|10312.2|10307.2|10311.5|10306.5|10314.8|10309.8|10310.6|10305.6|201
1651235100000|2022-04-29 12:25:00|10311.3|10306.3|10310.1|10305.1|10325|10320|10309.1|10304.1|165
1651235400000|2022-04-29 12:30:00|10310.2|10305.2|10329.3|10324.3|10333.5|10328.5|10310.2|10305.2|401
1651235700000|2022-04-29 12:35:00|10329.2|10324.2|10328.1|10323.1|10333.7|10328.7|10323.5|10318.5|262
1651236000000|2022-04-29 12:40:00|10327.7|10322.7|10322.3|10317.3|10331.1|10326.1|10322.2|10317.2|151
1651236300000|2022-04-29 12:45:00|10322.5|10317.5|10319.5|10314.5|10324.1|10319.1|10315.2|10310.2|131
1651236600000|2022-04-29 12:50:00|10319.6|10314.6|10321|10316|10324.5|10319.5|10319.5|10314.5|105
1651236900000|2022-04-29 12:55:00|10321.1|10316.1|10314.7|10309.7|10321.2|10316.2|10309.5|10304.5|143
1651237200000|2022-04-29 13:00:00|10314.9|10309.9|10314.7|10309.7|10322.4|10317.4|10314.1|10309.1|87
1651237500000|2022-04-29 13:05:00|10314.9|10309.9|10317|10312|10317|10312|10308.4|10303.4|147
1651237800000|2022-04-29 13:10:00|10316.9|10311.9|10319.2|10314.2|10321.4|10316.4|10311.6|10306.6|250
1651238100000|2022-04-29 13:15:00|10319.4|10314.4|10314.6|10309.6|10321.6|10316.6|10313.2|10308.2|109
1651238400000|2022-04-29 13:20:00|10314.7|10309.7|10313.1|10308.1|10315.2|10310.2|10309.4|10304.4|59
1651238700000|2022-04-29 13:25:00|10313|10308|10321.1|10316.1|10321.4|10316.4|10312.7|10307.7|401
1651239000000|2022-04-29 13:30:00|10321|10316|10316.7|10311.7|10321.1|10316.1|10313.9|10308.9|168
1651239300000|2022-04-29 13:35:00|10317|10312|10316.8|10311.8|10322.1|10317.1|10314.4|10309.4|119
1651239600000|2022-04-29 13:40:00|10316.7|10311.7|10320.2|10315.2|10324.3|10319.3|10316.2|10311.2|64
1651239900000|2022-04-29 13:45:00|10320.3|10315.3|10317.7|10312.7|10322.5|10317.5|10316.8|10311.8|60
1651240200000|2022-04-29 13:50:00|10317.8|10312.8|10318.2|10313.2|10324|10319|10317.5|10312.5|125
1651240500000|2022-04-29 13:55:00|10318.1|10313.1|10312.4|10307.4|10318.6|10313.6|10309.3|10304.3|98
1651240800000|2022-04-29 14:00:00|10312.6|10307.6|10315.4|10310.4|10316.7|10311.7|10309.1|10304.1|101
1651241100000|2022-04-29 14:05:00|10315.2|10310.2|10318|10313|10321.1|10316.1|10313.2|10308.2|90
1651241400000|2022-04-29 14:10:00|10317.9|10312.9|10316.7|10311.7|10318.3|10313.3|10312.1|10307.1|119
1651241700000|2022-04-29 14:15:00|10316.8|10311.8|10321.9|10316.9|10323|10318|10314.2|10309.2|221
1651242000000|2022-04-29 14:20:00|10322|10317|10321.5|10316.5|10322.5|10317.5|10319.8|10314.8|110
1651242300000|2022-04-29 14:25:00|10321.7|10316.7|10324.7|10319.7|10326.2|10321.2|10320.8|10315.8|126
1651242600000|2022-04-29 14:30:00|10324.4|10319.4|10322.3|10317.3|10327|10322|10319.8|10314.8|91
1651242900000|2022-04-29 14:35:00|10322.5|10317.5|10326.1|10321.1|10328.1|10323.1|10322.5|10317.5|58
1651243200000|2022-04-29 14:40:00|10326.2|10321.2|10314.2|10309.2|10328|10323|10313.5|10308.5|84
1651243500000|2022-04-29 14:45:00|10314.3|10309.3|10312|10307|10317.6|10312.6|10308.3|10303.3|180
1651243800000|2022-04-29 14:50:00|10312.1|10307.1|10307.6|10302.6|10318.8|10313.8|10304|10299|277
1651244100000|2022-04-29 14:55:00|10307.5|10302.5|10304.7|10299.7|10310|10305|10294.5|10289.5|578
1651244400000|2022-04-29 15:00:00|10305.2|10300.2|10302.3|10297.3|10306.5|10301.5|10298.6|10293.6|214
1651244700000|2022-04-29 15:05:00|10302.5|10297.5|10306.1|10301.1|10310.8|10305.8|10302.2|10297.2|130
1651245000000|2022-04-29 15:10:00|10305.8|10300.8|10305.3|10300.3|10307.6|10302.6|10303.2|10298.2|82
1651245300000|2022-04-29 15:15:00|10305.5|10300.5|10313.3|10308.3|10314.5|10309.5|10304.6|10299.6|122
1651245600000|2022-04-29 15:20:00|10313.2|10308.2|10312.7|10307.7|10315.3|10310.3|10309.7|10304.7|75
1651245900000|2022-04-29 15:25:00|10312.5|10307.5|10317.1|10312.1|10318.3|10313.3|10312.5|10307.5|82
1651246200000|2022-04-29 15:30:00|10317.2|10312.2|10313.4|10308.4|10319.3|10314.3|10313|10308|112
1651246500000|2022-04-29 15:35:00|10313.1|10308.1|10317|10312|10317.7|10312.7|10312.7|10307.7|64
1651246800000|2022-04-29 15:40:00|10317.1|10312.1|10314.7|10309.7|10318.2|10313.2|10313.3|10308.3|48
1651247100000|2022-04-29 15:45:00|10314.5|10309.5|10309.7|10304.7|10315.7|10310.7|10308|10303|82
1651247400000|2022-04-29 15:50:00|10309.8|10304.8|10308.6|10303.6|10310.6|10305.6|10306.8|10301.8|42
1651247700000|2022-04-29 15:55:00|10308.3|10303.3|10312.1|10307.1|10312.2|10307.2|10307.2|10302.2|35
1651248000000|2022-04-29 16:00:00|10312.3|10307.3|10316.8|10311.8|10317.6|10312.6|10312.3|10307.3|34
1651248300000|2022-04-29 16:05:00|10316.7|10311.7|10317.5|10312.5|10318.6|10313.6|10314.7|10309.7|42
1651248600000|2022-04-29 16:10:00|10317.6|10312.6|10318.1|10313.1|10320.3|10315.3|10316.7|10311.7|38
1651248900000|2022-04-29 16:15:00|10318|10313|10314.6|10309.6|10318.1|10313.1|10313.1|10308.1|38
1651249200000|2022-04-29 16:20:00|10314.7|10309.7|10306.5|10301.5|10315.6|10310.6|10306.2|10301.2|71
1651249500000|2022-04-29 16:25:00|10306.2|10301.2|10312.4|10307.4|10312.6|10307.6|10306.2|10301.2|46
1651249800000|2022-04-29 16:30:00|10312.6|10307.6|10309.8|10304.8|10314.4|10309.4|10309.3|10304.3|39
1651250100000|2022-04-29 16:35:00|10309.9|10304.9|10312.7|10307.7|10313.7|10308.7|10309.3|10304.3|28
1651250400000|2022-04-29 16:40:00|10312.8|10307.8|10311.7|10306.7|10314.2|10309.2|10309.3|10304.3|62
1651250700000|2022-04-29 16:45:00|10311.8|10306.8|10307.8|10302.8|10312.1|10307.1|10307.2|10302.2|82
1651251000000|2022-04-29 16:50:00|10307.6|10302.6|10308.7|10303.7|10311.2|10306.2|10307.5|10302.5|46
1651251300000|2022-04-29 16:55:00|10308.6|10303.6|10305.5|10300.5|10309.3|10304.3|10305.3|10300.3|91
1651251600000|2022-04-29 17:00:00|10305.6|10300.6|10302.1|10297.1|10306.1|10301.1|10301.3|10296.3|156
1651251900000|2022-04-29 17:05:00|10302|10297|10299|10294|10302.7|10297.7|10298.6|10293.6|100
1651252200000|2022-04-29 17:10:00|10299.1|10294.1|10293.6|10288.6|10299.8|10294.8|10293.5|10288.5|116
1651252500000|2022-04-29 17:15:00|10293.7|10288.7|10289.1|10284.1|10295.7|10290.7|10288.2|10283.2|81
1651252800000|2022-04-29 17:20:00|10289|10284|10286.5|10281.5|10289.5|10284.5|10285.1|10280.1|91
1651253100000|2022-04-29 17:25:00|10286.2|10281.2|10285.1|10280.1|10286.7|10281.7|10283.4|10278.4|86
1651253400000|2022-04-29 17:30:00|10284.9|10279.9|10282.9|10277.9|10286.1|10281.1|10280.3|10275.3|132
1651253700000|2022-04-29 17:35:00|10283.2|10278.2|10282.7|10277.7|10285.4|10280.4|10282.1|10277.1|80
1651254000000|2022-04-29 17:40:00|10282.8|10277.8|10281.3|10276.3|10283.1|10278.1|10279.7|10274.7|182
1651254300000|2022-04-29 17:45:00|10281.2|10276.2|10277.9|10272.9|10282.3|10277.3|10276.2|10271.2|157
1651254600000|2022-04-29 17:50:00|10277.8|10272.8|10281.2|10276.2|10281.3|10276.3|10276.2|10271.2|139
1651254900000|2022-04-29 17:55:00|10281.3|10276.3|10282.4|10277.4|10282.4|10277.4|10279.9|10274.9|57
1651255200000|2022-04-29 18:00:00|10282.7|10277.7|10281.4|10276.4|10284.2|10279.2|10280.3|10275.3|82
1651255500000|2022-04-29 18:05:00|10281.6|10276.6|10285.3|10280.3|10286.4|10281.4|10280.9|10275.9|88
1651255800000|2022-04-29 18:10:00|10285.8|10280.8|10288.3|10283.3|10288.6|10283.6|10284.6|10279.6|91
1651256100000|2022-04-29 18:15:00|10288.4|10283.4|10282.6|10277.6|10288.4|10283.4|10282.2|10277.2|132
1651256400000|2022-04-29 18:20:00|10282.4|10277.4|10284.5|10279.5|10286.7|10281.7|10282.4|10277.4|45
1651256700000|2022-04-29 18:25:00|10284.4|10279.4|10284.7|10279.7|10285.7|10280.7|10281.8|10276.8|51
1651257000000|2022-04-29 18:30:00|10284.8|10279.8|10287|10282|10287.5|10282.5|10282.9|10277.9|38
1651257300000|2022-04-29 18:35:00|10287.2|10282.2|10289.2|10284.2|10289.7|10284.7|10286.7|10281.7|51
1651257600000|2022-04-29 18:40:00|10289|10284|10287.2|10282.2|10290.8|10285.8|10287|10282|46
1651257900000|2022-04-29 18:45:00|10287|10282|10286.4|10281.4|10288.7|10283.7|10284.8|10279.8|50
1651258200000|2022-04-29 18:50:00|10286.5|10281.5|10284.5|10279.5|10287.8|10282.8|10284.4|10279.4|56
1651258500000|2022-04-29 18:55:00|10284.8|10279.8|10285.5|10280.5|10286|10281|10282.1|10277.1|235
1651258800000|2022-04-29 19:00:00|10285.8|10280.8|10287.4|10282.4|10288.8|10283.8|10285.8|10280.8|171
1651259100000|2022-04-29 19:05:00|10287.5|10282.5|10291.9|10286.9|10292.2|10287.2|10287.5|10282.5|62
1651259400000|2022-04-29 19:10:00|10291.6|10286.6|10291.7|10286.7|10292.4|10287.4|10290.6|10285.6|49
1651259700000|2022-04-29 19:15:00|10291.6|10286.6|10293.7|10288.7|10293.9|10288.9|10289.2|10284.2|64
1651260000000|2022-04-29 19:20:00|10293.9|10288.9|10297.5|10292.5|10297.6|10292.6|10293.7|10288.7|99
1651260300000|2022-04-29 19:25:00|10297.7|10292.7|10300.8|10295.8|10302|10297|10297.5|10292.5|214
1651260600000|2022-04-29 19:30:00|10300.6|10295.6|10302|10297|10303|10298|10299.5|10294.5|92
1651260900000|2022-04-29 19:35:00|10302.1|10297.1|10302.4|10297.4|10304.1|10299.1|10302|10297|82
1651261200000|2022-04-29 19:40:00|10302.5|10297.5|10302.7|10297.7|10304.5|10299.5|10301.5|10296.5|97
1651261500000|2022-04-29 19:45:00|10302.6|10297.6|10306.6|10301.6|10309.2|10304.2|10302.6|10297.6|112
1651261800000|2022-04-29 19:50:00|10306.7|10301.7|10309.9|10304.9|10310.4|10305.4|10305.7|10300.7|101
1651262100000|2022-04-29 19:55:00|10310|10305|10307|10302|10310.2|10305.2|10305.9|10300.9|168
1651262400000|2022-04-29 20:00:00|10306.9|10301.9|10310.5|10305.5|10311|10306|10306.7|10301.7|31
1651262700000|2022-04-29 20:05:00|10310.6|10305.6|10311.5|10306.5|10311.6|10306.6|10309.9|10304.9|23
1651263000000|2022-04-29 20:10:00|10311.6|10306.6|10308.7|10303.7|10312.1|10307.1|10308.6|10303.6|7
1651263300000|2022-04-29 20:15:00|10308.9|10303.9|10307.5|10302.5|10309.7|10304.7|10307.4|10302.4|22
1651263600000|2022-04-29 20:20:00|10307.6|10302.6|10306.5|10301.5|10307.6|10302.6|10306.1|10301.1|8
1651263900000|2022-04-29 20:25:00|10306.6|10301.6|10307.4|10302.4|10307.9|10302.9|10306.4|10301.4|7
1651264200000|2022-04-29 20:30:00|10307.5|10302.5|10311.2|10306.2|10311.5|10306.5|10307.5|10302.5|146
1651264500000|2022-04-29 20:35:00|10311.1|10306.1|10311.7|10306.7|10311.8|10306.8|10310.6|10305.6|86
1651264800000|2022-04-29 20:40:00|10312|10307|10311.6|10306.6|10313.4|10308.4|10311.5|10306.5|19
1651265100000|2022-04-29 20:45:00|10311.7|10306.7|10311.2|10306.2|10313|10308|10310.6|10305.6|26
1651265400000|2022-04-29 20:50:00|10311.1|10306.1|10310.8|10305.8|10313.5|10308.5|10310.2|10305.2|54
1651265700000|2022-04-29 20:55:00|10311|10306|10313.6|10308.6|10314.5|10309.5|10310.8|10305.8|19
1651449600000|2022-05-02 00:00:00|10318.2|10313.2|10310.5|10305.5|10318.2|10313.2|10309.9|10304.9|35
1651449900000|2022-05-02 00:05:00|10310.2|10305.2|10303.4|10298.4|10310.2|10305.2|10303.2|10298.2|43
1651450200000|2022-05-02 00:10:00|10303.5|10298.5|10300.4|10295.4|10304.2|10299.2|10300.4|10295.4|37
1651450500000|2022-05-02 00:15:00|10300.5|10295.5|10301.9|10296.9|10303.1|10298.1|10300.4|10295.4|22
1651450800000|2022-05-02 00:20:00|10302.1|10297.1|10301.3|10296.3|10302.9|10297.9|10300.4|10295.4|28
1651451100000|2022-05-02 00:25:00|10301.2|10296.2|10306.5|10301.5|10306.5|10301.5|10300.5|10295.5|25
1651451400000|2022-05-02 00:30:00|10306.3|10301.3|10310.5|10305.5|10316.2|10311.2|10306.3|10301.3|28
1651451700000|2022-05-02 00:35:00|10310.4|10305.4|10314|10309|10314.5|10309.5|10310.4|10305.4|25
1651452000000|2022-05-02 00:40:00|10314.1|10309.1|10316|10311|10316|10311|10312.5|10307.5|29
1651452300000|2022-05-02 00:45:00|10316.2|10311.2|10321.1|10316.1|10323|10318|10315.9|10310.9|45
1651452600000|2022-05-02 00:50:00|10321|10316|10321.1|10316.1|10324.3|10319.3|10319.7|10314.7|74
1651452900000|2022-05-02 00:55:00|10321.2|10316.2|10323.3|10318.3|10324.7|10319.7|10320.4|10315.4|23
1651453200000|2022-05-02 01:00:00|10323.1|10318.1|10322.6|10317.6|10323.1|10318.1|10318.8|10313.8|38
1651453500000|2022-05-02 01:05:00|10322.7|10317.7|10320.1|10315.1|10322.9|10317.9|10319.3|10314.3|19
1651453800000|2022-05-02 01:10:00|10320.4|10315.4|10325.6|10320.6|10326.2|10321.2|10320.4|10315.4|45
1651454100000|2022-05-02 01:15:00|10325.7|10320.7|10324.7|10319.7|10326.7|10321.7|10324.3|10319.3|8
1651454400000|2022-05-02 01:20:00|10324.6|10319.6|10325.7|10320.7|10325.7|10320.7|10322.7|10317.7|20
1651454700000|2022-05-02 01:25:00|10325.6|10320.6|10325.7|10320.7|10328.6|10323.6|10325.6|10320.6|18
1651455000000|2022-05-02 01:30:00|10325.5|10320.5|10327|10322|10328.9|10323.9|10325.1|10320.1|14
1651455300000|2022-05-02 01:35:00|10326.8|10321.8|10326.6|10321.6|10328.2|10323.2|10326.1|10321.1|21
1651455600000|2022-05-02 01:40:00|10326.7|10321.7|10324.4|10319.4|10326.8|10321.8|10323.8|10318.8|19
1651455900000|2022-05-02 01:45:00|10324.3|10319.3|10329.8|10324.8|10330.8|10325.8|10323.9|10318.9|30
1651456200000|2022-05-02 01:50:00|10330|10325|10330.3|10325.3|10331.4|10326.4|10327.8|10322.8|17
1651456500000|2022-05-02 01:55:00|10330.5|10325.5|10329.8|10324.8|10332.3|10327.3|10329.2|10324.2|13
1651456800000|2022-05-02 02:00:00|10329.9|10324.9|10329.7|10324.7|10330.3|10325.3|10327.7|10322.7|19
1651457100000|2022-05-02 02:05:00|10329.6|10324.6|10332|10327|10332.8|10327.8|10329.2|10324.2|8
1651457400000|2022-05-02 02:10:00|10332.1|10327.1|10333.3|10328.3|10334.7|10329.7|10331.8|10326.8|35
1651457700000|2022-05-02 02:15:00|10333.2|10328.2|10331.8|10326.8|10333.7|10328.7|10331.1|10326.1|21
1651458000000|2022-05-02 02:20:00|10331.6|10326.6|10331.5|10326.5|10332.9|10327.9|10331.3|10326.3|27
1651458300000|2022-05-02 02:25:00|10331.7|10326.7|10327.8|10322.8|10331.7|10326.7|10327|10322|54
1651458600000|2022-05-02 02:30:00|10327.7|10322.7|10329.5|10324.5|10329.5|10324.5|10326.9|10321.9|23
1651458900000|2022-05-02 02:35:00|10329.4|10324.4|10327|10322|10331.7|10326.7|10326.5|10321.5|20
1651459200000|2022-05-02 02:40:00|10326.9|10321.9|10326.3|10321.3|10327.9|10322.9|10326.2|10321.2|13
1651459500000|2022-05-02 02:45:00|10326.2|10321.2|10328|10323|10328|10323|10324.7|10319.7|34
1651459800000|2022-05-02 02:50:00|10328.3|10323.3|10329.3|10324.3|10330.6|10325.6|10327.9|10322.9|10
1651460100000|2022-05-02 02:55:00|10329.2|10324.2|10330.9|10325.9|10330.9|10325.9|10328.9|10323.9|9
1651460400000|2022-05-02 03:00:00|10330.8|10325.8|10328.9|10323.9|10331.1|10326.1|10327.1|10322.1|36
1651460700000|2022-05-02 03:05:00|10329.1|10324.1|10330.5|10325.5|10332.1|10327.1|10328.6|10323.6|20
1651461000000|2022-05-02 03:10:00|10330.2|10325.2|10330.1|10325.1|10330.8|10325.8|10329.8|10324.8|7
1651461300000|2022-05-02 03:15:00|10330|10325|10332.6|10327.6|10332.6|10327.6|10329.3|10324.3|11
1651461600000|2022-05-02 03:20:00|10333|10328|10331.6|10326.6|10333|10328|10329.9|10324.9|52
1651461900000|2022-05-02 03:25:00|10331.5|10326.5|10335.2|10330.2|10335.6|10330.6|10331.5|10326.5|26
1651462200000|2022-05-02 03:30:00|10335.3|10330.3|10332.5|10327.5|10335.3|10330.3|10331.4|10326.4|12
1651462500000|2022-05-02 03:35:00|10332.6|10327.6|10332|10327|10334.2|10329.2|10331.8|10326.8|1
1651462800000|2022-05-02 03:40:00|10331.7|10326.7|10330|10325|10331.7|10326.7|10329.6|10324.6|15
1651463100000|2022-05-02 03:45:00|10329.8|10324.8|10330|10325|10330.3|10325.3|10329|10324|11
1651463400000|2022-05-02 03:50:00|10329.8|10324.8|10328.7|10323.7|10330.2|10325.2|10327|10322|13
1651463700000|2022-05-02 03:55:00|10328.6|10323.6|10330.3|10325.3|10330.8|10325.8|10327.5|10322.5|11
1651464000000|2022-05-02 04:00:00|10330.2|10325.2|10333.2|10328.2|10334.7|10329.7|10330.1|10325.1|6
1651464300000|2022-05-02 04:05:00|10333.1|10328.1|10333.7|10328.7|10335.2|10330.2|10333.1|10328.1|11
1651464600000|2022-05-02 04:10:00|10333.8|10328.8|10332.4|10327.4|10334.9|10329.9|10331.5|10326.5|7
1651464900000|2022-05-02 04:15:00|10332.3|10327.3|10334.2|10329.2|10334.3|10329.3|10332.3|10327.3|1
1651465200000|2022-05-02 04:20:00|10334.1|10329.1|10334.2|10329.2|10334.5|10329.5|10333.7|10328.7|8
1651465500000|2022-05-02 04:25:00|10334.3|10329.3|10335.8|10330.8|10335.8|10330.8|10334.3|10329.3|41
1651465800000|2022-05-02 04:30:00|10335.9|10330.9|10336.1|10331.1|10336.8|10331.8|10335.4|10330.4|12
1651466100000|2022-05-02 04:35:00|10336.2|10331.2|10336.3|10331.3|10337.6|10332.6|10334.8|10329.8|8
1651466400000|2022-05-02 04:40:00|10336.4|10331.4|10335.4|10330.4|10336.7|10331.7|10334.2|10329.2|4
1651466700000|2022-05-02 04:45:00|10335.3|10330.3|10334.9|10329.9|10335.4|10330.4|10333.7|10328.7|3
1651467000000|2022-05-02 04:50:00|10335.1|10330.1|10335.7|10330.7|10336.2|10331.2|10334.8|10329.8|2
1651467300000|2022-05-02 04:55:00|10335.6|10330.6|10335.9|10330.9|10336.2|10331.2|10334.8|10329.8|5
1651467600000|2022-05-02 05:00:00|10336.1|10331.1|10335.1|10330.1|10337.9|10332.9|10334.8|10329.8|26
1651467900000|2022-05-02 05:05:00|10335.2|10330.2|10336.1|10331.1|10336.8|10331.8|10334.7|10329.7|4
1651468200000|2022-05-02 05:10:00|10336.2|10331.2|10335.8|10330.8|10337.9|10332.9|10335|10330|14
1651468500000|2022-05-02 05:15:00|10335.9|10330.9|10336.3|10331.3|10337.2|10332.2|10335|10330|12
1651468800000|2022-05-02 05:20:00|10336.4|10331.4|10336.8|10331.8|10337.3|10332.3|10336.3|10331.3|3
1651469100000|2022-05-02 05:25:00|10336.9|10331.9|10337.3|10332.3|10337.5|10332.5|10336.1|10331.1|47
1651469400000|2022-05-02 05:30:00|10337.4|10332.4|10337.9|10332.9|10338.5|10333.5|10337.4|10332.4|48
1651469700000|2022-05-02 05:35:00|10337.8|10332.8|10333.7|10328.7|10338|10333|10333.7|10328.7|25
1651470000000|2022-05-02 05:40:00|10333.8|10328.8|10337.7|10332.7|10337.8|10332.8|10333.8|10328.8|43
1651470300000|2022-05-02 05:45:00|10337.8|10332.8|10336.5|10331.5|10337.9|10332.9|10335.4|10330.4|72
1651470600000|2022-05-02 05:50:00|10336.4|10331.4|10337.6|10332.6|10338.3|10333.3|10334.7|10329.7|42
1651470900000|2022-05-02 05:55:00|10337.8|10332.8|10340.9|10335.9|10342.7|10337.7|10337.2|10332.2|20
1651471200000|2022-05-02 06:00:00|10340.8|10335.8|10335.9|10330.9|10341.3|10336.3|10334.9|10329.9|48
1651471500000|2022-05-02 06:05:00|10336|10331|10341.4|10336.4|10341.5|10336.5|10336|10331|30
1651471800000|2022-05-02 06:10:00|10341.3|10336.3|10339.9|10334.9|10343.5|10338.5|10339.8|10334.8|21
1651472100000|2022-05-02 06:15:00|10340|10335|10336.7|10331.7|10341.9|10336.9|10336.7|10331.7|18
1651472400000|2022-05-02 06:20:00|10336.8|10331.8|10335.5|10330.5|10337.4|10332.4|10334.5|10329.5|26
1651472700000|2022-05-02 06:25:00|10335.7|10330.7|10332.6|10327.6|10336|10331|10331.7|10326.7|26
1651473000000|2022-05-02 06:30:00|10332.8|10327.8|10335.3|10330.3|10335.5|10330.5|10331.9|10326.9|25
1651473300000|2022-05-02 06:35:00|10335.1|10330.1|10332.3|10327.3|10336|10331|10332.1|10327.1|34
1651473600000|2022-05-02 06:40:00|10332.4|10327.4|10332.5|10327.5|10333.9|10328.9|10330.6|10325.6|20
1651473900000|2022-05-02 06:45:00|10332.6|10327.6|10330.6|10325.6|10333.3|10328.3|10329.5|10324.5|34
1651474200000|2022-05-02 06:50:00|10330.8|10325.8|10324.8|10319.8|10331|10326|10324.8|10319.8|80
1651474500000|2022-05-02 06:55:00|10324.9|10319.9|10316|10311|10326.5|10321.5|10313.8|10308.8|283
1651474800000|2022-05-02 07:00:00|10316.1|10311.1|10311.1|10306.1|10318.4|10313.4|10302|10297|346
1651475100000|2022-05-02 07:05:00|10310.7|10305.7|10308.9|10303.9|10313.3|10308.3|10308.9|10303.9|71
1651475400000|2022-05-02 07:10:00|10308.8|10303.8|10308|10303|10313.7|10308.7|10307.7|10302.7|58
1651475700000|2022-05-02 07:15:00|10308.3|10303.3|10312.5|10307.5|10313|10308|10306.1|10301.1|97
1651476000000|2022-05-02 07:20:00|10312.4|10307.4|10316.8|10311.8|10317.7|10312.7|10311.4|10306.4|66
1651476300000|2022-05-02 07:25:00|10316.4|10311.4|10315.3|10310.3|10318|10313|10314.6|10309.6|65
1651476600000|2022-05-02 07:30:00|10315.2|10310.2|10315|10310|10318.4|10313.4|10314.5|10309.5|31
1651476900000|2022-05-02 07:35:00|10315.1|10310.1|10316|10311|10317.8|10312.8|10314.5|10309.5|81
1651477200000|2022-05-02 07:40:00|10315.9|10310.9|10313.7|10308.7|10317.5|10312.5|10312.9|10307.9|30
1651477500000|2022-05-02 07:45:00|10313.6|10308.6|10314.8|10309.8|10316|10311|10312.9|10307.9|14
1651477800000|2022-05-02 07:50:00|10314.9|10309.9|10318.6|10313.6|10319.4|10314.4|10314.4|10309.4|35
1651478100000|2022-05-02 07:55:00|10316.8|10311.8|10324.7|10319.7|10325.4|10320.4|10315.9|10310.9|160
1651478400000|2022-05-02 08:00:00|10324.6|10319.6|10325.3|10320.3|10325.3|10320.3|10321.6|10316.6|67
1651478700000|2022-05-02 08:05:00|10325.2|10320.2|10323.4|10318.4|10329.3|10324.3|10322.1|10317.1|56
1651479000000|2022-05-02 08:10:00|10323.5|10318.5|10324.4|10319.4|10324.4|10319.4|10319.1|10314.1|29
1651479300000|2022-05-02 08:15:00|10324.5|10319.5|10324.2|10319.2|10325.9|10320.9|10323.6|10318.6|33
1651479600000|2022-05-02 08:20:00|10324.3|10319.3|10328.1|10323.1|10328.6|10323.6|10323.8|10318.8|41
1651479900000|2022-05-02 08:25:00|10328.2|10323.2|10326.1|10321.1|10328.4|10323.4|10324.3|10319.3|29
1651480200000|2022-05-02 08:30:00|10326|10321|10328.3|10323.3|10328.4|10323.4|10325.2|10320.2|27
1651480500000|2022-05-02 08:35:00|10328.2|10323.2|10323.1|10318.1|10328.4|10323.4|10323.1|10318.1|32
1651480800000|2022-05-02 08:40:00|10323|10318|10325.4|10320.4|10327|10322|10321.7|10316.7|55
1651481100000|2022-05-02 08:45:00|10325.5|10320.5|10326.7|10321.7|10328.3|10323.3|10325.4|10320.4|11
1651481400000|2022-05-02 08:50:00|10326.6|10321.6|10323.4|10318.4|10327.2|10322.2|10322.3|10317.3|20
1651481700000|2022-05-02 08:55:00|10323.5|10318.5|10326.7|10321.7|10328|10323|10323.3|10318.3|28
1651482000000|2022-05-02 09:00:00|10326.5|10321.5|10325.8|10320.8|10327.5|10322.5|10324.5|10319.5|18
1651482300000|2022-05-02 09:05:00|10326|10321|10328.8|10323.8|10329.5|10324.5|10326|10321|34
1651482600000|2022-05-02 09:10:00|10328.9|10323.9|10329.9|10324.9|10329.9|10324.9|10327|10322|34
1651482900000|2022-05-02 09:15:00|10329.8|10324.8|10329.8|10324.8|10330|10325|10327.8|10322.8|34
1651483200000|2022-05-02 09:20:00|10329.9|10324.9|10327.9|10322.9|10330.5|10325.5|10327.6|10322.6|44
1651483500000|2022-05-02 09:25:00|10327.8|10322.8|10324.8|10319.8|10329.2|10324.2|10323.7|10318.7|67
1651483800000|2022-05-02 09:30:00|10324.9|10319.9|10327.2|10322.2|10330.9|10325.9|10324.7|10319.7|31
1651484100000|2022-05-02 09:35:00|10327.3|10322.3|10329.2|10324.2|10330.4|10325.4|10326.3|10321.3|18
1651484400000|2022-05-02 09:40:00|10329.3|10324.3|10327.7|10322.7|10330|10325|10326.4|10321.4|13
1651484700000|2022-05-02 09:45:00|10327.8|10322.8|10327.1|10322.1|10330.9|10325.9|10327.1|10322.1|15
1651485000000|2022-05-02 09:50:00|10326.9|10321.9|10326.5|10321.5|10329.3|10324.3|10325.5|10320.5|13
1651485300000|2022-05-02 09:55:00|10326.4|10321.4|10326.2|10321.2|10327|10322|10325.8|10320.8|9
1651485600000|2022-05-02 10:00:00|10326|10321|10327|10322|10328.2|10323.2|10325|10320|18
1651485900000|2022-05-02 10:05:00|10327.2|10322.2|10328.8|10323.8|10329.3|10324.3|10325.7|10320.7|20
1651486200000|2022-05-02 10:10:00|10329|10324|10331|10326|10331|10326|10329|10324|24
1651486500000|2022-05-02 10:15:00|10331.3|10326.3|10328|10323|10331.5|10326.5|10327.8|10322.8|25
1651486800000|2022-05-02 10:20:00|10328.1|10323.1|10329.3|10324.3|10329.6|10324.6|10327.3|10322.3|13
1651487100000|2022-05-02 10:25:00|10329.4|10324.4|10330.9|10325.9|10331.8|10326.8|10329.4|10324.4|19
1651487400000|2022-05-02 10:30:00|10331|10326|10331.2|10326.2|10332.5|10327.5|10330.5|10325.5|9
1651487700000|2022-05-02 10:35:00|10331.1|10326.1|10328|10323|10331.1|10326.1|10327.4|10322.4|8
1651488000000|2022-05-02 10:40:00|10327.9|10322.9|10328.4|10323.4|10328.8|10323.8|10325.3|10320.3|86
1651488300000|2022-05-02 10:45:00|10328.5|10323.5|10328.8|10323.8|10330|10325|10328.5|10323.5|24
1651488600000|2022-05-02 10:50:00|10328.7|10323.7|10329.4|10324.4|10330|10325|10325.8|10320.8|16
1651488900000|2022-05-02 10:55:00|10329.3|10324.3|10325.9|10320.9|10329.3|10324.3|10325|10320|19
1651489200000|2022-05-02 11:00:00|10325.8|10320.8|10331.3|10326.3|10331.6|10326.6|10325.4|10320.4|36
1651489500000|2022-05-02 11:05:00|10331.4|10326.4|10329.3|10324.3|10331.8|10326.8|10328|10323|28
1651489800000|2022-05-02 11:10:00|10329.1|10324.1|10327.8|10322.8|10330.1|10325.1|10327.8|10322.8|11
1651490100000|2022-05-02 11:15:00|10327.9|10322.9|10328.2|10323.2|10331|10326|10326.9|10321.9|17
1651490400000|2022-05-02 11:20:00|10328.4|10323.4|10326.2|10321.2|10328.6|10323.6|10326|10321|15
1651490700000|2022-05-02 11:25:00|10326.1|10321.1|10326.2|10321.2|10326.5|10321.5|10325|10320|11
1651491000000|2022-05-02 11:30:00|10326.4|10321.4|10328.5|10323.5|10331|10326|10326.4|10321.4|35
1651491300000|2022-05-02 11:35:00|10328.6|10323.6|10328.4|10323.4|10330|10325|10327.6|10322.6|27
1651491600000|2022-05-02 11:40:00|10328.2|10323.2|10331.6|10326.6|10331.7|10326.7|10328|10323|16
1651491900000|2022-05-02 11:45:00|10331.5|10326.5|10331.1|10326.1|10331.6|10326.6|10329.9|10324.9|21
1651492200000|2022-05-02 11:50:00|10331.2|10326.2|10333.2|10328.2|10334.4|10329.4|10331.2|10326.2|58
1651492500000|2022-05-02 11:55:00|10333.4|10328.4|10334.1|10329.1|10336.2|10331.2|10332.2|10327.2|41
1651492800000|2022-05-02 12:00:00|10334.2|10329.2|10330.7|10325.7|10334.5|10329.5|10330.3|10325.3|84
1651493100000|2022-05-02 12:05:00|10330.6|10325.6|10328.6|10323.6|10331.7|10326.7|10327|10322|201
1651493400000|2022-05-02 12:10:00|10328.7|10323.7|10329.6|10324.6|10330.4|10325.4|10327.1|10322.1|26
1651493700000|2022-05-02 12:15:00|10329.5|10324.5|10330.5|10325.5|10331.4|10326.4|10328.7|10323.7|28
1651494000000|2022-05-02 12:20:00|10330.7|10325.7|10325|10320|10330.7|10325.7|10324.7|10319.7|22
1651494300000|2022-05-02 12:25:00|10325.1|10320.1|10323.8|10318.8|10326|10321|10323.2|10318.2|150
1651494600000|2022-05-02 12:30:00|10323.7|10318.7|10330.2|10325.2|10330.6|10325.6|10322|10317|130
1651494900000|2022-05-02 12:35:00|10330.3|10325.3|10331.3|10326.3|10333.7|10328.7|10330.2|10325.2|33
1651495200000|2022-05-02 12:40:00|10331.5|10326.5|10332|10327|10332.3|10327.3|10330.1|10325.1|9
1651495500000|2022-05-02 12:45:00|10332.1|10327.1|10333.2|10328.2|10333.6|10328.6|10331.6|10326.6|24
1651495800000|2022-05-02 12:50:00|10333.1|10328.1|10332.5|10327.5|10333.8|10328.8|10332.2|10327.2|28
1651496100000|2022-05-02 12:55:00|10332.6|10327.6|10344.3|10339.3|10345.6|10340.6|10332.5|10327.5|114
1651496400000|2022-05-02 13:00:00|10344.2|10339.2|10338.7|10333.7|10344.5|10339.5|10338.2|10333.2|65
1651496700000|2022-05-02 13:05:00|10338.8|10333.8|10339.6|10334.6|10341|10336|10336.7|10331.7|58
1651497000000|2022-05-02 13:10:00|10339.5|10334.5|10338.3|10333.3|10339.5|10334.5|10337.1|10332.1|21
1651497300000|2022-05-02 13:15:00|10338.5|10333.5|10343|10338|10343|10338|10338.5|10333.5|66
1651497600000|2022-05-02 13:20:00|10342.9|10337.9|10345.1|10340.1|10346|10341|10342.1|10337.1|46
1651497900000|2022-05-02 13:25:00|10345|10340|10346|10341|10347.4|10342.4|10343|10338|42
1651498200000|2022-05-02 13:30:00|10346.1|10341.1|10344.4|10339.4|10347.1|10342.1|10342.4|10337.4|57
1651498500000|2022-05-02 13:35:00|10344.5|10339.5|10343.8|10338.8|10347.6|10342.6|10343.4|10338.4|74
1651498800000|2022-05-02 13:40:00|10344|10339|10335.7|10330.7|10345|10340|10334.9|10329.9|108
1651499100000|2022-05-02 13:45:00|10335.4|10330.4|10335.1|10330.1|10339.5|10334.5|10334.1|10329.1|85
1651499400000|2022-05-02 13:50:00|10335.2|10330.2|10334|10329|10337.4|10332.4|10332.4|10327.4|45
1651499700000|2022-05-02 13:55:00|10334.2|10329.2|10336.9|10331.9|10340|10335|10333.5|10328.5|32
1651500000000|2022-05-02 14:00:00|10328|10321|10330.6|10325.6|10336.9|10331.9|10327.4|10321|142
1651500300000|2022-05-02 14:05:00|10330.7|10325.7|10345.3|10340.3|10346.9|10341.9|10330.6|10325.6|84
1651500600000|2022-05-02 14:10:00|10345.4|10340.4|10340.1|10335.1|10345.8|10340.8|10339.6|10334.6|64
1651500900000|2022-05-02 14:15:00|10340.2|10335.2|10334.7|10329.7|10343.2|10338.2|10334|10329|73
1651501200000|2022-05-02 14:20:00|10335.1|10330.1|10335.9|10330.9|10337.4|10332.4|10334.2|10329.2|95
1651501500000|2022-05-02 14:25:00|10335.8|10330.8|10332.2|10327.2|10336.7|10331.7|10330.7|10325.7|95
1651501800000|2022-05-02 14:30:00|10332.1|10327.1|10327.1|10322.1|10332.2|10327.2|10324.8|10319.8|194
1651502100000|2022-05-02 14:35:00|10327|10322|10330.1|10325.1|10331.4|10326.4|10326|10321|61
1651502400000|2022-05-02 14:40:00|10330|10325|10333|10328|10333.1|10328.1|10327.3|10322.3|55
1651502700000|2022-05-02 14:45:00|10333.1|10328.1|10332.7|10327.7|10334.4|10329.4|10331.1|10326.1|94
1651503000000|2022-05-02 14:50:00|10332.6|10327.6|10336.9|10331.9|10339.7|10334.7|10331.6|10326.6|102
1651503300000|2022-05-02 14:55:00|10337.2|10332.2|10341.4|10336.4|10341.4|10336.4|10337.2|10332.2|70
1651503600000|2022-05-02 15:00:00|10341.3|10336.3|10348.5|10343.5|10349|10344|10340.2|10335.2|107
1651503900000|2022-05-02 15:05:00|10348.4|10343.4|10350|10345|10351.1|10346.1|10347.1|10342.1|79
1651504200000|2022-05-02 15:10:00|10350.1|10345.1|10352.2|10347.2|10354.2|10349.2|10349.9|10344.9|61
1651504500000|2022-05-02 15:15:00|10352.1|10347.1|10353.3|10348.3|10354.4|10349.4|10351.7|10346.7|84
1651504800000|2022-05-02 15:20:00|10353.2|10348.2|10352.8|10347.8|10354.4|10349.4|10352.7|10347.7|88
1651505100000|2022-05-02 15:25:00|10352.7|10347.7|10352.2|10347.2|10353.9|10348.9|10350.9|10345.9|121
1651505400000|2022-05-02 15:30:00|10352.3|10347.3|10348.8|10343.8|10353.4|10348.4|10348.7|10343.7|141
1651505700000|2022-05-02 15:35:00|10348.7|10343.7|10348.7|10343.7|10351.4|10346.4|10348.4|10343.4|64
1651506000000|2022-05-02 15:40:00|10348.8|10343.8|10346.9|10341.9|10348.9|10343.9|10345.1|10340.1|47
1651506300000|2022-05-02 15:45:00|10346.8|10341.8|10347.7|10342.7|10348.1|10343.1|10346.3|10341.3|37
1651506600000|2022-05-02 15:50:00|10347.9|10342.9|10344.1|10339.1|10348.1|10343.1|10343.3|10338.3|25
1651506900000|2022-05-02 15:55:00|10344.2|10339.2|10342.1|10337.1|10345.3|10340.3|10341.6|10336.6|36
1651507200000|2022-05-02 16:00:00|10342.2|10337.2|10343.4|10338.4|10343.4|10338.4|10340.2|10335.2|72
1651507500000|2022-05-02 16:05:00|10343.5|10338.5|10343.5|10338.5|10344.1|10339.1|10342.5|10337.5|31
1651507800000|2022-05-02 16:10:00|10343.4|10338.4|10342.8|10337.8|10343.8|10338.8|10341.5|10336.5|26
1651508100000|2022-05-02 16:15:00|10342.9|10337.9|10341.7|10336.7|10342.9|10337.9|10341|10336|45
1651508400000|2022-05-02 16:20:00|10341.6|10336.6|10340|10335|10342.2|10337.2|10338.2|10333.2|38
1651508700000|2022-05-02 16:25:00|10340.1|10335.1|10339|10334|10340.1|10335.1|10338.4|10333.4|17
1651509000000|2022-05-02 16:30:00|10338.9|10333.9|10340.7|10335.7|10340.8|10335.8|10337.9|10332.9|27
1651509300000|2022-05-02 16:35:00|10340.5|10335.5|10343.1|10338.1|10343.3|10338.3|10340.4|10335.4|75
1651509600000|2022-05-02 16:40:00|10343.6|10338.6|10345.6|10340.6|10348.2|10343.2|10342.8|10337.8|50
1651509900000|2022-05-02 16:45:00|10345.1|10340.1|10342.4|10337.4|10346.1|10341.1|10341.6|10336.6|25
1651510200000|2022-05-02 16:50:00|10342.5|10337.5|10349.9|10344.9|10351|10346|10342.5|10337.5|20
1651510500000|2022-05-02 16:55:00|10349.8|10344.8|10352.9|10347.9|10357.7|10352.7|10349.2|10344.2|61
1651510800000|2022-05-02 17:00:00|10352.8|10347.8|10356.2|10351.2|10358.3|10353.3|10351.5|10346.5|86
1651511100000|2022-05-02 17:05:00|10356.3|10351.3|10356.5|10351.5|10358.3|10353.3|10354.3|10349.3|203
1651511400000|2022-05-02 17:10:00|10356.8|10351.8|10357.1|10352.1|10357.3|10352.3|10354.7|10349.7|33
1651511700000|2022-05-02 17:15:00|10357.2|10352.2|10355.8|10350.8|10357.5|10352.5|10355.7|10350.7|39
1651512000000|2022-05-02 17:20:00|10356|10351|10355.8|10350.8|10357|10352|10355|10350|51
1651512300000|2022-05-02 17:25:00|10355.7|10350.7|10355.2|10350.2|10356.3|10351.3|10353.9|10348.9|21
1651512600000|2022-05-02 17:30:00|10355.3|10350.3|10357.6|10352.6|10358.3|10353.3|10354.4|10349.4|38
1651512900000|2022-05-02 17:35:00|10357.5|10352.5|10358.9|10353.9|10359.4|10354.4|10356.7|10351.7|35
1651513200000|2022-05-02 17:40:00|10358.8|10353.8|10360.2|10355.2|10360.4|10355.4|10358.2|10353.2|40
1651513500000|2022-05-02 17:45:00|10360.3|10355.3|10364.3|10359.3|10364.5|10359.5|10359.8|10354.8|107
1651513800000|2022-05-02 17:50:00|10364.2|10359.2|10365.5|10360.5|10365.5|10360.5|10363.8|10358.8|98
1651514100000|2022-05-02 17:55:00|10365.4|10360.4|10364.9|10359.9|10365.4|10360.4|10362.9|10357.9|31
1651514400000|2022-05-02 18:00:00|10364.8|10359.8|10361.8|10356.8|10365.4|10360.4|10361.8|10356.8|30
1651514700000|2022-05-02 18:05:00|10361.7|10356.7|10364.5|10359.5|10364.6|10359.6|10361.3|10356.3|28
1651515000000|2022-05-02 18:10:00|10364.4|10359.4|10366.6|10361.6|10366.6|10361.6|10363.3|10358.3|31
1651515300000|2022-05-02 18:15:00|10366.5|10361.5|10364.5|10359.5|10366.8|10361.8|10364|10359|34
1651515600000|2022-05-02 18:20:00|10364.3|10359.3|10362.8|10357.8|10364.5|10359.5|10362|10357|22
1651515900000|2022-05-02 18:25:00|10363|10358|10361.3|10356.3|10364.3|10359.3|10361.3|10356.3|16
1651516200000|2022-05-02 18:30:00|10361.4|10356.4|10361.7|10356.7|10362.1|10357.1|10360|10355|21
1651516500000|2022-05-02 18:35:00|10362|10357|10363.3|10358.3|10364|10359|10362|10357|61
1651516800000|2022-05-02 18:40:00|10363.4|10358.4|10364.8|10359.8|10365|10360|10362.8|10357.8|21
1651517100000|2022-05-02 18:45:00|10364.6|10359.6|10363.4|10358.4|10364.6|10359.6|10362.3|10357.3|24
1651517400000|2022-05-02 18:50:00|10363.5|10358.5|10362|10357|10364.2|10359.2|10361|10356|44
1651517700000|2022-05-02 18:55:00|10361.9|10356.9|10366.5|10361.5|10366.5|10361.5|10361.5|10356.5|286
1651518000000|2022-05-02 19:00:00|10366.4|10361.4|10364.8|10359.8|10366.4|10361.4|10364.2|10359.2|151
1651518300000|2022-05-02 19:05:00|10364.6|10359.6|10362.7|10357.7|10365.1|10360.1|10362.6|10357.6|19
1651518600000|2022-05-02 19:10:00|10362.6|10357.6|10361.8|10356.8|10363|10358|10360.6|10355.6|34
1651518900000|2022-05-02 19:15:00|10361.5|10356.5|10357.6|10352.6|10362|10357|10356.9|10351.9|71
1651519200000|2022-05-02 19:20:00|10357.5|10352.5|10351.8|10346.8|10357.5|10352.5|10351.4|10346.4|26
1651519500000|2022-05-02 19:25:00|10352|10347|10354|10349|10355.2|10350.2|10351.9|10346.9|131
1651519800000|2022-05-02 19:30:00|10354.1|10349.1|10350.4|10345.4|10354.1|10349.1|10350.1|10345.1|63
1651520100000|2022-05-02 19:35:00|10350.2|10345.2|10353.2|10348.2|10353.2|10348.2|10349.5|10344.5|131
1651520400000|2022-05-02 19:40:00|10353.1|10348.1|10356.4|10351.4|10356.7|10351.7|10351|10346|28
1651520700000|2022-05-02 19:45:00|10356.5|10351.5|10352.4|10347.4|10356.5|10351.5|10352.2|10347.2|45
1651521000000|2022-05-02 19:50:00|10352.5|10347.5|10351.6|10346.6|10354.6|10349.6|10351.2|10346.2|25
1651521300000|2022-05-02 19:55:00|10351.7|10346.7|10355|10350|10356|10351|10351|10346|128
1651521600000|2022-05-02 20:00:00|10355.1|10350.1|10355.9|10350.9|10357.3|10352.3|10353.9|10348.9|15
1651521900000|2022-05-02 20:05:00|10356.1|10351.1|10354.8|10349.8|10357.3|10352.3|10354.8|10349.8|3
1651522200000|2022-05-02 20:10:00|10354.7|10349.7|10356.3|10351.3|10356.6|10351.6|10354.7|10349.7|4
1651522500000|2022-05-02 20:15:00|10356.2|10351.2|10355|10350|10356.2|10351.2|10353.5|10348.5|4
1651522800000|2022-05-02 20:20:00|10355.1|10350.1|10355.2|10350.2|10356.4|10351.4|10354.7|10349.7|6
1651523100000|2022-05-02 20:25:00|10355.5|10350.5|10355.4|10350.4|10355.7|10350.7|10354.4|10349.4|30
1651523400000|2022-05-02 20:30:00|10355.2|10350.2|10355.1|10350.1|10356.3|10351.3|10354.5|10349.5|31
1651523700000|2022-05-02 20:35:00|10355|10350|10353.7|10348.7|10355|10350|10353.7|10348.7|1
1651524000000|2022-05-02 20:40:00|10353.8|10348.8|10353.9|10348.9|10353.9|10348.9|10353.3|10348.3|2
1651524300000|2022-05-02 20:45:00|10354|10349|10353.1|10348.1|10354.4|10349.4|10353|10348|7
1651524600000|2022-05-02 20:50:00|10353.2|10348.2|10351.7|10346.7|10353.2|10348.2|10351.6|10346.6|20
1651524900000|2022-05-02 20:55:00|10352|10347|10352.6|10343.6|10354.8|10347.5|10350.8|10343.6|12
1651536000000|2022-05-03 00:00:00|10349.3|10344.3|10347.6|10342.6|10349.6|10344.6|10345.4|10340.4|38
1651536300000|2022-05-03 00:05:00|10347.7|10342.7|10344.2|10339.2|10347.7|10342.7|10343.8|10338.8|21
1651536600000|2022-05-03 00:10:00|10344.3|10339.3|10346|10341|10346.2|10341.2|10344.2|10339.2|12
1651536900000|2022-05-03 00:15:00|10346.2|10341.2|10348|10343|10348.1|10343.1|10345.9|10340.9|12
1651537200000|2022-05-03 00:20:00|10347.9|10342.9|10347.8|10342.8|10349.3|10344.3|10347.8|10342.8|9
1651537500000|2022-05-03 00:25:00|10347.9|10342.9|10347.3|10342.3|10348.9|10343.9|10347.3|10342.3|8
1651537800000|2022-05-03 00:30:00|10347.1|10342.1|10343.4|10338.4|10347.2|10342.2|10342.8|10337.8|21
1651538100000|2022-05-03 00:35:00|10343.3|10338.3|10341.3|10336.3|10343.3|10338.3|10340.1|10335.1|22
1651538400000|2022-05-03 00:40:00|10341.4|10336.4|10340.4|10335.4|10342|10337|10339.3|10334.3|29
1651538700000|2022-05-03 00:45:00|10340.3|10335.3|10336.1|10331.1|10340.5|10335.5|10336.1|10331.1|93
1651539000000|2022-05-03 00:50:00|10336.2|10331.2|10333.8|10328.8|10338.1|10333.1|10332.9|10327.9|31
1651539300000|2022-05-03 00:55:00|10334.1|10329.1|10332.9|10327.9|10334.8|10329.8|10331.6|10326.6|36
1651539600000|2022-05-03 01:00:00|10333.1|10328.1|10332.4|10327.4|10334.4|10329.4|10331.7|10326.7|175
1651539900000|2022-05-03 01:05:00|10332.6|10327.6|10335.2|10330.2|10337.3|10332.3|10332.3|10327.3|12
1651540200000|2022-05-03 01:10:00|10334.9|10329.9|10338.7|10333.7|10338.8|10333.8|10334.5|10329.5|15
1651540500000|2022-05-03 01:15:00|10338.8|10333.8|10338.8|10333.8|10338.9|10333.9|10337.7|10332.7|12
1651540800000|2022-05-03 01:20:00|10338.9|10333.9|10340.2|10335.2|10341|10336|10338.9|10333.9|25
1651541100000|2022-05-03 01:25:00|10340.1|10335.1|10340.2|10335.2|10341.2|10336.2|10339.6|10334.6|9
1651541400000|2022-05-03 01:30:00|10340.1|10335.1|10340.1|10335.1|10340.5|10335.5|10338.9|10333.9|8
1651541700000|2022-05-03 01:35:00|10340.4|10335.4|10341.4|10336.4|10343|10338|10340.4|10335.4|30
1651542000000|2022-05-03 01:40:00|10341.3|10336.3|10342.7|10337.7|10342.9|10337.9|10341.3|10336.3|40
1651542300000|2022-05-03 01:45:00|10342.5|10337.5|10340.3|10335.3|10342.8|10337.8|10340.3|10335.3|8
1651542600000|2022-05-03 01:50:00|10340.4|10335.4|10337.9|10332.9|10340.4|10335.4|10336.7|10331.7|12
1651542900000|2022-05-03 01:55:00|10337.7|10332.7|10336.2|10331.2|10337.7|10332.7|10335.3|10330.3|4
1651543200000|2022-05-03 02:00:00|10336|10331|10335|10330|10336.7|10331.7|10334.7|10329.7|32
1651543500000|2022-05-03 02:05:00|10335.2|10330.2|10335.4|10330.4|10336.2|10331.2|10334.7|10329.7|6
1651543800000|2022-05-03 02:10:00|10335.5|10330.5|10336|10331|10336.5|10331.5|10335.1|10330.1|3
1651544100000|2022-05-03 02:15:00|10335.9|10330.9|10334.4|10329.4|10336.1|10331.1|10334.4|10329.4|7
1651544400000|2022-05-03 02:20:00|10334.3|10329.3|10333.5|10328.5|10334.4|10329.4|10332.7|10327.7|6
1651544700000|2022-05-03 02:25:00|10333.4|10328.4|10333.5|10328.5|10333.9|10328.9|10332.9|10327.9|5
1651545000000|2022-05-03 02:30:00|10333.6|10328.6|10334.9|10329.9|10335.5|10330.5|10333.6|10328.6|19
1651545300000|2022-05-03 02:35:00|10334.8|10329.8|10337.8|10332.8|10337.9|10332.9|10334.4|10329.4|8
1651545600000|2022-05-03 02:40:00|10337.9|10332.9|10340.2|10335.2|10340.9|10335.9|10337.9|10332.9|33
1651545900000|2022-05-03 02:45:00|10340.1|10335.1|10340.9|10335.9|10341.3|10336.3|10339.4|10334.4|19
1651546200000|2022-05-03 02:50:00|10341|10336|10343.1|10338.1|10343.1|10338.1|10340.7|10335.7|38
1651546500000|2022-05-03 02:55:00|10343.2|10338.2|10341.2|10336.2|10344.4|10339.4|10340.3|10335.3|23
1651546800000|2022-05-03 03:00:00|10341.3|10336.3|10344.2|10339.2|10345.3|10340.3|10341.3|10336.3|39
1651547100000|2022-05-03 03:05:00|10344.3|10339.3|10342.8|10337.8|10345.6|10340.6|10342.5|10337.5|10
1651547400000|2022-05-03 03:10:00|10342.9|10337.9|10341.9|10336.9|10343.6|10338.6|10341.7|10336.7|1
1651547700000|2022-05-03 03:15:00|10342|10337|10339.7|10334.7|10342|10337|10339.5|10334.5|13
1651548000000|2022-05-03 03:20:00|10340|10335|10339.5|10334.5|10340.2|10335.2|10338.9|10333.9|12
1651548300000|2022-05-03 03:25:00|10339.3|10334.3|10338.1|10333.1|10339.3|10334.3|10338.1|10333.1|5
1651548600000|2022-05-03 03:30:00|10338|10333|10340.7|10335.7|10340.8|10335.8|10338|10333|8
1651548900000|2022-05-03 03:35:00|10340.8|10335.8|10340.8|10335.8|10341.1|10336.1|10340.2|10335.2|9
1651549200000|2022-05-03 03:40:00|10340.7|10335.7|10341.1|10336.1|10341.3|10336.3|10340.1|10335.1|2
1651549500000|2022-05-03 03:45:00|10341.2|10336.2|10338|10333|10341.2|10336.2|10337.7|10332.7|12
1651549800000|2022-05-03 03:50:00|10338.1|10333.1|10338.2|10333.2|10338.3|10333.3|10337.1|10332.1|5
1651550100000|2022-05-03 03:55:00|10338.3|10333.3|10337.7|10332.7|10338.5|10333.5|10337.1|10332.1|3
1651550400000|2022-05-03 04:00:00|10337.8|10332.8|10341.1|10336.1|10341.2|10336.2|10337.7|10332.7|10
1651550700000|2022-05-03 04:05:00|10341|10336|10338.8|10333.8|10341.1|10336.1|10338.8|10333.8|1
1651551000000|2022-05-03 04:10:00|10339.1|10334.1|10339.1|10334.1|10339.2|10334.2|10338.7|10333.7|1
1651551300000|2022-05-03 04:15:00|10339.2|10334.2|10338.9|10333.9|10339.4|10334.4|10338.7|10333.7|4
1651551600000|2022-05-03 04:20:00|10338.8|10333.8|10340.1|10335.1|10340.3|10335.3|10338.6|10333.6|1
1651551900000|2022-05-03 04:25:00|10340|10335|10340.7|10335.7|10341|10336|10339.7|10334.7|3
1651552200000|2022-05-03 04:30:00|10340.8|10335.8|10334.6|10329.6|10340.8|10335.8|10332.6|10327.6|147
1651552500000|2022-05-03 04:35:00|10334.7|10329.7|10337.1|10332.1|10338|10333|10334.6|10329.6|19
1651552800000|2022-05-03 04:40:00|10337.2|10332.2|10343.2|10338.2|10344|10339|10337.1|10332.1|14
1651553100000|2022-05-03 04:45:00|10343.3|10338.3|10343.6|10338.6|10345.7|10340.7|10343.1|10338.1|22
1651553400000|2022-05-03 04:50:00|10343.7|10338.7|10347.2|10342.2|10347.2|10342.2|10343|10338|32
1651553700000|2022-05-03 04:55:00|10347.3|10342.3|10352.4|10347.4|10352.5|10347.5|10346.6|10341.6|28
1651554000000|2022-05-03 05:00:00|10352.3|10347.3|10351|10346|10354.2|10349.2|10350.3|10345.3|31
1651554300000|2022-05-03 05:05:00|10350.9|10345.9|10352|10347|10353.2|10348.2|10350.7|10345.7|23
1651554600000|2022-05-03 05:10:00|10352.2|10347.2|10348.4|10343.4|10352.2|10347.2|10348.1|10343.1|12
1651554900000|2022-05-03 05:15:00|10348.3|10343.3|10345.6|10340.6|10348.4|10343.4|10344.8|10339.8|11
1651555200000|2022-05-03 05:20:00|10345.7|10340.7|10347.1|10342.1|10348.3|10343.3|10345.7|10340.7|8
1651555500000|2022-05-03 05:25:00|10347|10342|10346.3|10341.3|10347.1|10342.1|10344.6|10339.6|12
1651555800000|2022-05-03 05:30:00|10346.4|10341.4|10346.8|10341.8|10347.8|10342.8|10345.6|10340.6|15
1651556100000|2022-05-03 05:35:00|10346.7|10341.7|10346.8|10341.8|10347.8|10342.8|10346.1|10341.1|0
1651556400000|2022-05-03 05:40:00|10346.7|10341.7|10351.1|10346.1|10351.5|10346.5|10346.4|10341.4|7
1651556700000|2022-05-03 05:45:00|10351.2|10346.2|10354.1|10349.1|10355.7|10350.7|10350.6|10345.6|16
1651557000000|2022-05-03 05:50:00|10353.9|10348.9|10349.8|10344.8|10353.9|10348.9|10347.6|10342.6|24
1651557300000|2022-05-03 05:55:00|10349.7|10344.7|10347.7|10342.7|10350.3|10345.3|10347.3|10342.3|7
1651557600000|2022-05-03 06:00:00|10347.6|10342.6|10347.8|10342.8|10351.8|10346.8|10347.4|10342.4|23
1651557900000|2022-05-03 06:05:00|10348|10343|10347.5|10342.5|10348.6|10343.6|10346.9|10341.9|10
1651558200000|2022-05-03 06:10:00|10347.6|10342.6|10351.3|10346.3|10351.5|10346.5|10347.4|10342.4|13
1651558500000|2022-05-03 06:15:00|10351.4|10346.4|10352.5|10347.5|10353.1|10348.1|10351|10346|13
1651558800000|2022-05-03 06:20:00|10352.4|10347.4|10352.7|10347.7|10353.9|10348.9|10350.6|10345.6|17
1651559100000|2022-05-03 06:25:00|10352.6|10347.6|10352.8|10347.8|10355.7|10350.7|10350.6|10345.6|9
1651559400000|2022-05-03 06:30:00|10352.7|10347.7|10347.5|10342.5|10352.7|10347.7|10347.4|10342.4|38
1651559700000|2022-05-03 06:35:00|10347.6|10342.6|10344.1|10339.1|10348.3|10343.3|10344.1|10339.1|11
1651560000000|2022-05-03 06:40:00|10343.8|10338.8|10346.7|10341.7|10349.3|10344.3|10342.8|10337.8|34
1651560300000|2022-05-03 06:45:00|10346.6|10341.6|10347.2|10342.2|10347.8|10342.8|10344.7|10339.7|17
1651560600000|2022-05-03 06:50:00|10347.3|10342.3|10351.6|10346.6|10352.1|10347.1|10345.8|10340.8|12
1651560900000|2022-05-03 06:55:00|10351.7|10346.7|10353.8|10348.8|10355.8|10350.8|10351.7|10346.7|22
1651561200000|2022-05-03 07:00:00|10353.9|10348.9|10356|10351|10357.8|10352.8|10351|10346|76
1651561500000|2022-05-03 07:05:00|10356.2|10351.2|10350.1|10345.1|10359.1|10354.1|10350.1|10345.1|65
1651561800000|2022-05-03 07:10:00|10350.2|10345.2|10350.8|10345.8|10352.7|10347.7|10349.6|10344.6|46
1651562100000|2022-05-03 07:15:00|10350.9|10345.9|10347.1|10342.1|10352.4|10347.4|10347|10342|25
1651562400000|2022-05-03 07:20:00|10347.2|10342.2|10341.6|10336.6|10349.2|10344.2|10340.3|10335.3|52
1651562700000|2022-05-03 07:25:00|10341.4|10336.4|10339.6|10334.6|10342.8|10337.8|10338.5|10333.5|36
1651563000000|2022-05-03 07:30:00|10339.7|10334.7|10337.1|10332.1|10340.9|10335.9|10335.5|10330.5|43
1651563300000|2022-05-03 07:35:00|10337.2|10332.2|10335.1|10330.1|10337.6|10332.6|10333.3|10328.3|86
1651563600000|2022-05-03 07:40:00|10335|10330|10338.4|10333.4|10338.5|10333.5|10334.1|10329.1|65
1651563900000|2022-05-03 07:45:00|10338.5|10333.5|10341.1|10336.1|10343.3|10338.3|10338.3|10333.3|28
1651564200000|2022-05-03 07:50:00|10341.2|10336.2|10334.7|10329.7|10341.2|10336.2|10333.3|10328.3|40
1651564500000|2022-05-03 07:55:00|10334.8|10329.8|10338.2|10333.2|10338.4|10333.4|10334.2|10329.2|17
1651564800000|2022-05-03 08:00:00|10338.1|10333.1|10334.1|10329.1|10338.1|10333.1|10333.7|10328.7|31
1651565100000|2022-05-03 08:05:00|10334.2|10329.2|10333.9|10328.9|10336.5|10331.5|10332.8|10327.8|25
1651565400000|2022-05-03 08:10:00|10333.8|10328.8|10334.9|10329.9|10336|10331|10333.4|10328.4|21
1651565700000|2022-05-03 08:15:00|10334.8|10329.8|10334.9|10329.9|10336|10331|10333.7|10328.7|19
1651566000000|2022-05-03 08:20:00|10334.8|10329.8|10337.1|10332.1|10337.1|10332.1|10333.7|10328.7|30
1651566300000|2022-05-03 08:25:00|10337|10332|10341.2|10336.2|10341.8|10336.8|10336.7|10331.7|35
1651566600000|2022-05-03 08:30:00|10340.9|10335.9|10343.6|10338.6|10344.4|10339.4|10339.8|10334.8|28
1651566900000|2022-05-03 08:35:00|10343.4|10338.4|10344.9|10339.9|10345.1|10340.1|10342.3|10337.3|19
1651567200000|2022-05-03 08:40:00|10345|10340|10346.4|10341.4|10349.8|10344.8|10344.3|10339.3|65
1651567500000|2022-05-03 08:45:00|10346.5|10341.5|10346|10341|10347.6|10342.6|10343.8|10338.8|23
1651567800000|2022-05-03 08:50:00|10345.9|10340.9|10345.5|10340.5|10348.1|10343.1|10343.8|10338.8|29
1651568100000|2022-05-03 08:55:00|10345.6|10340.6|10350.1|10345.1|10350.5|10345.5|10345.5|10340.5|82
1651568400000|2022-05-03 09:00:00|10350|10345|10354.5|10349.5|10355|10350|10349.1|10344.1|50
1651568700000|2022-05-03 09:05:00|10354.9|10349.9|10349|10344|10356.9|10351.9|10348.8|10343.8|31
1651569000000|2022-05-03 09:10:00|10349.1|10344.1|10354|10349|10355|10350|10348.3|10343.3|23
1651569300000|2022-05-03 09:15:00|10353.9|10348.9|10354.1|10349.1|10355|10350|10349.8|10344.8|19
1651569600000|2022-05-03 09:20:00|10354|10349|10352.5|10347.5|10354.1|10349.1|10350.8|10345.8|7
1651569900000|2022-05-03 09:25:00|10352.4|10347.4|10352.7|10347.7|10353.7|10348.7|10351.3|10346.3|27
1651570200000|2022-05-03 09:30:00|10353|10348|10348.2|10343.2|10354.1|10349.1|10347.5|10342.5|79
1651570500000|2022-05-03 09:35:00|10348.5|10343.5|10349.1|10344.1|10351.2|10346.2|10347.3|10342.3|11
1651570800000|2022-05-03 09:40:00|10349|10344|10347.8|10342.8|10349.1|10344.1|10346|10341|59
1651571100000|2022-05-03 09:45:00|10347.7|10342.7|10345|10340|10347.8|10342.8|10345|10340|10
1651571400000|2022-05-03 09:50:00|10345.1|10340.1|10343.7|10338.7|10346.1|10341.1|10342.6|10337.6|25
1651571700000|2022-05-03 09:55:00|10344|10339|10343|10338|10346.2|10341.2|10343|10338|43
1651572000000|2022-05-03 10:00:00|10343.1|10338.1|10344.1|10339.1|10345.5|10340.5|10342.9|10337.9|28
1651572300000|2022-05-03 10:05:00|10344|10339|10342.1|10337.1|10345.5|10340.5|10341.6|10336.6|27
1651572600000|2022-05-03 10:10:00|10342.2|10337.2|10341.5|10336.5|10344.7|10339.7|10341.5|10336.5|31
1651572900000|2022-05-03 10:15:00|10341.6|10336.6|10337.7|10332.7|10341.9|10336.9|10337|10332|56
1651573200000|2022-05-03 10:20:00|10337.8|10332.8|10339|10334|10342.3|10337.3|10337.7|10332.7|38
1651573500000|2022-05-03 10:25:00|10339.2|10334.2|10343.5|10338.5|10344.1|10339.1|10339|10334|24
1651573800000|2022-05-03 10:30:00|10343.6|10338.6|10347.9|10342.9|10348.6|10343.6|10343.6|10338.6|22
1651574100000|2022-05-03 10:35:00|10347.8|10342.8|10348.2|10343.2|10349.2|10344.2|10346.1|10341.1|16
1651574400000|2022-05-03 10:40:00|10348.1|10343.1|10348.7|10343.7|10348.7|10343.7|10345.5|10340.5|46
1651574700000|2022-05-03 10:45:00|10349|10344|10349.6|10344.6|10351|10346|10348.1|10343.1|8
1651575000000|2022-05-03 10:50:00|10349.7|10344.7|10349.2|10344.2|10351.4|10346.4|10348.7|10343.7|16
1651575300000|2022-05-03 10:55:00|10349.4|10344.4|10352.7|10347.7|10353.9|10348.9|10348.7|10343.7|24
1651575600000|2022-05-03 11:00:00|10352.6|10347.6|10353.9|10348.9|10355.2|10350.2|10351.1|10346.1|39
1651575900000|2022-05-03 11:05:00|10353.7|10348.7|10351.5|10346.5|10353.7|10348.7|10351|10346|22
1651576200000|2022-05-03 11:10:00|10351.4|10346.4|10353.1|10348.1|10354.2|10349.2|10351.1|10346.1|19
1651576500000|2022-05-03 11:15:00|10353.2|10348.2|10352.6|10347.6|10354.7|10349.7|10350.5|10345.5|18
1651576800000|2022-05-03 11:20:00|10352.4|10347.4|10351.2|10346.2|10354.4|10349.4|10351.1|10346.1|16
1651577100000|2022-05-03 11:25:00|10351.1|10346.1|10343.6|10338.6|10351.2|10346.2|10342.2|10337.2|47
1651577400000|2022-05-03 11:30:00|10343.5|10338.5|10338.2|10333.2|10343.6|10338.6|10336|10331|97
1651577700000|2022-05-03 11:35:00|10338.1|10333.1|10339.2|10334.2|10340|10335|10336.9|10331.9|24
1651578000000|2022-05-03 11:40:00|10339.4|10334.4|10340.1|10335.1|10340.7|10335.7|10339|10334|20
1651578300000|2022-05-03 11:45:00|10340|10335|10340.7|10335.7|10342|10337|10340|10335|26
1651578600000|2022-05-03 11:50:00|10340.6|10335.6|10328.2|10323.2|10340.6|10335.6|10328.2|10323.2|133
1651578900000|2022-05-03 11:55:00|10328|10323|10323.3|10318.3|10328|10323|10321.1|10316.1|306
1651579200000|2022-05-03 12:00:00|10323.5|10318.5|10315.7|10310.7|10323.6|10318.6|10313.1|10308.1|142
1651579500000|2022-05-03 12:05:00|10315.6|10310.6|10316|10311|10319.6|10314.6|10315.5|10310.5|85
1651579800000|2022-05-03 12:10:00|10315.9|10310.9|10310.3|10305.3|10317.7|10312.7|10305.9|10300.9|107
1651580100000|2022-05-03 12:15:00|10309.8|10304.8|10309.3|10304.3|10312.4|10307.4|10307.5|10302.5|48
1651580400000|2022-05-03 12:20:00|10309.5|10304.5|10310.4|10305.4|10312.9|10307.9|10309|10304|62
1651580700000|2022-05-03 12:25:00|10310.5|10305.5|10307.6|10302.6|10310.6|10305.6|10306.6|10301.6|100
1651581000000|2022-05-03 12:30:00|10307.7|10302.7|10303.6|10298.6|10308.7|10303.7|10303.6|10298.6|190
1651581300000|2022-05-03 12:35:00|10303.5|10298.5|10295.9|10290.9|10303.7|10298.7|10295.8|10290.8|209
1651581600000|2022-05-03 12:40:00|10296|10291|10303|10298|10304.2|10299.2|10294.5|10289.5|159
1651581900000|2022-05-03 12:45:00|10303.4|10298.4|10302.5|10297.5|10304.4|10299.4|10301.7|10296.7|49
1651582200000|2022-05-03 12:50:00|10302.8|10297.8|10301.3|10296.3|10304|10299|10299.4|10294.4|33
1651582500000|2022-05-03 12:55:00|10301.4|10296.4|10302.4|10297.4|10305.2|10300.2|10298.9|10293.9|96
1651582800000|2022-05-03 13:00:00|10302.6|10297.6|10300.6|10295.6|10304.7|10299.7|10300.3|10295.3|64
1651583100000|2022-05-03 13:05:00|10300.4|10295.4|10297.1|10292.1|10303.1|10298.1|10296.9|10291.9|50
1651583400000|2022-05-03 13:10:00|10297.2|10292.2|10302.9|10297.9|10304.3|10299.3|10296.9|10291.9|49
1651583700000|2022-05-03 13:15:00|10303.1|10298.1|10307.2|10302.2|10307.6|10302.6|10301.9|10296.9|113
1651584000000|2022-05-03 13:20:00|10307.3|10302.3|10306.7|10301.7|10307.4|10302.4|10304.7|10299.7|64
1651584300000|2022-05-03 13:25:00|10306.8|10301.8|10305.7|10300.7|10307.4|10302.4|10302.9|10297.9|30
1651584600000|2022-05-03 13:30:00|10305.9|10300.9|10304.3|10299.3|10307.2|10302.2|10301.9|10296.9|62
1651584900000|2022-05-03 13:35:00|10304.4|10299.4|10311.4|10306.4|10311.7|10306.7|10303.9|10298.9|119
1651585200000|2022-05-03 13:40:00|10311.3|10306.3|10312.2|10307.2|10312.2|10307.2|10308.4|10303.4|63
1651585500000|2022-05-03 13:45:00|10312.4|10307.4|10315.4|10310.4|10317.6|10312.6|10311.9|10306.9|214
1651585800000|2022-05-03 13:50:00|10315.3|10310.3|10314|10309|10316.3|10311.3|10313.3|10308.3|91
1651586100000|2022-05-03 13:55:00|10314.3|10309.3|10312.6|10307.6|10316.3|10311.3|10309.4|10304.4|126
1651586400000|2022-05-03 14:00:00|10312.8|10307.8|10317.9|10312.9|10318.2|10313.2|10309.1|10304.1|126
1651586700000|2022-05-03 14:05:00|10317.8|10312.8|10321.9|10316.9|10322.5|10317.5|10317.5|10312.5|111
1651587000000|2022-05-03 14:10:00|10322|10317|10318.5|10313.5|10322.6|10317.6|10317.8|10312.8|36
1651587300000|2022-05-03 14:15:00|10318.4|10313.4|10319.3|10314.3|10321.9|10316.9|10318.4|10313.4|77
1651587600000|2022-05-03 14:20:00|10319.4|10314.4|10316.2|10311.2|10319.4|10314.4|10314.8|10309.8|54
1651587900000|2022-05-03 14:25:00|10316.1|10311.1|10309.7|10304.7|10316.1|10311.1|10309|10304|69
1651588200000|2022-05-03 14:30:00|10309.6|10304.6|10308.9|10303.9|10310.7|10305.7|10304.4|10299.4|94
1651588500000|2022-05-03 14:35:00|10308.8|10303.8|10314|10309|10314.1|10309.1|10306.1|10301.1|65
1651588800000|2022-05-03 14:40:00|10314.2|10309.2|10315.8|10310.8|10318.3|10313.3|10314.2|10309.2|57
1651589100000|2022-05-03 14:45:00|10315.9|10310.9|10322.1|10317.1|10323.3|10318.3|10314.1|10309.1|100
1651589400000|2022-05-03 14:50:00|10322.2|10317.2|10325.2|10320.2|10325.9|10320.9|10321.5|10316.5|130
1651589700000|2022-05-03 14:55:00|10325.1|10320.1|10324.9|10319.9|10326.7|10321.7|10322.8|10317.8|84
1651590000000|2022-05-03 15:00:00|10324.6|10319.6|10327.6|10322.6|10327.8|10322.8|10322.1|10317.1|207
1651590300000|2022-05-03 15:05:00|10327.3|10322.3|10317.4|10312.4|10327.8|10322.8|10317.1|10312.1|137
1651590600000|2022-05-03 15:10:00|10317.3|10312.3|10318.5|10313.5|10319.2|10314.2|10315.3|10310.3|93
1651590900000|2022-05-03 15:15:00|10318.4|10313.4|10321.3|10316.3|10323.5|10318.5|10315.9|10310.9|139
1651591200000|2022-05-03 15:20:00|10321.5|10316.5|10319.1|10314.1|10322.2|10317.2|10317.3|10312.3|86
1651591500000|2022-05-03 15:25:00|10319|10314|10321.5|10316.5|10323.9|10318.9|10319|10314|72
1651591800000|2022-05-03 15:30:00|10321.4|10316.4|10323.1|10318.1|10324.2|10319.2|10321.4|10316.4|93
1651592100000|2022-05-03 15:35:00|10323.2|10318.2|10324.6|10319.6|10324.8|10319.8|10322|10317|45
1651592400000|2022-05-03 15:40:00|10324.5|10319.5|10327|10322|10329.4|10324.4|10324.5|10319.5|97
1651592700000|2022-05-03 15:45:00|10326.9|10321.9|10324.7|10319.7|10328.5|10323.5|10324.7|10319.7|72
1651593000000|2022-05-03 15:50:00|10325|10320|10328|10323|10328.4|10323.4|10325|10320|38
1651593300000|2022-05-03 15:55:00|10328.1|10323.1|10328.5|10323.5|10328.5|10323.5|10326.4|10321.4|62
1651593600000|2022-05-03 16:00:00|10328.6|10323.6|10330.5|10325.5|10331.3|10326.3|10328.5|10323.5|41
1651593900000|2022-05-03 16:05:00|10330.7|10325.7|10340.9|10335.9|10340.9|10335.9|10330.7|10325.7|210
1651594200000|2022-05-03 16:10:00|10341.2|10336.2|10342.3|10337.3|10343|10338|10339.6|10334.6|76
1651594500000|2022-05-03 16:15:00|10342.2|10337.2|10343.7|10338.7|10345|10340|10341.9|10336.9|48
1651594800000|2022-05-03 16:20:00|10343.8|10338.8|10340.1|10335.1|10343.8|10338.8|10337.7|10332.7|55
1651595100000|2022-05-03 16:25:00|10340|10335|10341|10336|10341.4|10336.4|10338.7|10333.7|29
1651595400000|2022-05-03 16:30:00|10341.1|10336.1|10339.9|10334.9|10344.4|10339.4|10337.6|10332.6|67
1651595700000|2022-05-03 16:35:00|10339.7|10334.7|10341.6|10336.6|10341.6|10336.6|10336.5|10331.5|27
1651596000000|2022-05-03 16:40:00|10341.7|10336.7|10340.6|10335.6|10342.2|10337.2|10339.7|10334.7|5
1651596300000|2022-05-03 16:45:00|10341|10336|10342.8|10337.8|10343.6|10338.6|10340.3|10335.3|23
1651596600000|2022-05-03 16:50:00|10343|10338|10344.6|10339.6|10345.7|10340.7|10342.7|10337.7|41
1651596900000|2022-05-03 16:55:00|10344.7|10339.7|10343.5|10338.5|10345.5|10340.5|10342.9|10337.9|6
1651597200000|2022-05-03 17:00:00|10343.4|10338.4|10342.2|10337.2|10343.8|10338.8|10340|10335|29
1651597500000|2022-05-03 17:05:00|10342.3|10337.3|10334|10329|10342.5|10337.5|10331.8|10326.8|192
1651597800000|2022-05-03 17:10:00|10334.1|10329.1|10329.6|10324.6|10335.6|10330.6|10328|10323|106
1651598100000|2022-05-03 17:15:00|10329.7|10324.7|10326.7|10321.7|10330|10325|10325.7|10320.7|193
1651598400000|2022-05-03 17:20:00|10326.8|10321.8|10327|10322|10327.6|10322.6|10323.5|10318.5|60
1651598700000|2022-05-03 17:25:00|10327.1|10322.1|10332.4|10327.4|10334.1|10329.1|10327.1|10322.1|126
1651599000000|2022-05-03 17:30:00|10332.2|10327.2|10333.1|10328.1|10335.9|10330.9|10331.6|10326.6|40
1651599300000|2022-05-03 17:35:00|10333.2|10328.2|10333.5|10328.5|10334.6|10329.6|10332.2|10327.2|23
1651599600000|2022-05-03 17:40:00|10333.7|10328.7|10330.1|10325.1|10335|10330|10329.9|10324.9|17
1651599900000|2022-05-03 17:45:00|10329.9|10324.9|10331.5|10326.5|10331.6|10326.6|10329.4|10324.4|37
1651600200000|2022-05-03 17:50:00|10331.2|10326.2|10334.5|10329.5|10334.6|10329.6|10331|10326|55
1651600500000|2022-05-03 17:55:00|10334.6|10329.6|10333.6|10328.6|10334.8|10329.8|10332.2|10327.2|60
1651600800000|2022-05-03 18:00:00|10333.5|10328.5|10335.8|10330.8|10337.1|10332.1|10332.5|10327.5|19
1651601100000|2022-05-03 18:05:00|10336.1|10331.1|10334.7|10329.7|10337.2|10332.2|10334.1|10329.1|23
1651601400000|2022-05-03 18:10:00|10334.6|10329.6|10337|10332|10337.9|10332.9|10334.6|10329.6|64
1651601700000|2022-05-03 18:15:00|10337.1|10332.1|10341.1|10336.1|10341.3|10336.3|10337.1|10332.1|28
1651602000000|2022-05-03 18:20:00|10341.2|10336.2|10342.2|10337.2|10345.3|10340.3|10341.1|10336.1|18
1651602300000|2022-05-03 18:25:00|10342.1|10337.1|10342.8|10337.8|10343.7|10338.7|10342.1|10337.1|22
1651602600000|2022-05-03 18:30:00|10342.7|10337.7|10342.4|10337.4|10343.1|10338.1|10340.9|10335.9|59
1651602900000|2022-05-03 18:35:00|10342.6|10337.6|10345.6|10340.6|10345.8|10340.8|10340.2|10335.2|26
1651603200000|2022-05-03 18:40:00|10345.7|10340.7|10346.1|10341.1|10349.1|10344.1|10345.2|10340.2|44
1651603500000|2022-05-03 18:45:00|10346.2|10341.2|10343.6|10338.6|10347.8|10342.8|10343.2|10338.2|15
1651603800000|2022-05-03 18:50:00|10343.7|10338.7|10337.3|10332.3|10344.6|10339.6|10336.8|10331.8|29
1651604100000|2022-05-03 18:55:00|10337.6|10332.6|10336.9|10331.9|10339.2|10334.2|10336.3|10331.3|53
1651604400000|2022-05-03 19:00:00|10337.1|10332.1|10339.4|10334.4|10339.4|10334.4|10335.9|10330.9|32
1651604700000|2022-05-03 19:05:00|10339.3|10334.3|10335.8|10330.8|10340.2|10335.2|10334.8|10329.8|18
1651605000000|2022-05-03 19:10:00|10335.9|10330.9|10334.4|10329.4|10336.8|10331.8|10334.3|10329.3|35
1651605300000|2022-05-03 19:15:00|10334.3|10329.3|10335.5|10330.5|10336.5|10331.5|10334.3|10329.3|128
1651605600000|2022-05-03 19:20:00|10335.7|10330.7|10337.1|10332.1|10337.3|10332.3|10333.8|10328.8|85
1651605900000|2022-05-03 19:25:00|10337|10332|10339.6|10334.6|10340.8|10335.8|10337|10332|28
1651606200000|2022-05-03 19:30:00|10339.7|10334.7|10339.1|10334.1|10341.7|10336.7|10338.9|10333.9|12
1651606500000|2022-05-03 19:35:00|10339.2|10334.2|10341.3|10336.3|10341.3|10336.3|10338.4|10333.4|25
1651606800000|2022-05-03 19:40:00|10341.4|10336.4|10339.1|10334.1|10342.1|10337.1|10338.6|10333.6|37
1651607100000|2022-05-03 19:45:00|10339.4|10334.4|10340|10335|10340.4|10335.4|10338.3|10333.3|19
1651607400000|2022-05-03 19:50:00|10340.2|10335.2|10336.1|10331.1|10341.3|10336.3|10335.6|10330.6|35
1651607700000|2022-05-03 19:55:00|10336.2|10331.2|10335.1|10330.1|10337.2|10332.2|10334.4|10329.4|26
1651608000000|2022-05-03 20:00:00|10335.3|10330.3|10337.4|10332.4|10337.6|10332.6|10334.5|10329.5|20
1651608300000|2022-05-03 20:05:00|10337.3|10332.3|10336.1|10331.1|10337.3|10332.3|10334.9|10329.9|4
1651608600000|2022-05-03 20:10:00|10335.9|10330.9|10335.8|10330.8|10336.1|10331.1|10334.6|10329.6|11
1651608900000|2022-05-03 20:15:00|10335.7|10330.7|10335.7|10330.7|10336.6|10331.6|10335.6|10330.6|7
1651609200000|2022-05-03 20:20:00|10335.8|10330.8|10335.7|10330.7|10336.4|10331.4|10335.7|10330.7|1
1651609500000|2022-05-03 20:25:00|10335.8|10330.8|10336.7|10331.7|10336.9|10331.9|10335.8|10330.8|1
1651609800000|2022-05-03 20:30:00|10336.8|10331.8|10336.6|10331.6|10336.9|10331.9|10336.3|10331.3|37
1651610100000|2022-05-03 20:35:00|10336.7|10331.7|10338.1|10333.1|10338.4|10333.4|10336.7|10331.7|7
1651610400000|2022-05-03 20:40:00|10338.2|10333.2|10338.1|10333.1|10338.2|10333.2|10338.1|10333.1|7
1651610700000|2022-05-03 20:45:00|10338|10333|10337.6|10332.6|10338.1|10333.1|10337.1|10332.1|14
1651611000000|2022-05-03 20:50:00|10337.5|10332.5|10337.2|10332.2|10338.2|10333.2|10337.2|10332.2|9
1651611300000|2022-05-03 20:55:00|10337.1|10332.1|10338.7|10329.7|10341.3|10334.2|10337.1|10329.6|6
1651622400000|2022-05-04 00:00:00|10335.6|10330.6|10331.4|10326.4|10335.9|10330.9|10327.9|10322.9|46
1651622700000|2022-05-04 00:05:00|10331.5|10326.5|10334|10329|10334.3|10329.3|10330|10325|22
1651623000000|2022-05-04 00:10:00|10333.9|10328.9|10334.2|10329.2|10334.6|10329.6|10333.3|10328.3|12
1651623300000|2022-05-04 00:15:00|10334.3|10329.3|10335|10330|10336.3|10331.3|10334.2|10329.2|9
1651623600000|2022-05-04 00:20:00|10335.1|10330.1|10338.5|10333.5|10338.6|10333.6|10335|10330|3
1651623900000|2022-05-04 00:25:00|10338.8|10333.8|10338.6|10333.6|10339.9|10334.9|10338|10333|11
1651624200000|2022-05-04 00:30:00|10338.7|10333.7|10336.9|10331.9|10339.1|10334.1|10336.2|10331.2|8
1651624500000|2022-05-04 00:35:00|10336.7|10331.7|10336.9|10331.9|10337.4|10332.4|10335.9|10330.9|9
1651624800000|2022-05-04 00:40:00|10336.8|10331.8|10338.2|10333.2|10339|10334|10336|10331|5
1651625100000|2022-05-04 00:45:00|10338.1|10333.1|10336.4|10331.4|10338.1|10333.1|10336|10331|3
1651625400000|2022-05-04 00:50:00|10336.2|10331.2|10334.2|10329.2|10336.4|10331.4|10333.6|10328.6|9
1651625700000|2022-05-04 00:55:00|10334.4|10329.4|10335.6|10330.6|10335.7|10330.7|10332.7|10327.7|7
1651626000000|2022-05-04 01:00:00|10335.5|10330.5|10336.4|10331.4|10337.1|10332.1|10334.9|10329.9|8
1651626300000|2022-05-04 01:05:00|10336.6|10331.6|10339.2|10334.2|10339.4|10334.4|10336.5|10331.5|12
1651626600000|2022-05-04 01:10:00|10339.4|10334.4|10339.7|10334.7|10340.6|10335.6|10338.9|10333.9|7
1651626900000|2022-05-04 01:15:00|10339.6|10334.6|10337.6|10332.6|10339.6|10334.6|10336.5|10331.5|13
1651627200000|2022-05-04 01:20:00|10337.7|10332.7|10336.9|10331.9|10338.4|10333.4|10336.8|10331.8|0
1651627500000|2022-05-04 01:25:00|10336.8|10331.8|10333.7|10328.7|10337.2|10332.2|10333.7|10328.7|9
1651627800000|2022-05-04 01:30:00|10333.9|10328.9|10333.4|10328.4|10333.9|10328.9|10331.6|10326.6|17
1651628100000|2022-05-04 01:35:00|10333.3|10328.3|10334.8|10329.8|10334.9|10329.9|10333.1|10328.1|12
1651628400000|2022-05-04 01:40:00|10334.7|10329.7|10329.8|10324.8|10334.7|10329.7|10329.5|10324.5|11
1651628700000|2022-05-04 01:45:00|10329.9|10324.9|10329.6|10324.6|10331|10326|10328.2|10323.2|12
1651629000000|2022-05-04 01:50:00|10329.7|10324.7|10332.1|10327.1|10333|10328|10329.7|10324.7|22
1651629300000|2022-05-04 01:55:00|10332.2|10327.2|10331.9|10326.9|10333.6|10328.6|10331.4|10326.4|3
1651629600000|2022-05-04 02:00:00|10331.8|10326.8|10332|10327|10332|10327|10330.4|10325.4|8
1651629900000|2022-05-04 02:05:00|10332.1|10327.1|10332.5|10327.5|10332.9|10327.9|10331.8|10326.8|4
1651630200000|2022-05-04 02:10:00|10333|10328|10334.2|10329.2|10334.3|10329.3|10332.6|10327.6|3
1651630500000|2022-05-04 02:15:00|10334.1|10329.1|10331|10326|10335|10330|10330.9|10325.9|23
1651630800000|2022-05-04 02:20:00|10330.9|10325.9|10333.6|10328.6|10333.7|10328.7|10330.9|10325.9|9
1651631100000|2022-05-04 02:25:00|10333.5|10328.5|10333.3|10328.3|10334.7|10329.7|10333.1|10328.1|11
1651631400000|2022-05-04 02:30:00|10333.1|10328.1|10335|10330|10335|10330|10332.9|10327.9|2
1651631700000|2022-05-04 02:35:00|10334.9|10329.9|10335.5|10330.5|10335.5|10330.5|10334.8|10329.8|1
1651632000000|2022-05-04 02:40:00|10335.8|10330.8|10335.5|10330.5|10337.1|10332.1|10335|10330|2
1651632300000|2022-05-04 02:45:00|10335.3|10330.3|10336.6|10331.6|10336.6|10331.6|10335.1|10330.1|17
1651632600000|2022-05-04 02:50:00|10336.5|10331.5|10337.1|10332.1|10337.1|10332.1|10335.7|10330.7|12
1651632900000|2022-05-04 02:55:00|10337|10332|10337.5|10332.5|10337.7|10332.7|10335.6|10330.6|6
1651633200000|2022-05-04 03:00:00|10337.4|10332.4|10335.1|10330.1|10337.5|10332.5|10334.4|10329.4|21
1651633500000|2022-05-04 03:05:00|10335.4|10330.4|10336.3|10331.3|10336.6|10331.6|10335.2|10330.2|3
1651633800000|2022-05-04 03:10:00|10336.6|10331.6|10336.6|10331.6|10338.2|10333.2|10336.6|10331.6|21
1651634100000|2022-05-04 03:15:00|10336.5|10331.5|10338.4|10333.4|10338.5|10333.5|10336.5|10331.5|6
1651634400000|2022-05-04 03:20:00|10338.5|10333.5|10339.4|10334.4|10339.9|10334.9|10338.4|10333.4|7
1651634700000|2022-05-04 03:25:00|10339.2|10334.2|10338.5|10333.5|10339.4|10334.4|10338.2|10333.2|6
1651635000000|2022-05-04 03:30:00|10338.9|10333.9|10340.8|10335.8|10341.9|10336.9|10338.6|10333.6|41
1651635300000|2022-05-04 03:35:00|10340.9|10335.9|10338.9|10333.9|10341.5|10336.5|10338.9|10333.9|6
1651635600000|2022-05-04 03:40:00|10339|10334|10339.9|10334.9|10340.7|10335.7|10338.8|10333.8|2
1651635900000|2022-05-04 03:45:00|10339.8|10334.8|10340.9|10335.9|10341.3|10336.3|10339.4|10334.4|7
1651636200000|2022-05-04 03:50:00|10340.8|10335.8|10341.1|10336.1|10341.3|10336.3|10340.8|10335.8|1
1651636500000|2022-05-04 03:55:00|10341|10336|10341.3|10336.3|10341.5|10336.5|10340.3|10335.3|6
1651636800000|2022-05-04 04:00:00|10341.5|10336.5|10340.2|10335.2|10342.3|10337.3|10340.2|10335.2|11
1651637100000|2022-05-04 04:05:00|10340|10335|10340.4|10335.4|10340.4|10335.4|10339.5|10334.5|7
1651637400000|2022-05-04 04:10:00|10340.3|10335.3|10339.5|10334.5|10341.7|10336.7|10339.3|10334.3|3
1651637700000|2022-05-04 04:15:00|10339.4|10334.4|10338.4|10333.4|10340.1|10335.1|10338.4|10333.4|6
1651638000000|2022-05-04 04:20:00|10338.5|10333.5|10340.6|10335.6|10340.7|10335.7|10338.4|10333.4|5
1651638300000|2022-05-04 04:25:00|10340.5|10335.5|10341.1|10336.1|10341.9|10336.9|10340.5|10335.5|7
1651638600000|2022-05-04 04:30:00|10341|10336|10340.7|10335.7|10341.6|10336.6|10340.3|10335.3|6
1651638900000|2022-05-04 04:35:00|10340.6|10335.6|10338.9|10333.9|10341|10336|10338.9|10333.9|1
1651639200000|2022-05-04 04:40:00|10339|10334|10339.2|10334.2|10339.7|10334.7|10339|10334|15
1651639500000|2022-05-04 04:45:00|10339.3|10334.3|10339.8|10334.8|10340.1|10335.1|10339.3|10334.3|1
1651639800000|2022-05-04 04:50:00|10339.7|10334.7|10341.2|10336.2|10341.2|10336.2|10339.6|10334.6|4
1651640100000|2022-05-04 04:55:00|10341.1|10336.1|10341.8|10336.8|10341.8|10336.8|10340.2|10335.2|7
1651640400000|2022-05-04 05:00:00|10341.7|10336.7|10343.2|10338.2|10344.4|10339.4|10341.7|10336.7|29
1651640700000|2022-05-04 05:05:00|10343.1|10338.1|10342.1|10337.1|10343.2|10338.2|10340.9|10335.9|7
1651641000000|2022-05-04 05:10:00|10342.2|10337.2|10342.3|10337.3|10342.6|10337.6|10340.6|10335.6|6
1651641300000|2022-05-04 05:15:00|10342.6|10337.6|10342.8|10337.8|10344.1|10339.1|10342.4|10337.4|2
1651641600000|2022-05-04 05:20:00|10342.9|10337.9|10344.2|10339.2|10344.3|10339.3|10342.8|10337.8|1
1651641900000|2022-05-04 05:25:00|10344|10339|10344.7|10339.7|10345.2|10340.2|10343.6|10338.6|5
1651642200000|2022-05-04 05:30:00|10344.8|10339.8|10344.8|10339.8|10345.1|10340.1|10344.5|10339.5|0
1651642500000|2022-05-04 05:35:00|10344.9|10339.9|10345|10340|10346.3|10341.3|10343.7|10338.7|7
1651642800000|2022-05-04 05:40:00|10345.2|10340.2|10343.4|10338.4|10346|10341|10343.2|10338.2|14
1651643100000|2022-05-04 05:45:00|10343.5|10338.5|10344.4|10339.4|10344.9|10339.9|10343.2|10338.2|15
1651643400000|2022-05-04 05:50:00|10344.5|10339.5|10345.8|10340.8|10346|10341|10344|10339|12
1651643700000|2022-05-04 05:55:00|10345.9|10340.9|10344.9|10339.9|10346|10341|10343.7|10338.7|7
1651644000000|2022-05-04 06:00:00|10344.8|10339.8|10348.4|10343.4|10349.9|10344.9|10344.8|10339.8|29
1651644300000|2022-05-04 06:05:00|10348.5|10343.5|10343|10338|10348.8|10343.8|10342.9|10337.9|19
1651644600000|2022-05-04 06:10:00|10342.8|10337.8|10341.4|10336.4|10344.2|10339.2|10341.4|10336.4|11
1651644900000|2022-05-04 06:15:00|10341.5|10336.5|10337.9|10332.9|10342.1|10337.1|10337.8|10332.8|5
1651645200000|2022-05-04 06:20:00|10337.8|10332.8|10338.5|10333.5|10339.5|10334.5|10336.8|10331.8|36
1651645500000|2022-05-04 06:25:00|10338.6|10333.6|10340.9|10335.9|10341.1|10336.1|10337|10332|4
1651645800000|2022-05-04 06:30:00|10341|10336|10342.1|10337.1|10342.5|10337.5|10339.7|10334.7|21
1651646100000|2022-05-04 06:35:00|10342.2|10337.2|10341.4|10336.4|10343|10338|10340.8|10335.8|5
1651646400000|2022-05-04 06:40:00|10341.3|10336.3|10343.4|10338.4|10343.4|10338.4|10341.1|10336.1|1
1651646700000|2022-05-04 06:45:00|10343.3|10338.3|10346.2|10341.2|10347.2|10342.2|10342.5|10337.5|37
1651647000000|2022-05-04 06:50:00|10346.3|10341.3|10344.2|10339.2|10346.5|10341.5|10342|10337|21
1651647300000|2022-05-04 06:55:00|10344.4|10339.4|10341.5|10336.5|10345.5|10340.5|10341.4|10336.4|26
1651647600000|2022-05-04 07:00:00|10341.4|10336.4|10332.8|10327.8|10342|10337|10331.4|10326.4|98
1651647900000|2022-05-04 07:05:00|10332.7|10327.7|10336.3|10331.3|10336.3|10331.3|10332.7|10327.7|49
1651648200000|2022-05-04 07:10:00|10336.2|10331.2|10337|10332|10339.8|10334.8|10335.3|10330.3|66
1651648500000|2022-05-04 07:15:00|10337.3|10332.3|10345|10340|10345.5|10340.5|10336.9|10331.9|101
1651648800000|2022-05-04 07:20:00|10345.5|10340.5|10343.9|10338.9|10347|10342|10342.2|10337.2|38
1651649100000|2022-05-04 07:25:00|10344|10339|10343.8|10338.8|10345.5|10340.5|10343.4|10338.4|31
1651649400000|2022-05-04 07:30:00|10343.9|10338.9|10338.9|10333.9|10345.1|10340.1|10338.8|10333.8|42
1651649700000|2022-05-04 07:35:00|10338.8|10333.8|10336|10331|10341.6|10336.6|10335.5|10330.5|38
1651650000000|2022-05-04 07:40:00|10336.1|10331.1|10336.4|10331.4|10336.9|10331.9|10333|10328|48
1651650300000|2022-05-04 07:45:00|10336.3|10331.3|10335.4|10330.4|10337|10332|10334.5|10329.5|29
1651650600000|2022-05-04 07:50:00|10335.6|10330.6|10335.6|10330.6|10336.7|10331.7|10334|10329|46
1651650900000|2022-05-04 07:55:00|10335.7|10330.7|10333.2|10328.2|10337.6|10332.6|10332.8|10327.8|51
1651651200000|2022-05-04 08:00:00|10333|10328|10334.5|10329.5|10335.4|10330.4|10332.9|10327.9|19
1651651500000|2022-05-04 08:05:00|10334.6|10329.6|10329.9|10324.9|10336.6|10331.6|10329.5|10324.5|48
1651651800000|2022-05-04 08:10:00|10330|10325|10331.6|10326.6|10331.6|10326.6|10329.3|10324.3|40
1651652100000|2022-05-04 08:15:00|10331.5|10326.5|10334.6|10329.6|10335.6|10330.6|10331.4|10326.4|17
1651652400000|2022-05-04 08:20:00|10334.5|10329.5|10333|10328|10337|10332|10331.5|10326.5|24
1651652700000|2022-05-04 08:25:00|10332.9|10327.9|10331.2|10326.2|10333.1|10328.1|10330.5|10325.5|24
1651653000000|2022-05-04 08:30:00|10331.3|10326.3|10329.9|10324.9|10331.8|10326.8|10326.1|10321.1|48
1651653300000|2022-05-04 08:35:00|10329.8|10324.8|10331.1|10326.1|10332.2|10327.2|10328.5|10323.5|9
1651653600000|2022-05-04 08:40:00|10331.2|10326.2|10329.3|10324.3|10331.2|10326.2|10329.1|10324.1|16
1651653900000|2022-05-04 08:45:00|10329.4|10324.4|10325.3|10320.3|10330.3|10325.3|10324.2|10319.2|34
1651654200000|2022-05-04 08:50:00|10325.6|10320.6|10327.6|10322.6|10327.7|10322.7|10325.5|10320.5|27
1651654500000|2022-05-04 08:55:00|10327.5|10322.5|10333.7|10328.7|10334.7|10329.7|10327.5|10322.5|30
1651654800000|2022-05-04 09:00:00|10333.5|10328.5|10333.6|10328.6|10334.3|10329.3|10330.6|10325.6|22
1651655100000|2022-05-04 09:05:00|10333.8|10328.8|10338.1|10333.1|10338.2|10333.2|10332.9|10327.9|19
1651655400000|2022-05-04 09:10:00|10338|10333|10334.3|10329.3|10339.6|10334.6|10334|10329|28
1651655700000|2022-05-04 09:15:00|10334.5|10329.5|10332.8|10327.8|10334.5|10329.5|10331.8|10326.8|15
1651656000000|2022-05-04 09:20:00|10333.1|10328.1|10330.5|10325.5|10333.6|10328.6|10330.5|10325.5|15
1651656300000|2022-05-04 09:25:00|10330.3|10325.3|10328.5|10323.5|10331.1|10326.1|10328.3|10323.3|28
1651656600000|2022-05-04 09:30:00|10328.6|10323.6|10329.3|10324.3|10329.3|10324.3|10326.6|10321.6|18
1651656900000|2022-05-04 09:35:00|10329.6|10324.6|10330.1|10325.1|10330.5|10325.5|10328|10323|16
1651657200000|2022-05-04 09:40:00|10330|10325|10332|10327|10332.1|10327.1|10329.7|10324.7|5
1651657500000|2022-05-04 09:45:00|10332.1|10327.1|10334.6|10329.6|10335.2|10330.2|10331.8|10326.8|13
1651657800000|2022-05-04 09:50:00|10334.5|10329.5|10329.3|10324.3|10334.6|10329.6|10329.3|10324.3|13
1651658100000|2022-05-04 09:55:00|10329.5|10324.5|10332.9|10327.9|10333.6|10328.6|10328.4|10323.4|12
1651658400000|2022-05-04 10:00:00|10332.8|10327.8|10334.6|10329.6|10334.6|10329.6|10331.6|10326.6|14
1651658700000|2022-05-04 10:05:00|10334.7|10329.7|10332.3|10327.3|10335.6|10330.6|10332.3|10327.3|17
1651659000000|2022-05-04 10:10:00|10332.2|10327.2|10330.3|10325.3|10332.6|10327.6|10328.8|10323.8|8
1651659300000|2022-05-04 10:15:00|10330.1|10325.1|10333.2|10328.2|10333.3|10328.3|10329.6|10324.6|23
1651659600000|2022-05-04 10:20:00|10333.1|10328.1|10332.5|10327.5|10334.2|10329.2|10332.5|10327.5|18
1651659900000|2022-05-04 10:25:00|10332.3|10327.3|10330.8|10325.8|10332.3|10327.3|10329.3|10324.3|20
1651660200000|2022-05-04 10:30:00|10330.6|10325.6|10331.9|10326.9|10332.7|10327.7|10330.3|10325.3|12
1651660500000|2022-05-04 10:35:00|10332.1|10327.1|10328.8|10323.8|10332.1|10327.1|10328.5|10323.5|7
1651660800000|2022-05-04 10:40:00|10329|10324|10331.3|10326.3|10331.4|10326.4|10328.8|10323.8|18
1651661100000|2022-05-04 10:45:00|10331.5|10326.5|10332.1|10327.1|10332.8|10327.8|10330|10325|33
1651661400000|2022-05-04 10:50:00|10332|10327|10330.8|10325.8|10333.3|10328.3|10330.1|10325.1|21
1651661700000|2022-05-04 10:55:00|10331|10326|10327|10322|10331|10326|10326.2|10321.2|33
1651662000000|2022-05-04 11:00:00|10327.2|10322.2|10327.7|10322.7|10329.5|10324.5|10327.2|10322.2|14
1651662300000|2022-05-04 11:05:00|10328|10323|10330.7|10325.7|10330.8|10325.8|10326.6|10321.6|28
1651662600000|2022-05-04 11:10:00|10330.8|10325.8|10330.2|10325.2|10330.8|10325.8|10328.6|10323.6|7
1651662900000|2022-05-04 11:15:00|10330.3|10325.3|10326.7|10321.7|10330.7|10325.7|10326.2|10321.2|29
1651663200000|2022-05-04 11:20:00|10326.8|10321.8|10326.3|10321.3|10327|10322|10325.8|10320.8|33
1651663500000|2022-05-04 11:25:00|10326.4|10321.4|10324.7|10319.7|10327|10322|10323.3|10318.3|34
1651663800000|2022-05-04 11:30:00|10324.8|10319.8|10324.8|10319.8|10325.1|10320.1|10323.6|10318.6|25
1651664100000|2022-05-04 11:35:00|10324.7|10319.7|10326|10321|10326.3|10321.3|10324.6|10319.6|52
1651664400000|2022-05-04 11:40:00|10326.3|10321.3|10327.1|10322.1|10327.9|10322.9|10326.1|10321.1|22
1651664700000|2022-05-04 11:45:00|10327.2|10322.2|10329.6|10324.6|10331.9|10326.9|10327.1|10322.1|32
1651665000000|2022-05-04 11:50:00|10329.3|10324.3|10328.3|10323.3|10330.6|10325.6|10326.6|10321.6|33
1651665300000|2022-05-04 11:55:00|10328.4|10323.4|10327.1|10322.1|10330.6|10325.6|10327|10322|47
1651665600000|2022-05-04 12:00:00|10327.2|10322.2|10328.1|10323.1|10330.5|10325.5|10327.2|10322.2|48
1651665900000|2022-05-04 12:05:00|10328.2|10323.2|10328.2|10323.2|10330.8|10325.8|10327.1|10322.1|18
1651666200000|2022-05-04 12:10:00|10328.1|10323.1|10336.1|10331.1|10336.1|10331.1|10326.2|10321.2|46
1651666500000|2022-05-04 12:15:00|10336.3|10331.3|10326.4|10321.4|10336.3|10331.3|10326.3|10321.3|27
1651666800000|2022-05-04 12:20:00|10326.3|10321.3|10328.7|10323.7|10329|10324|10326.3|10321.3|29
1651667100000|2022-05-04 12:25:00|10328.8|10323.8|10323.1|10318.1|10329.7|10324.7|10321.8|10316.8|70
1651667400000|2022-05-04 12:30:00|10323.2|10318.2|10320.5|10315.5|10323.8|10318.8|10319.1|10314.1|46
1651667700000|2022-05-04 12:35:00|10320.3|10315.3|10315.3|10310.3|10323.4|10318.4|10315.3|10310.3|80
1651668000000|2022-05-04 12:40:00|10315|10310|10310.9|10305.9|10315.6|10310.6|10310|10305|76
1651668300000|2022-05-04 12:45:00|10310.8|10305.8|10314.6|10309.6|10315.7|10310.7|10308.5|10303.5|91
1651668600000|2022-05-04 12:50:00|10314.5|10309.5|10310.6|10305.6|10315.2|10310.2|10310.4|10305.4|86
1651668900000|2022-05-04 12:55:00|10310.4|10305.4|10311.8|10306.8|10313.5|10308.5|10310.1|10305.1|48
1651669200000|2022-05-04 13:00:00|10311.7|10306.7|10311|10306|10313.7|10308.7|10309.7|10304.7|93
1651669500000|2022-05-04 13:05:00|10310.9|10305.9|10312.7|10307.7|10313.1|10308.1|10309.9|10304.9|59
1651669800000|2022-05-04 13:10:00|10312.6|10307.6|10311.3|10306.3|10316.7|10311.7|10310.3|10305.3|62
1651670100000|2022-05-04 13:15:00|10311.4|10306.4|10311.7|10306.7|10312.8|10307.8|10309.7|10304.7|58
1651670400000|2022-05-04 13:20:00|10311.8|10306.8|10312.2|10307.2|10312.5|10307.5|10310.8|10305.8|59
1651670700000|2022-05-04 13:25:00|10312|10307|10314.6|10309.6|10314.7|10309.7|10311.5|10306.5|70
1651671000000|2022-05-04 13:30:00|10314.7|10309.7|10320.4|10315.4|10322|10317|10314.7|10309.7|126
1651671300000|2022-05-04 13:35:00|10320.5|10315.5|10325.9|10320.9|10329.3|10324.3|10320.3|10315.3|113
1651671600000|2022-05-04 13:40:00|10326|10321|10323.2|10318.2|10326.8|10321.8|10322.3|10317.3|84
1651671900000|2022-05-04 13:45:00|10322.8|10317.8|10324.7|10319.7|10326.4|10321.4|10321.6|10316.6|47
1651672200000|2022-05-04 13:50:00|10325|10320|10330.3|10325.3|10331.6|10326.6|10325|10320|77
1651672500000|2022-05-04 13:55:00|10330.2|10325.2|10332.7|10327.7|10334.7|10329.7|10329|10324|56
1651672800000|2022-05-04 14:00:00|10333|10328|10336.4|10331.4|10337.4|10332.4|10330.8|10325.8|38
1651673100000|2022-05-04 14:05:00|10336.5|10331.5|10338|10333|10340|10335|10336.4|10331.4|93
1651673400000|2022-05-04 14:10:00|10338.1|10333.1|10339.2|10334.2|10340.1|10335.1|10335.6|10330.6|67
1651673700000|2022-05-04 14:15:00|10339.4|10334.4|10334.3|10329.3|10340.1|10335.1|10331.6|10326.6|86
1651674000000|2022-05-04 14:20:00|10334.4|10329.4|10330.8|10325.8|10334.9|10329.9|10330.1|10325.1|68
1651674300000|2022-05-04 14:25:00|10331|10326|10331.1|10326.1|10332|10327|10328.3|10323.3|41
1651674600000|2022-05-04 14:30:00|10331|10326|10334.6|10329.6|10335.4|10330.4|10330.8|10325.8|87
1651674900000|2022-05-04 14:35:00|10334.2|10329.2|10329.8|10324.8|10334.5|10329.5|10328.9|10323.9|35
1651675200000|2022-05-04 14:40:00|10329.9|10324.9|10330.4|10325.4|10332|10327|10328.9|10323.9|57
1651675500000|2022-05-04 14:45:00|10330.3|10325.3|10328|10323|10333|10328|10327.3|10322.3|50
1651675800000|2022-05-04 14:50:00|10328.2|10323.2|10325.7|10320.7|10329.3|10324.3|10323.4|10318.4|96
1651676100000|2022-05-04 14:55:00|10325.6|10320.6|10323.5|10318.5|10326|10321|10319.9|10314.9|114
1651676400000|2022-05-04 15:00:00|10323.4|10318.4|10323.4|10318.4|10325.4|10320.4|10320.8|10315.8|65
1651676700000|2022-05-04 15:05:00|10323.5|10318.5|10318.6|10313.6|10323.6|10318.6|10318|10313|93
1651677000000|2022-05-04 15:10:00|10318.5|10313.5|10318.3|10313.3|10321.7|10316.7|10317.7|10312.7|129
1651677300000|2022-05-04 15:15:00|10318.4|10313.4|10316.4|10311.4|10318.6|10313.6|10312.8|10307.8|87
1651677600000|2022-05-04 15:20:00|10316.3|10311.3|10310.8|10305.8|10316.3|10311.3|10310.7|10305.7|77
1651677900000|2022-05-04 15:25:00|10310.9|10305.9|10313.2|10308.2|10314.4|10309.4|10310.4|10305.4|54
1651678200000|2022-05-04 15:30:00|10313.3|10308.3|10316.2|10311.2|10316.7|10311.7|10313.2|10308.2|105
1651678500000|2022-05-04 15:35:00|10316|10311|10322.2|10317.2|10322.7|10317.7|10315.8|10310.8|83
1651678800000|2022-05-04 15:40:00|10322.1|10317.1|10323.5|10318.5|10325.7|10320.7|10321.5|10316.5|58
1651679100000|2022-05-04 15:45:00|10323.2|10318.2|10321.5|10316.5|10324.6|10319.6|10319.1|10314.1|61
1651679400000|2022-05-04 15:50:00|10321.3|10316.3|10323.3|10318.3|10324.8|10319.8|10321.1|10316.1|94
1651679700000|2022-05-04 15:55:00|10323.5|10318.5|10325.9|10320.9|10328|10323|10323.3|10318.3|55
1651680000000|2022-05-04 16:00:00|10325.8|10320.8|10330.6|10325.6|10331.1|10326.1|10325.5|10320.5|169
1651680300000|2022-05-04 16:05:00|10330.3|10325.3|10324.1|10319.1|10330.3|10325.3|10323.6|10318.6|107
1651680600000|2022-05-04 16:10:00|10324.2|10319.2|10327.5|10322.5|10327.8|10322.8|10324|10319|104
1651680900000|2022-05-04 16:15:00|10327.4|10322.4|10327.8|10322.8|10331.3|10326.3|10326.8|10321.8|129
1651681200000|2022-05-04 16:20:00|10328|10323|10327|10322|10328|10323|10323.1|10318.1|51
1651681500000|2022-05-04 16:25:00|10327.1|10322.1|10324.2|10319.2|10327.6|10322.6|10323.3|10318.3|26
1651681800000|2022-05-04 16:30:00|10324.1|10319.1|10324.7|10319.7|10325.7|10320.7|10322.8|10317.8|25
1651682100000|2022-05-04 16:35:00|10324.6|10319.6|10326.9|10321.9|10326.9|10321.9|10323.8|10318.8|27
1651682400000|2022-05-04 16:40:00|10326.8|10321.8|10325.8|10320.8|10326.8|10321.8|10324.6|10319.6|19
1651682700000|2022-05-04 16:45:00|10325.7|10320.7|10324.3|10319.3|10328.9|10323.9|10324.1|10319.1|121
1651683000000|2022-05-04 16:50:00|10324.2|10319.2|10322.2|10317.2|10325.3|10320.3|10322|10317|88
1651683300000|2022-05-04 16:55:00|10322.1|10317.1|10319.8|10314.8|10322.3|10317.3|10319.8|10314.8|78
1651683600000|2022-05-04 17:00:00|10319.7|10314.7|10316.8|10311.8|10320.8|10315.8|10316.7|10311.7|165
1651683900000|2022-05-04 17:05:00|10316.9|10311.9|10318.2|10313.2|10319.3|10314.3|10316.4|10311.4|46
1651684200000|2022-05-04 17:10:00|10318.3|10313.3|10324.3|10319.3|10325.3|10320.3|10318.2|10313.2|74
1651684500000|2022-05-04 17:15:00|10324.4|10319.4|10324.3|10319.3|10325.3|10320.3|10323|10318|19
1651684800000|2022-05-04 17:20:00|10324.1|10319.1|10323.7|10318.7|10325.7|10320.7|10323.6|10318.6|42
1651685100000|2022-05-04 17:25:00|10323.8|10318.8|10326.9|10321.9|10327|10322|10323.3|10318.3|95
1651685400000|2022-05-04 17:30:00|10326.6|10321.6|10327|10322|10328.5|10323.5|10325.7|10320.7|28
1651685700000|2022-05-04 17:35:00|10326.9|10321.9|10328.9|10323.9|10329.1|10324.1|10326.5|10321.5|54
1651686000000|2022-05-04 17:40:00|10329|10324|10328.3|10323.3|10329.4|10324.4|10326.6|10321.6|69
1651686300000|2022-05-04 17:45:00|10328.5|10323.5|10332.1|10327.1|10332.3|10327.3|10328.4|10323.4|42
1651686600000|2022-05-04 17:50:00|10332.4|10327.4|10328|10323|10332.6|10327.6|10327.6|10322.6|245
1651686900000|2022-05-04 17:55:00|10327.9|10322.9|10326.4|10321.4|10332.2|10327.2|10323.4|10318.4|422
1651687200000|2022-05-04 18:00:00|10326.5|10321.5|10306|10301|10335.9|10330.9|10299.6|10294.6|539
1651687500000|2022-05-04 18:05:00|10306.1|10301.1|10312.7|10307.7|10316.6|10311.6|10297.1|10292.1|418
1651687800000|2022-05-04 18:10:00|10312.6|10307.6|10313|10308|10323.5|10318.5|10310.1|10305.1|281
1651688100000|2022-05-04 18:15:00|10313.1|10308.1|10317.4|10312.4|10321.6|10316.6|10309.2|10304.2|214
1651688400000|2022-05-04 18:20:00|10317.5|10312.5|10316|10311|10322|10317|10314.4|10309.4|71
1651688700000|2022-05-04 18:25:00|10315.9|10310.9|10311.5|10306.5|10319.2|10314.2|10308.7|10303.7|50
1651689000000|2022-05-04 18:30:00|10311.7|10306.7|10346.5|10341.5|10348.3|10343.3|10308.2|10303.2|749
1651689300000|2022-05-04 18:35:00|10346.6|10341.6|10324.3|10319.3|10354.6|10349.6|10315.7|10310.7|884
1651689600000|2022-05-04 18:40:00|10324.2|10319.2|10286|10281|10329.3|10324.3|10283.2|10278.2|1100
1651689900000|2022-05-04 18:45:00|10286.4|10281.4|10270.3|10265.3|10293.8|10288.8|10262.5|10257.5|1027
1651690200000|2022-05-04 18:50:00|10270.4|10265.4|10245.1|10240.1|10270.4|10265.4|10245.1|10240.1|1079
1651690500000|2022-05-04 18:55:00|10244.9|10239.9|10250.1|10245.1|10258.6|10253.6|10238.9|10233.9|1024
1651690800000|2022-05-04 19:00:00|10250.2|10245.2|10266.4|10261.4|10280.6|10275.6|10245.4|10240.4|504
1651691100000|2022-05-04 19:05:00|10266.3|10261.3|10257.8|10252.8|10266.9|10261.9|10246|10241|266
1651691400000|2022-05-04 19:10:00|10257.7|10252.7|10263.3|10258.3|10264.6|10259.6|10250.7|10245.7|151
1651691700000|2022-05-04 19:15:00|10263.2|10258.2|10273.3|10268.3|10275.8|10270.8|10258.5|10253.5|126
1651692000000|2022-05-04 19:20:00|10273.5|10268.5|10266.5|10261.5|10274.8|10269.8|10262.2|10257.2|149
1651692300000|2022-05-04 19:25:00|10266.4|10261.4|10256.4|10251.4|10271.3|10266.3|10255|10250|104
1651692600000|2022-05-04 19:30:00|10256.3|10251.3|10251.4|10246.4|10260.7|10255.7|10249.6|10244.6|154
1651692900000|2022-05-04 19:35:00|10251.5|10246.5|10259.5|10254.5|10259.7|10254.7|10245.5|10240.5|268
1651693200000|2022-05-04 19:40:00|10259.3|10254.3|10259.8|10254.8|10266.2|10261.2|10257.2|10252.2|220
1651693500000|2022-05-04 19:45:00|10259.9|10254.9|10253.4|10248.4|10262.5|10257.5|10249.1|10244.1|173
1651693800000|2022-05-04 19:50:00|10253.3|10248.3|10251.8|10246.8|10254.8|10249.8|10246.8|10241.8|185
1651694100000|2022-05-04 19:55:00|10251.7|10246.7|10252|10247|10260.3|10255.3|10251.7|10246.7|137
1651694400000|2022-05-04 20:00:00|10252.1|10247.1|10250.9|10245.9|10255.5|10250.5|10249.6|10244.6|86
1651694700000|2022-05-04 20:05:00|10250.4|10245.4|10246.6|10241.6|10250.6|10245.6|10246.5|10241.5|115
1651695000000|2022-05-04 20:10:00|10246.7|10241.7|10241.1|10236.1|10247.6|10242.6|10240.1|10235.1|94
1651695300000|2022-05-04 20:15:00|10241|10236|10237.6|10232.6|10242.6|10237.6|10236.3|10231.3|186
1651695600000|2022-05-04 20:20:00|10237.8|10232.8|10242.8|10237.8|10242.8|10237.8|10237|10232|56
1651695900000|2022-05-04 20:25:00|10242.7|10237.7|10239.2|10234.2|10242.8|10237.8|10239.2|10234.2|28
1651696200000|2022-05-04 20:30:00|10239.3|10234.3|10241.7|10236.7|10241.7|10236.7|10239.3|10234.3|49
1651696500000|2022-05-04 20:35:00|10242|10237|10240.1|10235.1|10242.5|10237.5|10240.1|10235.1|38
1651696800000|2022-05-04 20:40:00|10239.9|10234.9|10240.9|10235.9|10240.9|10235.9|10239.4|10234.4|7
1651697100000|2022-05-04 20:45:00|10241|10236|10243.2|10238.2|10243.9|10238.9|10241|10236|25
1651697400000|2022-05-04 20:50:00|10243.3|10238.3|10242.5|10237.5|10243.3|10238.3|10242|10237|4
1651697700000|2022-05-04 20:55:00|10242.4|10237.4|10244.2|10235.2|10244.2|10237.9|10241|10235.2|18
1651708800000|2022-05-05 00:00:00|10246.6|10241.6|10241|10236|10247|10242|10240.4|10235.4|145
1651709100000|2022-05-05 00:05:00|10240.9|10235.9|10246.1|10241.1|10248.8|10243.8|10240.2|10235.2|130
1651709400000|2022-05-05 00:10:00|10246.2|10241.2|10249.4|10244.4|10250|10245|10243.1|10238.1|26
1651709700000|2022-05-05 00:15:00|10249.5|10244.5|10245.5|10240.5|10250|10245|10245.2|10240.2|17
1651710000000|2022-05-05 00:20:00|10245.9|10240.9|10244|10239|10246.5|10241.5|10239.7|10234.7|45
1651710300000|2022-05-05 00:25:00|10243.9|10238.9|10252.5|10247.5|10252.5|10247.5|10242.3|10237.3|71
1651710600000|2022-05-05 00:30:00|10252.4|10247.4|10247.3|10242.3|10252.5|10247.5|10246.8|10241.8|27
1651710900000|2022-05-05 00:35:00|10247|10242|10256.2|10251.2|10257|10252|10246.4|10241.4|73
1651711200000|2022-05-05 00:40:00|10256.1|10251.1|10256.5|10251.5|10258|10253|10253.4|10248.4|28
1651711500000|2022-05-05 00:45:00|10256.6|10251.6|10255.3|10250.3|10258.7|10253.7|10254.1|10249.1|19
1651711800000|2022-05-05 00:50:00|10255.1|10250.1|10254.3|10249.3|10255.8|10250.8|10253.5|10248.5|20
1651712100000|2022-05-05 00:55:00|10254.6|10249.6|10250.1|10245.1|10254.7|10249.7|10249.7|10244.7|7
1651712400000|2022-05-05 01:00:00|10250.2|10245.2|10252.4|10247.4|10253.9|10248.9|10249.8|10244.8|40
1651712700000|2022-05-05 01:05:00|10252.5|10247.5|10248.2|10243.2|10252.5|10247.5|10246.4|10241.4|17
1651713000000|2022-05-05 01:10:00|10247.9|10242.9|10249.8|10244.8|10250.7|10245.7|10246.1|10241.1|30
1651713300000|2022-05-05 01:15:00|10249.7|10244.7|10244.1|10239.1|10249.7|10244.7|10243.7|10238.7|26
1651713600000|2022-05-05 01:20:00|10244.4|10239.4|10237.1|10232.1|10244.4|10239.4|10235.8|10230.8|159
1651713900000|2022-05-05 01:25:00|10237.2|10232.2|10233.9|10228.9|10238.8|10233.8|10233.4|10228.4|97
1651714200000|2022-05-05 01:30:00|10233.8|10228.8|10233.2|10228.2|10235.7|10230.7|10226.6|10221.6|180
1651714500000|2022-05-05 01:35:00|10233.3|10228.3|10235.8|10230.8|10235.8|10230.8|10230.9|10225.9|32
1651714800000|2022-05-05 01:40:00|10236|10231|10238.8|10233.8|10242.4|10237.4|10234.8|10229.8|33
1651715100000|2022-05-05 01:45:00|10238.7|10233.7|10241.9|10236.9|10243.1|10238.1|10238.3|10233.3|21
1651715400000|2022-05-05 01:50:00|10241.8|10236.8|10242.7|10237.7|10244.2|10239.2|10239.3|10234.3|27
1651715700000|2022-05-05 01:55:00|10242.4|10237.4|10239.3|10234.3|10242.4|10237.4|10238.4|10233.4|22
1651716000000|2022-05-05 02:00:00|10239.4|10234.4|10238.8|10233.8|10241|10236|10236.6|10231.6|40
1651716300000|2022-05-05 02:05:00|10238.7|10233.7|10241.7|10236.7|10242.2|10237.2|10238.7|10233.7|22
1651716600000|2022-05-05 02:10:00|10241.5|10236.5|10244.9|10239.9|10244.9|10239.9|10240.7|10235.7|21
1651716900000|2022-05-05 02:15:00|10244.8|10239.8|10245|10240|10247.2|10242.2|10243.4|10238.4|63
1651717200000|2022-05-05 02:20:00|10245.2|10240.2|10246.1|10241.1|10247|10242|10243|10238|15
1651717500000|2022-05-05 02:25:00|10246.2|10241.2|10246.5|10241.5|10248.1|10243.1|10244.6|10239.6|23
1651717800000|2022-05-05 02:30:00|10246.3|10241.3|10242|10237|10246.4|10241.4|10241.4|10236.4|24
1651718100000|2022-05-05 02:35:00|10241.9|10236.9|10239.3|10234.3|10242|10237|10238.9|10233.9|31
1651718400000|2022-05-05 02:40:00|10239.2|10234.2|10237.4|10232.4|10239.7|10234.7|10236.2|10231.2|43
1651718700000|2022-05-05 02:45:00|10237.5|10232.5|10239.1|10234.1|10239.6|10234.6|10236.7|10231.7|35
1651719000000|2022-05-05 02:50:00|10239.2|10234.2|10240.6|10235.6|10240.6|10235.6|10238.8|10233.8|9
1651719300000|2022-05-05 02:55:00|10240.7|10235.7|10243.4|10238.4|10243.4|10238.4|10240.6|10235.6|74
1651719600000|2022-05-05 03:00:00|10243.5|10238.5|10244.3|10239.3|10244.5|10239.5|10243.4|10238.4|34
1651719900000|2022-05-05 03:05:00|10244.2|10239.2|10246.4|10241.4|10246.7|10241.7|10244.1|10239.1|27
1651720200000|2022-05-05 03:10:00|10246.5|10241.5|10245|10240|10247.6|10242.6|10244.7|10239.7|47
1651720500000|2022-05-05 03:15:00|10244.9|10239.9|10242.3|10237.3|10244.9|10239.9|10241.9|10236.9|17
1651720800000|2022-05-05 03:20:00|10242.4|10237.4|10245.7|10240.7|10245.9|10240.9|10242.3|10237.3|18
1651721100000|2022-05-05 03:25:00|10245.9|10240.9|10245.1|10240.1|10246.5|10241.5|10244.6|10239.6|3
1651721400000|2022-05-05 03:30:00|10245|10240|10243.8|10238.8|10245.5|10240.5|10243.6|10238.6|30
1651721700000|2022-05-05 03:35:00|10244|10239|10242.6|10237.6|10245.3|10240.3|10242.6|10237.6|29
1651722000000|2022-05-05 03:40:00|10242.7|10237.7|10243.8|10238.8|10244.7|10239.7|10241|10236|40
1651722300000|2022-05-05 03:45:00|10244.1|10239.1|10245.8|10240.8|10247.5|10242.5|10244|10239|14
1651722600000|2022-05-05 03:50:00|10245.6|10240.6|10248.3|10243.3|10248.7|10243.7|10245.6|10240.6|17
1651722900000|2022-05-05 03:55:00|10248.2|10243.2|10247.6|10242.6|10249.5|10244.5|10247.3|10242.3|20
1651723200000|2022-05-05 04:00:00|10247.5|10242.5|10249.1|10244.1|10249.5|10244.5|10246.8|10241.8|17
1651723500000|2022-05-05 04:05:00|10248.9|10243.9|10249.2|10244.2|10251.1|10246.1|10247.8|10242.8|62
1651723800000|2022-05-05 04:10:00|10249.1|10244.1|10249.4|10244.4|10250.9|10245.9|10248.1|10243.1|19
1651724100000|2022-05-05 04:15:00|10249.9|10244.9|10249.9|10244.9|10250.6|10245.6|10247.4|10242.4|25
1651724400000|2022-05-05 04:20:00|10249.8|10244.8|10248.4|10243.4|10250.3|10245.3|10247.4|10242.4|4
1651724700000|2022-05-05 04:25:00|10248.5|10243.5|10253.7|10248.7|10253.9|10248.9|10248.5|10243.5|25
1651725000000|2022-05-05 04:30:00|10253.8|10248.8|10251.4|10246.4|10254|10249|10251.1|10246.1|22
1651725300000|2022-05-05 04:35:00|10250.9|10245.9|10249.3|10244.3|10251.3|10246.3|10248.4|10243.4|17
1651725600000|2022-05-05 04:40:00|10249.2|10244.2|10255|10250|10255.3|10250.3|10249|10244|28
1651725900000|2022-05-05 04:45:00|10254.9|10249.9|10251.9|10246.9|10254.9|10249.9|10251.2|10246.2|15
1651726200000|2022-05-05 04:50:00|10252|10247|10251.9|10246.9|10254|10249|10250.7|10245.7|2
1651726500000|2022-05-05 04:55:00|10252|10247|10254.7|10249.7|10255.1|10250.1|10251.4|10246.4|20
1651726800000|2022-05-05 05:00:00|10254.6|10249.6|10253.4|10248.4|10254.7|10249.7|10251.1|10246.1|20
1651727100000|2022-05-05 05:05:00|10253.5|10248.5|10259.3|10254.3|10260.4|10255.4|10253.5|10248.5|116
1651727400000|2022-05-05 05:10:00|10259.2|10254.2|10255|10250|10259.2|10254.2|10255|10250|13
1651727700000|2022-05-05 05:15:00|10255.1|10250.1|10252.3|10247.3|10256|10251|10251.4|10246.4|21
1651728000000|2022-05-05 05:20:00|10252.4|10247.4|10250|10245|10253.3|10248.3|10250|10245|13
1651728300000|2022-05-05 05:25:00|10249.9|10244.9|10252.8|10247.8|10252.9|10247.9|10249.9|10244.9|5
1651728600000|2022-05-05 05:30:00|10252.7|10247.7|10254.7|10249.7|10254.7|10249.7|10251.9|10246.9|7
1651728900000|2022-05-05 05:35:00|10254.6|10249.6|10255.2|10250.2|10255.3|10250.3|10251.7|10246.7|15
1651729200000|2022-05-05 05:40:00|10255.3|10250.3|10253.6|10248.6|10256.3|10251.3|10253|10248|9
1651729500000|2022-05-05 05:45:00|10253.5|10248.5|10253|10248|10256.5|10251.5|10251.6|10246.6|16
1651729800000|2022-05-05 05:50:00|10252.9|10247.9|10253.5|10248.5|10257.6|10252.6|10251.9|10246.9|47
1651730100000|2022-05-05 05:55:00|10253.4|10248.4|10255.9|10250.9|10256.7|10251.7|10253.4|10248.4|27
1651730400000|2022-05-05 06:00:00|10255.7|10250.7|10257.5|10252.5|10260|10255|10255.6|10250.6|122
1651730700000|2022-05-05 06:05:00|10257.8|10252.8|10257.8|10252.8|10261|10256|10254.1|10249.1|25
1651731000000|2022-05-05 06:10:00|10257.7|10252.7|10255.7|10250.7|10257.8|10252.8|10253.1|10248.1|37
1651731300000|2022-05-05 06:15:00|10255.8|10250.8|10250.5|10245.5|10255.8|10250.8|10249.5|10244.5|54
1651731600000|2022-05-05 06:20:00|10250.6|10245.6|10252.6|10247.6|10253.5|10248.5|10250.1|10245.1|42
1651731900000|2022-05-05 06:25:00|10252.7|10247.7|10263|10258|10264.3|10259.3|10252.6|10247.6|94
1651732200000|2022-05-05 06:30:00|10262.9|10257.9|10268.7|10263.7|10269.5|10264.5|10262.1|10257.1|119
1651732500000|2022-05-05 06:35:00|10268.5|10263.5|10267.7|10262.7|10271.7|10266.7|10265.8|10260.8|62
1651732800000|2022-05-05 06:40:00|10267.8|10262.8|10271.2|10266.2|10271.7|10266.7|10266.9|10261.9|34
1651733100000|2022-05-05 06:45:00|10270.9|10265.9|10269.9|10264.9|10271.7|10266.7|10267.7|10262.7|43
1651733400000|2022-05-05 06:50:00|10270.2|10265.2|10270.2|10265.2|10271.2|10266.2|10267.2|10262.2|36
1651733700000|2022-05-05 06:55:00|10270.1|10265.1|10272.6|10267.6|10273.2|10268.2|10267.8|10262.8|70
1651734000000|2022-05-05 07:00:00|10272.3|10267.3|10269.3|10264.3|10275.9|10270.9|10268.9|10263.9|138
1651734300000|2022-05-05 07:05:00|10269.4|10264.4|10271.4|10266.4|10273.8|10268.8|10268.7|10263.7|111
1651734600000|2022-05-05 07:10:00|10271.3|10266.3|10266.3|10261.3|10271.5|10266.5|10264.4|10259.4|103
1651734900000|2022-05-05 07:15:00|10266.2|10261.2|10267|10262|10271.7|10266.7|10266.2|10261.2|32
1651735200000|2022-05-05 07:20:00|10267.2|10262.2|10274.5|10269.5|10274.5|10269.5|10266.3|10261.3|55
1651735500000|2022-05-05 07:25:00|10274.4|10269.4|10281|10276|10281.4|10276.4|10274.2|10269.2|199
1651735800000|2022-05-05 07:30:00|10281.2|10276.2|10274.9|10269.9|10281.2|10276.2|10274.3|10269.3|86
1651736100000|2022-05-05 07:35:00|10274.8|10269.8|10276.9|10271.9|10277.4|10272.4|10269.6|10264.6|51
1651736400000|2022-05-05 07:40:00|10276.6|10271.6|10272.5|10267.5|10276.8|10271.8|10272.3|10267.3|40
1651736700000|2022-05-05 07:45:00|10272.9|10267.9|10270.4|10265.4|10276.5|10271.5|10269.6|10264.6|48
1651737000000|2022-05-05 07:50:00|10270.6|10265.6|10271.1|10266.1|10272.7|10267.7|10269|10264|27
1651737300000|2022-05-05 07:55:00|10271|10266|10271|10266|10272|10267|10268.6|10263.6|81
1651737600000|2022-05-05 08:00:00|10271.1|10266.1|10276.9|10271.9|10279.6|10274.6|10270.4|10265.4|133
1651737900000|2022-05-05 08:05:00|10276.8|10271.8|10280.1|10275.1|10281.2|10276.2|10275.1|10270.1|50
1651738200000|2022-05-05 08:10:00|10280|10275|10281.1|10276.1|10282.2|10277.2|10278.4|10273.4|75
1651738500000|2022-05-05 08:15:00|10281|10276|10282.5|10277.5|10283.1|10278.1|10275.6|10270.6|57
1651738800000|2022-05-05 08:20:00|10282.6|10277.6|10283.3|10278.3|10283.8|10278.8|10279.4|10274.4|25
1651739100000|2022-05-05 08:25:00|10281.4|10276.4|10280.9|10275.9|10282.2|10277.2|10279.9|10274.9|36
1651739400000|2022-05-05 08:30:00|10281|10276|10282.5|10277.5|10282.5|10277.5|10278.4|10273.4|66
1651739700000|2022-05-05 08:35:00|10282.4|10277.4|10281.4|10276.4|10282.6|10277.6|10277.1|10272.1|77
1651740000000|2022-05-05 08:40:00|10281.3|10276.3|10282.1|10277.1|10286.1|10281.1|10280.9|10275.9|149
1651740300000|2022-05-05 08:45:00|10282.2|10277.2|10273.7|10268.7|10282.9|10277.9|10273|10268|84
1651740600000|2022-05-05 08:50:00|10273.8|10268.8|10275.4|10270.4|10276|10271|10271.6|10266.6|82
1651740900000|2022-05-05 08:55:00|10275.5|10270.5|10271.4|10266.4|10276.5|10271.5|10271.3|10266.3|37
1651741200000|2022-05-05 09:00:00|10271.6|10266.6|10273.4|10268.4|10273.5|10268.5|10270.5|10265.5|34
1651741500000|2022-05-05 09:05:00|10273.6|10268.6|10272.8|10267.8|10275.1|10270.1|10270.9|10265.9|34
1651741800000|2022-05-05 09:10:00|10272.9|10267.9|10271.6|10266.6|10273.2|10268.2|10270.6|10265.6|25
1651742100000|2022-05-05 09:15:00|10271.5|10266.5|10270.5|10265.5|10271.9|10266.9|10269.8|10264.8|23
1651742400000|2022-05-05 09:20:00|10270.6|10265.6|10269|10264|10270.9|10265.9|10266.7|10261.7|61
1651742700000|2022-05-05 09:25:00|10268.9|10263.9|10270.8|10265.8|10271.6|10266.6|10267.3|10262.3|28
1651743000000|2022-05-05 09:30:00|10270.6|10265.6|10268.1|10263.1|10271.8|10266.8|10267.7|10262.7|63
1651743300000|2022-05-05 09:35:00|10268|10263|10271|10266|10271.2|10266.2|10267.6|10262.6|29
1651743600000|2022-05-05 09:40:00|10271.1|10266.1|10270.5|10265.5|10271.9|10266.9|10269.6|10264.6|17
1651743900000|2022-05-05 09:45:00|10270.6|10265.6|10273.9|10268.9|10274.1|10269.1|10270.6|10265.6|24
1651744200000|2022-05-05 09:50:00|10273.8|10268.8|10269.7|10264.7|10273.8|10268.8|10267.7|10262.7|35
1651744500000|2022-05-05 09:55:00|10269.6|10264.6|10268.8|10263.8|10271.2|10266.2|10268.8|10263.8|21
1651744800000|2022-05-05 10:00:00|10268.9|10263.9|10264.3|10259.3|10270.6|10265.6|10262.8|10257.8|46
1651745100000|2022-05-05 10:05:00|10264.4|10259.4|10264.1|10259.1|10264.9|10259.9|10263.1|10258.1|22
1651745400000|2022-05-05 10:10:00|10264|10259|10262.5|10257.5|10266|10261|10261.6|10256.6|18
1651745700000|2022-05-05 10:15:00|10262.6|10257.6|10267.1|10262.1|10267.2|10262.2|10261.1|10256.1|80
1651746000000|2022-05-05 10:20:00|10266.7|10261.7|10267.4|10262.4|10268.6|10263.6|10266.4|10261.4|26
1651746300000|2022-05-05 10:25:00|10267.3|10262.3|10265.5|10260.5|10267.4|10262.4|10264.6|10259.6|20
1651746600000|2022-05-05 10:30:00|10265.6|10260.6|10266.8|10261.8|10269.1|10264.1|10265.3|10260.3|31
1651746900000|2022-05-05 10:35:00|10266.6|10261.6|10270.3|10265.3|10271.7|10266.7|10266.4|10261.4|25
1651747200000|2022-05-05 10:40:00|10270.4|10265.4|10274.1|10269.1|10274.6|10269.6|10269.9|10264.9|40
1651747500000|2022-05-05 10:45:00|10274.3|10269.3|10275.6|10270.6|10275.8|10270.8|10272.5|10267.5|33
1651747800000|2022-05-05 10:50:00|10275.8|10270.8|10277|10272|10278.6|10273.6|10275.2|10270.2|62
1651748100000|2022-05-05 10:55:00|10277.2|10272.2|10274.3|10269.3|10278.3|10273.3|10264.9|10259.9|62
1651748400000|2022-05-05 11:00:00|10274.2|10269.2|10283.9|10278.9|10284.5|10279.5|10262.5|10257.5|514
1651748700000|2022-05-05 11:05:00|10284|10279|10284.7|10279.7|10287.6|10282.6|10277.8|10272.8|208
1651749000000|2022-05-05 11:10:00|10284.6|10279.6|10291.6|10286.6|10291.6|10286.6|10281.6|10276.6|131
1651749300000|2022-05-05 11:15:00|10291.9|10286.9|10293.4|10288.4|10294|10289|10287.1|10282.1|343
1651749600000|2022-05-05 11:20:00|10293.5|10288.5|10305.5|10300.5|10305.8|10300.8|10290.7|10285.7|304
1651749900000|2022-05-05 11:25:00|10305|10300|10315.6|10310.6|10319.4|10314.4|10304.6|10299.6|502
1651750200000|2022-05-05 11:30:00|10315.1|10310.1|10310.5|10305.5|10317.2|10312.2|10308.9|10303.9|142
1651750500000|2022-05-05 11:35:00|10311|10306|10308.5|10303.5|10313.8|10308.8|10305.5|10300.5|177
1651750800000|2022-05-05 11:40:00|10308.6|10303.6|10317.6|10312.6|10317.6|10312.6|10308.6|10303.6|93
1651751100000|2022-05-05 11:45:00|10317.7|10312.7|10318.5|10313.5|10321.1|10316.1|10314.2|10309.2|200
1651751400000|2022-05-05 11:50:00|10318.6|10313.6|10326.6|10321.6|10326.7|10321.7|10317|10312|110
1651751700000|2022-05-05 11:55:00|10326.5|10321.5|10324.8|10319.8|10327.3|10322.3|10322.8|10317.8|67
1651752000000|2022-05-05 12:00:00|10324.7|10319.7|10316.6|10311.6|10324.8|10319.8|10316.5|10311.5|72
1651752300000|2022-05-05 12:05:00|10316.5|10311.5|10309.8|10304.8|10316.7|10311.7|10308.4|10303.4|188
1651752600000|2022-05-05 12:10:00|10309.9|10304.9|10308.7|10303.7|10312.8|10307.8|10306.8|10301.8|129
1651752900000|2022-05-05 12:15:00|10308.9|10303.9|10308.8|10303.8|10314.6|10309.6|10308.8|10303.8|59
1651753200000|2022-05-05 12:20:00|10308.9|10303.9|10316.5|10311.5|10317.2|10312.2|10304.6|10299.6|154
1651753500000|2022-05-05 12:25:00|10316.9|10311.9|10314.3|10309.3|10321.5|10316.5|10314.3|10309.3|210
1651753800000|2022-05-05 12:30:00|10314.2|10309.2|10320.5|10315.5|10320.5|10315.5|10311.7|10306.7|87
1651754100000|2022-05-05 12:35:00|10320.4|10315.4|10318.5|10313.5|10323.2|10318.2|10315.7|10310.7|56
1651754400000|2022-05-05 12:40:00|10318.7|10313.7|10320.9|10315.9|10323.2|10318.2|10317.4|10312.4|93
1651754700000|2022-05-05 12:45:00|10321|10316|10318.9|10313.9|10323.8|10318.8|10318.3|10313.3|94
1651755000000|2022-05-05 12:50:00|10319|10314|10324.3|10319.3|10325.3|10320.3|10318.8|10313.8|64
1651755300000|2022-05-05 12:55:00|10324.4|10319.4|10322.5|10317.5|10325.8|10320.8|10321.2|10316.2|60
1651755600000|2022-05-05 13:00:00|10322.4|10317.4|10325.2|10320.2|10327.2|10322.2|10320.8|10315.8|129
1651755900000|2022-05-05 13:05:00|10325.3|10320.3|10323.2|10318.2|10325.6|10320.6|10320.3|10315.3|48
1651756200000|2022-05-05 13:10:00|10323.1|10318.1|10322.8|10317.8|10324.2|10319.2|10320.1|10315.1|30
1651756500000|2022-05-05 13:15:00|10322.7|10317.7|10319.8|10314.8|10323.3|10318.3|10316.4|10311.4|76
1651756800000|2022-05-05 13:20:00|10319.7|10314.7|10316.1|10311.1|10321.8|10316.8|10315.7|10310.7|158
1651757100000|2022-05-05 13:25:00|10315.9|10310.9|10318.4|10313.4|10318.7|10313.7|10313.6|10308.6|161
1651757400000|2022-05-05 13:30:00|10318.3|10313.3|10327.6|10322.6|10329.2|10324.2|10317.3|10312.3|355
1651757700000|2022-05-05 13:35:00|10327.7|10322.7|10325|10320|10327.8|10322.8|10322.2|10317.2|132
1651758000000|2022-05-05 13:40:00|10325.2|10320.2|10324.4|10319.4|10325.2|10320.2|10318.4|10313.4|84
1651758300000|2022-05-05 13:45:00|10324.3|10319.3|10333|10328|10333.1|10328.1|10323.6|10318.6|352
1651758600000|2022-05-05 13:50:00|10332.9|10327.9|10330.9|10325.9|10336.3|10331.3|10328.5|10323.5|171
1651758900000|2022-05-05 13:55:00|10331|10326|10326.6|10321.6|10332.8|10327.8|10325.5|10320.5|109
1651759200000|2022-05-05 14:00:00|10326.5|10321.5|10333|10328|10335.4|10330.4|10326.4|10321.4|474
1651759500000|2022-05-05 14:05:00|10333.1|10328.1|10339.5|10334.5|10341.2|10336.2|10331.8|10326.8|282
1651759800000|2022-05-05 14:10:00|10339.6|10334.6|10335.5|10330.5|10341.8|10336.8|10333.4|10328.4|216
1651760100000|2022-05-05 14:15:00|10335.6|10330.6|10335.7|10330.7|10344.2|10339.2|10333.8|10328.8|260
1651760400000|2022-05-05 14:20:00|10335.8|10330.8|10335.3|10330.3|10337.7|10332.7|10333|10328|117
1651760700000|2022-05-05 14:25:00|10335.2|10330.2|10336.6|10331.6|10339.4|10334.4|10334.5|10329.5|162
1651761000000|2022-05-05 14:30:00|10337|10332|10338.2|10333.2|10338.4|10333.4|10333.4|10328.4|116
1651761300000|2022-05-05 14:35:00|10337.9|10332.9|10337.9|10332.9|10341|10336|10334.7|10329.7|115
1651761600000|2022-05-05 14:40:00|10338.2|10333.2|10341.6|10336.6|10343.7|10338.7|10336.4|10331.4|158
1651761900000|2022-05-05 14:45:00|10341.5|10336.5|10350.2|10345.2|10350.6|10345.6|10339.6|10334.6|335
1651762200000|2022-05-05 14:50:00|10350.4|10345.4|10346.7|10341.7|10350.7|10345.7|10343.1|10338.1|174
1651762500000|2022-05-05 14:55:00|10346.8|10341.8|10347.9|10342.9|10351|10346|10346|10341|179
1651762800000|2022-05-05 15:00:00|10347.6|10342.6|10360.5|10355.5|10362.4|10357.4|10347.6|10342.6|363
1651763100000|2022-05-05 15:05:00|10360.6|10355.6|10368|10363|10370.3|10365.3|10358.7|10353.7|368
1651763400000|2022-05-05 15:10:00|10368.1|10363.1|10359.9|10354.9|10370.3|10365.3|10359.7|10354.7|187
1651763700000|2022-05-05 15:15:00|10360.1|10355.1|10365.7|10360.7|10365.7|10360.7|10360.1|10355.1|318
1651764000000|2022-05-05 15:20:00|10365.6|10360.6|10371.8|10366.8|10371.8|10366.8|10365.5|10360.5|377
1651764300000|2022-05-05 15:25:00|10371.7|10366.7|10371.6|10366.6|10373|10368|10369.6|10364.6|235
1651764600000|2022-05-05 15:30:00|10371.8|10366.8|10364.1|10359.1|10372.6|10367.6|10359.7|10354.7|253
1651764900000|2022-05-05 15:35:00|10364|10359|10362.6|10357.6|10366|10361|10360.4|10355.4|156
1651765200000|2022-05-05 15:40:00|10362.5|10357.5|10359.4|10354.4|10362.5|10357.5|10358.2|10353.2|239
1651765500000|2022-05-05 15:45:00|10359.6|10354.6|10361.6|10356.6|10364.6|10359.6|10359.5|10354.5|287
1651765800000|2022-05-05 15:50:00|10361.7|10356.7|10371.7|10366.7|10372|10367|10361.1|10356.1|472
1651766100000|2022-05-05 15:55:00|10371.5|10366.5|10374|10369|10374|10369|10370.7|10365.7|359
1651766400000|2022-05-05 16:00:00|10373.8|10368.8|10376.8|10371.8|10378.4|10373.4|10373.3|10368.3|305
1651766700000|2022-05-05 16:05:00|10376.7|10371.7|10379.9|10374.9|10381.1|10376.1|10375.3|10370.3|231
1651767000000|2022-05-05 16:10:00|10380.1|10375.1|10377.9|10372.9|10383.1|10378.1|10375.1|10370.1|377
1651767300000|2022-05-05 16:15:00|10377.8|10372.8|10376.1|10371.1|10382.1|10377.1|10375.8|10370.8|181
1651767600000|2022-05-05 16:20:00|10376.4|10371.4|10382.8|10377.8|10384.3|10379.3|10374.8|10369.8|537
1651767900000|2022-05-05 16:25:00|10382.9|10377.9|10373.4|10368.4|10382.9|10377.9|10372.7|10367.7|247
1651768200000|2022-05-05 16:30:00|10373.5|10368.5|10372.3|10367.3|10376.4|10371.4|10368.7|10363.7|250
1651768500000|2022-05-05 16:35:00|10372.4|10367.4|10373.4|10368.4|10376.4|10371.4|10372.4|10367.4|108
1651768800000|2022-05-05 16:40:00|10373.3|10368.3|10372.4|10367.4|10374.4|10369.4|10371.7|10366.7|40
1651769100000|2022-05-05 16:45:00|10372.5|10367.5|10376.5|10371.5|10376.6|10371.6|10370.9|10365.9|79
1651769400000|2022-05-05 16:50:00|10376.4|10371.4|10371.8|10366.8|10377.5|10372.5|10369.1|10364.1|46
1651769700000|2022-05-05 16:55:00|10371.7|10366.7|10371.6|10366.6|10373.2|10368.2|10369.4|10364.4|47
1651770000000|2022-05-05 17:00:00|10371.7|10366.7|10360|10355|10371.9|10366.9|10357.9|10352.9|150
1651770300000|2022-05-05 17:05:00|10359.9|10354.9|10360.1|10355.1|10361.2|10356.2|10356.9|10351.9|121
1651770600000|2022-05-05 17:10:00|10360|10355|10369.1|10364.1|10369.2|10364.2|10359.9|10354.9|177
1651770900000|2022-05-05 17:15:00|10369|10364|10367.9|10362.9|10370.6|10365.6|10366|10361|67
1651771200000|2022-05-05 17:20:00|10368.1|10363.1|10371.6|10366.6|10372.1|10367.1|10368|10363|103
1651771500000|2022-05-05 17:25:00|10371.5|10366.5|10375.6|10370.6|10376.7|10371.7|10371.4|10366.4|219
1651771800000|2022-05-05 17:30:00|10375.7|10370.7|10373.9|10368.9|10379.7|10374.7|10373.9|10368.9|130
1651772100000|2022-05-05 17:35:00|10373.8|10368.8|10373.5|10368.5|10374.8|10369.8|10368.9|10363.9|44
1651772400000|2022-05-05 17:40:00|10373.4|10368.4|10372.4|10367.4|10375.1|10370.1|10369.9|10364.9|34
1651772700000|2022-05-05 17:45:00|10372.5|10367.5|10372.5|10367.5|10372.9|10367.9|10368.6|10363.6|66
1651773000000|2022-05-05 17:50:00|10372.4|10367.4|10376|10371|10378.5|10373.5|10372.4|10367.4|228
1651773300000|2022-05-05 17:55:00|10376.1|10371.1|10379.7|10374.7|10379.9|10374.9|10376.1|10371.1|60
1651773600000|2022-05-05 18:00:00|10379.8|10374.8|10379.5|10374.5|10381.2|10376.2|10377.5|10372.5|157
1651773900000|2022-05-05 18:05:00|10379.3|10374.3|10377.1|10372.1|10381.1|10376.1|10376.8|10371.8|44
1651774200000|2022-05-05 18:10:00|10377|10372|10373.9|10368.9|10377.8|10372.8|10373.5|10368.5|61
1651774500000|2022-05-05 18:15:00|10374|10369|10369.1|10364.1|10374.3|10369.3|10368.4|10363.4|149
1651774800000|2022-05-05 18:20:00|10369|10364|10373.4|10368.4|10373.8|10368.8|10366.7|10361.7|120
1651775100000|2022-05-05 18:25:00|10373.3|10368.3|10375.7|10370.7|10375.7|10370.7|10372|10367|83
1651775400000|2022-05-05 18:30:00|10375.8|10370.8|10376.4|10371.4|10377.8|10372.8|10374.5|10369.5|76
1651775700000|2022-05-05 18:35:00|10376.5|10371.5|10372.8|10367.8|10376.9|10371.9|10372.4|10367.4|54
1651776000000|2022-05-05 18:40:00|10372.9|10367.9|10372.8|10367.8|10374.6|10369.6|10372.4|10367.4|47
1651776300000|2022-05-05 18:45:00|10372.6|10367.6|10369.4|10364.4|10373.1|10368.1|10368.7|10363.7|145
1651776600000|2022-05-05 18:50:00|10369.5|10364.5|10365.5|10360.5|10370.1|10365.1|10363.9|10358.9|216
1651776900000|2022-05-05 18:55:00|10365.4|10360.4|10368.4|10363.4|10369.4|10364.4|10364.3|10359.3|1278
1651777200000|2022-05-05 19:00:00|10368.3|10363.3|10364.7|10359.7|10368.3|10363.3|10361.3|10356.3|310
1651777500000|2022-05-05 19:05:00|10364.5|10359.5|10358.7|10353.7|10364.5|10359.5|10358.4|10353.4|32
1651777800000|2022-05-05 19:10:00|10358.6|10353.6|10361.5|10356.5|10362.5|10357.5|10358.5|10353.5|33
1651778100000|2022-05-05 19:15:00|10361.4|10356.4|10355|10350|10361.8|10356.8|10355|10350|48
1651778400000|2022-05-05 19:20:00|10355.1|10350.1|10351.7|10346.7|10355.8|10350.8|10350.7|10345.7|55
1651778700000|2022-05-05 19:25:00|10351.6|10346.6|10350.9|10345.9|10353.9|10348.9|10349|10344|428
1651779000000|2022-05-05 19:30:00|10351|10346|10345.8|10340.8|10354.4|10349.4|10344.5|10339.5|152
1651779300000|2022-05-05 19:35:00|10345.6|10340.6|10341.8|10336.8|10345.6|10340.6|10341|10336|157
1651779600000|2022-05-05 19:40:00|10341.7|10336.7|10340|10335|10342.9|10337.9|10340|10335|81
1651779900000|2022-05-05 19:45:00|10340.1|10335.1|10346.3|10341.3|10347|10342|10340|10335|68
1651780200000|2022-05-05 19:50:00|10346.2|10341.2|10342.8|10337.8|10346.2|10341.2|10339.8|10334.8|71
1651780500000|2022-05-05 19:55:00|10342.7|10337.7|10339.6|10334.6|10342.8|10337.8|10339.2|10334.2|198
1651780800000|2022-05-05 20:00:00|10339.9|10334.9|10342.6|10337.6|10343.7|10338.7|10339.9|10334.9|81
1651781100000|2022-05-05 20:05:00|10342.7|10337.7|10341|10336|10343.1|10338.1|10340.3|10335.3|181
1651781400000|2022-05-05 20:10:00|10340.8|10335.8|10341.5|10336.5|10341.7|10336.7|10339.9|10334.9|8
1651781700000|2022-05-05 20:15:00|10341.8|10336.8|10344.6|10339.6|10344.9|10339.9|10341.5|10336.5|28
1651782000000|2022-05-05 20:20:00|10344.4|10339.4|10342.5|10337.5|10344.6|10339.6|10342.1|10337.1|18
1651782300000|2022-05-05 20:25:00|10342.7|10337.7|10345.5|10340.5|10345.6|10340.6|10342.7|10337.7|7
1651782600000|2022-05-05 20:30:00|10345.4|10340.4|10347.9|10342.9|10348|10343|10344.9|10339.9|9
1651782900000|2022-05-05 20:35:00|10347.8|10342.8|10348.5|10343.5|10349.5|10344.5|10347.7|10342.7|9
1651783200000|2022-05-05 20:40:00|10348.6|10343.6|10346|10341|10349.5|10344.5|10346|10341|29
1651783500000|2022-05-05 20:45:00|10346.1|10341.1|10347.6|10342.6|10347.7|10342.7|10346.1|10341.1|19
1651783800000|2022-05-05 20:50:00|10348.1|10343.1|10347.5|10342.5|10348.1|10343.1|10347|10342|14
1651784100000|2022-05-05 20:55:00|10347.6|10342.6|10346.2|10339.2|10347.9|10342.9|10346|10339.2|30
1651795200000|2022-05-06 00:00:00|10348.3|10343.3|10348.6|10343.6|10350.9|10345.9|10346.3|10341.3|119
1651795500000|2022-05-06 00:05:00|10348.7|10343.7|10351.3|10346.3|10351.6|10346.6|10348.6|10343.6|13
1651795800000|2022-05-06 00:10:00|10351.2|10346.2|10353.9|10348.9|10355|10350|10351.2|10346.2|74
1651796100000|2022-05-06 00:15:00|10353.8|10348.8|10345.5|10340.5|10353.9|10348.9|10345.3|10340.3|68
1651796400000|2022-05-06 00:20:00|10345.6|10340.6|10342.3|10337.3|10346.3|10341.3|10340.2|10335.2|30
1651796700000|2022-05-06 00:25:00|10342.4|10337.4|10347.1|10342.1|10347.1|10342.1|10341.8|10336.8|5
1651797000000|2022-05-06 00:30:00|10347.2|10342.2|10349.7|10344.7|10350.9|10345.9|10347.2|10342.2|18
1651797300000|2022-05-06 00:35:00|10349.4|10344.4|10350.3|10345.3|10351.4|10346.4|10349.2|10344.2|9
1651797600000|2022-05-06 00:40:00|10350.2|10345.2|10347.6|10342.6|10350.8|10345.8|10347.3|10342.3|33
1651797900000|2022-05-06 00:45:00|10348|10343|10349.2|10344.2|10350.5|10345.5|10346.8|10341.8|29
1651798200000|2022-05-06 00:50:00|10349.3|10344.3|10347.3|10342.3|10351.1|10346.1|10347.3|10342.3|11
1651798500000|2022-05-06 00:55:00|10347.2|10342.2|10351.2|10346.2|10353.9|10348.9|10346.5|10341.5|21
1651798800000|2022-05-06 01:00:00|10351.4|10346.4|10352.9|10347.9|10355.6|10350.6|10349.8|10344.8|30
1651799100000|2022-05-06 01:05:00|10352.7|10347.7|10346.9|10341.9|10352.8|10347.8|10346.6|10341.6|31
1651799400000|2022-05-06 01:10:00|10346.7|10341.7|10350.2|10345.2|10351.4|10346.4|10346.7|10341.7|7
1651799700000|2022-05-06 01:15:00|10350.3|10345.3|10355.7|10350.7|10355.7|10350.7|10350.2|10345.2|58
1651800000000|2022-05-06 01:20:00|10355.6|10350.6|10364.8|10359.8|10368.5|10363.5|10355.6|10350.6|279
1651800300000|2022-05-06 01:25:00|10364.9|10359.9|10361.9|10356.9|10365.1|10360.1|10359.7|10354.7|36
1651800600000|2022-05-06 01:30:00|10361.8|10356.8|10369.6|10364.6|10369.9|10364.9|10359.6|10354.6|44
1651800900000|2022-05-06 01:35:00|10369.8|10364.8|10368.3|10363.3|10371.5|10366.5|10365.4|10360.4|49
1651801200000|2022-05-06 01:40:00|10368.2|10363.2|10368.4|10363.4|10370.6|10365.6|10366.8|10361.8|21
1651801500000|2022-05-06 01:45:00|10368.5|10363.5|10374.7|10369.7|10375.9|10370.9|10368.2|10363.2|76
1651801800000|2022-05-06 01:50:00|10374.6|10369.6|10366.7|10361.7|10374.6|10369.6|10364.5|10359.5|59
1651802100000|2022-05-06 01:55:00|10366.8|10361.8|10368.4|10363.4|10371.6|10366.6|10366.1|10361.1|14
1651802400000|2022-05-06 02:00:00|10368.5|10363.5|10367.6|10362.6|10368.7|10363.7|10364.1|10359.1|36
1651802700000|2022-05-06 02:05:00|10367.7|10362.7|10370.5|10365.5|10373.5|10368.5|10367.2|10362.2|20
1651803000000|2022-05-06 02:10:00|10370.4|10365.4|10369.9|10364.9|10372.5|10367.5|10369.4|10364.4|11
1651803300000|2022-05-06 02:15:00|10370|10365|10365.5|10360.5|10371.5|10366.5|10365.5|10360.5|26
1651803600000|2022-05-06 02:20:00|10365.7|10360.7|10368|10363|10369.2|10364.2|10365.7|10360.7|21
1651803900000|2022-05-06 02:25:00|10368.1|10363.1|10365.7|10360.7|10368.2|10363.2|10362.7|10357.7|15
1651804200000|2022-05-06 02:30:00|10365.5|10360.5|10364.6|10359.6|10367|10362|10363.1|10358.1|23
1651804500000|2022-05-06 02:35:00|10364.5|10359.5|10364.4|10359.4|10366.6|10361.6|10364.1|10359.1|28
1651804800000|2022-05-06 02:40:00|10364.5|10359.5|10363.4|10358.4|10367.2|10362.2|10363.1|10358.1|25
1651805100000|2022-05-06 02:45:00|10363.5|10358.5|10363|10358|10366.9|10361.9|10362.7|10357.7|11
1651805400000|2022-05-06 02:50:00|10362.9|10357.9|10359.1|10354.1|10363.7|10358.7|10359|10354|66
1651805700000|2022-05-06 02:55:00|10359|10354|10362.4|10357.4|10363.3|10358.3|10357.6|10352.6|22
1651806000000|2022-05-06 03:00:00|10362|10357|10360.6|10355.6|10363.5|10358.5|10359.6|10354.6|25
1651806300000|2022-05-06 03:05:00|10360.5|10355.5|10358.7|10353.7|10361.3|10356.3|10357.5|10352.5|13
1651806600000|2022-05-06 03:10:00|10358.6|10353.6|10357.3|10352.3|10358.7|10353.7|10356|10351|15
1651806900000|2022-05-06 03:15:00|10357.4|10352.4|10357.3|10352.3|10358.8|10353.8|10356.3|10351.3|19
1651807200000|2022-05-06 03:20:00|10357.2|10352.2|10354.7|10349.7|10357.8|10352.8|10354.3|10349.3|18
1651807500000|2022-05-06 03:25:00|10354.8|10349.8|10356.6|10351.6|10356.8|10351.8|10354.8|10349.8|6
1651807800000|2022-05-06 03:30:00|10356.3|10351.3|10355.1|10350.1|10356.7|10351.7|10353.8|10348.8|34
1651808100000|2022-05-06 03:35:00|10355.2|10350.2|10353.7|10348.7|10355.2|10350.2|10352.9|10347.9|54
1651808400000|2022-05-06 03:40:00|10353.8|10348.8|10355.3|10350.3|10356.2|10351.2|10353.8|10348.8|15
1651808700000|2022-05-06 03:45:00|10355.2|10350.2|10354.5|10349.5|10355.2|10350.2|10353.5|10348.5|12
1651809000000|2022-05-06 03:50:00|10354.4|10349.4|10355.7|10350.7|10356.3|10351.3|10353.5|10348.5|13
1651809300000|2022-05-06 03:55:00|10355.6|10350.6|10357.7|10352.7|10357.9|10352.9|10355|10350|9
1651809600000|2022-05-06 04:00:00|10357.8|10352.8|10356.5|10351.5|10358|10353|10355.9|10350.9|6
1651809900000|2022-05-06 04:05:00|10356.4|10351.4|10359|10354|10360|10355|10355.9|10350.9|7
1651810200000|2022-05-06 04:10:00|10358.9|10353.9|10360.7|10355.7|10361.3|10356.3|10357.9|10352.9|15
1651810500000|2022-05-06 04:15:00|10360.9|10355.9|10360.1|10355.1|10362.2|10357.2|10359.6|10354.6|20
1651810800000|2022-05-06 04:20:00|10360.4|10355.4|10359.4|10354.4|10361.8|10356.8|10359.2|10354.2|5
1651811100000|2022-05-06 04:25:00|10359.5|10354.5|10360.5|10355.5|10361.6|10356.6|10359.4|10354.4|7
1651811400000|2022-05-06 04:30:00|10360.7|10355.7|10358.9|10353.9|10362.3|10357.3|10358.1|10353.1|10
1651811700000|2022-05-06 04:35:00|10358.8|10353.8|10359.5|10354.5|10360|10355|10358.1|10353.1|6
1651812000000|2022-05-06 04:40:00|10359.6|10354.6|10359.2|10354.2|10360|10355|10358.5|10353.5|2
1651812300000|2022-05-06 04:45:00|10359.3|10354.3|10360.8|10355.8|10360.8|10355.8|10359|10354|10
1651812600000|2022-05-06 04:50:00|10361|10356|10358.8|10353.8|10361.9|10356.9|10358.7|10353.7|13
1651812900000|2022-05-06 04:55:00|10358.9|10353.9|10357.6|10352.6|10359.1|10354.1|10355.6|10350.6|11
1651813200000|2022-05-06 05:00:00|10357.3|10352.3|10359.7|10354.7|10360.7|10355.7|10357.3|10352.3|9
1651813500000|2022-05-06 05:05:00|10359.6|10354.6|10362.2|10357.2|10362.5|10357.5|10358.6|10353.6|5
1651813800000|2022-05-06 05:10:00|10362.1|10357.1|10360.8|10355.8|10362.7|10357.7|10360.3|10355.3|7
1651814100000|2022-05-06 05:15:00|10360.9|10355.9|10360.5|10355.5|10362.7|10357.7|10359.6|10354.6|12
1651814400000|2022-05-06 05:20:00|10360.8|10355.8|10361.7|10356.7|10361.9|10356.9|10359.8|10354.8|3
1651814700000|2022-05-06 05:25:00|10361.6|10356.6|10358.3|10353.3|10362.3|10357.3|10358.3|10353.3|12
1651815000000|2022-05-06 05:30:00|10358.4|10353.4|10361|10356|10361|10356|10358.4|10353.4|14
1651815300000|2022-05-06 05:35:00|10361.2|10356.2|10361.3|10356.3|10363.1|10358.1|10360.8|10355.8|28
1651815600000|2022-05-06 05:40:00|10361.2|10356.2|10364|10359|10365.3|10360.3|10360.6|10355.6|23
1651815900000|2022-05-06 05:45:00|10364.1|10359.1|10366.6|10361.6|10366.8|10361.8|10363.5|10358.5|14
1651816200000|2022-05-06 05:50:00|10366.3|10361.3|10368|10363|10368.3|10363.3|10365.5|10360.5|36
1651816500000|2022-05-06 05:55:00|10367.8|10362.8|10367.8|10362.8|10368.3|10363.3|10366.7|10361.7|18
1651816800000|2022-05-06 06:00:00|10367.9|10362.9|10364.8|10359.8|10370.1|10365.1|10364.6|10359.6|67
1651817100000|2022-05-06 06:05:00|10364.9|10359.9|10370.5|10365.5|10371.2|10366.2|10364.4|10359.4|70
1651817400000|2022-05-06 06:10:00|10370.1|10365.1|10370|10365|10371.4|10366.4|10368.5|10363.5|32
1651817700000|2022-05-06 06:15:00|10369.9|10364.9|10373|10368|10374.9|10369.9|10369.7|10364.7|27
1651818000000|2022-05-06 06:20:00|10372.9|10367.9|10367.7|10362.7|10373|10368|10366.6|10361.6|34
1651818300000|2022-05-06 06:25:00|10367.8|10362.8|10375.2|10370.2|10375.3|10370.3|10367.8|10362.8|149
1651818600000|2022-05-06 06:30:00|10375.3|10370.3|10369.6|10364.6|10375.7|10370.7|10368.3|10363.3|53
1651818900000|2022-05-06 06:35:00|10369.3|10364.3|10368.8|10363.8|10370.5|10365.5|10367.2|10362.2|34
1651819200000|2022-05-06 06:40:00|10369.1|10364.1|10370.2|10365.2|10372|10367|10369.1|10364.1|10
1651819500000|2022-05-06 06:45:00|10370.1|10365.1|10372.2|10367.2|10372.2|10367.2|10367.9|10362.9|42
1651819800000|2022-05-06 06:50:00|10372.3|10367.3|10388.3|10383.3|10388.3|10383.3|10370.8|10365.8|212
1651820100000|2022-05-06 06:55:00|10388.2|10383.2|10397.9|10392.9|10399.6|10394.6|10385.4|10380.4|334
1651820400000|2022-05-06 07:00:00|10397.6|10392.6|10390.4|10385.4|10397.6|10392.6|10390.4|10385.4|202
1651820700000|2022-05-06 07:05:00|10390.3|10385.3|10393.6|10388.6|10393.6|10388.6|10385.8|10380.8|319
1651821000000|2022-05-06 07:10:00|10393.7|10388.7|10388|10383|10396.8|10391.8|10387.2|10382.2|164
1651821300000|2022-05-06 07:15:00|10387.9|10382.9|10384.2|10379.2|10388.6|10383.6|10383.8|10378.8|76
1651821600000|2022-05-06 07:20:00|10384.3|10379.3|10381.1|10376.1|10388.8|10383.8|10379.3|10374.3|60
1651821900000|2022-05-06 07:25:00|10381.2|10376.2|10379.4|10374.4|10381.7|10376.7|10375.9|10370.9|244
1651822200000|2022-05-06 07:30:00|10379.7|10374.7|10387|10382|10388.1|10383.1|10379.6|10374.6|136
1651822500000|2022-05-06 07:35:00|10386.9|10381.9|10386.1|10381.1|10386.9|10381.9|10381.3|10376.3|59
1651822800000|2022-05-06 07:40:00|10386.2|10381.2|10386.6|10381.6|10390.1|10385.1|10384.7|10379.7|60
1651823100000|2022-05-06 07:45:00|10386.5|10381.5|10385.5|10380.5|10390|10385|10384.1|10379.1|34
1651823400000|2022-05-06 07:50:00|10385.4|10380.4|10362.8|10357.8|10385.7|10380.7|10354|10349|447
1651823700000|2022-05-06 07:55:00|10362.4|10357.4|10372.8|10367.8|10373.9|10368.9|10358.5|10353.5|229
1651824000000|2022-05-06 08:00:00|10373|10368|10363.8|10358.8|10379.2|10374.2|10362.9|10357.9|269
1651824300000|2022-05-06 08:05:00|10363.7|10358.7|10355.1|10350.1|10363.8|10358.8|10349.1|10344.1|291
1651824600000|2022-05-06 08:10:00|10355|10350|10363.9|10358.9|10365.2|10360.2|10352.9|10347.9|199
1651824900000|2022-05-06 08:15:00|10364|10359|10357|10352|10365.7|10360.7|10352.6|10347.6|116
1651825200000|2022-05-06 08:20:00|10356.9|10351.9|10355.4|10350.4|10358.4|10353.4|10350.6|10345.6|92
1651825500000|2022-05-06 08:25:00|10355.3|10350.3|10350.5|10345.5|10358.7|10353.7|10348.5|10343.5|174
1651825800000|2022-05-06 08:30:00|10350.4|10345.4|10335.3|10330.3|10351.7|10346.7|10333.3|10328.3|354
1651826100000|2022-05-06 08:35:00|10335.4|10330.4|10336.1|10331.1|10336.6|10331.6|10328.3|10323.3|156
1651826400000|2022-05-06 08:40:00|10336.2|10331.2|10338.9|10333.9|10339.6|10334.6|10332.7|10327.7|84
1651826700000|2022-05-06 08:45:00|10339|10334|10343.4|10338.4|10344.1|10339.1|10335.9|10330.9|105
1651827000000|2022-05-06 08:50:00|10343.6|10338.6|10354.6|10349.6|10355.5|10350.5|10342.7|10337.7|152
1651827300000|2022-05-06 08:55:00|10354.3|10349.3|10345.9|10340.9|10355.2|10350.2|10344.8|10339.8|58
1651827600000|2022-05-06 09:00:00|10346.1|10341.1|10348.2|10343.2|10350.9|10345.9|10345.8|10340.8|36
1651827900000|2022-05-06 09:05:00|10348.1|10343.1|10345.6|10340.6|10348.4|10343.4|10344.9|10339.9|40
1651828200000|2022-05-06 09:10:00|10345.5|10340.5|10343.7|10338.7|10346.5|10341.5|10341.1|10336.1|72
1651828500000|2022-05-06 09:15:00|10344.1|10339.1|10345.1|10340.1|10347.6|10342.6|10343.2|10338.2|35
1651828800000|2022-05-06 09:20:00|10345.2|10340.2|10346.1|10341.1|10347.8|10342.8|10342.2|10337.2|44
1651829100000|2022-05-06 09:25:00|10346.2|10341.2|10346.3|10341.3|10348.1|10343.1|10341|10336|68
1651829400000|2022-05-06 09:30:00|10346.2|10341.2|10337.9|10332.9|10346.5|10341.5|10337.7|10332.7|66
1651829700000|2022-05-06 09:35:00|10337.6|10332.6|10333.8|10328.8|10338.6|10333.6|10332.5|10327.5|157
1651830000000|2022-05-06 09:40:00|10333.7|10328.7|10340.5|10335.5|10341.4|10336.4|10333.6|10328.6|161
1651830300000|2022-05-06 09:45:00|10340.6|10335.6|10338.5|10333.5|10341|10336|10335.7|10330.7|32
1651830600000|2022-05-06 09:50:00|10338.3|10333.3|10335.6|10330.6|10340.7|10335.7|10334.4|10329.4|28
1651830900000|2022-05-06 09:55:00|10335.7|10330.7|10335.7|10330.7|10339.1|10334.1|10333.4|10328.4|32
1651831200000|2022-05-06 10:00:00|10335.8|10330.8|10333.7|10328.7|10337.2|10332.2|10332|10327|104
1651831500000|2022-05-06 10:05:00|10333.8|10328.8|10329.6|10324.6|10334|10329|10326.2|10321.2|77
1651831800000|2022-05-06 10:10:00|10329.2|10324.2|10330.4|10325.4|10331.7|10326.7|10325.2|10320.2|65
1651832100000|2022-05-06 10:15:00|10330.3|10325.3|10329.2|10324.2|10332.7|10327.7|10327.1|10322.1|160
1651832400000|2022-05-06 10:20:00|10329.3|10324.3|10326.7|10321.7|10329.4|10324.4|10325.8|10320.8|25
1651832700000|2022-05-06 10:25:00|10326.5|10321.5|10321.8|10316.8|10328.7|10323.7|10321.6|10316.6|82
1651833000000|2022-05-06 10:30:00|10321.9|10316.9|10325.4|10320.4|10326.1|10321.1|10321|10316|88
1651833300000|2022-05-06 10:35:00|10325.5|10320.5|10321.7|10316.7|10325.5|10320.5|10321|10316|216
1651833600000|2022-05-06 10:40:00|10321.4|10316.4|10321.1|10316.1|10325.1|10320.1|10321|10316|29
1651833900000|2022-05-06 10:45:00|10321.3|10316.3|10318.8|10313.8|10321.9|10316.9|10318.3|10313.3|107
1651834200000|2022-05-06 10:50:00|10318.7|10313.7|10320.1|10315.1|10321.2|10316.2|10314.1|10309.1|79
1651834500000|2022-05-06 10:55:00|10320|10315|10320.8|10315.8|10322.9|10317.9|10317.5|10312.5|45
1651834800000|2022-05-06 11:00:00|10320.9|10315.9|10321.3|10316.3|10324.3|10319.3|10320.4|10315.4|44
1651835100000|2022-05-06 11:05:00|10321.4|10316.4|10325.3|10320.3|10325.5|10320.5|10319.4|10314.4|49
1651835400000|2022-05-06 11:10:00|10325.4|10320.4|10324.4|10319.4|10326|10321|10323.4|10318.4|20
1651835700000|2022-05-06 11:15:00|10324.3|10319.3|10328.8|10323.8|10329.1|10324.1|10323.5|10318.5|49
1651836000000|2022-05-06 11:20:00|10328.9|10323.9|10327.4|10322.4|10329.3|10324.3|10324|10319|78
1651836300000|2022-05-06 11:25:00|10327.3|10322.3|10326.9|10321.9|10328.1|10323.1|10323.9|10318.9|26
1651836600000|2022-05-06 11:30:00|10326.8|10321.8|10324.2|10319.2|10328.5|10323.5|10322.2|10317.2|56
1651836900000|2022-05-06 11:35:00|10324|10319|10326.9|10321.9|10327.4|10322.4|10323.5|10318.5|42
1651837200000|2022-05-06 11:40:00|10327|10322|10332.3|10327.3|10334|10329|10326.8|10321.8|101
1651837500000|2022-05-06 11:45:00|10332.2|10327.2|10337.3|10332.3|10338|10333|10331.8|10326.8|92
1651837800000|2022-05-06 11:50:00|10337.2|10332.2|10338.4|10333.4|10339|10334|10335.6|10330.6|59
1651838100000|2022-05-06 11:55:00|10338.3|10333.3|10342.4|10337.4|10346.5|10341.5|10338.3|10333.3|160
1651838400000|2022-05-06 12:00:00|10342.3|10337.3|10342.4|10337.4|10346.4|10341.4|10341.7|10336.7|119
1651838700000|2022-05-06 12:05:00|10342.5|10337.5|10335|10330|10343.1|10338.1|10334.4|10329.4|162
1651839000000|2022-05-06 12:10:00|10335.3|10330.3|10338.3|10333.3|10338.6|10333.6|10334.8|10329.8|260
1651839300000|2022-05-06 12:15:00|10338.1|10333.1|10339.8|10334.8|10341|10336|10337.3|10332.3|81
1651839600000|2022-05-06 12:20:00|10340.5|10335.5|10334.6|10329.6|10341.3|10336.3|10334.5|10329.5|40
1651839900000|2022-05-06 12:25:00|10334.8|10329.8|10337.4|10332.4|10342.2|10337.2|10334.8|10329.8|51
1651840200000|2022-05-06 12:30:00|10337.5|10332.5|10321.6|10316.6|10344.7|10339.4|10315|10310|261
1651840500000|2022-05-06 12:35:00|10321.7|10316.7|10326.8|10321.8|10326.8|10321.8|10316.8|10311.8|190
1651840800000|2022-05-06 12:40:00|10326.9|10321.9|10333.7|10328.7|10334.3|10329.3|10323.8|10318.8|216
1651841100000|2022-05-06 12:45:00|10334|10329|10345.4|10340.4|10345.4|10340.4|10333.3|10328.3|158
1651841400000|2022-05-06 12:50:00|10345.2|10340.2|10355.6|10350.6|10355.6|10350.6|10340.8|10335.8|263
1651841700000|2022-05-06 12:55:00|10355.8|10350.8|10355.7|10350.7|10360.9|10355.9|10352.4|10347.4|169
1651842000000|2022-05-06 13:00:00|10356|10351|10354.8|10349.8|10356|10351|10346.6|10341.6|140
1651842300000|2022-05-06 13:05:00|10354.9|10349.9|10340.3|10335.3|10355.7|10350.7|10339.7|10334.7|182
1651842600000|2022-05-06 13:10:00|10340|10335|10343|10338|10346.5|10341.5|10337.4|10332.4|267
1651842900000|2022-05-06 13:15:00|10342.9|10337.9|10344.4|10339.4|10349.5|10344.5|10340|10335|42
1651843200000|2022-05-06 13:20:00|10344.3|10339.3|10339.6|10334.6|10344.3|10339.3|10337.9|10332.9|31
1651843500000|2022-05-06 13:25:00|10339.7|10334.7|10333.8|10328.8|10340.1|10335.1|10331.4|10326.4|72
1651843800000|2022-05-06 13:30:00|10333.9|10328.9|10339.5|10334.5|10341.9|10336.9|10328.7|10323.7|368
1651844100000|2022-05-06 13:35:00|10339.6|10334.6|10350.7|10345.7|10352.2|10347.2|10339.6|10334.6|91
1651844400000|2022-05-06 13:40:00|10351|10346|10350.1|10345.1|10351.2|10346.2|10342.2|10337.2|117
1651844700000|2022-05-06 13:45:00|10350.3|10345.3|10344.6|10339.6|10352.1|10347.1|10342.5|10337.5|147
1651845000000|2022-05-06 13:50:00|10344.8|10339.8|10327.3|10322.3|10348.5|10343.5|10325|10320|304
1651845300000|2022-05-06 13:55:00|10327.1|10322.1|10342.8|10337.8|10343.9|10338.9|10325.9|10320.9|311
1651845600000|2022-05-06 14:00:00|10342.7|10337.7|10337.6|10332.6|10344.8|10339.8|10333.4|10328.4|194
1651845900000|2022-05-06 14:05:00|10337.8|10332.8|10336.8|10331.8|10344.9|10339.9|10334.8|10329.8|285
1651846200000|2022-05-06 14:10:00|10336.9|10331.9|10335.5|10330.5|10338.9|10333.9|10329|10324|147
1651846500000|2022-05-06 14:15:00|10335.6|10330.6|10333|10328|10339|10334|10329.1|10324.1|253
1651846800000|2022-05-06 14:20:00|10333.1|10328.1|10334.7|10329.7|10337.9|10332.9|10329.7|10324.7|88
1651847100000|2022-05-06 14:25:00|10334.9|10329.9|10334.1|10329.1|10335.4|10330.4|10329.9|10324.9|176
1651847400000|2022-05-06 14:30:00|10334|10329|10346|10341|10346.6|10341.6|10333.1|10328.1|122
1651847700000|2022-05-06 14:35:00|10345.9|10340.9|10350.6|10345.6|10352.2|10347.2|10342.5|10337.5|132
1651848000000|2022-05-06 14:40:00|10350.5|10345.5|10349.8|10344.8|10352.3|10347.3|10343.6|10338.6|80
1651848300000|2022-05-06 14:45:00|10349.9|10344.9|10340.8|10335.8|10351.4|10346.4|10340.7|10335.7|64
1651848600000|2022-05-06 14:50:00|10341|10336|10333|10328|10344.2|10339.2|10332.1|10327.1|106
1651848900000|2022-05-06 14:55:00|10333.1|10328.1|10332.5|10327.5|10335.3|10330.3|10330.2|10325.2|81
1651849200000|2022-05-06 15:00:00|10332.6|10327.6|10330.8|10325.8|10334.6|10329.6|10328.9|10323.9|117
1651849500000|2022-05-06 15:05:00|10330.7|10325.7|10331.5|10326.5|10335.1|10330.1|10330.2|10325.2|78
1651849800000|2022-05-06 15:10:00|10331.7|10326.7|10333.2|10328.2|10336|10331|10329.4|10324.4|55
1651850100000|2022-05-06 15:15:00|10333.1|10328.1|10326.3|10321.3|10334.8|10329.8|10324.7|10319.7|69
1651850400000|2022-05-06 15:20:00|10326.2|10321.2|10320.1|10315.1|10326.9|10321.9|10319.3|10314.3|102
1651850700000|2022-05-06 15:25:00|10319.9|10314.9|10321.7|10316.7|10325.3|10320.3|10319|10314|137
1651851000000|2022-05-06 15:30:00|10321.6|10316.6|10328.2|10323.2|10328.7|10323.7|10320.6|10315.6|152
1651851300000|2022-05-06 15:35:00|10328.1|10323.1|10332.3|10327.3|10332.5|10327.5|10328.1|10323.1|105
1651851600000|2022-05-06 15:40:00|10332.2|10327.2|10332.8|10327.8|10334.3|10329.3|10329.6|10324.6|41
1651851900000|2022-05-06 15:45:00|10333|10328|10333.9|10328.9|10335.3|10330.3|10330.4|10325.4|67
1651852200000|2022-05-06 15:50:00|10333.8|10328.8|10336.7|10331.7|10337.4|10332.4|10333.2|10328.2|95
1651852500000|2022-05-06 15:55:00|10336.6|10331.6|10341.7|10336.7|10342|10337|10336.5|10331.5|21
1651852800000|2022-05-06 16:00:00|10341.6|10336.6|10335.9|10330.9|10342.4|10337.4|10333.9|10328.9|71
1651853100000|2022-05-06 16:05:00|10336.1|10331.1|10337.4|10332.4|10337.4|10332.4|10333.3|10328.3|75
1651853400000|2022-05-06 16:10:00|10337.3|10332.3|10340|10335|10340.6|10335.6|10335.1|10330.1|35
1651853700000|2022-05-06 16:15:00|10340.1|10335.1|10343.8|10338.8|10344.7|10339.7|10340.1|10335.1|45
1651854000000|2022-05-06 16:20:00|10343.7|10338.7|10340.8|10335.8|10343.8|10338.8|10339|10334|29
1651854300000|2022-05-06 16:25:00|10340.6|10335.6|10337|10332|10340.6|10335.6|10336.1|10331.1|5
1651854600000|2022-05-06 16:30:00|10336.9|10331.9|10336.3|10331.3|10339.8|10334.8|10336.2|10331.2|27
1651854900000|2022-05-06 16:35:00|10336.4|10331.4|10335.9|10330.9|10338.9|10333.9|10334.2|10329.2|43
1651855200000|2022-05-06 16:40:00|10335.8|10330.8|10338.2|10333.2|10339|10334|10335.5|10330.5|28
1651855500000|2022-05-06 16:45:00|10338.3|10333.3|10339.4|10334.4|10339.4|10334.4|10336.5|10331.5|15
1651855800000|2022-05-06 16:50:00|10339.3|10334.3|10340.2|10335.2|10342.4|10337.4|10338.6|10333.6|19
1651856100000|2022-05-06 16:55:00|10340.3|10335.3|10340.7|10335.7|10340.9|10335.9|10336.9|10331.9|58
1651856400000|2022-05-06 17:00:00|10340.6|10335.6|10337.6|10332.6|10343.2|10338.2|10336.9|10331.9|148
1651856700000|2022-05-06 17:05:00|10337.7|10332.7|10341.1|10336.1|10342.9|10337.9|10337.7|10332.7|18
1651857000000|2022-05-06 17:10:00|10341|10336|10343.5|10338.5|10343.5|10338.5|10340|10335|31
1651857300000|2022-05-06 17:15:00|10343.6|10338.6|10346.1|10341.1|10346.7|10341.7|10343.2|10338.2|107
1651857600000|2022-05-06 17:20:00|10346.2|10341.2|10345|10340|10347.4|10342.4|10344.4|10339.4|159
1651857900000|2022-05-06 17:25:00|10345.1|10340.1|10345.1|10340.1|10345.9|10340.9|10342.9|10337.9|30
1651858200000|2022-05-06 17:30:00|10345|10340|10345|10340|10345.9|10340.9|10343.8|10338.8|20
1651858500000|2022-05-06 17:35:00|10345.1|10340.1|10348.5|10343.5|10349.4|10344.4|10343.9|10338.9|41
1651858800000|2022-05-06 17:40:00|10348.4|10343.4|10349.5|10344.5|10350.6|10345.6|10346.5|10341.5|68
1651859100000|2022-05-06 17:45:00|10349.6|10344.6|10350.7|10345.7|10350.7|10345.7|10347.6|10342.6|74
1651859400000|2022-05-06 17:50:00|10350.9|10345.9|10353.8|10348.8|10354.4|10349.4|10350.4|10345.4|279
1651859700000|2022-05-06 17:55:00|10353.9|10348.9|10359.2|10354.2|10359.3|10354.3|10353.6|10348.6|216
1651860000000|2022-05-06 18:00:00|10359.5|10354.5|10357|10352|10360.1|10355.1|10355.7|10350.7|148
1651860300000|2022-05-06 18:05:00|10357.1|10352.1|10357.3|10352.3|10359.3|10354.3|10356.2|10351.2|51
1651860600000|2022-05-06 18:10:00|10357.4|10352.4|10355.2|10350.2|10357.5|10352.5|10353.4|10348.4|22
1651860900000|2022-05-06 18:15:00|10355.1|10350.1|10353.9|10348.9|10355.1|10350.1|10352|10347|41
1651861200000|2022-05-06 18:20:00|10354.2|10349.2|10355.5|10350.5|10355.7|10350.7|10353.7|10348.7|59
1651861500000|2022-05-06 18:25:00|10355.6|10350.6|10354.8|10349.8|10357.1|10352.1|10353.6|10348.6|13
1651861800000|2022-05-06 18:30:00|10355|10350|10360.9|10355.9|10361.6|10356.6|10355|10350|59
1651862100000|2022-05-06 18:35:00|10360.8|10355.8|10362.9|10357.9|10363.5|10358.5|10359.8|10354.8|151
1651862400000|2022-05-06 18:40:00|10362.7|10357.7|10362|10357|10363.5|10358.5|10360.8|10355.8|40
1651862700000|2022-05-06 18:45:00|10361.8|10356.8|10360.1|10355.1|10362.4|10357.4|10359.8|10354.8|31
1651863000000|2022-05-06 18:50:00|10360|10355|10354.8|10349.8|10360.4|10355.4|10354.8|10349.8|37
1651863300000|2022-05-06 18:55:00|10354.5|10349.5|10360.1|10355.1|10360.5|10355.5|10354.1|10349.1|226
1651863600000|2022-05-06 19:00:00|10360.3|10355.3|10361.3|10356.3|10363.7|10358.7|10359.5|10354.5|103
1651863900000|2022-05-06 19:05:00|10361.8|10356.8|10363.2|10358.2|10364|10359|10361.8|10356.8|99
1651864200000|2022-05-06 19:10:00|10363.1|10358.1|10360.6|10355.6|10363.1|10358.1|10360.5|10355.5|34
1651864500000|2022-05-06 19:15:00|10360.4|10355.4|10365.6|10360.6|10367.4|10362.4|10360.2|10355.2|285
1651864800000|2022-05-06 19:20:00|10365.4|10360.4|10369.8|10364.8|10369.8|10364.8|10364.9|10359.9|257
1651865100000|2022-05-06 19:25:00|10370|10365|10364.6|10359.6|10370.7|10365.7|10364.6|10359.6|38
1651865400000|2022-05-06 19:30:00|10364.7|10359.7|10362.4|10357.4|10365.2|10360.2|10360.9|10355.9|35
1651865700000|2022-05-06 19:35:00|10362.5|10357.5|10357.1|10352.1|10363|10358|10356.9|10351.9|20
1651866000000|2022-05-06 19:40:00|10357.2|10352.2|10354.5|10349.5|10358|10353|10352.6|10347.6|53
1651866300000|2022-05-06 19:45:00|10354.4|10349.4|10352.5|10347.5|10356.1|10351.1|10351.7|10346.7|59
1651866600000|2022-05-06 19:50:00|10352.4|10347.4|10357.5|10352.5|10357.6|10352.6|10351.9|10346.9|38
1651866900000|2022-05-06 19:55:00|10357.6|10352.6|10358.6|10353.6|10359.1|10354.1|10356.2|10351.2|53
1651867200000|2022-05-06 20:00:00|10358.5|10353.5|10362.2|10357.2|10362.3|10357.3|10358.1|10353.1|16
1651867500000|2022-05-06 20:05:00|10362.1|10357.1|10361.8|10356.8|10362.1|10357.1|10361.6|10356.6|6
1651867800000|2022-05-06 20:10:00|10361.9|10356.9|10360.6|10355.6|10361.9|10356.9|10360.1|10355.1|6
1651868100000|2022-05-06 20:15:00|10360.7|10355.7|10362.2|10357.2|10362.2|10357.2|10360.5|10355.5|8
1651868400000|2022-05-06 20:20:00|10362.3|10357.3|10363.2|10358.2|10364|10359|10362.3|10357.3|2
1651868700000|2022-05-06 20:25:00|10363.3|10358.3|10365.3|10360.3|10365.4|10360.4|10362.6|10357.6|16
1651869000000|2022-05-06 20:30:00|10365.2|10360.2|10363.8|10358.8|10365.3|10360.3|10363.8|10358.8|21
1651869300000|2022-05-06 20:35:00|10363.7|10358.7|10362.3|10357.3|10363.7|10358.7|10362.1|10357.1|16
1651869600000|2022-05-06 20:40:00|10362.2|10357.2|10365.7|10360.7|10365.7|10360.7|10361.7|10356.7|14
1651869900000|2022-05-06 20:45:00|10365.8|10360.8|10364.7|10359.7|10366|10361|10364|10359|14
1651870200000|2022-05-06 20:50:00|10364.6|10359.6|10362.2|10357.2|10364.6|10359.6|10362|10357|11
1651870500000|2022-05-06 20:55:00|10362.5|10357.5|10351.8|10342.8|10362.5|10357.5|10349.6|10342.8|5
1652054400000|2022-05-09 00:00:00|10374.4|10369.4|10374.5|10369.5|10376|10371|10373.4|10368.4|73
1652054700000|2022-05-09 00:05:00|10374.4|10369.4|10376.9|10371.9|10377.4|10372.4|10373.3|10368.3|91
1652055000000|2022-05-09 00:10:00|10376.8|10371.8|10378.7|10373.7|10379.2|10374.2|10376.5|10371.5|66
1652055300000|2022-05-09 00:15:00|10378.6|10373.6|10381.3|10376.3|10381.3|10376.3|10376.2|10371.2|84
1652055600000|2022-05-09 00:20:00|10381.2|10376.2|10378.7|10373.7|10381.2|10376.2|10377.4|10372.4|16
1652055900000|2022-05-09 00:25:00|10378.8|10373.8|10377.2|10372.2|10379.8|10374.8|10376.7|10371.7|11
1652056200000|2022-05-09 00:30:00|10377.3|10372.3|10381.3|10376.3|10381.3|10376.3|10377.3|10372.3|49
1652056500000|2022-05-09 00:35:00|10382.2|10377.2|10382.1|10377.1|10382.6|10377.6|10380|10375|39
1652056800000|2022-05-09 00:40:00|10382|10377|10381.4|10376.4|10382.8|10377.8|10381|10376|20
1652057100000|2022-05-09 00:45:00|10381.5|10376.5|10381.4|10376.4|10381.9|10376.9|10379.3|10374.3|16
1652057400000|2022-05-09 00:50:00|10381.8|10376.8|10383.2|10378.2|10384.6|10379.6|10381.4|10376.4|76
1652057700000|2022-05-09 00:55:00|10383.5|10378.5|10387.2|10382.2|10388.2|10383.2|10382.6|10377.6|69
1652058000000|2022-05-09 01:00:00|10387.3|10382.3|10388.6|10383.6|10390.1|10385.1|10387|10382|170
1652058300000|2022-05-09 01:05:00|10388.5|10383.5|10385.9|10380.9|10389.1|10384.1|10381.9|10376.9|47
1652058600000|2022-05-09 01:10:00|10385.8|10380.8|10383.6|10378.6|10386.5|10381.5|10380.6|10375.6|27
1652058900000|2022-05-09 01:15:00|10383.7|10378.7|10383.5|10378.5|10385.3|10380.3|10382|10377|32
1652059200000|2022-05-09 01:20:00|10383.6|10378.6|10387.5|10382.5|10387.7|10382.7|10383|10378|20
1652059500000|2022-05-09 01:25:00|10387.4|10382.4|10390|10385|10390.3|10385.3|10385.7|10380.7|31
1652059800000|2022-05-09 01:30:00|10390.1|10385.1|10388.6|10383.6|10391|10386|10388.3|10383.3|54
1652060100000|2022-05-09 01:35:00|10388.7|10383.7|10390.3|10385.3|10391.2|10386.2|10388.4|10383.4|23
1652060400000|2022-05-09 01:40:00|10390|10385|10384.7|10379.7|10390|10385|10384.6|10379.6|36
1652060700000|2022-05-09 01:45:00|10384.9|10379.9|10383.8|10378.8|10385.5|10380.5|10382.5|10377.5|37
1652061000000|2022-05-09 01:50:00|10384|10379|10381.6|10376.6|10385|10380|10381.4|10376.4|24
1652061300000|2022-05-09 01:55:00|10381.7|10376.7|10381.7|10376.7|10383|10378|10380.4|10375.4|11
1652061600000|2022-05-09 02:00:00|10381.8|10376.8|10385.6|10380.6|10386.5|10381.5|10381.8|10376.8|20
1652061900000|2022-05-09 02:05:00|10385.7|10380.7|10385.9|10380.9|10388|10383|10384.9|10379.9|22
1652062200000|2022-05-09 02:10:00|10385.8|10380.8|10389.6|10384.6|10390|10385|10384.5|10379.5|14
1652062500000|2022-05-09 02:15:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10387.5|10382.5|4
1652062800000|2022-05-09 02:20:00|10389.1|10384.1|10386.1|10381.1|10389.6|10384.6|10386|10381|17
1652063100000|2022-05-09 02:25:00|10386.2|10381.2|10387.8|10382.8|10389.2|10384.2|10385.4|10380.4|13
1652063400000|2022-05-09 02:30:00|10387.7|10382.7|10388|10383|10388.2|10383.2|10385|10380|27
1652063700000|2022-05-09 02:35:00|10387.9|10382.9|10392|10387|10392.1|10387.1|10387.5|10382.5|208
1652064000000|2022-05-09 02:40:00|10392.1|10387.1|10395.1|10390.1|10395.9|10390.9|10391.4|10386.4|45
1652064300000|2022-05-09 02:45:00|10395|10390|10395.6|10390.6|10396|10391|10394|10389|32
1652064600000|2022-05-09 02:50:00|10395.7|10390.7|10394.6|10389.6|10395.7|10390.7|10394|10389|7
1652064900000|2022-05-09 02:55:00|10394.7|10389.7|10395.8|10390.8|10395.9|10390.9|10392.7|10387.7|31
1652065200000|2022-05-09 03:00:00|10395.6|10390.6|10395.5|10390.5|10396.5|10391.5|10393.5|10388.5|119
1652065500000|2022-05-09 03:05:00|10395.6|10390.6|10392.2|10387.2|10396.1|10391.1|10390.8|10385.8|30
1652065800000|2022-05-09 03:10:00|10392.1|10387.1|10395.2|10390.2|10395.8|10390.8|10392.1|10387.1|27
1652066100000|2022-05-09 03:15:00|10395.1|10390.1|10396.9|10391.9|10397.6|10392.6|10394.8|10389.8|58
1652066400000|2022-05-09 03:20:00|10397|10392|10394.3|10389.3|10398.2|10393.2|10394.2|10389.2|44
1652066700000|2022-05-09 03:25:00|10394.2|10389.2|10394.4|10389.4|10394.8|10389.8|10393.3|10388.3|30
1652067000000|2022-05-09 03:30:00|10394.5|10389.5|10391.6|10386.6|10394.5|10389.5|10391.6|10386.6|24
1652067300000|2022-05-09 03:35:00|10391.5|10386.5|10394.3|10389.3|10394.5|10389.5|10391.1|10386.1|121
1652067600000|2022-05-09 03:40:00|10394|10389|10395.1|10390.1|10395.5|10390.5|10393.3|10388.3|21
1652067900000|2022-05-09 03:45:00|10395.2|10390.2|10399.5|10394.5|10399.5|10394.5|10395|10390|94
1652068200000|2022-05-09 03:50:00|10399.8|10394.8|10396.4|10391.4|10400.1|10395.1|10395.5|10390.5|41
1652068500000|2022-05-09 03:55:00|10396.3|10391.3|10394.5|10389.5|10397.1|10392.1|10394.4|10389.4|3
1652068800000|2022-05-09 04:00:00|10394.6|10389.6|10393.9|10388.9|10394.9|10389.9|10392.5|10387.5|38
1652069100000|2022-05-09 04:05:00|10394|10389|10395.2|10390.2|10395.2|10390.2|10393.5|10388.5|2
1652069400000|2022-05-09 04:10:00|10395.1|10390.1|10396.4|10391.4|10398.6|10393.6|10395|10390|16
1652069700000|2022-05-09 04:15:00|10396.5|10391.5|10394.4|10389.4|10398.1|10393.1|10394.1|10389.1|9
1652070000000|2022-05-09 04:20:00|10394.3|10389.3|10393.9|10388.9|10395.1|10390.1|10392.8|10387.8|82
1652070300000|2022-05-09 04:25:00|10394|10389|10390.8|10385.8|10394.4|10389.4|10390.4|10385.4|26
1652070600000|2022-05-09 04:30:00|10390.7|10385.7|10392.2|10387.2|10392.2|10387.2|10390.7|10385.7|17
1652070900000|2022-05-09 04:35:00|10392.3|10387.3|10395.4|10390.4|10396.4|10391.4|10392.3|10387.3|17
1652071200000|2022-05-09 04:40:00|10395.3|10390.3|10394.2|10389.2|10397|10392|10393.8|10388.8|6
1652071500000|2022-05-09 04:45:00|10394.3|10389.3|10395.4|10390.4|10395.8|10390.8|10394.1|10389.1|0
1652071800000|2022-05-09 04:50:00|10395.3|10390.3|10395.8|10390.8|10396.9|10391.9|10395.2|10390.2|2
1652072100000|2022-05-09 04:55:00|10395.7|10390.7|10395.4|10390.4|10397.6|10392.6|10394.4|10389.4|8
1652072400000|2022-05-09 05:00:00|10395.5|10390.5|10399.5|10394.5|10400.6|10395.6|10395.4|10390.4|13
1652072700000|2022-05-09 05:05:00|10399.3|10394.3|10399.7|10394.7|10400.1|10395.1|10397.6|10392.6|8
1652073000000|2022-05-09 05:10:00|10399.6|10394.6|10399.8|10394.8|10401.1|10396.1|10399|10394|14
1652073300000|2022-05-09 05:15:00|10399.6|10394.6|10400.6|10395.6|10401.1|10396.1|10399.1|10394.1|27
1652073600000|2022-05-09 05:20:00|10400.5|10395.5|10402.1|10397.1|10402.6|10397.6|10400.4|10395.4|111
1652073900000|2022-05-09 05:25:00|10402|10397|10401.1|10396.1|10403.8|10398.8|10400.4|10395.4|23
1652074200000|2022-05-09 05:30:00|10401|10396|10400.9|10395.9|10401.1|10396.1|10398.8|10393.8|27
1652074500000|2022-05-09 05:35:00|10400.8|10395.8|10397.2|10392.2|10402.8|10397.8|10396.8|10391.8|35
1652074800000|2022-05-09 05:40:00|10397.3|10392.3|10399.2|10394.2|10400.3|10395.3|10396.6|10391.6|36
1652075100000|2022-05-09 05:45:00|10399.3|10394.3|10400.9|10395.9|10402.2|10397.2|10399.2|10394.2|17
1652075400000|2022-05-09 05:50:00|10400.8|10395.8|10400.1|10395.1|10402.3|10397.3|10399.5|10394.5|19
1652075700000|2022-05-09 05:55:00|10400.2|10395.2|10400.3|10395.3|10402.7|10397.7|10399.6|10394.6|19
1652076000000|2022-05-09 06:00:00|10400.5|10395.5|10396.1|10391.1|10402|10397|10396.1|10391.1|81
1652076300000|2022-05-09 06:05:00|10396.2|10391.2|10398|10393|10401.8|10396.8|10395.2|10390.2|28
1652076600000|2022-05-09 06:10:00|10398.1|10393.1|10399|10394|10400|10395|10395.7|10390.7|15
1652076900000|2022-05-09 06:15:00|10399.1|10394.1|10399.2|10394.2|10401.1|10396.1|10397.6|10392.6|14
1652077200000|2022-05-09 06:20:00|10399.3|10394.3|10400.7|10395.7|10402.1|10397.1|10399|10394|12
1652077500000|2022-05-09 06:25:00|10400.8|10395.8|10397.7|10392.7|10401.7|10396.7|10396.2|10391.2|18
1652077800000|2022-05-09 06:30:00|10397.8|10392.8|10398.9|10393.9|10399.7|10394.7|10397|10392|121
1652078100000|2022-05-09 06:35:00|10399|10394|10398.1|10393.1|10399.6|10394.6|10396.9|10391.9|22
1652078400000|2022-05-09 06:40:00|10398.6|10393.6|10402.6|10397.6|10402.8|10397.8|10398.6|10393.6|37
1652078700000|2022-05-09 06:45:00|10402.5|10397.5|10402.7|10397.7|10403.6|10398.6|10401.4|10396.4|102
1652079000000|2022-05-09 06:50:00|10402.8|10397.8|10411.8|10406.8|10411.8|10406.8|10402.8|10397.8|153
1652079300000|2022-05-09 06:55:00|10411.7|10406.7|10406|10401|10411.8|10406.8|10405.4|10400.4|49
1652079600000|2022-05-09 07:00:00|10406.1|10401.1|10400.7|10395.7|10409.4|10404.4|10399.3|10394.3|98
1652079900000|2022-05-09 07:05:00|10400.6|10395.6|10402.8|10397.8|10402.8|10397.8|10399.9|10394.9|70
1652080200000|2022-05-09 07:10:00|10402.7|10397.7|10393.8|10388.8|10403.1|10398.1|10391.3|10386.3|146
1652080500000|2022-05-09 07:15:00|10393.9|10388.9|10397.2|10392.2|10399.3|10394.3|10393.9|10388.9|60
1652080800000|2022-05-09 07:20:00|10397.1|10392.1|10405.9|10400.9|10406.1|10401.1|10396.2|10391.2|55
1652081100000|2022-05-09 07:25:00|10405.8|10400.8|10395.1|10390.1|10406.4|10401.4|10392.6|10387.6|114
1652081400000|2022-05-09 07:30:00|10395.2|10390.2|10392.1|10387.1|10399.6|10394.6|10390.2|10385.2|83
1652081700000|2022-05-09 07:35:00|10392|10387|10385.5|10380.5|10392|10387|10385.5|10380.5|156
1652082000000|2022-05-09 07:40:00|10385.6|10380.6|10394.6|10389.6|10394.6|10389.6|10385.4|10380.4|69
1652082300000|2022-05-09 07:45:00|10394.7|10389.7|10389|10384|10395.1|10390.1|10388.8|10383.8|236
1652082600000|2022-05-09 07:50:00|10388.8|10383.8|10399.8|10394.8|10400.3|10395.3|10388.8|10383.8|173
1652082900000|2022-05-09 07:55:00|10399.9|10394.9|10397|10392|10402.8|10397.8|10396|10391|189
1652083200000|2022-05-09 08:00:00|10397.1|10392.1|10398.8|10393.8|10400.8|10395.8|10396.4|10391.4|33
1652083500000|2022-05-09 08:05:00|10398.6|10393.6|10393.8|10388.8|10399.4|10394.4|10391.3|10386.3|47
1652083800000|2022-05-09 08:10:00|10393.7|10388.7|10395|10390|10397.5|10392.5|10392.9|10387.9|65
1652084100000|2022-05-09 08:15:00|10395.1|10390.1|10397.9|10392.9|10398.2|10393.2|10393.1|10388.1|93
1652084400000|2022-05-09 08:20:00|10397.8|10392.8|10398.1|10393.1|10399.3|10394.3|10395.1|10390.1|30
1652084700000|2022-05-09 08:25:00|10398.2|10393.2|10391.6|10386.6|10398.6|10393.6|10391.5|10386.5|190
1652085000000|2022-05-09 08:30:00|10391.7|10386.7|10396.7|10391.7|10398|10393|10391.6|10386.6|23
1652085300000|2022-05-09 08:35:00|10396.6|10391.6|10399|10394|10399.8|10394.8|10394.8|10389.8|47
1652085600000|2022-05-09 08:40:00|10398.9|10393.9|10402.3|10397.3|10403|10398|10398.8|10393.8|83
1652085900000|2022-05-09 08:45:00|10402.4|10397.4|10405.7|10400.7|10405.7|10400.7|10401.4|10396.4|87
1652086200000|2022-05-09 08:50:00|10406.2|10401.2|10401.2|10396.2|10406.6|10401.6|10401.2|10396.2|95
1652086500000|2022-05-09 08:55:00|10401.1|10396.1|10402.8|10397.8|10404.3|10399.3|10399.5|10394.5|32
1652086800000|2022-05-09 09:00:00|10402.9|10397.9|10398.3|10393.3|10404.1|10399.1|10397.3|10392.3|22
1652087100000|2022-05-09 09:05:00|10398.4|10393.4|10395.8|10390.8|10399.6|10394.6|10393.5|10388.5|173
1652087400000|2022-05-09 09:10:00|10395.9|10390.9|10394.3|10389.3|10395.9|10390.9|10392.7|10387.7|33
1652087700000|2022-05-09 09:15:00|10394.4|10389.4|10393.9|10388.9|10396.9|10391.9|10392.3|10387.3|72
1652088000000|2022-05-09 09:20:00|10394|10389|10394.5|10389.5|10395.2|10390.2|10392.9|10387.9|203
1652088300000|2022-05-09 09:25:00|10394.4|10389.4|10400|10395|10401.1|10396.1|10394|10389|22
1652088600000|2022-05-09 09:30:00|10399.9|10394.9|10398.9|10393.9|10400.7|10395.7|10398.9|10393.9|20
1652088900000|2022-05-09 09:35:00|10399|10394|10399.1|10394.1|10399.6|10394.6|10397.6|10392.6|34
1652089200000|2022-05-09 09:40:00|10398.9|10393.9|10395|10390|10399.5|10394.5|10394.3|10389.3|35
1652089500000|2022-05-09 09:45:00|10395.1|10390.1|10388.3|10383.3|10395.6|10390.6|10388|10383|91
1652089800000|2022-05-09 09:50:00|10388.2|10383.2|10390.8|10385.8|10390.9|10385.9|10386.4|10381.4|46
1652090100000|2022-05-09 09:55:00|10390.9|10385.9|10384.5|10379.5|10391|10386|10382.9|10377.9|66
1652090400000|2022-05-09 10:00:00|10384.6|10379.6|10382.8|10377.8|10386|10381|10382.3|10377.3|28
1652090700000|2022-05-09 10:05:00|10382.7|10377.7|10381.5|10376.5|10383.6|10378.6|10380.5|10375.5|40
1652091000000|2022-05-09 10:10:00|10381.4|10376.4|10376|10371|10385|10380|10376|10371|94
1652091300000|2022-05-09 10:15:00|10375.8|10370.8|10379.8|10374.8|10381.3|10376.3|10373.7|10368.7|152
1652091600000|2022-05-09 10:20:00|10379.9|10374.9|10378.8|10373.8|10381.2|10376.2|10378.5|10373.5|97
1652091900000|2022-05-09 10:25:00|10378.7|10373.7|10379.8|10374.8|10382.7|10377.7|10378.4|10373.4|62
1652092200000|2022-05-09 10:30:00|10380|10375|10380|10375|10381|10376|10378.3|10373.3|53
1652092500000|2022-05-09 10:35:00|10380.1|10375.1|10379.3|10374.3|10381.3|10376.3|10379.1|10374.1|44
1652092800000|2022-05-09 10:40:00|10379.4|10374.4|10378.6|10373.6|10381.6|10376.6|10378.1|10373.1|35
1652093100000|2022-05-09 10:45:00|10378.5|10373.5|10371.7|10366.7|10379.3|10374.3|10371.1|10366.1|66
1652093400000|2022-05-09 10:50:00|10371.6|10366.6|10374.6|10369.6|10375.2|10370.2|10370.5|10365.5|44
1652093700000|2022-05-09 10:55:00|10374.7|10369.7|10372|10367|10375.2|10370.2|10368.2|10363.2|32
1652094000000|2022-05-09 11:00:00|10372.1|10367.1|10377.9|10372.9|10378.5|10373.5|10372|10367|72
1652094300000|2022-05-09 11:05:00|10377.8|10372.8|10378.1|10373.1|10380.4|10375.4|10376.6|10371.6|68
1652094600000|2022-05-09 11:10:00|10378|10373|10376.1|10371.1|10380.1|10375.1|10374.7|10369.7|36
1652094900000|2022-05-09 11:15:00|10376|10371|10375.2|10370.2|10376.9|10371.9|10373.6|10368.6|44
1652095200000|2022-05-09 11:20:00|10375.3|10370.3|10380|10375|10380.5|10375.5|10375.3|10370.3|26
1652095500000|2022-05-09 11:25:00|10379.9|10374.9|10376.1|10371.1|10381|10376|10374.5|10369.5|29
1652095800000|2022-05-09 11:30:00|10376|10371|10373.2|10368.2|10376.4|10371.4|10372.6|10367.6|33
1652096100000|2022-05-09 11:35:00|10373.3|10368.3|10372.2|10367.2|10374.3|10369.3|10370.8|10365.8|129
1652096400000|2022-05-09 11:40:00|10371.9|10366.9|10369.6|10364.6|10372.5|10367.5|10368.8|10363.8|18
1652096700000|2022-05-09 11:45:00|10369.8|10364.8|10372.7|10367.7|10374|10369|10369.8|10364.8|42
1652097000000|2022-05-09 11:50:00|10372.6|10367.6|10369.6|10364.6|10372.8|10367.8|10369.1|10364.1|30
1652097300000|2022-05-09 11:55:00|10369.8|10364.8|10367.7|10362.7|10369.8|10364.8|10363.3|10358.3|72
1652097600000|2022-05-09 12:00:00|10367.8|10362.8|10362|10357|10369.2|10364.2|10361.7|10356.7|90
1652097900000|2022-05-09 12:05:00|10361.9|10356.9|10354.3|10349.3|10361.9|10356.9|10344.8|10339.8|221
1652098200000|2022-05-09 12:10:00|10354.1|10349.1|10355.5|10350.5|10358.2|10353.2|10353|10348|92
1652098500000|2022-05-09 12:15:00|10355.4|10350.4|10358.3|10353.3|10361.8|10356.8|10354.3|10349.3|43
1652098800000|2022-05-09 12:20:00|10358.2|10353.2|10349.7|10344.7|10358.2|10353.2|10347.8|10342.8|106
1652099100000|2022-05-09 12:25:00|10350.1|10345.1|10349.9|10344.9|10351.6|10346.6|10347.1|10342.1|57
1652099400000|2022-05-09 12:30:00|10349.8|10344.8|10343.1|10338.1|10350.7|10345.7|10342.6|10337.6|97
1652099700000|2022-05-09 12:35:00|10343.3|10338.3|10344.6|10339.6|10346.1|10341.1|10341.7|10336.7|68
1652100000000|2022-05-09 12:40:00|10344.7|10339.7|10347.7|10342.7|10348.9|10343.9|10342|10337|77
1652100300000|2022-05-09 12:45:00|10347.6|10342.6|10348.2|10343.2|10350.6|10345.6|10346.9|10341.9|50
1652100600000|2022-05-09 12:50:00|10348.3|10343.3|10352.1|10347.1|10354.3|10349.3|10348.3|10343.3|114
1652100900000|2022-05-09 12:55:00|10352|10347|10351.1|10346.1|10352|10347|10346.9|10341.9|71
1652101200000|2022-05-09 13:00:00|10351|10346|10351.9|10346.9|10355|10350|10350.4|10345.4|84
1652101500000|2022-05-09 13:05:00|10351.7|10346.7|10359.9|10354.9|10359.9|10354.9|10351|10346|65
1652101800000|2022-05-09 13:10:00|10359.8|10354.8|10362.3|10357.3|10368.3|10363.3|10359.5|10354.5|184
1652102100000|2022-05-09 13:15:00|10363.2|10358.2|10367.6|10362.6|10367.7|10362.7|10362.2|10357.2|35
1652102400000|2022-05-09 13:20:00|10367.7|10362.7|10366.7|10361.7|10370.1|10365.1|10366|10361|48
1652102700000|2022-05-09 13:25:00|10366.8|10361.8|10367.5|10362.5|10368.6|10363.6|10366|10361|21
1652103000000|2022-05-09 13:30:00|10367.6|10362.6|10370.8|10365.8|10373.2|10368.2|10364.2|10359.2|133
1652103300000|2022-05-09 13:35:00|10370.7|10365.7|10367.7|10362.7|10371.1|10366.1|10364.4|10359.4|67
1652103600000|2022-05-09 13:40:00|10367.9|10362.9|10371.2|10366.2|10378.9|10373.9|10367.5|10362.5|294
1652103900000|2022-05-09 13:45:00|10371.1|10366.1|10377.9|10372.9|10380.3|10375.3|10370.9|10365.9|147
1652104200000|2022-05-09 13:50:00|10377.8|10372.8|10374.6|10369.6|10379.6|10374.6|10372.6|10367.6|71
1652104500000|2022-05-09 13:55:00|10374.7|10369.7|10382|10377|10383.4|10378.4|10373.4|10368.4|59
1652104800000|2022-05-09 14:00:00|10382.2|10377.2|10382.2|10377.2|10384.9|10379.9|10380.1|10375.1|193
1652105100000|2022-05-09 14:05:00|10382.1|10377.1|10384.1|10379.1|10385.2|10380.2|10380.7|10375.7|124
1652105400000|2022-05-09 14:10:00|10384|10379|10383.3|10378.3|10385|10380|10381.9|10376.9|335
1652105700000|2022-05-09 14:15:00|10383.6|10378.6|10389.3|10384.3|10389.3|10384.3|10381.8|10376.8|209
1652106000000|2022-05-09 14:20:00|10389.5|10384.5|10386|10381|10390.2|10385.2|10383.3|10378.3|484
1652106300000|2022-05-09 14:25:00|10386.1|10381.1|10385.7|10380.7|10386.4|10381.4|10383.2|10378.2|172
1652106600000|2022-05-09 14:30:00|10385.8|10380.8|10386.7|10381.7|10389.5|10384.5|10385|10380|59
1652106900000|2022-05-09 14:35:00|10386.5|10381.5|10391.5|10386.5|10391.7|10386.7|10384.5|10379.5|294
1652107200000|2022-05-09 14:40:00|10391.4|10386.4|10387|10382|10391.4|10386.4|10386.2|10381.2|229
1652107500000|2022-05-09 14:45:00|10386.9|10381.9|10392.5|10387.5|10394|10389|10386.6|10381.6|131
1652107800000|2022-05-09 14:50:00|10392.4|10387.4|10387.8|10382.8|10392.4|10387.4|10385.9|10380.9|48
1652108100000|2022-05-09 14:55:00|10387.9|10382.9|10387.8|10382.8|10390.4|10385.4|10385.6|10380.6|58
1652108400000|2022-05-09 15:00:00|10387.7|10382.7|10384.9|10379.9|10388.1|10383.1|10382.7|10377.7|130
1652108700000|2022-05-09 15:05:00|10385|10380|10380.4|10375.4|10386.2|10381.2|10379.7|10374.7|192
1652109000000|2022-05-09 15:10:00|10380.5|10375.5|10381.9|10376.9|10382.9|10377.9|10379.8|10374.8|63
1652109300000|2022-05-09 15:15:00|10381.8|10376.8|10380.9|10375.9|10381.9|10376.9|10379.6|10374.6|47
1652109600000|2022-05-09 15:20:00|10381.3|10376.3|10380.5|10375.5|10383|10378|10379.8|10374.8|93
1652109900000|2022-05-09 15:25:00|10380.8|10375.8|10381.8|10376.8|10382.5|10377.5|10379.6|10374.6|68
1652110200000|2022-05-09 15:30:00|10381.7|10376.7|10381.2|10376.2|10383.3|10378.3|10380.4|10375.4|113
1652110500000|2022-05-09 15:35:00|10381.1|10376.1|10374.3|10369.3|10383.2|10378.2|10374.2|10369.2|23
1652110800000|2022-05-09 15:40:00|10374.4|10369.4|10374.7|10369.7|10376.7|10371.7|10372.8|10367.8|46
1652111100000|2022-05-09 15:45:00|10374.8|10369.8|10369.3|10364.3|10374.8|10369.8|10366.6|10361.6|82
1652111400000|2022-05-09 15:50:00|10369.5|10364.5|10363.4|10358.4|10369.5|10364.5|10362.4|10357.4|83
1652111700000|2022-05-09 15:55:00|10363.5|10358.5|10365|10360|10367.6|10362.6|10359.8|10354.8|155
1652112000000|2022-05-09 16:00:00|10364.9|10359.9|10365.6|10360.6|10366.6|10361.6|10362.8|10357.8|47
1652112300000|2022-05-09 16:05:00|10365.7|10360.7|10360.1|10355.1|10365.7|10360.7|10358.6|10353.6|136
1652112600000|2022-05-09 16:10:00|10360|10355|10346.5|10341.5|10360.3|10355.3|10346.5|10341.5|188
1652112900000|2022-05-09 16:15:00|10346.6|10341.6|10342.4|10337.4|10346.7|10341.7|10342.2|10337.2|186
1652113200000|2022-05-09 16:20:00|10342.3|10337.3|10339.4|10334.4|10343.9|10338.9|10338.1|10333.1|176
1652113500000|2022-05-09 16:25:00|10339.2|10334.2|10335.1|10330.1|10340.5|10335.5|10333.8|10328.8|159
1652113800000|2022-05-09 16:30:00|10335.3|10330.3|10334.8|10329.8|10337.5|10332.5|10333.3|10328.3|140
1652114100000|2022-05-09 16:35:00|10334.4|10329.4|10339.8|10334.8|10340|10335|10334.3|10329.3|76
1652114400000|2022-05-09 16:40:00|10339.7|10334.7|10341.2|10336.2|10341.5|10336.5|10338.1|10333.1|81
1652114700000|2022-05-09 16:45:00|10341.3|10336.3|10345.1|10340.1|10346.4|10341.4|10341.3|10336.3|107
1652115000000|2022-05-09 16:50:00|10345.2|10340.2|10350.1|10345.1|10350.1|10345.1|10344.5|10339.5|288
1652115300000|2022-05-09 16:55:00|10350.4|10345.4|10352.5|10347.5|10352.6|10347.6|10349.4|10344.4|63
1652115600000|2022-05-09 17:00:00|10352.6|10347.6|10351.7|10346.7|10354.6|10349.6|10351.1|10346.1|74
1652115900000|2022-05-09 17:05:00|10351.6|10346.6|10353.3|10348.3|10353.4|10348.4|10351.5|10346.5|58
1652116200000|2022-05-09 17:10:00|10353.2|10348.2|10359.7|10354.7|10360.5|10355.5|10353.2|10348.2|104
1652116500000|2022-05-09 17:15:00|10359.8|10354.8|10357.8|10352.8|10360.8|10355.8|10356.6|10351.6|72
1652116800000|2022-05-09 17:20:00|10357.9|10352.9|10362.9|10357.9|10363.4|10358.4|10357.9|10352.9|77
1652117100000|2022-05-09 17:25:00|10362.8|10357.8|10357.5|10352.5|10363.2|10358.2|10357.1|10352.1|168
1652117400000|2022-05-09 17:30:00|10357.6|10352.6|10360.2|10355.2|10361.1|10356.1|10356.2|10351.2|42
1652117700000|2022-05-09 17:35:00|10360.3|10355.3|10366.8|10361.8|10366.8|10361.8|10360.3|10355.3|21
1652118000000|2022-05-09 17:40:00|10366.9|10361.9|10366.5|10361.5|10369.1|10364.1|10364.9|10359.9|71
1652118300000|2022-05-09 17:45:00|10366.6|10361.6|10367.7|10362.7|10370.3|10365.3|10364.9|10359.9|18
1652118600000|2022-05-09 17:50:00|10367.8|10362.8|10367.5|10362.5|10371.1|10366.1|10367.4|10362.4|157
1652118900000|2022-05-09 17:55:00|10367.7|10362.7|10367|10362|10368.5|10363.5|10362.6|10357.6|19
1652119200000|2022-05-09 18:00:00|10366.9|10361.9|10363.9|10358.9|10367.5|10362.5|10363.7|10358.7|30
1652119500000|2022-05-09 18:05:00|10364|10359|10367|10362|10367.2|10362.2|10363.7|10358.7|14
1652119800000|2022-05-09 18:10:00|10367.1|10362.1|10365.5|10360.5|10368.2|10363.2|10364.3|10359.3|11
1652120100000|2022-05-09 18:15:00|10365.4|10360.4|10362|10357|10365.5|10360.5|10359.2|10354.2|87
1652120400000|2022-05-09 18:20:00|10362.1|10357.1|10367.6|10362.6|10368|10363|10362.1|10357.1|21
1652120700000|2022-05-09 18:25:00|10367.5|10362.5|10370.8|10365.8|10371.3|10366.3|10367.5|10362.5|142
1652121000000|2022-05-09 18:30:00|10370.7|10365.7|10369.5|10364.5|10372.5|10367.5|10368.8|10363.8|80
1652121300000|2022-05-09 18:35:00|10369.7|10364.7|10367.7|10362.7|10369.8|10364.8|10366|10361|27
1652121600000|2022-05-09 18:40:00|10367.8|10362.8|10366.2|10361.2|10368|10363|10365|10360|21
1652121900000|2022-05-09 18:45:00|10366.3|10361.3|10367.8|10362.8|10368.3|10363.3|10362.5|10357.5|40
1652122200000|2022-05-09 18:50:00|10367.9|10362.9|10363.3|10358.3|10369.4|10364.4|10362.1|10357.1|42
1652122500000|2022-05-09 18:55:00|10363.2|10358.2|10359.5|10354.5|10363.3|10358.3|10358.2|10353.2|307
1652122800000|2022-05-09 19:00:00|10359.4|10354.4|10359.3|10354.3|10362|10357|10356.5|10351.5|94
1652123100000|2022-05-09 19:05:00|10359.5|10354.5|10355.8|10350.8|10359.7|10354.7|10352.6|10347.6|39
1652123400000|2022-05-09 19:10:00|10355.9|10350.9|10353.3|10348.3|10355.9|10350.9|10351.5|10346.5|65
1652123700000|2022-05-09 19:15:00|10353|10348|10359.1|10354.1|10359.4|10354.4|10352.9|10347.9|38
1652124000000|2022-05-09 19:20:00|10359.2|10354.2|10359.7|10354.7|10360.6|10355.6|10358.1|10353.1|19
1652124300000|2022-05-09 19:25:00|10359.8|10354.8|10363.7|10358.7|10365.6|10360.6|10359.8|10354.8|36
1652124600000|2022-05-09 19:30:00|10363.9|10358.9|10362.9|10357.9|10366.2|10361.2|10362.9|10357.9|71
1652124900000|2022-05-09 19:35:00|10362.8|10357.8|10363.8|10358.8|10364.4|10359.4|10361.2|10356.2|94
1652125200000|2022-05-09 19:40:00|10363.9|10358.9|10363.8|10358.8|10366|10361|10361.9|10356.9|16
1652125500000|2022-05-09 19:45:00|10363.4|10358.4|10363.1|10358.1|10365.7|10360.7|10362|10357|37
1652125800000|2022-05-09 19:50:00|10363|10358|10367.8|10362.8|10368|10363|10362.8|10357.8|75
1652126100000|2022-05-09 19:55:00|10367.7|10362.7|10366.7|10361.7|10367.8|10362.8|10363.4|10358.4|141
1652126400000|2022-05-09 20:00:00|10366.6|10361.6|10364.6|10359.6|10366.7|10361.7|10363.5|10358.5|22
1652126700000|2022-05-09 20:05:00|10364.7|10359.7|10365.5|10360.5|10365.6|10360.6|10363.8|10358.8|7
1652127000000|2022-05-09 20:10:00|10365.6|10360.6|10365.5|10360.5|10365.9|10360.9|10364|10359|124
1652127300000|2022-05-09 20:15:00|10365.4|10360.4|10365.8|10360.8|10365.9|10360.9|10364.8|10359.8|16
1652127600000|2022-05-09 20:20:00|10365.9|10360.9|10365.8|10360.8|10366.2|10361.2|10365.7|10360.7|1
1652127900000|2022-05-09 20:25:00|10365.6|10360.6|10367|10362|10367.3|10362.3|10365.3|10360.3|1
1652128200000|2022-05-09 20:30:00|10367.2|10362.2|10366.8|10361.8|10367.3|10362.3|10366.3|10361.3|4
1652128500000|2022-05-09 20:35:00|10366.6|10361.6|10366.2|10361.2|10366.6|10361.6|10365.7|10360.7|20
1652128800000|2022-05-09 20:40:00|10366.3|10361.3|10366.2|10361.2|10366.7|10361.7|10366|10361|1
1652129100000|2022-05-09 20:45:00|10366.3|10361.3|10366.9|10361.9|10367.7|10362.7|10366.3|10361.3|22
1652129400000|2022-05-09 20:50:00|10367.1|10362.1|10367.8|10362.8|10368.1|10363.1|10367.1|10362.1|8
1652129700000|2022-05-09 20:55:00|10367.7|10362.7|10367.4|10360.4|10368.6|10363.6|10366.4|10360.4|7
1652140800000|2022-05-10 00:00:00|10364|10359|10365.3|10360.3|10371.3|10366.3|10363.5|10358.5|150
1652141100000|2022-05-10 00:05:00|10365.2|10360.2|10366.3|10361.3|10366.3|10361.3|10363.4|10358.4|58
1652141400000|2022-05-10 00:10:00|10366.2|10361.2|10369.1|10364.1|10370|10365|10365.8|10360.8|31
1652141700000|2022-05-10 00:15:00|10369.4|10364.4|10371.3|10366.3|10372.8|10367.8|10367.8|10362.8|77
1652142000000|2022-05-10 00:20:00|10371.6|10366.6|10367.8|10362.8|10372|10367|10366.7|10361.7|39
1652142300000|2022-05-10 00:25:00|10368.1|10363.1|10365.1|10360.1|10368.7|10363.7|10363.7|10358.7|23
1652142600000|2022-05-10 00:30:00|10365.2|10360.2|10362.5|10357.5|10365.6|10360.6|10361.3|10356.3|71
1652142900000|2022-05-10 00:35:00|10362.6|10357.6|10362.7|10357.7|10365|10360|10361|10356|74
1652143200000|2022-05-10 00:40:00|10362.6|10357.6|10365.3|10360.3|10366.2|10361.2|10362|10357|19
1652143500000|2022-05-10 00:45:00|10365.6|10360.6|10364.6|10359.6|10366.1|10361.1|10362.7|10357.7|20
1652143800000|2022-05-10 00:50:00|10364.3|10359.3|10365|10360|10366|10361|10362.1|10357.1|25
1652144100000|2022-05-10 00:55:00|10365.3|10360.3|10365.8|10360.8|10368.5|10363.5|10363.9|10358.9|37
1652144400000|2022-05-10 01:00:00|10365.7|10360.7|10366.1|10361.1|10368.5|10363.5|10363|10358|22
1652144700000|2022-05-10 01:05:00|10366.3|10361.3|10360.3|10355.3|10366.6|10361.6|10358.8|10353.8|42
1652145000000|2022-05-10 01:10:00|10360.5|10355.5|10357.2|10352.2|10361.7|10356.7|10357|10352|43
1652145300000|2022-05-10 01:15:00|10357.1|10352.1|10356|10351|10357.6|10352.6|10355.5|10350.5|33
1652145600000|2022-05-10 01:20:00|10356.1|10351.1|10359.4|10354.4|10360.2|10355.2|10355.2|10350.2|35
1652145900000|2022-05-10 01:25:00|10359.5|10354.5|10360.3|10355.3|10360.8|10355.8|10358.2|10353.2|17
1652146200000|2022-05-10 01:30:00|10360.4|10355.4|10360.4|10355.4|10363.1|10358.1|10357.8|10352.8|17
1652146500000|2022-05-10 01:35:00|10360.5|10355.5|10358.1|10353.1|10362|10357|10358.1|10353.1|39
1652146800000|2022-05-10 01:40:00|10358.2|10353.2|10363.2|10358.2|10364.8|10359.8|10357.7|10352.7|38
1652147100000|2022-05-10 01:45:00|10363.3|10358.3|10362.5|10357.5|10364.6|10359.6|10361.5|10356.5|24
1652147400000|2022-05-10 01:50:00|10362.6|10357.6|10361.6|10356.6|10362.7|10357.7|10358.8|10353.8|28
1652147700000|2022-05-10 01:55:00|10361.5|10356.5|10363.8|10358.8|10364.2|10359.2|10359.1|10354.1|48
1652148000000|2022-05-10 02:00:00|10363.4|10358.4|10361.8|10356.8|10363.5|10358.5|10359.5|10354.5|25
1652148300000|2022-05-10 02:05:00|10361.9|10356.9|10362.1|10357.1|10366.3|10361.3|10361.8|10356.8|27
1652148600000|2022-05-10 02:10:00|10362.2|10357.2|10357.7|10352.7|10362.2|10357.2|10356.9|10351.9|45
1652148900000|2022-05-10 02:15:00|10357.6|10352.6|10353.2|10348.2|10358.6|10353.6|10353.1|10348.1|77
1652149200000|2022-05-10 02:20:00|10353.1|10348.1|10354.8|10349.8|10356.2|10351.2|10351.6|10346.6|52
1652149500000|2022-05-10 02:25:00|10354.9|10349.9|10351|10346|10357.7|10352.7|10350.6|10345.6|45
1652149800000|2022-05-10 02:30:00|10351.1|10346.1|10353.8|10348.8|10354.1|10349.1|10351|10346|38
1652150100000|2022-05-10 02:35:00|10353.5|10348.5|10349.3|10344.3|10354.4|10349.4|10348.1|10343.1|41
1652150400000|2022-05-10 02:40:00|10349.2|10344.2|10352.5|10347.5|10354.1|10349.1|10349.2|10344.2|52
1652150700000|2022-05-10 02:45:00|10352.6|10347.6|10351|10346|10353.3|10348.3|10351|10346|20
1652151000000|2022-05-10 02:50:00|10351.1|10346.1|10353|10348|10355.5|10350.5|10351.1|10346.1|25
1652151300000|2022-05-10 02:55:00|10352.7|10347.7|10353.8|10348.8|10356.2|10351.2|10352.5|10347.5|40
1652151600000|2022-05-10 03:00:00|10354|10349|10353.8|10348.8|10355.1|10350.1|10352.6|10347.6|21
1652151900000|2022-05-10 03:05:00|10353.7|10348.7|10352.5|10347.5|10355|10350|10351.9|10346.9|5
1652152200000|2022-05-10 03:10:00|10352.6|10347.6|10354.9|10349.9|10355.6|10350.6|10352.5|10347.5|8
1652152500000|2022-05-10 03:15:00|10355|10350|10354.3|10349.3|10356.2|10351.2|10353.5|10348.5|8
1652152800000|2022-05-10 03:20:00|10354.4|10349.4|10355.7|10350.7|10356.2|10351.2|10354.3|10349.3|6
1652153100000|2022-05-10 03:25:00|10355.6|10350.6|10355|10350|10356.2|10351.2|10354.5|10349.5|8
1652153400000|2022-05-10 03:30:00|10354.9|10349.9|10353|10348|10355.2|10350.2|10352.4|10347.4|7
1652153700000|2022-05-10 03:35:00|10353.1|10348.1|10352|10347|10355.1|10350.1|10351|10346|16
1652154000000|2022-05-10 03:40:00|10351.7|10346.7|10351.9|10346.9|10352|10347|10350.6|10345.6|26
1652154300000|2022-05-10 03:45:00|10352|10347|10350.7|10345.7|10352.2|10347.2|10350.6|10345.6|8
1652154600000|2022-05-10 03:50:00|10350.8|10345.8|10350.3|10345.3|10352.5|10347.5|10350.1|10345.1|9
1652154900000|2022-05-10 03:55:00|10350|10345|10347.4|10342.4|10350|10345|10347.1|10342.1|15
1652155200000|2022-05-10 04:00:00|10347.5|10342.5|10347.2|10342.2|10349|10344|10347.2|10342.2|13
1652155500000|2022-05-10 04:05:00|10347.3|10342.3|10347.1|10342.1|10347.3|10342.3|10346.1|10341.1|27
1652155800000|2022-05-10 04:10:00|10347.3|10342.3|10348.5|10343.5|10348.6|10343.6|10347.3|10342.3|1
1652156100000|2022-05-10 04:15:00|10348.4|10343.4|10349|10344|10350|10345|10348.3|10343.3|4
1652156400000|2022-05-10 04:20:00|10348.9|10343.9|10349.2|10344.2|10349.6|10344.6|10346.9|10341.9|3
1652156700000|2022-05-10 04:25:00|10349.3|10344.3|10352.6|10347.6|10352.6|10347.6|10349.3|10344.3|6
1652157000000|2022-05-10 04:30:00|10352.5|10347.5|10348.6|10343.6|10352.7|10347.7|10347.9|10342.9|6
1652157300000|2022-05-10 04:35:00|10349|10344|10348.5|10343.5|10349.2|10344.2|10347.1|10342.1|5
1652157600000|2022-05-10 04:40:00|10348.6|10343.6|10349.4|10344.4|10349.6|10344.6|10347.4|10342.4|4
1652157900000|2022-05-10 04:45:00|10349.5|10344.5|10348.5|10343.5|10351.5|10346.5|10348.4|10343.4|3
1652158200000|2022-05-10 04:50:00|10348.4|10343.4|10350.5|10345.5|10351.2|10346.2|10348.4|10343.4|8
1652158500000|2022-05-10 04:55:00|10350.6|10345.6|10352|10347|10352.1|10347.1|10350.4|10345.4|5
1652158800000|2022-05-10 05:00:00|10352.1|10347.1|10352.3|10347.3|10353.7|10348.7|10350|10345|16
1652159100000|2022-05-10 05:05:00|10352.5|10347.5|10351|10346|10352.9|10347.9|10350|10345|7
1652159400000|2022-05-10 05:10:00|10351.1|10346.1|10348.9|10343.9|10351.4|10346.4|10348.9|10343.9|11
1652159700000|2022-05-10 05:15:00|10349|10344|10349.4|10344.4|10351.7|10346.7|10348.9|10343.9|15
1652160000000|2022-05-10 05:20:00|10349.6|10344.6|10352|10347|10353.6|10348.6|10349.6|10344.6|29
1652160300000|2022-05-10 05:25:00|10352.1|10347.1|10348.6|10343.6|10352.9|10347.9|10347.8|10342.8|11
1652160600000|2022-05-10 05:30:00|10348.8|10343.8|10349.4|10344.4|10350.4|10345.4|10348.3|10343.3|55
1652160900000|2022-05-10 05:35:00|10349.3|10344.3|10348.8|10343.8|10351.1|10346.1|10348.8|10343.8|7
1652161200000|2022-05-10 05:40:00|10348.7|10343.7|10345.8|10340.8|10349.1|10344.1|10344|10339|28
1652161500000|2022-05-10 05:45:00|10346|10341|10343.9|10338.9|10346.6|10341.6|10343.7|10338.7|27
1652161800000|2022-05-10 05:50:00|10343.8|10338.8|10345.7|10340.7|10346.7|10341.7|10343.1|10338.1|27
1652162100000|2022-05-10 05:55:00|10345.6|10340.6|10349.2|10344.2|10351.1|10346.1|10344.8|10339.8|21
1652162400000|2022-05-10 06:00:00|10349.5|10344.5|10349.1|10344.1|10352|10347|10347|10342|30
1652162700000|2022-05-10 06:05:00|10349.3|10344.3|10355.5|10350.5|10355.7|10350.7|10347.7|10342.7|327
1652163000000|2022-05-10 06:10:00|10355.4|10350.4|10352.9|10347.9|10356.2|10351.2|10351.5|10346.5|27
1652163300000|2022-05-10 06:15:00|10353|10348|10353.5|10348.5|10354.6|10349.6|10351.3|10346.3|6
1652163600000|2022-05-10 06:20:00|10353.4|10348.4|10352.9|10347.9|10354.1|10349.1|10350.8|10345.8|7
1652163900000|2022-05-10 06:25:00|10353|10348|10357.6|10352.6|10357.8|10352.8|10352.6|10347.6|33
1652164200000|2022-05-10 06:30:00|10357.8|10352.8|10359.3|10354.3|10359.8|10354.8|10356.7|10351.7|151
1652164500000|2022-05-10 06:35:00|10359.2|10354.2|10360|10355|10362.8|10357.8|10359|10354|32
1652164800000|2022-05-10 06:40:00|10359.8|10354.8|10359.6|10354.6|10363.5|10358.5|10359.1|10354.1|59
1652165100000|2022-05-10 06:45:00|10359.5|10354.5|10361.1|10356.1|10361.3|10356.3|10356.2|10351.2|44
1652165400000|2022-05-10 06:50:00|10360.9|10355.9|10361|10356|10363.7|10358.7|10359.4|10354.4|126
1652165700000|2022-05-10 06:55:00|10361.2|10356.2|10363.8|10358.8|10363.9|10358.9|10359.8|10354.8|43
1652166000000|2022-05-10 07:00:00|10363.5|10358.5|10368.5|10363.5|10370.8|10365.8|10361.2|10356.2|166
1652166300000|2022-05-10 07:05:00|10368.3|10363.3|10367.2|10362.2|10368.5|10363.5|10362.7|10357.7|79
1652166600000|2022-05-10 07:10:00|10367.3|10362.3|10366.4|10361.4|10369.3|10364.3|10366.2|10361.2|66
1652166900000|2022-05-10 07:15:00|10366.3|10361.3|10368.8|10363.8|10369.8|10364.8|10365.2|10360.2|47
1652167200000|2022-05-10 07:20:00|10368.7|10363.7|10362.5|10357.5|10369.8|10364.8|10362.1|10357.1|54
1652167500000|2022-05-10 07:25:00|10362.9|10357.9|10362.7|10357.7|10363.3|10358.3|10359.8|10354.8|74
1652167800000|2022-05-10 07:30:00|10362.8|10357.8|10362.3|10357.3|10367.4|10362.4|10362.2|10357.2|77
1652168100000|2022-05-10 07:35:00|10362.2|10357.2|10358.4|10353.4|10364.3|10359.3|10358.3|10353.3|46
1652168400000|2022-05-10 07:40:00|10358.3|10353.3|10354.9|10349.9|10358.3|10353.3|10353.4|10348.4|132
1652168700000|2022-05-10 07:45:00|10355|10350|10362.2|10357.2|10362.9|10357.9|10353.5|10348.5|33
1652169000000|2022-05-10 07:50:00|10361.8|10356.8|10363.2|10358.2|10363.2|10358.2|10358.6|10353.6|37
1652169300000|2022-05-10 07:55:00|10363.1|10358.1|10369|10364|10369|10364|10362.6|10357.6|40
1652169600000|2022-05-10 08:00:00|10369.2|10364.2|10361.9|10356.9|10369.2|10364.2|10358.8|10353.8|179
1652169900000|2022-05-10 08:05:00|10361.8|10356.8|10359.4|10354.4|10364.1|10359.1|10359.3|10354.3|41
1652170200000|2022-05-10 08:10:00|10359.5|10354.5|10363.3|10358.3|10364|10359|10358.5|10353.5|20
1652170500000|2022-05-10 08:15:00|10363.4|10358.4|10361.4|10356.4|10363.4|10358.4|10360|10355|10
1652170800000|2022-05-10 08:20:00|10361.5|10356.5|10363.7|10358.7|10363.8|10358.8|10359.6|10354.6|27
1652171100000|2022-05-10 08:25:00|10363.8|10358.8|10363.1|10358.1|10367.6|10362.6|10362.1|10357.1|68
1652171400000|2022-05-10 08:30:00|10363.2|10358.2|10358.8|10353.8|10363.2|10358.2|10357.1|10352.1|33
1652171700000|2022-05-10 08:35:00|10359|10354|10355.8|10350.8|10359.3|10354.3|10354.6|10349.6|15
1652172000000|2022-05-10 08:40:00|10356.2|10351.2|10356.6|10351.6|10359.8|10354.8|10356.2|10351.2|11
1652172300000|2022-05-10 08:45:00|10356.5|10351.5|10354|10349|10357.3|10352.3|10350|10345|57
1652172600000|2022-05-10 08:50:00|10354.1|10349.1|10354.4|10349.4|10356|10351|10353.1|10348.1|44
1652172900000|2022-05-10 08:55:00|10354.3|10349.3|10356.5|10351.5|10356.7|10351.7|10348.4|10343.4|32
1652173200000|2022-05-10 09:00:00|10356.4|10351.4|10352|10347|10356.4|10351.4|10349.5|10344.5|17
1652173500000|2022-05-10 09:05:00|10352.3|10347.3|10351.8|10346.8|10352.5|10347.5|10349.6|10344.6|17
1652173800000|2022-05-10 09:10:00|10351.5|10346.5|10353.5|10348.5|10354|10349|10351.3|10346.3|24
1652174100000|2022-05-10 09:15:00|10353.4|10348.4|10359.8|10354.8|10359.8|10354.8|10352.7|10347.7|54
1652174400000|2022-05-10 09:20:00|10359.7|10354.7|10363.9|10358.9|10364.5|10359.5|10359|10354|53
1652174700000|2022-05-10 09:25:00|10363.8|10358.8|10362.9|10357.9|10364.9|10359.9|10361.8|10356.8|24
1652175000000|2022-05-10 09:30:00|10363|10358|10360.9|10355.9|10363.3|10358.3|10360.2|10355.2|50
1652175300000|2022-05-10 09:35:00|10360.8|10355.8|10361.4|10356.4|10363.8|10358.8|10360.3|10355.3|18
1652175600000|2022-05-10 09:40:00|10361.5|10356.5|10366.1|10361.1|10367.5|10362.5|10360.8|10355.8|225
1652175900000|2022-05-10 09:45:00|10366|10361|10368.1|10363.1|10368.2|10363.2|10362.4|10357.4|15
1652176200000|2022-05-10 09:50:00|10368.5|10363.5|10378.8|10373.8|10379.3|10374.3|10368.5|10363.5|292
1652176500000|2022-05-10 09:55:00|10378.5|10373.5|10379.9|10374.9|10381.4|10376.4|10377.2|10372.2|203
1652176800000|2022-05-10 10:00:00|10380|10375|10380.7|10375.7|10381.9|10376.9|10378.9|10373.9|26
1652177100000|2022-05-10 10:05:00|10380.8|10375.8|10378.4|10373.4|10380.8|10375.8|10377.8|10372.8|15
1652177400000|2022-05-10 10:10:00|10378.7|10373.7|10375.3|10370.3|10378.9|10373.9|10375.3|10370.3|19
1652177700000|2022-05-10 10:15:00|10375.1|10370.1|10371.4|10366.4|10376.6|10371.6|10371.4|10366.4|33
1652178000000|2022-05-10 10:20:00|10371.5|10366.5|10373.3|10368.3|10373.6|10368.6|10370.4|10365.4|16
1652178300000|2022-05-10 10:25:00|10373.4|10368.4|10372.8|10367.8|10374.5|10369.5|10371.3|10366.3|6
1652178600000|2022-05-10 10:30:00|10372.3|10367.3|10369.8|10364.8|10372.9|10367.9|10369.4|10364.4|10
1652178900000|2022-05-10 10:35:00|10369.7|10364.7|10367.4|10362.4|10370.1|10365.1|10367|10362|16
1652179200000|2022-05-10 10:40:00|10367.3|10362.3|10366.8|10361.8|10367.4|10362.4|10364.2|10359.2|18
1652179500000|2022-05-10 10:45:00|10366.9|10361.9|10370.2|10365.2|10370.4|10365.4|10366.8|10361.8|27
1652179800000|2022-05-10 10:50:00|10370.3|10365.3|10373|10368|10374.2|10369.2|10368.9|10363.9|20
1652180100000|2022-05-10 10:55:00|10372.9|10367.9|10363.9|10358.9|10373.2|10368.2|10363.6|10358.6|32
1652180400000|2022-05-10 11:00:00|10363.8|10358.8|10364.4|10359.4|10364.6|10359.6|10360.9|10355.9|46
1652180700000|2022-05-10 11:05:00|10364.1|10359.1|10365.9|10360.9|10368.1|10363.1|10364.1|10359.1|22
1652181000000|2022-05-10 11:10:00|10365.8|10360.8|10361.4|10356.4|10365.8|10360.8|10361.2|10356.2|31
1652181300000|2022-05-10 11:15:00|10361.2|10356.2|10360.2|10355.2|10361.6|10356.6|10359.5|10354.5|75
1652181600000|2022-05-10 11:20:00|10360.1|10355.1|10359.6|10354.6|10360.8|10355.8|10356.5|10351.5|39
1652181900000|2022-05-10 11:25:00|10359.4|10354.4|10356.9|10351.9|10360.4|10355.4|10356.3|10351.3|23
1652182200000|2022-05-10 11:30:00|10356.8|10351.8|10353.8|10348.8|10357.4|10352.4|10353.4|10348.4|29
1652182500000|2022-05-10 11:35:00|10354.1|10349.1|10354.2|10349.2|10356.3|10351.3|10352.6|10347.6|30
1652182800000|2022-05-10 11:40:00|10354.1|10349.1|10361.2|10356.2|10361.3|10356.3|10354.1|10349.1|20
1652183100000|2022-05-10 11:45:00|10361.1|10356.1|10358.7|10353.7|10361.3|10356.3|10356.1|10351.1|18
1652183400000|2022-05-10 11:50:00|10358.8|10353.8|10363.3|10358.3|10363.3|10358.3|10356.7|10351.7|36
1652183700000|2022-05-10 11:55:00|10363.2|10358.2|10363.2|10358.2|10365.6|10360.6|10362|10357|64
1652184000000|2022-05-10 12:00:00|10363.6|10358.6|10363.7|10358.7|10365.7|10360.7|10361.4|10356.4|17
1652184300000|2022-05-10 12:05:00|10364|10359|10366.7|10361.7|10367.5|10362.5|10363.3|10358.3|26
1652184600000|2022-05-10 12:10:00|10366.6|10361.6|10363.9|10358.9|10369.6|10364.6|10363.8|10358.8|30
1652184900000|2022-05-10 12:15:00|10363.8|10358.8|10363.9|10358.9|10365.8|10360.8|10363.3|10358.3|22
1652185200000|2022-05-10 12:20:00|10364|10359|10365.3|10360.3|10369.1|10364.1|10364|10359|30
1652185500000|2022-05-10 12:25:00|10365.2|10360.2|10362.3|10357.3|10365.2|10360.2|10360.3|10355.3|51
1652185800000|2022-05-10 12:30:00|10362.4|10357.4|10363.7|10358.7|10365.9|10360.9|10361.4|10356.4|49
1652186100000|2022-05-10 12:35:00|10363.9|10358.9|10356.9|10351.9|10364.3|10359.3|10356.9|10351.9|15
1652186400000|2022-05-10 12:40:00|10357|10352|10361.8|10356.8|10362.9|10357.9|10357|10352|138
1652186700000|2022-05-10 12:45:00|10361.7|10356.7|10363.7|10358.7|10365.9|10360.9|10360.8|10355.8|34
1652187000000|2022-05-10 12:50:00|10363.6|10358.6|10361.8|10356.8|10363.9|10358.9|10360.1|10355.1|9
1652187300000|2022-05-10 12:55:00|10361.9|10356.9|10363.5|10358.5|10364.4|10359.4|10359.8|10354.8|14
1652187600000|2022-05-10 13:00:00|10363.2|10358.2|10357.5|10352.5|10364.1|10359.1|10357.4|10352.4|37
1652187900000|2022-05-10 13:05:00|10357.6|10352.6|10350.5|10345.5|10358.2|10353.2|10350.4|10345.4|40
1652188200000|2022-05-10 13:10:00|10350.6|10345.6|10353|10348|10353.6|10348.6|10346.4|10341.4|54
1652188500000|2022-05-10 13:15:00|10352.9|10347.9|10355.1|10350.1|10356.6|10351.6|10352.4|10347.4|64
1652188800000|2022-05-10 13:20:00|10355.2|10350.2|10360.5|10355.5|10363.3|10358.3|10355.2|10350.2|61
1652189100000|2022-05-10 13:25:00|10360.6|10355.6|10358.5|10353.5|10362.6|10357.6|10357.1|10352.1|31
1652189400000|2022-05-10 13:30:00|10358.6|10353.6|10356|10351|10358.9|10353.9|10354.6|10349.6|78
1652189700000|2022-05-10 13:35:00|10356.1|10351.1|10360.4|10355.4|10361.5|10356.5|10355.4|10350.4|166
1652190000000|2022-05-10 13:40:00|10360.5|10355.5|10368.3|10363.3|10368.3|10363.3|10358.8|10353.8|218
1652190300000|2022-05-10 13:45:00|10368.5|10363.5|10368|10363|10371.8|10366.8|10367.6|10362.6|84
1652190600000|2022-05-10 13:50:00|10367.8|10362.8|10364.4|10359.4|10368|10363|10361|10356|75
1652190900000|2022-05-10 13:55:00|10364.3|10359.3|10368.9|10363.9|10370.6|10365.6|10364.2|10359.2|46
1652191200000|2022-05-10 14:00:00|10369|10364|10371.8|10366.8|10378.3|10373.3|10362.3|10357.3|314
1652191500000|2022-05-10 14:05:00|10371.9|10366.9|10371|10366|10372.6|10367.6|10367.3|10362.3|49
1652191800000|2022-05-10 14:10:00|10370.9|10365.9|10365.7|10360.7|10370.9|10365.9|10363.4|10358.4|45
1652192100000|2022-05-10 14:15:00|10365.8|10360.8|10364.6|10359.6|10367.1|10362.1|10362.9|10357.9|33
1652192400000|2022-05-10 14:20:00|10364.7|10359.7|10366.5|10361.5|10367.8|10362.8|10362.6|10357.6|19
1652192700000|2022-05-10 14:25:00|10366.3|10361.3|10370.2|10365.2|10373.8|10368.8|10363.6|10358.6|485
1652193000000|2022-05-10 14:30:00|10370.1|10365.1|10373|10368|10376.8|10371.8|10368.2|10363.2|187
1652193300000|2022-05-10 14:35:00|10372.9|10367.9|10374.2|10369.2|10375.4|10370.4|10369.7|10364.7|23
1652193600000|2022-05-10 14:40:00|10374.1|10369.1|10373.7|10368.7|10378.3|10373.3|10372.9|10367.9|94
1652193900000|2022-05-10 14:45:00|10373.6|10368.6|10379.9|10374.9|10380.2|10375.2|10371.3|10366.3|76
1652194200000|2022-05-10 14:50:00|10380.1|10375.1|10375.4|10370.4|10383.6|10378.6|10374.8|10369.8|152
1652194500000|2022-05-10 14:55:00|10375.5|10370.5|10376|10371|10377.2|10372.2|10369.8|10364.8|58
1652194800000|2022-05-10 15:00:00|10375.9|10370.9|10384.4|10379.4|10387.2|10382.2|10373.3|10368.3|362
1652195100000|2022-05-10 15:05:00|10384.3|10379.3|10389.9|10384.9|10391.8|10386.8|10382.3|10377.3|279
1652195400000|2022-05-10 15:10:00|10390|10385|10386.9|10381.9|10390|10385|10384.3|10379.3|76
1652195700000|2022-05-10 15:15:00|10386.8|10381.8|10383.9|10378.9|10389.2|10384.2|10382.8|10377.8|54
1652196000000|2022-05-10 15:20:00|10383.6|10378.6|10384.7|10379.7|10386.6|10381.6|10383.6|10378.6|46
1652196300000|2022-05-10 15:25:00|10384.6|10379.6|10381.4|10376.4|10385.3|10380.3|10378.4|10373.4|110
1652196600000|2022-05-10 15:30:00|10381.5|10376.5|10379.8|10374.8|10384|10379|10376.9|10371.9|81
1652196900000|2022-05-10 15:35:00|10379.7|10374.7|10372.2|10367.2|10380.6|10375.6|10371.1|10366.1|284
1652197200000|2022-05-10 15:40:00|10372.3|10367.3|10375.5|10370.5|10379.5|10374.5|10371.3|10366.3|250
1652197500000|2022-05-10 15:45:00|10375.6|10370.6|10379.4|10374.4|10380.8|10375.8|10374.6|10369.6|269
1652197800000|2022-05-10 15:50:00|10379.5|10374.5|10381.8|10376.8|10382.6|10377.6|10378.8|10373.8|155
1652198100000|2022-05-10 15:55:00|10381.9|10376.9|10384|10379|10385.5|10380.5|10381.7|10376.7|190
1652198400000|2022-05-10 16:00:00|10383.9|10378.9|10381.1|10376.1|10388.6|10383.6|10378.6|10373.6|220
1652198700000|2022-05-10 16:05:00|10381|10376|10382|10377|10382.9|10377.9|10377.5|10372.5|57
1652199000000|2022-05-10 16:10:00|10381.8|10376.8|10376.8|10371.8|10381.8|10376.8|10373.9|10368.9|77
1652199300000|2022-05-10 16:15:00|10376.7|10371.7|10373.8|10368.8|10376.8|10371.8|10373.3|10368.3|93
1652199600000|2022-05-10 16:20:00|10373.9|10368.9|10378.6|10373.6|10378.6|10373.6|10373.5|10368.5|14
1652199900000|2022-05-10 16:25:00|10379|10374|10376.1|10371.1|10380.2|10375.2|10374.9|10369.9|17
1652200200000|2022-05-10 16:30:00|10375.9|10370.9|10380.3|10375.3|10381.8|10376.8|10374.4|10369.4|20
1652200500000|2022-05-10 16:35:00|10380.4|10375.4|10376.9|10371.9|10381|10376|10376.8|10371.8|39
1652200800000|2022-05-10 16:40:00|10377|10372|10375.4|10370.4|10378|10373|10375.1|10370.1|29
1652201100000|2022-05-10 16:45:00|10375.3|10370.3|10373.8|10368.8|10376.2|10371.2|10373.1|10368.1|46
1652201400000|2022-05-10 16:50:00|10373.9|10368.9|10378|10373|10378|10373|10372.5|10367.5|39
1652201700000|2022-05-10 16:55:00|10378.1|10373.1|10383.5|10378.5|10383.6|10378.6|10376.8|10371.8|162
1652202000000|2022-05-10 17:00:00|10383.6|10378.6|10380.6|10375.6|10385.8|10380.8|10379.4|10374.4|76
1652202300000|2022-05-10 17:05:00|10380.5|10375.5|10381.2|10376.2|10382.9|10377.9|10378.7|10373.7|37
1652202600000|2022-05-10 17:10:00|10381.3|10376.3|10385.9|10380.9|10387.7|10382.7|10381.3|10376.3|121
1652202900000|2022-05-10 17:15:00|10385.8|10380.8|10386.5|10381.5|10388.4|10383.4|10385.4|10380.4|84
1652203200000|2022-05-10 17:20:00|10386.4|10381.4|10388.3|10383.3|10389.9|10384.9|10385.1|10380.1|27
1652203500000|2022-05-10 17:25:00|10388.2|10383.2|10383.8|10378.8|10388.7|10383.7|10383.6|10378.6|131
1652203800000|2022-05-10 17:30:00|10383.9|10378.9|10385.1|10380.1|10387.4|10382.4|10383.7|10378.7|25
1652204100000|2022-05-10 17:35:00|10385.2|10380.2|10381.6|10376.6|10385.2|10380.2|10380|10375|27
1652204400000|2022-05-10 17:40:00|10381.5|10376.5|10380.6|10375.6|10381.8|10376.8|10379.4|10374.4|43
1652204700000|2022-05-10 17:45:00|10380.7|10375.7|10379.1|10374.1|10380.7|10375.7|10378.1|10373.1|65
1652205000000|2022-05-10 17:50:00|10379.2|10374.2|10377.4|10372.4|10379.4|10374.4|10375.5|10370.5|167
1652205300000|2022-05-10 17:55:00|10377.3|10372.3|10376.8|10371.8|10377.6|10372.6|10374.6|10369.6|27
1652205600000|2022-05-10 18:00:00|10376.7|10371.7|10375.3|10370.3|10378.4|10373.4|10375.2|10370.2|31
1652205900000|2022-05-10 18:05:00|10375.1|10370.1|10378.5|10373.5|10378.5|10373.5|10375.1|10370.1|7
1652206200000|2022-05-10 18:10:00|10378.4|10373.4|10377.1|10372.1|10379.5|10374.5|10376.7|10371.7|7
1652206500000|2022-05-10 18:15:00|10376.9|10371.9|10379.6|10374.6|10380.3|10375.3|10376.9|10371.9|110
1652206800000|2022-05-10 18:20:00|10379.5|10374.5|10379.8|10374.8|10379.9|10374.9|10378|10373|28
1652207100000|2022-05-10 18:25:00|10379.9|10374.9|10382.6|10377.6|10382.8|10377.8|10379.9|10374.9|42
1652207400000|2022-05-10 18:30:00|10382.7|10377.7|10384|10379|10385.5|10380.5|10382.5|10377.5|42
1652207700000|2022-05-10 18:35:00|10383.9|10378.9|10385|10380|10385.2|10380.2|10382.9|10377.9|27
1652208000000|2022-05-10 18:40:00|10385.2|10380.2|10380.7|10375.7|10386.5|10381.5|10380.5|10375.5|98
1652208300000|2022-05-10 18:45:00|10381|10376|10383.7|10378.7|10385.3|10380.3|10381|10376|123
1652208600000|2022-05-10 18:50:00|10383.8|10378.8|10383.4|10378.4|10384.7|10379.7|10381.5|10376.5|33
1652208900000|2022-05-10 18:55:00|10383.3|10378.3|10385.1|10380.1|10386.2|10381.2|10383.1|10378.1|575
1652209200000|2022-05-10 19:00:00|10385|10380|10382.1|10377.1|10385.1|10380.1|10381.1|10376.1|314
1652209500000|2022-05-10 19:05:00|10382|10377|10381.4|10376.4|10382.5|10377.5|10378|10373|34
1652209800000|2022-05-10 19:10:00|10381.3|10376.3|10380.3|10375.3|10382.7|10377.7|10380|10375|11
1652210100000|2022-05-10 19:15:00|10380.4|10375.4|10379.8|10374.8|10383|10378|10379.4|10374.4|72
1652210400000|2022-05-10 19:20:00|10380|10375|10380.1|10375.1|10380.1|10375.1|10379.8|10374.8|4
1652210700000|2022-05-10 19:25:00|10380.1|10375.1|10383.4|10378.4|10384|10379|10380.1|10375.1|39
1652211000000|2022-05-10 19:30:00|10383.5|10378.5|10384.7|10379.7|10384.8|10379.8|10382.5|10377.5|143
1652211300000|2022-05-10 19:35:00|10384.6|10379.6|10385|10380|10385.9|10380.9|10384|10379|28
1652211600000|2022-05-10 19:40:00|10385.1|10380.1|10387.1|10382.1|10387.8|10382.8|10385.1|10380.1|173
1652211900000|2022-05-10 19:45:00|10387.4|10382.4|10387.9|10382.9|10388.5|10383.5|10386.9|10381.9|92
1652212200000|2022-05-10 19:50:00|10388|10383|10384.6|10379.6|10388.2|10383.2|10384.6|10379.6|75
1652212500000|2022-05-10 19:55:00|10384.4|10379.4|10381.3|10376.3|10386.3|10381.3|10381.3|10376.3|68
1652212800000|2022-05-10 20:00:00|10381.4|10376.4|10384.6|10379.6|10384.8|10379.8|10381.3|10376.3|80
1652213100000|2022-05-10 20:05:00|10384.4|10379.4|10385.4|10380.4|10385.4|10380.4|10383.4|10378.4|6
1652213400000|2022-05-10 20:10:00|10385.5|10380.5|10387.1|10382.1|10387.7|10382.7|10385.5|10380.5|6
1652213700000|2022-05-10 20:15:00|10386.8|10381.8|10384.9|10379.9|10386.8|10381.8|10384.6|10379.6|110
1652214000000|2022-05-10 20:20:00|10384.6|10379.6|10383.8|10378.8|10384.6|10379.6|10383.7|10378.7|219
1652214300000|2022-05-10 20:25:00|10383.6|10378.6|10384|10379|10384|10379|10383.3|10378.3|137
1652214600000|2022-05-10 20:30:00|10383.8|10378.8|10383.6|10378.6|10384|10379|10383.5|10378.5|115
1652214900000|2022-05-10 20:35:00|10383.7|10378.7|10385.1|10380.1|10385.1|10380.1|10383.7|10378.7|45
1652215200000|2022-05-10 20:40:00|10385|10380|10385.8|10380.8|10385.8|10380.8|10384.8|10379.8|1
1652215500000|2022-05-10 20:45:00|10385.7|10380.7|10386.4|10381.4|10386.4|10381.4|10385.4|10380.4|58
1652215800000|2022-05-10 20:50:00|10386.6|10381.6|10386.5|10381.5|10386.9|10381.9|10386.5|10381.5|5
1652216100000|2022-05-10 20:55:00|10386.6|10381.6|10384.5|10379.5|10386.8|10381.8|10383.7|10378.7|13
1652227200000|2022-05-11 00:00:00|10385.3|10380.3|10388|10383|10388.3|10383.3|10385.3|10380.3|254
1652227500000|2022-05-11 00:05:00|10388.2|10383.2|10387|10382|10388.6|10383.6|10386.9|10381.9|53
1652227800000|2022-05-11 00:10:00|10387.5|10382.5|10383.5|10378.5|10388.2|10383.2|10383.3|10378.3|3
1652228100000|2022-05-11 00:15:00|10383.6|10378.6|10383.5|10378.5|10384.4|10379.4|10382.8|10377.8|7
1652228400000|2022-05-11 00:20:00|10383.6|10378.6|10384.4|10379.4|10384.8|10379.8|10382.9|10377.9|6
1652228700000|2022-05-11 00:25:00|10384.5|10379.5|10383|10378|10384.6|10379.6|10382.5|10377.5|19
1652229000000|2022-05-11 00:30:00|10383.2|10378.2|10378.9|10373.9|10383.6|10378.6|10378.8|10373.8|14
1652229300000|2022-05-11 00:35:00|10379|10374|10379.9|10374.9|10380.6|10375.6|10378.8|10373.8|5
1652229600000|2022-05-11 00:40:00|10379.5|10374.5|10379.3|10374.3|10380.1|10375.1|10379|10374|65
1652229900000|2022-05-11 00:45:00|10379.1|10374.1|10381|10376|10382.6|10377.6|10379.1|10374.1|4
1652230200000|2022-05-11 00:50:00|10380.9|10375.9|10379.9|10374.9|10382.3|10377.3|10379.5|10374.5|19
1652230500000|2022-05-11 00:55:00|10379.7|10374.7|10383.4|10378.4|10383.9|10378.9|10379.7|10374.7|6
1652230800000|2022-05-11 01:00:00|10383.3|10378.3|10383.4|10378.4|10384.6|10379.6|10382.8|10377.8|11
1652231100000|2022-05-11 01:05:00|10383.3|10378.3|10385.7|10380.7|10386.9|10381.9|10382.6|10377.6|28
1652231400000|2022-05-11 01:10:00|10385.5|10380.5|10387.2|10382.2|10387.3|10382.3|10384.3|10379.3|5
1652231700000|2022-05-11 01:15:00|10387.1|10382.1|10387.8|10382.8|10388|10383|10384.9|10379.9|29
1652232000000|2022-05-11 01:20:00|10387.6|10382.6|10385.9|10380.9|10387.6|10382.6|10384.5|10379.5|10
1652232300000|2022-05-11 01:25:00|10386.3|10381.3|10383.5|10378.5|10387.1|10382.1|10383.5|10378.5|22
1652232600000|2022-05-11 01:30:00|10383.6|10378.6|10384.7|10379.7|10384.9|10379.9|10382.6|10377.6|35
1652232900000|2022-05-11 01:35:00|10384.6|10379.6|10384.1|10379.1|10386.8|10381.8|10383.5|10378.5|24
1652233200000|2022-05-11 01:40:00|10383.9|10378.9|10383.1|10378.1|10384|10379|10381.6|10376.6|29
1652233500000|2022-05-11 01:45:00|10383|10378|10381.9|10376.9|10383.4|10378.4|10380.9|10375.9|7
1652233800000|2022-05-11 01:50:00|10382|10377|10380.7|10375.7|10382.3|10377.3|10380.4|10375.4|7
1652234100000|2022-05-11 01:55:00|10380.8|10375.8|10380.4|10375.4|10381.3|10376.3|10379.4|10374.4|5
1652234400000|2022-05-11 02:00:00|10380.5|10375.5|10379.8|10374.8|10381.3|10376.3|10378.9|10373.9|10
1652234700000|2022-05-11 02:05:00|10380|10375|10378.2|10373.2|10381.5|10376.5|10376.9|10371.9|25
1652235000000|2022-05-11 02:10:00|10378.1|10373.1|10376.9|10371.9|10378.8|10373.8|10376.8|10371.8|6
1652235300000|2022-05-11 02:15:00|10377|10372|10377.3|10372.3|10378.8|10373.8|10376.3|10371.3|14
1652235600000|2022-05-11 02:20:00|10377.1|10372.1|10377.3|10372.3|10377.4|10372.4|10376.4|10371.4|3
1652235900000|2022-05-11 02:25:00|10377.2|10372.2|10378.8|10373.8|10379.5|10374.5|10376.7|10371.7|3
1652236200000|2022-05-11 02:30:00|10378.3|10373.3|10381.2|10376.2|10381.2|10376.2|10378|10373|4
1652236500000|2022-05-11 02:35:00|10381.3|10376.3|10380.9|10375.9|10381.4|10376.4|10380.3|10375.3|4
1652236800000|2022-05-11 02:40:00|10381.2|10376.2|10379.8|10374.8|10381.2|10376.2|10378.7|10373.7|3
1652237100000|2022-05-11 02:45:00|10379.9|10374.9|10380.3|10375.3|10382.4|10377.4|10379.6|10374.6|12
1652237400000|2022-05-11 02:50:00|10380.4|10375.4|10378.3|10373.3|10380.7|10375.7|10378|10373|9
1652237700000|2022-05-11 02:55:00|10378.4|10373.4|10377.8|10372.8|10380.3|10375.3|10377.8|10372.8|12
1652238000000|2022-05-11 03:00:00|10377.9|10372.9|10377.6|10372.6|10379.5|10374.5|10377.5|10372.5|2
1652238300000|2022-05-11 03:05:00|10377.8|10372.8|10377.4|10372.4|10378|10373|10376.5|10371.5|5
1652238600000|2022-05-11 03:10:00|10377.5|10372.5|10377.5|10372.5|10378.8|10373.8|10377.4|10372.4|5
1652238900000|2022-05-11 03:15:00|10377.6|10372.6|10376.5|10371.5|10378.3|10373.3|10376.4|10371.4|17
1652239200000|2022-05-11 03:20:00|10376.4|10371.4|10376|10371|10376.5|10371.5|10375.8|10370.8|2
1652239500000|2022-05-11 03:25:00|10376.1|10371.1|10375.9|10370.9|10376.4|10371.4|10375.4|10370.4|9
1652239800000|2022-05-11 03:30:00|10376|10371|10377.4|10372.4|10377.4|10372.4|10376|10371|7
1652240100000|2022-05-11 03:35:00|10377.5|10372.5|10378.9|10373.9|10378.9|10373.9|10377.5|10372.5|6
1652240400000|2022-05-11 03:40:00|10378.8|10373.8|10379.5|10374.5|10380.5|10375.5|10378.8|10373.8|5
1652240700000|2022-05-11 03:45:00|10379.6|10374.6|10378.8|10373.8|10380.1|10375.1|10378|10373|7
1652241000000|2022-05-11 03:50:00|10378.7|10373.7|10377.3|10372.3|10378.7|10373.7|10376.4|10371.4|1
1652241300000|2022-05-11 03:55:00|10377.4|10372.4|10377.2|10372.2|10377.5|10372.5|10375.9|10370.9|0
1652241600000|2022-05-11 04:00:00|10377.4|10372.4|10376.8|10371.8|10378.2|10373.2|10376.4|10371.4|16
1652241900000|2022-05-11 04:05:00|10376.9|10371.9|10377.9|10372.9|10377.9|10372.9|10376.5|10371.5|3
1652242200000|2022-05-11 04:10:00|10378.3|10373.3|10380.2|10375.2|10380.8|10375.8|10378.1|10373.1|6
1652242500000|2022-05-11 04:15:00|10380.1|10375.1|10380.4|10375.4|10380.5|10375.5|10378.9|10373.9|4
1652242800000|2022-05-11 04:20:00|10380.5|10375.5|10378.2|10373.2|10380.5|10375.5|10377.9|10372.9|2
1652243100000|2022-05-11 04:25:00|10378|10373|10378.2|10373.2|10379.3|10374.3|10377.7|10372.7|1
1652243400000|2022-05-11 04:30:00|10378|10373|10377.4|10372.4|10378.8|10373.8|10376.8|10371.8|4
1652243700000|2022-05-11 04:35:00|10377.5|10372.5|10375.7|10370.7|10378|10373|10375.6|10370.6|4
1652244000000|2022-05-11 04:40:00|10375.5|10370.5|10374.4|10369.4|10375.5|10370.5|10373.6|10368.6|15
1652244300000|2022-05-11 04:45:00|10374.1|10369.1|10373.1|10368.1|10374.6|10369.6|10373.1|10368.1|6
1652244600000|2022-05-11 04:50:00|10372.9|10367.9|10372.5|10367.5|10373|10368|10371.9|10366.9|16
1652244900000|2022-05-11 04:55:00|10372.4|10367.4|10372.8|10367.8|10373.5|10368.5|10372.3|10367.3|5
1652245200000|2022-05-11 05:00:00|10372.7|10367.7|10372.3|10367.3|10373.9|10368.9|10372.2|10367.2|9
1652245500000|2022-05-11 05:05:00|10372.4|10367.4|10374.1|10369.1|10374.1|10369.1|10371.9|10366.9|3
1652245800000|2022-05-11 05:10:00|10374|10369|10371.6|10366.6|10374.9|10369.9|10371.6|10366.6|185
1652246100000|2022-05-11 05:15:00|10371.7|10366.7|10370.4|10365.4|10371.9|10366.9|10370.4|10365.4|51
1652246400000|2022-05-11 05:20:00|10370.3|10365.3|10371.2|10366.2|10371.3|10366.3|10369.3|10364.3|15
1652246700000|2022-05-11 05:25:00|10371.1|10366.1|10369.7|10364.7|10371.1|10366.1|10369.4|10364.4|34
1652247000000|2022-05-11 05:30:00|10369.4|10364.4|10366.4|10361.4|10369.4|10364.4|10366.2|10361.2|270
1652247300000|2022-05-11 05:35:00|10366.3|10361.3|10368.9|10363.9|10368.9|10363.9|10366.2|10361.2|37
1652247600000|2022-05-11 05:40:00|10368.8|10363.8|10369.8|10364.8|10369.9|10364.9|10368.3|10363.3|9
1652247900000|2022-05-11 05:45:00|10369.9|10364.9|10370.4|10365.4|10371.7|10366.7|10369.7|10364.7|13
1652248200000|2022-05-11 05:50:00|10370.2|10365.2|10373.5|10368.5|10373.8|10368.8|10368.9|10363.9|39
1652248500000|2022-05-11 05:55:00|10373.4|10368.4|10370|10365|10375.4|10370.4|10369.9|10364.9|19
1652248800000|2022-05-11 06:00:00|10370.1|10365.1|10369.4|10364.4|10372.2|10367.2|10367.9|10362.9|203
1652249100000|2022-05-11 06:05:00|10369.5|10364.5|10368.9|10363.9|10372.1|10367.1|10368.1|10363.1|29
1652249400000|2022-05-11 06:10:00|10369.2|10364.2|10373|10368|10373.6|10368.6|10368.8|10363.8|44
1652249700000|2022-05-11 06:15:00|10372.9|10367.9|10371.2|10366.2|10375.1|10370.1|10371.1|10366.1|47
1652250000000|2022-05-11 06:20:00|10371.1|10366.1|10365.5|10360.5|10371.2|10366.2|10364.8|10359.8|43
1652250300000|2022-05-11 06:25:00|10365.6|10360.6|10367.8|10362.8|10369.3|10364.3|10365.4|10360.4|32
1652250600000|2022-05-11 06:30:00|10367.7|10362.7|10369.3|10364.3|10370.3|10365.3|10367.7|10362.7|15
1652250900000|2022-05-11 06:35:00|10369.4|10364.4|10368.6|10363.6|10370|10365|10367.1|10362.1|14
1652251200000|2022-05-11 06:40:00|10368.5|10363.5|10365.4|10360.4|10368.5|10363.5|10365.1|10360.1|17
1652251500000|2022-05-11 06:45:00|10365.3|10360.3|10364.3|10359.3|10366.3|10361.3|10364.2|10359.2|17
1652251800000|2022-05-11 06:50:00|10364.5|10359.5|10367.4|10362.4|10370|10365|10364.5|10359.5|34
1652252100000|2022-05-11 06:55:00|10367.5|10362.5|10368.9|10363.9|10370.4|10365.4|10367.5|10362.5|30
1652252400000|2022-05-11 07:00:00|10368.8|10363.8|10363.8|10358.8|10368.8|10363.8|10362.7|10357.7|75
1652252700000|2022-05-11 07:05:00|10364.2|10359.2|10363.1|10358.1|10364.8|10359.8|10362.6|10357.6|31
1652253000000|2022-05-11 07:10:00|10363|10358|10358.4|10353.4|10363.2|10358.2|10357.9|10352.9|114
1652253300000|2022-05-11 07:15:00|10358.5|10353.5|10360.2|10355.2|10361.8|10356.8|10357|10352|34
1652253600000|2022-05-11 07:20:00|10360.1|10355.1|10362.5|10357.5|10362.8|10357.8|10355.6|10350.6|55
1652253900000|2022-05-11 07:25:00|10362.4|10357.4|10362.5|10357.5|10367|10362|10361.7|10356.7|40
1652254200000|2022-05-11 07:30:00|10362.4|10357.4|10361.6|10356.6|10363.9|10358.9|10361|10356|45
1652254500000|2022-05-11 07:35:00|10361.7|10356.7|10360.8|10355.8|10362.3|10357.3|10358.4|10353.4|28
1652254800000|2022-05-11 07:40:00|10361.1|10356.1|10358|10353|10362.2|10357.2|10357.7|10352.7|30
1652255100000|2022-05-11 07:45:00|10357.9|10352.9|10356.6|10351.6|10360|10355|10356.4|10351.4|55
1652255400000|2022-05-11 07:50:00|10356.7|10351.7|10358|10353|10359.3|10354.3|10355.9|10350.9|102
1652255700000|2022-05-11 07:55:00|10357.9|10352.9|10359.3|10354.3|10362.4|10357.4|10356.4|10351.4|25
1652256000000|2022-05-11 08:00:00|10359.2|10354.2|10361.1|10356.1|10361.4|10356.4|10351.9|10346.9|291
1652256300000|2022-05-11 08:05:00|10361|10356|10359.6|10354.6|10361.2|10356.2|10356.7|10351.7|42
1652256600000|2022-05-11 08:10:00|10359.7|10354.7|10355.7|10350.7|10361.2|10356.2|10355.2|10350.2|29
1652256900000|2022-05-11 08:15:00|10355.5|10350.5|10356.3|10351.3|10357|10352|10354.8|10349.8|32
1652257200000|2022-05-11 08:20:00|10356.4|10351.4|10351|10346|10358.1|10353.1|10350.2|10345.2|100
1652257500000|2022-05-11 08:25:00|10351.1|10346.1|10354.9|10349.9|10354.9|10349.9|10350.4|10345.4|72
1652257800000|2022-05-11 08:30:00|10354.8|10349.8|10355.1|10350.1|10358.6|10353.6|10353.9|10348.9|49
1652258100000|2022-05-11 08:35:00|10355|10350|10355.2|10350.2|10356.9|10351.9|10354.7|10349.7|33
1652258400000|2022-05-11 08:40:00|10355.1|10350.1|10349.1|10344.1|10355.6|10350.6|10347.1|10342.1|82
1652258700000|2022-05-11 08:45:00|10349|10344|10340.3|10335.3|10350.1|10345.1|10338.7|10333.7|406
1652259000000|2022-05-11 08:50:00|10340.4|10335.4|10342.1|10337.1|10343.6|10338.6|10339.6|10334.6|81
1652259300000|2022-05-11 08:55:00|10342.2|10337.2|10341.9|10336.9|10344.6|10339.6|10340.4|10335.4|61
1652259600000|2022-05-11 09:00:00|10342|10337|10339.7|10334.7|10342.4|10337.4|10338|10333|52
1652259900000|2022-05-11 09:05:00|10339.8|10334.8|10333.7|10328.7|10340.4|10335.4|10333.6|10328.6|87
1652260200000|2022-05-11 09:10:00|10333.6|10328.6|10332.3|10327.3|10336.1|10331.1|10331.6|10326.6|112
1652260500000|2022-05-11 09:15:00|10332.4|10327.4|10338.2|10333.2|10339.2|10334.2|10332.4|10327.4|70
1652260800000|2022-05-11 09:20:00|10338.1|10333.1|10342.3|10337.3|10342.6|10337.6|10337.6|10332.6|44
1652261100000|2022-05-11 09:25:00|10342.4|10337.4|10341.6|10336.6|10344.3|10339.3|10341.4|10336.4|21
1652261400000|2022-05-11 09:30:00|10341.7|10336.7|10343.6|10338.6|10343.7|10338.7|10340.1|10335.1|46
1652261700000|2022-05-11 09:35:00|10343.7|10338.7|10345.1|10340.1|10346|10341|10343.6|10338.6|63
1652262000000|2022-05-11 09:40:00|10345|10340|10345.5|10340.5|10347.1|10342.1|10343.6|10338.6|57
1652262300000|2022-05-11 09:45:00|10345.4|10340.4|10345.8|10340.8|10347.6|10342.6|10345.3|10340.3|93
1652262600000|2022-05-11 09:50:00|10345.7|10340.7|10343.8|10338.8|10346.2|10341.2|10343.4|10338.4|15
1652262900000|2022-05-11 09:55:00|10343.7|10338.7|10342|10337|10344.7|10339.7|10341.7|10336.7|15
1652263200000|2022-05-11 10:00:00|10341.9|10336.9|10343|10338|10345.6|10340.6|10341.8|10336.8|44
1652263500000|2022-05-11 10:05:00|10343.1|10338.1|10347.4|10342.4|10347.7|10342.7|10340.1|10335.1|76
1652263800000|2022-05-11 10:10:00|10347.2|10342.2|10349|10344|10349.2|10344.2|10345.4|10340.4|38
1652264100000|2022-05-11 10:15:00|10349.1|10344.1|10349.7|10344.7|10349.9|10344.9|10347.3|10342.3|25
1652264400000|2022-05-11 10:20:00|10349.6|10344.6|10349.6|10344.6|10350.7|10345.7|10349.2|10344.2|23
1652264700000|2022-05-11 10:25:00|10349.7|10344.7|10349.6|10344.6|10350.8|10345.8|10348.5|10343.5|30
1652265000000|2022-05-11 10:30:00|10349.7|10344.7|10351.5|10346.5|10351.6|10346.6|10348.7|10343.7|148
1652265300000|2022-05-11 10:35:00|10351.4|10346.4|10353.2|10348.2|10355.4|10350.4|10351.4|10346.4|33
1652265600000|2022-05-11 10:40:00|10353.1|10348.1|10351.2|10346.2|10353.4|10348.4|10350.9|10345.9|33
1652265900000|2022-05-11 10:45:00|10351.1|10346.1|10351.6|10346.6|10351.6|10346.6|10349.7|10344.7|69
1652266200000|2022-05-11 10:50:00|10351.5|10346.5|10354|10349|10355.4|10350.4|10351.5|10346.5|53
1652266500000|2022-05-11 10:55:00|10353.9|10348.9|10358|10353|10358.9|10353.9|10352.5|10347.5|58
1652266800000|2022-05-11 11:00:00|10358.1|10353.1|10355.5|10350.5|10360.6|10355.6|10354.6|10349.6|76
1652267100000|2022-05-11 11:05:00|10355.2|10350.2|10350.7|10345.7|10356|10351|10350.6|10345.6|27
1652267400000|2022-05-11 11:10:00|10350.8|10345.8|10351.5|10346.5|10352|10347|10349.9|10344.9|9
1652267700000|2022-05-11 11:15:00|10351.3|10346.3|10356.7|10351.7|10356.7|10351.7|10350|10345|226
1652268000000|2022-05-11 11:20:00|10356.5|10351.5|10354.8|10349.8|10357.3|10352.3|10352.8|10347.8|40
1652268300000|2022-05-11 11:25:00|10354.7|10349.7|10349.4|10344.4|10357.5|10352.5|10349.3|10344.3|19
1652268600000|2022-05-11 11:30:00|10349.3|10344.3|10352.4|10347.4|10352.5|10347.5|10347.7|10342.7|26
1652268900000|2022-05-11 11:35:00|10352.3|10347.3|10354.3|10349.3|10355.4|10350.4|10350.9|10345.9|56
1652269200000|2022-05-11 11:40:00|10354.2|10349.2|10354|10349|10354.7|10349.7|10350.5|10345.5|46
1652269500000|2022-05-11 11:45:00|10353.9|10348.9|10353.4|10348.4|10354.8|10349.8|10350.5|10345.5|23
1652269800000|2022-05-11 11:50:00|10353.3|10348.3|10354.2|10349.2|10354.2|10349.2|10350.8|10345.8|55
1652270100000|2022-05-11 11:55:00|10354.1|10349.1|10356.2|10351.2|10356.4|10351.4|10353.6|10348.6|66
1652270400000|2022-05-11 12:00:00|10356.1|10351.1|10349.9|10344.9|10356.1|10351.1|10349.7|10344.7|38
1652270700000|2022-05-11 12:05:00|10350.1|10345.1|10348.4|10343.4|10351.4|10346.4|10348.4|10343.4|105
1652271000000|2022-05-11 12:10:00|10348.9|10343.9|10351.8|10346.8|10351.8|10346.8|10348.7|10343.7|81
1652271300000|2022-05-11 12:15:00|10351.9|10346.9|10353.4|10348.4|10358.2|10353.2|10351.9|10346.9|95
1652271600000|2022-05-11 12:20:00|10353.6|10348.6|10351.7|10346.7|10355.4|10350.4|10351.2|10346.2|283
1652271900000|2022-05-11 12:25:00|10351.5|10346.5|10353.3|10348.3|10364.2|10359.2|10351.5|10346.5|62
1652272200000|2022-05-11 12:30:00|10353.4|10348.4|10376|10371|10392.9|10387.9|10353.4|10348.4|1683
1652272500000|2022-05-11 12:35:00|10376.2|10371.2|10392.5|10387.5|10404.1|10399.1|10376.2|10371.2|870
1652272800000|2022-05-11 12:40:00|10392.4|10387.4|10384.8|10379.8|10400.9|10395.9|10383.1|10378.1|394
1652273100000|2022-05-11 12:45:00|10384.7|10379.7|10394.7|10389.7|10396|10391|10378.9|10373.9|324
1652273400000|2022-05-11 12:50:00|10394.8|10389.8|10397.7|10392.7|10402.8|10397.8|10394|10389|386
1652273700000|2022-05-11 12:55:00|10397.8|10392.8|10394.6|10389.6|10400.8|10395.8|10392.1|10387.1|217
1652274000000|2022-05-11 13:00:00|10394.7|10389.7|10388.3|10383.3|10397.8|10392.8|10386|10381|106
1652274300000|2022-05-11 13:05:00|10388.4|10383.4|10376.6|10371.6|10388.6|10383.6|10373.8|10368.8|690
1652274600000|2022-05-11 13:10:00|10376.5|10371.5|10367.6|10362.6|10376.5|10371.5|10358.6|10353.6|570
1652274900000|2022-05-11 13:15:00|10367.4|10362.4|10355.7|10350.7|10371.9|10366.9|10354.8|10349.8|300
1652275200000|2022-05-11 13:20:00|10355.6|10350.6|10353|10348|10361.5|10356.5|10352.9|10347.9|255
1652275500000|2022-05-11 13:25:00|10352.9|10347.9|10351.5|10346.5|10358.9|10353.9|10348.9|10343.9|349
1652275800000|2022-05-11 13:30:00|10351.6|10346.6|10358.8|10353.8|10359|10354|10340.7|10335.7|420
1652276100000|2022-05-11 13:35:00|10358.6|10353.6|10351.7|10346.7|10360.4|10355.4|10349.1|10344.1|127
1652276400000|2022-05-11 13:40:00|10351.8|10346.8|10338.2|10333.2|10356.4|10351.4|10336.4|10331.4|210
1652276700000|2022-05-11 13:45:00|10338.3|10333.3|10330|10325|10341.1|10336.1|10327.6|10322.6|633
1652277000000|2022-05-11 13:50:00|10329.9|10324.9|10340.2|10335.2|10340.7|10335.7|10328.9|10323.9|351
1652277300000|2022-05-11 13:55:00|10340.3|10335.3|10342.5|10337.5|10349.2|10344.2|10339.4|10334.4|250
1652277600000|2022-05-11 14:00:00|10342.4|10337.4|10335.7|10330.7|10347.5|10342.5|10335|10330|168
1652277900000|2022-05-11 14:05:00|10335.8|10330.8|10344.5|10339.5|10346.8|10341.8|10334.3|10329.3|148
1652278200000|2022-05-11 14:10:00|10344.3|10339.3|10348.5|10343.5|10352.8|10347.8|10343.6|10338.6|181
1652278500000|2022-05-11 14:15:00|10348.4|10343.4|10347.2|10342.2|10352.5|10347.5|10346.7|10341.7|165
1652278800000|2022-05-11 14:20:00|10347.1|10342.1|10347.3|10342.3|10352|10347|10343|10338|72
1652279100000|2022-05-11 14:25:00|10347.2|10342.2|10340.5|10335.5|10348.1|10343.1|10339.8|10334.8|88
1652279400000|2022-05-11 14:30:00|10340.6|10335.6|10348.8|10343.8|10350|10345|10339.4|10334.4|180
1652279700000|2022-05-11 14:35:00|10348.9|10343.9|10345.1|10340.1|10350.9|10345.9|10342|10337|66
1652280000000|2022-05-11 14:40:00|10345.2|10340.2|10344.5|10339.5|10350.5|10345.5|10340.7|10335.7|67
1652280300000|2022-05-11 14:45:00|10344.6|10339.6|10343.6|10338.6|10347.1|10342.1|10339.2|10334.2|180
1652280600000|2022-05-11 14:50:00|10343.7|10338.7|10352.8|10347.8|10354.3|10349.3|10343.7|10338.7|273
1652280900000|2022-05-11 14:55:00|10352.9|10347.9|10357.7|10352.7|10360.3|10355.3|10352.9|10347.9|282
1652281200000|2022-05-11 15:00:00|10357.6|10352.6|10359.9|10354.9|10362|10357|10356.5|10351.5|326
1652281500000|2022-05-11 15:05:00|10359.7|10354.7|10363.7|10358.7|10365|10360|10357.2|10352.2|137
1652281800000|2022-05-11 15:10:00|10363.6|10358.6|10359|10354|10363.6|10358.6|10358.8|10353.8|69
1652282100000|2022-05-11 15:15:00|10358.9|10353.9|10364.2|10359.2|10366.1|10361.1|10357.8|10352.8|68
1652282400000|2022-05-11 15:20:00|10364.3|10359.3|10361.8|10356.8|10364.6|10359.6|10359.7|10354.7|95
1652282700000|2022-05-11 15:25:00|10362|10357|10358.2|10353.2|10364.9|10359.9|10354.9|10349.9|280
1652283000000|2022-05-11 15:30:00|10358.3|10353.3|10356|10351|10361.2|10356.2|10352.6|10347.6|75
1652283300000|2022-05-11 15:35:00|10355.9|10350.9|10354.8|10349.8|10357.1|10352.1|10352.4|10347.4|148
1652283600000|2022-05-11 15:40:00|10354.9|10349.9|10358|10353|10358.1|10353.1|10353.9|10348.9|48
1652283900000|2022-05-11 15:45:00|10357.9|10352.9|10362|10357|10363.6|10358.6|10357|10352|213
1652284200000|2022-05-11 15:50:00|10362.1|10357.1|10365.1|10360.1|10365.7|10360.7|10361.2|10356.2|91
1652284500000|2022-05-11 15:55:00|10365.2|10360.2|10367|10362|10370.6|10365.6|10364.3|10359.3|141
1652284800000|2022-05-11 16:00:00|10367.1|10362.1|10366|10361|10369.9|10364.9|10366|10361|85
1652285100000|2022-05-11 16:05:00|10366.1|10361.1|10366.2|10361.2|10366.7|10361.7|10361.5|10356.5|20
1652285400000|2022-05-11 16:10:00|10366.3|10361.3|10366.2|10361.2|10372.2|10367.2|10365.7|10360.7|100
1652285700000|2022-05-11 16:15:00|10365.9|10360.9|10369.7|10364.7|10369.7|10364.7|10360.9|10355.9|72
1652286000000|2022-05-11 16:20:00|10369.9|10364.9|10363.7|10358.7|10370.7|10365.7|10362.4|10357.4|27
1652286300000|2022-05-11 16:25:00|10363.6|10358.6|10373.2|10368.2|10373.7|10368.7|10363.1|10358.1|121
1652286600000|2022-05-11 16:30:00|10373.3|10368.3|10371.4|10366.4|10375.2|10370.2|10370.4|10365.4|289
1652286900000|2022-05-11 16:35:00|10371.5|10366.5|10370.4|10365.4|10371.8|10366.8|10366.9|10361.9|33
1652287200000|2022-05-11 16:40:00|10370.7|10365.7|10368|10363|10372.3|10367.3|10367.8|10362.8|53
1652287500000|2022-05-11 16:45:00|10368.1|10363.1|10366.1|10361.1|10369.2|10364.2|10364.3|10359.3|33
1652287800000|2022-05-11 16:50:00|10366|10361|10370.3|10365.3|10370.4|10365.4|10365.9|10360.9|152
1652288100000|2022-05-11 16:55:00|10370.4|10365.4|10374.1|10369.1|10374.3|10369.3|10369.7|10364.7|70
1652288400000|2022-05-11 17:00:00|10373.7|10368.7|10373.3|10368.3|10376.4|10371.4|10369.8|10364.8|183
1652288700000|2022-05-11 17:05:00|10373.4|10368.4|10375.2|10370.2|10375.2|10370.2|10372.6|10367.6|208
1652289000000|2022-05-11 17:10:00|10375.5|10370.5|10375.1|10370.1|10375.9|10370.9|10372.1|10367.1|209
1652289300000|2022-05-11 17:15:00|10375.2|10370.2|10374.9|10369.9|10375.3|10370.3|10370|10365|249
1652289600000|2022-05-11 17:20:00|10375.3|10370.3|10378.2|10373.2|10379.9|10374.9|10374.2|10369.2|221
1652289900000|2022-05-11 17:25:00|10378.1|10373.1|10378.6|10373.6|10379.3|10374.3|10374.6|10369.6|119
1652290200000|2022-05-11 17:30:00|10378.8|10373.8|10377.3|10372.3|10381.1|10376.1|10376.3|10371.3|117
1652290500000|2022-05-11 17:35:00|10377.2|10372.2|10378.2|10373.2|10378.9|10373.9|10375.6|10370.6|148
1652290800000|2022-05-11 17:40:00|10378.1|10373.1|10380.7|10375.7|10380.8|10375.8|10376.1|10371.1|48
1652291100000|2022-05-11 17:45:00|10381|10376|10381.8|10376.8|10384.5|10379.5|10379.8|10374.8|185
1652291400000|2022-05-11 17:50:00|10381.9|10376.9|10383.8|10378.8|10384.9|10379.9|10378.9|10373.9|42
1652291700000|2022-05-11 17:55:00|10383.6|10378.6|10383.8|10378.8|10385.7|10380.7|10383.3|10378.3|135
1652292000000|2022-05-11 18:00:00|10383.9|10378.9|10374.1|10369.1|10383.9|10378.9|10374|10369|71
1652292300000|2022-05-11 18:05:00|10374|10369|10380.8|10375.8|10380.8|10375.8|10373.6|10368.6|53
1652292600000|2022-05-11 18:10:00|10381.1|10376.1|10377|10372|10382.4|10377.4|10376.2|10371.2|36
1652292900000|2022-05-11 18:15:00|10376.9|10371.9|10376.5|10371.5|10378.1|10373.1|10375.2|10370.2|76
1652293200000|2022-05-11 18:20:00|10376.6|10371.6|10375.6|10370.6|10380.5|10375.5|10375|10370|108
1652293500000|2022-05-11 18:25:00|10375.5|10370.5|10375.7|10370.7|10377.7|10372.7|10371.7|10366.7|70
1652293800000|2022-05-11 18:30:00|10375.6|10370.6|10374.8|10369.8|10378.7|10373.7|10374.3|10369.3|22
1652294100000|2022-05-11 18:35:00|10374.9|10369.9|10378.3|10373.3|10378.4|10373.4|10373.4|10368.4|27
1652294400000|2022-05-11 18:40:00|10378.4|10373.4|10372.5|10367.5|10378.7|10373.7|10371|10366|57
1652294700000|2022-05-11 18:45:00|10372.6|10367.6|10376.6|10371.6|10377.7|10372.7|10371.4|10366.4|17
1652295000000|2022-05-11 18:50:00|10376.5|10371.5|10377.5|10372.5|10378.7|10373.7|10375.9|10370.9|245
1652295300000|2022-05-11 18:55:00|10376.9|10371.9|10375|10370|10379.1|10374.1|10374.9|10369.9|448
1652295600000|2022-05-11 19:00:00|10375.1|10370.1|10382.9|10377.9|10382.9|10377.9|10374.5|10369.5|142
1652295900000|2022-05-11 19:05:00|10383|10378|10383.2|10378.2|10385.5|10380.5|10382|10377|278
1652296200000|2022-05-11 19:10:00|10383.3|10378.3|10382.9|10377.9|10386.5|10381.5|10382.9|10377.9|103
1652296500000|2022-05-11 19:15:00|10383|10378|10383.9|10378.9|10386.8|10381.8|10382.5|10377.5|76
1652296800000|2022-05-11 19:20:00|10384|10379|10383.6|10378.6|10385.8|10380.8|10382.4|10377.4|83
1652297100000|2022-05-11 19:25:00|10383.7|10378.7|10382|10377|10384|10379|10381.2|10376.2|12
1652297400000|2022-05-11 19:30:00|10381.7|10376.7|10383|10378|10383.5|10378.5|10381.2|10376.2|11
1652297700000|2022-05-11 19:35:00|10383.1|10378.1|10387.2|10382.2|10387.3|10382.3|10382.8|10377.8|81
1652298000000|2022-05-11 19:40:00|10387|10382|10388|10383|10388|10383|10385.9|10380.9|109
1652298300000|2022-05-11 19:45:00|10388.2|10383.2|10388.5|10383.5|10389.4|10384.4|10387.2|10382.2|75
1652298600000|2022-05-11 19:50:00|10388.4|10383.4|10390.8|10385.8|10391.6|10386.6|10387.9|10382.9|158
1652298900000|2022-05-11 19:55:00|10390.7|10385.7|10391.2|10386.2|10392|10387|10390.2|10385.2|98
1652299200000|2022-05-11 20:00:00|10391.3|10386.3|10391.6|10386.6|10392.3|10387.3|10391|10386|48
1652299500000|2022-05-11 20:05:00|10391.5|10386.5|10391.7|10386.7|10392|10387|10391.2|10386.2|2
1652299800000|2022-05-11 20:10:00|10391.6|10386.6|10393.7|10388.7|10393.8|10388.8|10391.6|10386.6|35
1652300100000|2022-05-11 20:15:00|10393.8|10388.8|10395.2|10390.2|10396.2|10391.2|10393.8|10388.8|78
1652300400000|2022-05-11 20:20:00|10395.1|10390.1|10394.6|10389.6|10396.2|10391.2|10394.6|10389.6|7
1652300700000|2022-05-11 20:25:00|10394.5|10389.5|10395.2|10390.2|10395.2|10390.2|10394.5|10389.5|3
1652301000000|2022-05-11 20:30:00|10395.1|10390.1|10395.3|10390.3|10395.3|10390.3|10394.8|10389.8|21
1652301300000|2022-05-11 20:35:00|10395.6|10390.6|10395.2|10390.2|10395.6|10390.6|10395.1|10390.1|1
1652301600000|2022-05-11 20:40:00|10395.1|10390.1|10394|10389|10395.1|10390.1|10393.9|10388.9|4
1652301900000|2022-05-11 20:45:00|10393.9|10388.9|10392.6|10387.6|10393.9|10388.9|10392.6|10387.6|17
1652302200000|2022-05-11 20:50:00|10392.5|10387.5|10392.8|10387.8|10392.8|10387.8|10392.5|10387.5|4
1652302500000|2022-05-11 20:55:00|10392.6|10387.6|10390.4|10385.4|10392.6|10387.6|10390.3|10385.3|20
1652313600000|2022-05-12 00:00:00|10393.5|10388.5|10392.8|10387.8|10395.3|10390.3|10392.5|10387.5|99
1652313900000|2022-05-12 00:05:00|10392.5|10387.5|10393.6|10388.6|10393.8|10388.8|10391.1|10386.1|25
1652314200000|2022-05-12 00:10:00|10393.8|10388.8|10392.7|10387.7|10395.8|10390.8|10392.7|10387.7|26
1652314500000|2022-05-12 00:15:00|10392.8|10387.8|10395.2|10390.2|10396.1|10391.1|10392.2|10387.2|40
1652314800000|2022-05-12 00:20:00|10395.1|10390.1|10391.2|10386.2|10395.1|10390.1|10389.7|10384.7|26
1652315100000|2022-05-12 00:25:00|10391.1|10386.1|10389.7|10384.7|10392.1|10387.1|10387.8|10382.8|25
1652315400000|2022-05-12 00:30:00|10389.6|10384.6|10388.5|10383.5|10391|10386|10388.5|10383.5|24
1652315700000|2022-05-12 00:35:00|10388.1|10383.1|10383.9|10378.9|10389.3|10384.3|10383.7|10378.7|78
1652316000000|2022-05-12 00:40:00|10383.8|10378.8|10380.9|10375.9|10383.8|10378.8|10379.9|10374.9|35
1652316300000|2022-05-12 00:45:00|10381.1|10376.1|10384|10379|10385.6|10380.6|10381.1|10376.1|29
1652316600000|2022-05-12 00:50:00|10383.9|10378.9|10383.3|10378.3|10384.9|10379.9|10381.6|10376.6|61
1652316900000|2022-05-12 00:55:00|10383.2|10378.2|10384.9|10379.9|10386.5|10381.5|10382.9|10377.9|7
1652317200000|2022-05-12 01:00:00|10384.7|10379.7|10385.7|10380.7|10387.5|10382.5|10383.7|10378.7|11
1652317500000|2022-05-12 01:05:00|10385.9|10380.9|10388.7|10383.7|10389|10384|10384.9|10379.9|11
1652317800000|2022-05-12 01:10:00|10388.8|10383.8|10389.2|10384.2|10390.1|10385.1|10387.7|10382.7|7
1652318100000|2022-05-12 01:15:00|10389.4|10384.4|10385.4|10380.4|10389.4|10384.4|10383.9|10378.9|15
1652318400000|2022-05-12 01:20:00|10385.1|10380.1|10386|10381|10387.7|10382.7|10385|10380|23
1652318700000|2022-05-12 01:25:00|10386.2|10381.2|10386.2|10381.2|10387.4|10382.4|10383.6|10378.6|10
1652319000000|2022-05-12 01:30:00|10386|10381|10384.2|10379.2|10386.1|10381.1|10381.4|10376.4|44
1652319300000|2022-05-12 01:35:00|10384.3|10379.3|10386.1|10381.1|10388|10383|10383.6|10378.6|16
1652319600000|2022-05-12 01:40:00|10386.2|10381.2|10383.7|10378.7|10387|10382|10383.5|10378.5|5
1652319900000|2022-05-12 01:45:00|10383.9|10378.9|10382.5|10377.5|10384.5|10379.5|10382.1|10377.1|18
1652320200000|2022-05-12 01:50:00|10382.4|10377.4|10384.8|10379.8|10384.9|10379.9|10382.1|10377.1|18
1652320500000|2022-05-12 01:55:00|10384.7|10379.7|10386.5|10381.5|10387.5|10382.5|10384.4|10379.4|8
1652320800000|2022-05-12 02:00:00|10386.6|10381.6|10384.6|10379.6|10386.6|10381.6|10384.4|10379.4|8
1652321100000|2022-05-12 02:05:00|10384.5|10379.5|10387.5|10382.5|10387.7|10382.7|10383.9|10378.9|0
1652321400000|2022-05-12 02:10:00|10387.4|10382.4|10387|10382|10388.4|10383.4|10386.8|10381.8|17
1652321700000|2022-05-12 02:15:00|10386.9|10381.9|10384.4|10379.4|10387|10382|10384.4|10379.4|15
1652322000000|2022-05-12 02:20:00|10384.5|10379.5|10382.3|10377.3|10384.6|10379.6|10381.9|10376.9|2
1652322300000|2022-05-12 02:25:00|10382.2|10377.2|10383.4|10378.4|10383.9|10378.9|10381.9|10376.9|9
1652322600000|2022-05-12 02:30:00|10383.3|10378.3|10389.8|10384.8|10390.3|10385.3|10383|10378|23
1652322900000|2022-05-12 02:35:00|10389.9|10384.9|10389.6|10384.6|10391.1|10386.1|10388.8|10383.8|31
1652323200000|2022-05-12 02:40:00|10389.4|10384.4|10392.1|10387.1|10392.3|10387.3|10388.7|10383.7|25
1652323500000|2022-05-12 02:45:00|10392|10387|10395.3|10390.3|10395.8|10390.8|10391.1|10386.1|25
1652323800000|2022-05-12 02:50:00|10395.5|10390.5|10393.6|10388.6|10397.8|10392.8|10393.3|10388.3|120
1652324100000|2022-05-12 02:55:00|10393.7|10388.7|10395|10390|10396.4|10391.4|10393.5|10388.5|35
1652324400000|2022-05-12 03:00:00|10394.9|10389.9|10394.4|10389.4|10395.3|10390.3|10392.5|10387.5|21
1652324700000|2022-05-12 03:05:00|10394.5|10389.5|10392.3|10387.3|10394.9|10389.9|10391.1|10386.1|6
1652325000000|2022-05-12 03:10:00|10392.4|10387.4|10394.4|10389.4|10394.9|10389.9|10392.4|10387.4|3
1652325300000|2022-05-12 03:15:00|10394.5|10389.5|10389.6|10384.6|10394.7|10389.7|10388.9|10383.9|45
1652325600000|2022-05-12 03:20:00|10389.5|10384.5|10388.8|10383.8|10392|10387|10388.8|10383.8|18
1652325900000|2022-05-12 03:25:00|10388.5|10383.5|10388.6|10383.6|10389.8|10384.8|10387.8|10382.8|16
1652326200000|2022-05-12 03:30:00|10388.8|10383.8|10388.4|10383.4|10389.6|10384.6|10388.4|10383.4|24
1652326500000|2022-05-12 03:35:00|10388.3|10383.3|10387.5|10382.5|10388.7|10383.7|10386.7|10381.7|37
1652326800000|2022-05-12 03:40:00|10387.6|10382.6|10388.6|10383.6|10388.9|10383.9|10386.8|10381.8|8
1652327100000|2022-05-12 03:45:00|10388.7|10383.7|10387.3|10382.3|10388.9|10383.9|10387.3|10382.3|19
1652327400000|2022-05-12 03:50:00|10387.4|10382.4|10389.5|10384.5|10389.5|10384.5|10387.1|10382.1|40
1652327700000|2022-05-12 03:55:00|10389.4|10384.4|10390.3|10385.3|10390.4|10385.4|10389.1|10384.1|3
1652328000000|2022-05-12 04:00:00|10390.2|10385.2|10388.5|10383.5|10390.7|10385.7|10387.7|10382.7|17
1652328300000|2022-05-12 04:05:00|10388.6|10383.6|10388.8|10383.8|10389.4|10384.4|10387.8|10382.8|16
1652328600000|2022-05-12 04:10:00|10388.9|10383.9|10388.7|10383.7|10389.1|10384.1|10387.4|10382.4|4
1652328900000|2022-05-12 04:15:00|10388.6|10383.6|10391.8|10386.8|10391.8|10386.8|10388.4|10383.4|7
1652329200000|2022-05-12 04:20:00|10391.7|10386.7|10393.5|10388.5|10393.6|10388.6|10390.7|10385.7|2
1652329500000|2022-05-12 04:25:00|10393.4|10388.4|10393.8|10388.8|10394.6|10389.6|10392.5|10387.5|4
1652329800000|2022-05-12 04:30:00|10393.7|10388.7|10393.9|10388.9|10394.7|10389.7|10393.1|10388.1|3
1652330100000|2022-05-12 04:35:00|10393.6|10388.6|10394.1|10389.1|10394.7|10389.7|10393.3|10388.3|12
1652330400000|2022-05-12 04:40:00|10393.9|10388.9|10396.5|10391.5|10396.5|10391.5|10393.9|10388.9|23
1652330700000|2022-05-12 04:45:00|10396.4|10391.4|10392.9|10387.9|10396.4|10391.4|10392.8|10387.8|49
1652331000000|2022-05-12 04:50:00|10392.8|10387.8|10392.8|10387.8|10393.3|10388.3|10391.1|10386.1|22
1652331300000|2022-05-12 04:55:00|10393.1|10388.1|10397.4|10392.4|10397.6|10392.6|10393.1|10388.1|17
1652331600000|2022-05-12 05:00:00|10397.2|10392.2|10396.6|10391.6|10397.2|10392.2|10394.8|10389.8|47
1652331900000|2022-05-12 05:05:00|10396.7|10391.7|10398.4|10393.4|10398.4|10393.4|10395.9|10390.9|50
1652332200000|2022-05-12 05:10:00|10398.6|10393.6|10398.6|10393.6|10399.1|10394.1|10396.7|10391.7|29
1652332500000|2022-05-12 05:15:00|10398.2|10393.2|10399|10394|10399.2|10394.2|10397.7|10392.7|46
1652332800000|2022-05-12 05:20:00|10398.9|10393.9|10400.5|10395.5|10400.8|10395.8|10398.9|10393.9|145
1652333100000|2022-05-12 05:25:00|10400.6|10395.6|10400.4|10395.4|10401.7|10396.7|10399.2|10394.2|39
1652333400000|2022-05-12 05:30:00|10400.2|10395.2|10400.2|10395.2|10403.2|10398.2|10399.2|10394.2|137
1652333700000|2022-05-12 05:35:00|10400.1|10395.1|10403.1|10398.1|10403.7|10398.7|10400.1|10395.1|19
1652334000000|2022-05-12 05:40:00|10403.2|10398.2|10401.4|10396.4|10404.1|10399.1|10400.7|10395.7|61
1652334300000|2022-05-12 05:45:00|10401.6|10396.6|10402.7|10397.7|10403.2|10398.2|10400.2|10395.2|32
1652334600000|2022-05-12 05:50:00|10403|10398|10402.8|10397.8|10406.6|10401.6|10402.5|10397.5|137
1652334900000|2022-05-12 05:55:00|10403|10398|10405.9|10400.9|10406.8|10401.8|10401.3|10396.3|189
1652335200000|2022-05-12 06:00:00|10405.8|10400.8|10404.3|10399.3|10408.4|10403.4|10403.3|10398.3|211
1652335500000|2022-05-12 06:05:00|10404.7|10399.7|10407.1|10402.1|10407.2|10402.2|10401.8|10396.8|54
1652335800000|2022-05-12 06:10:00|10407.2|10402.2|10413|10408|10413.4|10408.4|10406.3|10401.3|172
1652336100000|2022-05-12 06:15:00|10413.1|10408.1|10411.4|10406.4|10413.1|10408.1|10409|10404|51
1652336400000|2022-05-12 06:20:00|10411.5|10406.5|10399.5|10394.5|10413.5|10408.5|10397.1|10392.1|96
1652336700000|2022-05-12 06:25:00|10399.4|10394.4|10399.7|10394.7|10402.7|10397.7|10396.9|10391.9|189
1652337000000|2022-05-12 06:30:00|10399.8|10394.8|10397.2|10392.2|10399.8|10394.8|10394.7|10389.7|68
1652337300000|2022-05-12 06:35:00|10397.3|10392.3|10394.9|10389.9|10400.1|10395.1|10393.4|10388.4|93
1652337600000|2022-05-12 06:40:00|10395|10390|10393.5|10388.5|10395.4|10390.4|10392.6|10387.6|72
1652337900000|2022-05-12 06:45:00|10393.6|10388.6|10393.7|10388.7|10397.4|10392.4|10393.6|10388.6|72
1652338200000|2022-05-12 06:50:00|10393.4|10388.4|10393.5|10388.5|10394.5|10389.5|10390.3|10385.3|72
1652338500000|2022-05-12 06:55:00|10393.6|10388.6|10399.2|10394.2|10400.2|10395.2|10393.6|10388.6|39
1652338800000|2022-05-12 07:00:00|10399.6|10394.6|10403.2|10398.2|10403.2|10398.2|10397.6|10392.6|120
1652339100000|2022-05-12 07:05:00|10403.1|10398.1|10402.5|10397.5|10409.7|10404.7|10397.2|10392.2|227
1652339400000|2022-05-12 07:10:00|10402.2|10397.2|10422.2|10417.2|10427.7|10422.7|10400.2|10395.2|691
1652339700000|2022-05-12 07:15:00|10422.4|10417.4|10425.6|10420.6|10434.9|10429.9|10419.8|10414.8|676
1652340000000|2022-05-12 07:20:00|10426.1|10421.1|10426.3|10421.3|10435|10430|10425.2|10420.2|402
1652340300000|2022-05-12 07:25:00|10426.2|10421.2|10421.7|10416.7|10428.6|10423.6|10421.3|10416.3|161
1652340600000|2022-05-12 07:30:00|10421.6|10416.6|10418.9|10413.9|10422.2|10417.2|10415.3|10410.3|154
1652340900000|2022-05-12 07:35:00|10418.8|10413.8|10424|10419|10425.1|10420.1|10415.9|10410.9|270
1652341200000|2022-05-12 07:40:00|10423.9|10418.9|10413.7|10408.7|10425.1|10420.1|10413.7|10408.7|136
1652341500000|2022-05-12 07:45:00|10413.8|10408.8|10407|10402|10414.8|10409.8|10406.8|10401.8|179
1652341800000|2022-05-12 07:50:00|10406.8|10401.8|10415.7|10410.7|10416.3|10411.3|10404.8|10399.8|88
1652342100000|2022-05-12 07:55:00|10415.6|10410.6|10418.3|10413.3|10420.9|10415.9|10415.3|10410.3|96
1652342400000|2022-05-12 08:00:00|10418.2|10413.2|10423.6|10418.6|10423.8|10418.8|10417.4|10412.4|66
1652342700000|2022-05-12 08:05:00|10423.5|10418.5|10415.9|10410.9|10428.3|10423.3|10415.9|10410.9|285
1652343000000|2022-05-12 08:10:00|10416|10411|10415.1|10410.1|10417.3|10412.3|10411.4|10406.4|162
1652343300000|2022-05-12 08:15:00|10414.9|10409.9|10416.8|10411.8|10418.8|10413.8|10412.5|10407.5|68
1652343600000|2022-05-12 08:20:00|10416.9|10411.9|10418.1|10413.1|10421|10416|10414.8|10409.8|54
1652343900000|2022-05-12 08:25:00|10418.3|10413.3|10420.7|10415.7|10421.2|10416.2|10416.5|10411.5|45
1652344200000|2022-05-12 08:30:00|10420.8|10415.8|10424.2|10419.2|10425.7|10420.7|10420.7|10415.7|49
1652344500000|2022-05-12 08:35:00|10424.3|10419.3|10422.7|10417.7|10425.3|10420.3|10421.2|10416.2|48
1652344800000|2022-05-12 08:40:00|10422.8|10417.8|10419.2|10414.2|10423.6|10418.6|10418.4|10413.4|34
1652345100000|2022-05-12 08:45:00|10419.1|10414.1|10419.2|10414.2|10423.1|10418.1|10417.7|10412.7|76
1652345400000|2022-05-12 08:50:00|10419.1|10414.1|10424.4|10419.4|10424.4|10419.4|10417.5|10412.5|31
1652345700000|2022-05-12 08:55:00|10424.3|10419.3|10430.6|10425.6|10430.6|10425.6|10423.3|10418.3|96
1652346000000|2022-05-12 09:00:00|10430.5|10425.5|10439.4|10434.4|10442.9|10437.9|10427.3|10422.3|570
1652346300000|2022-05-12 09:05:00|10439.5|10434.5|10433.1|10428.1|10439.5|10434.5|10432.3|10427.3|141
1652346600000|2022-05-12 09:10:00|10433.2|10428.2|10430.7|10425.7|10434.1|10429.1|10427.5|10422.5|104
1652346900000|2022-05-12 09:15:00|10430.9|10425.9|10431.8|10426.8|10432.3|10427.3|10427.7|10422.7|65
1652347200000|2022-05-12 09:20:00|10431.9|10426.9|10435.6|10430.6|10438.6|10433.6|10431.3|10426.3|56
1652347500000|2022-05-12 09:25:00|10435.9|10430.9|10437.1|10432.1|10438.1|10433.1|10435.2|10430.2|62
1652347800000|2022-05-12 09:30:00|10437.2|10432.2|10442.6|10437.6|10442.7|10437.7|10437.2|10432.2|117
1652348100000|2022-05-12 09:35:00|10442.3|10437.3|10443.2|10438.2|10443.7|10438.7|10440.7|10435.7|99
1652348400000|2022-05-12 09:40:00|10443.3|10438.3|10440.7|10435.7|10445.1|10440.1|10440.6|10435.6|77
1652348700000|2022-05-12 09:45:00|10440.6|10435.6|10439.3|10434.3|10441.1|10436.1|10437.6|10432.6|114
1652349000000|2022-05-12 09:50:00|10439.1|10434.1|10442|10437|10444.6|10439.6|10439.1|10434.1|103
1652349300000|2022-05-12 09:55:00|10441.9|10436.9|10441.6|10436.6|10443.6|10438.6|10440.6|10435.6|53
1652349600000|2022-05-12 10:00:00|10441.5|10436.5|10439.2|10434.2|10441.5|10436.5|10438.1|10433.1|32
1652349900000|2022-05-12 10:05:00|10438.8|10433.8|10435.2|10430.2|10438.8|10433.8|10434.6|10429.6|96
1652350200000|2022-05-12 10:10:00|10435.1|10430.1|10433.2|10428.2|10435.9|10430.9|10431.8|10426.8|122
1652350500000|2022-05-12 10:15:00|10433.7|10428.7|10429.3|10424.3|10435.3|10430.3|10429.3|10424.3|86
1652350800000|2022-05-12 10:20:00|10429.2|10424.2|10435.9|10430.9|10436|10431|10428.7|10423.7|63
1652351100000|2022-05-12 10:25:00|10435.6|10430.6|10430.1|10425.1|10435.9|10430.9|10430|10425|72
1652351400000|2022-05-12 10:30:00|10429.6|10424.6|10433|10428|10438.9|10433.9|10429.5|10424.5|69
1652351700000|2022-05-12 10:35:00|10432.9|10427.9|10435.9|10430.9|10436.3|10431.3|10431.9|10426.9|48
1652352000000|2022-05-12 10:40:00|10435.8|10430.8|10433.9|10428.9|10437.1|10432.1|10432.9|10427.9|41
1652352300000|2022-05-12 10:45:00|10434|10429|10434.4|10429.4|10434.6|10429.6|10432.9|10427.9|95
1652352600000|2022-05-12 10:50:00|10434.5|10429.5|10432.1|10427.1|10435.4|10430.4|10430.8|10425.8|28
1652352900000|2022-05-12 10:55:00|10432|10427|10432.3|10427.3|10433.9|10428.9|10429.7|10424.7|57
1652353200000|2022-05-12 11:00:00|10432.5|10427.5|10429.7|10424.7|10433|10428|10429.2|10424.2|67
1652353500000|2022-05-12 11:05:00|10430|10425|10428.7|10423.7|10430.3|10425.3|10425.7|10420.7|144
1652353800000|2022-05-12 11:10:00|10428.8|10423.8|10432.5|10427.5|10434.5|10429.5|10428.8|10423.8|220
1652354100000|2022-05-12 11:15:00|10432.4|10427.4|10436|10431|10436.5|10431.5|10431.5|10426.5|78
1652354400000|2022-05-12 11:20:00|10436.4|10431.4|10437.5|10432.5|10437.9|10432.9|10432.9|10427.9|154
1652354700000|2022-05-12 11:25:00|10437.4|10432.4|10440.9|10435.9|10443.2|10438.2|10437|10432|223
1652355000000|2022-05-12 11:30:00|10440.7|10435.7|10444.8|10439.8|10446.3|10441.3|10440.1|10435.1|191
1652355300000|2022-05-12 11:35:00|10444.7|10439.7|10447.8|10442.8|10451.7|10446.7|10444.2|10439.2|257
1652355600000|2022-05-12 11:40:00|10447.7|10442.7|10452.9|10447.9|10455.3|10450.3|10446.6|10441.6|232
1652355900000|2022-05-12 11:45:00|10452.7|10447.7|10458.2|10453.2|10458.2|10453.2|10449.9|10444.9|158
1652356200000|2022-05-12 11:50:00|10458.4|10453.4|10461.7|10456.7|10461.9|10456.9|10453.9|10448.9|208
1652356500000|2022-05-12 11:55:00|10461.9|10456.9|10455.6|10450.6|10463.5|10458.5|10454.5|10449.5|257
1652356800000|2022-05-12 12:00:00|10455.7|10450.7|10457.9|10452.9|10459.1|10454.1|10452.5|10447.5|134
1652357100000|2022-05-12 12:05:00|10458.4|10453.4|10452.4|10447.4|10459.7|10454.7|10452.4|10447.4|208
1652357400000|2022-05-12 12:10:00|10452.3|10447.3|10450.9|10445.9|10455.2|10450.2|10450|10445|128
1652357700000|2022-05-12 12:15:00|10450.7|10445.7|10453.1|10448.1|10453.8|10448.8|10450|10445|73
1652358000000|2022-05-12 12:20:00|10453.2|10448.2|10444|10439|10454|10449|10442.6|10437.6|173
1652358300000|2022-05-12 12:25:00|10444.1|10439.1|10440.1|10435.1|10444.8|10439.8|10439.4|10434.4|118
1652358600000|2022-05-12 12:30:00|10441|10436|10437.5|10432.5|10441|10436|10433.5|10428.5|211
1652358900000|2022-05-12 12:35:00|10437.3|10432.3|10425.5|10420.5|10439|10434|10423.9|10418.9|252
1652359200000|2022-05-12 12:40:00|10425.4|10420.4|10423|10418|10425.4|10420.4|10419.1|10414.1|301
1652359500000|2022-05-12 12:45:00|10423.3|10418.3|10430.3|10425.3|10431.5|10426.5|10422.2|10417.2|198
1652359800000|2022-05-12 12:50:00|10430.2|10425.2|10432.9|10427.9|10435|10430|10427|10422|353
1652360100000|2022-05-12 12:55:00|10432.8|10427.8|10436.4|10431.4|10439.3|10434.3|10432.4|10427.4|115
1652360400000|2022-05-12 13:00:00|10436.6|10431.6|10430.9|10425.9|10437.8|10432.8|10430|10425|100
1652360700000|2022-05-12 13:05:00|10430.7|10425.7|10433.1|10428.1|10435.2|10430.2|10430.5|10425.5|171
1652361000000|2022-05-12 13:10:00|10433|10428|10430.1|10425.1|10436|10431|10427.2|10422.2|94
1652361300000|2022-05-12 13:15:00|10430|10425|10433.1|10428.1|10436.4|10431.4|10429.4|10424.4|104
1652361600000|2022-05-12 13:20:00|10433.2|10428.2|10430.1|10425.1|10435.5|10430.5|10428.6|10423.6|69
1652361900000|2022-05-12 13:25:00|10430.4|10425.4|10437.4|10432.4|10438.5|10433.5|10430.4|10425.4|174
1652362200000|2022-05-12 13:30:00|10437.3|10432.3|10441.3|10436.3|10444.8|10439.8|10437.3|10432.3|364
1652362500000|2022-05-12 13:35:00|10441.6|10436.6|10441.7|10436.7|10445.8|10440.8|10438.2|10433.2|147
1652362800000|2022-05-12 13:40:00|10441.8|10436.8|10442.2|10437.2|10444.6|10439.6|10439.3|10434.3|104
1652363100000|2022-05-12 13:45:00|10442.3|10437.3|10439.7|10434.7|10443.2|10438.2|10435.2|10430.2|139
1652363400000|2022-05-12 13:50:00|10439.6|10434.6|10444.8|10439.8|10448.3|10443.3|10439.4|10434.4|141
1652363700000|2022-05-12 13:55:00|10444.9|10439.9|10449.2|10444.2|10451|10446|10443.7|10438.7|234
1652364000000|2022-05-12 14:00:00|10449.3|10444.3|10451.2|10446.2|10458.7|10453.7|10448.2|10443.2|428
1652364300000|2022-05-12 14:05:00|10451.5|10446.5|10449.8|10444.8|10455.6|10450.6|10447.9|10442.9|132
1652364600000|2022-05-12 14:10:00|10449.9|10444.9|10441.5|10436.5|10450.6|10445.6|10441.5|10436.5|131
1652364900000|2022-05-12 14:15:00|10441.4|10436.4|10439|10434|10444.2|10439.2|10436.9|10431.9|103
1652365200000|2022-05-12 14:20:00|10438.9|10433.9|10438.7|10433.7|10443.9|10438.9|10436|10431|200
1652365500000|2022-05-12 14:25:00|10438.5|10433.5|10448.3|10443.3|10448.3|10443.3|10437.5|10432.5|135
1652365800000|2022-05-12 14:30:00|10448.2|10443.2|10443.8|10438.8|10449.8|10444.8|10442.7|10437.7|59
1652366100000|2022-05-12 14:35:00|10443.3|10438.3|10447|10442|10447.8|10442.8|10442.2|10437.2|50
1652366400000|2022-05-12 14:40:00|10446.8|10441.8|10447.8|10442.8|10451.4|10446.4|10444.6|10439.6|65
1652366700000|2022-05-12 14:45:00|10447.7|10442.7|10441.4|10436.4|10449.6|10444.6|10439.8|10434.8|111
1652367000000|2022-05-12 14:50:00|10441.3|10436.3|10436.8|10431.8|10443.5|10438.5|10434.5|10429.5|80
1652367300000|2022-05-12 14:55:00|10436.6|10431.6|10437.4|10432.4|10438.3|10433.3|10433.3|10428.3|93
1652367600000|2022-05-12 15:00:00|10437.3|10432.3|10438.3|10433.3|10440.2|10435.2|10436.8|10431.8|122
1652367900000|2022-05-12 15:05:00|10438.2|10433.2|10429.4|10424.4|10438.7|10433.7|10427.5|10422.5|127
1652368200000|2022-05-12 15:10:00|10429.3|10424.3|10436.3|10431.3|10436.8|10431.8|10425.8|10420.8|493
1652368500000|2022-05-12 15:15:00|10436.2|10431.2|10436.4|10431.4|10439|10434|10433.7|10428.7|131
1652368800000|2022-05-12 15:20:00|10436.3|10431.3|10438|10433|10440|10435|10435.2|10430.2|150
1652369100000|2022-05-12 15:25:00|10438.1|10433.1|10439.5|10434.5|10440|10435|10435.8|10430.8|34
1652369400000|2022-05-12 15:30:00|10439.6|10434.6|10441.9|10436.9|10442.8|10437.8|10438|10433|239
1652369700000|2022-05-12 15:35:00|10441.8|10436.8|10445.9|10440.9|10446.1|10441.1|10440.7|10435.7|124
1652370000000|2022-05-12 15:40:00|10446|10441|10448.7|10443.7|10448.8|10443.8|10444.8|10439.8|165
1652370300000|2022-05-12 15:45:00|10448.9|10443.9|10451.5|10446.5|10453.5|10448.5|10448.9|10443.9|154
1652370600000|2022-05-12 15:50:00|10451.7|10446.7|10455|10450|10455.3|10450.3|10451.7|10446.7|62
1652370900000|2022-05-12 15:55:00|10455.3|10450.3|10466|10461|10467.7|10462.7|10455.3|10450.3|528
1652371200000|2022-05-12 16:00:00|10466.1|10461.1|10468.3|10463.3|10472.2|10467.2|10464.3|10459.3|632
1652371500000|2022-05-12 16:05:00|10468.5|10463.5|10466.6|10461.6|10472.3|10467.3|10465|10460|110
1652371800000|2022-05-12 16:10:00|10466.7|10461.7|10463.4|10458.4|10467.2|10462.2|10462.4|10457.4|77
1652372100000|2022-05-12 16:15:00|10463.3|10458.3|10463.4|10458.4|10468.2|10463.2|10461.8|10456.8|124
1652372400000|2022-05-12 16:20:00|10463.3|10458.3|10460.1|10455.1|10465|10460|10460|10455|31
1652372700000|2022-05-12 16:25:00|10460|10455|10457|10452|10461.7|10456.7|10456.7|10451.7|80
1652373000000|2022-05-12 16:30:00|10456.9|10451.9|10455.4|10450.4|10460.9|10455.9|10453.2|10448.2|139
1652373300000|2022-05-12 16:35:00|10455.2|10450.2|10460.7|10455.7|10461.9|10456.9|10455.2|10450.2|43
1652373600000|2022-05-12 16:40:00|10460.8|10455.8|10462|10457|10463.7|10458.7|10459.9|10454.9|162
1652373900000|2022-05-12 16:45:00|10461.8|10456.8|10468.8|10463.8|10469.5|10464.5|10461.2|10456.2|177
1652374200000|2022-05-12 16:50:00|10469|10464|10474.3|10469.3|10476.4|10471.4|10468.4|10463.4|271
1652374500000|2022-05-12 16:55:00|10474.4|10469.4|10481|10476|10481.8|10476.8|10473.2|10468.2|396
1652374800000|2022-05-12 17:00:00|10480.9|10475.9|10483.9|10478.9|10484|10479|10478.7|10473.7|165
1652375100000|2022-05-12 17:05:00|10484|10479|10476.9|10471.9|10484.8|10479.8|10476.3|10471.3|138
1652375400000|2022-05-12 17:10:00|10476.7|10471.7|10473|10468|10477.6|10472.6|10469.6|10464.6|375
1652375700000|2022-05-12 17:15:00|10472.8|10467.8|10473.5|10468.5|10475.1|10470.1|10470.3|10465.3|87
1652376000000|2022-05-12 17:20:00|10473.6|10468.6|10473.2|10468.2|10475.1|10470.1|10471.6|10466.6|56
1652376300000|2022-05-12 17:25:00|10473.1|10468.1|10475.5|10470.5|10476|10471|10472.1|10467.1|82
1652376600000|2022-05-12 17:30:00|10475.2|10470.2|10476.1|10471.1|10477|10472|10475|10470|107
1652376900000|2022-05-12 17:35:00|10476|10471|10479.5|10474.5|10479.8|10474.8|10475.7|10470.7|92
1652377200000|2022-05-12 17:40:00|10479.4|10474.4|10480.3|10475.3|10481.3|10476.3|10478.9|10473.9|66
1652377500000|2022-05-12 17:45:00|10480.4|10475.4|10483.2|10478.2|10483.3|10478.3|10479|10474|88
1652377800000|2022-05-12 17:50:00|10483.1|10478.1|10480.6|10475.6|10484.4|10479.4|10480.6|10475.6|176
1652378100000|2022-05-12 17:55:00|10480.3|10475.3|10476.6|10471.6|10480.7|10475.7|10476|10471|66
1652378400000|2022-05-12 18:00:00|10476.7|10471.7|10471.5|10466.5|10476.8|10471.8|10471.5|10466.5|54
1652378700000|2022-05-12 18:05:00|10471.6|10466.6|10478.1|10473.1|10478.1|10473.1|10471.6|10466.6|164
1652379000000|2022-05-12 18:10:00|10478|10473|10475.3|10470.3|10478|10473|10474.8|10469.8|205
1652379300000|2022-05-12 18:15:00|10475.5|10470.5|10475.8|10470.8|10478.8|10473.8|10475.3|10470.3|114
1652379600000|2022-05-12 18:20:00|10475.5|10470.5|10474.6|10469.6|10475.6|10470.6|10473|10468|52
1652379900000|2022-05-12 18:25:00|10474.8|10469.8|10474.5|10469.5|10475.6|10470.6|10472|10467|45
1652380200000|2022-05-12 18:30:00|10474.6|10469.6|10476.6|10471.6|10477|10472|10473.1|10468.1|138
1652380500000|2022-05-12 18:35:00|10476.7|10471.7|10479|10474|10479.5|10474.5|10476.7|10471.7|138
1652380800000|2022-05-12 18:40:00|10479.1|10474.1|10479.1|10474.1|10479.6|10474.6|10478.4|10473.4|137
1652381100000|2022-05-12 18:45:00|10479|10474|10477.4|10472.4|10479.2|10474.2|10474.1|10469.1|83
1652381400000|2022-05-12 18:50:00|10477.5|10472.5|10476.5|10471.5|10478.5|10473.5|10474.5|10469.5|72
1652381700000|2022-05-12 18:55:00|10476.2|10471.2|10476.3|10471.3|10478.1|10473.1|10476.1|10471.1|217
1652382000000|2022-05-12 19:00:00|10476.1|10471.1|10471.9|10466.9|10476.2|10471.2|10471.8|10466.8|49
1652382300000|2022-05-12 19:05:00|10471.8|10466.8|10476.1|10471.1|10476.4|10471.4|10471.8|10466.8|203
1652382600000|2022-05-12 19:10:00|10475.9|10470.9|10475.5|10470.5|10478.7|10473.7|10474.1|10469.1|146
1652382900000|2022-05-12 19:15:00|10475.4|10470.4|10472.9|10467.9|10475.9|10470.9|10472.9|10467.9|70
1652383200000|2022-05-12 19:20:00|10472.8|10467.8|10470.3|10465.3|10473.4|10468.4|10468.9|10463.9|168
1652383500000|2022-05-12 19:25:00|10470.4|10465.4|10474|10469|10474.4|10469.4|10469.3|10464.3|26
1652383800000|2022-05-12 19:30:00|10474.3|10469.3|10473.2|10468.2|10474.9|10469.9|10472.2|10467.2|43
1652384100000|2022-05-12 19:35:00|10473.3|10468.3|10471|10466|10474.5|10469.5|10470.6|10465.6|73
1652384400000|2022-05-12 19:40:00|10470.9|10465.9|10474.5|10469.5|10474.9|10469.9|10470.9|10465.9|36
1652384700000|2022-05-12 19:45:00|10474.4|10469.4|10474.9|10469.9|10474.9|10469.9|10472.4|10467.4|129
1652385000000|2022-05-12 19:50:00|10475|10470|10472.4|10467.4|10475|10470|10469.9|10464.9|63
1652385300000|2022-05-12 19:55:00|10472.5|10467.5|10473.7|10468.7|10474.8|10469.8|10471.3|10466.3|158
1652385600000|2022-05-12 20:00:00|10473.8|10468.8|10472.1|10467.1|10474.5|10469.5|10472.1|10467.1|52
1652385900000|2022-05-12 20:05:00|10471.9|10466.9|10472|10467|10472.4|10467.4|10471.6|10466.6|22
1652386200000|2022-05-12 20:10:00|10472.1|10467.1|10471.9|10466.9|10472.3|10467.3|10471.7|10466.7|3
1652386500000|2022-05-12 20:15:00|10471.8|10466.8|10469.9|10464.9|10471.8|10466.8|10469.9|10464.9|118
1652386800000|2022-05-12 20:20:00|10470|10465|10469.9|10464.9|10470.1|10465.1|10469.8|10464.8|5
1652387100000|2022-05-12 20:25:00|10469.8|10464.8|10468.4|10463.4|10469.8|10464.8|10467.9|10462.9|74
1652387400000|2022-05-12 20:30:00|10468.3|10463.3|10469.3|10464.3|10470.4|10465.4|10468.3|10463.3|18
1652387700000|2022-05-12 20:35:00|10469.1|10464.1|10469.2|10464.2|10469.5|10464.5|10468.9|10463.9|9
1652388000000|2022-05-12 20:40:00|10469|10464|10468.3|10463.3|10469|10464|10468.3|10463.3|0
1652388300000|2022-05-12 20:45:00|10468.4|10463.4|10467.8|10462.8|10468.4|10463.4|10467.8|10462.8|31
1652388600000|2022-05-12 20:50:00|10467.6|10462.6|10466.3|10461.3|10467.9|10462.9|10466.1|10461.1|40
1652388900000|2022-05-12 20:55:00|10466.5|10461.5|10471.3|10464.3|10471.3|10464.3|10465.8|10460.8|24
1652400000000|2022-05-13 00:00:00|10469.9|10464.9|10470.6|10465.6|10473.4|10468.4|10469.6|10464.6|109
1652400300000|2022-05-13 00:05:00|10470.7|10465.7|10466.7|10461.7|10470.7|10465.7|10466.1|10461.1|34
1652400600000|2022-05-13 00:10:00|10467|10462|10465.3|10460.3|10467.4|10462.4|10465.3|10460.3|35
1652400900000|2022-05-13 00:15:00|10465.4|10460.4|10466.5|10461.5|10466.7|10461.7|10464.4|10459.4|29
1652401200000|2022-05-13 00:20:00|10466.6|10461.6|10465.7|10460.7|10466.8|10461.8|10464.9|10459.9|39
1652401500000|2022-05-13 00:25:00|10465.9|10460.9|10465.7|10460.7|10467.1|10462.1|10465.1|10460.1|47
1652401800000|2022-05-13 00:30:00|10465.6|10460.6|10464.9|10459.9|10466.3|10461.3|10464.8|10459.8|29
1652402100000|2022-05-13 00:35:00|10464.8|10459.8|10464.7|10459.7|10465.4|10460.4|10464.2|10459.2|20
1652402400000|2022-05-13 00:40:00|10464.6|10459.6|10467.1|10462.1|10467.4|10462.4|10464.1|10459.1|33
1652402700000|2022-05-13 00:45:00|10467.2|10462.2|10467.6|10462.6|10467.7|10462.7|10466.2|10461.2|13
1652403000000|2022-05-13 00:50:00|10467.7|10462.7|10468.6|10463.6|10470.6|10465.6|10467.4|10462.4|81
1652403300000|2022-05-13 00:55:00|10468.5|10463.5|10468.4|10463.4|10471.6|10466.6|10466.6|10461.6|33
1652403600000|2022-05-13 01:00:00|10468.6|10463.6|10469.3|10464.3|10471.2|10466.2|10467.7|10462.7|39
1652403900000|2022-05-13 01:05:00|10469.4|10464.4|10466.9|10461.9|10470.4|10465.4|10466.4|10461.4|9
1652404200000|2022-05-13 01:10:00|10466.5|10461.5|10465.2|10460.2|10467.7|10462.7|10464|10459|28
1652404500000|2022-05-13 01:15:00|10465.1|10460.1|10465.9|10460.9|10467.5|10462.5|10462.8|10457.8|26
1652404800000|2022-05-13 01:20:00|10465.6|10460.6|10470.5|10465.5|10471.5|10466.5|10465.5|10460.5|26
1652405100000|2022-05-13 01:25:00|10470.7|10465.7|10472|10467|10472.7|10467.7|10468.6|10463.6|20
1652405400000|2022-05-13 01:30:00|10471.9|10466.9|10472.8|10467.8|10473.1|10468.1|10469.9|10464.9|14
1652405700000|2022-05-13 01:35:00|10472.7|10467.7|10476.7|10471.7|10477.1|10472.1|10471.5|10466.5|99
1652406000000|2022-05-13 01:40:00|10476.6|10471.6|10476.4|10471.4|10477.1|10472.1|10473.5|10468.5|43
1652406300000|2022-05-13 01:45:00|10476.2|10471.2|10473.1|10468.1|10477.1|10472.1|10472.7|10467.7|19
1652406600000|2022-05-13 01:50:00|10473.2|10468.2|10474.1|10469.1|10474.8|10469.8|10472.8|10467.8|19
1652406900000|2022-05-13 01:55:00|10473.8|10468.8|10474.1|10469.1|10474.4|10469.4|10471.6|10466.6|22
1652407200000|2022-05-13 02:00:00|10473.9|10468.9|10472.7|10467.7|10474|10469|10469.3|10464.3|24
1652407500000|2022-05-13 02:05:00|10472.9|10467.9|10472.7|10467.7|10474.6|10469.6|10471.7|10466.7|75
1652407800000|2022-05-13 02:10:00|10472.8|10467.8|10470.3|10465.3|10473.1|10468.1|10470|10465|5
1652408100000|2022-05-13 02:15:00|10470.4|10465.4|10469.1|10464.1|10471.9|10466.9|10468.6|10463.6|8
1652408400000|2022-05-13 02:20:00|10469.2|10464.2|10466.6|10461.6|10469.8|10464.8|10465.8|10460.8|28
1652408700000|2022-05-13 02:25:00|10466.5|10461.5|10466.3|10461.3|10466.7|10461.7|10464.9|10459.9|17
1652409000000|2022-05-13 02:30:00|10466.2|10461.2|10466.3|10461.3|10467.3|10462.3|10465.4|10460.4|10
1652409300000|2022-05-13 02:35:00|10466.5|10461.5|10463.3|10458.3|10466.7|10461.7|10462.7|10457.7|13
1652409600000|2022-05-13 02:40:00|10463.2|10458.2|10462.5|10457.5|10464.3|10459.3|10462.2|10457.2|49
1652409900000|2022-05-13 02:45:00|10462.2|10457.2|10461|10456|10462.6|10457.6|10459.7|10454.7|19
1652410200000|2022-05-13 02:50:00|10460.8|10455.8|10461.1|10456.1|10462.5|10457.5|10460.1|10455.1|30
1652410500000|2022-05-13 02:55:00|10461.4|10456.4|10460.3|10455.3|10462.7|10457.7|10459.8|10454.8|25
1652410800000|2022-05-13 03:00:00|10460.6|10455.6|10460.4|10455.4|10461.6|10456.6|10460|10455|23
1652411100000|2022-05-13 03:05:00|10460.6|10455.6|10459.9|10454.9|10462.9|10457.9|10459.9|10454.9|27
1652411400000|2022-05-13 03:10:00|10460.3|10455.3|10459.3|10454.3|10460.5|10455.5|10459.2|10454.2|11
1652411700000|2022-05-13 03:15:00|10459.2|10454.2|10456.5|10451.5|10459.3|10454.3|10456.5|10451.5|74
1652412000000|2022-05-13 03:20:00|10456.2|10451.2|10455.5|10450.5|10456.6|10451.6|10454.5|10449.5|24
1652412300000|2022-05-13 03:25:00|10455.1|10450.1|10457.1|10452.1|10457.9|10452.9|10454.8|10449.8|23
1652412600000|2022-05-13 03:30:00|10457|10452|10457.7|10452.7|10460|10455|10457|10452|22
1652412900000|2022-05-13 03:35:00|10457.5|10452.5|10455.6|10450.6|10457.5|10452.5|10455.6|10450.6|6
1652413200000|2022-05-13 03:40:00|10455.9|10450.9|10457.6|10452.6|10458.5|10453.5|10455|10450|13
1652413500000|2022-05-13 03:45:00|10457.8|10452.8|10459.7|10454.7|10460.6|10455.6|10457.8|10452.8|19
1652413800000|2022-05-13 03:50:00|10459.6|10454.6|10461.8|10456.8|10462|10457|10459.2|10454.2|2
1652414100000|2022-05-13 03:55:00|10461.6|10456.6|10462.3|10457.3|10462.5|10457.5|10460.3|10455.3|6
1652414400000|2022-05-13 04:00:00|10462.5|10457.5|10462.1|10457.1|10464|10459|10461.6|10456.6|15
1652414700000|2022-05-13 04:05:00|10462.3|10457.3|10461|10456|10462.5|10457.5|10460.5|10455.5|6
1652415000000|2022-05-13 04:10:00|10460.6|10455.6|10460.2|10455.2|10461.5|10456.5|10459|10454|6
1652415300000|2022-05-13 04:15:00|10460.4|10455.4|10462.1|10457.1|10462.4|10457.4|10460.2|10455.2|11
1652415600000|2022-05-13 04:20:00|10462.2|10457.2|10461.7|10456.7|10464|10459|10461.5|10456.5|9
1652415900000|2022-05-13 04:25:00|10461.6|10456.6|10458.9|10453.9|10461.7|10456.7|10458.8|10453.8|4
1652416200000|2022-05-13 04:30:00|10458.7|10453.7|10460.8|10455.8|10461.5|10456.5|10458.5|10453.5|11
1652416500000|2022-05-13 04:35:00|10460.9|10455.9|10461.5|10456.5|10462.6|10457.6|10460.5|10455.5|1
1652416800000|2022-05-13 04:40:00|10461.6|10456.6|10460|10455|10462.6|10457.6|10459.9|10454.9|7
1652417100000|2022-05-13 04:45:00|10460.1|10455.1|10460.2|10455.2|10461.1|10456.1|10459.5|10454.5|5
1652417400000|2022-05-13 04:50:00|10460.3|10455.3|10457.5|10452.5|10461.1|10456.1|10457.5|10452.5|4
1652417700000|2022-05-13 04:55:00|10457.4|10452.4|10456.8|10451.8|10458.4|10453.4|10456.3|10451.3|34
1652418000000|2022-05-13 05:00:00|10456.7|10451.7|10457.9|10452.9|10458.9|10453.9|10456|10451|11
1652418300000|2022-05-13 05:05:00|10457.8|10452.8|10456.3|10451.3|10458|10453|10456.2|10451.2|11
1652418600000|2022-05-13 05:10:00|10456.2|10451.2|10457.1|10452.1|10457.1|10452.1|10454.5|10449.5|19
1652418900000|2022-05-13 05:15:00|10457|10452|10456.6|10451.6|10458.9|10453.9|10456.5|10451.5|13
1652419200000|2022-05-13 05:20:00|10456.5|10451.5|10458.6|10453.6|10458.9|10453.9|10456.5|10451.5|10
1652419500000|2022-05-13 05:25:00|10458.7|10453.7|10456.4|10451.4|10458.9|10453.9|10455.7|10450.7|37
1652419800000|2022-05-13 05:30:00|10456.1|10451.1|10455.7|10450.7|10458|10453|10455.5|10450.5|55
1652420100000|2022-05-13 05:35:00|10455.8|10450.8|10455.4|10450.4|10457|10452|10454.2|10449.2|12
1652420400000|2022-05-13 05:40:00|10455.5|10450.5|10456.1|10451.1|10456.7|10451.7|10454.6|10449.6|13
1652420700000|2022-05-13 05:45:00|10456.2|10451.2|10455.1|10450.1|10456.7|10451.7|10454.5|10449.5|16
1652421000000|2022-05-13 05:50:00|10455|10450|10454.2|10449.2|10455.9|10450.9|10453.3|10448.3|111
1652421300000|2022-05-13 05:55:00|10454.1|10449.1|10457.4|10452.4|10457.4|10452.4|10453.6|10448.6|22
1652421600000|2022-05-13 06:00:00|10457|10452|10454.9|10449.9|10457.4|10452.4|10453.2|10448.2|112
1652421900000|2022-05-13 06:05:00|10455.1|10450.1|10454|10449|10455.3|10450.3|10452.5|10447.5|30
1652422200000|2022-05-13 06:10:00|10453.9|10448.9|10458.8|10453.8|10459.8|10454.8|10453.8|10448.8|46
1652422500000|2022-05-13 06:15:00|10458.9|10453.9|10464.9|10459.9|10465|10460|10458.8|10453.8|66
1652422800000|2022-05-13 06:20:00|10464.8|10459.8|10461.7|10456.7|10465|10460|10460.3|10455.3|28
1652423100000|2022-05-13 06:25:00|10461.6|10456.6|10464|10459|10464|10459|10461.1|10456.1|134
1652423400000|2022-05-13 06:30:00|10464.3|10459.3|10459.3|10454.3|10464.9|10459.9|10458.5|10453.5|34
1652423700000|2022-05-13 06:35:00|10459.2|10454.2|10460.4|10455.4|10461.4|10456.4|10456.5|10451.5|40
1652424000000|2022-05-13 06:40:00|10460.5|10455.5|10461|10456|10461.7|10456.7|10458.6|10453.6|17
1652424300000|2022-05-13 06:45:00|10461.1|10456.1|10454.5|10449.5|10461.2|10456.2|10454.1|10449.1|54
1652424600000|2022-05-13 06:50:00|10454.2|10449.2|10450.9|10445.9|10454.2|10449.2|10449.8|10444.8|83
1652424900000|2022-05-13 06:55:00|10451|10446|10459.5|10454.5|10461.7|10456.7|10450.1|10445.1|86
1652425200000|2022-05-13 07:00:00|10459.3|10454.3|10457.3|10452.3|10466.7|10461.7|10455.7|10450.7|120
1652425500000|2022-05-13 07:05:00|10457.2|10452.2|10452|10447|10458.7|10453.7|10451.7|10446.7|82
1652425800000|2022-05-13 07:10:00|10452.4|10447.4|10453.1|10448.1|10454.7|10449.7|10451|10446|49
1652426100000|2022-05-13 07:15:00|10452.8|10447.8|10459.5|10454.5|10460|10455|10452.5|10447.5|59
1652426400000|2022-05-13 07:20:00|10459.7|10454.7|10455.1|10450.1|10460.2|10455.2|10453|10448|44
1652426700000|2022-05-13 07:25:00|10455.2|10450.2|10446|10441|10458.9|10453.9|10444.7|10439.7|84
1652427000000|2022-05-13 07:30:00|10445.9|10440.9|10446.8|10441.8|10451.8|10446.8|10444.7|10439.7|125
1652427300000|2022-05-13 07:35:00|10446.7|10441.7|10453.5|10448.5|10454|10449|10446.7|10441.7|67
1652427600000|2022-05-13 07:40:00|10453.3|10448.3|10450.6|10445.6|10455|10450|10447.7|10442.7|24
1652427900000|2022-05-13 07:45:00|10450.7|10445.7|10450.7|10445.7|10450.8|10445.8|10445.8|10440.8|57
1652428200000|2022-05-13 07:50:00|10451.2|10446.2|10448.4|10443.4|10451.7|10446.7|10447.2|10442.2|23
1652428500000|2022-05-13 07:55:00|10448.5|10443.5|10445.5|10440.5|10449.6|10444.6|10443|10438|183
1652428800000|2022-05-13 08:00:00|10445.4|10440.4|10444.9|10439.9|10447.4|10442.4|10443.7|10438.7|68
1652429100000|2022-05-13 08:05:00|10445|10440|10446.8|10441.8|10447|10442|10442|10437|33
1652429400000|2022-05-13 08:10:00|10446.3|10441.3|10448.8|10443.8|10450.1|10445.1|10444.9|10439.9|22
1652429700000|2022-05-13 08:15:00|10449.3|10444.3|10447.4|10442.4|10449.5|10444.5|10445.2|10440.2|24
1652430000000|2022-05-13 08:20:00|10447.5|10442.5|10448.7|10443.7|10449.7|10444.7|10447.3|10442.3|37
1652430300000|2022-05-13 08:25:00|10448.6|10443.6|10448.2|10443.2|10450.4|10445.4|10448|10443|17
1652430600000|2022-05-13 08:30:00|10448.3|10443.3|10452.4|10447.4|10454.9|10449.9|10448.2|10443.2|49
1652430900000|2022-05-13 08:35:00|10452.3|10447.3|10454.2|10449.2|10454.3|10449.3|10451.7|10446.7|61
1652431200000|2022-05-13 08:40:00|10454.3|10449.3|10453.4|10448.4|10454.3|10449.3|10449.2|10444.2|34
1652431500000|2022-05-13 08:45:00|10453.5|10448.5|10456.4|10451.4|10456.5|10451.5|10452.7|10447.7|36
1652431800000|2022-05-13 08:50:00|10456.5|10451.5|10453.5|10448.5|10457.5|10452.5|10453.5|10448.5|41
1652432100000|2022-05-13 08:55:00|10453.6|10448.6|10450.9|10445.9|10454|10449|10450.7|10445.7|52
1652432400000|2022-05-13 09:00:00|10451|10446|10455.5|10450.5|10455.6|10450.6|10449.8|10444.8|38
1652432700000|2022-05-13 09:05:00|10455.4|10450.4|10455.3|10450.3|10456.5|10451.5|10452.4|10447.4|74
1652433000000|2022-05-13 09:10:00|10455.1|10450.1|10458.5|10453.5|10458.5|10453.5|10452.3|10447.3|56
1652433300000|2022-05-13 09:15:00|10458.6|10453.6|10461.9|10456.9|10463|10458|10458.1|10453.1|99
1652433600000|2022-05-13 09:20:00|10461.8|10456.8|10467.6|10462.6|10469.4|10464.4|10461.8|10456.8|107
1652433900000|2022-05-13 09:25:00|10467.9|10462.9|10467.1|10462.1|10469.6|10464.6|10464.8|10459.8|33
1652434200000|2022-05-13 09:30:00|10467.4|10462.4|10470.4|10465.4|10470.6|10465.6|10465.1|10460.1|70
1652434500000|2022-05-13 09:35:00|10470.3|10465.3|10470.3|10465.3|10474|10469|10470.2|10465.2|66
1652434800000|2022-05-13 09:40:00|10470.4|10465.4|10470.5|10465.5|10472.7|10467.7|10468.2|10463.2|214
1652435100000|2022-05-13 09:45:00|10470.6|10465.6|10466.8|10461.8|10472.7|10467.7|10465.6|10460.6|423
1652435400000|2022-05-13 09:50:00|10466.9|10461.9|10472.3|10467.3|10475.2|10470.2|10466.7|10461.7|195
1652435700000|2022-05-13 09:55:00|10472.5|10467.5|10475.3|10470.3|10476.5|10471.5|10471.1|10466.1|61
1652436000000|2022-05-13 10:00:00|10475.1|10470.1|10474.1|10469.1|10477.5|10472.5|10472.6|10467.6|110
1652436300000|2022-05-13 10:05:00|10474|10469|10473.6|10468.6|10474.6|10469.6|10471.4|10466.4|37
1652436600000|2022-05-13 10:10:00|10473.7|10468.7|10472.5|10467.5|10475.2|10470.2|10471.8|10466.8|30
1652436900000|2022-05-13 10:15:00|10472.6|10467.6|10472.6|10467.6|10473.2|10468.2|10468.7|10463.7|32
1652437200000|2022-05-13 10:20:00|10472.3|10467.3|10469.5|10464.5|10473.3|10468.3|10469.1|10464.1|24
1652437500000|2022-05-13 10:25:00|10469.6|10464.6|10466.3|10461.3|10469.6|10464.6|10466.1|10461.1|14
1652437800000|2022-05-13 10:30:00|10466.1|10461.1|10464.6|10459.6|10467.4|10462.4|10464.1|10459.1|250
1652438100000|2022-05-13 10:35:00|10464.7|10459.7|10467.7|10462.7|10467.7|10462.7|10464.6|10459.6|12
1652438400000|2022-05-13 10:40:00|10467.8|10462.8|10470.1|10465.1|10470.6|10465.6|10467.3|10462.3|40
1652438700000|2022-05-13 10:45:00|10470|10465|10469.7|10464.7|10471|10466|10466.2|10461.2|93
1652439000000|2022-05-13 10:50:00|10469.6|10464.6|10467.6|10462.6|10472.6|10467.6|10467.3|10462.3|99
1652439300000|2022-05-13 10:55:00|10467.5|10462.5|10463.7|10458.7|10467.6|10462.6|10463.6|10458.6|92
1652439600000|2022-05-13 11:00:00|10463.6|10458.6|10461.5|10456.5|10466.6|10461.6|10461.5|10456.5|91
1652439900000|2022-05-13 11:05:00|10461.6|10456.6|10455.9|10450.9|10462.5|10457.5|10455.5|10450.5|155
1652440200000|2022-05-13 11:10:00|10456.1|10451.1|10460.5|10455.5|10461|10456|10455.5|10450.5|110
1652440500000|2022-05-13 11:15:00|10460.8|10455.8|10461.5|10456.5|10462.8|10457.8|10459.5|10454.5|97
1652440800000|2022-05-13 11:20:00|10461.8|10456.8|10463|10458|10464|10459|10461|10456|38
1652441100000|2022-05-13 11:25:00|10462.9|10457.9|10465.5|10460.5|10465.5|10460.5|10462.1|10457.1|29
1652441400000|2022-05-13 11:30:00|10465.4|10460.4|10464.1|10459.1|10465.5|10460.5|10462.7|10457.7|25
1652441700000|2022-05-13 11:35:00|10463.9|10458.9|10463.6|10458.6|10464.1|10459.1|10461|10456|23
1652442000000|2022-05-13 11:40:00|10463.5|10458.5|10464.6|10459.6|10466.5|10461.5|10461.6|10456.6|34
1652442300000|2022-05-13 11:45:00|10464.5|10459.5|10462|10457|10465.5|10460.5|10461.2|10456.2|26
1652442600000|2022-05-13 11:50:00|10462.2|10457.2|10469|10464|10469.5|10464.5|10462.2|10457.2|156
1652442900000|2022-05-13 11:55:00|10468.7|10463.7|10468.5|10463.5|10469.5|10464.5|10466.1|10461.1|71
1652443200000|2022-05-13 12:00:00|10468.6|10463.6|10461.7|10456.7|10468.6|10463.6|10461.7|10456.7|130
1652443500000|2022-05-13 12:05:00|10461.5|10456.5|10463.8|10458.8|10465|10460|10460.2|10455.2|182
1652443800000|2022-05-13 12:10:00|10463.7|10458.7|10465.5|10460.5|10466.5|10461.5|10463.6|10458.6|41
1652444100000|2022-05-13 12:15:00|10465.6|10460.6|10468|10463|10468.5|10463.5|10464|10459|87
1652444400000|2022-05-13 12:20:00|10467.9|10462.9|10468.5|10463.5|10469.2|10464.2|10465.3|10460.3|15
1652444700000|2022-05-13 12:25:00|10468.4|10463.4|10472.6|10467.6|10474.9|10469.9|10468|10463|156
1652445000000|2022-05-13 12:30:00|10472.4|10467.4|10469.9|10464.9|10472.7|10467.7|10468.7|10463.7|54
1652445300000|2022-05-13 12:35:00|10470|10465|10469.3|10464.3|10471.6|10466.6|10466.9|10461.9|41
1652445600000|2022-05-13 12:40:00|10469.2|10464.2|10470.5|10465.5|10473.4|10468.4|10469.1|10464.1|40
1652445900000|2022-05-13 12:45:00|10470.4|10465.4|10472.2|10467.2|10472.4|10467.4|10468.4|10463.4|32
1652446200000|2022-05-13 12:50:00|10472.3|10467.3|10474.8|10469.8|10474.9|10469.9|10470.5|10465.5|28
1652446500000|2022-05-13 12:55:00|10474.7|10469.7|10471.3|10466.3|10475.6|10470.6|10470.3|10465.3|79
1652446800000|2022-05-13 13:00:00|10471|10466|10471.2|10466.2|10472.4|10467.4|10469.6|10464.6|21
1652447100000|2022-05-13 13:05:00|10471.3|10466.3|10480.4|10475.4|10480.4|10475.4|10470.2|10465.2|203
1652447400000|2022-05-13 13:10:00|10480.5|10475.5|10482.1|10477.1|10482.9|10477.9|10475.9|10470.9|170
1652447700000|2022-05-13 13:15:00|10482.2|10477.2|10488.1|10483.1|10490.6|10485.6|10480.5|10475.5|382
1652448000000|2022-05-13 13:20:00|10487.9|10482.9|10489.6|10484.6|10490.3|10485.3|10483.4|10478.4|60
1652448300000|2022-05-13 13:25:00|10489.8|10484.8|10489.5|10484.5|10494.1|10489.1|10486.6|10481.6|270
1652448600000|2022-05-13 13:30:00|10489.4|10484.4|10486|10481|10489.9|10484.9|10483.9|10478.9|102
1652448900000|2022-05-13 13:35:00|10485.9|10480.9|10483.6|10478.6|10488.3|10483.3|10482.6|10477.6|426
1652449200000|2022-05-13 13:40:00|10483.7|10478.7|10479.7|10474.7|10485.9|10480.9|10479.1|10474.1|102
1652449500000|2022-05-13 13:45:00|10479.6|10474.6|10484.2|10479.2|10484.8|10479.8|10476.6|10471.6|182
1652449800000|2022-05-13 13:50:00|10484.1|10479.1|10477.4|10472.4|10484.8|10479.8|10476.8|10471.8|81
1652450100000|2022-05-13 13:55:00|10477.6|10472.6|10481.9|10476.9|10485.1|10480.1|10477.4|10472.4|186
1652450400000|2022-05-13 14:00:00|10482.1|10477.1|10474|10469|10483.3|10478.3|10472.7|10467.7|282
1652450700000|2022-05-13 14:05:00|10473.9|10468.9|10479|10474|10479.2|10474.2|10470|10465|102
1652451000000|2022-05-13 14:10:00|10478.9|10473.9|10475|10470|10481.9|10476.9|10471.1|10466.1|252
1652451300000|2022-05-13 14:15:00|10475.2|10470.2|10471.7|10466.7|10480.3|10475.3|10470.6|10465.6|130
1652451600000|2022-05-13 14:20:00|10471.6|10466.6|10464.6|10459.6|10471.9|10466.9|10463|10458|123
1652451900000|2022-05-13 14:25:00|10464.5|10459.5|10466.8|10461.8|10468.8|10463.8|10463|10458|116
1652452200000|2022-05-13 14:30:00|10466.7|10461.7|10461.9|10456.9|10470|10465|10461.9|10456.9|48
1652452500000|2022-05-13 14:35:00|10462|10457|10459.3|10454.3|10465.2|10460.2|10458.9|10453.9|364
1652452800000|2022-05-13 14:40:00|10458.9|10453.9|10456.6|10451.6|10462.5|10457.5|10456.4|10451.4|233
1652453100000|2022-05-13 14:45:00|10456.7|10451.7|10465.3|10460.3|10466|10461|10456.6|10451.6|138
1652453400000|2022-05-13 14:50:00|10465.2|10460.2|10459|10454|10467.1|10462.1|10457.2|10452.2|90
1652453700000|2022-05-13 14:55:00|10458.9|10453.9|10458.9|10453.9|10463|10458|10458|10453|24
1652454000000|2022-05-13 15:00:00|10458.8|10453.8|10455.9|10450.9|10460.6|10455.6|10455.8|10450.8|44
1652454300000|2022-05-13 15:05:00|10456.1|10451.1|10447.4|10442.4|10456.1|10451.1|10446.4|10441.4|176
1652454600000|2022-05-13 15:10:00|10447.5|10442.5|10444.7|10439.7|10448.4|10443.4|10443.4|10438.4|250
1652454900000|2022-05-13 15:15:00|10444.8|10439.8|10445.7|10440.7|10447.5|10442.5|10444.5|10439.5|132
1652455200000|2022-05-13 15:20:00|10445.4|10440.4|10445.3|10440.3|10446|10441|10444.2|10439.2|47
1652455500000|2022-05-13 15:25:00|10445.4|10440.4|10440.3|10435.3|10445.9|10440.9|10439.9|10434.9|98
1652455800000|2022-05-13 15:30:00|10440.2|10435.2|10441.4|10436.4|10442.5|10437.5|10439.7|10434.7|109
1652456100000|2022-05-13 15:35:00|10441.5|10436.5|10443.8|10438.8|10444.8|10439.8|10441.5|10436.5|45
1652456400000|2022-05-13 15:40:00|10443.9|10438.9|10442.2|10437.2|10447|10442|10442.1|10437.1|52
1652456700000|2022-05-13 15:45:00|10442.1|10437.1|10445.8|10440.8|10446.6|10441.6|10441.8|10436.8|72
1652457000000|2022-05-13 15:50:00|10445.7|10440.7|10442.8|10437.8|10446.3|10441.3|10441.2|10436.2|77
1652457300000|2022-05-13 15:55:00|10442.9|10437.9|10441.9|10436.9|10443.9|10438.9|10441.8|10436.8|34
1652457600000|2022-05-13 16:00:00|10442|10437|10442|10437|10445.4|10440.4|10441.7|10436.7|37
1652457900000|2022-05-13 16:05:00|10442.2|10437.2|10441.8|10436.8|10443.5|10438.5|10441|10436|52
1652458200000|2022-05-13 16:10:00|10441.9|10436.9|10441.2|10436.2|10442.4|10437.4|10440.2|10435.2|22
1652458500000|2022-05-13 16:15:00|10441.4|10436.4|10440.9|10435.9|10443.2|10438.2|10440.2|10435.2|37
1652458800000|2022-05-13 16:20:00|10440.7|10435.7|10443|10438|10443.8|10438.8|10439.7|10434.7|17
1652459100000|2022-05-13 16:25:00|10443.1|10438.1|10446.3|10441.3|10446.6|10441.6|10443.1|10438.1|36
1652459400000|2022-05-13 16:30:00|10446.2|10441.2|10447.2|10442.2|10447.7|10442.7|10445.8|10440.8|60
1652459700000|2022-05-13 16:35:00|10447.1|10442.1|10447.2|10442.2|10448.9|10443.9|10446.7|10441.7|30
1652460000000|2022-05-13 16:40:00|10446.7|10441.7|10443.3|10438.3|10447.3|10442.3|10442.8|10437.8|33
1652460300000|2022-05-13 16:45:00|10443.2|10438.2|10443.1|10438.1|10443.6|10438.6|10441.2|10436.2|34
1652460600000|2022-05-13 16:50:00|10443.2|10438.2|10444.7|10439.7|10447.5|10442.5|10443.2|10438.2|69
1652460900000|2022-05-13 16:55:00|10445.1|10440.1|10446.8|10441.8|10447|10442|10443.6|10438.6|31
1652461200000|2022-05-13 17:00:00|10446.7|10441.7|10443.2|10438.2|10447|10442|10443|10438|33
1652461500000|2022-05-13 17:05:00|10443.3|10438.3|10443.2|10438.2|10445|10440|10442.3|10437.3|18
1652461800000|2022-05-13 17:10:00|10443|10438|10441|10436|10443.1|10438.1|10440.7|10435.7|33
1652462100000|2022-05-13 17:15:00|10441.1|10436.1|10441.7|10436.7|10442.3|10437.3|10440.7|10435.7|28
1652462400000|2022-05-13 17:20:00|10441.6|10436.6|10443.5|10438.5|10443.6|10438.6|10439.8|10434.8|27
1652462700000|2022-05-13 17:25:00|10443.6|10438.6|10446.2|10441.2|10446.2|10441.2|10443.2|10438.2|17
1652463000000|2022-05-13 17:30:00|10446.1|10441.1|10446.4|10441.4|10446.5|10441.5|10444.4|10439.4|40
1652463300000|2022-05-13 17:35:00|10446.5|10441.5|10448.8|10443.8|10449.4|10444.4|10446.4|10441.4|48
1652463600000|2022-05-13 17:40:00|10448.9|10443.9|10447.3|10442.3|10449|10444|10446.9|10441.9|51
1652463900000|2022-05-13 17:45:00|10447.4|10442.4|10449.9|10444.9|10450.1|10445.1|10447.4|10442.4|38
1652464200000|2022-05-13 17:50:00|10449.8|10444.8|10451.2|10446.2|10451.3|10446.3|10449.1|10444.1|303
1652464500000|2022-05-13 17:55:00|10451.1|10446.1|10456.1|10451.1|10457.4|10452.4|10451.1|10446.1|73
1652464800000|2022-05-13 18:00:00|10456.2|10451.2|10459.1|10454.1|10460.1|10455.1|10455.7|10450.7|86
1652465100000|2022-05-13 18:05:00|10459.2|10454.2|10459|10454|10460.6|10455.6|10457.6|10452.6|110
1652465400000|2022-05-13 18:10:00|10459.1|10454.1|10460.1|10455.1|10460.6|10455.6|10458|10453|56
1652465700000|2022-05-13 18:15:00|10460|10455|10456.2|10451.2|10461.1|10456.1|10456.2|10451.2|88
1652466000000|2022-05-13 18:20:00|10456.3|10451.3|10457.1|10452.1|10459.5|10454.5|10456.3|10451.3|99
1652466300000|2022-05-13 18:25:00|10456.8|10451.8|10458.2|10453.2|10458.8|10453.8|10455.6|10450.6|74
1652466600000|2022-05-13 18:30:00|10458.1|10453.1|10455.2|10450.2|10458.8|10453.8|10454|10449|171
1652466900000|2022-05-13 18:35:00|10455.3|10450.3|10455.2|10450.2|10457.9|10452.9|10455|10450|98
1652467200000|2022-05-13 18:40:00|10455.1|10450.1|10455.8|10450.8|10456.4|10451.4|10454.6|10449.6|58
1652467500000|2022-05-13 18:45:00|10455.6|10450.6|10453.2|10448.2|10456.4|10451.4|10452.2|10447.2|73
1652467800000|2022-05-13 18:50:00|10453.3|10448.3|10450.7|10445.7|10453.3|10448.3|10450.4|10445.4|45
1652468100000|2022-05-13 18:55:00|10450.6|10445.6|10449.5|10444.5|10451.3|10446.3|10449.3|10444.3|459
1652468400000|2022-05-13 19:00:00|10449.4|10444.4|10449.9|10444.9|10450.3|10445.3|10447|10442|44
1652468700000|2022-05-13 19:05:00|10450.1|10445.1|10450.5|10445.5|10451.3|10446.3|10449.5|10444.5|11
1652469000000|2022-05-13 19:10:00|10450.4|10445.4|10450.5|10445.5|10452.5|10447.5|10450.2|10445.2|15
1652469300000|2022-05-13 19:15:00|10450.4|10445.4|10452.4|10447.4|10452.5|10447.5|10450.4|10445.4|84
1652469600000|2022-05-13 19:20:00|10452.5|10447.5|10453.6|10448.6|10453.7|10448.7|10452.4|10447.4|92
1652469900000|2022-05-13 19:25:00|10453.5|10448.5|10452.8|10447.8|10453.6|10448.6|10452.7|10447.7|23
1652470200000|2022-05-13 19:30:00|10452.9|10447.9|10453.4|10448.4|10453.4|10448.4|10451.1|10446.1|30
1652470500000|2022-05-13 19:35:00|10453.3|10448.3|10453.9|10448.9|10453.9|10448.9|10452.1|10447.1|11
1652470800000|2022-05-13 19:40:00|10453.8|10448.8|10453|10448|10453.9|10448.9|10452.9|10447.9|17
1652471100000|2022-05-13 19:45:00|10452.9|10447.9|10450.4|10445.4|10454.2|10449.2|10450.3|10445.3|27
1652471400000|2022-05-13 19:50:00|10450.3|10445.3|10448.6|10443.6|10451.5|10446.5|10448|10443|70
1652471700000|2022-05-13 19:55:00|10448.5|10443.5|10450.1|10445.1|10451.5|10446.5|10448.4|10443.4|31
1652472000000|2022-05-13 20:00:00|10450|10445|10450.1|10445.1|10451.1|10446.1|10449|10444|23
1652472300000|2022-05-13 20:05:00|10450|10445|10450.1|10445.1|10450.2|10445.2|10449.5|10444.5|9
1652472600000|2022-05-13 20:10:00|10450.3|10445.3|10451.4|10446.4|10451.5|10446.5|10450.3|10445.3|7
1652472900000|2022-05-13 20:15:00|10451.5|10446.5|10450.4|10445.4|10451.6|10446.6|10450.4|10445.4|16
1652473200000|2022-05-13 20:20:00|10450.5|10445.5|10450|10445|10450.9|10445.9|10449.9|10444.9|15
1652473500000|2022-05-13 20:25:00|10450.2|10445.2|10449.3|10444.3|10450.2|10445.2|10449.3|10444.3|9
1652473800000|2022-05-13 20:30:00|10449.4|10444.4|10448.6|10443.6|10450|10445|10448.6|10443.6|13
1652474100000|2022-05-13 20:35:00|10448.5|10443.5|10447.1|10442.1|10448.5|10443.5|10447|10442|5
1652474400000|2022-05-13 20:40:00|10447|10442|10445.5|10440.5|10447.3|10442.3|10445.5|10440.5|3
1652474700000|2022-05-13 20:45:00|10445.4|10440.4|10443.9|10438.9|10445.4|10440.4|10443.8|10438.8|22
1652475000000|2022-05-13 20:50:00|10443.8|10438.8|10442.7|10437.7|10445.3|10440.3|10442.7|10437.7|10
1652475300000|2022-05-13 20:55:00|10442.9|10437.9|10456.3|10447.3|10456.6|10447.8|10442.3|10437.3|29
1652659200000|2022-05-16 00:00:00|10452|10447|10447.2|10442.2|10452|10447|10446.4|10441.4|26
1652659500000|2022-05-16 00:05:00|10447.4|10442.4|10450.5|10445.5|10452|10447|10447.4|10442.4|19
1652659800000|2022-05-16 00:10:00|10450.6|10445.6|10449.2|10444.2|10450.8|10445.8|10447.4|10442.4|12
1652660100000|2022-05-16 00:15:00|10449.4|10444.4|10452.7|10447.7|10452.9|10447.9|10447.9|10442.9|33
1652660400000|2022-05-16 00:20:00|10452.9|10447.9|10450.2|10445.2|10452.9|10447.9|10448.9|10443.9|2
1652660700000|2022-05-16 00:25:00|10450.1|10445.1|10448.6|10443.6|10450.7|10445.7|10447.6|10442.6|21
1652661000000|2022-05-16 00:30:00|10448.7|10443.7|10447.1|10442.1|10450.3|10445.3|10446.7|10441.7|18
1652661300000|2022-05-16 00:35:00|10447.3|10442.3|10448.6|10443.6|10448.6|10443.6|10447.1|10442.1|15
1652661600000|2022-05-16 00:40:00|10448.9|10443.9|10449.7|10444.7|10451.1|10446.1|10448.2|10443.2|1
1652661900000|2022-05-16 00:45:00|10449.8|10444.8|10447.6|10442.6|10450|10445|10446.7|10441.7|9
1652662200000|2022-05-16 00:50:00|10448.1|10443.1|10446.6|10441.6|10448.6|10443.6|10446.2|10441.2|18
1652662500000|2022-05-16 00:55:00|10446.2|10441.2|10443.2|10438.2|10447|10442|10442.7|10437.7|39
1652662800000|2022-05-16 01:00:00|10443.3|10438.3|10442.7|10437.7|10443.9|10438.9|10441.9|10436.9|24
1652663100000|2022-05-16 01:05:00|10443|10438|10438|10433|10443|10438|10436|10431|115
1652663400000|2022-05-16 01:10:00|10437.9|10432.9|10441.2|10436.2|10441.7|10436.7|10437.2|10432.2|32
1652663700000|2022-05-16 01:15:00|10441.1|10436.1|10441.6|10436.6|10441.9|10436.9|10438.5|10433.5|11
1652664000000|2022-05-16 01:20:00|10441.8|10436.8|10444.1|10439.1|10445.7|10440.7|10441.7|10436.7|29
1652664300000|2022-05-16 01:25:00|10444|10439|10439.6|10434.6|10444.1|10439.1|10439.6|10434.6|38
1652664600000|2022-05-16 01:30:00|10439.8|10434.8|10439.9|10434.9|10443|10438|10439.6|10434.6|8
1652664900000|2022-05-16 01:35:00|10439.8|10434.8|10444.1|10439.1|10446.2|10441.2|10439.6|10434.6|38
1652665200000|2022-05-16 01:40:00|10444.4|10439.4|10447.5|10442.5|10447.7|10442.7|10443|10438|17
1652665500000|2022-05-16 01:45:00|10447.3|10442.3|10447.9|10442.9|10449.2|10444.2|10445.1|10440.1|21
1652665800000|2022-05-16 01:50:00|10447.8|10442.8|10443.6|10438.6|10448.4|10443.4|10442.1|10437.1|34
1652666100000|2022-05-16 01:55:00|10443.4|10438.4|10445.3|10440.3|10447.1|10442.1|10442.9|10437.9|19
1652666400000|2022-05-16 02:00:00|10445.4|10440.4|10447.6|10442.6|10452.1|10447.1|10445.4|10440.4|99
1652666700000|2022-05-16 02:05:00|10447.8|10442.8|10449.9|10444.9|10450|10445|10444.5|10439.5|47
1652667000000|2022-05-16 02:10:00|10449.8|10444.8|10450|10445|10452|10447|10449.6|10444.6|68
1652667300000|2022-05-16 02:15:00|10449.9|10444.9|10448.8|10443.8|10452.9|10447.9|10448.8|10443.8|61
1652667600000|2022-05-16 02:20:00|10448.9|10443.9|10450.1|10445.1|10452.7|10447.7|10448.1|10443.1|46
1652667900000|2022-05-16 02:25:00|10450.2|10445.2|10450.9|10445.9|10452.6|10447.6|10449.9|10444.9|56
1652668200000|2022-05-16 02:30:00|10450.8|10445.8|10449.9|10444.9|10451.7|10446.7|10448.3|10443.3|27
1652668500000|2022-05-16 02:35:00|10450|10445|10449|10444|10451.5|10446.5|10448.3|10443.3|24
1652668800000|2022-05-16 02:40:00|10449.5|10444.5|10452.7|10447.7|10453|10448|10449.1|10444.1|52
1652669100000|2022-05-16 02:45:00|10452.8|10447.8|10448.5|10443.5|10453|10448|10448.1|10443.1|27
1652669400000|2022-05-16 02:50:00|10448.4|10443.4|10447.5|10442.5|10451.5|10446.5|10446.6|10441.6|15
1652669700000|2022-05-16 02:55:00|10447.6|10442.6|10447.8|10442.8|10449.5|10444.5|10447.3|10442.3|14
1652670000000|2022-05-16 03:00:00|10447.9|10442.9|10448.6|10443.6|10449.2|10444.2|10447.6|10442.6|17
1652670300000|2022-05-16 03:05:00|10448.7|10443.7|10454|10449|10454|10449|10448.7|10443.7|20
1652670600000|2022-05-16 03:10:00|10454.1|10449.1|10451.7|10446.7|10454.1|10449.1|10450|10445|9
1652670900000|2022-05-16 03:15:00|10451.8|10446.8|10453.5|10448.5|10453.5|10448.5|10451|10446|13
1652671200000|2022-05-16 03:20:00|10453.6|10448.6|10454.8|10449.8|10456.8|10451.8|10452.8|10447.8|60
1652671500000|2022-05-16 03:25:00|10454.9|10449.9|10452.9|10447.9|10456|10451|10452.6|10447.6|35
1652671800000|2022-05-16 03:30:00|10452.8|10447.8|10453.3|10448.3|10453.3|10448.3|10452|10447|15
1652672100000|2022-05-16 03:35:00|10453.5|10448.5|10455.3|10450.3|10455.4|10450.4|10453.3|10448.3|12
1652672400000|2022-05-16 03:40:00|10455.2|10450.2|10455.2|10450.2|10456.8|10451.8|10454.8|10449.8|5
1652672700000|2022-05-16 03:45:00|10455.3|10450.3|10456.8|10451.8|10456.8|10451.8|10454.9|10449.9|16
1652673000000|2022-05-16 03:50:00|10457.2|10452.2|10453.1|10448.1|10457.2|10452.2|10452.7|10447.7|28
1652673300000|2022-05-16 03:55:00|10453|10448|10453.5|10448.5|10453.6|10448.6|10451.8|10446.8|11
1652673600000|2022-05-16 04:00:00|10453.9|10448.9|10454.5|10449.5|10454.5|10449.5|10452.8|10447.8|7
1652673900000|2022-05-16 04:05:00|10454.8|10449.8|10454|10449|10455.1|10450.1|10453.7|10448.7|3
1652674200000|2022-05-16 04:10:00|10454.3|10449.3|10455.1|10450.1|10456.5|10451.5|10454.3|10449.3|8
1652674500000|2022-05-16 04:15:00|10454.8|10449.8|10453.4|10448.4|10454.9|10449.9|10453.3|10448.3|3
1652674800000|2022-05-16 04:20:00|10453.3|10448.3|10452.1|10447.1|10453.5|10448.5|10451.7|10446.7|9
1652675100000|2022-05-16 04:25:00|10452.2|10447.2|10452.5|10447.5|10453|10448|10451.4|10446.4|2
1652675400000|2022-05-16 04:30:00|10452.6|10447.6|10453.6|10448.6|10453.6|10448.6|10451.3|10446.3|1
1652675700000|2022-05-16 04:35:00|10453.5|10448.5|10452.9|10447.9|10453.6|10448.6|10451.3|10446.3|14
1652676000000|2022-05-16 04:40:00|10452.7|10447.7|10452.7|10447.7|10452.8|10447.8|10451.8|10446.8|1
1652676300000|2022-05-16 04:45:00|10452.9|10447.9|10452.9|10447.9|10452.9|10447.9|10451.7|10446.7|5
1652676600000|2022-05-16 04:50:00|10452.8|10447.8|10451.8|10446.8|10453.3|10448.3|10451.1|10446.1|5
1652676900000|2022-05-16 04:55:00|10451.9|10446.9|10452.1|10447.1|10452.9|10447.9|10451.8|10446.8|2
1652677200000|2022-05-16 05:00:00|10451.8|10446.8|10449.5|10444.5|10451.9|10446.9|10448.6|10443.6|81
1652677500000|2022-05-16 05:05:00|10449.6|10444.6|10448.8|10443.8|10450.8|10445.8|10448.8|10443.8|11
1652677800000|2022-05-16 05:10:00|10448.9|10443.9|10447.1|10442.1|10448.9|10443.9|10446.4|10441.4|9
1652678100000|2022-05-16 05:15:00|10446.9|10441.9|10447.3|10442.3|10449.1|10444.1|10446.3|10441.3|24
1652678400000|2022-05-16 05:20:00|10447.1|10442.1|10446.9|10441.9|10447.9|10442.9|10445|10440|40
1652678700000|2022-05-16 05:25:00|10447|10442|10447.6|10442.6|10448.4|10443.4|10447|10442|3
1652679000000|2022-05-16 05:30:00|10447.4|10442.4|10446.1|10441.1|10447.4|10442.4|10445.5|10440.5|31
1652679300000|2022-05-16 05:35:00|10446|10441|10444.4|10439.4|10446.3|10441.3|10444.2|10439.2|7
1652679600000|2022-05-16 05:40:00|10444.7|10439.7|10444.4|10439.4|10445.9|10440.9|10444.1|10439.1|17
1652679900000|2022-05-16 05:45:00|10444.5|10439.5|10444.4|10439.4|10445.2|10440.2|10443.8|10438.8|9
1652680200000|2022-05-16 05:50:00|10444.5|10439.5|10448.4|10443.4|10448.5|10443.5|10444.5|10439.5|9
1652680500000|2022-05-16 05:55:00|10448.6|10443.6|10449.7|10444.7|10450.1|10445.1|10447.6|10442.6|118
1652680800000|2022-05-16 06:00:00|10449.8|10444.8|10449.9|10444.9|10450.8|10445.8|10446.7|10441.7|23
1652681100000|2022-05-16 06:05:00|10449.8|10444.8|10452.8|10447.8|10452.8|10447.8|10449.5|10444.5|13
1652681400000|2022-05-16 06:10:00|10453|10448|10454.1|10449.1|10456.1|10451.1|10452.5|10447.5|31
1652681700000|2022-05-16 06:15:00|10454|10449|10448.3|10443.3|10454|10449|10448.2|10443.2|16
1652682000000|2022-05-16 06:20:00|10448.1|10443.1|10447.5|10442.5|10449.8|10444.8|10447.1|10442.1|7
1652682300000|2022-05-16 06:25:00|10447.6|10442.6|10446.5|10441.5|10448.1|10443.1|10446|10441|10
1652682600000|2022-05-16 06:30:00|10446.4|10441.4|10446.5|10441.5|10446.6|10441.6|10442.8|10437.8|29
1652682900000|2022-05-16 06:35:00|10446.6|10441.6|10447|10442|10449.7|10444.7|10446.4|10441.4|13
1652683200000|2022-05-16 06:40:00|10447.1|10442.1|10452.5|10447.5|10452.5|10447.5|10446.5|10441.5|9
1652683500000|2022-05-16 06:45:00|10452.6|10447.6|10454.5|10449.5|10456.1|10451.1|10452.5|10447.5|38
1652683800000|2022-05-16 06:50:00|10454.6|10449.6|10450.6|10445.6|10455.5|10450.5|10450.1|10445.1|15
1652684100000|2022-05-16 06:55:00|10450.7|10445.7|10449.1|10444.1|10452.9|10447.9|10448.9|10443.9|10
1652684400000|2022-05-16 07:00:00|10449|10444|10445.8|10440.8|10449|10444|10444.3|10439.3|132
1652684700000|2022-05-16 07:05:00|10445.9|10440.9|10446|10441|10450.5|10445.5|10444.9|10439.9|62
1652685000000|2022-05-16 07:10:00|10445.9|10440.9|10447.9|10442.9|10449|10444|10443.9|10438.9|121
1652685300000|2022-05-16 07:15:00|10447.8|10442.8|10447.1|10442.1|10448.9|10443.9|10445|10440|47
1652685600000|2022-05-16 07:20:00|10447.5|10442.5|10446.3|10441.3|10450.7|10445.7|10446.3|10441.3|19
1652685900000|2022-05-16 07:25:00|10446|10441|10438.2|10433.2|10446|10441|10435.3|10430.3|101
1652686200000|2022-05-16 07:30:00|10438.3|10433.3|10437.2|10432.2|10438.3|10433.3|10435.2|10430.2|43
1652686500000|2022-05-16 07:35:00|10437.3|10432.3|10438.8|10433.8|10441.7|10436.7|10437|10432|40
1652686800000|2022-05-16 07:40:00|10438.9|10433.9|10442|10437|10442|10437|10438.7|10433.7|36
1652687100000|2022-05-16 07:45:00|10441.9|10436.9|10443.4|10438.4|10443.4|10438.4|10440.2|10435.2|43
1652687400000|2022-05-16 07:50:00|10443.3|10438.3|10450.5|10445.5|10450.8|10445.8|10443.3|10438.3|86
1652687700000|2022-05-16 07:55:00|10450.7|10445.7|10452.4|10447.4|10452.7|10447.7|10448|10443|42
1652688000000|2022-05-16 08:00:00|10452.2|10447.2|10450.6|10445.6|10452.7|10447.7|10448.7|10443.7|45
1652688300000|2022-05-16 08:05:00|10450.7|10445.7|10447.3|10442.3|10451.2|10446.2|10445.9|10440.9|52
1652688600000|2022-05-16 08:10:00|10447.5|10442.5|10444.3|10439.3|10447.8|10442.8|10444.1|10439.1|36
1652688900000|2022-05-16 08:15:00|10444.4|10439.4|10439.8|10434.8|10444.8|10439.8|10439.7|10434.7|47
1652689200000|2022-05-16 08:20:00|10439.9|10434.9|10438.7|10433.7|10441.9|10436.9|10438.2|10433.2|23
1652689500000|2022-05-16 08:25:00|10438.8|10433.8|10438.8|10433.8|10442.2|10437.2|10437.7|10432.7|20
1652689800000|2022-05-16 08:30:00|10438.7|10433.7|10443.2|10438.2|10443.6|10438.6|10438.2|10433.2|26
1652690100000|2022-05-16 08:35:00|10443.3|10438.3|10438.7|10433.7|10444.1|10439.1|10437.3|10432.3|30
1652690400000|2022-05-16 08:40:00|10438.6|10433.6|10436.1|10431.1|10438.6|10433.6|10434.6|10429.6|151
1652690700000|2022-05-16 08:45:00|10436|10431|10435.6|10430.6|10437.6|10432.6|10435|10430|17
1652691000000|2022-05-16 08:50:00|10435.5|10430.5|10435|10430|10437.1|10432.1|10434|10429|21
1652691300000|2022-05-16 08:55:00|10434.7|10429.7|10433.5|10428.5|10435.7|10430.7|10433.5|10428.5|14
1652691600000|2022-05-16 09:00:00|10433.9|10428.9|10436.5|10431.5|10436.6|10431.6|10430.8|10425.8|66
1652691900000|2022-05-16 09:05:00|10436.2|10431.2|10441.1|10436.1|10441.3|10436.3|10436|10431|39
1652692200000|2022-05-16 09:10:00|10441|10436|10441.6|10436.6|10444|10439|10439.4|10434.4|33
1652692500000|2022-05-16 09:15:00|10441.7|10436.7|10440.6|10435.6|10442.7|10437.7|10439.1|10434.1|15
1652692800000|2022-05-16 09:20:00|10440.7|10435.7|10442.2|10437.2|10442.7|10437.7|10440.6|10435.6|15
1652693100000|2022-05-16 09:25:00|10442.1|10437.1|10440.7|10435.7|10442.1|10437.1|10440.3|10435.3|24
1652693400000|2022-05-16 09:30:00|10440.8|10435.8|10440.6|10435.6|10441.8|10436.8|10439.6|10434.6|11
1652693700000|2022-05-16 09:35:00|10440.4|10435.4|10442.7|10437.7|10442.8|10437.8|10439.6|10434.6|19
1652694000000|2022-05-16 09:40:00|10442.8|10437.8|10447.1|10442.1|10447.4|10442.4|10442.7|10437.7|39
1652694300000|2022-05-16 09:45:00|10447.2|10442.2|10447.1|10442.1|10447.7|10442.7|10446.5|10441.5|16
1652694600000|2022-05-16 09:50:00|10447|10442|10446.3|10441.3|10447|10442|10443.9|10438.9|14
1652694900000|2022-05-16 09:55:00|10446.4|10441.4|10447.2|10442.2|10448.4|10443.4|10445.5|10440.5|7
1652695200000|2022-05-16 10:00:00|10447.3|10442.3|10438.8|10433.8|10447.3|10442.3|10438.2|10433.2|45
1652695500000|2022-05-16 10:05:00|10438.7|10433.7|10442.4|10437.4|10442.4|10437.4|10438.5|10433.5|17
1652695800000|2022-05-16 10:10:00|10442.3|10437.3|10442.6|10437.6|10443.2|10438.2|10440.8|10435.8|10
1652696100000|2022-05-16 10:15:00|10442.5|10437.5|10443.5|10438.5|10444.2|10439.2|10441.4|10436.4|18
1652696400000|2022-05-16 10:20:00|10443.4|10438.4|10444|10439|10445.6|10440.6|10441.7|10436.7|9
1652696700000|2022-05-16 10:25:00|10443.6|10438.6|10438.2|10433.2|10443.9|10438.9|10438.1|10433.1|3
1652697000000|2022-05-16 10:30:00|10438.3|10433.3|10436.1|10431.1|10439.2|10434.2|10435.9|10430.9|9
1652697300000|2022-05-16 10:35:00|10436|10431|10435.2|10430.2|10436.8|10431.8|10434.5|10429.5|9
1652697600000|2022-05-16 10:40:00|10435.1|10430.1|10439.7|10434.7|10439.7|10434.7|10434.9|10429.9|16
1652697900000|2022-05-16 10:45:00|10439.9|10434.9|10437.2|10432.2|10440.5|10435.5|10437.2|10432.2|27
1652698200000|2022-05-16 10:50:00|10437.3|10432.3|10436.6|10431.6|10438.3|10433.3|10436|10431|7
1652698500000|2022-05-16 10:55:00|10436.7|10431.7|10430|10425|10436.7|10431.7|10428.2|10423.2|202
1652698800000|2022-05-16 11:00:00|10430.2|10425.2|10431.7|10426.7|10432.7|10427.7|10427.8|10422.8|165
1652699100000|2022-05-16 11:05:00|10431.8|10426.8|10432.3|10427.3|10432.7|10427.7|10430.6|10425.6|46
1652699400000|2022-05-16 11:10:00|10432.2|10427.2|10435|10430|10435.5|10430.5|10431.8|10426.8|38
1652699700000|2022-05-16 11:15:00|10435.2|10430.2|10436.5|10431.5|10436.6|10431.6|10434.6|10429.6|45
1652700000000|2022-05-16 11:20:00|10436.4|10431.4|10437.2|10432.2|10437.7|10432.7|10434.1|10429.1|134
1652700300000|2022-05-16 11:25:00|10437.3|10432.3|10436.7|10431.7|10437.6|10432.6|10433.2|10428.2|145
1652700600000|2022-05-16 11:30:00|10436.9|10431.9|10440.5|10435.5|10440.7|10435.7|10436.8|10431.8|37
1652700900000|2022-05-16 11:35:00|10440.7|10435.7|10439.5|10434.5|10441.6|10436.6|10437.7|10432.7|17
1652701200000|2022-05-16 11:40:00|10439.4|10434.4|10438.2|10433.2|10439.5|10434.5|10437.4|10432.4|13
1652701500000|2022-05-16 11:45:00|10438.1|10433.1|10440.1|10435.1|10440.1|10435.1|10436.7|10431.7|22
1652701800000|2022-05-16 11:50:00|10440.2|10435.2|10441.2|10436.2|10441.7|10436.7|10438.7|10433.7|36
1652702100000|2022-05-16 11:55:00|10441.1|10436.1|10442.9|10437.9|10443.7|10438.7|10441.1|10436.1|86
1652702400000|2022-05-16 12:00:00|10443|10438|10444.4|10439.4|10446|10441|10440.9|10435.9|78
1652702700000|2022-05-16 12:05:00|10444.5|10439.5|10447|10442|10448.3|10443.3|10444.4|10439.4|69
1652703000000|2022-05-16 12:10:00|10447.5|10442.5|10442.4|10437.4|10447.7|10442.7|10441.9|10436.9|46
1652703300000|2022-05-16 12:15:00|10442|10437|10445.1|10440.1|10445.6|10440.6|10442|10437|30
1652703600000|2022-05-16 12:20:00|10445.3|10440.3|10437.7|10432.7|10445.5|10440.5|10437|10432|24
1652703900000|2022-05-16 12:25:00|10437.9|10432.9|10439.5|10434.5|10445.7|10440.7|10432|10427|89
1652704200000|2022-05-16 12:30:00|10445.8|10440.8|10434.6|10429.6|10445.8|10440.8|10432.9|10427.9|156
1652704500000|2022-05-16 12:35:00|10434.5|10429.5|10435.6|10430.6|10436.5|10431.5|10431.9|10426.9|535
1652704800000|2022-05-16 12:40:00|10435.5|10430.5|10432.9|10427.9|10436.1|10431.1|10429.5|10424.5|136
1652705100000|2022-05-16 12:45:00|10432.7|10427.7|10433.8|10428.8|10434.5|10429.5|10430.7|10425.7|70
1652705400000|2022-05-16 12:50:00|10433.9|10428.9|10431.9|10426.9|10434.4|10429.4|10429.6|10424.6|54
1652705700000|2022-05-16 12:55:00|10432|10427|10436.7|10431.7|10437.8|10432.8|10431.6|10426.6|306
1652706000000|2022-05-16 13:00:00|10436.9|10431.9|10429.2|10424.2|10437.9|10432.9|10429|10424|310
1652706300000|2022-05-16 13:05:00|10429.3|10424.3|10429.5|10424.5|10431.6|10426.6|10427.6|10422.6|86
1652706600000|2022-05-16 13:10:00|10429.7|10424.7|10432.2|10427.2|10432.3|10427.3|10428.2|10423.2|459
1652706900000|2022-05-16 13:15:00|10432.3|10427.3|10432|10427|10433.9|10428.9|10431.4|10426.4|35
1652707200000|2022-05-16 13:20:00|10431.7|10426.7|10434.2|10429.2|10434.9|10429.9|10430.7|10425.7|151
1652707500000|2022-05-16 13:25:00|10434|10429|10435.7|10430.7|10435.8|10430.8|10432.5|10427.5|16
1652707800000|2022-05-16 13:30:00|10435.6|10430.6|10437.4|10432.4|10439.8|10434.8|10435.2|10430.2|31
1652708100000|2022-05-16 13:35:00|10437.5|10432.5|10432.2|10427.2|10439.1|10434.1|10432.1|10427.1|41
1652708400000|2022-05-16 13:40:00|10432.1|10427.1|10438.7|10433.7|10438.7|10433.7|10431.4|10426.4|58
1652708700000|2022-05-16 13:45:00|10439.2|10434.2|10443.5|10438.5|10444|10439|10437.2|10432.2|188
1652709000000|2022-05-16 13:50:00|10443.4|10438.4|10441.8|10436.8|10445.5|10440.5|10439.4|10434.4|112
1652709300000|2022-05-16 13:55:00|10441.7|10436.7|10447.9|10442.9|10448.9|10443.9|10441.5|10436.5|279
1652709600000|2022-05-16 14:00:00|10448|10443|10449.7|10444.7|10451.3|10446.3|10446.9|10441.9|76
1652709900000|2022-05-16 14:05:00|10449.6|10444.6|10439.8|10434.8|10449.9|10444.9|10438.2|10433.2|42
1652710200000|2022-05-16 14:10:00|10439.7|10434.7|10441.6|10436.6|10441.6|10436.6|10432.7|10427.7|145
1652710500000|2022-05-16 14:15:00|10441.5|10436.5|10438.5|10433.5|10441.9|10436.9|10437.2|10432.2|136
1652710800000|2022-05-16 14:20:00|10438.3|10433.3|10435.4|10430.4|10438.9|10433.9|10434.7|10429.7|71
1652711100000|2022-05-16 14:25:00|10435.5|10430.5|10431.2|10426.2|10437.5|10432.5|10431.1|10426.1|38
1652711400000|2022-05-16 14:30:00|10431.1|10426.1|10437.8|10432.8|10438.4|10433.4|10431.1|10426.1|72
1652711700000|2022-05-16 14:35:00|10437.7|10432.7|10436.9|10431.9|10439.9|10434.9|10435.6|10430.6|28
1652712000000|2022-05-16 14:40:00|10437.5|10432.5|10444.6|10439.6|10446.6|10441.6|10437.1|10432.1|177
1652712300000|2022-05-16 14:45:00|10444.5|10439.5|10454|10449|10454.2|10449.2|10443.9|10438.9|141
1652712600000|2022-05-16 14:50:00|10453.9|10448.9|10448.7|10443.7|10456.6|10451.6|10448.6|10443.6|103
1652712900000|2022-05-16 14:55:00|10448.6|10443.6|10446.3|10441.3|10449|10444|10444.4|10439.4|67
1652713200000|2022-05-16 15:00:00|10446.5|10441.5|10448.9|10443.9|10451.2|10446.2|10445.3|10440.3|49
1652713500000|2022-05-16 15:05:00|10449.1|10444.1|10447.9|10442.9|10450.3|10445.3|10446.7|10441.7|30
1652713800000|2022-05-16 15:10:00|10447.7|10442.7|10445.9|10440.9|10448.5|10443.5|10445.2|10440.2|20
1652714100000|2022-05-16 15:15:00|10446|10441|10445|10440|10446.3|10441.3|10444|10439|22
1652714400000|2022-05-16 15:20:00|10445.1|10440.1|10447.2|10442.2|10449.8|10444.8|10445.1|10440.1|34
1652714700000|2022-05-16 15:25:00|10447.3|10442.3|10446.8|10441.8|10451.4|10446.4|10446.6|10441.6|27
1652715000000|2022-05-16 15:30:00|10446.7|10441.7|10444.7|10439.7|10447.4|10442.4|10444.7|10439.7|36
1652715300000|2022-05-16 15:35:00|10444.8|10439.8|10443|10438|10450.8|10445.8|10442.3|10437.3|71
1652715600000|2022-05-16 15:40:00|10443.2|10438.2|10435.7|10430.7|10444.4|10439.4|10435.7|10430.7|125
1652715900000|2022-05-16 15:45:00|10435.8|10430.8|10435.2|10430.2|10436.9|10431.9|10434.1|10429.1|21
1652716200000|2022-05-16 15:50:00|10435.1|10430.1|10433.2|10428.2|10435.7|10430.7|10432.3|10427.3|51
1652716500000|2022-05-16 15:55:00|10433.1|10428.1|10431.8|10426.8|10433.8|10428.8|10431.4|10426.4|45
1652716800000|2022-05-16 16:00:00|10431.9|10426.9|10432|10427|10433.3|10428.3|10431.3|10426.3|40
1652717100000|2022-05-16 16:05:00|10432.2|10427.2|10429.4|10424.4|10432.3|10427.3|10428.8|10423.8|121
1652717400000|2022-05-16 16:10:00|10429.3|10424.3|10432.5|10427.5|10434.5|10429.5|10429.3|10424.3|29
1652717700000|2022-05-16 16:15:00|10432.3|10427.3|10431.3|10426.3|10433.4|10428.4|10430.8|10425.8|122
1652718000000|2022-05-16 16:20:00|10431.4|10426.4|10432.6|10427.6|10432.9|10427.9|10431.1|10426.1|32
1652718300000|2022-05-16 16:25:00|10432.5|10427.5|10432.5|10427.5|10432.5|10427.5|10431.8|10426.8|34
1652718600000|2022-05-16 16:30:00|10432.4|10427.4|10430.4|10425.4|10432.5|10427.5|10430.1|10425.1|27
1652718900000|2022-05-16 16:35:00|10430.3|10425.3|10429.2|10424.2|10430.4|10425.4|10427.6|10422.6|81
1652719200000|2022-05-16 16:40:00|10429.1|10424.1|10428|10423|10429.5|10424.5|10427.8|10422.8|337
1652719500000|2022-05-16 16:45:00|10427.8|10422.8|10425.9|10420.9|10427.8|10422.8|10425.5|10420.5|56
1652719800000|2022-05-16 16:50:00|10425.8|10420.8|10425.5|10420.5|10426.5|10421.5|10424.6|10419.6|253
1652720100000|2022-05-16 16:55:00|10425.6|10420.6|10427|10422|10427.5|10422.5|10425.5|10420.5|104
1652720400000|2022-05-16 17:00:00|10426.9|10421.9|10424.4|10419.4|10427.5|10422.5|10424.1|10419.1|194
1652720700000|2022-05-16 17:05:00|10424.5|10419.5|10426.5|10421.5|10426.5|10421.5|10424.5|10419.5|111
1652721000000|2022-05-16 17:10:00|10426.4|10421.4|10428.9|10423.9|10428.9|10423.9|10426.2|10421.2|48
1652721300000|2022-05-16 17:15:00|10429|10424|10432.9|10427.9|10433.2|10428.2|10428.9|10423.9|65
1652721600000|2022-05-16 17:20:00|10433|10428|10431.5|10426.5|10433|10428|10430.5|10425.5|66
1652721900000|2022-05-16 17:25:00|10431.6|10426.6|10429.5|10424.5|10432.1|10427.1|10428.6|10423.6|44
1652722200000|2022-05-16 17:30:00|10429.6|10424.6|10428.9|10423.9|10429.6|10424.6|10428.1|10423.1|50
1652722500000|2022-05-16 17:35:00|10429|10424|10429.2|10424.2|10430|10425|10428.1|10423.1|13
1652722800000|2022-05-16 17:40:00|10429.4|10424.4|10428.6|10423.6|10429.6|10424.6|10427.6|10422.6|68
1652723100000|2022-05-16 17:45:00|10428.9|10423.9|10430.9|10425.9|10431|10426|10428.4|10423.4|98
1652723400000|2022-05-16 17:50:00|10430.8|10425.8|10427.8|10422.8|10430.9|10425.9|10427.8|10422.8|22
1652723700000|2022-05-16 17:55:00|10427.6|10422.6|10426.4|10421.4|10427.8|10422.8|10425.1|10420.1|90
1652724000000|2022-05-16 18:00:00|10426.5|10421.5|10426.8|10421.8|10427.1|10422.1|10425.6|10420.6|44
1652724300000|2022-05-16 18:05:00|10427|10422|10427.6|10422.6|10428|10423|10426.3|10421.3|318
1652724600000|2022-05-16 18:10:00|10427.5|10422.5|10428.1|10423.1|10429|10424|10427.5|10422.5|12
1652724900000|2022-05-16 18:15:00|10428.2|10423.2|10428|10423|10428.8|10423.8|10427.3|10422.3|19
1652725200000|2022-05-16 18:20:00|10427.9|10422.9|10425.1|10420.1|10428.6|10423.6|10425.1|10420.1|8
1652725500000|2022-05-16 18:25:00|10425|10420|10424.6|10419.6|10427.5|10422.5|10424.6|10419.6|38
1652725800000|2022-05-16 18:30:00|10424.4|10419.4|10418.2|10413.2|10424.5|10419.5|10418.2|10413.2|117
1652726100000|2022-05-16 18:35:00|10418.1|10413.1|10415.7|10410.7|10418.1|10413.1|10414.8|10409.8|90
1652726400000|2022-05-16 18:40:00|10415.8|10410.8|10414.7|10409.7|10416.6|10411.6|10413.8|10408.8|78
1652726700000|2022-05-16 18:45:00|10414.9|10409.9|10413.9|10408.9|10415.9|10410.9|10413.6|10408.6|47
1652727000000|2022-05-16 18:50:00|10413.8|10408.8|10410.9|10405.9|10414|10409|10410.1|10405.1|210
1652727300000|2022-05-16 18:55:00|10411|10406|10410.4|10405.4|10411|10406|10407|10402|200
1652727600000|2022-05-16 19:00:00|10410.5|10405.5|10409|10404|10411.5|10406.5|10408.6|10403.6|159
1652727900000|2022-05-16 19:05:00|10409.1|10404.1|10405.6|10400.6|10409.1|10404.1|10405.6|10400.6|47
1652728200000|2022-05-16 19:10:00|10405.9|10400.9|10408|10403|10408|10403|10405|10400|34
1652728500000|2022-05-16 19:15:00|10407.9|10402.9|10407.3|10402.3|10408.2|10403.2|10406.1|10401.1|55
1652728800000|2022-05-16 19:20:00|10407.5|10402.5|10409|10404|10409.6|10404.6|10407.3|10402.3|11
1652729100000|2022-05-16 19:25:00|10408.8|10403.8|10410|10405|10410.1|10405.1|10408.4|10403.4|21
1652729400000|2022-05-16 19:30:00|10410.1|10405.1|10411.1|10406.1|10411.4|10406.4|10409.5|10404.5|29
1652729700000|2022-05-16 19:35:00|10411.2|10406.2|10412.8|10407.8|10413.8|10408.8|10411|10406|20
1652730000000|2022-05-16 19:40:00|10412.5|10407.5|10413.8|10408.8|10414.2|10409.2|10412.3|10407.3|69
1652730300000|2022-05-16 19:45:00|10413.9|10408.9|10414.7|10409.7|10415.6|10410.6|10413|10408|67
1652730600000|2022-05-16 19:50:00|10414.6|10409.6|10413.5|10408.5|10414.6|10409.6|10412|10407|29
1652730900000|2022-05-16 19:55:00|10413.6|10408.6|10414.4|10409.4|10415.3|10410.3|10413.5|10408.5|126
1652731200000|2022-05-16 20:00:00|10414.5|10409.5|10416.4|10411.4|10416.7|10411.7|10414.4|10409.4|53
1652731500000|2022-05-16 20:05:00|10416.3|10411.3|10416.2|10411.2|10416.4|10411.4|10416.1|10411.1|15
1652731800000|2022-05-16 20:10:00|10416.1|10411.1|10415.3|10410.3|10416.3|10411.3|10415.1|10410.1|21
1652732100000|2022-05-16 20:15:00|10415.2|10410.2|10414.8|10409.8|10415.2|10410.2|10414.5|10409.5|15
1652732400000|2022-05-16 20:20:00|10414.6|10409.6|10415|10410|10415.2|10410.2|10414.6|10409.6|3
1652732700000|2022-05-16 20:25:00|10415.1|10410.1|10415.8|10410.8|10416.5|10411.5|10415.1|10410.1|2
1652733000000|2022-05-16 20:30:00|10415.6|10410.6|10413.5|10408.5|10415.7|10410.7|10413.5|10408.5|3
1652733300000|2022-05-16 20:35:00|10413.3|10408.3|10413.3|10408.3|10413.7|10408.7|10413.3|10408.3|0
1652733600000|2022-05-16 20:40:00|10413.2|10408.2|10413.3|10408.3|10413.8|10408.8|10413.1|10408.1|1
1652733900000|2022-05-16 20:45:00|10413.4|10408.4|10413.5|10408.5|10413.7|10408.7|10413.3|10408.3|3
1652734200000|2022-05-16 20:50:00|10413.3|10408.3|10413|10408|10413.3|10408.3|10412.9|10407.9|1
1652734500000|2022-05-16 20:55:00|10412.8|10407.8|10412.4|10407.4|10413.8|10408.8|10412.4|10407.4|15
1652745600000|2022-05-17 00:00:00|10408.9|10403.9|10401.3|10396.3|10408.9|10403.9|10400.5|10395.5|138
1652745900000|2022-05-17 00:05:00|10401.4|10396.4|10400.6|10395.6|10403.1|10398.1|10400|10395|18
1652746200000|2022-05-17 00:10:00|10400.7|10395.7|10402.2|10397.2|10402.4|10397.4|10400.5|10395.5|10
1652746500000|2022-05-17 00:15:00|10402.3|10397.3|10401.9|10396.9|10404.2|10399.2|10401.2|10396.2|36
1652746800000|2022-05-17 00:20:00|10402|10397|10402|10397|10403.3|10398.3|10400.7|10395.7|21
1652747100000|2022-05-17 00:25:00|10402.5|10397.5|10401.4|10396.4|10402.8|10397.8|10400.8|10395.8|10
1652747400000|2022-05-17 00:30:00|10401.2|10396.2|10401.3|10396.3|10402.8|10397.8|10401.1|10396.1|56
1652747700000|2022-05-17 00:35:00|10401.4|10396.4|10402.8|10397.8|10403.3|10398.3|10401.4|10396.4|76
1652748000000|2022-05-17 00:40:00|10402.5|10397.5|10402.6|10397.6|10403.2|10398.2|10401.6|10396.6|12
1652748300000|2022-05-17 00:45:00|10402.7|10397.7|10401.9|10396.9|10402.7|10397.7|10400.4|10395.4|30
1652748600000|2022-05-17 00:50:00|10402|10397|10402.8|10397.8|10404.3|10399.3|10399.8|10394.8|70
1652748900000|2022-05-17 00:55:00|10402.9|10397.9|10404|10399|10404.7|10399.7|10402|10397|28
1652749200000|2022-05-17 01:00:00|10404.1|10399.1|10408.5|10403.5|10408.8|10403.8|10404.1|10399.1|106
1652749500000|2022-05-17 01:05:00|10408.4|10403.4|10407|10402|10408.4|10403.4|10405.7|10400.7|17
1652749800000|2022-05-17 01:10:00|10407.1|10402.1|10404.6|10399.6|10407.4|10402.4|10404.5|10399.5|12
1652750100000|2022-05-17 01:15:00|10405|10400|10406.5|10401.5|10407.3|10402.3|10405|10400|31
1652750400000|2022-05-17 01:20:00|10406.3|10401.3|10409|10404|10409.5|10404.5|10406.3|10401.3|49
1652750700000|2022-05-17 01:25:00|10409.4|10404.4|10411.1|10406.1|10412.3|10407.3|10409.4|10404.4|78
1652751000000|2022-05-17 01:30:00|10411.2|10406.2|10408|10403|10412.4|10407.4|10406.7|10401.7|28
1652751300000|2022-05-17 01:35:00|10407.7|10402.7|10403.4|10398.4|10407.8|10402.8|10401|10396|37
1652751600000|2022-05-17 01:40:00|10403.3|10398.3|10405.5|10400.5|10406.5|10401.5|10403.1|10398.1|47
1652751900000|2022-05-17 01:45:00|10405.4|10400.4|10405.8|10400.8|10406.9|10401.9|10405.1|10400.1|5
1652752200000|2022-05-17 01:50:00|10405.7|10400.7|10404.2|10399.2|10405.7|10400.7|10403.3|10398.3|11
1652752500000|2022-05-17 01:55:00|10403.9|10398.9|10401.2|10396.2|10403.9|10398.9|10400.2|10395.2|20
1652752800000|2022-05-17 02:00:00|10401.1|10396.1|10402.7|10397.7|10403.2|10398.2|10400.7|10395.7|32
1652753100000|2022-05-17 02:05:00|10402.8|10397.8|10406.7|10401.7|10406.7|10401.7|10402.7|10397.7|34
1652753400000|2022-05-17 02:10:00|10407|10402|10406|10401|10407|10402|10405.1|10400.1|14
1652753700000|2022-05-17 02:15:00|10406.2|10401.2|10408.7|10403.7|10409.3|10404.3|10405.8|10400.8|37
1652754000000|2022-05-17 02:20:00|10408.8|10403.8|10408.3|10403.3|10410.1|10405.1|10407.8|10402.8|5
1652754300000|2022-05-17 02:25:00|10408.4|10403.4|10405|10400|10408.6|10403.6|10403.8|10398.8|124
1652754600000|2022-05-17 02:30:00|10405.1|10400.1|10404.8|10399.8|10405.4|10400.4|10404|10399|11
1652754900000|2022-05-17 02:35:00|10405.2|10400.2|10405.2|10400.2|10406.3|10401.3|10404.7|10399.7|67
1652755200000|2022-05-17 02:40:00|10405.3|10400.3|10407.3|10402.3|10407.3|10402.3|10405.2|10400.2|8
1652755500000|2022-05-17 02:45:00|10407.7|10402.7|10408.1|10403.1|10409.3|10404.3|10407.7|10402.7|8
1652755800000|2022-05-17 02:50:00|10407.9|10402.9|10409.5|10404.5|10409.6|10404.6|10407.6|10402.6|3
1652756100000|2022-05-17 02:55:00|10409.6|10404.6|10409.7|10404.7|10409.9|10404.9|10408.9|10403.9|4
1652756400000|2022-05-17 03:00:00|10409.6|10404.6|10410.7|10405.7|10411.5|10406.5|10409.2|10404.2|5
1652756700000|2022-05-17 03:05:00|10410.5|10405.5|10411.2|10406.2|10411.4|10406.4|10409.7|10404.7|3
1652757000000|2022-05-17 03:10:00|10411.3|10406.3|10414.5|10409.5|10415.2|10410.2|10411.2|10406.2|21
1652757300000|2022-05-17 03:15:00|10414.6|10409.6|10414.7|10409.7|10414.9|10409.9|10414.2|10409.2|35
1652757600000|2022-05-17 03:20:00|10414.6|10409.6|10410.6|10405.6|10414.7|10409.7|10410.5|10405.5|13
1652757900000|2022-05-17 03:25:00|10410.7|10405.7|10411.5|10406.5|10411.9|10406.9|10410.5|10405.5|4
1652758200000|2022-05-17 03:30:00|10411.2|10406.2|10414.1|10409.1|10414.9|10409.9|10410.9|10405.9|42
1652758500000|2022-05-17 03:35:00|10414.2|10409.2|10414.5|10409.5|10414.9|10409.9|10413.4|10408.4|3
1652758800000|2022-05-17 03:40:00|10414.4|10409.4|10410.9|10405.9|10414.4|10409.4|10410.5|10405.5|10
1652759100000|2022-05-17 03:45:00|10411|10406|10409|10404|10412.4|10407.4|10408.5|10403.5|47
1652759400000|2022-05-17 03:50:00|10409.1|10404.1|10410.4|10405.4|10411.6|10406.6|10409|10404|0
1652759700000|2022-05-17 03:55:00|10410.1|10405.1|10409.5|10404.5|10410.1|10405.1|10408.1|10403.1|7
1652760000000|2022-05-17 04:00:00|10409.6|10404.6|10410.1|10405.1|10410.2|10405.2|10409.1|10404.1|6
1652760300000|2022-05-17 04:05:00|10410.2|10405.2|10412|10407|10412.5|10407.5|10410|10405|5
1652760600000|2022-05-17 04:10:00|10412.1|10407.1|10409.1|10404.1|10412.8|10407.8|10409.1|10404.1|7
1652760900000|2022-05-17 04:15:00|10409.2|10404.2|10407.2|10402.2|10410.6|10405.6|10407.2|10402.2|8
1652761200000|2022-05-17 04:20:00|10406.9|10401.9|10407.1|10402.1|10407.3|10402.3|10406.1|10401.1|10
1652761500000|2022-05-17 04:25:00|10407.2|10402.2|10409.1|10404.1|10409.1|10404.1|10407|10402|3
1652761800000|2022-05-17 04:30:00|10409.2|10404.2|10406.9|10401.9|10409.9|10404.9|10406.9|10401.9|4
1652762100000|2022-05-17 04:35:00|10407|10402|10407.3|10402.3|10407.3|10402.3|10406.1|10401.1|0
1652762400000|2022-05-17 04:40:00|10407.5|10402.5|10410.3|10405.3|10410.3|10405.3|10407.4|10402.4|4
1652762700000|2022-05-17 04:45:00|10410.6|10405.6|10410.1|10405.1|10410.7|10405.7|10409.6|10404.6|4
1652763000000|2022-05-17 04:50:00|10410.2|10405.2|10408.9|10403.9|10410.4|10405.4|10408.6|10403.6|6
1652763300000|2022-05-17 04:55:00|10408.8|10403.8|10407.6|10402.6|10408.8|10403.8|10407.6|10402.6|1
1652763600000|2022-05-17 05:00:00|10407.7|10402.7|10407.1|10402.1|10407.8|10402.8|10405.7|10400.7|3
1652763900000|2022-05-17 05:05:00|10406.7|10401.7|10405.6|10400.6|10406.7|10401.7|10405.5|10400.5|4
1652764200000|2022-05-17 05:10:00|10405.7|10400.7|10406.3|10401.3|10407.3|10402.3|10405.6|10400.6|3
1652764500000|2022-05-17 05:15:00|10406.1|10401.1|10403|10398|10406.2|10401.2|10403|10398|32
1652764800000|2022-05-17 05:20:00|10403.1|10398.1|10405.2|10400.2|10405.3|10400.3|10403.1|10398.1|13
1652765100000|2022-05-17 05:25:00|10405.3|10400.3|10405.7|10400.7|10406.4|10401.4|10404.3|10399.3|27
1652765400000|2022-05-17 05:30:00|10405.6|10400.6|10406.9|10401.9|10406.9|10401.9|10404.8|10399.8|18
1652765700000|2022-05-17 05:35:00|10407|10402|10407.3|10402.3|10407.4|10402.4|10406.4|10401.4|3
1652766000000|2022-05-17 05:40:00|10407.4|10402.4|10407.7|10402.7|10408.4|10403.4|10407.3|10402.3|25
1652766300000|2022-05-17 05:45:00|10407.6|10402.6|10404.5|10399.5|10407.6|10402.6|10404.1|10399.1|26
1652766600000|2022-05-17 05:50:00|10404.7|10399.7|10401.1|10396.1|10405|10400|10400.8|10395.8|36
1652766900000|2022-05-17 05:55:00|10401.3|10396.3|10402.1|10397.1|10402.1|10397.1|10400|10395|29
1652767200000|2022-05-17 06:00:00|10402|10397|10398.8|10393.8|10402.6|10397.6|10398.7|10393.7|59
1652767500000|2022-05-17 06:05:00|10399.1|10394.1|10393.8|10388.8|10400.3|10395.3|10392.1|10387.1|174
1652767800000|2022-05-17 06:10:00|10393.7|10388.7|10393.9|10388.9|10397.4|10392.4|10393.6|10388.6|43
1652768100000|2022-05-17 06:15:00|10393.8|10388.8|10398.2|10393.2|10398.8|10393.8|10393.1|10388.1|37
1652768400000|2022-05-17 06:20:00|10398.3|10393.3|10395.2|10390.2|10398.3|10393.3|10394.6|10389.6|20
1652768700000|2022-05-17 06:25:00|10395.3|10390.3|10395.3|10390.3|10396.8|10391.8|10394.2|10389.2|23
1652769000000|2022-05-17 06:30:00|10395.2|10390.2|10391.8|10386.8|10396.2|10391.2|10391.3|10386.3|64
1652769300000|2022-05-17 06:35:00|10392.1|10387.1|10385.4|10380.4|10393.3|10388.3|10384.1|10379.1|163
1652769600000|2022-05-17 06:40:00|10385.5|10380.5|10387.7|10382.7|10388.9|10383.9|10385.3|10380.3|35
1652769900000|2022-05-17 06:45:00|10387.8|10382.8|10386.6|10381.6|10390.9|10385.9|10386.6|10381.6|39
1652770200000|2022-05-17 06:50:00|10386.7|10381.7|10389.6|10384.6|10389.7|10384.7|10386.1|10381.1|57
1652770500000|2022-05-17 06:55:00|10389.2|10384.2|10387.6|10382.6|10389.3|10384.3|10386.6|10381.6|39
1652770800000|2022-05-17 07:00:00|10387.5|10382.5|10386.8|10381.8|10390.8|10385.8|10386.7|10381.7|59
1652771100000|2022-05-17 07:05:00|10386.9|10381.9|10379.8|10374.8|10386.9|10381.9|10379.4|10374.4|64
1652771400000|2022-05-17 07:10:00|10379.9|10374.9|10377.9|10372.9|10381|10376|10376.3|10371.3|179
1652771700000|2022-05-17 07:15:00|10377.8|10372.8|10384.5|10379.5|10385.1|10380.1|10377.8|10372.8|59
1652772000000|2022-05-17 07:20:00|10384.6|10379.6|10383.6|10378.6|10385.3|10380.3|10383|10378|31
1652772300000|2022-05-17 07:25:00|10384.1|10379.1|10383.5|10378.5|10386.1|10381.1|10383.2|10378.2|25
1652772600000|2022-05-17 07:30:00|10383.4|10378.4|10384.8|10379.8|10385.3|10380.3|10381.1|10376.1|42
1652772900000|2022-05-17 07:35:00|10384.9|10379.9|10385|10380|10386.8|10381.8|10384.8|10379.8|26
1652773200000|2022-05-17 07:40:00|10385.2|10380.2|10387.9|10382.9|10390|10385|10385.2|10380.2|46
1652773500000|2022-05-17 07:45:00|10387.8|10382.8|10384.6|10379.6|10388.4|10383.4|10384.6|10379.6|45
1652773800000|2022-05-17 07:50:00|10384.7|10379.7|10383.3|10378.3|10386.8|10381.8|10383.3|10378.3|35
1652774100000|2022-05-17 07:55:00|10383|10378|10380.5|10375.5|10384.5|10379.5|10379.3|10374.3|25
1652774400000|2022-05-17 08:00:00|10380.4|10375.4|10379.5|10374.5|10385|10380|10379|10374|62
1652774700000|2022-05-17 08:05:00|10379.6|10374.6|10375.7|10370.7|10380.2|10375.2|10374.2|10369.2|177
1652775000000|2022-05-17 08:10:00|10375.8|10370.8|10364.5|10359.5|10377.6|10372.6|10364.5|10359.5|168
1652775300000|2022-05-17 08:15:00|10364.2|10359.2|10369|10364|10370.6|10365.6|10364.2|10359.2|124
1652775600000|2022-05-17 08:20:00|10369.1|10364.1|10366.4|10361.4|10370.3|10365.3|10363.5|10358.5|55
1652775900000|2022-05-17 08:25:00|10366.3|10361.3|10364.2|10359.2|10368.3|10363.3|10361.9|10356.9|219
1652776200000|2022-05-17 08:30:00|10364.1|10359.1|10369.8|10364.8|10369.8|10364.8|10363.7|10358.7|44
1652776500000|2022-05-17 08:35:00|10370.1|10365.1|10365|10360|10370.1|10365.1|10365|10360|59
1652776800000|2022-05-17 08:40:00|10364.7|10359.7|10359.4|10354.4|10365.2|10360.2|10359.1|10354.1|135
1652777100000|2022-05-17 08:45:00|10359.6|10354.6|10360.2|10355.2|10360.2|10355.2|10356.7|10351.7|85
1652777400000|2022-05-17 08:50:00|10360.1|10355.1|10360.9|10355.9|10361|10356|10356.7|10351.7|71
1652777700000|2022-05-17 08:55:00|10361|10356|10357.8|10352.8|10363.4|10358.4|10356.7|10351.7|92
1652778000000|2022-05-17 09:00:00|10357.6|10352.6|10359.5|10354.5|10361.2|10356.2|10356.8|10351.8|33
1652778300000|2022-05-17 09:05:00|10359.6|10354.6|10362.8|10357.8|10363.1|10358.1|10357.6|10352.6|69
1652778600000|2022-05-17 09:10:00|10362.6|10357.6|10363.8|10358.8|10364.6|10359.6|10359|10354|73
1652778900000|2022-05-17 09:15:00|10363.9|10358.9|10362.4|10357.4|10364.6|10359.6|10361.4|10356.4|89
1652779200000|2022-05-17 09:20:00|10362.3|10357.3|10363.5|10358.5|10365|10360|10361.1|10356.1|84
1652779500000|2022-05-17 09:25:00|10364|10359|10365.3|10360.3|10367.4|10362.4|10363.8|10358.8|33
1652779800000|2022-05-17 09:30:00|10365.2|10360.2|10364.6|10359.6|10367.4|10362.4|10363.9|10358.9|44
1652780100000|2022-05-17 09:35:00|10364.5|10359.5|10365|10360|10365|10360|10362.9|10357.9|30
1652780400000|2022-05-17 09:40:00|10364.9|10359.9|10365.1|10360.1|10366.4|10361.4|10363.9|10358.9|43
1652780700000|2022-05-17 09:45:00|10365.2|10360.2|10370.5|10365.5|10371.1|10366.1|10365.1|10360.1|30
1652781000000|2022-05-17 09:50:00|10370.4|10365.4|10371.3|10366.3|10374|10369|10370.4|10365.4|52
1652781300000|2022-05-17 09:55:00|10371.4|10366.4|10367.9|10362.9|10371.4|10366.4|10366.6|10361.6|56
1652781600000|2022-05-17 10:00:00|10367.8|10362.8|10364.5|10359.5|10367.8|10362.8|10363.9|10358.9|23
1652781900000|2022-05-17 10:05:00|10364.4|10359.4|10364.6|10359.6|10367.2|10362.2|10364.4|10359.4|16
1652782200000|2022-05-17 10:10:00|10364.4|10359.4|10364.2|10359.2|10366|10361|10362.6|10357.6|16
1652782500000|2022-05-17 10:15:00|10364.3|10359.3|10344.3|10339.3|10366.7|10361.7|10342.9|10337.9|687
1652782800000|2022-05-17 10:20:00|10344.2|10339.2|10342.4|10337.4|10348.1|10343.1|10339.7|10334.7|129
1652783100000|2022-05-17 10:25:00|10342.3|10337.3|10338.5|10333.5|10342.7|10337.7|10337|10332|96
1652783400000|2022-05-17 10:30:00|10338.4|10333.4|10335.3|10330.3|10339|10334|10332.9|10327.9|175
1652783700000|2022-05-17 10:35:00|10335.2|10330.2|10337.2|10332.2|10337.8|10332.8|10333.2|10328.2|101
1652784000000|2022-05-17 10:40:00|10337.3|10332.3|10342.4|10337.4|10343.8|10338.8|10337.2|10332.2|61
1652784300000|2022-05-17 10:45:00|10342.7|10337.7|10341.5|10336.5|10343.8|10338.8|10340.2|10335.2|32
1652784600000|2022-05-17 10:50:00|10341.3|10336.3|10344.2|10339.2|10344.3|10339.3|10340.7|10335.7|96
1652784900000|2022-05-17 10:55:00|10344.3|10339.3|10342.2|10337.2|10347.7|10342.7|10340.7|10335.7|115
1652785200000|2022-05-17 11:00:00|10342.1|10337.1|10340.3|10335.3|10343.3|10338.3|10340|10335|47
1652785500000|2022-05-17 11:05:00|10340.2|10335.2|10341.3|10336.3|10343|10338|10340|10335|29
1652785800000|2022-05-17 11:10:00|10341.4|10336.4|10336.1|10331.1|10343.3|10338.3|10335.1|10330.1|41
1652786100000|2022-05-17 11:15:00|10336.3|10331.3|10332.6|10327.6|10337.2|10332.2|10332.2|10327.2|83
1652786400000|2022-05-17 11:20:00|10332.5|10327.5|10332.3|10327.3|10332.9|10327.9|10329.2|10324.2|177
1652786700000|2022-05-17 11:25:00|10332.2|10327.2|10330.8|10325.8|10335.3|10330.3|10330.1|10325.1|52
1652787000000|2022-05-17 11:30:00|10331|10326|10329.1|10324.1|10332.5|10327.5|10328.9|10323.9|73
1652787300000|2022-05-17 11:35:00|10328.8|10323.8|10320.3|10315.3|10330.4|10325.4|10319.1|10314.1|156
1652787600000|2022-05-17 11:40:00|10320.2|10315.2|10317.6|10312.6|10320.9|10315.9|10317.5|10312.5|335
1652787900000|2022-05-17 11:45:00|10317.5|10312.5|10320.9|10315.9|10322|10317|10313.6|10308.6|204
1652788200000|2022-05-17 11:50:00|10320.8|10315.8|10320.3|10315.3|10323.1|10318.1|10320|10315|109
1652788500000|2022-05-17 11:55:00|10320.1|10315.1|10326.8|10321.8|10327|10322|10319.5|10314.5|51
1652788800000|2022-05-17 12:00:00|10326.9|10321.9|10324.6|10319.6|10329.1|10324.1|10323.9|10318.9|111
1652789100000|2022-05-17 12:05:00|10324.5|10319.5|10324.9|10319.9|10325.1|10320.1|10321.4|10316.4|28
1652789400000|2022-05-17 12:10:00|10325.1|10320.1|10325.7|10320.7|10329.1|10324.1|10324|10319|41
1652789700000|2022-05-17 12:15:00|10326.1|10321.1|10330.4|10325.4|10330.9|10325.9|10325.8|10320.8|66
1652790000000|2022-05-17 12:20:00|10330.5|10325.5|10332.7|10327.7|10333.3|10328.3|10330.2|10325.2|117
1652790300000|2022-05-17 12:25:00|10332.5|10327.5|10326.6|10321.6|10333.5|10328.5|10326.1|10321.1|89
1652790600000|2022-05-17 12:30:00|10326.8|10321.8|10334.8|10329.8|10341.1|10336.1|10326.6|10321.6|118
1652790900000|2022-05-17 12:35:00|10334.9|10329.9|10326.3|10321.3|10336.5|10331.5|10326.1|10321.1|104
1652791200000|2022-05-17 12:40:00|10326.1|10321.1|10326.3|10321.3|10329.4|10324.4|10325|10320|77
1652791500000|2022-05-17 12:45:00|10326.2|10321.2|10322.3|10317.3|10326.4|10321.4|10321.3|10316.3|114
1652791800000|2022-05-17 12:50:00|10322.4|10317.4|10329.1|10324.1|10330.8|10325.8|10322.4|10317.4|69
1652792100000|2022-05-17 12:55:00|10329.2|10324.2|10328.4|10323.4|10329.8|10324.8|10326.5|10321.5|65
1652792400000|2022-05-17 13:00:00|10328.1|10323.1|10333.9|10328.9|10334.4|10329.4|10327.5|10322.5|97
1652792700000|2022-05-17 13:05:00|10333.8|10328.8|10332.7|10327.7|10338.3|10333.3|10332.7|10327.7|80
1652793000000|2022-05-17 13:10:00|10333|10328|10334.7|10329.7|10335.2|10330.2|10330.3|10325.3|70
1652793300000|2022-05-17 13:15:00|10334.9|10329.9|10339.1|10334.1|10340.4|10335.4|10334.2|10329.2|77
1652793600000|2022-05-17 13:20:00|10338.9|10333.9|10340|10335|10341.4|10336.4|10336.8|10331.8|163
1652793900000|2022-05-17 13:25:00|10339.8|10334.8|10339.8|10334.8|10342.2|10337.2|10335.8|10330.8|70
1652794200000|2022-05-17 13:30:00|10339.7|10334.7|10339.1|10334.1|10341.4|10336.4|10337.2|10332.2|130
1652794500000|2022-05-17 13:35:00|10339.2|10334.2|10336.8|10331.8|10341.9|10336.9|10336.6|10331.6|86
1652794800000|2022-05-17 13:40:00|10336.6|10331.6|10340.9|10335.9|10340.9|10335.9|10334.7|10329.7|188
1652795100000|2022-05-17 13:45:00|10341|10336|10344.2|10339.2|10344.7|10339.7|10339.6|10334.6|142
1652795400000|2022-05-17 13:50:00|10343.9|10338.9|10336.2|10331.2|10344.2|10339.2|10336.2|10331.2|77
1652795700000|2022-05-17 13:55:00|10336.3|10331.3|10330.2|10325.2|10338.6|10333.6|10330|10325|100
1652796000000|2022-05-17 14:00:00|10330.1|10325.1|10332.4|10327.4|10333.7|10328.7|10327.4|10322.4|96
1652796300000|2022-05-17 14:05:00|10332.8|10327.8|10340.1|10335.1|10341.6|10336.6|10332.8|10327.8|320
1652796600000|2022-05-17 14:10:00|10340|10335|10337.1|10332.1|10342.3|10337.3|10337|10332|155
1652796900000|2022-05-17 14:15:00|10336.9|10331.9|10332.6|10327.6|10337.6|10332.6|10331.8|10326.8|181
1652797200000|2022-05-17 14:20:00|10332.5|10327.5|10328.6|10323.6|10333.9|10328.9|10328.6|10323.6|143
1652797500000|2022-05-17 14:25:00|10328.5|10323.5|10330.6|10325.6|10332.1|10327.1|10327.1|10322.1|93
1652797800000|2022-05-17 14:30:00|10330.8|10325.8|10328.4|10323.4|10331|10326|10324.6|10319.6|117
1652798100000|2022-05-17 14:35:00|10328.3|10323.3|10327.6|10322.6|10330.1|10325.1|10325.3|10320.3|102
1652798400000|2022-05-17 14:40:00|10327.5|10322.5|10332.8|10327.8|10332.8|10327.8|10327.1|10322.1|212
1652798700000|2022-05-17 14:45:00|10333.1|10328.1|10337.1|10332.1|10337.1|10332.1|10332|10327|289
1652799000000|2022-05-17 14:50:00|10337.2|10332.2|10336.4|10331.4|10341.1|10336.1|10335.3|10330.3|247
1652799300000|2022-05-17 14:55:00|10336.3|10331.3|10334.2|10329.2|10336.7|10331.7|10329.7|10324.7|49
1652799600000|2022-05-17 15:00:00|10334.3|10329.3|10330.3|10325.3|10334.3|10329.3|10329.8|10324.8|124
1652799900000|2022-05-17 15:05:00|10330.4|10325.4|10331.9|10326.9|10333.3|10328.3|10329.7|10324.7|77
1652800200000|2022-05-17 15:10:00|10331.8|10326.8|10332|10327|10332.8|10327.8|10329.3|10324.3|46
1652800500000|2022-05-17 15:15:00|10332.2|10327.2|10337.1|10332.1|10337.3|10332.3|10331.8|10326.8|44
1652800800000|2022-05-17 15:20:00|10337.3|10332.3|10335.8|10330.8|10339.4|10334.4|10334.2|10329.2|30
1652801100000|2022-05-17 15:25:00|10335.7|10330.7|10334.2|10329.2|10336.3|10331.3|10333.7|10328.7|28
1652801400000|2022-05-17 15:30:00|10334.1|10329.1|10330.3|10325.3|10334.1|10329.1|10330.2|10325.2|30
1652801700000|2022-05-17 15:35:00|10330.2|10325.2|10328.3|10323.3|10330.3|10325.3|10326.1|10321.1|43
1652802000000|2022-05-17 15:40:00|10328.4|10323.4|10332.4|10327.4|10332.9|10327.9|10327.8|10322.8|54
1652802300000|2022-05-17 15:45:00|10332.6|10327.6|10334.9|10329.9|10334.9|10329.9|10331.6|10326.6|26
1652802600000|2022-05-17 15:50:00|10334.8|10329.8|10332.5|10327.5|10335.4|10330.4|10331.3|10326.3|30
1652802900000|2022-05-17 15:55:00|10332.6|10327.6|10335|10330|10335.5|10330.5|10332.6|10327.6|40
1652803200000|2022-05-17 16:00:00|10334.9|10329.9|10333|10328|10337.8|10332.8|10332.8|10327.8|42
1652803500000|2022-05-17 16:05:00|10332.9|10327.9|10332.6|10327.6|10336.9|10331.9|10332.3|10327.3|32
1652803800000|2022-05-17 16:10:00|10332.7|10327.7|10331.7|10326.7|10333.6|10328.6|10331.5|10326.5|22
1652804100000|2022-05-17 16:15:00|10331.6|10326.6|10326.7|10321.7|10331.9|10326.9|10326.6|10321.6|24
1652804400000|2022-05-17 16:20:00|10326.6|10321.6|10322.9|10317.9|10327.1|10322.1|10322.2|10317.2|101
1652804700000|2022-05-17 16:25:00|10322.7|10317.7|10324.9|10319.9|10325|10320|10320.9|10315.9|53
1652805000000|2022-05-17 16:30:00|10325|10320|10326|10321|10327.2|10322.2|10325|10320|45
1652805300000|2022-05-17 16:35:00|10326.1|10321.1|10329.9|10324.9|10331|10326|10325.7|10320.7|32
1652805600000|2022-05-17 16:40:00|10329.7|10324.7|10327.4|10322.4|10330.5|10325.5|10326.9|10321.9|34
1652805900000|2022-05-17 16:45:00|10327.5|10322.5|10327.4|10322.4|10330.1|10325.1|10327.2|10322.2|119
1652806200000|2022-05-17 16:50:00|10327.5|10322.5|10327.6|10322.6|10328|10323|10326.9|10321.9|32
1652806500000|2022-05-17 16:55:00|10327.4|10322.4|10327.7|10322.7|10328.7|10323.7|10325.9|10320.9|348
1652806800000|2022-05-17 17:00:00|10327.6|10322.6|10327.4|10322.4|10328|10323|10325.4|10320.4|54
1652807100000|2022-05-17 17:05:00|10327.5|10322.5|10329.5|10324.5|10330.1|10325.1|10326.5|10321.5|123
1652807400000|2022-05-17 17:10:00|10329.6|10324.6|10324.8|10319.8|10330.7|10325.7|10323.4|10318.4|39
1652807700000|2022-05-17 17:15:00|10324.7|10319.7|10323.9|10318.9|10324.9|10319.9|10321.7|10316.7|95
1652808000000|2022-05-17 17:20:00|10324|10319|10325.6|10320.6|10325.6|10320.6|10324|10319|19
1652808300000|2022-05-17 17:25:00|10326|10321|10327.1|10322.1|10327.1|10322.1|10324.5|10319.5|63
1652808600000|2022-05-17 17:30:00|10327|10322|10325|10320|10328.6|10323.6|10324.5|10319.5|365
1652808900000|2022-05-17 17:35:00|10324.8|10319.8|10324.6|10319.6|10325|10320|10321.8|10316.8|41
1652809200000|2022-05-17 17:40:00|10325|10320|10325.1|10320.1|10325.8|10320.8|10324.5|10319.5|81
1652809500000|2022-05-17 17:45:00|10325.3|10320.3|10324.5|10319.5|10326.3|10321.3|10324.3|10319.3|93
1652809800000|2022-05-17 17:50:00|10324.1|10319.1|10323.7|10318.7|10324.6|10319.6|10322.5|10317.5|90
1652810100000|2022-05-17 17:55:00|10323.8|10318.8|10325.4|10320.4|10325.7|10320.7|10319.9|10314.9|235
1652810400000|2022-05-17 18:00:00|10325.5|10320.5|10328.3|10323.3|10333.3|10328.3|10325.4|10320.4|163
1652810700000|2022-05-17 18:05:00|10328.4|10323.4|10323.2|10318.2|10330.2|10325.2|10316.7|10311.7|256
1652811000000|2022-05-17 18:10:00|10323.4|10318.4|10336.5|10331.5|10342|10337|10322.7|10317.7|487
1652811300000|2022-05-17 18:15:00|10336.3|10331.3|10333.2|10328.2|10338.9|10333.9|10332.5|10327.5|230
1652811600000|2022-05-17 18:20:00|10333.3|10328.3|10335.6|10330.6|10342.2|10337.2|10333.2|10328.2|463
1652811900000|2022-05-17 18:25:00|10335.7|10330.7|10336.7|10331.7|10338.8|10333.8|10328|10323|198
1652812200000|2022-05-17 18:30:00|10336.4|10331.4|10342.5|10337.5|10343.6|10338.6|10332.7|10327.7|575
1652812500000|2022-05-17 18:35:00|10342.6|10337.6|10342.5|10337.5|10346.4|10341.4|10342.1|10337.1|258
1652812800000|2022-05-17 18:40:00|10342.7|10337.7|10333.9|10328.9|10342.7|10337.7|10333.8|10328.8|82
1652813100000|2022-05-17 18:45:00|10333.8|10328.8|10327.3|10322.3|10334.8|10329.8|10326.6|10321.6|185
1652813400000|2022-05-17 18:50:00|10327.4|10322.4|10328.2|10323.2|10329.2|10324.2|10325.2|10320.2|96
1652813700000|2022-05-17 18:55:00|10328.4|10323.4|10327.9|10322.9|10330.7|10325.7|10325.5|10320.5|244
1652814000000|2022-05-17 19:00:00|10327.7|10322.7|10331.2|10326.2|10331.9|10326.9|10327.5|10322.5|130
1652814300000|2022-05-17 19:05:00|10331.6|10326.6|10330.5|10325.5|10333.1|10328.1|10329.3|10324.3|70
1652814600000|2022-05-17 19:10:00|10330.3|10325.3|10329.8|10324.8|10330.7|10325.7|10328.1|10323.1|20
1652814900000|2022-05-17 19:15:00|10329.7|10324.7|10328.1|10323.1|10330.7|10325.7|10327.4|10322.4|20
1652815200000|2022-05-17 19:20:00|10328.2|10323.2|10326.7|10321.7|10328.6|10323.6|10326.1|10321.1|33
1652815500000|2022-05-17 19:25:00|10326.6|10321.6|10329.6|10324.6|10329.7|10324.7|10326.5|10321.5|19
1652815800000|2022-05-17 19:30:00|10329.7|10324.7|10327.6|10322.6|10330.7|10325.7|10327.6|10322.6|31
1652816100000|2022-05-17 19:35:00|10327.7|10322.7|10326.2|10321.2|10328|10323|10325.8|10320.8|33
1652816400000|2022-05-17 19:40:00|10326.1|10321.1|10322.1|10317.1|10326.5|10321.5|10322.1|10317.1|108
1652816700000|2022-05-17 19:45:00|10322.2|10317.2|10323.7|10318.7|10326.2|10321.2|10322.2|10317.2|164
1652817000000|2022-05-17 19:50:00|10323.6|10318.6|10326.1|10321.1|10326.2|10321.2|10323.6|10318.6|41
1652817300000|2022-05-17 19:55:00|10326.2|10321.2|10325.1|10320.1|10327.2|10322.2|10325.1|10320.1|167
1652817600000|2022-05-17 20:00:00|10325|10320|10325.5|10320.5|10326.9|10321.9|10325|10320|41
1652817900000|2022-05-17 20:05:00|10325.4|10320.4|10323.1|10318.1|10325.5|10320.5|10322.5|10317.5|23
1652818200000|2022-05-17 20:10:00|10323.5|10318.5|10325.8|10320.8|10326.1|10321.1|10323.5|10318.5|31
1652818500000|2022-05-17 20:15:00|10325.7|10320.7|10326.4|10321.4|10326.4|10321.4|10324.6|10319.6|59
1652818800000|2022-05-17 20:20:00|10326.6|10321.6|10327|10322|10327.2|10322.2|10326.5|10321.5|12
1652819100000|2022-05-17 20:25:00|10327.1|10322.1|10326.7|10321.7|10327.1|10322.1|10326.5|10321.5|1
1652819400000|2022-05-17 20:30:00|10326.5|10321.5|10326.1|10321.1|10327|10322|10326.1|10321.1|3
1652819700000|2022-05-17 20:35:00|10326.3|10321.3|10324.7|10319.7|10326.3|10321.3|10324.6|10319.6|10
1652820000000|2022-05-17 20:40:00|10324.6|10319.6|10323.7|10318.7|10324.7|10319.7|10323.7|10318.7|0
1652820300000|2022-05-17 20:45:00|10323.5|10318.5|10322.2|10317.2|10323.5|10318.5|10322.2|10317.2|16
1652820600000|2022-05-17 20:50:00|10322|10317|10320.5|10315.5|10322.1|10317.1|10320.2|10315.2|18
1652820900000|2022-05-17 20:55:00|10320.6|10315.6|10322.9|10317.9|10322.9|10317.9|10318.8|10313.8|11
1652832000000|2022-05-18 00:00:00|10323.2|10318.2|10322.9|10317.9|10324|10319|10317.2|10312.2|121
1652832300000|2022-05-18 00:05:00|10322.6|10317.6|10314.1|10309.1|10322.6|10317.6|10311.2|10306.2|211
1652832600000|2022-05-18 00:10:00|10314.2|10309.2|10312.1|10307.1|10315.8|10310.8|10312.1|10307.1|11
1652832900000|2022-05-18 00:15:00|10312.4|10307.4|10317.2|10312.2|10317.2|10312.2|10311.6|10306.6|21
1652833200000|2022-05-18 00:20:00|10317.4|10312.4|10317.5|10312.5|10318|10313|10315.1|10310.1|51
1652833500000|2022-05-18 00:25:00|10317.4|10312.4|10315.5|10310.5|10317.5|10312.5|10315.2|10310.2|9
1652833800000|2022-05-18 00:30:00|10315.6|10310.6|10316.2|10311.2|10316.8|10311.8|10315.1|10310.1|41
1652834100000|2022-05-18 00:35:00|10316.3|10311.3|10316.7|10311.7|10318|10313|10315.9|10310.9|28
1652834400000|2022-05-18 00:40:00|10316.8|10311.8|10316.1|10311.1|10317.7|10312.7|10315.8|10310.8|23
1652834700000|2022-05-18 00:45:00|10316|10311|10316.9|10311.9|10317.2|10312.2|10314.1|10309.1|13
1652835000000|2022-05-18 00:50:00|10316.8|10311.8|10315.7|10310.7|10317.2|10312.2|10314|10309|23
1652835300000|2022-05-18 00:55:00|10316.2|10311.2|10318.8|10313.8|10319.9|10314.9|10316.2|10311.2|39
1652835600000|2022-05-18 01:00:00|10318.7|10313.7|10320.4|10315.4|10321.2|10316.2|10318.4|10313.4|26
1652835900000|2022-05-18 01:05:00|10320.5|10315.5|10318.3|10313.3|10321.7|10316.7|10317.9|10312.9|24
1652836200000|2022-05-18 01:10:00|10318.4|10313.4|10320.3|10315.3|10320.3|10315.3|10317.7|10312.7|14
1652836500000|2022-05-18 01:15:00|10320.2|10315.2|10321.9|10316.9|10322.8|10317.8|10320.2|10315.2|21
1652836800000|2022-05-18 01:20:00|10321.8|10316.8|10322.8|10317.8|10323.2|10318.2|10320.5|10315.5|21
1652837100000|2022-05-18 01:25:00|10323|10318|10322.7|10317.7|10324|10319|10322.2|10317.2|14
1652837400000|2022-05-18 01:30:00|10322.6|10317.6|10329.5|10324.5|10329.8|10324.8|10322.6|10317.6|171
1652837700000|2022-05-18 01:35:00|10328.8|10323.8|10325.3|10320.3|10329.6|10324.6|10325.2|10320.2|168
1652838000000|2022-05-18 01:40:00|10325.4|10320.4|10330.5|10325.5|10331.6|10326.6|10325.3|10320.3|37
1652838300000|2022-05-18 01:45:00|10330.3|10325.3|10330.7|10325.7|10332.2|10327.2|10329.8|10324.8|43
1652838600000|2022-05-18 01:50:00|10330.6|10325.6|10331.7|10326.7|10331.7|10326.7|10329|10324|18
1652838900000|2022-05-18 01:55:00|10331.6|10326.6|10329.5|10324.5|10331.7|10326.7|10329|10324|40
1652839200000|2022-05-18 02:00:00|10329.3|10324.3|10331.1|10326.1|10331.6|10326.6|10329.3|10324.3|68
1652839500000|2022-05-18 02:05:00|10331.2|10326.2|10331.2|10326.2|10333|10328|10330.3|10325.3|28
1652839800000|2022-05-18 02:10:00|10331.3|10326.3|10333.2|10328.2|10333.2|10328.2|10331.1|10326.1|11
1652840100000|2022-05-18 02:15:00|10333.6|10328.6|10329.3|10324.3|10334|10329|10329|10324|29
1652840400000|2022-05-18 02:20:00|10329.2|10324.2|10330.9|10325.9|10331.8|10326.8|10328.9|10323.9|12
1652840700000|2022-05-18 02:25:00|10331|10326|10329.5|10324.5|10331.5|10326.5|10328.7|10323.7|5
1652841000000|2022-05-18 02:30:00|10329.4|10324.4|10330.5|10325.5|10330.8|10325.8|10328.4|10323.4|35
1652841300000|2022-05-18 02:35:00|10330.8|10325.8|10332.8|10327.8|10333.8|10328.8|10330|10325|13
1652841600000|2022-05-18 02:40:00|10332.5|10327.5|10330.2|10325.2|10332.8|10327.8|10330|10325|9
1652841900000|2022-05-18 02:45:00|10330|10325|10332.3|10327.3|10332.8|10327.8|10329.7|10324.7|14
1652842200000|2022-05-18 02:50:00|10332.4|10327.4|10334.7|10329.7|10334.8|10329.8|10331.8|10326.8|35
1652842500000|2022-05-18 02:55:00|10334.5|10329.5|10333|10328|10335.8|10330.8|10332.7|10327.7|12
1652842800000|2022-05-18 03:00:00|10332.9|10327.9|10332.7|10327.7|10334.4|10329.4|10332.2|10327.2|11
1652843100000|2022-05-18 03:05:00|10332.5|10327.5|10334|10329|10334.5|10329.5|10331.9|10326.9|7
1652843400000|2022-05-18 03:10:00|10333.9|10328.9|10336|10331|10336|10331|10333.7|10328.7|13
1652843700000|2022-05-18 03:15:00|10335.9|10330.9|10337.8|10332.8|10338.4|10333.4|10335.4|10330.4|26
1652844000000|2022-05-18 03:20:00|10338.3|10333.3|10340.2|10335.2|10340.2|10335.2|10337.8|10332.8|110
1652844300000|2022-05-18 03:25:00|10340|10335|10339.3|10334.3|10340.4|10335.4|10338.8|10333.8|124
1652844600000|2022-05-18 03:30:00|10339.4|10334.4|10337.2|10332.2|10339.7|10334.7|10336.4|10331.4|33
1652844900000|2022-05-18 03:35:00|10337.4|10332.4|10337.6|10332.6|10340.3|10335.3|10336.6|10331.6|18
1652845200000|2022-05-18 03:40:00|10337.7|10332.7|10338.1|10333.1|10339.5|10334.5|10337.1|10332.1|22
1652845500000|2022-05-18 03:45:00|10338.2|10333.2|10336.6|10331.6|10339.3|10334.3|10336.6|10331.6|16
1652845800000|2022-05-18 03:50:00|10336.5|10331.5|10336.1|10331.1|10337.6|10332.6|10336.1|10331.1|11
1652846100000|2022-05-18 03:55:00|10336.2|10331.2|10335.3|10330.3|10337.7|10332.7|10335.1|10330.1|14
1652846400000|2022-05-18 04:00:00|10335.1|10330.1|10334.1|10329.1|10336.1|10331.1|10333.8|10328.8|20
1652846700000|2022-05-18 04:05:00|10333.8|10328.8|10333.1|10328.1|10334.1|10329.1|10332.8|10327.8|12
1652847000000|2022-05-18 04:10:00|10333.3|10328.3|10333.3|10328.3|10336.6|10331.6|10333.3|10328.3|20
1652847300000|2022-05-18 04:15:00|10333.1|10328.1|10333.8|10328.8|10334.6|10329.6|10332.6|10327.6|15
1652847600000|2022-05-18 04:20:00|10334.1|10329.1|10334.1|10329.1|10334.1|10329.1|10331.8|10326.8|13
1652847900000|2022-05-18 04:25:00|10333.8|10328.8|10336.1|10331.1|10336.4|10331.4|10333.8|10328.8|6
1652848200000|2022-05-18 04:30:00|10336.2|10331.2|10334.9|10329.9|10336.5|10331.5|10334.8|10329.8|6
1652848500000|2022-05-18 04:35:00|10335|10330|10335.2|10330.2|10336.6|10331.6|10334.6|10329.6|22
1652848800000|2022-05-18 04:40:00|10335.3|10330.3|10333.8|10328.8|10336|10331|10333.5|10328.5|7
1652849100000|2022-05-18 04:45:00|10333.7|10328.7|10334.1|10329.1|10336.2|10331.2|10333.6|10328.6|5
1652849400000|2022-05-18 04:50:00|10334.2|10329.2|10334.3|10329.3|10334.5|10329.5|10333.6|10328.6|2
1652849700000|2022-05-18 04:55:00|10334.5|10329.5|10336.7|10331.7|10336.8|10331.8|10334.5|10329.5|4
1652850000000|2022-05-18 05:00:00|10336.8|10331.8|10331.6|10326.6|10337.1|10332.1|10331.6|10326.6|18
1652850300000|2022-05-18 05:05:00|10331.5|10326.5|10331.1|10326.1|10333.1|10328.1|10330.3|10325.3|23
1652850600000|2022-05-18 05:10:00|10330.8|10325.8|10329.8|10324.8|10331.8|10326.8|10329.2|10324.2|60
1652850900000|2022-05-18 05:15:00|10329.7|10324.7|10328.7|10323.7|10330.3|10325.3|10327.2|10322.2|25
1652851200000|2022-05-18 05:20:00|10328.8|10323.8|10330.8|10325.8|10331.8|10326.8|10328.5|10323.5|43
1652851500000|2022-05-18 05:25:00|10330.7|10325.7|10331.7|10326.7|10332.5|10327.5|10330.2|10325.2|15
1652851800000|2022-05-18 05:30:00|10331.5|10326.5|10331.7|10326.7|10332.6|10327.6|10331|10326|33
1652852100000|2022-05-18 05:35:00|10331.5|10326.5|10332.3|10327.3|10332.7|10327.7|10330.7|10325.7|24
1652852400000|2022-05-18 05:40:00|10332.7|10327.7|10331.2|10326.2|10334.2|10329.2|10331.2|10326.2|10
1652852700000|2022-05-18 05:45:00|10331|10326|10330.8|10325.8|10332.5|10327.5|10330.2|10325.2|15
1652853000000|2022-05-18 05:50:00|10330.7|10325.7|10326.4|10321.4|10330.9|10325.9|10325.4|10320.4|17
1652853300000|2022-05-18 05:55:00|10326.7|10321.7|10325.8|10320.8|10328.2|10323.2|10324.3|10319.3|18
1652853600000|2022-05-18 06:00:00|10326|10321|10329|10324|10331|10326|10324.4|10319.4|38
1652853900000|2022-05-18 06:05:00|10328.8|10323.8|10329.5|10324.5|10330.2|10325.2|10327.5|10322.5|25
1652854200000|2022-05-18 06:10:00|10329.6|10324.6|10331|10326|10332.6|10327.6|10328|10323|23
1652854500000|2022-05-18 06:15:00|10331.1|10326.1|10330.9|10325.9|10331.6|10326.6|10329|10324|20
1652854800000|2022-05-18 06:20:00|10330.8|10325.8|10335.4|10330.4|10336|10331|10329.8|10324.8|51
1652855100000|2022-05-18 06:25:00|10335.3|10330.3|10337.4|10332.4|10338|10333|10334.9|10329.9|40
1652855400000|2022-05-18 06:30:00|10337.5|10332.5|10341.8|10336.8|10341.9|10336.9|10337.5|10332.5|70
1652855700000|2022-05-18 06:35:00|10341.7|10336.7|10344.2|10339.2|10344.7|10339.7|10340.5|10335.5|59
1652856000000|2022-05-18 06:40:00|10343.8|10338.8|10344.3|10339.3|10344.3|10339.3|10343|10338|55
1652856300000|2022-05-18 06:45:00|10344.2|10339.2|10343.6|10338.6|10347.5|10342.5|10343.5|10338.5|13
1652856600000|2022-05-18 06:50:00|10343.7|10338.7|10344.8|10339.8|10345.3|10340.3|10343.3|10338.3|80
1652856900000|2022-05-18 06:55:00|10345|10340|10345.5|10340.5|10345.8|10340.8|10343.8|10338.8|9
1652857200000|2022-05-18 07:00:00|10345.4|10340.4|10350.3|10345.3|10351.8|10346.8|10343.4|10338.4|93
1652857500000|2022-05-18 07:05:00|10350.7|10345.7|10347|10342|10350.8|10345.8|10345.2|10340.2|74
1652857800000|2022-05-18 07:10:00|10347.1|10342.1|10349.2|10344.2|10350.3|10345.3|10347.1|10342.1|70
1652858100000|2022-05-18 07:15:00|10349.1|10344.1|10348.7|10343.7|10352.3|10347.3|10348.6|10343.6|55
1652858400000|2022-05-18 07:20:00|10348.6|10343.6|10348.3|10343.3|10349.8|10344.8|10346.8|10341.8|42
1652858700000|2022-05-18 07:25:00|10348.8|10343.8|10350.7|10345.7|10351.8|10346.8|10348.7|10343.7|21
1652859000000|2022-05-18 07:30:00|10350.6|10345.6|10348.8|10343.8|10351.6|10346.6|10348.7|10343.7|43
1652859300000|2022-05-18 07:35:00|10349|10344|10348.3|10343.3|10352.8|10347.8|10346.3|10341.3|96
1652859600000|2022-05-18 07:40:00|10348.5|10343.5|10350.9|10345.9|10353|10348|10347.6|10342.6|56
1652859900000|2022-05-18 07:45:00|10350.8|10345.8|10353.1|10348.1|10354.3|10349.3|10350.6|10345.6|32
1652860200000|2022-05-18 07:50:00|10352.9|10347.9|10351.2|10346.2|10354.1|10349.1|10350.7|10345.7|29
1652860500000|2022-05-18 07:55:00|10351.1|10346.1|10354.5|10349.5|10354.5|10349.5|10350.7|10345.7|24
1652860800000|2022-05-18 08:00:00|10354.4|10349.4|10354.9|10349.9|10357.4|10352.4|10353.2|10348.2|131
1652861100000|2022-05-18 08:05:00|10354.4|10349.4|10352.5|10347.5|10355.2|10350.2|10351.1|10346.1|17
1652861400000|2022-05-18 08:10:00|10352.4|10347.4|10352.7|10347.7|10353.1|10348.1|10349.1|10344.1|22
1652861700000|2022-05-18 08:15:00|10352.6|10347.6|10353.8|10348.8|10354.2|10349.2|10350.7|10345.7|55
1652862000000|2022-05-18 08:20:00|10353.7|10348.7|10358.4|10353.4|10359.9|10354.9|10353.7|10348.7|99
1652862300000|2022-05-18 08:25:00|10358.6|10353.6|10356.4|10351.4|10359.1|10354.1|10355.3|10350.3|38
1652862600000|2022-05-18 08:30:00|10356.3|10351.3|10362.1|10357.1|10363.2|10358.2|10354.4|10349.4|56
1652862900000|2022-05-18 08:35:00|10362|10357|10368.4|10363.4|10369.5|10364.5|10361.4|10356.4|124
1652863200000|2022-05-18 08:40:00|10368.2|10363.2|10361.9|10356.9|10368.2|10363.2|10361.6|10356.6|44
1652863500000|2022-05-18 08:45:00|10362.1|10357.1|10359.9|10354.9|10362.4|10357.4|10359.4|10354.4|33
1652863800000|2022-05-18 08:50:00|10359.8|10354.8|10363.7|10358.7|10363.8|10358.8|10356.5|10351.5|70
1652864100000|2022-05-18 08:55:00|10363.6|10358.6|10361.7|10356.7|10363.8|10358.8|10359.4|10354.4|89
1652864400000|2022-05-18 09:00:00|10361.5|10356.5|10362.4|10357.4|10362.4|10357.4|10357.4|10352.4|53
1652864700000|2022-05-18 09:05:00|10362.3|10357.3|10358.3|10353.3|10362.5|10357.5|10358|10353|56
1652865000000|2022-05-18 09:10:00|10358.2|10353.2|10355.1|10350.1|10358.5|10353.5|10354.4|10349.4|52
1652865300000|2022-05-18 09:15:00|10355.2|10350.2|10356.1|10351.1|10357.3|10352.3|10355.1|10350.1|32
1652865600000|2022-05-18 09:20:00|10356|10351|10352.7|10347.7|10356|10351|10351.2|10346.2|46
1652865900000|2022-05-18 09:25:00|10352.8|10347.8|10355|10350|10357.2|10352.2|10352.7|10347.7|42
1652866200000|2022-05-18 09:30:00|10355.3|10350.3|10353.8|10348.8|10356.3|10351.3|10352.9|10347.9|38
1652866500000|2022-05-18 09:35:00|10353.6|10348.6|10350.2|10345.2|10353.6|10348.6|10349.2|10344.2|82
1652866800000|2022-05-18 09:40:00|10350.5|10345.5|10350|10345|10350.5|10345.5|10348.5|10343.5|35
1652867100000|2022-05-18 09:45:00|10349.9|10344.9|10345.7|10340.7|10349.9|10344.9|10345.7|10340.7|189
1652867400000|2022-05-18 09:50:00|10345.5|10340.5|10349.3|10344.3|10349.3|10344.3|10345.5|10340.5|40
1652867700000|2022-05-18 09:55:00|10349|10344|10345|10340|10350.3|10345.3|10344.8|10339.8|19
1652868000000|2022-05-18 10:00:00|10345.3|10340.3|10343.3|10338.3|10346|10341|10342.7|10337.7|30
1652868300000|2022-05-18 10:05:00|10343.6|10338.6|10342.3|10337.3|10345.8|10340.8|10342|10337|34
1652868600000|2022-05-18 10:10:00|10342.2|10337.2|10342.4|10337.4|10343.5|10338.5|10339.7|10334.7|27
1652868900000|2022-05-18 10:15:00|10342.2|10337.2|10341.3|10336.3|10343.7|10338.7|10341.3|10336.3|37
1652869200000|2022-05-18 10:20:00|10340.8|10335.8|10342.6|10337.6|10343.8|10338.8|10339.8|10334.8|20
1652869500000|2022-05-18 10:25:00|10342.5|10337.5|10342.8|10337.8|10343.8|10338.8|10340.3|10335.3|33
1652869800000|2022-05-18 10:30:00|10342.7|10337.7|10344.1|10339.1|10344.7|10339.7|10342.5|10337.5|25
1652870100000|2022-05-18 10:35:00|10344|10339|10346.2|10341.2|10346.6|10341.6|10343.8|10338.8|64
1652870400000|2022-05-18 10:40:00|10346.1|10341.1|10344.3|10339.3|10346.3|10341.3|10343|10338|27
1652870700000|2022-05-18 10:45:00|10344|10339|10347|10342|10348.6|10343.6|10344|10339|35
1652871000000|2022-05-18 10:50:00|10347.1|10342.1|10350|10345|10351.1|10346.1|10346.6|10341.6|206
1652871300000|2022-05-18 10:55:00|10350.1|10345.1|10350.3|10345.3|10351.4|10346.4|10348.5|10343.5|29
1652871600000|2022-05-18 11:00:00|10350.4|10345.4|10349.3|10344.3|10352|10347|10347.1|10342.1|40
1652871900000|2022-05-18 11:05:00|10349.6|10344.6|10351.4|10346.4|10351.4|10346.4|10348.5|10343.5|33
1652872200000|2022-05-18 11:10:00|10351|10346|10355.4|10350.4|10355.6|10350.6|10350.3|10345.3|64
1652872500000|2022-05-18 11:15:00|10355.7|10350.7|10351.8|10346.8|10355.7|10350.7|10350.9|10345.9|37
1652872800000|2022-05-18 11:20:00|10351.5|10346.5|10350|10345|10352.3|10347.3|10348.7|10343.7|14
1652873100000|2022-05-18 11:25:00|10349.9|10344.9|10354.7|10349.7|10354.9|10349.9|10349.7|10344.7|18
1652873400000|2022-05-18 11:30:00|10354.5|10349.5|10357.5|10352.5|10358.6|10353.6|10352.9|10347.9|42
1652873700000|2022-05-18 11:35:00|10357.6|10352.6|10358.6|10353.6|10360.2|10355.2|10356.7|10351.7|47
1652874000000|2022-05-18 11:40:00|10358.5|10353.5|10356.3|10351.3|10358.9|10353.9|10353.9|10348.9|98
1652874300000|2022-05-18 11:45:00|10356.2|10351.2|10356.3|10351.3|10356.3|10351.3|10352.8|10347.8|133
1652874600000|2022-05-18 11:50:00|10356.6|10351.6|10354.4|10349.4|10358.4|10353.4|10353.7|10348.7|256
1652874900000|2022-05-18 11:55:00|10354.5|10349.5|10353.4|10348.4|10355.1|10350.1|10353.2|10348.2|24
1652875200000|2022-05-18 12:00:00|10353|10348|10350.8|10345.8|10353.5|10348.5|10348.9|10343.9|65
1652875500000|2022-05-18 12:05:00|10351.2|10346.2|10346.2|10341.2|10351.2|10346.2|10345.7|10340.7|97
1652875800000|2022-05-18 12:10:00|10346.1|10341.1|10343.2|10338.2|10346.1|10341.1|10342.2|10337.2|43
1652876100000|2022-05-18 12:15:00|10343.3|10338.3|10343.1|10338.1|10344.7|10339.7|10342.2|10337.2|36
1652876400000|2022-05-18 12:20:00|10343|10338|10341.1|10336.1|10344.7|10339.7|10340.6|10335.6|38
1652876700000|2022-05-18 12:25:00|10341.4|10336.4|10344.6|10339.6|10344.8|10339.8|10340.3|10335.3|70
1652877000000|2022-05-18 12:30:00|10344.5|10339.5|10347.6|10342.6|10349.6|10344.6|10342.9|10337.9|50
1652877300000|2022-05-18 12:35:00|10347.7|10342.7|10347.2|10342.2|10347.8|10342.8|10345.1|10340.1|30
1652877600000|2022-05-18 12:40:00|10347.1|10342.1|10342.7|10337.7|10347.3|10342.3|10341.4|10336.4|77
1652877900000|2022-05-18 12:45:00|10342.8|10337.8|10342.7|10337.7|10343.4|10338.4|10341.2|10336.2|82
1652878200000|2022-05-18 12:50:00|10342.6|10337.6|10343.3|10338.3|10345.4|10340.4|10341.9|10336.9|103
1652878500000|2022-05-18 12:55:00|10342.9|10337.9|10344.4|10339.4|10345.4|10340.4|10342.4|10337.4|96
1652878800000|2022-05-18 13:00:00|10344.5|10339.5|10344.3|10339.3|10345.4|10340.4|10340|10335|88
1652879100000|2022-05-18 13:05:00|10344.4|10339.4|10340.6|10335.6|10344.6|10339.6|10340.2|10335.2|142
1652879400000|2022-05-18 13:10:00|10340.5|10335.5|10339.1|10334.1|10340.5|10335.5|10337.6|10332.6|75
1652879700000|2022-05-18 13:15:00|10339.2|10334.2|10345.7|10340.7|10346.6|10341.6|10339.1|10334.1|144
1652880000000|2022-05-18 13:20:00|10345.6|10340.6|10342.7|10337.7|10347.1|10342.1|10341.8|10336.8|204
1652880300000|2022-05-18 13:25:00|10342.8|10337.8|10346.6|10341.6|10346.7|10341.7|10341.1|10336.1|191
1652880600000|2022-05-18 13:30:00|10346.2|10341.2|10344.5|10339.5|10346.4|10341.4|10341.6|10336.6|61
1652880900000|2022-05-18 13:35:00|10344.6|10339.6|10342.5|10337.5|10344.6|10339.6|10340.4|10335.4|142
1652881200000|2022-05-18 13:40:00|10342.6|10337.6|10335.8|10330.8|10343|10338|10335.7|10330.7|316
1652881500000|2022-05-18 13:45:00|10336|10331|10331.6|10326.6|10336.5|10331.5|10327.9|10322.9|257
1652881800000|2022-05-18 13:50:00|10331.3|10326.3|10335.7|10330.7|10335.8|10330.8|10330.1|10325.1|136
1652882100000|2022-05-18 13:55:00|10335.8|10330.8|10346.8|10341.8|10347|10342|10335.3|10330.3|155
1652882400000|2022-05-18 14:00:00|10346.7|10341.7|10351.1|10346.1|10351.1|10346.1|10342.7|10337.7|276
1652882700000|2022-05-18 14:05:00|10350.9|10345.9|10349.2|10344.2|10350.9|10345.9|10346.4|10341.4|146
1652883000000|2022-05-18 14:10:00|10349.3|10344.3|10350.3|10345.3|10350.7|10345.7|10347.1|10342.1|200
1652883300000|2022-05-18 14:15:00|10350.2|10345.2|10349.4|10344.4|10351.1|10346.1|10345.9|10340.9|91
1652883600000|2022-05-18 14:20:00|10349.5|10344.5|10347.5|10342.5|10350.5|10345.5|10347.4|10342.4|92
1652883900000|2022-05-18 14:25:00|10347.6|10342.6|10352.6|10347.6|10353.6|10348.6|10347.4|10342.4|83
1652884200000|2022-05-18 14:30:00|10353.1|10348.1|10356.4|10351.4|10356.4|10351.4|10351.3|10346.3|235
1652884500000|2022-05-18 14:35:00|10356.6|10351.6|10357|10352|10357.4|10352.4|10353.8|10348.8|177
1652884800000|2022-05-18 14:40:00|10356.9|10351.9|10353.8|10348.8|10358.5|10353.5|10353.5|10348.5|92
1652885100000|2022-05-18 14:45:00|10353.9|10348.9|10353.9|10348.9|10356|10351|10353.3|10348.3|68
1652885400000|2022-05-18 14:50:00|10353.8|10348.8|10346.2|10341.2|10355|10350|10346|10341|110
1652885700000|2022-05-18 14:55:00|10346|10341|10344.4|10339.4|10350.4|10345.4|10341.8|10336.8|387
1652886000000|2022-05-18 15:00:00|10344.5|10339.5|10350.9|10345.9|10350.9|10345.9|10341.4|10336.4|208
1652886300000|2022-05-18 15:05:00|10351.2|10346.2|10351.6|10346.6|10353|10348|10349.5|10344.5|282
1652886600000|2022-05-18 15:10:00|10351.7|10346.7|10355|10350|10355|10350|10351.5|10346.5|105
1652886900000|2022-05-18 15:15:00|10354.9|10349.9|10353.3|10348.3|10355.7|10350.7|10352.2|10347.2|240
1652887200000|2022-05-18 15:20:00|10353.2|10348.2|10356.7|10351.7|10357.7|10352.7|10352.8|10347.8|104
1652887500000|2022-05-18 15:25:00|10356.6|10351.6|10352|10347|10360|10355|10351.7|10346.7|142
1652887800000|2022-05-18 15:30:00|10352.1|10347.1|10349.6|10344.6|10353.5|10348.5|10349.4|10344.4|179
1652888100000|2022-05-18 15:35:00|10349.7|10344.7|10347.5|10342.5|10349.7|10344.7|10344.5|10339.5|100
1652888400000|2022-05-18 15:40:00|10347.4|10342.4|10342|10337|10347.4|10342.4|10340.2|10335.2|166
1652888700000|2022-05-18 15:45:00|10342.1|10337.1|10349.2|10344.2|10350.6|10345.6|10341.8|10336.8|228
1652889000000|2022-05-18 15:50:00|10349.5|10344.5|10348.1|10343.1|10349.5|10344.5|10345.3|10340.3|96
1652889300000|2022-05-18 15:55:00|10348|10343|10357.7|10352.7|10358.4|10353.4|10346|10341|80
1652889600000|2022-05-18 16:00:00|10357.5|10352.5|10361.7|10356.7|10363.2|10358.2|10355.2|10350.2|312
1652889900000|2022-05-18 16:05:00|10361.6|10356.6|10360.7|10355.7|10362.3|10357.3|10360.1|10355.1|42
1652890200000|2022-05-18 16:10:00|10360.8|10355.8|10361.7|10356.7|10364.7|10359.7|10360.8|10355.8|144
1652890500000|2022-05-18 16:15:00|10361.9|10356.9|10360.1|10355.1|10362.2|10357.2|10359.7|10354.7|71
1652890800000|2022-05-18 16:20:00|10360.2|10355.2|10361.7|10356.7|10364.3|10359.3|10359.5|10354.5|43
1652891100000|2022-05-18 16:25:00|10361.8|10356.8|10358.6|10353.6|10361.8|10356.8|10357.8|10352.8|49
1652891400000|2022-05-18 16:30:00|10358.8|10353.8|10358.8|10353.8|10361.6|10356.6|10358.7|10353.7|142
1652891700000|2022-05-18 16:35:00|10358.9|10353.9|10353.4|10348.4|10358.9|10353.9|10353.4|10348.4|43
1652892000000|2022-05-18 16:40:00|10353.5|10348.5|10352.9|10347.9|10354.8|10349.8|10352|10347|55
1652892300000|2022-05-18 16:45:00|10352.8|10347.8|10352.8|10347.8|10356.4|10351.4|10352.2|10347.2|40
1652892600000|2022-05-18 16:50:00|10352.9|10347.9|10354.4|10349.4|10355.6|10350.6|10352.6|10347.6|249
1652892900000|2022-05-18 16:55:00|10354.5|10349.5|10359.8|10354.8|10359.9|10354.9|10354.4|10349.4|111
1652893200000|2022-05-18 17:00:00|10359.4|10354.4|10360.5|10355.5|10362.4|10357.4|10358.8|10353.8|119
1652893500000|2022-05-18 17:05:00|10360.4|10355.4|10360.9|10355.9|10361.4|10356.4|10359.5|10354.5|36
1652893800000|2022-05-18 17:10:00|10361|10356|10363.8|10358.8|10364.1|10359.1|10360.9|10355.9|137
1652894100000|2022-05-18 17:15:00|10363.7|10358.7|10371.4|10366.4|10371.7|10366.7|10363.2|10358.2|249
1652894400000|2022-05-18 17:20:00|10371.2|10366.2|10369.2|10364.2|10371.4|10366.4|10367.7|10362.7|119
1652894700000|2022-05-18 17:25:00|10369.4|10364.4|10365.7|10360.7|10369.4|10364.4|10365.2|10360.2|55
1652895000000|2022-05-18 17:30:00|10365.5|10360.5|10369.8|10364.8|10369.9|10364.9|10365.2|10360.2|69
1652895300000|2022-05-18 17:35:00|10369.7|10364.7|10370.4|10365.4|10372.1|10367.1|10369.4|10364.4|71
1652895600000|2022-05-18 17:40:00|10370.3|10365.3|10368.7|10363.7|10370.5|10365.5|10368.4|10363.4|92
1652895900000|2022-05-18 17:45:00|10368.8|10363.8|10368.5|10363.5|10370.7|10365.7|10368.1|10363.1|32
1652896200000|2022-05-18 17:50:00|10368.4|10363.4|10367.8|10362.8|10368.9|10363.9|10366.7|10361.7|56
1652896500000|2022-05-18 17:55:00|10367.7|10362.7|10368.8|10363.8|10369.4|10364.4|10367.4|10362.4|40
1652896800000|2022-05-18 18:00:00|10368.9|10363.9|10369.7|10364.7|10369.8|10364.8|10367.5|10362.5|42
1652897100000|2022-05-18 18:05:00|10369.6|10364.6|10368.7|10363.7|10369.8|10364.8|10367.7|10362.7|27
1652897400000|2022-05-18 18:10:00|10368.6|10363.6|10369.2|10364.2|10369.3|10364.3|10368.1|10363.1|33
1652897700000|2022-05-18 18:15:00|10369.1|10364.1|10364.2|10359.2|10369.7|10364.7|10364.2|10359.2|35
1652898000000|2022-05-18 18:20:00|10364.6|10359.6|10365.7|10360.7|10365.7|10360.7|10363.9|10358.9|18
1652898300000|2022-05-18 18:25:00|10365.5|10360.5|10365.9|10360.9|10367|10362|10365.2|10360.2|18
1652898600000|2022-05-18 18:30:00|10365.7|10360.7|10366.5|10361.5|10367|10362|10363.9|10358.9|185
1652898900000|2022-05-18 18:35:00|10366.6|10361.6|10370.3|10365.3|10371.7|10366.7|10366.3|10361.3|163
1652899200000|2022-05-18 18:40:00|10370.2|10365.2|10370.9|10365.9|10370.9|10365.9|10368.9|10363.9|33
1652899500000|2022-05-18 18:45:00|10370.7|10365.7|10373.7|10368.7|10374.4|10369.4|10370.7|10365.7|120
1652899800000|2022-05-18 18:50:00|10374|10369|10373.6|10368.6|10374.2|10369.2|10371.9|10366.9|55
1652900100000|2022-05-18 18:55:00|10373.4|10368.4|10375.5|10370.5|10376|10371|10372.1|10367.1|202
1652900400000|2022-05-18 19:00:00|10375.4|10370.4|10376.9|10371.9|10377.1|10372.1|10374.3|10369.3|113
1652900700000|2022-05-18 19:05:00|10376.7|10371.7|10376.2|10371.2|10376.7|10371.7|10375|10370|19
1652901000000|2022-05-18 19:10:00|10376.1|10371.1|10377|10372|10377|10372|10374.7|10369.7|31
1652901300000|2022-05-18 19:15:00|10376.9|10371.9|10376.9|10371.9|10377|10372|10376.2|10371.2|60
1652901600000|2022-05-18 19:20:00|10376.8|10371.8|10379.2|10374.2|10380.6|10375.6|10376.4|10371.4|174
1652901900000|2022-05-18 19:25:00|10379.3|10374.3|10380.7|10375.7|10381|10376|10379.1|10374.1|15
1652902200000|2022-05-18 19:30:00|10380.6|10375.6|10379.7|10374.7|10382.4|10377.4|10379.6|10374.6|95
1652902500000|2022-05-18 19:35:00|10379.8|10374.8|10374.1|10369.1|10380.1|10375.1|10373.3|10368.3|96
1652902800000|2022-05-18 19:40:00|10374.3|10369.3|10377.5|10372.5|10377.5|10372.5|10372.7|10367.7|16
1652903100000|2022-05-18 19:45:00|10377.4|10372.4|10381.1|10376.1|10381.1|10376.1|10377.1|10372.1|53
1652903400000|2022-05-18 19:50:00|10380.6|10375.6|10380.6|10375.6|10381.1|10376.1|10378.6|10373.6|60
1652903700000|2022-05-18 19:55:00|10380.2|10375.2|10380.6|10375.6|10381.3|10376.3|10377.8|10372.8|120
1652904000000|2022-05-18 20:00:00|10380.5|10375.5|10383.3|10378.3|10383.3|10378.3|10380.1|10375.1|104
1652904300000|2022-05-18 20:05:00|10383|10378|10382.8|10377.8|10383.1|10378.1|10382.1|10377.1|22
1652904600000|2022-05-18 20:10:00|10383.1|10378.1|10383.1|10378.1|10383.7|10378.7|10382.6|10377.6|110
1652904900000|2022-05-18 20:15:00|10383|10378|10383.3|10378.3|10383.6|10378.6|10382.6|10377.6|45
1652905200000|2022-05-18 20:20:00|10383.1|10378.1|10384.1|10379.1|10384.5|10379.5|10383.1|10378.1|39
1652905500000|2022-05-18 20:25:00|10384.3|10379.3|10382.6|10377.6|10384.6|10379.6|10382.5|10377.5|18
1652905800000|2022-05-18 20:30:00|10382.5|10377.5|10381.8|10376.8|10383.6|10378.6|10381.8|10376.8|22
1652906100000|2022-05-18 20:35:00|10381.6|10376.6|10381|10376|10381.7|10376.7|10380.8|10375.8|2
1652906400000|2022-05-18 20:40:00|10381.1|10376.1|10382.6|10377.6|10382.6|10377.6|10380.6|10375.6|12
1652906700000|2022-05-18 20:45:00|10382.8|10377.8|10382|10377|10382.8|10377.8|10382|10377|11
1652907000000|2022-05-18 20:50:00|10382.1|10377.1|10381.8|10376.8|10382.1|10377.1|10381.5|10376.5|13
1652907300000|2022-05-18 20:55:00|10381.5|10376.5|10380.2|10371.2|10383.5|10378.5|10380.2|10371.2|35
1652918400000|2022-05-19 00:00:00|10376.3|10371.3|10375.5|10370.5|10376.3|10371.3|10371.8|10366.8|109
1652918700000|2022-05-19 00:05:00|10375.6|10370.6|10374|10369|10378.2|10373.2|10373.6|10368.6|62
1652919000000|2022-05-19 00:10:00|10373.8|10368.8|10374.7|10369.7|10375.8|10370.8|10373.4|10368.4|14
1652919300000|2022-05-19 00:15:00|10374.4|10369.4|10369.9|10364.9|10374.8|10369.8|10369.9|10364.9|36
1652919600000|2022-05-19 00:20:00|10370.1|10365.1|10368.5|10363.5|10370.5|10365.5|10368.3|10363.3|30
1652919900000|2022-05-19 00:25:00|10368.6|10363.6|10369.1|10364.1|10371.4|10366.4|10368.2|10363.2|29
1652920200000|2022-05-19 00:30:00|10369|10364|10368.7|10363.7|10369.6|10364.6|10368.4|10363.4|29
1652920500000|2022-05-19 00:35:00|10368.6|10363.6|10369.8|10364.8|10370.7|10365.7|10367.1|10362.1|18
1652920800000|2022-05-19 00:40:00|10369.7|10364.7|10365.7|10360.7|10370.3|10365.3|10365.7|10360.7|22
1652921100000|2022-05-19 00:45:00|10365.9|10360.9|10362.9|10357.9|10366.7|10361.7|10362.9|10357.9|33
1652921400000|2022-05-19 00:50:00|10362.7|10357.7|10362.8|10357.8|10363.5|10358.5|10357.2|10352.2|140
1652921700000|2022-05-19 00:55:00|10362.9|10357.9|10366.1|10361.1|10367.7|10362.7|10362.3|10357.3|24
1652922000000|2022-05-19 01:00:00|10366.2|10361.2|10366.2|10361.2|10369.7|10364.7|10366|10361|39
1652922300000|2022-05-19 01:05:00|10366.3|10361.3|10369.9|10364.9|10370.2|10365.2|10365.3|10360.3|25
1652922600000|2022-05-19 01:10:00|10370.1|10365.1|10367.9|10362.9|10370.6|10365.6|10366.5|10361.5|15
1652922900000|2022-05-19 01:15:00|10368|10363|10368|10363|10368.3|10363.3|10366.1|10361.1|9
1652923200000|2022-05-19 01:20:00|10368.1|10363.1|10368.5|10363.5|10369.7|10364.7|10367.3|10362.3|5
1652923500000|2022-05-19 01:25:00|10368.7|10363.7|10370.9|10365.9|10371.2|10366.2|10368.7|10363.7|36
1652923800000|2022-05-19 01:30:00|10370.2|10365.2|10369|10364|10372.9|10367.9|10368|10363|17
1652924100000|2022-05-19 01:35:00|10369.1|10364.1|10371.5|10366.5|10371.9|10366.9|10368.2|10363.2|6
1652924400000|2022-05-19 01:40:00|10371.4|10366.4|10373.9|10368.9|10374.4|10369.4|10370.4|10365.4|22
1652924700000|2022-05-19 01:45:00|10374.1|10369.1|10371.4|10366.4|10374.1|10369.1|10369.5|10364.5|11
1652925000000|2022-05-19 01:50:00|10371.1|10366.1|10369.3|10364.3|10372.5|10367.5|10368.8|10363.8|8
1652925300000|2022-05-19 01:55:00|10369.2|10364.2|10368.8|10363.8|10369.9|10364.9|10368.3|10363.3|9
1652925600000|2022-05-19 02:00:00|10368.6|10363.6|10365.4|10360.4|10369.7|10364.7|10364.4|10359.4|29
1652925900000|2022-05-19 02:05:00|10365.5|10360.5|10366.2|10361.2|10367.4|10362.4|10364.7|10359.7|9
1652926200000|2022-05-19 02:10:00|10366.1|10361.1|10369.5|10364.5|10369.5|10364.5|10366.1|10361.1|27
1652926500000|2022-05-19 02:15:00|10369.4|10364.4|10369.3|10364.3|10371|10366|10368.8|10363.8|38
1652926800000|2022-05-19 02:20:00|10369.2|10364.2|10366.9|10361.9|10369.4|10364.4|10366.7|10361.7|7
1652927100000|2022-05-19 02:25:00|10366.8|10361.8|10368.6|10363.6|10369.2|10364.2|10366.2|10361.2|3
1652927400000|2022-05-19 02:30:00|10368.3|10363.3|10367.6|10362.6|10368.8|10363.8|10366.7|10361.7|27
1652927700000|2022-05-19 02:35:00|10367.4|10362.4|10366.7|10361.7|10368.3|10363.3|10366|10361|12
1652928000000|2022-05-19 02:40:00|10366.6|10361.6|10361.6|10356.6|10366.7|10361.7|10361.3|10356.3|49
1652928300000|2022-05-19 02:45:00|10361.3|10356.3|10359.9|10354.9|10361.7|10356.7|10357.2|10352.2|41
1652928600000|2022-05-19 02:50:00|10360|10355|10358.1|10353.1|10360.3|10355.3|10357.6|10352.6|24
1652928900000|2022-05-19 02:55:00|10357.8|10352.8|10359.2|10354.2|10359.7|10354.7|10357.4|10352.4|40
1652929200000|2022-05-19 03:00:00|10359.6|10354.6|10354.1|10349.1|10360.6|10355.6|10354|10349|101
1652929500000|2022-05-19 03:05:00|10354|10349|10355.1|10350.1|10356.6|10351.6|10351.3|10346.3|45
1652929800000|2022-05-19 03:10:00|10355.3|10350.3|10358.6|10353.6|10358.7|10353.7|10355.1|10350.1|166
1652930100000|2022-05-19 03:15:00|10358.4|10353.4|10358.9|10353.9|10359.3|10354.3|10357.1|10352.1|17
1652930400000|2022-05-19 03:20:00|10358.7|10353.7|10358.3|10353.3|10358.8|10353.8|10356.7|10351.7|96
1652930700000|2022-05-19 03:25:00|10358.2|10353.2|10357.6|10352.6|10359.3|10354.3|10356.3|10351.3|115
1652931000000|2022-05-19 03:30:00|10357.8|10352.8|10356.9|10351.9|10358.4|10353.4|10355|10350|102
1652931300000|2022-05-19 03:35:00|10356.8|10351.8|10356.5|10351.5|10358.9|10353.9|10355.8|10350.8|31
1652931600000|2022-05-19 03:40:00|10356.6|10351.6|10358.6|10353.6|10360|10355|10356.5|10351.5|254
1652931900000|2022-05-19 03:45:00|10358.9|10353.9|10357.5|10352.5|10359.5|10354.5|10357.4|10352.4|23
1652932200000|2022-05-19 03:50:00|10357.4|10352.4|10358.3|10353.3|10358.6|10353.6|10356.5|10351.5|7
1652932500000|2022-05-19 03:55:00|10358|10353|10355.9|10350.9|10358.1|10353.1|10355.7|10350.7|17
1652932800000|2022-05-19 04:00:00|10356|10351|10356|10351|10358.1|10353.1|10355.3|10350.3|12
1652933100000|2022-05-19 04:05:00|10355.8|10350.8|10354|10349|10356.1|10351.1|10352.7|10347.7|25
1652933400000|2022-05-19 04:10:00|10354.1|10349.1|10353|10348|10354.1|10349.1|10351.7|10346.7|19
1652933700000|2022-05-19 04:15:00|10352.9|10347.9|10353.5|10348.5|10353.5|10348.5|10351.2|10346.2|20
1652934000000|2022-05-19 04:20:00|10353.4|10348.4|10352.8|10347.8|10354.5|10349.5|10352.8|10347.8|6
1652934300000|2022-05-19 04:25:00|10352.9|10347.9|10354.1|10349.1|10354.5|10349.5|10352.7|10347.7|13
1652934600000|2022-05-19 04:30:00|10354.5|10349.5|10355.5|10350.5|10355.8|10350.8|10354|10349|36
1652934900000|2022-05-19 04:35:00|10355.6|10350.6|10356.3|10351.3|10357|10352|10355.4|10350.4|8
1652935200000|2022-05-19 04:40:00|10356.2|10351.2|10356.5|10351.5|10357.1|10352.1|10355.9|10350.9|4
1652935500000|2022-05-19 04:45:00|10356.6|10351.6|10355.7|10350.7|10357.5|10352.5|10355.5|10350.5|23
1652935800000|2022-05-19 04:50:00|10355.5|10350.5|10356.8|10351.8|10357.3|10352.3|10355.3|10350.3|11
1652936100000|2022-05-19 04:55:00|10356.7|10351.7|10358.7|10353.7|10359|10354|10356.5|10351.5|23
1652936400000|2022-05-19 05:00:00|10358.8|10353.8|10357|10352|10359.3|10354.3|10355.9|10350.9|14
1652936700000|2022-05-19 05:05:00|10356.9|10351.9|10355.5|10350.5|10357|10352|10354.8|10349.8|24
1652937000000|2022-05-19 05:10:00|10355.4|10350.4|10356.7|10351.7|10357|10352|10354.5|10349.5|9
1652937300000|2022-05-19 05:15:00|10357.4|10352.4|10357.5|10352.5|10358.1|10353.1|10356.4|10351.4|17
1652937600000|2022-05-19 05:20:00|10357.6|10352.6|10358.6|10353.6|10358.6|10353.6|10356.8|10351.8|14
1652937900000|2022-05-19 05:25:00|10358.5|10353.5|10359.8|10354.8|10360.3|10355.3|10358|10353|14
1652938200000|2022-05-19 05:30:00|10360|10355|10362.6|10357.6|10362.6|10357.6|10359|10354|33
1652938500000|2022-05-19 05:35:00|10362.5|10357.5|10363.8|10358.8|10364.6|10359.6|10360.5|10355.5|62
1652938800000|2022-05-19 05:40:00|10363.6|10358.6|10363.6|10358.6|10363.8|10358.8|10361|10356|25
1652939100000|2022-05-19 05:45:00|10363.5|10358.5|10364.3|10359.3|10364.9|10359.9|10362|10357|18
1652939400000|2022-05-19 05:50:00|10364.1|10359.1|10365|10360|10365.9|10360.9|10362.8|10357.8|19
1652939700000|2022-05-19 05:55:00|10364.9|10359.9|10366.5|10361.5|10366.9|10361.9|10362.4|10357.4|25
1652940000000|2022-05-19 06:00:00|10366.4|10361.4|10364.8|10359.8|10366.4|10361.4|10361.4|10356.4|48
1652940300000|2022-05-19 06:05:00|10364.7|10359.7|10364.4|10359.4|10367.1|10362.1|10362.9|10357.9|15
1652940600000|2022-05-19 06:10:00|10364.3|10359.3|10366|10361|10366|10361|10362|10357|31
1652940900000|2022-05-19 06:15:00|10365.9|10360.9|10366.4|10361.4|10366.4|10361.4|10362.9|10357.9|29
1652941200000|2022-05-19 06:20:00|10366.3|10361.3|10366.3|10361.3|10366.7|10361.7|10364.8|10359.8|11
1652941500000|2022-05-19 06:25:00|10366.4|10361.4|10369.7|10364.7|10370.5|10365.5|10365.3|10360.3|67
1652941800000|2022-05-19 06:30:00|10369.8|10364.8|10369.8|10364.8|10370.9|10365.9|10367.8|10362.8|19
1652942100000|2022-05-19 06:35:00|10370|10365|10369.4|10364.4|10371.5|10366.5|10368.3|10363.3|9
1652942400000|2022-05-19 06:40:00|10369.3|10364.3|10372.2|10367.2|10372.3|10367.3|10369.2|10364.2|36
1652942700000|2022-05-19 06:45:00|10372.3|10367.3|10372|10367|10373.3|10368.3|10371.1|10366.1|77
1652943000000|2022-05-19 06:50:00|10371.8|10366.8|10373.5|10368.5|10375.1|10370.1|10371.8|10366.8|97
1652943300000|2022-05-19 06:55:00|10373.4|10368.4|10372.9|10367.9|10373.4|10368.4|10369.3|10364.3|22
1652943600000|2022-05-19 07:00:00|10373|10368|10377.8|10372.8|10381.2|10376.2|10372.3|10367.3|157
1652943900000|2022-05-19 07:05:00|10377.7|10372.7|10376.8|10371.8|10381.3|10376.3|10376.6|10371.6|48
1652944200000|2022-05-19 07:10:00|10376.9|10371.9|10379.1|10374.1|10380.3|10375.3|10376.6|10371.6|42
1652944500000|2022-05-19 07:15:00|10379|10374|10371.6|10366.6|10379.5|10374.5|10371.6|10366.6|82
1652944800000|2022-05-19 07:20:00|10371.5|10366.5|10372.6|10367.6|10374.1|10369.1|10371.1|10366.1|98
1652945100000|2022-05-19 07:25:00|10372.8|10367.8|10372.5|10367.5|10373.4|10368.4|10369.6|10364.6|72
1652945400000|2022-05-19 07:30:00|10372.4|10367.4|10366.4|10361.4|10373.1|10368.1|10366.4|10361.4|66
1652945700000|2022-05-19 07:35:00|10366.5|10361.5|10363.6|10358.6|10366.6|10361.6|10362.1|10357.1|100
1652946000000|2022-05-19 07:40:00|10363.5|10358.5|10365|10360|10366.3|10361.3|10362.1|10357.1|54
1652946300000|2022-05-19 07:45:00|10365.1|10360.1|10360.1|10355.1|10366.3|10361.3|10360.1|10355.1|168
1652946600000|2022-05-19 07:50:00|10360.2|10355.2|10362.3|10357.3|10363.8|10358.8|10359.5|10354.5|48
1652946900000|2022-05-19 07:55:00|10362.4|10357.4|10354.8|10349.8|10364.3|10359.3|10352.7|10347.7|75
1652947200000|2022-05-19 08:00:00|10355.1|10350.1|10360.3|10355.3|10360.8|10355.8|10353.9|10348.9|294
1652947500000|2022-05-19 08:05:00|10360.4|10355.4|10358.9|10353.9|10362.5|10357.5|10358.4|10353.4|53
1652947800000|2022-05-19 08:10:00|10357.9|10352.9|10356.3|10351.3|10361.3|10356.3|10355.1|10350.1|44
1652948100000|2022-05-19 08:15:00|10356.2|10351.2|10355.5|10350.5|10358|10353|10354.4|10349.4|14
1652948400000|2022-05-19 08:20:00|10355.4|10350.4|10348.3|10343.3|10356.6|10351.6|10347.9|10342.9|76
1652948700000|2022-05-19 08:25:00|10348|10343|10346.1|10341.1|10348|10343|10344.1|10339.1|61
1652949000000|2022-05-19 08:30:00|10346|10341|10348.6|10343.6|10348.6|10343.6|10343.8|10338.8|34
1652949300000|2022-05-19 08:35:00|10348.3|10343.3|10345.3|10340.3|10349.1|10344.1|10344.9|10339.9|63
1652949600000|2022-05-19 08:40:00|10345.4|10340.4|10345.2|10340.2|10348.8|10343.8|10345.1|10340.1|44
1652949900000|2022-05-19 08:45:00|10344.8|10339.8|10344.1|10339.1|10344.8|10339.8|10340.4|10335.4|100
1652950200000|2022-05-19 08:50:00|10344.3|10339.3|10338.8|10333.8|10344.5|10339.5|10337.2|10332.2|82
1652950500000|2022-05-19 08:55:00|10338.5|10333.5|10345.8|10340.8|10346|10341|10338.5|10333.5|36
1652950800000|2022-05-19 09:00:00|10345.9|10340.9|10350|10345|10350.2|10345.2|10345.9|10340.9|41
1652951100000|2022-05-19 09:05:00|10349.9|10344.9|10345.1|10340.1|10351|10346|10344.5|10339.5|32
1652951400000|2022-05-19 09:10:00|10345.2|10340.2|10349.2|10344.2|10350.3|10345.3|10343.5|10338.5|26
1652951700000|2022-05-19 09:15:00|10349.6|10344.6|10351.7|10346.7|10352|10347|10348.5|10343.5|34
1652952000000|2022-05-19 09:20:00|10351.6|10346.6|10351.9|10346.9|10352.6|10347.6|10347|10342|24
1652952300000|2022-05-19 09:25:00|10352|10347|10350.7|10345.7|10353.7|10348.7|10347.6|10342.6|23
1652952600000|2022-05-19 09:30:00|10350.6|10345.6|10348|10343|10353.1|10348.1|10346.8|10341.8|14
1652952900000|2022-05-19 09:35:00|10348.1|10343.1|10348.8|10343.8|10349.4|10344.4|10346.3|10341.3|20
1652953200000|2022-05-19 09:40:00|10348.9|10343.9|10350.6|10345.6|10351.7|10346.7|10348.8|10343.8|25
1652953500000|2022-05-19 09:45:00|10350.5|10345.5|10344.7|10339.7|10350.6|10345.6|10343.6|10338.6|22
1652953800000|2022-05-19 09:50:00|10344.9|10339.9|10344.7|10339.7|10347.5|10342.5|10344|10339|22
1652954100000|2022-05-19 09:55:00|10344.9|10339.9|10340.7|10335.7|10345.7|10340.7|10340.6|10335.6|17
1652954400000|2022-05-19 10:00:00|10341|10336|10343.5|10338.5|10343.7|10338.7|10340.1|10335.1|31
1652954700000|2022-05-19 10:05:00|10343.4|10338.4|10338|10333|10343.4|10338.4|10337.6|10332.6|123
1652955000000|2022-05-19 10:10:00|10337.9|10332.9|10339.4|10334.4|10340.3|10335.3|10333.9|10328.9|121
1652955300000|2022-05-19 10:15:00|10339.3|10334.3|10341.7|10336.7|10342.4|10337.4|10337.9|10332.9|108
1652955600000|2022-05-19 10:20:00|10341.3|10336.3|10342.4|10337.4|10342.8|10337.8|10340.2|10335.2|25
1652955900000|2022-05-19 10:25:00|10342.3|10337.3|10337.4|10332.4|10342.4|10337.4|10335.8|10330.8|10
1652956200000|2022-05-19 10:30:00|10337.9|10332.9|10339.4|10334.4|10341.1|10336.1|10337.8|10332.8|25
1652956500000|2022-05-19 10:35:00|10339.3|10334.3|10333.9|10328.9|10339.3|10334.3|10333.7|10328.7|38
1652956800000|2022-05-19 10:40:00|10334|10329|10328.7|10323.7|10334.2|10329.2|10328.3|10323.3|158
1652957100000|2022-05-19 10:45:00|10328.6|10323.6|10321.6|10316.6|10328.7|10323.7|10321.5|10316.5|128
1652957400000|2022-05-19 10:50:00|10321.7|10316.7|10318|10313|10324.7|10319.7|10317.6|10312.6|158
1652957700000|2022-05-19 10:55:00|10317.5|10312.5|10320.7|10315.7|10321.7|10316.7|10315.9|10310.9|107
1652958000000|2022-05-19 11:00:00|10321.1|10316.1|10321.6|10316.6|10321.6|10316.6|10313.4|10308.4|260
1652958300000|2022-05-19 11:05:00|10321.7|10316.7|10324.8|10319.8|10325.4|10320.4|10321.4|10316.4|130
1652958600000|2022-05-19 11:10:00|10324.7|10319.7|10325.8|10320.8|10327.9|10322.9|10324.6|10319.6|73
1652958900000|2022-05-19 11:15:00|10325.9|10320.9|10328.8|10323.8|10329.3|10324.3|10323.4|10318.4|75
1652959200000|2022-05-19 11:20:00|10328.9|10323.9|10329.6|10324.6|10329.9|10324.9|10326.2|10321.2|34
1652959500000|2022-05-19 11:25:00|10329.3|10324.3|10324.2|10319.2|10331.4|10326.4|10324.2|10319.2|222
1652959800000|2022-05-19 11:30:00|10324.4|10319.4|10324.2|10319.2|10328.3|10323.3|10322.7|10317.7|31
1652960100000|2022-05-19 11:35:00|10324.1|10319.1|10324.7|10319.7|10326.9|10321.9|10321.3|10316.3|138
1652960400000|2022-05-19 11:40:00|10324.5|10319.5|10321.6|10316.6|10325.9|10320.9|10321.4|10316.4|30
1652960700000|2022-05-19 11:45:00|10321.5|10316.5|10328.5|10323.5|10329.7|10324.7|10320.7|10315.7|150
1652961000000|2022-05-19 11:50:00|10328.4|10323.4|10329.4|10324.4|10331.4|10326.4|10326.3|10321.3|89
1652961300000|2022-05-19 11:55:00|10329.2|10324.2|10328.8|10323.8|10331.4|10326.4|10327.2|10322.2|81
1652961600000|2022-05-19 12:00:00|10329|10324|10327.7|10322.7|10331.2|10326.2|10327.4|10322.4|48
1652961900000|2022-05-19 12:05:00|10327.6|10322.6|10322.3|10317.3|10328.4|10323.4|10322.2|10317.2|219
1652962200000|2022-05-19 12:10:00|10322.2|10317.2|10324.2|10319.2|10324.4|10319.4|10320.6|10315.6|64
1652962500000|2022-05-19 12:15:00|10324.1|10319.1|10327.2|10322.2|10328.5|10323.5|10323.7|10318.7|19
1652962800000|2022-05-19 12:20:00|10326.9|10321.9|10328.4|10323.4|10328.7|10323.7|10326.3|10321.3|28
1652963100000|2022-05-19 12:25:00|10328.2|10323.2|10325.7|10320.7|10328.4|10323.4|10323.5|10318.5|32
1652963400000|2022-05-19 12:30:00|10325.9|10320.9|10317|10312|10330.6|10325.6|10315.7|10310.7|118
1652963700000|2022-05-19 12:35:00|10316.6|10311.6|10309.7|10304.7|10316.6|10311.6|10304.8|10299.8|298
1652964000000|2022-05-19 12:40:00|10309.8|10304.8|10309.4|10304.4|10310|10305|10304.6|10299.6|253
1652964300000|2022-05-19 12:45:00|10309.1|10304.1|10308.4|10303.4|10309.7|10304.7|10305.4|10300.4|99
1652964600000|2022-05-19 12:50:00|10308.5|10303.5|10305.5|10300.5|10308.9|10303.9|10298|10293|451
1652964900000|2022-05-19 12:55:00|10305.3|10300.3|10304.4|10299.4|10307.6|10302.6|10303.1|10298.1|93
1652965200000|2022-05-19 13:00:00|10304.2|10299.2|10295.9|10290.9|10305.1|10300.1|10295.2|10290.2|191
1652965500000|2022-05-19 13:05:00|10295.8|10290.8|10296.1|10291.1|10299.2|10294.2|10294.4|10289.4|131
1652965800000|2022-05-19 13:10:00|10295.9|10290.9|10293.6|10288.6|10295.9|10290.9|10292.1|10287.1|181
1652966100000|2022-05-19 13:15:00|10293.5|10288.5|10288.8|10283.8|10295.4|10290.4|10288.8|10283.8|103
1652966400000|2022-05-19 13:20:00|10288.6|10283.6|10291.3|10286.3|10291.3|10286.3|10282|10277|214
1652966700000|2022-05-19 13:25:00|10291.2|10286.2|10297.1|10292.1|10297.5|10292.5|10290.7|10285.7|193
1652967000000|2022-05-19 13:30:00|10297.2|10292.2|10295.6|10290.6|10299.1|10294.1|10290.3|10285.3|196
1652967300000|2022-05-19 13:35:00|10295.8|10290.8|10291.5|10286.5|10296.8|10291.8|10290.6|10285.6|174
1652967600000|2022-05-19 13:40:00|10291.2|10286.2|10288.1|10283.1|10291.9|10286.9|10287.2|10282.2|218
1652967900000|2022-05-19 13:45:00|10288.2|10283.2|10289.6|10284.6|10290.3|10285.3|10279.1|10274.1|318
1652968200000|2022-05-19 13:50:00|10289.5|10284.5|10285.4|10280.4|10289.5|10284.5|10284.5|10279.5|156
1652968500000|2022-05-19 13:55:00|10285.7|10280.7|10286.9|10281.9|10289.5|10284.5|10280.7|10275.7|136
1652968800000|2022-05-19 14:00:00|10286.6|10281.6|10277.3|10272.3|10287.1|10282.1|10275.5|10270.5|279
1652969100000|2022-05-19 14:05:00|10276.9|10271.9|10280.9|10275.9|10283.1|10278.1|10276.6|10271.6|237
1652969400000|2022-05-19 14:10:00|10281|10276|10283.7|10278.7|10283.9|10278.9|10278.6|10273.6|120
1652969700000|2022-05-19 14:15:00|10283.6|10278.6|10281.4|10276.4|10283.6|10278.6|10278.2|10273.2|66
1652970000000|2022-05-19 14:20:00|10281.5|10276.5|10271.3|10266.3|10284.3|10279.3|10270.7|10265.7|230
1652970300000|2022-05-19 14:25:00|10271.7|10266.7|10280.1|10275.1|10280.3|10275.3|10271|10266|157
1652970600000|2022-05-19 14:30:00|10280.6|10275.6|10289.2|10284.2|10289.9|10284.9|10280.3|10275.3|216
1652970900000|2022-05-19 14:35:00|10289|10284|10290.6|10285.6|10296|10291|10285.5|10280.5|512
1652971200000|2022-05-19 14:40:00|10290.4|10285.4|10292.4|10287.4|10294.9|10289.9|10288.9|10283.9|288
1652971500000|2022-05-19 14:45:00|10292.9|10287.9|10288.3|10283.3|10292.9|10287.9|10286.1|10281.1|221
1652971800000|2022-05-19 14:50:00|10288.2|10283.2|10282.4|10277.4|10290.9|10285.9|10282.1|10277.1|201
1652972100000|2022-05-19 14:55:00|10282.1|10277.1|10271.9|10266.9|10282.5|10277.5|10270.3|10265.3|360
1652972400000|2022-05-19 15:00:00|10272.1|10267.1|10276.6|10271.6|10276.9|10271.9|10271.2|10266.2|485
1652972700000|2022-05-19 15:05:00|10276.1|10271.1|10279.4|10274.4|10283.1|10278.1|10275.1|10270.1|296
1652973000000|2022-05-19 15:10:00|10278.9|10273.9|10279.4|10274.4|10280.4|10275.4|10275.3|10270.3|123
1652973300000|2022-05-19 15:15:00|10279.5|10274.5|10278.4|10273.4|10279.6|10274.6|10275.9|10270.9|42
1652973600000|2022-05-19 15:20:00|10278.3|10273.3|10270.5|10265.5|10281.1|10276.1|10270.4|10265.4|112
1652973900000|2022-05-19 15:25:00|10270.6|10265.6|10267.9|10262.9|10271.9|10266.9|10267.9|10262.9|160
1652974200000|2022-05-19 15:30:00|10267.8|10262.8|10266.3|10261.3|10269.5|10264.5|10265.3|10260.3|56
1652974500000|2022-05-19 15:35:00|10266.2|10261.2|10264.6|10259.6|10267.1|10262.1|10264.2|10259.2|98
1652974800000|2022-05-19 15:40:00|10264.3|10259.3|10263.7|10258.7|10267.2|10262.2|10262.6|10257.6|420
1652975100000|2022-05-19 15:45:00|10263.8|10258.8|10270.3|10265.3|10270.4|10265.4|10263.8|10258.8|158
1652975400000|2022-05-19 15:50:00|10270.4|10265.4|10270.8|10265.8|10271.8|10266.8|10268.2|10263.2|119
1652975700000|2022-05-19 15:55:00|10270.9|10265.9|10274.5|10269.5|10276.4|10271.4|10270.9|10265.9|125
1652976000000|2022-05-19 16:00:00|10274.4|10269.4|10275.1|10270.1|10278|10273|10272.9|10267.9|175
1652976300000|2022-05-19 16:05:00|10275.3|10270.3|10274.3|10269.3|10275.5|10270.5|10271.4|10266.4|17
1652976600000|2022-05-19 16:10:00|10274.4|10269.4|10271.5|10266.5|10274.4|10269.4|10270.3|10265.3|71
1652976900000|2022-05-19 16:15:00|10271.8|10266.8|10274.3|10269.3|10274.3|10269.3|10269.1|10264.1|24
1652977200000|2022-05-19 16:20:00|10274.2|10269.2|10274.8|10269.8|10278.8|10273.8|10274.2|10269.2|146
1652977500000|2022-05-19 16:25:00|10275.2|10270.2|10270.7|10265.7|10275.4|10270.4|10269.6|10264.6|98
1652977800000|2022-05-19 16:30:00|10270.6|10265.6|10267.8|10262.8|10270.8|10265.8|10267.7|10262.7|23
1652978100000|2022-05-19 16:35:00|10267.7|10262.7|10271.9|10266.9|10272.9|10267.9|10267.7|10262.7|24
1652978400000|2022-05-19 16:40:00|10271.8|10266.8|10273.9|10268.9|10274.5|10269.5|10271.3|10266.3|22
1652978700000|2022-05-19 16:45:00|10274.1|10269.1|10273.6|10268.6|10274.8|10269.8|10273.1|10268.1|23
1652979000000|2022-05-19 16:50:00|10273.3|10268.3|10270.7|10265.7|10273.3|10268.3|10268.1|10263.1|27
1652979300000|2022-05-19 16:55:00|10270.6|10265.6|10270.3|10265.3|10272.2|10267.2|10269.4|10264.4|19
1652979600000|2022-05-19 17:00:00|10270.6|10265.6|10268.6|10263.6|10271.8|10266.8|10268.6|10263.6|23
1652979900000|2022-05-19 17:05:00|10268.2|10263.2|10267.3|10262.3|10269.1|10264.1|10267.2|10262.2|36
1652980200000|2022-05-19 17:10:00|10267.2|10262.2|10272.2|10267.2|10273.1|10268.1|10267.2|10262.2|26
1652980500000|2022-05-19 17:15:00|10272.3|10267.3|10272.6|10267.6|10275.6|10270.6|10272|10267|19
1652980800000|2022-05-19 17:20:00|10272.7|10267.7|10273.1|10268.1|10275.6|10270.6|10272.4|10267.4|21
1652981100000|2022-05-19 17:25:00|10273|10268|10274.4|10269.4|10274.4|10269.4|10272|10267|53
1652981400000|2022-05-19 17:30:00|10274.3|10269.3|10274.2|10269.2|10275.3|10270.3|10271.8|10266.8|50
1652981700000|2022-05-19 17:35:00|10273.8|10268.8|10274.4|10269.4|10275.1|10270.1|10273.3|10268.3|20
1652982000000|2022-05-19 17:40:00|10274.5|10269.5|10271.5|10266.5|10275|10270|10270.3|10265.3|98
1652982300000|2022-05-19 17:45:00|10271.6|10266.6|10272|10267|10272.7|10267.7|10268|10263|90
1652982600000|2022-05-19 17:50:00|10272.1|10267.1|10267.3|10262.3|10272.8|10267.8|10266.9|10261.9|76
1652982900000|2022-05-19 17:55:00|10267.2|10262.2|10261.1|10256.1|10267.2|10262.2|10259.1|10254.1|203
1652983200000|2022-05-19 18:00:00|10261|10256|10263.8|10258.8|10264.7|10259.7|10259.6|10254.6|102
1652983500000|2022-05-19 18:05:00|10264.1|10259.1|10261.4|10256.4|10265.5|10260.5|10261|10256|241
1652983800000|2022-05-19 18:10:00|10261.3|10256.3|10262.5|10257.5|10263.4|10258.4|10261|10256|64
1652984100000|2022-05-19 18:15:00|10262.9|10257.9|10264.5|10259.5|10265|10260|10261.6|10256.6|89
1652984400000|2022-05-19 18:20:00|10264.7|10259.7|10265.3|10260.3|10266.7|10261.7|10262.6|10257.6|81
1652984700000|2022-05-19 18:25:00|10265.2|10260.2|10265|10260|10266.8|10261.8|10263.8|10258.8|41
1652985000000|2022-05-19 18:30:00|10264.8|10259.8|10265.7|10260.7|10266.3|10261.3|10263.6|10258.6|29
1652985300000|2022-05-19 18:35:00|10265.6|10260.6|10264.1|10259.1|10265.8|10260.8|10260.6|10255.6|156
1652985600000|2022-05-19 18:40:00|10264.3|10259.3|10262.6|10257.6|10266.3|10261.3|10262|10257|182
1652985900000|2022-05-19 18:45:00|10262.5|10257.5|10262.3|10257.3|10264.9|10259.9|10262.3|10257.3|91
1652986200000|2022-05-19 18:50:00|10262.1|10257.1|10261|10256|10263.6|10258.6|10260.1|10255.1|126
1652986500000|2022-05-19 18:55:00|10261.1|10256.1|10265.7|10260.7|10266.6|10261.6|10261.1|10256.1|229
1652986800000|2022-05-19 19:00:00|10266|10261|10263.3|10258.3|10267.3|10262.3|10262.8|10257.8|29
1652987100000|2022-05-19 19:05:00|10263.1|10258.1|10266.5|10261.5|10266.5|10261.5|10263|10258|24
1652987400000|2022-05-19 19:10:00|10266.2|10261.2|10269.8|10264.8|10269.8|10264.8|10266|10261|55
1652987700000|2022-05-19 19:15:00|10269.9|10264.9|10270.6|10265.6|10273|10268|10269.8|10264.8|39
1652988000000|2022-05-19 19:20:00|10270.8|10265.8|10271.8|10266.8|10271.8|10266.8|10269.7|10264.7|40
1652988300000|2022-05-19 19:25:00|10272.2|10267.2|10276.4|10271.4|10276.8|10271.8|10272.2|10267.2|121
1652988600000|2022-05-19 19:30:00|10276.5|10271.5|10277.3|10272.3|10277.3|10272.3|10274.5|10269.5|67
1652988900000|2022-05-19 19:35:00|10277.5|10272.5|10276|10271|10278.5|10273.5|10275.5|10270.5|174
1652989200000|2022-05-19 19:40:00|10276.1|10271.1|10273.5|10268.5|10276.1|10271.1|10272.5|10267.5|48
1652989500000|2022-05-19 19:45:00|10273.6|10268.6|10275.5|10270.5|10275.8|10270.8|10272.9|10267.9|24
1652989800000|2022-05-19 19:50:00|10275|10270|10275|10270|10276.7|10271.7|10274.5|10269.5|85
1652990100000|2022-05-19 19:55:00|10275.2|10270.2|10273.1|10268.1|10275.2|10270.2|10272.9|10267.9|105
1652990400000|2022-05-19 20:00:00|10273.2|10268.2|10275.3|10270.3|10276.1|10271.1|10273.2|10268.2|24
1652990700000|2022-05-19 20:05:00|10275.1|10270.1|10277.3|10272.3|10277.5|10272.5|10274.9|10269.9|24
1652991000000|2022-05-19 20:10:00|10277.4|10272.4|10278.4|10273.4|10278.5|10273.5|10276.8|10271.8|14
1652991300000|2022-05-19 20:15:00|10278.5|10273.5|10277.3|10272.3|10278.5|10273.5|10277.3|10272.3|19
1652991600000|2022-05-19 20:20:00|10276.9|10271.9|10279.4|10274.4|10279.4|10274.4|10276.9|10271.9|17
1652991900000|2022-05-19 20:25:00|10279.6|10274.6|10280.8|10275.8|10281.1|10276.1|10279.6|10274.6|22
1652992200000|2022-05-19 20:30:00|10280.7|10275.7|10280.2|10275.2|10281.4|10276.4|10280.2|10275.2|8
1652992500000|2022-05-19 20:35:00|10280|10275|10280.7|10275.7|10280.8|10275.8|10280|10275|1
1652992800000|2022-05-19 20:40:00|10280.5|10275.5|10281.4|10276.4|10281.5|10276.5|10280.5|10275.5|16
1652993100000|2022-05-19 20:45:00|10281.5|10276.5|10280.8|10275.8|10281.7|10276.7|10280.8|10275.8|18
1652993400000|2022-05-19 20:50:00|10280.7|10275.7|10281.1|10276.1|10281.3|10276.3|10280.4|10275.4|17
1652993700000|2022-05-19 20:55:00|10281.3|10276.3|10282.7|10275.7|10282.7|10276.5|10281.1|10275.7|11
1653004800000|2022-05-20 00:00:00|10281.3|10276.3|10281.4|10276.4|10283.8|10278.8|10280.3|10275.3|56
1653005100000|2022-05-20 00:05:00|10281.6|10276.6|10279.6|10274.6|10282.4|10277.4|10279.4|10274.4|11
1653005400000|2022-05-20 00:10:00|10279.7|10274.7|10281.9|10276.9|10281.9|10276.9|10279.3|10274.3|13
1653005700000|2022-05-20 00:15:00|10282.1|10277.1|10286.3|10281.3|10286.3|10281.3|10282.1|10277.1|50
1653006000000|2022-05-20 00:20:00|10286.7|10281.7|10286|10281|10287.2|10282.2|10285.3|10280.3|8
1653006300000|2022-05-20 00:25:00|10286.1|10281.1|10285.3|10280.3|10287.1|10282.1|10285.3|10280.3|41
1653006600000|2022-05-20 00:30:00|10285.4|10280.4|10285.5|10280.5|10286.8|10281.8|10284.7|10279.7|9
1653006900000|2022-05-20 00:35:00|10285.6|10280.6|10286.5|10281.5|10287|10282|10285.5|10280.5|10
1653007200000|2022-05-20 00:40:00|10286.7|10281.7|10289.3|10284.3|10289.5|10284.5|10286.7|10281.7|41
1653007500000|2022-05-20 00:45:00|10288.9|10283.9|10291.6|10286.6|10291.7|10286.7|10288.9|10283.9|20
1653007800000|2022-05-20 00:50:00|10292|10287|10289.9|10284.9|10293.8|10288.8|10288.4|10283.4|59
1653008100000|2022-05-20 00:55:00|10289.6|10284.6|10285.9|10280.9|10291.3|10286.3|10284|10279|66
1653008400000|2022-05-20 01:00:00|10285.8|10280.8|10287.1|10282.1|10288.4|10283.4|10282.1|10277.1|81
1653008700000|2022-05-20 01:05:00|10287.2|10282.2|10288.6|10283.6|10288.7|10283.7|10286.6|10281.6|11
1653009000000|2022-05-20 01:10:00|10288.7|10283.7|10289.7|10284.7|10290.1|10285.1|10287.3|10282.3|11
1653009300000|2022-05-20 01:15:00|10289.6|10284.6|10288.1|10283.1|10292.2|10287.2|10287.1|10282.1|37
1653009600000|2022-05-20 01:20:00|10287.8|10282.8|10287.1|10282.1|10288.7|10283.7|10285.6|10280.6|50
1653009900000|2022-05-20 01:25:00|10287|10282|10286.7|10281.7|10289.1|10284.1|10285.4|10280.4|20
1653010200000|2022-05-20 01:30:00|10286.6|10281.6|10285.5|10280.5|10289.4|10284.4|10285.5|10280.5|35
1653010500000|2022-05-20 01:35:00|10285.6|10280.6|10287.3|10282.3|10289.9|10284.9|10285|10280|42
1653010800000|2022-05-20 01:40:00|10287.4|10282.4|10287.2|10282.2|10288.9|10283.9|10286.8|10281.8|44
1653011100000|2022-05-20 01:45:00|10287.4|10282.4|10291.1|10286.1|10291.2|10286.2|10287.1|10282.1|41
1653011400000|2022-05-20 01:50:00|10291.2|10286.2|10292.4|10287.4|10293.5|10288.5|10291.1|10286.1|15
1653011700000|2022-05-20 01:55:00|10292.3|10287.3|10292.3|10287.3|10293.9|10288.9|10291.2|10286.2|16
1653012000000|2022-05-20 02:00:00|10292.2|10287.2|10300.4|10295.4|10301.7|10296.7|10291.9|10286.9|272
1653012300000|2022-05-20 02:05:00|10300.1|10295.1|10302.9|10297.9|10303.2|10298.2|10299.4|10294.4|192
1653012600000|2022-05-20 02:10:00|10303.1|10298.1|10304.5|10299.5|10305.4|10300.4|10301.9|10296.9|110
1653012900000|2022-05-20 02:15:00|10304.6|10299.6|10303.2|10298.2|10304.7|10299.7|10302.4|10297.4|17
1653013200000|2022-05-20 02:20:00|10303.3|10298.3|10302.7|10297.7|10303.3|10298.3|10300.8|10295.8|287
1653013500000|2022-05-20 02:25:00|10303|10298|10301.2|10296.2|10303|10298|10301.1|10296.1|188
1653013800000|2022-05-20 02:30:00|10301.1|10296.1|10302.9|10297.9|10303.9|10298.9|10300.6|10295.6|168
1653014100000|2022-05-20 02:35:00|10302.8|10297.8|10301.2|10296.2|10302.8|10297.8|10300.2|10295.2|26
1653014400000|2022-05-20 02:40:00|10301.1|10296.1|10301.4|10296.4|10303|10298|10300.8|10295.8|21
1653014700000|2022-05-20 02:45:00|10301.3|10296.3|10298.9|10293.9|10301.5|10296.5|10298.7|10293.7|22
1653015000000|2022-05-20 02:50:00|10298.7|10293.7|10299.6|10294.6|10300.7|10295.7|10298.2|10293.2|27
1653015300000|2022-05-20 02:55:00|10299.7|10294.7|10302|10297|10302.1|10297.1|10299.7|10294.7|17
1653015600000|2022-05-20 03:00:00|10301.5|10296.5|10300.2|10295.2|10302.3|10297.3|10300|10295|24
1653015900000|2022-05-20 03:05:00|10300.4|10295.4|10300.5|10295.5|10301.7|10296.7|10300|10295|6
1653016200000|2022-05-20 03:10:00|10300.3|10295.3|10299.4|10294.4|10300.4|10295.4|10299.1|10294.1|20
1653016500000|2022-05-20 03:15:00|10299.1|10294.1|10298.2|10293.2|10299.2|10294.2|10297.9|10292.9|12
1653016800000|2022-05-20 03:20:00|10298.3|10293.3|10300.2|10295.2|10300.5|10295.5|10298.3|10293.3|2
1653017100000|2022-05-20 03:25:00|10300.1|10295.1|10300.7|10295.7|10301|10296|10299.1|10294.1|4
1653017400000|2022-05-20 03:30:00|10300.6|10295.6|10299.8|10294.8|10300.6|10295.6|10298.8|10293.8|6
1653017700000|2022-05-20 03:35:00|10299.4|10294.4|10296.4|10291.4|10299.5|10294.5|10296.4|10291.4|36
1653018000000|2022-05-20 03:40:00|10296.2|10291.2|10295.7|10290.7|10296.4|10291.4|10294.7|10289.7|38
1653018300000|2022-05-20 03:45:00|10295.6|10290.6|10294.9|10289.9|10295.6|10290.6|10293.7|10288.7|33
1653018600000|2022-05-20 03:50:00|10295.1|10290.1|10292.2|10287.2|10295.9|10290.9|10291.4|10286.4|74
1653018900000|2022-05-20 03:55:00|10292|10287|10292|10287|10293.3|10288.3|10291.7|10286.7|22
1653019200000|2022-05-20 04:00:00|10292.2|10287.2|10291.2|10286.2|10295.5|10290.5|10291.2|10286.2|20
1653019500000|2022-05-20 04:05:00|10291|10286|10289.6|10284.6|10292.5|10287.5|10289.3|10284.3|199
1653019800000|2022-05-20 04:10:00|10289.5|10284.5|10289.7|10284.7|10290.7|10285.7|10288.8|10283.8|80
1653020100000|2022-05-20 04:15:00|10289.6|10284.6|10288.6|10283.6|10289.7|10284.7|10288.3|10283.3|24
1653020400000|2022-05-20 04:20:00|10288.5|10283.5|10285.9|10280.9|10288.6|10283.6|10285.5|10280.5|44
1653020700000|2022-05-20 04:25:00|10286.1|10281.1|10285.5|10280.5|10287.1|10282.1|10285.1|10280.1|43
1653021000000|2022-05-20 04:30:00|10285.8|10280.8|10287.8|10282.8|10288|10283|10285.5|10280.5|15
1653021300000|2022-05-20 04:35:00|10287.6|10282.6|10288.1|10283.1|10288.1|10283.1|10285.7|10280.7|8
1653021600000|2022-05-20 04:40:00|10288|10283|10287.6|10282.6|10289|10284|10287.6|10282.6|10
1653021900000|2022-05-20 04:45:00|10287.5|10282.5|10286.3|10281.3|10287.5|10282.5|10285.7|10280.7|9
1653022200000|2022-05-20 04:50:00|10286.4|10281.4|10286.8|10281.8|10287.4|10282.4|10286.3|10281.3|13
1653022500000|2022-05-20 04:55:00|10286.9|10281.9|10287.2|10282.2|10288.1|10283.1|10286.8|10281.8|6
1653022800000|2022-05-20 05:00:00|10287|10282|10288.3|10283.3|10289.6|10284.6|10286.3|10281.3|5
1653023100000|2022-05-20 05:05:00|10288.2|10283.2|10287.3|10282.3|10288.5|10283.5|10287.1|10282.1|3
1653023400000|2022-05-20 05:10:00|10287.4|10282.4|10284.2|10279.2|10287.4|10282.4|10284.2|10279.2|13
1653023700000|2022-05-20 05:15:00|10284.3|10279.3|10282|10277|10285.1|10280.1|10281.8|10276.8|65
1653024000000|2022-05-20 05:20:00|10282.1|10277.1|10283.7|10278.7|10284.2|10279.2|10281.1|10276.1|116
1653024300000|2022-05-20 05:25:00|10283.8|10278.8|10286.1|10281.1|10286.3|10281.3|10283.8|10278.8|30
1653024600000|2022-05-20 05:30:00|10285.9|10280.9|10283.1|10278.1|10286.2|10281.2|10281.2|10276.2|46
1653024900000|2022-05-20 05:35:00|10283|10278|10278.5|10273.5|10283.1|10278.1|10278|10273|27
1653025200000|2022-05-20 05:40:00|10278.6|10273.6|10278.2|10273.2|10279.8|10274.8|10276.6|10271.6|28
1653025500000|2022-05-20 05:45:00|10278|10273|10280.1|10275.1|10280.6|10275.6|10277.1|10272.1|15
1653025800000|2022-05-20 05:50:00|10280.2|10275.2|10276.3|10271.3|10282.2|10277.2|10275.1|10270.1|35
1653026100000|2022-05-20 05:55:00|10276.1|10271.1|10272.3|10267.3|10276.3|10271.3|10271.4|10266.4|104
1653026400000|2022-05-20 06:00:00|10272.1|10267.1|10277.9|10272.9|10278|10273|10271.8|10266.8|53
1653026700000|2022-05-20 06:05:00|10278|10273|10274.8|10269.8|10279.1|10274.1|10274.8|10269.8|31
1653027000000|2022-05-20 06:10:00|10274.7|10269.7|10277.4|10272.4|10278.6|10273.6|10272.5|10267.5|118
1653027300000|2022-05-20 06:15:00|10277.6|10272.6|10278.7|10273.7|10279.2|10274.2|10275.1|10270.1|28
1653027600000|2022-05-20 06:20:00|10278.6|10273.6|10278.8|10273.8|10279|10274|10276.5|10271.5|30
1653027900000|2022-05-20 06:25:00|10279|10274|10280.6|10275.6|10281.6|10276.6|10278.6|10273.6|40
1653028200000|2022-05-20 06:30:00|10280.9|10275.9|10273.7|10268.7|10281.6|10276.6|10273.6|10268.6|38
1653028500000|2022-05-20 06:35:00|10273.8|10268.8|10276.1|10271.1|10276.7|10271.7|10273.6|10268.6|31
1653028800000|2022-05-20 06:40:00|10276.2|10271.2|10277.4|10272.4|10277.4|10272.4|10274.8|10269.8|21
1653029100000|2022-05-20 06:45:00|10277.6|10272.6|10279.5|10274.5|10279.9|10274.9|10276.6|10271.6|63
1653029400000|2022-05-20 06:50:00|10279.4|10274.4|10279.5|10274.5|10280|10275|10277.8|10272.8|34
1653029700000|2022-05-20 06:55:00|10279.4|10274.4|10282|10277|10283|10278|10278.5|10273.5|98
1653030000000|2022-05-20 07:00:00|10282.5|10277.5|10283|10278|10285|10280|10280.7|10275.7|133
1653030300000|2022-05-20 07:05:00|10283.1|10278.1|10282.6|10277.6|10284.6|10279.6|10280.5|10275.5|28
1653030600000|2022-05-20 07:10:00|10282.5|10277.5|10285|10280|10285.2|10280.2|10281|10276|38
1653030900000|2022-05-20 07:15:00|10284.6|10279.6|10288.1|10283.1|10288.2|10283.2|10283.5|10278.5|40
1653031200000|2022-05-20 07:20:00|10288.2|10283.2|10292.5|10287.5|10293.7|10288.7|10286.5|10281.5|56
1653031500000|2022-05-20 07:25:00|10292.7|10287.7|10290.3|10285.3|10293.2|10288.2|10287.6|10282.6|134
1653031800000|2022-05-20 07:30:00|10290.2|10285.2|10285.4|10280.4|10293.1|10288.1|10284.6|10279.6|26
1653032100000|2022-05-20 07:35:00|10285.5|10280.5|10290.6|10285.6|10291.1|10286.1|10284.2|10279.2|30
1653032400000|2022-05-20 07:40:00|10290.5|10285.5|10285|10280|10293.1|10288.1|10285|10280|31
1653032700000|2022-05-20 07:45:00|10284.7|10279.7|10281.3|10276.3|10285.3|10280.3|10281.3|10276.3|27
1653033000000|2022-05-20 07:50:00|10281.4|10276.4|10282|10277|10282.3|10277.3|10279.3|10274.3|39
1653033300000|2022-05-20 07:55:00|10282.1|10277.1|10284.8|10279.8|10286|10281|10281.7|10276.7|56
1653033600000|2022-05-20 08:00:00|10284.7|10279.7|10290.6|10285.6|10291.4|10286.4|10284.2|10279.2|31
1653033900000|2022-05-20 08:05:00|10290.7|10285.7|10294.2|10289.2|10294.7|10289.7|10288.7|10283.7|24
1653034200000|2022-05-20 08:10:00|10294.1|10289.1|10293.2|10288.2|10294.4|10289.4|10289|10284|26
1653034500000|2022-05-20 08:15:00|10293.3|10288.3|10298.5|10293.5|10300.1|10295.1|10293.2|10288.2|79
1653034800000|2022-05-20 08:20:00|10298.6|10293.6|10294.5|10289.5|10298.6|10293.6|10293.8|10288.8|46
1653035100000|2022-05-20 08:25:00|10294.6|10289.6|10292|10287|10295.6|10290.6|10291.7|10286.7|46
1653035400000|2022-05-20 08:30:00|10292.1|10287.1|10290.7|10285.7|10292.9|10287.9|10289.9|10284.9|37
1653035700000|2022-05-20 08:35:00|10290.6|10285.6|10287|10282|10293.2|10288.2|10286.5|10281.5|31
1653036000000|2022-05-20 08:40:00|10287.1|10282.1|10286.2|10281.2|10287.1|10282.1|10285.2|10280.2|45
1653036300000|2022-05-20 08:45:00|10286.1|10281.1|10284.7|10279.7|10286.2|10281.2|10283.5|10278.5|49
1653036600000|2022-05-20 08:50:00|10284.8|10279.8|10282|10277|10285.7|10280.7|10281.7|10276.7|79
1653036900000|2022-05-20 08:55:00|10282.1|10277.1|10283.7|10278.7|10284.4|10279.4|10280.8|10275.8|36
1653037200000|2022-05-20 09:00:00|10283.8|10278.8|10285.3|10280.3|10287.5|10282.5|10283.7|10278.7|19
1653037500000|2022-05-20 09:05:00|10285|10280|10285.9|10280.9|10285.9|10280.9|10283.8|10278.8|13
1653037800000|2022-05-20 09:10:00|10286|10281|10284.2|10279.2|10286.2|10281.2|10284.2|10279.2|32
1653038100000|2022-05-20 09:15:00|10284.1|10279.1|10280.7|10275.7|10284.2|10279.2|10280.7|10275.7|66
1653038400000|2022-05-20 09:20:00|10280.8|10275.8|10278.8|10273.8|10281.8|10276.8|10276.9|10271.9|108
1653038700000|2022-05-20 09:25:00|10279.2|10274.2|10280|10275|10280|10275|10277.3|10272.3|57
1653039000000|2022-05-20 09:30:00|10280.2|10275.2|10281.7|10276.7|10281.8|10276.8|10279.5|10274.5|31
1653039300000|2022-05-20 09:35:00|10281.6|10276.6|10282|10277|10282.3|10277.3|10280.6|10275.6|14
1653039600000|2022-05-20 09:40:00|10281.7|10276.7|10282.2|10277.2|10283.8|10278.8|10281.2|10276.2|9
1653039900000|2022-05-20 09:45:00|10282.3|10277.3|10280.1|10275.1|10283.9|10278.9|10280.1|10275.1|4
1653040200000|2022-05-20 09:50:00|10280|10275|10279|10274|10280.9|10275.9|10278.1|10273.1|17
1653040500000|2022-05-20 09:55:00|10278.8|10273.8|10277.1|10272.1|10279.6|10274.6|10276.1|10271.1|23
1653040800000|2022-05-20 10:00:00|10277|10272|10276.8|10271.8|10281.3|10276.3|10276.8|10271.8|24
1653041100000|2022-05-20 10:05:00|10276.9|10271.9|10275.6|10270.6|10277.9|10272.9|10273.2|10268.2|65
1653041400000|2022-05-20 10:10:00|10275.7|10270.7|10274.8|10269.8|10276.8|10271.8|10273.6|10268.6|16
1653041700000|2022-05-20 10:15:00|10274.7|10269.7|10274.8|10269.8|10279.5|10274.5|10274.5|10269.5|20
1653042000000|2022-05-20 10:20:00|10274.5|10269.5|10272.3|10267.3|10276.8|10271.8|10271.8|10266.8|56
1653042300000|2022-05-20 10:25:00|10272.8|10267.8|10271.6|10266.6|10275.1|10270.1|10270.6|10265.6|40
1653042600000|2022-05-20 10:30:00|10271.3|10266.3|10276.6|10271.6|10276.7|10271.7|10270.9|10265.9|21
1653042900000|2022-05-20 10:35:00|10276.7|10271.7|10276.8|10271.8|10279.1|10274.1|10276.3|10271.3|20
1653043200000|2022-05-20 10:40:00|10277.1|10272.1|10276.6|10271.6|10277.6|10272.6|10275.3|10270.3|21
1653043500000|2022-05-20 10:45:00|10276.5|10271.5|10278.8|10273.8|10279.1|10274.1|10276.1|10271.1|22
1653043800000|2022-05-20 10:50:00|10279.1|10274.1|10277.7|10272.7|10279.1|10274.1|10276.3|10271.3|11
1653044100000|2022-05-20 10:55:00|10277.6|10272.6|10275.6|10270.6|10278|10273|10275.6|10270.6|6
1653044400000|2022-05-20 11:00:00|10275.7|10270.7|10282.8|10277.8|10284|10279|10275.6|10270.6|74
1653044700000|2022-05-20 11:05:00|10283.3|10278.3|10282.3|10277.3|10285|10280|10280.9|10275.9|33
1653045000000|2022-05-20 11:10:00|10282.2|10277.2|10281.7|10276.7|10284.1|10279.1|10281.3|10276.3|16
1653045300000|2022-05-20 11:15:00|10281.5|10276.5|10280.6|10275.6|10281.8|10276.8|10278.8|10273.8|20
1653045600000|2022-05-20 11:20:00|10280.5|10275.5|10281.7|10276.7|10281.8|10276.8|10279.4|10274.4|8
1653045900000|2022-05-20 11:25:00|10281.6|10276.6|10283.6|10278.6|10284.1|10279.1|10281.4|10276.4|13
1653046200000|2022-05-20 11:30:00|10283.7|10278.7|10282.1|10277.1|10286.1|10281.1|10281.8|10276.8|20
1653046500000|2022-05-20 11:35:00|10282.2|10277.2|10283.1|10278.1|10284.1|10279.1|10281.9|10276.9|9
1653046800000|2022-05-20 11:40:00|10283.2|10278.2|10284.6|10279.6|10285.1|10280.1|10281|10276|26
1653047100000|2022-05-20 11:45:00|10284.5|10279.5|10284.5|10279.5|10286.1|10281.1|10283.1|10278.1|72
1653047400000|2022-05-20 11:50:00|10284.4|10279.4|10287.6|10282.6|10288.1|10283.1|10284.3|10279.3|83
1653047700000|2022-05-20 11:55:00|10287.8|10282.8|10292.1|10287.1|10292.3|10287.3|10286.5|10281.5|70
1653048000000|2022-05-20 12:00:00|10292|10287|10288.2|10283.2|10293.1|10288.1|10288.1|10283.1|237
1653048300000|2022-05-20 12:05:00|10288.1|10283.1|10284.8|10279.8|10288.3|10283.3|10284.8|10279.8|254
1653048600000|2022-05-20 12:10:00|10285|10280|10285.2|10280.2|10285.3|10280.3|10281|10276|119
1653048900000|2022-05-20 12:15:00|10285.5|10280.5|10286.6|10281.6|10288|10283|10281.6|10276.6|57
1653049200000|2022-05-20 12:20:00|10286.5|10281.5|10286.1|10281.1|10286.6|10281.6|10283.1|10278.1|21
1653049500000|2022-05-20 12:25:00|10285.8|10280.8|10283.1|10278.1|10286.2|10281.2|10282.8|10277.8|50
1653049800000|2022-05-20 12:30:00|10283.4|10278.4|10285.6|10280.6|10286.2|10281.2|10282.8|10277.8|22
1653050100000|2022-05-20 12:35:00|10285.5|10280.5|10285|10280|10285.7|10280.7|10282.1|10277.1|13
1653050400000|2022-05-20 12:40:00|10284.8|10279.8|10282.4|10277.4|10286.6|10281.6|10281.3|10276.3|25
1653050700000|2022-05-20 12:45:00|10282.3|10277.3|10285.1|10280.1|10285.6|10280.6|10281.8|10276.8|21
1653051000000|2022-05-20 12:50:00|10285.2|10280.2|10289.3|10284.3|10290.2|10285.2|10285.2|10280.2|31
1653051300000|2022-05-20 12:55:00|10289.1|10284.1|10290.6|10285.6|10293.3|10288.3|10288.9|10283.9|52
1653051600000|2022-05-20 13:00:00|10290.3|10285.3|10291.6|10286.6|10293.8|10288.8|10290.3|10285.3|33
1653051900000|2022-05-20 13:05:00|10291.5|10286.5|10290|10285|10292.1|10287.1|10288.8|10283.8|33
1653052200000|2022-05-20 13:10:00|10289.8|10284.8|10286.8|10281.8|10290.1|10285.1|10286.8|10281.8|36
1653052500000|2022-05-20 13:15:00|10287.1|10282.1|10289.1|10284.1|10290|10285|10286.1|10281.1|79
1653052800000|2022-05-20 13:20:00|10289|10284|10287.3|10282.3|10289.1|10284.1|10287.3|10282.3|40
1653053100000|2022-05-20 13:25:00|10287.1|10282.1|10293.1|10288.1|10293.6|10288.6|10287.1|10282.1|56
1653053400000|2022-05-20 13:30:00|10293|10288|10295.6|10290.6|10295.8|10290.8|10290.5|10285.5|75
1653053700000|2022-05-20 13:35:00|10295.7|10290.7|10295.5|10290.5|10296.8|10291.8|10293.4|10288.4|107
1653054000000|2022-05-20 13:40:00|10295.1|10290.1|10290.5|10285.5|10297.6|10292.6|10290.5|10285.5|113
1653054300000|2022-05-20 13:45:00|10290.4|10285.4|10296.7|10291.7|10297.8|10292.8|10290.4|10285.4|111
1653054600000|2022-05-20 13:50:00|10296.8|10291.8|10295.1|10290.1|10297.1|10292.1|10293|10288|42
1653054900000|2022-05-20 13:55:00|10295|10290|10295.1|10290.1|10296.6|10291.6|10293.5|10288.5|42
1653055200000|2022-05-20 14:00:00|10295.4|10290.4|10301.6|10296.6|10301.6|10296.6|10294|10289|236
1653055500000|2022-05-20 14:05:00|10301.5|10296.5|10309.3|10304.3|10309.8|10304.8|10301.3|10296.3|306
1653055800000|2022-05-20 14:10:00|10309.4|10304.4|10305.7|10300.7|10313.8|10308.8|10305.6|10300.6|242
1653056100000|2022-05-20 14:15:00|10305.6|10300.6|10300.2|10295.2|10305.6|10300.6|10298.5|10293.5|90
1653056400000|2022-05-20 14:20:00|10300.4|10295.4|10298.3|10293.3|10302.7|10297.7|10297.4|10292.4|102
1653056700000|2022-05-20 14:25:00|10298.2|10293.2|10299.7|10294.7|10299.7|10294.7|10295.1|10290.1|66
1653057000000|2022-05-20 14:30:00|10299.8|10294.8|10296.2|10291.2|10301.9|10296.9|10296|10291|47
1653057300000|2022-05-20 14:35:00|10296.4|10291.4|10296.7|10291.7|10299.7|10294.7|10295.1|10290.1|58
1653057600000|2022-05-20 14:40:00|10296.8|10291.8|10296.7|10291.7|10300.4|10295.4|10296.7|10291.7|53
1653057900000|2022-05-20 14:45:00|10296.8|10291.8|10294.9|10289.9|10300.3|10295.3|10294.8|10289.8|87
1653058200000|2022-05-20 14:50:00|10295|10290|10303.3|10298.3|10304.2|10299.2|10294.8|10289.8|176
1653058500000|2022-05-20 14:55:00|10303.4|10298.4|10302.4|10297.4|10305.5|10300.5|10301.3|10296.3|223
1653058800000|2022-05-20 15:00:00|10302.5|10297.5|10303.6|10298.6|10305.1|10300.1|10302.2|10297.2|83
1653059100000|2022-05-20 15:05:00|10303.5|10298.5|10304.9|10299.9|10306.3|10301.3|10303.2|10298.2|51
1653059400000|2022-05-20 15:10:00|10305.2|10300.2|10305|10300|10306.4|10301.4|10303.1|10298.1|469
1653059700000|2022-05-20 15:15:00|10304.8|10299.8|10306.1|10301.1|10307|10302|10304.5|10299.5|29
1653060000000|2022-05-20 15:20:00|10306|10301|10306.7|10301.7|10308.1|10303.1|10305.8|10300.8|46
1653060300000|2022-05-20 15:25:00|10306.8|10301.8|10307.8|10302.8|10309.3|10304.3|10306.7|10301.7|52
1653060600000|2022-05-20 15:30:00|10307.7|10302.7|10299.8|10294.8|10307.8|10302.8|10299.8|10294.8|31
1653060900000|2022-05-20 15:35:00|10300|10295|10301.3|10296.3|10303|10298|10300|10295|51
1653061200000|2022-05-20 15:40:00|10301.2|10296.2|10296.9|10291.9|10301.3|10296.3|10296.6|10291.6|42
1653061500000|2022-05-20 15:45:00|10296.8|10291.8|10294.2|10289.2|10296.9|10291.9|10294.1|10289.1|30
1653061800000|2022-05-20 15:50:00|10294.3|10289.3|10295.5|10290.5|10298|10293|10294.2|10289.2|22
1653062100000|2022-05-20 15:55:00|10295.4|10290.4|10297.5|10292.5|10297.6|10292.6|10293.7|10288.7|18
1653062400000|2022-05-20 16:00:00|10297.4|10292.4|10299.7|10294.7|10300.5|10295.5|10296.4|10291.4|41
1653062700000|2022-05-20 16:05:00|10300|10295|10307|10302|10307|10302|10299.9|10294.9|95
1653063000000|2022-05-20 16:10:00|10306.8|10301.8|10305.5|10300.5|10310.6|10305.6|10305.5|10300.5|167
1653063300000|2022-05-20 16:15:00|10305.6|10300.6|10306.2|10301.2|10309.2|10304.2|10305|10300|58
1653063600000|2022-05-20 16:20:00|10306|10301|10302.6|10297.6|10306|10301|10301.7|10296.7|47
1653063900000|2022-05-20 16:25:00|10302.7|10297.7|10300.5|10295.5|10303.5|10298.5|10300.4|10295.4|48
1653064200000|2022-05-20 16:30:00|10300.6|10295.6|10299.6|10294.6|10301.1|10296.1|10297.9|10292.9|39
1653064500000|2022-05-20 16:35:00|10299.7|10294.7|10299.7|10294.7|10302|10297|10299|10294|21
1653064800000|2022-05-20 16:40:00|10299.8|10294.8|10298.6|10293.6|10301.1|10296.1|10297.9|10292.9|51
1653065100000|2022-05-20 16:45:00|10299|10294|10296.9|10291.9|10301|10296|10296.8|10291.8|45
1653065400000|2022-05-20 16:50:00|10297.1|10292.1|10302.1|10297.1|10302.5|10297.5|10297.1|10292.1|26
1653065700000|2022-05-20 16:55:00|10302.5|10297.5|10303.4|10298.4|10303.9|10298.9|10300.4|10295.4|33
1653066000000|2022-05-20 17:00:00|10303.5|10298.5|10304.8|10299.8|10306|10301|10301.8|10296.8|129
1653066300000|2022-05-20 17:05:00|10304.9|10299.9|10302.5|10297.5|10305.6|10300.6|10302.4|10297.4|49
1653066600000|2022-05-20 17:10:00|10302.6|10297.6|10302.5|10297.5|10304.5|10299.5|10300.4|10295.4|31
1653066900000|2022-05-20 17:15:00|10302.4|10297.4|10302.9|10297.9|10303.5|10298.5|10301.3|10296.3|10
1653067200000|2022-05-20 17:20:00|10302.8|10297.8|10304.4|10299.4|10304.5|10299.5|10301.4|10296.4|9
1653067500000|2022-05-20 17:25:00|10304.5|10299.5|10306.7|10301.7|10306.7|10301.7|10304.1|10299.1|61
1653067800000|2022-05-20 17:30:00|10306.8|10301.8|10304.9|10299.9|10307.4|10302.4|10303.8|10298.8|123
1653068100000|2022-05-20 17:35:00|10304.7|10299.7|10306.4|10301.4|10308.4|10303.4|10304.3|10299.3|28
1653068400000|2022-05-20 17:40:00|10306.5|10301.5|10306.3|10301.3|10308.7|10303.7|10306|10301|20
1653068700000|2022-05-20 17:45:00|10306.2|10301.2|10303.3|10298.3|10306.7|10301.7|10302.3|10297.3|76
1653069000000|2022-05-20 17:50:00|10303.4|10298.4|10305.1|10300.1|10307.2|10302.2|10302.8|10297.8|43
1653069300000|2022-05-20 17:55:00|10305|10300|10308.7|10303.7|10309.2|10304.2|10304.6|10299.6|55
1653069600000|2022-05-20 18:00:00|10308.5|10303.5|10307.5|10302.5|10309.7|10304.7|10306.5|10301.5|139
1653069900000|2022-05-20 18:05:00|10307.6|10302.6|10312.9|10307.9|10315.7|10310.7|10307.3|10302.3|233
1653070200000|2022-05-20 18:10:00|10312.7|10307.7|10312.8|10307.8|10313.6|10308.6|10310.9|10305.9|24
1653070500000|2022-05-20 18:15:00|10312.9|10307.9|10313.7|10308.7|10315.7|10310.7|10312|10307|41
1653070800000|2022-05-20 18:20:00|10313.8|10308.8|10315.8|10310.8|10316.3|10311.3|10313.8|10308.8|31
1653071100000|2022-05-20 18:25:00|10315.7|10310.7|10318.2|10313.2|10318.7|10313.7|10315.7|10310.7|141
1653071400000|2022-05-20 18:30:00|10318.3|10313.3|10317.8|10312.8|10318.8|10313.8|10317.1|10312.1|38
1653071700000|2022-05-20 18:35:00|10318.2|10313.2|10316|10311|10318.2|10313.2|10315.7|10310.7|23
1653072000000|2022-05-20 18:40:00|10316.2|10311.2|10310.8|10305.8|10316.7|10311.7|10310.7|10305.7|63
1653072300000|2022-05-20 18:45:00|10311.1|10306.1|10310|10305|10313.1|10308.1|10309.8|10304.8|130
1653072600000|2022-05-20 18:50:00|10310.1|10305.1|10306.7|10301.7|10310.6|10305.6|10306|10301|69
1653072900000|2022-05-20 18:55:00|10306.8|10301.8|10307.8|10302.8|10308.8|10303.8|10306.5|10301.5|87
1653073200000|2022-05-20 19:00:00|10307.7|10302.7|10305|10300|10308.5|10303.5|10302.7|10297.7|79
1653073500000|2022-05-20 19:05:00|10304.8|10299.8|10307.3|10302.3|10308.1|10303.1|10303.8|10298.8|14
1653073800000|2022-05-20 19:10:00|10307.2|10302.2|10307|10302|10309|10304|10306.7|10301.7|5
1653074100000|2022-05-20 19:15:00|10306.8|10301.8|10304.3|10299.3|10307.5|10302.5|10303.3|10298.3|17
1653074400000|2022-05-20 19:20:00|10304.2|10299.2|10302.1|10297.1|10305.3|10300.3|10302|10297|29
1653074700000|2022-05-20 19:25:00|10302.2|10297.2|10300.3|10295.3|10302.6|10297.6|10300.3|10295.3|16
1653075000000|2022-05-20 19:30:00|10300.4|10295.4|10301.6|10296.6|10302.9|10297.9|10300.3|10295.3|23
1653075300000|2022-05-20 19:35:00|10302|10297|10297.8|10292.8|10302.1|10297.1|10297.6|10292.6|94
1653075600000|2022-05-20 19:40:00|10297.6|10292.6|10297.9|10292.9|10298.6|10293.6|10295.5|10290.5|28
1653075900000|2022-05-20 19:45:00|10298|10293|10297.8|10292.8|10298.8|10293.8|10296.4|10291.4|21
1653076200000|2022-05-20 19:50:00|10297.9|10292.9|10297.5|10292.5|10298.1|10293.1|10296.4|10291.4|23
1653076500000|2022-05-20 19:55:00|10297.4|10292.4|10297.9|10292.9|10300|10295|10296.9|10291.9|43
1653076800000|2022-05-20 20:00:00|10297.8|10292.8|10299.9|10294.9|10299.9|10294.9|10297.6|10292.6|91
1653077100000|2022-05-20 20:05:00|10299.8|10294.8|10300.4|10295.4|10300.8|10295.8|10299.8|10294.8|62
1653077400000|2022-05-20 20:10:00|10300.6|10295.6|10298.4|10293.4|10300.6|10295.6|10298.4|10293.4|11
1653077700000|2022-05-20 20:15:00|10298.3|10293.3|10297.8|10292.8|10299.4|10294.4|10297.8|10292.8|5
1653078000000|2022-05-20 20:20:00|10297.9|10292.9|10298.6|10293.6|10298.6|10293.6|10297.6|10292.6|8
1653078300000|2022-05-20 20:25:00|10298.1|10293.1|10294.9|10289.9|10298.1|10293.1|10290.9|10285.9|29
1653078600000|2022-05-20 20:30:00|10295.1|10290.1|10294.9|10289.9|10295.4|10290.4|10294.1|10289.1|8
1653078900000|2022-05-20 20:35:00|10295.4|10290.4|10294.1|10289.1|10295.9|10290.9|10294|10289|35
1653079200000|2022-05-20 20:40:00|10294|10289|10293.8|10288.8|10294.8|10289.8|10292.8|10287.8|44
1653079500000|2022-05-20 20:45:00|10293.5|10288.5|10294.3|10289.3|10294.6|10289.6|10293.3|10288.3|30
1653079800000|2022-05-20 20:50:00|10294.2|10289.2|10296.3|10291.3|10296.6|10291.6|10294.2|10289.2|12
1653080100000|2022-05-20 20:55:00|10296.5|10291.5|10295.9|10286.9|10297|10292|10293|10286.9|68
1653264000000|2022-05-23 00:00:00|10283.6|10278.6|10281.4|10276.4|10283.7|10278.7|10280.7|10275.7|48
1653264300000|2022-05-23 00:05:00|10281.5|10276.5|10282.8|10277.8|10283.7|10278.7|10281.4|10276.4|27
1653264600000|2022-05-23 00:10:00|10282.6|10277.6|10278.7|10273.7|10282.8|10277.8|10278.7|10273.7|26
1653264900000|2022-05-23 00:15:00|10278.6|10273.6|10276.9|10271.9|10279.8|10274.8|10276.9|10271.9|32
1653265200000|2022-05-23 00:20:00|10277.1|10272.1|10272.9|10267.9|10277.4|10272.4|10272.9|10267.9|39
1653265500000|2022-05-23 00:25:00|10272.7|10267.7|10272.2|10267.2|10274.9|10269.9|10272.2|10267.2|16
1653265800000|2022-05-23 00:30:00|10272.3|10267.3|10269.6|10264.6|10272.7|10267.7|10268|10263|66
1653266100000|2022-05-23 00:35:00|10269.4|10264.4|10269.1|10264.1|10269.7|10264.7|10268|10263|14
1653266400000|2022-05-23 00:40:00|10268.9|10263.9|10269.4|10264.4|10271.5|10266.5|10268.2|10263.2|27
1653266700000|2022-05-23 00:45:00|10269.6|10264.6|10270.5|10265.5|10271.6|10266.6|10268.2|10263.2|45
1653267000000|2022-05-23 00:50:00|10270.3|10265.3|10270.2|10265.2|10270.4|10265.4|10266.6|10261.6|31
1653267300000|2022-05-23 00:55:00|10270.1|10265.1|10271.2|10266.2|10272.2|10267.2|10269.5|10264.5|74
1653267600000|2022-05-23 01:00:00|10271|10266|10273.9|10268.9|10274|10269|10271|10266|21
1653267900000|2022-05-23 01:05:00|10273.7|10268.7|10270.5|10265.5|10274|10269|10270|10265|6
1653268200000|2022-05-23 01:10:00|10270.4|10265.4|10265.2|10260.2|10270.4|10265.4|10265.2|10260.2|21
1653268500000|2022-05-23 01:15:00|10265|10260|10264.3|10259.3|10267.4|10262.4|10264.3|10259.3|60
1653268800000|2022-05-23 01:20:00|10264.1|10259.1|10266|10261|10266.4|10261.4|10263.6|10258.6|20
1653269100000|2022-05-23 01:25:00|10266.1|10261.1|10263.7|10258.7|10266.1|10261.1|10263.6|10258.6|91
1653269400000|2022-05-23 01:30:00|10263.5|10258.5|10265.4|10260.4|10266|10261|10263.5|10258.5|56
1653269700000|2022-05-23 01:35:00|10265.3|10260.3|10265.5|10260.5|10267.8|10262.8|10265.3|10260.3|121
1653270000000|2022-05-23 01:40:00|10265.6|10260.6|10266.3|10261.3|10267.1|10262.1|10265.1|10260.1|15
1653270300000|2022-05-23 01:45:00|10266.4|10261.4|10267.4|10262.4|10269.4|10264.4|10266.3|10261.3|26
1653270600000|2022-05-23 01:50:00|10267.2|10262.2|10268.2|10263.2|10268.2|10263.2|10265.9|10260.9|22
1653270900000|2022-05-23 01:55:00|10268.3|10263.3|10264.7|10259.7|10268.5|10263.5|10264.5|10259.5|40
1653271200000|2022-05-23 02:00:00|10264.8|10259.8|10265.1|10260.1|10265.8|10260.8|10263.4|10258.4|56
1653271500000|2022-05-23 02:05:00|10265.2|10260.2|10264|10259|10265.8|10260.8|10262.8|10257.8|21
1653271800000|2022-05-23 02:10:00|10264.3|10259.3|10261.7|10256.7|10265|10260|10261.4|10256.4|24
1653272100000|2022-05-23 02:15:00|10261.8|10256.8|10260.5|10255.5|10262.2|10257.2|10260.5|10255.5|19
1653272400000|2022-05-23 02:20:00|10260.4|10255.4|10261.2|10256.2|10261.4|10256.4|10260.4|10255.4|12
1653272700000|2022-05-23 02:25:00|10261.4|10256.4|10261.9|10256.9|10262|10257|10260.5|10255.5|10
1653273000000|2022-05-23 02:30:00|10262|10257|10262.4|10257.4|10263.5|10258.5|10262|10257|23
1653273300000|2022-05-23 02:35:00|10262.2|10257.2|10260.6|10255.6|10262.2|10257.2|10260.5|10255.5|6
1653273600000|2022-05-23 02:40:00|10260.5|10255.5|10260.7|10255.7|10260.9|10255.9|10259.1|10254.1|75
1653273900000|2022-05-23 02:45:00|10261.3|10256.3|10263.1|10258.1|10263.5|10258.5|10261.2|10256.2|58
1653274200000|2022-05-23 02:50:00|10262.9|10257.9|10263.5|10258.5|10263.8|10258.8|10262.1|10257.1|60
1653274500000|2022-05-23 02:55:00|10263.4|10258.4|10263.1|10258.1|10263.9|10258.9|10262.4|10257.4|12
1653274800000|2022-05-23 03:00:00|10263|10258|10259.5|10254.5|10263|10258|10259.5|10254.5|24
1653275100000|2022-05-23 03:05:00|10259.6|10254.6|10259.6|10254.6|10259.9|10254.9|10258.9|10253.9|25
1653275400000|2022-05-23 03:10:00|10259.5|10254.5|10260.6|10255.6|10261.4|10256.4|10259.1|10254.1|16
1653275700000|2022-05-23 03:15:00|10260.8|10255.8|10262.4|10257.4|10262.9|10257.9|10260.8|10255.8|30
1653276000000|2022-05-23 03:20:00|10262.3|10257.3|10260.8|10255.8|10262.4|10257.4|10260.8|10255.8|60
1653276300000|2022-05-23 03:25:00|10260.9|10255.9|10263.6|10258.6|10263.6|10258.6|10260.8|10255.8|16
1653276600000|2022-05-23 03:30:00|10263.5|10258.5|10262.5|10257.5|10265.1|10260.1|10262.5|10257.5|29
1653276900000|2022-05-23 03:35:00|10262.3|10257.3|10264.7|10259.7|10264.7|10259.7|10262.2|10257.2|14
1653277200000|2022-05-23 03:40:00|10264.9|10259.9|10262.5|10257.5|10264.9|10259.9|10262|10257|22
1653277500000|2022-05-23 03:45:00|10262.6|10257.6|10262.3|10257.3|10263.5|10258.5|10262.3|10257.3|16
1653277800000|2022-05-23 03:50:00|10262.4|10257.4|10261.3|10256.3|10262.4|10257.4|10260.3|10255.3|44
1653278100000|2022-05-23 03:55:00|10261.1|10256.1|10261.5|10256.5|10261.6|10256.6|10260.3|10255.3|103
1653278400000|2022-05-23 04:00:00|10261.4|10256.4|10262|10257|10263.2|10258.2|10261.4|10256.4|10
1653278700000|2022-05-23 04:05:00|10262.1|10257.1|10260.4|10255.4|10262.1|10257.1|10260.4|10255.4|3
1653279000000|2022-05-23 04:10:00|10260.6|10255.6|10260.1|10255.1|10261.1|10256.1|10260|10255|41
1653279300000|2022-05-23 04:15:00|10260.2|10255.2|10260.7|10255.7|10261.8|10256.8|10260.1|10255.1|1
1653279600000|2022-05-23 04:20:00|10260.6|10255.6|10261.1|10256.1|10261.3|10256.3|10260.3|10255.3|2
1653279900000|2022-05-23 04:25:00|10261.2|10256.2|10260.9|10255.9|10262.1|10257.1|10259.4|10254.4|7
1653280200000|2022-05-23 04:30:00|10261.1|10256.1|10259.6|10254.6|10261.1|10256.1|10259.6|10254.6|11
1653280500000|2022-05-23 04:35:00|10259.5|10254.5|10260|10255|10260|10255|10258.6|10253.6|6
1653280800000|2022-05-23 04:40:00|10259.9|10254.9|10259.7|10254.7|10260.2|10255.2|10259.7|10254.7|0
1653281100000|2022-05-23 04:45:00|10259.9|10254.9|10262.6|10257.6|10262.7|10257.7|10259.9|10254.9|4
1653281400000|2022-05-23 04:50:00|10262.8|10257.8|10263|10258|10263.1|10258.1|10262.6|10257.6|1
1653281700000|2022-05-23 04:55:00|10262.8|10257.8|10263|10258|10263.5|10258.5|10262.3|10257.3|5
1653282000000|2022-05-23 05:00:00|10263.1|10258.1|10263.1|10258.1|10264.5|10259.5|10263.1|10258.1|24
1653282300000|2022-05-23 05:05:00|10263.2|10258.2|10263.3|10258.3|10264.6|10259.6|10263.2|10258.2|8
1653282600000|2022-05-23 05:10:00|10263.4|10258.4|10263.2|10258.2|10265.1|10260.1|10263.2|10258.2|18
1653282900000|2022-05-23 05:15:00|10263.1|10258.1|10263.7|10258.7|10263.7|10258.7|10261.6|10256.6|20
1653283200000|2022-05-23 05:20:00|10264|10259|10263.2|10258.2|10264.6|10259.6|10263.2|10258.2|9
1653283500000|2022-05-23 05:25:00|10263.3|10258.3|10263.9|10258.9|10264.8|10259.8|10263.3|10258.3|23
1653283800000|2022-05-23 05:30:00|10264.2|10259.2|10262.2|10257.2|10264.2|10259.2|10261.8|10256.8|11
1653284100000|2022-05-23 05:35:00|10261.7|10256.7|10261.7|10256.7|10263|10258|10261.7|10256.7|4
1653284400000|2022-05-23 05:40:00|10261.8|10256.8|10260.9|10255.9|10261.9|10256.9|10259.8|10254.8|24
1653284700000|2022-05-23 05:45:00|10260.8|10255.8|10249.6|10244.6|10261.1|10256.1|10247.3|10242.3|187
1653285000000|2022-05-23 05:50:00|10249.5|10244.5|10254|10249|10254.6|10249.6|10249.4|10244.4|95
1653285300000|2022-05-23 05:55:00|10253.8|10248.8|10259.6|10254.6|10260.1|10255.1|10251.6|10246.6|59
1653285600000|2022-05-23 06:00:00|10259.5|10254.5|10259.8|10254.8|10261.3|10256.3|10257.6|10252.6|67
1653285900000|2022-05-23 06:05:00|10259.7|10254.7|10261.8|10256.8|10263.4|10258.4|10259.3|10254.3|80
1653286200000|2022-05-23 06:10:00|10262|10257|10261.1|10256.1|10263.4|10258.4|10260.8|10255.8|56
1653286500000|2022-05-23 06:15:00|10261.2|10256.2|10254.6|10249.6|10262.9|10257.9|10254.3|10249.3|41
1653286800000|2022-05-23 06:20:00|10255|10250|10256.1|10251.1|10257.1|10252.1|10254.8|10249.8|28
1653287100000|2022-05-23 06:25:00|10256|10251|10260.1|10255.1|10261.1|10256.1|10255.3|10250.3|45
1653287400000|2022-05-23 06:30:00|10260|10255|10257.6|10252.6|10260|10255|10256.9|10251.9|23
1653287700000|2022-05-23 06:35:00|10257.5|10252.5|10252.6|10247.6|10259|10254|10252|10247|47
1653288000000|2022-05-23 06:40:00|10252.9|10247.9|10255.4|10250.4|10255.5|10250.5|10252.5|10247.5|24
1653288300000|2022-05-23 06:45:00|10255|10250|10256|10251|10256.6|10251.6|10252.9|10247.9|14
1653288600000|2022-05-23 06:50:00|10256.1|10251.1|10255.9|10250.9|10256.2|10251.2|10253.1|10248.1|110
1653288900000|2022-05-23 06:55:00|10255.8|10250.8|10254|10249|10256|10251|10252.6|10247.6|16
1653289200000|2022-05-23 07:00:00|10254.1|10249.1|10252.1|10247.1|10254.9|10249.9|10251.9|10246.9|57
1653289500000|2022-05-23 07:05:00|10252.3|10247.3|10252.5|10247.5|10256.9|10251.9|10251.4|10246.4|58
1653289800000|2022-05-23 07:10:00|10252.4|10247.4|10257.6|10252.6|10257.6|10252.6|10251.5|10246.5|36
1653290100000|2022-05-23 07:15:00|10257.9|10252.9|10256.6|10251.6|10259.8|10254.8|10255.9|10250.9|47
1653290400000|2022-05-23 07:20:00|10257.1|10252.1|10253.6|10248.6|10258.3|10253.3|10252.9|10247.9|29
1653290700000|2022-05-23 07:25:00|10253.5|10248.5|10253.1|10248.1|10254.5|10249.5|10252.4|10247.4|26
1653291000000|2022-05-23 07:30:00|10253.6|10248.6|10250.8|10245.8|10255.8|10250.8|10250.2|10245.2|60
1653291300000|2022-05-23 07:35:00|10250.9|10245.9|10255.7|10250.7|10255.8|10250.8|10250.6|10245.6|44
1653291600000|2022-05-23 07:40:00|10255.8|10250.8|10260.3|10255.3|10260.6|10255.6|10255.7|10250.7|39
1653291900000|2022-05-23 07:45:00|10260.4|10255.4|10256.8|10251.8|10260.8|10255.8|10255|10250|77
1653292200000|2022-05-23 07:50:00|10257.3|10252.3|10253.4|10248.4|10257.3|10252.3|10253.4|10248.4|69
1653292500000|2022-05-23 07:55:00|10253.8|10248.8|10255.1|10250.1|10256.4|10251.4|10252.9|10247.9|70
1653292800000|2022-05-23 08:00:00|10253.2|10248.2|10248.8|10243.8|10255.1|10250.1|10245.4|10240.4|256
1653293100000|2022-05-23 08:05:00|10248.9|10243.9|10246.6|10241.6|10249.7|10244.7|10245|10240|57
1653293400000|2022-05-23 08:10:00|10246.7|10241.7|10252.1|10247.1|10252.1|10247.1|10246|10241|47
1653293700000|2022-05-23 08:15:00|10252.2|10247.2|10240.7|10235.7|10252.5|10247.5|10235.6|10230.6|412
1653294000000|2022-05-23 08:20:00|10240.4|10235.4|10237.1|10232.1|10240.4|10235.4|10232.9|10227.9|243
1653294300000|2022-05-23 08:25:00|10237|10232|10238.3|10233.3|10241.2|10236.2|10234.9|10229.9|434
1653294600000|2022-05-23 08:30:00|10238.5|10233.5|10244|10239|10244.2|10239.2|10237.9|10232.9|101
1653294900000|2022-05-23 08:35:00|10244.1|10239.1|10248.4|10243.4|10249.1|10244.1|10243.4|10238.4|72
1653295200000|2022-05-23 08:40:00|10248.5|10243.5|10244.3|10239.3|10248.5|10243.5|10242.8|10237.8|70
1653295500000|2022-05-23 08:45:00|10244.2|10239.2|10240.9|10235.9|10245.1|10240.1|10239.5|10234.5|67
1653295800000|2022-05-23 08:50:00|10241|10236|10237.6|10232.6|10241.6|10236.6|10237.4|10232.4|100
1653296100000|2022-05-23 08:55:00|10237.7|10232.7|10227.6|10222.6|10237.7|10232.7|10225.4|10220.4|437
1653296400000|2022-05-23 09:00:00|10227.2|10222.2|10217.4|10212.4|10228|10223|10217.2|10212.2|192
1653296700000|2022-05-23 09:05:00|10217.2|10212.2|10215.4|10210.4|10220.2|10215.2|10214.4|10209.4|531
1653297000000|2022-05-23 09:10:00|10215.1|10210.1|10203.3|10198.3|10219.5|10214.5|10203.3|10198.3|377
1653297300000|2022-05-23 09:15:00|10203.5|10198.5|10206.6|10201.6|10206.6|10201.6|10201.4|10196.4|188
1653297600000|2022-05-23 09:20:00|10206.7|10201.7|10205.9|10200.9|10208.5|10203.5|10204|10199|129
1653297900000|2022-05-23 09:25:00|10205.8|10200.8|10207.9|10202.9|10210.3|10205.3|10205.8|10200.8|147
1653298200000|2022-05-23 09:30:00|10207.8|10202.8|10209.5|10204.5|10209.6|10204.6|10205.1|10200.1|177
1653298500000|2022-05-23 09:35:00|10209.6|10204.6|10201.9|10196.9|10209.6|10204.6|10201.8|10196.8|105
1653298800000|2022-05-23 09:40:00|10201.8|10196.8|10198.1|10193.1|10201.9|10196.9|10197.5|10192.5|193
1653299100000|2022-05-23 09:45:00|10198.2|10193.2|10202|10197|10202.3|10197.3|10197.9|10192.9|104
1653299400000|2022-05-23 09:50:00|10202.1|10197.1|10199.8|10194.8|10204.6|10199.6|10199.5|10194.5|486
1653299700000|2022-05-23 09:55:00|10199.9|10194.9|10203|10198|10203.4|10198.4|10199.8|10194.8|164
1653300000000|2022-05-23 10:00:00|10203.3|10198.3|10202.4|10197.4|10204.4|10199.4|10201.7|10196.7|139
1653300300000|2022-05-23 10:05:00|10202.5|10197.5|10204.6|10199.6|10205.2|10200.2|10201.5|10196.5|113
1653300600000|2022-05-23 10:10:00|10204.4|10199.4|10205.1|10200.1|10205.2|10200.2|10202.7|10197.7|362
1653300900000|2022-05-23 10:15:00|10204.9|10199.9|10206.5|10201.5|10207.3|10202.3|10204.5|10199.5|103
1653301200000|2022-05-23 10:20:00|10206.1|10201.1|10209.4|10204.4|10209.7|10204.7|10206.1|10201.1|82
1653301500000|2022-05-23 10:25:00|10209.3|10204.3|10208.3|10203.3|10209.7|10204.7|10207.6|10202.6|41
1653301800000|2022-05-23 10:30:00|10208.1|10203.1|10207.6|10202.6|10208.8|10203.8|10207|10202|84
1653302100000|2022-05-23 10:35:00|10207.5|10202.5|10204.8|10199.8|10207.6|10202.6|10204.7|10199.7|71
1653302400000|2022-05-23 10:40:00|10205|10200|10209.5|10204.5|10210|10205|10203.3|10198.3|86
1653302700000|2022-05-23 10:45:00|10209.3|10204.3|10210.3|10205.3|10212.3|10207.3|10209.3|10204.3|157
1653303000000|2022-05-23 10:50:00|10210.5|10205.5|10208.8|10203.8|10210.6|10205.6|10208.5|10203.5|73
1653303300000|2022-05-23 10:55:00|10208.7|10203.7|10203.2|10198.2|10209.1|10204.1|10202.7|10197.7|95
1653303600000|2022-05-23 11:00:00|10203|10198|10202.3|10197.3|10205.3|10200.3|10202.3|10197.3|79
1653303900000|2022-05-23 11:05:00|10202.5|10197.5|10202.5|10197.5|10204.5|10199.5|10201.8|10196.8|79
1653304200000|2022-05-23 11:10:00|10202.6|10197.6|10200.2|10195.2|10203.6|10198.6|10200|10195|90
1653304500000|2022-05-23 11:15:00|10200|10195|10200.7|10195.7|10201.7|10196.7|10199.2|10194.2|115
1653304800000|2022-05-23 11:20:00|10200.5|10195.5|10201.5|10196.5|10201.6|10196.6|10199|10194|100
1653305100000|2022-05-23 11:25:00|10201.6|10196.6|10205.6|10200.6|10205.6|10200.6|10200.8|10195.8|92
1653305400000|2022-05-23 11:30:00|10205.5|10200.5|10206.6|10201.6|10208.9|10203.9|10204.4|10199.4|131
1653305700000|2022-05-23 11:35:00|10206.7|10201.7|10211.1|10206.1|10211.1|10206.1|10206.6|10201.6|66
1653306000000|2022-05-23 11:40:00|10211.3|10206.3|10213|10208|10213.6|10208.6|10211.3|10206.3|89
1653306300000|2022-05-23 11:45:00|10213.1|10208.1|10213.7|10208.7|10214.7|10209.7|10212.7|10207.7|67
1653306600000|2022-05-23 11:50:00|10213.8|10208.8|10211.4|10206.4|10214.7|10209.7|10209.9|10204.9|114
1653306900000|2022-05-23 11:55:00|10211.6|10206.6|10217.6|10212.6|10218.9|10213.9|10211.4|10206.4|173
1653307200000|2022-05-23 12:00:00|10217.2|10212.2|10217.6|10212.6|10218.9|10213.9|10216.2|10211.2|152
1653307500000|2022-05-23 12:05:00|10217.2|10212.2|10217.1|10212.1|10217.7|10212.7|10214.6|10209.6|117
1653307800000|2022-05-23 12:10:00|10217.3|10212.3|10217.6|10212.6|10219.7|10214.7|10217.1|10212.1|43
1653308100000|2022-05-23 12:15:00|10217.5|10212.5|10220.8|10215.8|10221.1|10216.1|10217.1|10212.1|49
1653308400000|2022-05-23 12:20:00|10220.6|10215.6|10219.1|10214.1|10222.5|10217.5|10217.2|10212.2|238
1653308700000|2022-05-23 12:25:00|10219.2|10214.2|10221|10216|10221.3|10216.3|10215.6|10210.6|100
1653309000000|2022-05-23 12:30:00|10221.1|10216.1|10222.2|10217.2|10225.6|10220.6|10221.1|10216.1|404
1653309300000|2022-05-23 12:35:00|10222.1|10217.1|10219.6|10214.6|10222.2|10217.2|10219.1|10214.1|61
1653309600000|2022-05-23 12:40:00|10219.7|10214.7|10222.2|10217.2|10222.5|10217.5|10219.6|10214.6|100
1653309900000|2022-05-23 12:45:00|10222.3|10217.3|10227.2|10222.2|10227.7|10222.7|10222.2|10217.2|113
1653310200000|2022-05-23 12:50:00|10227.1|10222.1|10226.3|10221.3|10227.7|10222.7|10225|10220|155
1653310500000|2022-05-23 12:55:00|10226.5|10221.5|10226.2|10221.2|10226.9|10221.9|10225|10220|237
1653310800000|2022-05-23 13:00:00|10226.1|10221.1|10226.4|10221.4|10226.8|10221.8|10223.9|10218.9|55
1653311100000|2022-05-23 13:05:00|10226.1|10221.1|10224.2|10219.2|10226.3|10221.3|10222.2|10217.2|70
1653311400000|2022-05-23 13:10:00|10224.3|10219.3|10221.2|10216.2|10224.8|10219.8|10220.2|10215.2|45
1653311700000|2022-05-23 13:15:00|10221.1|10216.1|10221.8|10216.8|10222.2|10217.2|10220.1|10215.1|35
1653312000000|2022-05-23 13:20:00|10221.7|10216.7|10220.3|10215.3|10222|10217|10219.8|10214.8|62
1653312300000|2022-05-23 13:25:00|10220.2|10215.2|10224.2|10219.2|10226.3|10221.3|10220.2|10215.2|41
1653312600000|2022-05-23 13:30:00|10224.1|10219.1|10221.3|10216.3|10226.2|10221.2|10221.3|10216.3|451
1653312900000|2022-05-23 13:35:00|10221.2|10216.2|10226.8|10221.8|10228.2|10223.2|10220.5|10215.5|112
1653313200000|2022-05-23 13:40:00|10226.6|10221.6|10220.2|10215.2|10226.8|10221.8|10218.9|10213.9|178
1653313500000|2022-05-23 13:45:00|10220.3|10215.3|10217.2|10212.2|10222.2|10217.2|10217.1|10212.1|59
1653313800000|2022-05-23 13:50:00|10217.1|10212.1|10214.1|10209.1|10217.2|10212.2|10212.2|10207.2|94
1653314100000|2022-05-23 13:55:00|10213.6|10208.6|10212.1|10207.1|10215.7|10210.7|10210.8|10205.8|289
1653314400000|2022-05-23 14:00:00|10212.4|10207.4|10220.3|10215.3|10221.4|10216.4|10212.1|10207.1|158
1653314700000|2022-05-23 14:05:00|10220.2|10215.2|10217.5|10212.5|10220.4|10215.4|10217.3|10212.3|76
1653315000000|2022-05-23 14:10:00|10217.6|10212.6|10217.4|10212.4|10219.4|10214.4|10216.1|10211.1|105
1653315300000|2022-05-23 14:15:00|10217.5|10212.5|10208.3|10203.3|10217.9|10212.9|10208.3|10203.3|141
1653315600000|2022-05-23 14:20:00|10208.4|10203.4|10209.1|10204.1|10210.6|10205.6|10205.3|10200.3|53
1653315900000|2022-05-23 14:25:00|10209|10204|10207.5|10202.5|10211.6|10206.6|10207.4|10202.4|68
1653316200000|2022-05-23 14:30:00|10207.4|10202.4|10209.2|10204.2|10211|10206|10207.4|10202.4|39
1653316500000|2022-05-23 14:35:00|10209|10204|10206.9|10201.9|10210|10205|10206.9|10201.9|46
1653316800000|2022-05-23 14:40:00|10206.6|10201.6|10208.6|10203.6|10209.6|10204.6|10204.2|10199.2|57
1653317100000|2022-05-23 14:45:00|10208.7|10203.7|10212.4|10207.4|10212.5|10207.5|10208.3|10203.3|91
1653317400000|2022-05-23 14:50:00|10212.5|10207.5|10211.5|10206.5|10215.5|10210.5|10202.9|10197.9|511
1653317700000|2022-05-23 14:55:00|10211.4|10206.4|10210.9|10205.9|10212.5|10207.5|10209.6|10204.6|62
1653318000000|2022-05-23 15:00:00|10211|10206|10210.4|10205.4|10214.3|10209.3|10209.7|10204.7|63
1653318300000|2022-05-23 15:05:00|10210.3|10205.3|10209.6|10204.6|10210.7|10205.7|10208|10203|87
1653318600000|2022-05-23 15:10:00|10209.7|10204.7|10201.1|10196.1|10209.8|10204.8|10201|10196|246
1653318900000|2022-05-23 15:15:00|10201|10196|10197.8|10192.8|10201.4|10196.4|10197.7|10192.7|316
1653319200000|2022-05-23 15:20:00|10197.7|10192.7|10201.3|10196.3|10202.8|10197.8|10197.6|10192.6|194
1653319500000|2022-05-23 15:25:00|10201.2|10196.2|10202.7|10197.7|10203|10198|10199.8|10194.8|206
1653319800000|2022-05-23 15:30:00|10202.8|10197.8|10200.6|10195.6|10203.3|10198.3|10198.7|10193.7|58
1653320100000|2022-05-23 15:35:00|10201|10196|10205.3|10200.3|10206.5|10201.5|10200.2|10195.2|153
1653320400000|2022-05-23 15:40:00|10205.2|10200.2|10206.9|10201.9|10206.9|10201.9|10204.8|10199.8|32
1653320700000|2022-05-23 15:45:00|10207.1|10202.1|10208.8|10203.8|10209.9|10204.9|10207.1|10202.1|31
1653321000000|2022-05-23 15:50:00|10208.7|10203.7|10209.7|10204.7|10211.7|10206.7|10208.7|10203.7|87
1653321300000|2022-05-23 15:55:00|10209.6|10204.6|10210.8|10205.8|10211.1|10206.1|10208.9|10203.9|38
1653321600000|2022-05-23 16:00:00|10211|10206|10210.2|10205.2|10211.6|10206.6|10209|10204|17
1653321900000|2022-05-23 16:05:00|10210.3|10205.3|10211.6|10206.6|10212.9|10207.9|10210.3|10205.3|41
1653322200000|2022-05-23 16:10:00|10211.7|10206.7|10210.7|10205.7|10212.5|10207.5|10210.4|10205.4|22
1653322500000|2022-05-23 16:15:00|10211.1|10206.1|10213.3|10208.3|10214.3|10209.3|10211.1|10206.1|91
1653322800000|2022-05-23 16:20:00|10213.2|10208.2|10212.1|10207.1|10213.7|10208.7|10212.1|10207.1|29
1653323100000|2022-05-23 16:25:00|10212.2|10207.2|10212.2|10207.2|10213.7|10208.7|10210.7|10205.7|26
1653323400000|2022-05-23 16:30:00|10212.1|10207.1|10214.2|10209.2|10214.3|10209.3|10212|10207|56
1653323700000|2022-05-23 16:35:00|10214.1|10209.1|10209.6|10204.6|10215.2|10210.2|10209.6|10204.6|25
1653324000000|2022-05-23 16:40:00|10209.4|10204.4|10206.3|10201.3|10210|10205|10206.3|10201.3|44
1653324300000|2022-05-23 16:45:00|10206.4|10201.4|10206|10201|10207.9|10202.9|10205.9|10200.9|33
1653324600000|2022-05-23 16:50:00|10205.9|10200.9|10208.8|10203.8|10208.8|10203.8|10205.5|10200.5|17
1653324900000|2022-05-23 16:55:00|10208.7|10203.7|10210.5|10205.5|10212.1|10207.1|10208.7|10203.7|11
1653325200000|2022-05-23 17:00:00|10210.4|10205.4|10212.1|10207.1|10213.2|10208.2|10210|10205|34
1653325500000|2022-05-23 17:05:00|10212.2|10207.2|10212|10207|10213.1|10208.1|10211.2|10206.2|12
1653325800000|2022-05-23 17:10:00|10211.8|10206.8|10211.1|10206.1|10213.1|10208.1|10211.1|10206.1|24
1653326100000|2022-05-23 17:15:00|10211.2|10206.2|10214.1|10209.1|10215|10210|10211.2|10206.2|46
1653326400000|2022-05-23 17:20:00|10214.3|10209.3|10213.8|10208.8|10215.3|10210.3|10213.6|10208.6|42
1653326700000|2022-05-23 17:25:00|10214.1|10209.1|10210.6|10205.6|10214.2|10209.2|10210.5|10205.5|24
1653327000000|2022-05-23 17:30:00|10210.5|10205.5|10205.6|10200.6|10210.5|10205.5|10205.6|10200.6|107
1653327300000|2022-05-23 17:35:00|10205.7|10200.7|10204|10199|10206.3|10201.3|10203.6|10198.6|36
1653327600000|2022-05-23 17:40:00|10204.1|10199.1|10203.1|10198.1|10205.3|10200.3|10203.1|10198.1|345
1653327900000|2022-05-23 17:45:00|10203.5|10198.5|10205.6|10200.6|10205.6|10200.6|10202.8|10197.8|96
1653328200000|2022-05-23 17:50:00|10205.8|10200.8|10204.8|10199.8|10206.8|10201.8|10204.7|10199.7|122
1653328500000|2022-05-23 17:55:00|10204.7|10199.7|10206|10201|10207.1|10202.1|10204.3|10199.3|23
1653328800000|2022-05-23 18:00:00|10206.1|10201.1|10206.9|10201.9|10207|10202|10204.7|10199.7|25
1653329100000|2022-05-23 18:05:00|10207|10202|10206.7|10201.7|10208.8|10203.8|10206|10201|25
1653329400000|2022-05-23 18:10:00|10206.6|10201.6|10207.2|10202.2|10207.6|10202.6|10206.4|10201.4|9
1653329700000|2022-05-23 18:15:00|10207|10202|10206.5|10201.5|10209|10204|10205.7|10200.7|20
1653330000000|2022-05-23 18:20:00|10206.8|10201.8|10206.7|10201.7|10206.8|10201.8|10205.7|10200.7|13
1653330300000|2022-05-23 18:25:00|10206.4|10201.4|10207|10202|10207|10202|10206.2|10201.2|22
1653330600000|2022-05-23 18:30:00|10206.7|10201.7|10205.2|10200.2|10207|10202|10205.2|10200.2|13
1653330900000|2022-05-23 18:35:00|10205.3|10200.3|10201.5|10196.5|10205.5|10200.5|10201.5|10196.5|30
1653331200000|2022-05-23 18:40:00|10201.4|10196.4|10198.3|10193.3|10201.5|10196.5|10198|10193|95
1653331500000|2022-05-23 18:45:00|10198.2|10193.2|10194.9|10189.9|10198.3|10193.3|10193.6|10188.6|348
1653331800000|2022-05-23 18:50:00|10194.8|10189.8|10197.4|10192.4|10198.5|10193.5|10193.9|10188.9|104
1653332100000|2022-05-23 18:55:00|10197.5|10192.5|10197.9|10192.9|10199|10194|10196.9|10191.9|277
1653332400000|2022-05-23 19:00:00|10198|10193|10198.7|10193.7|10198.9|10193.9|10197.1|10192.1|49
1653332700000|2022-05-23 19:05:00|10198.6|10193.6|10201.7|10196.7|10201.7|10196.7|10198.2|10193.2|28
1653333000000|2022-05-23 19:10:00|10201.6|10196.6|10203.5|10198.5|10204.2|10199.2|10200.6|10195.6|33
1653333300000|2022-05-23 19:15:00|10203.6|10198.6|10204.6|10199.6|10205.7|10200.7|10203.6|10198.6|15
1653333600000|2022-05-23 19:20:00|10204.5|10199.5|10204.5|10199.5|10205|10200|10203.5|10198.5|109
1653333900000|2022-05-23 19:25:00|10204.6|10199.6|10203.6|10198.6|10204.6|10199.6|10202.5|10197.5|28
1653334200000|2022-05-23 19:30:00|10203.5|10198.5|10199|10194|10203.6|10198.6|10199|10194|51
1653334500000|2022-05-23 19:35:00|10199.6|10194.6|10199.5|10194.5|10201.1|10196.1|10199.3|10194.3|22
1653334800000|2022-05-23 19:40:00|10199.6|10194.6|10200.5|10195.5|10200.8|10195.8|10199.2|10194.2|5
1653335100000|2022-05-23 19:45:00|10200.6|10195.6|10200.9|10195.9|10201.3|10196.3|10200.3|10195.3|26
1653335400000|2022-05-23 19:50:00|10200.7|10195.7|10201.1|10196.1|10201.5|10196.5|10199.1|10194.1|194
1653335700000|2022-05-23 19:55:00|10201|10196|10202.5|10197.5|10202.6|10197.6|10200|10195|132
1653336000000|2022-05-23 20:00:00|10202.4|10197.4|10200.7|10195.7|10203.5|10198.5|10200.7|10195.7|27
1653336300000|2022-05-23 20:05:00|10200.6|10195.6|10199.2|10194.2|10200.6|10195.6|10198.1|10193.1|40
1653336600000|2022-05-23 20:10:00|10199.1|10194.1|10198.7|10193.7|10199.2|10194.2|10198.2|10193.2|11
1653336900000|2022-05-23 20:15:00|10198.6|10193.6|10198.2|10193.2|10198.6|10193.6|10197.9|10192.9|36
1653337200000|2022-05-23 20:20:00|10198.3|10193.3|10201|10196|10201|10196|10198.3|10193.3|9
1653337500000|2022-05-23 20:25:00|10201.2|10196.2|10198.7|10193.7|10201.7|10196.7|10198.4|10193.4|3
1653337800000|2022-05-23 20:30:00|10198.6|10193.6|10200.2|10195.2|10200.2|10195.2|10198.2|10193.2|4
1653338100000|2022-05-23 20:35:00|10200.1|10195.1|10199.9|10194.9|10200.5|10195.5|10199.9|10194.9|2
1653338400000|2022-05-23 20:40:00|10199.7|10194.7|10198.8|10193.8|10199.7|10194.7|10198.8|10193.8|2
1653338700000|2022-05-23 20:45:00|10198.4|10193.4|10197.6|10192.6|10198.6|10193.6|10197.3|10192.3|24
1653339000000|2022-05-23 20:50:00|10197.4|10192.4|10197.3|10192.3|10197.6|10192.6|10196.2|10191.2|19
1653339300000|2022-05-23 20:55:00|10197.4|10192.4|10198.9|10189.9|10198.9|10192.4|10194.3|10189.3|34
1653350400000|2022-05-24 00:00:00|10201.1|10196.1|10205.5|10200.5|10206.7|10201.7|10199.5|10194.5|395
1653350700000|2022-05-24 00:05:00|10205.4|10200.4|10208.4|10203.4|10208.6|10203.6|10205.4|10200.4|9
1653351000000|2022-05-24 00:10:00|10208.5|10203.5|10207.1|10202.1|10209|10204|10207.1|10202.1|16
1653351300000|2022-05-24 00:15:00|10207.2|10202.2|10208.2|10203.2|10208.6|10203.6|10207|10202|21
1653351600000|2022-05-24 00:20:00|10208.4|10203.4|10209|10204|10210.4|10205.4|10208.4|10203.4|13
1653351900000|2022-05-24 00:25:00|10209.3|10204.3|10211.4|10206.4|10211.7|10206.7|10208.9|10203.9|8
1653352200000|2022-05-24 00:30:00|10211.1|10206.1|10209.4|10204.4|10211.7|10206.7|10208.7|10203.7|9
1653352500000|2022-05-24 00:35:00|10209.5|10204.5|10211.4|10206.4|10211.4|10206.4|10209.4|10204.4|14
1653352800000|2022-05-24 00:40:00|10211.5|10206.5|10210.7|10205.7|10211.7|10206.7|10208.9|10203.9|23
1653353100000|2022-05-24 00:45:00|10210.6|10205.6|10211.2|10206.2|10211.2|10206.2|10209.7|10204.7|20
1653353400000|2022-05-24 00:50:00|10211.1|10206.1|10214.2|10209.2|10215.2|10210.2|10210.9|10205.9|53
1653353700000|2022-05-24 00:55:00|10214.1|10209.1|10215.5|10210.5|10217.7|10212.7|10214.1|10209.1|19
1653354000000|2022-05-24 01:00:00|10215.4|10210.4|10215.3|10210.3|10215.9|10210.9|10214|10209|30
1653354300000|2022-05-24 01:05:00|10215.2|10210.2|10213.7|10208.7|10216.3|10211.3|10213.7|10208.7|13
1653354600000|2022-05-24 01:10:00|10213.8|10208.8|10213.4|10208.4|10214.4|10209.4|10211.9|10206.9|6
1653354900000|2022-05-24 01:15:00|10213.5|10208.5|10213.9|10208.9|10214.5|10209.5|10212.9|10207.9|9
1653355200000|2022-05-24 01:20:00|10214|10209|10211.2|10206.2|10214|10209|10211.1|10206.1|44
1653355500000|2022-05-24 01:25:00|10211.4|10206.4|10213.1|10208.1|10213.4|10208.4|10210.8|10205.8|9
1653355800000|2022-05-24 01:30:00|10212.7|10207.7|10219.1|10214.1|10219.6|10214.6|10212.7|10207.7|81
1653356100000|2022-05-24 01:35:00|10219|10214|10216.9|10211.9|10219.3|10214.3|10216.2|10211.2|19
1653356400000|2022-05-24 01:40:00|10216.7|10211.7|10214|10209|10216.7|10211.7|10213.7|10208.7|15
1653356700000|2022-05-24 01:45:00|10214.3|10209.3|10215|10210|10215.4|10210.4|10214.2|10209.2|5
1653357000000|2022-05-24 01:50:00|10215.2|10210.2|10215.7|10210.7|10216.9|10211.9|10215.2|10210.2|66
1653357300000|2022-05-24 01:55:00|10215.6|10210.6|10218.4|10213.4|10219|10214|10215.4|10210.4|14
1653357600000|2022-05-24 02:00:00|10218.2|10213.2|10218.7|10213.7|10220.1|10215.1|10218|10213|171
1653357900000|2022-05-24 02:05:00|10218.6|10213.6|10219|10214|10220.2|10215.2|10218.6|10213.6|55
1653358200000|2022-05-24 02:10:00|10219.2|10214.2|10219.4|10214.4|10219.4|10214.4|10218.3|10213.3|41
1653358500000|2022-05-24 02:15:00|10219.6|10214.6|10221|10216|10221|10216|10219.5|10214.5|13
1653358800000|2022-05-24 02:20:00|10220.7|10215.7|10221.1|10216.1|10222|10217|10220.3|10215.3|30
1653359100000|2022-05-24 02:25:00|10221.2|10216.2|10220.4|10215.4|10221.7|10216.7|10220.1|10215.1|7
1653359400000|2022-05-24 02:30:00|10220.3|10215.3|10218.9|10213.9|10220.3|10215.3|10218.7|10213.7|10
1653359700000|2022-05-24 02:35:00|10219|10214|10218.5|10213.5|10219.3|10214.3|10218|10213|16
1653360000000|2022-05-24 02:40:00|10218.3|10213.3|10216.6|10211.6|10218.3|10213.3|10216.3|10211.3|12
1653360300000|2022-05-24 02:45:00|10216.4|10211.4|10216.6|10211.6|10218.6|10213.6|10216.4|10211.4|24
1653360600000|2022-05-24 02:50:00|10216.5|10211.5|10216.9|10211.9|10217.4|10212.4|10216.3|10211.3|10
1653360900000|2022-05-24 02:55:00|10217.1|10212.1|10217.9|10212.9|10217.9|10212.9|10216.4|10211.4|8
1653361200000|2022-05-24 03:00:00|10218.3|10213.3|10215.1|10210.1|10218.3|10213.3|10215.1|10210.1|15
1653361500000|2022-05-24 03:05:00|10215.2|10210.2|10214.6|10209.6|10215.9|10210.9|10214.1|10209.1|23
1653361800000|2022-05-24 03:10:00|10214.7|10209.7|10213.1|10208.1|10214.9|10209.9|10212.6|10207.6|101
1653362100000|2022-05-24 03:15:00|10213|10208|10213.4|10208.4|10213.9|10208.9|10212.1|10207.1|12
1653362400000|2022-05-24 03:20:00|10213.5|10208.5|10215.5|10210.5|10215.5|10210.5|10213.3|10208.3|4
1653362700000|2022-05-24 03:25:00|10215.6|10210.6|10216.1|10211.1|10216.4|10211.4|10215|10210|4
1653363000000|2022-05-24 03:30:00|10216|10211|10214.3|10209.3|10216|10211|10213.8|10208.8|14
1653363300000|2022-05-24 03:35:00|10214.4|10209.4|10215.1|10210.1|10215.1|10210.1|10214.3|10209.3|4
1653363600000|2022-05-24 03:40:00|10215|10210|10213.5|10208.5|10215.1|10210.1|10213.3|10208.3|2
1653363900000|2022-05-24 03:45:00|10213.6|10208.6|10211.8|10206.8|10213.6|10208.6|10211.5|10206.5|90
1653364200000|2022-05-24 03:50:00|10212|10207|10212.1|10207.1|10212.8|10207.8|10211.5|10206.5|10
1653364500000|2022-05-24 03:55:00|10212.2|10207.2|10212.6|10207.6|10213|10208|10211.9|10206.9|4
1653364800000|2022-05-24 04:00:00|10212.5|10207.5|10211.8|10206.8|10213|10208|10211.5|10206.5|3
1653365100000|2022-05-24 04:05:00|10211.7|10206.7|10212.2|10207.2|10212.6|10207.6|10210.9|10205.9|6
1653365400000|2022-05-24 04:10:00|10212.3|10207.3|10212.6|10207.6|10213.6|10208.6|10212.2|10207.2|4
1653365700000|2022-05-24 04:15:00|10212.7|10207.7|10211.6|10206.6|10212.7|10207.7|10209.7|10204.7|18
1653366000000|2022-05-24 04:20:00|10211.8|10206.8|10213.3|10208.3|10213.8|10208.8|10211.7|10206.7|10
1653366300000|2022-05-24 04:25:00|10213.2|10208.2|10214.1|10209.1|10214.4|10209.4|10213.2|10208.2|10
1653366600000|2022-05-24 04:30:00|10214|10209|10212.6|10207.6|10214|10209|10212.6|10207.6|5
1653366900000|2022-05-24 04:35:00|10212.7|10207.7|10213.7|10208.7|10213.7|10208.7|10212.7|10207.7|10
1653367200000|2022-05-24 04:40:00|10213.6|10208.6|10212.4|10207.4|10214.2|10209.2|10212.4|10207.4|6
1653367500000|2022-05-24 04:45:00|10212.2|10207.2|10213.7|10208.7|10214.3|10209.3|10211.7|10206.7|13
1653367800000|2022-05-24 04:50:00|10213.8|10208.8|10214|10209|10215.8|10210.8|10213.4|10208.4|8
1653368100000|2022-05-24 04:55:00|10214.1|10209.1|10217.2|10212.2|10217.5|10212.5|10214.1|10209.1|17
1653368400000|2022-05-24 05:00:00|10216.9|10211.9|10215.4|10210.4|10216.9|10211.9|10215.2|10210.2|19
1653368700000|2022-05-24 05:05:00|10215.3|10210.3|10214.1|10209.1|10215.3|10210.3|10213.9|10208.9|12
1653369000000|2022-05-24 05:10:00|10214.2|10209.2|10215.5|10210.5|10215.5|10210.5|10213.4|10208.4|14
1653369300000|2022-05-24 05:15:00|10215.7|10210.7|10213.6|10208.6|10216.3|10211.3|10213.6|10208.6|11
1653369600000|2022-05-24 05:20:00|10213.7|10208.7|10214.4|10209.4|10214.5|10209.5|10212.7|10207.7|9
1653369900000|2022-05-24 05:25:00|10214.3|10209.3|10214.9|10209.9|10215.3|10210.3|10213.1|10208.1|23
1653370200000|2022-05-24 05:30:00|10215.3|10210.3|10214.1|10209.1|10215.6|10210.6|10213.1|10208.1|48
1653370500000|2022-05-24 05:35:00|10214|10209|10215.9|10210.9|10216.3|10211.3|10213.3|10208.3|39
1653370800000|2022-05-24 05:40:00|10216.2|10211.2|10217.2|10212.2|10217.2|10212.2|10215.6|10210.6|6
1653371100000|2022-05-24 05:45:00|10217.4|10212.4|10217.4|10212.4|10217.9|10212.9|10217|10212|5
1653371400000|2022-05-24 05:50:00|10217.6|10212.6|10213.4|10208.4|10218.3|10213.3|10213.4|10208.4|22
1653371700000|2022-05-24 05:55:00|10213.6|10208.6|10212.1|10207.1|10214.6|10209.6|10211.4|10206.4|21
1653372000000|2022-05-24 06:00:00|10211.9|10206.9|10214.1|10209.1|10214.1|10209.1|10210.5|10205.5|30
1653372300000|2022-05-24 06:05:00|10214|10209|10210.3|10205.3|10214|10209|10209.1|10204.1|62
1653372600000|2022-05-24 06:10:00|10210.1|10205.1|10210.9|10205.9|10211.1|10206.1|10209.4|10204.4|7
1653372900000|2022-05-24 06:15:00|10210.7|10205.7|10209.6|10204.6|10210.9|10205.9|10209.1|10204.1|22
1653373200000|2022-05-24 06:20:00|10209.9|10204.9|10211.1|10206.1|10211.9|10206.9|10208.8|10203.8|28
1653373500000|2022-05-24 06:25:00|10211.2|10206.2|10213.1|10208.1|10214.9|10209.9|10211.1|10206.1|14
1653373800000|2022-05-24 06:30:00|10213.2|10208.2|10212.4|10207.4|10213.4|10208.4|10209.7|10204.7|45
1653374100000|2022-05-24 06:35:00|10212.5|10207.5|10214.5|10209.5|10214.6|10209.6|10211.6|10206.6|25
1653374400000|2022-05-24 06:40:00|10214.7|10209.7|10209.9|10204.9|10214.7|10209.7|10209.9|10204.9|60
1653374700000|2022-05-24 06:45:00|10210|10205|10210.2|10205.2|10210.5|10205.5|10208.9|10203.9|35
1653375000000|2022-05-24 06:50:00|10210.4|10205.4|10196.3|10191.3|10210.4|10205.4|10195.9|10190.9|208
1653375300000|2022-05-24 06:55:00|10196.7|10191.7|10202.6|10197.6|10205|10200|10196.7|10191.7|108
1653375600000|2022-05-24 07:00:00|10202.2|10197.2|10179.1|10174.1|10202.2|10197.2|10178.1|10173.1|386
1653375900000|2022-05-24 07:05:00|10178.8|10173.8|10178.1|10173.1|10184.6|10179.6|10174.5|10169.5|399
1653376200000|2022-05-24 07:10:00|10177.9|10172.9|10172.6|10167.6|10178.6|10173.6|10172.4|10167.4|176
1653376500000|2022-05-24 07:15:00|10172.5|10167.5|10176.6|10171.6|10176.7|10171.7|10171.5|10166.5|125
1653376800000|2022-05-24 07:20:00|10176.7|10171.7|10171|10166|10177.6|10172.6|10165.7|10160.7|820
1653377100000|2022-05-24 07:25:00|10170.9|10165.9|10168.2|10163.2|10173.1|10168.1|10168.2|10163.2|100
1653377400000|2022-05-24 07:30:00|10168.8|10163.8|10172|10167|10174.1|10169.1|10164.7|10159.7|118
1653377700000|2022-05-24 07:35:00|10172.1|10167.1|10170.1|10165.1|10173.4|10168.4|10170|10165|65
1653378000000|2022-05-24 07:40:00|10170.5|10165.5|10165|10160|10172.5|10167.5|10164.5|10159.5|104
1653378300000|2022-05-24 07:45:00|10164.9|10159.9|10170.5|10165.5|10171.1|10166.1|10163.3|10158.3|49
1653378600000|2022-05-24 07:50:00|10170.7|10165.7|10169.5|10164.5|10171.8|10166.8|10166.5|10161.5|52
1653378900000|2022-05-24 07:55:00|10169.4|10164.4|10166|10161|10169.4|10164.4|10165.4|10160.4|69
1653379200000|2022-05-24 08:00:00|10166.1|10161.1|10167.9|10162.9|10169.4|10164.4|10162.9|10157.9|72
1653379500000|2022-05-24 08:05:00|10168|10163|10171.6|10166.6|10172.5|10167.5|10168|10163|206
1653379800000|2022-05-24 08:10:00|10171.7|10166.7|10173|10168|10174.6|10169.6|10170.3|10165.3|145
1653380100000|2022-05-24 08:15:00|10173.1|10168.1|10181.2|10176.2|10181.2|10176.2|10173|10168|257
1653380400000|2022-05-24 08:20:00|10181.3|10176.3|10178.5|10173.5|10182.4|10177.4|10175.7|10170.7|69
1653380700000|2022-05-24 08:25:00|10179.1|10174.1|10177.1|10172.1|10179.1|10174.1|10175.5|10170.5|42
1653381000000|2022-05-24 08:30:00|10177.3|10172.3|10182.1|10177.1|10187.9|10182.9|10177.3|10172.3|253
1653381300000|2022-05-24 08:35:00|10182.2|10177.2|10188.5|10183.5|10189.4|10184.4|10182.1|10177.1|88
1653381600000|2022-05-24 08:40:00|10188.7|10183.7|10192.5|10187.5|10193.9|10188.9|10188.4|10183.4|230
1653381900000|2022-05-24 08:45:00|10192.7|10187.7|10187.5|10182.5|10192.7|10187.7|10184.7|10179.7|184
1653382200000|2022-05-24 08:50:00|10187.6|10182.6|10192.7|10187.7|10193.7|10188.7|10187.6|10182.6|50
1653382500000|2022-05-24 08:55:00|10192.8|10187.8|10193.7|10188.7|10195|10190|10192.2|10187.2|71
1653382800000|2022-05-24 09:00:00|10193.5|10188.5|10194|10189|10194.3|10189.3|10190.5|10185.5|224
1653383100000|2022-05-24 09:05:00|10194.1|10189.1|10186.9|10181.9|10194.4|10189.4|10186.9|10181.9|64
1653383400000|2022-05-24 09:10:00|10187|10182|10186.3|10181.3|10187.7|10182.7|10185.4|10180.4|25
1653383700000|2022-05-24 09:15:00|10186.2|10181.2|10183.6|10178.6|10186.5|10181.5|10183.3|10178.3|142
1653384000000|2022-05-24 09:20:00|10183.8|10178.8|10182.9|10177.9|10184.3|10179.3|10181.8|10176.8|115
1653384300000|2022-05-24 09:25:00|10183.4|10178.4|10183.9|10178.9|10185.2|10180.2|10182.1|10177.1|52
1653384600000|2022-05-24 09:30:00|10184.2|10179.2|10188.9|10183.9|10190.2|10185.2|10183.8|10178.8|40
1653384900000|2022-05-24 09:35:00|10188.8|10183.8|10186.2|10181.2|10189.4|10184.4|10184.9|10179.9|15
1653385200000|2022-05-24 09:40:00|10186.3|10181.3|10189.7|10184.7|10190.5|10185.5|10186.2|10181.2|42
1653385500000|2022-05-24 09:45:00|10189.6|10184.6|10188.9|10183.9|10191.1|10186.1|10186.9|10181.9|30
1653385800000|2022-05-24 09:50:00|10189.2|10184.2|10190.6|10185.6|10191.8|10186.8|10188.5|10183.5|18
1653386100000|2022-05-24 09:55:00|10190.8|10185.8|10189.4|10184.4|10190.8|10185.8|10188.8|10183.8|16
1653386400000|2022-05-24 10:00:00|10189.3|10184.3|10187.9|10182.9|10190.3|10185.3|10187.8|10182.8|11
1653386700000|2022-05-24 10:05:00|10188.3|10183.3|10182.2|10177.2|10188.8|10183.8|10182.1|10177.1|397
1653387000000|2022-05-24 10:10:00|10182.3|10177.3|10182.9|10177.9|10183.8|10178.8|10181.8|10176.8|40
1653387300000|2022-05-24 10:15:00|10182.7|10177.7|10185.2|10180.2|10186|10181|10182.1|10177.1|22
1653387600000|2022-05-24 10:20:00|10184.8|10179.8|10183.7|10178.7|10187.1|10182.1|10183.2|10178.2|15
1653387900000|2022-05-24 10:25:00|10183.8|10178.8|10185.1|10180.1|10186.2|10181.2|10183.8|10178.8|14
1653388200000|2022-05-24 10:30:00|10185.3|10180.3|10188.5|10183.5|10188.7|10183.7|10184.7|10179.7|72
1653388500000|2022-05-24 10:35:00|10188.2|10183.2|10186|10181|10189.7|10184.7|10186|10181|33
1653388800000|2022-05-24 10:40:00|10185.8|10180.8|10187.2|10182.2|10187.2|10182.2|10184|10179|96
1653389100000|2022-05-24 10:45:00|10187.4|10182.4|10187.2|10182.2|10187.8|10182.8|10185.2|10180.2|17
1653389400000|2022-05-24 10:50:00|10187.3|10182.3|10189.8|10184.8|10191.7|10186.7|10187.3|10182.3|45
1653389700000|2022-05-24 10:55:00|10190|10185|10188.6|10183.6|10190.4|10185.4|10188.1|10183.1|28
1653390000000|2022-05-24 11:00:00|10188.5|10183.5|10189.7|10184.7|10190.1|10185.1|10187.5|10182.5|66
1653390300000|2022-05-24 11:05:00|10189.8|10184.8|10189.8|10184.8|10191.3|10186.3|10188.6|10183.6|25
1653390600000|2022-05-24 11:10:00|10190.1|10185.1|10192.1|10187.1|10192.1|10187.1|10190.1|10185.1|38
1653390900000|2022-05-24 11:15:00|10192.3|10187.3|10191.5|10186.5|10194.7|10189.7|10191.5|10186.5|54
1653391200000|2022-05-24 11:20:00|10191.6|10186.6|10190.9|10185.9|10192.3|10187.3|10190.1|10185.1|119
1653391500000|2022-05-24 11:25:00|10190.7|10185.7|10189.7|10184.7|10191.8|10186.8|10189.1|10184.1|137
1653391800000|2022-05-24 11:30:00|10189.8|10184.8|10189.5|10184.5|10190.6|10185.6|10187.7|10182.7|34
1653392100000|2022-05-24 11:35:00|10189.7|10184.7|10184.3|10179.3|10190.3|10185.3|10178.2|10173.2|411
1653392400000|2022-05-24 11:40:00|10184.2|10179.2|10186.1|10181.1|10188.3|10183.3|10183.9|10178.9|60
1653392700000|2022-05-24 11:45:00|10185.7|10180.7|10183.2|10178.2|10185.8|10180.8|10179.8|10174.8|42
1653393000000|2022-05-24 11:50:00|10183.1|10178.1|10185.2|10180.2|10187.8|10182.8|10182.7|10177.7|35
1653393300000|2022-05-24 11:55:00|10185.3|10180.3|10188.6|10183.6|10190.2|10185.2|10185.2|10180.2|44
1653393600000|2022-05-24 12:00:00|10188.5|10183.5|10182.4|10177.4|10188.6|10183.6|10181.8|10176.8|52
1653393900000|2022-05-24 12:05:00|10182.6|10177.6|10184.6|10179.6|10185.4|10180.4|10181.1|10176.1|106
1653394200000|2022-05-24 12:10:00|10184.4|10179.4|10182.1|10177.1|10187.1|10182.1|10179.7|10174.7|153
1653394500000|2022-05-24 12:15:00|10181.8|10176.8|10189.7|10184.7|10190.2|10185.2|10181.2|10176.2|87
1653394800000|2022-05-24 12:20:00|10189.8|10184.8|10193.2|10188.2|10193.9|10188.9|10189.6|10184.6|127
1653395100000|2022-05-24 12:25:00|10193.3|10188.3|10199.8|10194.8|10199.8|10194.8|10193.1|10188.1|173
1653395400000|2022-05-24 12:30:00|10199.7|10194.7|10198.2|10193.2|10200.2|10195.2|10197.1|10192.1|97
1653395700000|2022-05-24 12:35:00|10198.7|10193.7|10196.7|10191.7|10200.2|10195.2|10195.2|10190.2|83
1653396000000|2022-05-24 12:40:00|10196.6|10191.6|10197.1|10192.1|10198.6|10193.6|10196.2|10191.2|26
1653396300000|2022-05-24 12:45:00|10197.2|10192.2|10187.5|10182.5|10197.7|10192.7|10187.5|10182.5|138
1653396600000|2022-05-24 12:50:00|10187.3|10182.3|10184.7|10179.7|10187.4|10182.4|10182.1|10177.1|273
1653396900000|2022-05-24 12:55:00|10184.8|10179.8|10189.7|10184.7|10191.7|10186.7|10184.5|10179.5|74
1653397200000|2022-05-24 13:00:00|10190|10185|10189.3|10184.3|10192.2|10187.2|10188.8|10183.8|37
1653397500000|2022-05-24 13:05:00|10189.1|10184.1|10188.4|10183.4|10192.4|10187.4|10186.6|10181.6|48
1653397800000|2022-05-24 13:10:00|10188.5|10183.5|10186.5|10181.5|10190|10185|10184.8|10179.8|55
1653398100000|2022-05-24 13:15:00|10186.4|10181.4|10187.6|10182.6|10189.6|10184.6|10186.3|10181.3|38
1653398400000|2022-05-24 13:20:00|10187.8|10182.8|10186.4|10181.4|10187.9|10182.9|10184.9|10179.9|75
1653398700000|2022-05-24 13:25:00|10186.6|10181.6|10190.1|10185.1|10192.6|10187.6|10186.6|10181.6|334
1653399000000|2022-05-24 13:30:00|10190|10185|10182.7|10177.7|10190.1|10185.1|10180.5|10175.5|646
1653399300000|2022-05-24 13:35:00|10182.9|10177.9|10185|10180|10187.6|10182.6|10176.6|10171.6|260
1653399600000|2022-05-24 13:40:00|10185.2|10180.2|10180.2|10175.2|10187.1|10182.1|10178.5|10173.5|187
1653399900000|2022-05-24 13:45:00|10185.1|10180.1|10163.2|10158.2|10187.2|10182.2|10161.8|10156.8|570
1653400200000|2022-05-24 13:50:00|10163|10158|10161.9|10156.9|10164.7|10159.7|10157.8|10152.8|493
1653400500000|2022-05-24 13:55:00|10162.3|10157.3|10166.4|10161.4|10166.8|10161.8|10161.4|10156.4|189
1653400800000|2022-05-24 14:00:00|10166.3|10161.3|10157.5|10152.5|10167.1|10162.1|10154.7|10149.7|175
1653401100000|2022-05-24 14:05:00|10157.6|10152.6|10168.9|10163.9|10168.9|10163.9|10156.5|10151.5|185
1653401400000|2022-05-24 14:10:00|10169|10164|10170.6|10165.6|10173.2|10168.2|10167.7|10162.7|140
1653401700000|2022-05-24 14:15:00|10170.7|10165.7|10174.7|10169.7|10177.2|10172.2|10170.7|10165.7|143
1653402000000|2022-05-24 14:20:00|10174.8|10169.8|10167.2|10162.2|10175.7|10170.7|10163.9|10158.9|309
1653402300000|2022-05-24 14:25:00|10166.8|10161.8|10162.2|10157.2|10170.2|10165.2|10161.2|10156.2|207
1653402600000|2022-05-24 14:30:00|10162.1|10157.1|10159.9|10154.9|10163.9|10158.9|10157.5|10152.5|286
1653402900000|2022-05-24 14:35:00|10160|10155|10164.4|10159.4|10166.3|10161.3|10159.5|10154.5|80
1653403200000|2022-05-24 14:40:00|10164.5|10159.5|10168|10163|10171.9|10166.9|10164.2|10159.2|79
1653403500000|2022-05-24 14:45:00|10168.1|10163.1|10174.4|10169.4|10175.9|10170.9|10165.4|10160.4|370
1653403800000|2022-05-24 14:50:00|10174.1|10169.1|10173.5|10168.5|10175.9|10170.9|10169.4|10164.4|165
1653404100000|2022-05-24 14:55:00|10173.4|10168.4|10171.9|10166.9|10175.7|10170.7|10171.1|10166.1|178
1653404400000|2022-05-24 15:00:00|10172.3|10167.3|10171.9|10166.9|10173|10168|10169.7|10164.7|135
1653404700000|2022-05-24 15:05:00|10172|10167|10172.4|10167.4|10174.5|10169.5|10171.9|10166.9|29
1653405000000|2022-05-24 15:10:00|10172.6|10167.6|10173.7|10168.7|10177.5|10172.5|10172.1|10167.1|50
1653405300000|2022-05-24 15:15:00|10173.5|10168.5|10174.7|10169.7|10176|10171|10170.9|10165.9|31
1653405600000|2022-05-24 15:20:00|10174.6|10169.6|10173.1|10168.1|10176.8|10171.8|10171.4|10166.4|38
1653405900000|2022-05-24 15:25:00|10172.9|10167.9|10169.7|10164.7|10173.6|10168.6|10168.7|10163.7|75
1653406200000|2022-05-24 15:30:00|10169.6|10164.6|10167.7|10162.7|10172|10167|10167.6|10162.6|39
1653406500000|2022-05-24 15:35:00|10167.6|10162.6|10169.2|10164.2|10170.8|10165.8|10166.9|10161.9|45
1653406800000|2022-05-24 15:40:00|10169.4|10164.4|10168.5|10163.5|10171.2|10166.2|10168.2|10163.2|275
1653407100000|2022-05-24 15:45:00|10168.4|10163.4|10165.6|10160.6|10170.6|10165.6|10163.7|10158.7|188
1653407400000|2022-05-24 15:50:00|10165.2|10160.2|10163.2|10158.2|10165.6|10160.6|10162.9|10157.9|64
1653407700000|2022-05-24 15:55:00|10163.1|10158.1|10159.7|10154.7|10163.4|10158.4|10159.2|10154.2|79
1653408000000|2022-05-24 16:00:00|10159.8|10154.8|10159.4|10154.4|10161.6|10156.6|10158.7|10153.7|95
1653408300000|2022-05-24 16:05:00|10159.2|10154.2|10158.6|10153.6|10159.5|10154.5|10158.1|10153.1|119
1653408600000|2022-05-24 16:10:00|10158.7|10153.7|10154.7|10149.7|10158.7|10153.7|10154.6|10149.6|54
1653408900000|2022-05-24 16:15:00|10154.8|10149.8|10155.6|10150.6|10158.6|10153.6|10154.1|10149.1|83
1653409200000|2022-05-24 16:20:00|10155.5|10150.5|10158|10153|10160.5|10155.5|10155.5|10150.5|42
1653409500000|2022-05-24 16:25:00|10158.1|10153.1|10158.4|10153.4|10158.4|10153.4|10154.5|10149.5|106
1653409800000|2022-05-24 16:30:00|10158.3|10153.3|10160.6|10155.6|10160.8|10155.8|10157.2|10152.2|154
1653410100000|2022-05-24 16:35:00|10160.4|10155.4|10161.1|10156.1|10161.8|10156.8|10159.5|10154.5|53
1653410400000|2022-05-24 16:40:00|10161|10156|10161.1|10156.1|10162.6|10157.6|10160.1|10155.1|27
1653410700000|2022-05-24 16:45:00|10161.5|10156.5|10161.1|10156.1|10163.1|10158.1|10160.8|10155.8|56
1653411000000|2022-05-24 16:50:00|10161|10156|10163.4|10158.4|10163.8|10158.8|10160.1|10155.1|23
1653411300000|2022-05-24 16:55:00|10163.8|10158.8|10162.6|10157.6|10164.8|10159.8|10161.6|10156.6|82
1653411600000|2022-05-24 17:00:00|10162.7|10157.7|10166.3|10161.3|10166.3|10161.3|10161.3|10156.3|53
1653411900000|2022-05-24 17:05:00|10165.9|10160.9|10162.6|10157.6|10166.3|10161.3|10162.3|10157.3|38
1653412200000|2022-05-24 17:10:00|10162.4|10157.4|10160.9|10155.9|10164.8|10159.8|10160.8|10155.8|33
1653412500000|2022-05-24 17:15:00|10160.8|10155.8|10159.3|10154.3|10161.8|10156.8|10158.3|10153.3|26
1653412800000|2022-05-24 17:20:00|10158.8|10153.8|10162.8|10157.8|10163.3|10158.3|10158.8|10153.8|59
1653413100000|2022-05-24 17:25:00|10163.3|10158.3|10161.4|10156.4|10164.3|10159.3|10161|10156|22
1653413400000|2022-05-24 17:30:00|10161.8|10156.8|10162.5|10157.5|10163.8|10158.8|10161.5|10156.5|29
1653413700000|2022-05-24 17:35:00|10162.3|10157.3|10161|10156|10162.8|10157.8|10160.1|10155.1|25
1653414000000|2022-05-24 17:40:00|10160.8|10155.8|10162|10157|10162.3|10157.3|10158.1|10153.1|115
1653414300000|2022-05-24 17:45:00|10162.1|10157.1|10164.2|10159.2|10165.1|10160.1|10161.5|10156.5|100
1653414600000|2022-05-24 17:50:00|10164.6|10159.6|10166.1|10161.1|10166.6|10161.6|10164.1|10159.1|374
1653414900000|2022-05-24 17:55:00|10166.3|10161.3|10164|10159|10166.8|10161.8|10163|10158|21
1653415200000|2022-05-24 18:00:00|10163.8|10158.8|10167.1|10162.1|10167.3|10162.3|10163.8|10158.8|32
1653415500000|2022-05-24 18:05:00|10167.3|10162.3|10166.5|10161.5|10169|10164|10166.4|10161.4|36
1653415800000|2022-05-24 18:10:00|10166.4|10161.4|10165.5|10160.5|10166.5|10161.5|10162.4|10157.4|32
1653416100000|2022-05-24 18:15:00|10165.4|10160.4|10169.8|10164.8|10169.9|10164.9|10164.6|10159.6|200
1653416400000|2022-05-24 18:20:00|10169.9|10164.9|10165.4|10160.4|10171|10166|10165.4|10160.4|190
1653416700000|2022-05-24 18:25:00|10165.5|10160.5|10167.8|10162.8|10168.2|10163.2|10164.7|10159.7|47
1653417000000|2022-05-24 18:30:00|10168.1|10163.1|10167.2|10162.2|10169.7|10164.7|10167|10162|97
1653417300000|2022-05-24 18:35:00|10167|10162|10169.2|10164.2|10169.2|10164.2|10166.8|10161.8|32
1653417600000|2022-05-24 18:40:00|10169.1|10164.1|10170.9|10165.9|10172.2|10167.2|10168.9|10163.9|45
1653417900000|2022-05-24 18:45:00|10171.1|10166.1|10171.3|10166.3|10171.8|10166.8|10170.2|10165.2|32
1653418200000|2022-05-24 18:50:00|10171.2|10166.2|10172.9|10167.9|10172.9|10167.9|10171.2|10166.2|55
1653418500000|2022-05-24 18:55:00|10172.8|10167.8|10172.7|10167.7|10174.1|10169.1|10171.2|10166.2|161
1653418800000|2022-05-24 19:00:00|10172.8|10167.8|10170.2|10165.2|10172.8|10167.8|10170|10165|62
1653419100000|2022-05-24 19:05:00|10170.1|10165.1|10165.7|10160.7|10170.2|10165.2|10165.7|10160.7|21
1653419400000|2022-05-24 19:10:00|10165.2|10160.2|10165.2|10160.2|10165.8|10160.8|10164.2|10159.2|33
1653419700000|2022-05-24 19:15:00|10165.3|10160.3|10164.6|10159.6|10165.7|10160.7|10163.6|10158.6|129
1653420000000|2022-05-24 19:20:00|10164.2|10159.2|10162.2|10157.2|10165.7|10160.7|10161.8|10156.8|111
1653420300000|2022-05-24 19:25:00|10162|10157|10166.2|10161.2|10166.3|10161.3|10162|10157|16
1653420600000|2022-05-24 19:30:00|10165.9|10160.9|10165.2|10160.2|10165.9|10160.9|10164.7|10159.7|25
1653420900000|2022-05-24 19:35:00|10165.1|10160.1|10161.2|10156.2|10165.1|10160.1|10160.2|10155.2|63
1653421200000|2022-05-24 19:40:00|10161.1|10156.1|10163.2|10158.2|10163.3|10158.3|10160.7|10155.7|26
1653421500000|2022-05-24 19:45:00|10163.3|10158.3|10160.8|10155.8|10163.3|10158.3|10159.5|10154.5|9
1653421800000|2022-05-24 19:50:00|10160.7|10155.7|10163.2|10158.2|10163.7|10158.7|10160.7|10155.7|22
1653422100000|2022-05-24 19:55:00|10163.3|10158.3|10166.1|10161.1|10166.1|10161.1|10163.2|10158.2|37
1653422400000|2022-05-24 20:00:00|10165.6|10160.6|10163.7|10158.7|10165.6|10160.6|10163.6|10158.6|46
1653422700000|2022-05-24 20:05:00|10163.6|10158.6|10163.6|10158.6|10164.7|10159.7|10163.6|10158.6|4
1653423000000|2022-05-24 20:10:00|10163.7|10158.7|10164.1|10159.1|10164.2|10159.2|10163.6|10158.6|28
1653423300000|2022-05-24 20:15:00|10163.6|10158.6|10163.6|10158.6|10164.2|10159.2|10163.6|10158.6|21
1653423600000|2022-05-24 20:20:00|10163.7|10158.7|10163.1|10158.1|10164.4|10159.4|10163.1|10158.1|3
1653423900000|2022-05-24 20:25:00|10163|10158|10162.2|10157.2|10163.1|10158.1|10162.1|10157.1|1
1653424200000|2022-05-24 20:30:00|10162.4|10157.4|10161.6|10156.6|10162.4|10157.4|10161.6|10156.6|7
1653424500000|2022-05-24 20:35:00|10161.2|10156.2|10161.6|10156.6|10161.6|10156.6|10160.6|10155.6|24
1653424800000|2022-05-24 20:40:00|10161.8|10156.8|10162.9|10157.9|10162.9|10157.9|10161.8|10156.8|7
1653425100000|2022-05-24 20:45:00|10163.1|10158.1|10163.6|10158.6|10164|10159|10162.9|10157.9|16
1653425400000|2022-05-24 20:50:00|10163.7|10158.7|10163.1|10158.1|10163.9|10158.9|10163.1|10158.1|6
1653425700000|2022-05-24 20:55:00|10162.9|10157.9|10166.8|10157.8|10166.8|10159.6|10161.8|10156.8|16
1653436800000|2022-05-25 00:00:00|10163.2|10158.2|10163.1|10158.1|10164|10159|10161|10156|91
1653437100000|2022-05-25 00:05:00|10163.2|10158.2|10166.1|10161.1|10166.6|10161.6|10163.2|10158.2|22
1653437400000|2022-05-25 00:10:00|10166.2|10161.2|10168.6|10163.6|10169.2|10164.2|10165.8|10160.8|16
1653437700000|2022-05-25 00:15:00|10168.7|10163.7|10168.8|10163.8|10169.2|10164.2|10167.2|10162.2|4
1653438000000|2022-05-25 00:20:00|10168.9|10163.9|10169.9|10164.9|10169.9|10164.9|10167.9|10162.9|18
1653438300000|2022-05-25 00:25:00|10170.1|10165.1|10171.2|10166.2|10172.1|10167.1|10169.3|10164.3|18
1653438600000|2022-05-25 00:30:00|10170.9|10165.9|10172.4|10167.4|10173.2|10168.2|10170.7|10165.7|57
1653438900000|2022-05-25 00:35:00|10172.2|10167.2|10173.4|10168.4|10174.9|10169.9|10172.1|10167.1|181
1653439200000|2022-05-25 00:40:00|10173.5|10168.5|10172.1|10167.1|10174.9|10169.9|10172.1|10167.1|15
1653439500000|2022-05-25 00:45:00|10172|10167|10172.9|10167.9|10173.3|10168.3|10169.8|10164.8|8
1653439800000|2022-05-25 00:50:00|10173.1|10168.1|10175.9|10170.9|10176.9|10171.9|10172.5|10167.5|127
1653440100000|2022-05-25 00:55:00|10175.6|10170.6|10173.9|10168.9|10175.9|10170.9|10173.9|10168.9|8
1653440400000|2022-05-25 01:00:00|10173.3|10168.3|10174|10169|10175.5|10170.5|10172.6|10167.6|45
1653440700000|2022-05-25 01:05:00|10174.2|10169.2|10179.6|10174.6|10180.5|10175.5|10173.7|10168.7|20
1653441000000|2022-05-25 01:10:00|10179.4|10174.4|10179|10174|10180.2|10175.2|10178.5|10173.5|11
1653441300000|2022-05-25 01:15:00|10179.2|10174.2|10176.7|10171.7|10179.4|10174.4|10176.6|10171.6|7
1653441600000|2022-05-25 01:20:00|10176.9|10171.9|10178.7|10173.7|10180.7|10175.7|10176.9|10171.9|53
1653441900000|2022-05-25 01:25:00|10179.1|10174.1|10179.7|10174.7|10180.6|10175.6|10178.4|10173.4|4
1653442200000|2022-05-25 01:30:00|10179.8|10174.8|10177.5|10172.5|10179.8|10174.8|10177.3|10172.3|18
1653442500000|2022-05-25 01:35:00|10177.3|10172.3|10177.5|10172.5|10178.3|10173.3|10176.5|10171.5|35
1653442800000|2022-05-25 01:40:00|10177.6|10172.6|10178.1|10173.1|10179.3|10174.3|10177.5|10172.5|3
1653443100000|2022-05-25 01:45:00|10178.3|10173.3|10177.2|10172.2|10178.6|10173.6|10177.1|10172.1|5
1653443400000|2022-05-25 01:50:00|10177.4|10172.4|10180.1|10175.1|10180.5|10175.5|10177.1|10172.1|7
1653443700000|2022-05-25 01:55:00|10180|10175|10181.7|10176.7|10182.5|10177.5|10179.5|10174.5|25
1653444000000|2022-05-25 02:00:00|10181.6|10176.6|10174|10169|10181.6|10176.6|10174|10169|127
1653444300000|2022-05-25 02:05:00|10174.2|10169.2|10174.8|10169.8|10174.8|10169.8|10172.1|10167.1|44
1653444600000|2022-05-25 02:10:00|10175.2|10170.2|10176.7|10171.7|10176.8|10171.8|10173.8|10168.8|13
1653444900000|2022-05-25 02:15:00|10176.8|10171.8|10179.1|10174.1|10179.2|10174.2|10176.7|10171.7|34
1653445200000|2022-05-25 02:20:00|10178.9|10173.9|10180.7|10175.7|10180.7|10175.7|10178.6|10173.6|17
1653445500000|2022-05-25 02:25:00|10180.9|10175.9|10181.6|10176.6|10182.3|10177.3|10180.2|10175.2|16
1653445800000|2022-05-25 02:30:00|10181.5|10176.5|10185.8|10180.8|10186|10181|10181.5|10176.5|43
1653446100000|2022-05-25 02:35:00|10185.7|10180.7|10186.3|10181.3|10187.8|10182.8|10185.7|10180.7|50
1653446400000|2022-05-25 02:40:00|10186.5|10181.5|10187|10182|10187.6|10182.6|10185|10180|35
1653446700000|2022-05-25 02:45:00|10186.8|10181.8|10187.8|10182.8|10187.8|10182.8|10186.3|10181.3|18
1653447000000|2022-05-25 02:50:00|10187.7|10182.7|10186.6|10181.6|10187.7|10182.7|10186.1|10181.1|5
1653447300000|2022-05-25 02:55:00|10186.7|10181.7|10185|10180|10187.5|10182.5|10184.5|10179.5|17
1653447600000|2022-05-25 03:00:00|10184.8|10179.8|10185.5|10180.5|10188.3|10183.3|10183.5|10178.5|44
1653447900000|2022-05-25 03:05:00|10185.4|10180.4|10186.4|10181.4|10187.7|10182.7|10184.8|10179.8|22
1653448200000|2022-05-25 03:10:00|10186.3|10181.3|10184.9|10179.9|10186.7|10181.7|10184.6|10179.6|8
1653448500000|2022-05-25 03:15:00|10184.8|10179.8|10185.7|10180.7|10185.8|10180.8|10184.4|10179.4|19
1653448800000|2022-05-25 03:20:00|10185.6|10180.6|10183.6|10178.6|10185.7|10180.7|10183.6|10178.6|6
1653449100000|2022-05-25 03:25:00|10183.7|10178.7|10182.4|10177.4|10183.7|10178.7|10181.8|10176.8|6
1653449400000|2022-05-25 03:30:00|10182.3|10177.3|10182|10177|10182.6|10177.6|10181.5|10176.5|16
1653449700000|2022-05-25 03:35:00|10182.1|10177.1|10180.3|10175.3|10183|10178|10180|10175|15
1653450000000|2022-05-25 03:40:00|10180.6|10175.6|10178.9|10173.9|10181|10176|10178.9|10173.9|19
1653450300000|2022-05-25 03:45:00|10178.7|10173.7|10178.6|10173.6|10179.1|10174.1|10178.3|10173.3|7
1653450600000|2022-05-25 03:50:00|10178.7|10173.7|10178.2|10173.2|10179.1|10174.1|10178.1|10173.1|3
1653450900000|2022-05-25 03:55:00|10178.1|10173.1|10179.1|10174.1|10179.9|10174.9|10178.1|10173.1|17
1653451200000|2022-05-25 04:00:00|10179.2|10174.2|10179.8|10174.8|10180.5|10175.5|10179.2|10174.2|5
1653451500000|2022-05-25 04:05:00|10179.9|10174.9|10180|10175|10180.2|10175.2|10179.3|10174.3|7
1653451800000|2022-05-25 04:10:00|10180.1|10175.1|10183.5|10178.5|10183.5|10178.5|10180.1|10175.1|6
1653452100000|2022-05-25 04:15:00|10183.4|10178.4|10181.9|10176.9|10183.5|10178.5|10181.9|10176.9|7
1653452400000|2022-05-25 04:20:00|10182|10177|10180.5|10175.5|10182|10177|10179.7|10174.7|6
1653452700000|2022-05-25 04:25:00|10180.6|10175.6|10180|10175|10181.1|10176.1|10179.4|10174.4|6
1653453000000|2022-05-25 04:30:00|10179.9|10174.9|10180.1|10175.1|10181.7|10176.7|10179.5|10174.5|14
1653453300000|2022-05-25 04:35:00|10180.2|10175.2|10180.8|10175.8|10181.7|10176.7|10180.2|10175.2|5
1653453600000|2022-05-25 04:40:00|10180.9|10175.9|10180.1|10175.1|10181.5|10176.5|10179.8|10174.8|5
1653453900000|2022-05-25 04:45:00|10180.2|10175.2|10181.3|10176.3|10181.6|10176.6|10179.7|10174.7|4
1653454200000|2022-05-25 04:50:00|10181.2|10176.2|10181.5|10176.5|10181.5|10176.5|10180.1|10175.1|2
1653454500000|2022-05-25 04:55:00|10181.4|10176.4|10182.7|10177.7|10183|10178|10181|10176|2
1653454800000|2022-05-25 05:00:00|10182.8|10177.8|10182.7|10177.7|10183.2|10178.2|10182|10177|12
1653455100000|2022-05-25 05:05:00|10182.8|10177.8|10183|10178|10183.3|10178.3|10182.7|10177.7|3
1653455400000|2022-05-25 05:10:00|10183.1|10178.1|10182.8|10177.8|10183.5|10178.5|10182.4|10177.4|10
1653455700000|2022-05-25 05:15:00|10183|10178|10181.5|10176.5|10183.8|10178.8|10181.4|10176.4|15
1653456000000|2022-05-25 05:20:00|10181.7|10176.7|10182.5|10177.5|10182.5|10177.5|10181.4|10176.4|2
1653456300000|2022-05-25 05:25:00|10182.6|10177.6|10183.1|10178.1|10183.4|10178.4|10182.5|10177.5|4
1653456600000|2022-05-25 05:30:00|10183.5|10178.5|10182|10177|10185|10180|10182|10177|7
1653456900000|2022-05-25 05:35:00|10182.2|10177.2|10186|10181|10186.1|10181.1|10182.2|10177.2|12
1653457200000|2022-05-25 05:40:00|10186.1|10181.1|10186.5|10181.5|10187.3|10182.3|10186.1|10181.1|9
1653457500000|2022-05-25 05:45:00|10186.6|10181.6|10185|10180|10187.1|10182.1|10184.4|10179.4|12
1653457800000|2022-05-25 05:50:00|10184.9|10179.9|10183.5|10178.5|10185.1|10180.1|10183.2|10178.2|5
1653458100000|2022-05-25 05:55:00|10183.6|10178.6|10183.2|10178.2|10185.1|10180.1|10182.7|10177.7|97
1653458400000|2022-05-25 06:00:00|10183.3|10178.3|10186.5|10181.5|10186.8|10181.8|10183.3|10178.3|57
1653458700000|2022-05-25 06:05:00|10186.4|10181.4|10186.8|10181.8|10190.7|10185.7|10186.2|10181.2|41
1653459000000|2022-05-25 06:10:00|10186.6|10181.6|10188.8|10183.8|10189|10184|10185.8|10180.8|28
1653459300000|2022-05-25 06:15:00|10188.7|10183.7|10187.1|10182.1|10189.6|10184.6|10186.6|10181.6|46
1653459600000|2022-05-25 06:20:00|10187.2|10182.2|10190.1|10185.1|10191.6|10186.6|10186.8|10181.8|19
1653459900000|2022-05-25 06:25:00|10190|10185|10190.5|10185.5|10193.6|10188.6|10189.7|10184.7|34
1653460200000|2022-05-25 06:30:00|10190.6|10185.6|10189.8|10184.8|10192.5|10187.5|10189.5|10184.5|13
1653460500000|2022-05-25 06:35:00|10189.9|10184.9|10186|10181|10191.5|10186.5|10185.4|10180.4|35
1653460800000|2022-05-25 06:40:00|10186.1|10181.1|10188.9|10183.9|10189.4|10184.4|10184.9|10179.9|13
1653461100000|2022-05-25 06:45:00|10189|10184|10186.2|10181.2|10189.7|10184.7|10186.2|10181.2|22
1653461400000|2022-05-25 06:50:00|10186.4|10181.4|10183.8|10178.8|10186.4|10181.4|10181.5|10176.5|43
1653461700000|2022-05-25 06:55:00|10184|10179|10187.9|10182.9|10188.4|10183.4|10183.6|10178.6|53
1653462000000|2022-05-25 07:00:00|10188|10183|10195.3|10190.3|10197.7|10192.7|10186.7|10181.7|121
1653462300000|2022-05-25 07:05:00|10195.8|10190.8|10196.5|10191.5|10198.6|10193.6|10194.8|10189.8|65
1653462600000|2022-05-25 07:10:00|10196.6|10191.6|10195.5|10190.5|10199|10194|10194.5|10189.5|52
1653462900000|2022-05-25 07:15:00|10195.4|10190.4|10200.7|10195.7|10200.8|10195.8|10194.5|10189.5|65
1653463200000|2022-05-25 07:20:00|10200.6|10195.6|10196.6|10191.6|10201.1|10196.1|10196.5|10191.5|41
1653463500000|2022-05-25 07:25:00|10196.5|10191.5|10196.1|10191.1|10196.6|10191.6|10193.5|10188.5|44
1653463800000|2022-05-25 07:30:00|10196|10191|10198|10193|10200.1|10195.1|10195.1|10190.1|44
1653464100000|2022-05-25 07:35:00|10197.7|10192.7|10195.1|10190.1|10199.7|10194.7|10194|10189|51
1653464400000|2022-05-25 07:40:00|10195.6|10190.6|10194|10189|10196.1|10191.1|10193.1|10188.1|71
1653464700000|2022-05-25 07:45:00|10193.8|10188.8|10192.7|10187.7|10195.2|10190.2|10191.2|10186.2|105
1653465000000|2022-05-25 07:50:00|10192.9|10187.9|10198.3|10193.3|10198.3|10193.3|10192.9|10187.9|29
1653465300000|2022-05-25 07:55:00|10198.7|10193.7|10199.6|10194.6|10200.3|10195.3|10198.7|10193.7|47
1653465600000|2022-05-25 08:00:00|10199.5|10194.5|10205.7|10200.7|10206.4|10201.4|10196.7|10191.7|145
1653465900000|2022-05-25 08:05:00|10205.6|10200.6|10204.6|10199.6|10206.7|10201.7|10202.8|10197.8|90
1653466200000|2022-05-25 08:10:00|10204.7|10199.7|10208.4|10203.4|10209.4|10204.4|10204.4|10199.4|59
1653466500000|2022-05-25 08:15:00|10208.6|10203.6|10204.3|10199.3|10209.4|10204.4|10202.8|10197.8|21
1653466800000|2022-05-25 08:20:00|10204.4|10199.4|10208.2|10203.2|10209.8|10204.8|10202.6|10197.6|47
1653467100000|2022-05-25 08:25:00|10208.1|10203.1|10208.7|10203.7|10211.2|10206.2|10207.6|10202.6|26
1653467400000|2022-05-25 08:30:00|10208.8|10203.8|10206.6|10201.6|10209.7|10204.7|10204.2|10199.2|33
1653467700000|2022-05-25 08:35:00|10206.8|10201.8|10205.8|10200.8|10208.2|10203.2|10204|10199|26
1653468000000|2022-05-25 08:40:00|10205.7|10200.7|10206.8|10201.8|10207.7|10202.7|10205.7|10200.7|49
1653468300000|2022-05-25 08:45:00|10206.7|10201.7|10209.7|10204.7|10210.3|10205.3|10206.7|10201.7|42
1653468600000|2022-05-25 08:50:00|10209.5|10204.5|10205.5|10200.5|10209.5|10204.5|10205.3|10200.3|36
1653468900000|2022-05-25 08:55:00|10205.6|10200.6|10210.8|10205.8|10212.2|10207.2|10204.7|10199.7|40
1653469200000|2022-05-25 09:00:00|10211|10206|10213.2|10208.2|10214.3|10209.3|10210.8|10205.8|46
1653469500000|2022-05-25 09:05:00|10213.3|10208.3|10213.5|10208.5|10215.3|10210.3|10212.6|10207.6|46
1653469800000|2022-05-25 09:10:00|10213.6|10208.6|10217.2|10212.2|10218.2|10213.2|10213.5|10208.5|73
1653470100000|2022-05-25 09:15:00|10217.3|10212.3|10215.1|10210.1|10219|10214|10215.1|10210.1|45
1653470400000|2022-05-25 09:20:00|10214.7|10209.7|10210.2|10205.2|10214.7|10209.7|10209.2|10204.2|52
1653470700000|2022-05-25 09:25:00|10210.3|10205.3|10213.1|10208.1|10213.2|10208.2|10210.2|10205.2|23
1653471000000|2022-05-25 09:30:00|10213.2|10208.2|10208.7|10203.7|10215.2|10210.2|10208.7|10203.7|38
1653471300000|2022-05-25 09:35:00|10209|10204|10210.7|10205.7|10210.8|10205.8|10208.7|10203.7|16
1653471600000|2022-05-25 09:40:00|10210.6|10205.6|10213|10208|10213.7|10208.7|10210.3|10205.3|26
1653471900000|2022-05-25 09:45:00|10213.1|10208.1|10210.2|10205.2|10213.5|10208.5|10210.2|10205.2|21
1653472200000|2022-05-25 09:50:00|10210.3|10205.3|10209.8|10204.8|10212.8|10207.8|10209.1|10204.1|25
1653472500000|2022-05-25 09:55:00|10209.7|10204.7|10211.7|10206.7|10214.2|10209.2|10208.7|10203.7|40
1653472800000|2022-05-25 10:00:00|10211.9|10206.9|10211.2|10206.2|10212.7|10207.7|10209.2|10204.2|30
1653473100000|2022-05-25 10:05:00|10211.3|10206.3|10216.1|10211.1|10216.7|10211.7|10210.7|10205.7|41
1653473400000|2022-05-25 10:10:00|10216.4|10211.4|10212.8|10207.8|10217.9|10212.9|10211.6|10206.6|54
1653473700000|2022-05-25 10:15:00|10213.3|10208.3|10213.6|10208.6|10216.1|10211.1|10212.9|10207.9|154
1653474000000|2022-05-25 10:20:00|10213.3|10208.3|10214.4|10209.4|10214.6|10209.6|10211.8|10206.8|29
1653474300000|2022-05-25 10:25:00|10214.6|10209.6|10215.1|10210.1|10216.6|10211.6|10214|10209|7
1653474600000|2022-05-25 10:30:00|10215|10210|10221.5|10216.5|10221.7|10216.7|10214.7|10209.7|44
1653474900000|2022-05-25 10:35:00|10221.3|10216.3|10219.5|10214.5|10221.3|10216.3|10218.6|10213.6|11
1653475200000|2022-05-25 10:40:00|10219.4|10214.4|10220.1|10215.1|10220.1|10215.1|10216.5|10211.5|18
1653475500000|2022-05-25 10:45:00|10220.5|10215.5|10224.2|10219.2|10226.3|10221.3|10220.5|10215.5|52
1653475800000|2022-05-25 10:50:00|10224|10219|10221|10216|10224.1|10219.1|10221|10216|40
1653476100000|2022-05-25 10:55:00|10220.8|10215.8|10221.2|10216.2|10221.2|10216.2|10219.3|10214.3|51
1653476400000|2022-05-25 11:00:00|10221.4|10216.4|10220.7|10215.7|10224.2|10219.2|10219.6|10214.6|46
1653476700000|2022-05-25 11:05:00|10220.6|10215.6|10220.7|10215.7|10221.8|10216.8|10218.7|10213.7|57
1653477000000|2022-05-25 11:10:00|10220.6|10215.6|10217.8|10212.8|10220.7|10215.7|10217.2|10212.2|17
1653477300000|2022-05-25 11:15:00|10217.7|10212.7|10216.7|10211.7|10221.4|10216.4|10216.1|10211.1|55
1653477600000|2022-05-25 11:20:00|10216.6|10211.6|10219.4|10214.4|10219.4|10214.4|10216.6|10211.6|56
1653477900000|2022-05-25 11:25:00|10219.6|10214.6|10222.8|10217.8|10223.8|10218.8|10218.7|10213.7|73
1653478200000|2022-05-25 11:30:00|10222.7|10217.7|10224.2|10219.2|10224.8|10219.8|10213.7|10208.7|355
1653478500000|2022-05-25 11:35:00|10224.1|10219.1|10221.2|10216.2|10227.2|10222.2|10218.5|10213.5|74
1653478800000|2022-05-25 11:40:00|10221.3|10216.3|10221.8|10216.8|10222.8|10217.8|10219.8|10214.8|19
1653479100000|2022-05-25 11:45:00|10221.9|10216.9|10219.3|10214.3|10226.2|10221.2|10218.7|10213.7|44
1653479400000|2022-05-25 11:50:00|10219.8|10214.8|10221.8|10216.8|10222.8|10217.8|10218.7|10213.7|45
1653479700000|2022-05-25 11:55:00|10221.9|10216.9|10222.2|10217.2|10224.7|10219.7|10221.2|10216.2|60
1653480000000|2022-05-25 12:00:00|10222.3|10217.3|10226.8|10221.8|10227.8|10222.8|10222.2|10217.2|102
1653480300000|2022-05-25 12:05:00|10226.9|10221.9|10219.8|10214.8|10227.9|10222.9|10219.8|10214.8|213
1653480600000|2022-05-25 12:10:00|10219.9|10214.9|10226.2|10221.2|10226.5|10221.5|10219.2|10214.2|126
1653480900000|2022-05-25 12:15:00|10225.9|10220.9|10231|10226|10231.3|10226.3|10225.9|10220.9|206
1653481200000|2022-05-25 12:20:00|10230.5|10225.5|10229.2|10224.2|10230.9|10225.9|10226.6|10221.6|134
1653481500000|2022-05-25 12:25:00|10229.4|10224.4|10231.6|10226.6|10231.6|10226.6|10228.7|10223.7|54
1653481800000|2022-05-25 12:30:00|10231.3|10226.3|10221.6|10216.6|10231.4|10226.4|10219.6|10214.6|71
1653482100000|2022-05-25 12:35:00|10221.3|10216.3|10221.8|10216.8|10223.3|10218.3|10220.1|10215.1|44
1653482400000|2022-05-25 12:40:00|10221.9|10216.9|10219.2|10214.2|10222.4|10217.4|10219.2|10214.2|91
1653482700000|2022-05-25 12:45:00|10219.3|10214.3|10222.4|10217.4|10222.9|10217.9|10218.2|10213.2|117
1653483000000|2022-05-25 12:50:00|10222|10217|10227.5|10222.5|10228.9|10223.9|10221|10216|101
1653483300000|2022-05-25 12:55:00|10227.9|10222.9|10225.9|10220.9|10230.1|10225.1|10225|10220|113
1653483600000|2022-05-25 13:00:00|10226|10221|10224|10219|10227.6|10222.6|10222.1|10217.1|72
1653483900000|2022-05-25 13:05:00|10224.1|10219.1|10227.3|10222.3|10230.1|10225.1|10223.3|10218.3|132
1653484200000|2022-05-25 13:10:00|10227.5|10222.5|10227.1|10222.1|10228.2|10223.2|10226.3|10221.3|36
1653484500000|2022-05-25 13:15:00|10227.3|10222.3|10223.4|10218.4|10227.3|10222.3|10222.6|10217.6|36
1653484800000|2022-05-25 13:20:00|10223.3|10218.3|10218.3|10213.3|10223.5|10218.5|10217.9|10212.9|51
1653485100000|2022-05-25 13:25:00|10218.4|10213.4|10215.9|10210.9|10219.1|10214.1|10215.8|10210.8|60
1653485400000|2022-05-25 13:30:00|10216|10211|10216.8|10211.8|10218.5|10213.5|10215.8|10210.8|329
1653485700000|2022-05-25 13:35:00|10216.7|10211.7|10215.9|10210.9|10217.7|10212.7|10210.3|10205.3|306
1653486000000|2022-05-25 13:40:00|10215.8|10210.8|10216.4|10211.4|10218.5|10213.5|10213.8|10208.8|47
1653486300000|2022-05-25 13:45:00|10216.3|10211.3|10215.2|10210.2|10216.3|10211.3|10213.7|10208.7|91
1653486600000|2022-05-25 13:50:00|10215|10210|10219.4|10214.4|10219.9|10214.9|10214.8|10209.8|75
1653486900000|2022-05-25 13:55:00|10219.3|10214.3|10215.8|10210.8|10220.3|10215.3|10214.9|10209.9|31
1653487200000|2022-05-25 14:00:00|10215.9|10210.9|10213.1|10208.1|10218.4|10213.4|10212.3|10207.3|52
1653487500000|2022-05-25 14:05:00|10213.3|10208.3|10219.4|10214.4|10220.3|10215.3|10212.6|10207.6|36
1653487800000|2022-05-25 14:10:00|10219.3|10214.3|10215.9|10210.9|10221.4|10216.4|10215.6|10210.6|57
1653488100000|2022-05-25 14:15:00|10216.1|10211.1|10212.4|10207.4|10217.3|10212.3|10210.6|10205.6|55
1653488400000|2022-05-25 14:20:00|10212.3|10207.3|10204.5|10199.5|10212.9|10207.9|10204|10199|84
1653488700000|2022-05-25 14:25:00|10204.6|10199.6|10203.6|10198.6|10208.4|10203.4|10203|10198|60
1653489000000|2022-05-25 14:30:00|10204|10199|10208.8|10203.8|10212.4|10207.4|10203.4|10198.4|176
1653489300000|2022-05-25 14:35:00|10208.5|10203.5|10202.3|10197.3|10208.9|10203.9|10201.8|10196.8|129
1653489600000|2022-05-25 14:40:00|10202.1|10197.1|10206.8|10201.8|10206.9|10201.9|10202.1|10197.1|37
1653489900000|2022-05-25 14:45:00|10206.6|10201.6|10207.8|10202.8|10209.8|10204.8|10204.8|10199.8|64
1653490200000|2022-05-25 14:50:00|10207.5|10202.5|10208.8|10203.8|10209.9|10204.9|10205.4|10200.4|111
1653490500000|2022-05-25 14:55:00|10208.3|10203.3|10209.1|10204.1|10210.6|10205.6|10204.3|10199.3|62
1653490800000|2022-05-25 15:00:00|10209.3|10204.3|10210|10205|10210.1|10205.1|10205.4|10200.4|120
1653491100000|2022-05-25 15:05:00|10210.4|10205.4|10210.9|10205.9|10213.9|10208.9|10208.8|10203.8|28
1653491400000|2022-05-25 15:10:00|10211|10206|10210.4|10205.4|10211.4|10206.4|10209.1|10204.1|18
1653491700000|2022-05-25 15:15:00|10210.5|10205.5|10209.4|10204.4|10210.8|10205.8|10208.4|10203.4|8
1653492000000|2022-05-25 15:20:00|10209.3|10204.3|10207.8|10202.8|10211|10206|10207.8|10202.8|20
1653492300000|2022-05-25 15:25:00|10207.4|10202.4|10207.3|10202.3|10210.2|10205.2|10206.7|10201.7|65
1653492600000|2022-05-25 15:30:00|10207.5|10202.5|10213.3|10208.3|10214.6|10209.6|10207.5|10202.5|51
1653492900000|2022-05-25 15:35:00|10213.4|10208.4|10215.7|10210.7|10216.1|10211.1|10212.9|10207.9|57
1653493200000|2022-05-25 15:40:00|10215.6|10210.6|10216.8|10211.8|10217.9|10212.9|10215.3|10210.3|31
1653493500000|2022-05-25 15:45:00|10216.9|10211.9|10219.9|10214.9|10220.4|10215.4|10216.8|10211.8|145
1653493800000|2022-05-25 15:50:00|10219.8|10214.8|10221.7|10216.7|10222.9|10217.9|10219.6|10214.6|56
1653494100000|2022-05-25 15:55:00|10221.8|10216.8|10222.8|10217.8|10223.3|10218.3|10219.3|10214.3|44
1653494400000|2022-05-25 16:00:00|10222.7|10217.7|10220.3|10215.3|10223.2|10218.2|10218.1|10213.1|86
1653494700000|2022-05-25 16:05:00|10220.4|10215.4|10223.5|10218.5|10223.9|10218.9|10220|10215|44
1653495000000|2022-05-25 16:10:00|10223.6|10218.6|10221.1|10216.1|10223.7|10218.7|10220.6|10215.6|26
1653495300000|2022-05-25 16:15:00|10221.3|10216.3|10222.9|10217.9|10224.5|10219.5|10221.1|10216.1|69
1653495600000|2022-05-25 16:20:00|10223|10218|10224.1|10219.1|10224.1|10219.1|10222.2|10217.2|21
1653495900000|2022-05-25 16:25:00|10223.9|10218.9|10221.3|10216.3|10224.9|10219.9|10221.3|10216.3|23
1653496200000|2022-05-25 16:30:00|10221.4|10216.4|10222|10217|10222|10217|10219.1|10214.1|23
1653496500000|2022-05-25 16:35:00|10222.1|10217.1|10224.5|10219.5|10224.5|10219.5|10221.8|10216.8|30
1653496800000|2022-05-25 16:40:00|10224.3|10219.3|10224.3|10219.3|10225.7|10220.7|10223.3|10218.3|30
1653497100000|2022-05-25 16:45:00|10224.1|10219.1|10222.1|10217.1|10224.1|10219.1|10221.5|10216.5|23
1653497400000|2022-05-25 16:50:00|10222.3|10217.3|10225|10220|10225.1|10220.1|10222.1|10217.1|21
1653497700000|2022-05-25 16:55:00|10225.1|10220.1|10226.6|10221.6|10227.3|10222.3|10224.7|10219.7|22
1653498000000|2022-05-25 17:00:00|10226.8|10221.8|10228|10223|10229.1|10224.1|10226|10221|40
1653498300000|2022-05-25 17:05:00|10227.5|10222.5|10227.5|10222.5|10228.8|10223.8|10227|10222|6
1653498600000|2022-05-25 17:10:00|10227.6|10222.6|10227.1|10222.1|10228.3|10223.3|10226.3|10221.3|171
1653498900000|2022-05-25 17:15:00|10227.2|10222.2|10225.4|10220.4|10227.5|10222.5|10224.3|10219.3|138
1653499200000|2022-05-25 17:20:00|10225.3|10220.3|10221.3|10216.3|10225.4|10220.4|10221|10216|262
1653499500000|2022-05-25 17:25:00|10221.1|10216.1|10219.4|10214.4|10221.8|10216.8|10218.3|10213.3|115
1653499800000|2022-05-25 17:30:00|10219.3|10214.3|10218.1|10213.1|10219.8|10214.8|10218|10213|41
1653500100000|2022-05-25 17:35:00|10218.3|10213.3|10213.5|10208.5|10218.3|10213.3|10213.4|10208.4|129
1653500400000|2022-05-25 17:40:00|10214.1|10209.1|10214.1|10209.1|10215.1|10210.1|10213|10208|123
1653500700000|2022-05-25 17:45:00|10214|10209|10213.2|10208.2|10214.6|10209.6|10213|10208|27
1653501000000|2022-05-25 17:50:00|10213.1|10208.1|10213.8|10208.8|10214.8|10209.8|10213.1|10208.1|32
1653501300000|2022-05-25 17:55:00|10214.2|10209.2|10212|10207|10214.4|10209.4|10209.7|10204.7|28
1653501600000|2022-05-25 18:00:00|10211.8|10206.8|10200.6|10195.6|10213.2|10208.2|10194.4|10189.4|650
1653501900000|2022-05-25 18:05:00|10200.8|10195.8|10211.7|10206.7|10218.9|10213.9|10199.8|10194.8|324
1653502200000|2022-05-25 18:10:00|10211.8|10206.8|10203|10198|10211.8|10206.8|10202.4|10197.4|137
1653502500000|2022-05-25 18:15:00|10203.2|10198.2|10208|10203|10208.8|10203.8|10202.6|10197.6|108
1653502800000|2022-05-25 18:20:00|10207.7|10202.7|10209.7|10204.7|10210.8|10205.8|10205.6|10200.6|224
1653503100000|2022-05-25 18:25:00|10209.6|10204.6|10204.9|10199.9|10210.2|10205.2|10204.9|10199.9|42
1653503400000|2022-05-25 18:30:00|10205.1|10200.1|10204.2|10199.2|10207.3|10202.3|10203.5|10198.5|39
1653503700000|2022-05-25 18:35:00|10204.1|10199.1|10204.1|10199.1|10205.8|10200.8|10202.4|10197.4|82
1653504000000|2022-05-25 18:40:00|10204.2|10199.2|10205.4|10200.4|10206.4|10201.4|10202.8|10197.8|52
1653504300000|2022-05-25 18:45:00|10205.3|10200.3|10203.8|10198.8|10206.5|10201.5|10202.8|10197.8|56
1653504600000|2022-05-25 18:50:00|10203.7|10198.7|10197.9|10192.9|10203.7|10198.7|10197.9|10192.9|91
1653504900000|2022-05-25 18:55:00|10197.6|10192.6|10194.1|10189.1|10198.4|10193.4|10193.6|10188.6|172
1653505200000|2022-05-25 19:00:00|10193.9|10188.9|10188|10183|10194.1|10189.1|10188|10183|102
1653505500000|2022-05-25 19:05:00|10187.6|10182.6|10193|10188|10193.7|10188.7|10187.6|10182.6|70
1653505800000|2022-05-25 19:10:00|10193.2|10188.2|10189.8|10184.8|10193.7|10188.7|10188.6|10183.6|39
1653506100000|2022-05-25 19:15:00|10189.9|10184.9|10191.8|10186.8|10193.8|10188.8|10189.9|10184.9|97
1653506400000|2022-05-25 19:20:00|10192.1|10187.1|10190.6|10185.6|10192.1|10187.1|10188.4|10183.4|99
1653506700000|2022-05-25 19:25:00|10190.4|10185.4|10191.1|10186.1|10191.9|10186.9|10190.4|10185.4|39
1653507000000|2022-05-25 19:30:00|10190.8|10185.8|10191.2|10186.2|10191.5|10186.5|10189|10184|94
1653507300000|2022-05-25 19:35:00|10191.1|10186.1|10195.4|10190.4|10196.1|10191.1|10190.9|10185.9|144
1653507600000|2022-05-25 19:40:00|10195.6|10190.6|10196.4|10191.4|10197.1|10192.1|10194.9|10189.9|33
1653507900000|2022-05-25 19:45:00|10196.6|10191.6|10197.4|10192.4|10197.6|10192.6|10195.6|10190.6|35
1653508200000|2022-05-25 19:50:00|10197.3|10192.3|10197.4|10192.4|10198.6|10193.6|10194.9|10189.9|151
1653508500000|2022-05-25 19:55:00|10197.9|10192.9|10199.3|10194.3|10200.4|10195.4|10196.9|10191.9|86
1653508800000|2022-05-25 20:00:00|10199.1|10194.1|10199.6|10194.6|10200.3|10195.3|10198.9|10193.9|72
1653509100000|2022-05-25 20:05:00|10199.8|10194.8|10201.9|10196.9|10202.1|10197.1|10199.8|10194.8|20
1653509400000|2022-05-25 20:10:00|10201.8|10196.8|10201.1|10196.1|10202.1|10197.1|10201.1|10196.1|6
1653509700000|2022-05-25 20:15:00|10201.4|10196.4|10201.3|10196.3|10202.1|10197.1|10200.8|10195.8|30
1653510000000|2022-05-25 20:20:00|10201.5|10196.5|10201.1|10196.1|10202.3|10197.3|10200.9|10195.9|7
1653510300000|2022-05-25 20:25:00|10201.5|10196.5|10200.8|10195.8|10202.1|10197.1|10200.1|10195.1|28
1653510600000|2022-05-25 20:30:00|10200.6|10195.6|10198|10193|10200.6|10195.6|10197.6|10192.6|12
1653510900000|2022-05-25 20:35:00|10198.1|10193.1|10198.1|10193.1|10198.6|10193.6|10198|10193|0
1653511200000|2022-05-25 20:40:00|10198.4|10193.4|10197.9|10192.9|10198.6|10193.6|10197.4|10192.4|1
1653511500000|2022-05-25 20:45:00|10197.8|10192.8|10197.4|10192.4|10198.1|10193.1|10197.3|10192.3|9
1653511800000|2022-05-25 20:50:00|10197.3|10192.3|10197.1|10192.1|10197.9|10192.9|10196.7|10191.7|68
1653512100000|2022-05-25 20:55:00|10197.4|10192.4|10203.9|10194.9|10203.9|10195.6|10197.2|10192.2|9
1653523200000|2022-05-26 00:00:00|10194.6|10189.6|10193.5|10188.5|10195.3|10190.3|10191.9|10186.9|54
1653523500000|2022-05-26 00:05:00|10193.3|10188.3|10193.8|10188.8|10195.3|10190.3|10193.3|10188.3|13
1653523800000|2022-05-26 00:10:00|10194|10189|10189.6|10184.6|10194|10189|10189.6|10184.6|7
1653524100000|2022-05-26 00:15:00|10189.8|10184.8|10189.3|10184.3|10190.8|10185.8|10188.3|10183.3|42
1653524400000|2022-05-26 00:20:00|10189.2|10184.2|10190.7|10185.7|10190.8|10185.8|10188.5|10183.5|9
1653524700000|2022-05-26 00:25:00|10190.5|10185.5|10189|10184|10191|10186|10189|10184|9
1653525000000|2022-05-26 00:30:00|10188.8|10183.8|10185.2|10180.2|10189.5|10184.5|10184.7|10179.7|35
1653525300000|2022-05-26 00:35:00|10185.1|10180.1|10183.5|10178.5|10186.5|10181.5|10183.5|10178.5|16
1653525600000|2022-05-26 00:40:00|10183.2|10178.2|10182.5|10177.5|10184.2|10179.2|10182.2|10177.2|13
1653525900000|2022-05-26 00:45:00|10182.6|10177.6|10182.1|10177.1|10183|10178|10181.5|10176.5|26
1653526200000|2022-05-26 00:50:00|10182.3|10177.3|10183.3|10178.3|10187.5|10182.5|10182.3|10177.3|118
1653526500000|2022-05-26 00:55:00|10183.5|10178.5|10183.1|10178.1|10187.7|10182.7|10182.5|10177.5|22
1653526800000|2022-05-26 01:00:00|10183.5|10178.5|10185.7|10180.7|10186|10181|10182.2|10177.2|22
1653527100000|2022-05-26 01:05:00|10185.8|10180.8|10183.2|10178.2|10186.9|10181.9|10182.9|10177.9|17
1653527400000|2022-05-26 01:10:00|10183.5|10178.5|10184.2|10179.2|10185.5|10180.5|10182.7|10177.7|11
1653527700000|2022-05-26 01:15:00|10184|10179|10185|10180|10185.5|10180.5|10183.5|10178.5|32
1653528000000|2022-05-26 01:20:00|10185.1|10180.1|10184.5|10179.5|10187.1|10182.1|10184.2|10179.2|44
1653528300000|2022-05-26 01:25:00|10184.6|10179.6|10186.5|10181.5|10186.8|10181.8|10184.5|10179.5|23
1653528600000|2022-05-26 01:30:00|10186.6|10181.6|10189.3|10184.3|10190.5|10185.5|10186.5|10181.5|33
1653528900000|2022-05-26 01:35:00|10189.5|10184.5|10192.7|10187.7|10193.5|10188.5|10189.5|10184.5|17
1653529200000|2022-05-26 01:40:00|10192.5|10187.5|10191.6|10186.6|10193.3|10188.3|10190|10185|69
1653529500000|2022-05-26 01:45:00|10191.7|10186.7|10195.5|10190.5|10195.5|10190.5|10190.3|10185.3|36
1653529800000|2022-05-26 01:50:00|10195.6|10190.6|10192|10187|10195.8|10190.8|10190.8|10185.8|29
1653530100000|2022-05-26 01:55:00|10191.8|10186.8|10196.6|10191.6|10197|10192|10190.8|10185.8|31
1653530400000|2022-05-26 02:00:00|10196.4|10191.4|10192.6|10187.6|10196.6|10191.6|10190.6|10185.6|46
1653530700000|2022-05-26 02:05:00|10192.7|10187.7|10190.8|10185.8|10192.8|10187.8|10190.6|10185.6|17
1653531000000|2022-05-26 02:10:00|10190.4|10185.4|10193.6|10188.6|10194.4|10189.4|10190.4|10185.4|25
1653531300000|2022-05-26 02:15:00|10193.5|10188.5|10191.1|10186.1|10193.5|10188.5|10190.9|10185.9|18
1653531600000|2022-05-26 02:20:00|10191|10186|10191.3|10186.3|10192.1|10187.1|10189.9|10184.9|18
1653531900000|2022-05-26 02:25:00|10191.4|10186.4|10192.5|10187.5|10192.6|10187.6|10191.2|10186.2|7
1653532200000|2022-05-26 02:30:00|10192.8|10187.8|10187.9|10182.9|10192.8|10187.8|10187.7|10182.7|23
1653532500000|2022-05-26 02:35:00|10188|10183|10191.4|10186.4|10191.7|10186.7|10187.9|10182.9|8
1653532800000|2022-05-26 02:40:00|10191.2|10186.2|10190.9|10185.9|10191.8|10186.8|10189.7|10184.7|13
1653533100000|2022-05-26 02:45:00|10190.5|10185.5|10188.1|10183.1|10190.5|10185.5|10187.4|10182.4|9
1653533400000|2022-05-26 02:50:00|10188.3|10183.3|10187.5|10182.5|10188.3|10183.3|10186.5|10181.5|12
1653533700000|2022-05-26 02:55:00|10187.6|10182.6|10190.7|10185.7|10191|10186|10187.6|10182.6|2
1653534000000|2022-05-26 03:00:00|10190.8|10185.8|10190.5|10185.5|10191.3|10186.3|10190.2|10185.2|32
1653534300000|2022-05-26 03:05:00|10190.7|10185.7|10193|10188|10193.2|10188.2|10190.7|10185.7|11
1653534600000|2022-05-26 03:10:00|10193.2|10188.2|10196.2|10191.2|10196.9|10191.9|10193.1|10188.1|34
1653534900000|2022-05-26 03:15:00|10196.1|10191.1|10197.3|10192.3|10199|10194|10196.1|10191.1|130
1653535200000|2022-05-26 03:20:00|10197.5|10192.5|10196.4|10191.4|10197.8|10192.8|10195.2|10190.2|11
1653535500000|2022-05-26 03:25:00|10196.2|10191.2|10194.7|10189.7|10196.2|10191.2|10194.6|10189.6|6
1653535800000|2022-05-26 03:30:00|10194.6|10189.6|10192.2|10187.2|10195.9|10190.9|10192.1|10187.1|26
1653536100000|2022-05-26 03:35:00|10192.1|10187.1|10192.1|10187.1|10192.7|10187.7|10190.6|10185.6|5
1653536400000|2022-05-26 03:40:00|10191.9|10186.9|10189.8|10184.8|10191.9|10186.9|10188.4|10183.4|57
1653536700000|2022-05-26 03:45:00|10189.6|10184.6|10189.8|10184.8|10190.4|10185.4|10188.9|10183.9|35
1653537000000|2022-05-26 03:50:00|10189.6|10184.6|10188.6|10183.6|10190.7|10185.7|10188.6|10183.6|12
1653537300000|2022-05-26 03:55:00|10188.7|10183.7|10188.1|10183.1|10188.7|10183.7|10187.8|10182.8|8
1653537600000|2022-05-26 04:00:00|10187.9|10182.9|10188.7|10183.7|10189.2|10184.2|10187.8|10182.8|10
1653537900000|2022-05-26 04:05:00|10188.6|10183.6|10188.2|10183.2|10188.6|10183.6|10187.2|10182.2|4
1653538200000|2022-05-26 04:10:00|10188.1|10183.1|10189.7|10184.7|10189.7|10184.7|10188|10183|9
1653538500000|2022-05-26 04:15:00|10189.6|10184.6|10192.7|10187.7|10192.7|10187.7|10189.6|10184.6|9
1653538800000|2022-05-26 04:20:00|10192.6|10187.6|10195.1|10190.1|10195.4|10190.4|10192.4|10187.4|9
1653539100000|2022-05-26 04:25:00|10195.2|10190.2|10194.6|10189.6|10196.6|10191.6|10194|10189|8
1653539400000|2022-05-26 04:30:00|10194.4|10189.4|10195.6|10190.6|10195.6|10190.6|10194.1|10189.1|5
1653539700000|2022-05-26 04:35:00|10195.4|10190.4|10196.6|10191.6|10196.6|10191.6|10195.3|10190.3|9
1653540000000|2022-05-26 04:40:00|10196.9|10191.9|10197.6|10192.6|10197.7|10192.7|10196.3|10191.3|6
1653540300000|2022-05-26 04:45:00|10197.5|10192.5|10199|10194|10199.1|10194.1|10196.6|10191.6|7
1653540600000|2022-05-26 04:50:00|10198.5|10193.5|10201.9|10196.9|10202.1|10197.1|10198.5|10193.5|38
1653540900000|2022-05-26 04:55:00|10202.7|10197.7|10201.7|10196.7|10203.2|10198.2|10201|10196|53
1653541200000|2022-05-26 05:00:00|10201.8|10196.8|10201.7|10196.7|10202.1|10197.1|10200.6|10195.6|24
1653541500000|2022-05-26 05:05:00|10201.8|10196.8|10201.7|10196.7|10202.8|10197.8|10200.2|10195.2|15
1653541800000|2022-05-26 05:10:00|10201.6|10196.6|10202.4|10197.4|10202.5|10197.5|10200.9|10195.9|12
1653542100000|2022-05-26 05:15:00|10202.6|10197.6|10204.1|10199.1|10204.3|10199.3|10202.5|10197.5|29
1653542400000|2022-05-26 05:20:00|10204|10199|10205.1|10200.1|10205.5|10200.5|10203.8|10198.8|66
1653542700000|2022-05-26 05:25:00|10204.9|10199.9|10203.2|10198.2|10205.2|10200.2|10203.2|10198.2|16
1653543000000|2022-05-26 05:30:00|10202.9|10197.9|10205.3|10200.3|10205.5|10200.5|10202.5|10197.5|36
1653543300000|2022-05-26 05:35:00|10205.2|10200.2|10206.3|10201.3|10206.9|10201.9|10205|10200|15
1653543600000|2022-05-26 05:40:00|10206.4|10201.4|10205|10200|10206.4|10201.4|10204.5|10199.5|14
1653543900000|2022-05-26 05:45:00|10205.4|10200.4|10206.6|10201.6|10206.7|10201.7|10205.3|10200.3|18
1653544200000|2022-05-26 05:50:00|10206.7|10201.7|10209.3|10204.3|10209.3|10204.3|10206.7|10201.7|93
1653544500000|2022-05-26 05:55:00|10209.7|10204.7|10211.3|10206.3|10213.2|10208.2|10209.2|10204.2|70
1653544800000|2022-05-26 06:00:00|10211.5|10206.5|10205.8|10200.8|10211.5|10206.5|10204.5|10199.5|88
1653545100000|2022-05-26 06:05:00|10205.6|10200.6|10204.3|10199.3|10205.8|10200.8|10203.2|10198.2|32
1653545400000|2022-05-26 06:10:00|10204.4|10199.4|10204.6|10199.6|10205.6|10200.6|10203.7|10198.7|10
1653545700000|2022-05-26 06:15:00|10204.8|10199.8|10203.3|10198.3|10206|10201|10201.8|10196.8|6
1653546000000|2022-05-26 06:20:00|10203.5|10198.5|10206.7|10201.7|10206.8|10201.8|10203|10198|66
1653546300000|2022-05-26 06:25:00|10206.8|10201.8|10211.7|10206.7|10212.7|10207.7|10206.5|10201.5|99
1653546600000|2022-05-26 06:30:00|10211.6|10206.6|10210.8|10205.8|10212|10207|10209.5|10204.5|58
1653546900000|2022-05-26 06:35:00|10211|10206|10211|10206|10211.5|10206.5|10209.7|10204.7|8
1653547200000|2022-05-26 06:40:00|10210.8|10205.8|10214.5|10209.5|10214.8|10209.8|10210.8|10205.8|19
1653547500000|2022-05-26 06:45:00|10214.6|10209.6|10212.1|10207.1|10214.6|10209.6|10211|10206|10
1653547800000|2022-05-26 06:50:00|10212|10207|10207.6|10202.6|10212|10207|10207.6|10202.6|49
1653548100000|2022-05-26 06:55:00|10207.5|10202.5|10206|10201|10207.6|10202.6|10203.1|10198.1|71
1653548400000|2022-05-26 07:00:00|10205.5|10200.5|10197.9|10192.9|10205.6|10200.6|10192.6|10187.6|189
1653548700000|2022-05-26 07:05:00|10198|10193|10198|10193|10198.7|10193.7|10195.2|10190.2|76
1653549000000|2022-05-26 07:10:00|10197.7|10192.7|10201.5|10196.5|10201.5|10196.5|10196.7|10191.7|80
1653549300000|2022-05-26 07:15:00|10201.2|10196.2|10198.7|10193.7|10202|10197|10198.2|10193.2|29
1653549600000|2022-05-26 07:20:00|10198.4|10193.4|10193|10188|10198.5|10193.5|10188.9|10183.9|43
1653549900000|2022-05-26 07:25:00|10192.9|10187.9|10194.4|10189.4|10195.5|10190.5|10192.2|10187.2|20
1653550200000|2022-05-26 07:30:00|10194.2|10189.2|10191.2|10186.2|10196.3|10191.3|10191.2|10186.2|93
1653550500000|2022-05-26 07:35:00|10191.5|10186.5|10191.9|10186.9|10193|10188|10189.2|10184.2|38
1653550800000|2022-05-26 07:40:00|10191.5|10186.5|10187.8|10182.8|10192.8|10187.8|10187|10182|51
1653551100000|2022-05-26 07:45:00|10187.9|10182.9|10191|10186|10192.3|10187.3|10187.8|10182.8|24
1653551400000|2022-05-26 07:50:00|10190.8|10185.8|10191|10186|10193.9|10188.9|10189.5|10184.5|38
1653551700000|2022-05-26 07:55:00|10190.8|10185.8|10188.3|10183.3|10191.8|10186.8|10187.5|10182.5|49
1653552000000|2022-05-26 08:00:00|10188.6|10183.6|10191.8|10186.8|10191.8|10186.8|10187|10182|32
1653552300000|2022-05-26 08:05:00|10191.7|10186.7|10195|10190|10195|10190|10190.5|10185.5|26
1653552600000|2022-05-26 08:10:00|10195.3|10190.3|10196.2|10191.2|10196.5|10191.5|10192.8|10187.8|25
1653552900000|2022-05-26 08:15:00|10196|10191|10198.1|10193.1|10199|10194|10196|10191|29
1653553200000|2022-05-26 08:20:00|10198.3|10193.3|10200.3|10195.3|10200.6|10195.6|10197|10192|25
1653553500000|2022-05-26 08:25:00|10200.4|10195.4|10198.8|10193.8|10200.8|10195.8|10196.9|10191.9|48
1653553800000|2022-05-26 08:30:00|10198.7|10193.7|10201.3|10196.3|10202.2|10197.2|10197.6|10192.6|41
1653554100000|2022-05-26 08:35:00|10201.4|10196.4|10199.8|10194.8|10202.1|10197.1|10199.1|10194.1|24
1653554400000|2022-05-26 08:40:00|10199.7|10194.7|10200|10195|10202.7|10197.7|10199.2|10194.2|33
1653554700000|2022-05-26 08:45:00|10199.9|10194.9|10197.5|10192.5|10200|10195|10196.9|10191.9|31
1653555000000|2022-05-26 08:50:00|10197.7|10192.7|10196.8|10191.8|10197.8|10192.8|10194.5|10189.5|18
1653555300000|2022-05-26 08:55:00|10196.7|10191.7|10197.7|10192.7|10198.3|10193.3|10194.8|10189.8|20
1653555600000|2022-05-26 09:00:00|10197.5|10192.5|10197.8|10192.8|10198.3|10193.3|10195|10190|61
1653555900000|2022-05-26 09:05:00|10198.1|10193.1|10199.3|10194.3|10199.8|10194.8|10197.8|10192.8|14
1653556200000|2022-05-26 09:10:00|10199.4|10194.4|10199|10194|10199.8|10194.8|10197.3|10192.3|3
1653556500000|2022-05-26 09:15:00|10198.9|10193.9|10199.5|10194.5|10200.5|10195.5|10198.2|10193.2|15
1653556800000|2022-05-26 09:20:00|10199.2|10194.2|10197.2|10192.2|10199.8|10194.8|10197.2|10192.2|12
1653557100000|2022-05-26 09:25:00|10197.3|10192.3|10197.2|10192.2|10198|10193|10196.7|10191.7|20
1653557400000|2022-05-26 09:30:00|10197|10192|10190.8|10185.8|10197.3|10192.3|10190|10185|29
1653557700000|2022-05-26 09:35:00|10190.7|10185.7|10188.5|10183.5|10192.5|10187.5|10188.5|10183.5|101
1653558000000|2022-05-26 09:40:00|10188.8|10183.8|10187.3|10182.3|10189.8|10184.8|10186.4|10181.4|50
1653558300000|2022-05-26 09:45:00|10187.2|10182.2|10188.7|10183.7|10188.8|10183.8|10186.4|10181.4|19
1653558600000|2022-05-26 09:50:00|10189|10184|10184.5|10179.5|10189|10184|10184.2|10179.2|33
1653558900000|2022-05-26 09:55:00|10184.4|10179.4|10173.1|10168.1|10184.4|10179.4|10171.9|10166.9|164
1653559200000|2022-05-26 10:00:00|10172.8|10167.8|10172.9|10167.9|10175.5|10170.5|10171.4|10166.4|80
1653559500000|2022-05-26 10:05:00|10172.7|10167.7|10171|10166|10173|10168|10170.5|10165.5|25
1653559800000|2022-05-26 10:10:00|10170.8|10165.8|10170.1|10165.1|10171.4|10166.4|10169.8|10164.8|27
1653560100000|2022-05-26 10:15:00|10170|10165|10172.9|10167.9|10173|10168|10170|10165|17
1653560400000|2022-05-26 10:20:00|10173|10168|10173|10168|10173.4|10168.4|10171.3|10166.3|16
1653560700000|2022-05-26 10:25:00|10173.2|10168.2|10173.9|10168.9|10177|10172|10173.2|10168.2|53
1653561000000|2022-05-26 10:30:00|10173.6|10168.6|10175.6|10170.6|10178.2|10173.2|10173.5|10168.5|33
1653561300000|2022-05-26 10:35:00|10175.4|10170.4|10171|10166|10177.9|10172.9|10171|10166|28
1653561600000|2022-05-26 10:40:00|10171.1|10166.1|10168.5|10163.5|10173.1|10168.1|10168.4|10163.4|39
1653561900000|2022-05-26 10:45:00|10168.4|10163.4|10167.8|10162.8|10169|10164|10166.8|10161.8|235
1653562200000|2022-05-26 10:50:00|10167.6|10162.6|10170.1|10165.1|10171.4|10166.4|10167.1|10162.1|52
1653562500000|2022-05-26 10:55:00|10169.9|10164.9|10169.5|10164.5|10170.9|10165.9|10168.6|10163.6|52
1653562800000|2022-05-26 11:00:00|10169.9|10164.9|10170.9|10165.9|10174.1|10169.1|10169.9|10164.9|81
1653563100000|2022-05-26 11:05:00|10171|10166|10174|10169|10174.6|10169.6|10170.9|10165.9|94
1653563400000|2022-05-26 11:10:00|10173.6|10168.6|10174.9|10169.9|10176.4|10171.4|10171.6|10166.6|170
1653563700000|2022-05-26 11:15:00|10175|10170|10176.3|10171.3|10176.3|10171.3|10173.8|10168.8|66
1653564000000|2022-05-26 11:20:00|10176.1|10171.1|10175.9|10170.9|10177|10172|10174.3|10169.3|70
1653564300000|2022-05-26 11:25:00|10175.6|10170.6|10180.6|10175.6|10180.8|10175.8|10175.4|10170.4|56
1653564600000|2022-05-26 11:30:00|10180.8|10175.8|10179.4|10174.4|10181.4|10176.4|10178.1|10173.1|46
1653564900000|2022-05-26 11:35:00|10179.3|10174.3|10182.1|10177.1|10182.4|10177.4|10179|10174|55
1653565200000|2022-05-26 11:40:00|10182.2|10177.2|10184.9|10179.9|10184.9|10179.9|10182.2|10177.2|59
1653565500000|2022-05-26 11:45:00|10185|10180|10180.8|10175.8|10185.2|10180.2|10180.8|10175.8|18
1653565800000|2022-05-26 11:50:00|10180.9|10175.9|10183.1|10178.1|10184.1|10179.1|10180.3|10175.3|36
1653566100000|2022-05-26 11:55:00|10183.4|10178.4|10183.4|10178.4|10186|10181|10183.4|10178.4|29
1653566400000|2022-05-26 12:00:00|10183.3|10178.3|10184.5|10179.5|10184.9|10179.9|10182.4|10177.4|38
1653566700000|2022-05-26 12:05:00|10185|10180|10187.9|10182.9|10187.9|10182.9|10184.9|10179.9|20
1653567000000|2022-05-26 12:10:00|10188.2|10183.2|10192.9|10187.9|10192.9|10187.9|10187.9|10182.9|93
1653567300000|2022-05-26 12:15:00|10192.8|10187.8|10196.9|10191.9|10198.9|10193.9|10192.6|10187.6|123
1653567600000|2022-05-26 12:20:00|10196.6|10191.6|10194.8|10189.8|10196.6|10191.6|10192.9|10187.9|87
1653567900000|2022-05-26 12:25:00|10194.9|10189.9|10187.7|10182.7|10195.1|10190.1|10185.2|10180.2|33
1653568200000|2022-05-26 12:30:00|10187.8|10182.8|10190.4|10185.4|10192.4|10187.4|10185.7|10180.7|112
1653568500000|2022-05-26 12:35:00|10190.3|10185.3|10192.9|10187.9|10195.4|10190.4|10190.3|10185.3|23
1653568800000|2022-05-26 12:40:00|10193|10188|10190.6|10185.6|10195.5|10190.5|10189.8|10184.8|27
1653569100000|2022-05-26 12:45:00|10190.4|10185.4|10192.9|10187.9|10194.2|10189.2|10190.1|10185.1|34
1653569400000|2022-05-26 12:50:00|10192.8|10187.8|10190.4|10185.4|10196.9|10191.9|10189.7|10184.7|35
1653569700000|2022-05-26 12:55:00|10190.2|10185.2|10193.5|10188.5|10194.5|10189.5|10189.9|10184.9|43
1653570000000|2022-05-26 13:00:00|10193.4|10188.4|10190.4|10185.4|10193.5|10188.5|10187.5|10182.5|66
1653570300000|2022-05-26 13:05:00|10190.2|10185.2|10188.5|10183.5|10191.5|10186.5|10188.4|10183.4|57
1653570600000|2022-05-26 13:10:00|10188.1|10183.1|10194.9|10189.9|10194.9|10189.9|10186.9|10181.9|79
1653570900000|2022-05-26 13:15:00|10195|10190|10194|10189|10196.9|10191.9|10193.1|10188.1|72
1653571200000|2022-05-26 13:20:00|10193.9|10188.9|10192.4|10187.4|10194.4|10189.4|10192.1|10187.1|12
1653571500000|2022-05-26 13:25:00|10192.3|10187.3|10192.8|10187.8|10195.4|10190.4|10192.3|10187.3|94
1653571800000|2022-05-26 13:30:00|10192.6|10187.6|10182.4|10177.4|10192.9|10187.9|10182.1|10177.1|68
1653572100000|2022-05-26 13:35:00|10182.3|10177.3|10178.9|10173.9|10184.6|10179.6|10178.8|10173.8|53
1653572400000|2022-05-26 13:40:00|10179|10174|10178.4|10173.4|10181.5|10176.5|10176.6|10171.6|121
1653572700000|2022-05-26 13:45:00|10178.3|10173.3|10179.8|10174.8|10181.8|10176.8|10175.9|10170.9|82
1653573000000|2022-05-26 13:50:00|10179.6|10174.6|10179.5|10174.5|10179.8|10174.8|10175.9|10170.9|41
1653573300000|2022-05-26 13:55:00|10179.7|10174.7|10178|10173|10181.3|10176.3|10177.4|10172.4|78
1653573600000|2022-05-26 14:00:00|10178.2|10173.2|10177.2|10172.2|10180.3|10175.3|10176.3|10171.3|67
1653573900000|2022-05-26 14:05:00|10176.7|10171.7|10178|10173|10178|10173|10175.7|10170.7|82
1653574200000|2022-05-26 14:10:00|10177.9|10172.9|10178.7|10173.7|10181.3|10176.3|10177|10172|86
1653574500000|2022-05-26 14:15:00|10178.8|10173.8|10178.4|10173.4|10179.4|10174.4|10177.6|10172.6|73
1653574800000|2022-05-26 14:20:00|10178.3|10173.3|10172.5|10167.5|10178.3|10173.3|10172.4|10167.4|259
1653575100000|2022-05-26 14:25:00|10172.6|10167.6|10176.4|10171.4|10176.4|10171.4|10172.6|10167.6|35
1653575400000|2022-05-26 14:30:00|10176.3|10171.3|10185.9|10180.9|10185.9|10180.9|10176|10171|255
1653575700000|2022-05-26 14:35:00|10185.8|10180.8|10184.6|10179.6|10185.8|10180.8|10181.6|10176.6|62
1653576000000|2022-05-26 14:40:00|10184.5|10179.5|10183.8|10178.8|10187.1|10182.1|10181.4|10176.4|36
1653576300000|2022-05-26 14:45:00|10184|10179|10179.8|10174.8|10184.5|10179.5|10179|10174|88
1653576600000|2022-05-26 14:50:00|10179.7|10174.7|10181.3|10176.3|10183|10178|10177.5|10172.5|134
1653576900000|2022-05-26 14:55:00|10181.5|10176.5|10178.8|10173.8|10186.1|10181.1|10178.7|10173.7|175
1653577200000|2022-05-26 15:00:00|10179.1|10174.1|10178.5|10173.5|10179.1|10174.1|10176.8|10171.8|260
1653577500000|2022-05-26 15:05:00|10178.6|10173.6|10181.6|10176.6|10183.5|10178.5|10178.5|10173.5|60
1653577800000|2022-05-26 15:10:00|10181.7|10176.7|10175.1|10170.1|10181.7|10176.7|10175.1|10170.1|66
1653578100000|2022-05-26 15:15:00|10175.2|10170.2|10176.7|10171.7|10178.2|10173.2|10175.1|10170.1|28
1653578400000|2022-05-26 15:20:00|10176.8|10171.8|10172.6|10167.6|10177.6|10172.6|10172|10167|112
1653578700000|2022-05-26 15:25:00|10172.5|10167.5|10172.1|10167.1|10175.6|10170.6|10172|10167|71
1653579000000|2022-05-26 15:30:00|10172|10167|10174.1|10169.1|10175.3|10170.3|10171.9|10166.9|64
1653579300000|2022-05-26 15:35:00|10174.4|10169.4|10176.1|10171.1|10176.3|10171.3|10173.2|10168.2|17
1653579600000|2022-05-26 15:40:00|10176.5|10171.5|10176.3|10171.3|10177.1|10172.1|10175.9|10170.9|24
1653579900000|2022-05-26 15:45:00|10175.9|10170.9|10176.5|10171.5|10177|10172|10175.2|10170.2|33
1653580200000|2022-05-26 15:50:00|10176.4|10171.4|10177.4|10172.4|10178|10173|10176.1|10171.1|17
1653580500000|2022-05-26 15:55:00|10177.3|10172.3|10173.8|10168.8|10178.1|10173.1|10172.9|10167.9|13
1653580800000|2022-05-26 16:00:00|10173.4|10168.4|10171.6|10166.6|10174.4|10169.4|10171.1|10166.1|43
1653581100000|2022-05-26 16:05:00|10171.5|10166.5|10173.3|10168.3|10174|10169|10171.5|10166.5|29
1653581400000|2022-05-26 16:10:00|10173.5|10168.5|10171.5|10166.5|10173.5|10168.5|10170.6|10165.6|18
1653581700000|2022-05-26 16:15:00|10171.6|10166.6|10173.7|10168.7|10174|10169|10171.5|10166.5|22
1653582000000|2022-05-26 16:20:00|10173.6|10168.6|10177.3|10172.3|10177.4|10172.4|10172.3|10167.3|27
1653582300000|2022-05-26 16:25:00|10177.4|10172.4|10179.3|10174.3|10181.4|10176.4|10177.3|10172.3|44
1653582600000|2022-05-26 16:30:00|10179.4|10174.4|10179.9|10174.9|10179.9|10174.9|10177.9|10172.9|35
1653582900000|2022-05-26 16:35:00|10179.8|10174.8|10181.2|10176.2|10181.7|10176.7|10179.3|10174.3|63
1653583200000|2022-05-26 16:40:00|10181.4|10176.4|10181.8|10176.8|10183.9|10178.9|10181.1|10176.1|73
1653583500000|2022-05-26 16:45:00|10181.3|10176.3|10183.8|10178.8|10183.9|10178.9|10181.1|10176.1|36
1653583800000|2022-05-26 16:50:00|10183.6|10178.6|10183.6|10178.6|10184.3|10179.3|10180.9|10175.9|28
1653584100000|2022-05-26 16:55:00|10183.8|10178.8|10185.8|10180.8|10185.8|10180.8|10183.3|10178.3|112
1653584400000|2022-05-26 17:00:00|10185.7|10180.7|10182.4|10177.4|10186.9|10181.9|10182.4|10177.4|247
1653584700000|2022-05-26 17:05:00|10182.3|10177.3|10180|10175|10182.9|10177.9|10179.8|10174.8|29
1653585000000|2022-05-26 17:10:00|10179.9|10174.9|10185|10180|10185.3|10180.3|10179.9|10174.9|33
1653585300000|2022-05-26 17:15:00|10185.2|10180.2|10185.9|10180.9|10187.5|10182.5|10185.2|10180.2|31
1653585600000|2022-05-26 17:20:00|10185.8|10180.8|10187.9|10182.9|10188.1|10183.1|10185.8|10180.8|19
1653585900000|2022-05-26 17:25:00|10187.8|10182.8|10182.4|10177.4|10187.9|10182.9|10182.1|10177.1|30
1653586200000|2022-05-26 17:30:00|10182.3|10177.3|10180.8|10175.8|10182.9|10177.9|10180.3|10175.3|11
1653586500000|2022-05-26 17:35:00|10180.9|10175.9|10178.4|10173.4|10180.9|10175.9|10178.4|10173.4|15
1653586800000|2022-05-26 17:40:00|10178.3|10173.3|10178|10173|10179.4|10174.4|10177.8|10172.8|26
1653587100000|2022-05-26 17:45:00|10177.8|10172.8|10179.4|10174.4|10179.9|10174.9|10177.6|10172.6|63
1653587400000|2022-05-26 17:50:00|10179.9|10174.9|10180.1|10175.1|10180.4|10175.4|10179.1|10174.1|68
1653587700000|2022-05-26 17:55:00|10180.4|10175.4|10179.8|10174.8|10180.9|10175.9|10179.8|10174.8|42
1653588000000|2022-05-26 18:00:00|10180.5|10175.5|10179.2|10174.2|10180.8|10175.8|10179|10174|11
1653588300000|2022-05-26 18:05:00|10179|10174|10178.5|10173.5|10179.7|10174.7|10178.2|10173.2|19
1653588600000|2022-05-26 18:10:00|10178.4|10173.4|10177.5|10172.5|10178.4|10173.4|10177|10172|31
1653588900000|2022-05-26 18:15:00|10177.8|10172.8|10176|10171|10178.3|10173.3|10176|10171|14
1653589200000|2022-05-26 18:20:00|10175.8|10170.8|10172.4|10167.4|10175.8|10170.8|10172.4|10167.4|35
1653589500000|2022-05-26 18:25:00|10172.3|10167.3|10173.5|10168.5|10174.1|10169.1|10172.1|10167.1|61
1653589800000|2022-05-26 18:30:00|10173.7|10168.7|10172.9|10167.9|10173.7|10168.7|10172.6|10167.6|3
1653590100000|2022-05-26 18:35:00|10173|10168|10174.4|10169.4|10175|10170|10172.9|10167.9|10
1653590400000|2022-05-26 18:40:00|10174.5|10169.5|10172.6|10167.6|10174.9|10169.9|10172.5|10167.5|11
1653590700000|2022-05-26 18:45:00|10172.7|10167.7|10172.5|10167.5|10173.4|10168.4|10172.2|10167.2|16
1653591000000|2022-05-26 18:50:00|10172.6|10167.6|10172.2|10167.2|10173.4|10168.4|10172.2|10167.2|39
1653591300000|2022-05-26 18:55:00|10172.3|10167.3|10172.6|10167.6|10172.7|10167.7|10172|10167|44
1653591600000|2022-05-26 19:00:00|10172.7|10167.7|10174.8|10169.8|10175.4|10170.4|10172.5|10167.5|66
1653591900000|2022-05-26 19:05:00|10175|10170|10169.9|10164.9|10175|10170|10169.2|10164.2|58
1653592200000|2022-05-26 19:10:00|10169.7|10164.7|10170.4|10165.4|10170.7|10165.7|10168.5|10163.5|75
1653592500000|2022-05-26 19:15:00|10170.5|10165.5|10172.2|10167.2|10172.4|10167.4|10170.4|10165.4|23
1653592800000|2022-05-26 19:20:00|10172.1|10167.1|10173.2|10168.2|10173.2|10168.2|10171.4|10166.4|7
1653593100000|2022-05-26 19:25:00|10173.3|10168.3|10173.2|10168.2|10174.2|10169.2|10172.9|10167.9|4
1653593400000|2022-05-26 19:30:00|10173.1|10168.1|10169.9|10164.9|10173.4|10168.4|10169.9|10164.9|19
1653593700000|2022-05-26 19:35:00|10169.7|10164.7|10170.4|10165.4|10171.1|10166.1|10169.4|10164.4|58
1653594000000|2022-05-26 19:40:00|10170.1|10165.1|10169.3|10164.3|10170.4|10165.4|10169.1|10164.1|11
1653594300000|2022-05-26 19:45:00|10169.1|10164.1|10169.9|10164.9|10171.3|10166.3|10169.1|10164.1|18
1653594600000|2022-05-26 19:50:00|10169.7|10164.7|10170.7|10165.7|10170.7|10165.7|10169.2|10164.2|30
1653594900000|2022-05-26 19:55:00|10170.9|10165.9|10170.2|10165.2|10171.8|10166.8|10170.2|10165.2|152
1653595200000|2022-05-26 20:00:00|10170.5|10165.5|10168.4|10163.4|10170.7|10165.7|10167.9|10162.9|32
1653595500000|2022-05-26 20:05:00|10168.3|10163.3|10167.7|10162.7|10168.3|10163.3|10167.2|10162.2|16
1653595800000|2022-05-26 20:10:00|10167|10162|10167|10162|10167.8|10162.8|10166.8|10161.8|25
1653596100000|2022-05-26 20:15:00|10166.9|10161.9|10166.9|10161.9|10167|10162|10166.6|10161.6|37
1653596400000|2022-05-26 20:20:00|10166.8|10161.8|10166.9|10161.9|10166.9|10161.9|10166.5|10161.5|9
1653596700000|2022-05-26 20:25:00|10166.8|10161.8|10166|10161|10166.9|10161.9|10166|10161|33
1653597000000|2022-05-26 20:30:00|10166.5|10161.5|10164.6|10159.6|10166.5|10161.5|10164.3|10159.3|31
1653597300000|2022-05-26 20:35:00|10164.9|10159.9|10164.8|10159.8|10165.4|10160.4|10164.5|10159.5|10
1653597600000|2022-05-26 20:40:00|10164.9|10159.9|10165.6|10160.6|10165.6|10160.6|10164.9|10159.9|1
1653597900000|2022-05-26 20:45:00|10165.9|10160.9|10165.8|10160.8|10167.1|10162.1|10165.8|10160.8|42
1653598200000|2022-05-26 20:50:00|10165.9|10160.9|10166.2|10161.2|10166.4|10161.4|10165.7|10160.7|38
1653598500000|2022-05-26 20:55:00|10166.1|10161.1|10172.8|10163.8|10172.8|10163.8|10165|10160|20
1653609600000|2022-05-27 00:00:00|10160.3|10155.3|10161|10156|10161|10156|10158.4|10153.4|102
1653609900000|2022-05-27 00:05:00|10161.5|10156.5|10160.3|10155.3|10163|10158|10160.2|10155.2|18
1653610200000|2022-05-27 00:10:00|10160.5|10155.5|10158.6|10153.6|10160.8|10155.8|10158.6|10153.6|20
1653610500000|2022-05-27 00:15:00|10158.7|10153.7|10157.5|10152.5|10159|10154|10157.1|10152.1|28
1653610800000|2022-05-27 00:20:00|10157.4|10152.4|10159.2|10154.2|10160|10155|10157.1|10152.1|20
1653611100000|2022-05-27 00:25:00|10159.3|10154.3|10159|10154|10159.7|10154.7|10158.2|10153.2|3
1653611400000|2022-05-27 00:30:00|10159.1|10154.1|10157.9|10152.9|10159.7|10154.7|10157.7|10152.7|3
1653611700000|2022-05-27 00:35:00|10157.7|10152.7|10156.9|10151.9|10158.3|10153.3|10156.9|10151.9|23
1653612000000|2022-05-27 00:40:00|10157|10152|10159.8|10154.8|10159.8|10154.8|10156.9|10151.9|35
1653612300000|2022-05-27 00:45:00|10160|10155|10161.2|10156.2|10162.3|10157.3|10159.1|10154.1|36
1653612600000|2022-05-27 00:50:00|10161|10156|10157.7|10152.7|10162.1|10157.1|10157.4|10152.4|42
1653612900000|2022-05-27 00:55:00|10157.1|10152.1|10157.1|10152.1|10159|10154|10157.1|10152.1|17
1653613200000|2022-05-27 01:00:00|10156.9|10151.9|10157.3|10152.3|10158.4|10153.4|10156.5|10151.5|49
1653613500000|2022-05-27 01:05:00|10157.1|10152.1|10159.1|10154.1|10159.1|10154.1|10156.8|10151.8|5
1653613800000|2022-05-27 01:10:00|10159.2|10154.2|10155.9|10150.9|10160.1|10155.1|10155.9|10150.9|30
1653614100000|2022-05-27 01:15:00|10155.8|10150.8|10155.7|10150.7|10156.9|10151.9|10154.9|10149.9|13
1653614400000|2022-05-27 01:20:00|10155.6|10150.6|10154.8|10149.8|10157.2|10152.2|10154.5|10149.5|24
1653614700000|2022-05-27 01:25:00|10154.6|10149.6|10154.9|10149.9|10155.9|10150.9|10154.1|10149.1|14
1653615000000|2022-05-27 01:30:00|10154.8|10149.8|10147.3|10142.3|10155.9|10150.9|10147.1|10142.1|109
1653615300000|2022-05-27 01:35:00|10147.5|10142.5|10150.2|10145.2|10150.7|10145.7|10147.2|10142.2|43
1653615600000|2022-05-27 01:40:00|10150.5|10145.5|10147.9|10142.9|10150.7|10145.7|10147.7|10142.7|43
1653615900000|2022-05-27 01:45:00|10147.8|10142.8|10138.3|10133.3|10147.8|10142.8|10137.7|10132.7|105
1653616200000|2022-05-27 01:50:00|10138.4|10133.4|10133.7|10128.7|10138.9|10133.9|10133.7|10128.7|127
1653616500000|2022-05-27 01:55:00|10133.5|10128.5|10134.3|10129.3|10134.8|10129.8|10132.9|10127.9|38
1653616800000|2022-05-27 02:00:00|10134.4|10129.4|10135.5|10130.5|10137.9|10132.9|10134.4|10129.4|26
1653617100000|2022-05-27 02:05:00|10135.4|10130.4|10139.7|10134.7|10139.7|10134.7|10135.4|10130.4|36
1653617400000|2022-05-27 02:10:00|10139.6|10134.6|10141.4|10136.4|10142.1|10137.1|10139.4|10134.4|30
1653617700000|2022-05-27 02:15:00|10141.2|10136.2|10140|10135|10142.4|10137.4|10138.7|10133.7|29
1653618000000|2022-05-27 02:20:00|10140.4|10135.4|10139.9|10134.9|10142.2|10137.2|10139.7|10134.7|10
1653618300000|2022-05-27 02:25:00|10140|10135|10141.5|10136.5|10141.5|10136.5|10139.9|10134.9|8
1653618600000|2022-05-27 02:30:00|10141.4|10136.4|10137.9|10132.9|10141.4|10136.4|10137.6|10132.6|23
1653618900000|2022-05-27 02:35:00|10137.6|10132.6|10138|10133|10139.1|10134.1|10136.9|10131.9|9
1653619200000|2022-05-27 02:40:00|10138.2|10133.2|10137.9|10132.9|10138.5|10133.5|10137.3|10132.3|28
1653619500000|2022-05-27 02:45:00|10138|10133|10138.3|10133.3|10138.9|10133.9|10136.8|10131.8|17
1653619800000|2022-05-27 02:50:00|10138.2|10133.2|10137.4|10132.4|10138.8|10133.8|10137.3|10132.3|18
1653620100000|2022-05-27 02:55:00|10137.6|10132.6|10137.8|10132.8|10138.3|10133.3|10136.4|10131.4|6
1653620400000|2022-05-27 03:00:00|10137.9|10132.9|10135.9|10130.9|10138|10133|10135.8|10130.8|15
1653620700000|2022-05-27 03:05:00|10136.1|10131.1|10135|10130|10136.4|10131.4|10134.9|10129.9|120
1653621000000|2022-05-27 03:10:00|10134.9|10129.9|10135|10130|10136.2|10131.2|10134.9|10129.9|132
1653621300000|2022-05-27 03:15:00|10134.9|10129.9|10135|10130|10135.4|10130.4|10134.6|10129.6|75
1653621600000|2022-05-27 03:20:00|10134.9|10129.9|10133.5|10128.5|10135|10130|10133.2|10128.2|41
1653621900000|2022-05-27 03:25:00|10133.4|10128.4|10134.7|10129.7|10135.2|10130.2|10133.2|10128.2|49
1653622200000|2022-05-27 03:30:00|10134.5|10129.5|10134.8|10129.8|10135.2|10130.2|10134|10129|166
1653622500000|2022-05-27 03:35:00|10134.9|10129.9|10134.9|10129.9|10135.2|10130.2|10134.8|10129.8|16
1653622800000|2022-05-27 03:40:00|10135|10130|10135.1|10130.1|10135.4|10130.4|10135|10130|1
1653623100000|2022-05-27 03:45:00|10135.4|10130.4|10137.6|10132.6|10137.6|10132.6|10135.4|10130.4|21
1653623400000|2022-05-27 03:50:00|10137.3|10132.3|10137.4|10132.4|10138.3|10133.3|10136.6|10131.6|26
1653623700000|2022-05-27 03:55:00|10137.1|10132.1|10137.4|10132.4|10137.4|10132.4|10135.6|10130.6|1
1653624000000|2022-05-27 04:00:00|10137.7|10132.7|10137.4|10132.4|10138.6|10133.6|10136.5|10131.5|19
1653624300000|2022-05-27 04:05:00|10137.2|10132.2|10136.6|10131.6|10137.2|10132.2|10136.4|10131.4|6
1653624600000|2022-05-27 04:10:00|10136.5|10131.5|10136.3|10131.3|10136.6|10131.6|10135.6|10130.6|7
1653624900000|2022-05-27 04:15:00|10136.5|10131.5|10136.6|10131.6|10137.3|10132.3|10136.1|10131.1|8
1653625200000|2022-05-27 04:20:00|10136.8|10131.8|10136|10131|10136.8|10131.8|10135.6|10130.6|10
1653625500000|2022-05-27 04:25:00|10135.6|10130.6|10136.1|10131.1|10136.2|10131.2|10135.6|10130.6|3
1653625800000|2022-05-27 04:30:00|10136.2|10131.2|10136.1|10131.1|10136.9|10131.9|10135.9|10130.9|1
1653626100000|2022-05-27 04:35:00|10135.7|10130.7|10135.4|10130.4|10135.7|10130.7|10134.7|10129.7|3
1653626400000|2022-05-27 04:40:00|10135.2|10130.2|10137.8|10132.8|10137.8|10132.8|10135.2|10130.2|14
1653626700000|2022-05-27 04:45:00|10137.7|10132.7|10138.8|10133.8|10139.3|10134.3|10137.5|10132.5|19
1653627000000|2022-05-27 04:50:00|10138.7|10133.7|10138.2|10133.2|10138.8|10133.8|10137.5|10132.5|12
1653627300000|2022-05-27 04:55:00|10138.3|10133.3|10137.2|10132.2|10138.3|10133.3|10137.2|10132.2|7
1653627600000|2022-05-27 05:00:00|10137.3|10132.3|10136.2|10131.2|10137.8|10132.8|10136.2|10131.2|6
1653627900000|2022-05-27 05:05:00|10136.3|10131.3|10137.7|10132.7|10138|10133|10136.2|10131.2|3
1653628200000|2022-05-27 05:10:00|10137.8|10132.8|10136.3|10131.3|10139|10134|10135.9|10130.9|4
1653628500000|2022-05-27 05:15:00|10136.5|10131.5|10136.7|10131.7|10137.2|10132.2|10136.5|10131.5|2
1653628800000|2022-05-27 05:20:00|10136.8|10131.8|10138.6|10133.6|10138.7|10133.7|10136.7|10131.7|9
1653629100000|2022-05-27 05:25:00|10138.2|10133.2|10137.6|10132.6|10138.7|10133.7|10137.5|10132.5|16
1653629400000|2022-05-27 05:30:00|10137.7|10132.7|10136.7|10131.7|10137.7|10132.7|10136.1|10131.1|8
1653629700000|2022-05-27 05:35:00|10136.6|10131.6|10137.2|10132.2|10137.3|10132.3|10136|10131|18
1653630000000|2022-05-27 05:40:00|10137.3|10132.3|10137|10132|10137.3|10132.3|10136|10131|14
1653630300000|2022-05-27 05:45:00|10137.2|10132.2|10142.5|10137.5|10142.5|10137.5|10137.2|10132.2|5
1653630600000|2022-05-27 05:50:00|10142.6|10137.6|10144.2|10139.2|10146.4|10141.4|10142.6|10137.6|55
1653630900000|2022-05-27 05:55:00|10144.5|10139.5|10143.5|10138.5|10145|10140|10143.2|10138.2|25
1653631200000|2022-05-27 06:00:00|10143.6|10138.6|10144.5|10139.5|10144.5|10139.5|10141.7|10136.7|43
1653631500000|2022-05-27 06:05:00|10144.7|10139.7|10144.6|10139.6|10146.4|10141.4|10143.6|10138.6|11
1653631800000|2022-05-27 06:10:00|10144.3|10139.3|10140.2|10135.2|10144.9|10139.9|10138.9|10133.9|18
1653632100000|2022-05-27 06:15:00|10140.1|10135.1|10140.2|10135.2|10140.5|10135.5|10138.9|10133.9|7
1653632400000|2022-05-27 06:20:00|10140.5|10135.5|10144.7|10139.7|10144.7|10139.7|10139.5|10134.5|10
1653632700000|2022-05-27 06:25:00|10145|10140|10144.2|10139.2|10147.2|10142.2|10143.7|10138.7|26
1653633000000|2022-05-27 06:30:00|10144.4|10139.4|10145.7|10140.7|10146.4|10141.4|10144.4|10139.4|48
1653633300000|2022-05-27 06:35:00|10145.8|10140.8|10147.2|10142.2|10147.4|10142.4|10145.4|10140.4|9
1653633600000|2022-05-27 06:40:00|10147.3|10142.3|10150.4|10145.4|10150.4|10145.4|10147.3|10142.3|18
1653633900000|2022-05-27 06:45:00|10150.6|10145.6|10153.3|10148.3|10153.6|10148.6|10150.6|10145.6|36
1653634200000|2022-05-27 06:50:00|10153.2|10148.2|10149.4|10144.4|10153.3|10148.3|10149|10144|30
1653634500000|2022-05-27 06:55:00|10149.3|10144.3|10152.7|10147.7|10153.8|10148.8|10148.6|10143.6|41
1653634800000|2022-05-27 07:00:00|10152.8|10147.8|10147.5|10142.5|10154|10149|10147.1|10142.1|44
1653635100000|2022-05-27 07:05:00|10147.4|10142.4|10146.5|10141.5|10148.4|10143.4|10145.6|10140.6|49
1653635400000|2022-05-27 07:10:00|10146.7|10141.7|10148.3|10143.3|10149.6|10144.6|10143.9|10138.9|33
1653635700000|2022-05-27 07:15:00|10148.2|10143.2|10149.1|10144.1|10149.1|10144.1|10146.9|10141.9|19
1653636000000|2022-05-27 07:20:00|10149.3|10144.3|10152.7|10147.7|10153.1|10148.1|10148|10143|70
1653636300000|2022-05-27 07:25:00|10152.8|10147.8|10152.2|10147.2|10152.8|10147.8|10150.6|10145.6|16
1653636600000|2022-05-27 07:30:00|10152.1|10147.1|10147.4|10142.4|10153.1|10148.1|10146.3|10141.3|24
1653636900000|2022-05-27 07:35:00|10147.5|10142.5|10151.2|10146.2|10151.6|10146.6|10147.3|10142.3|19
1653637200000|2022-05-27 07:40:00|10151.1|10146.1|10150.2|10145.2|10151.2|10146.2|10148.6|10143.6|32
1653637500000|2022-05-27 07:45:00|10150.1|10145.1|10156.8|10151.8|10157.5|10152.5|10149.7|10144.7|37
1653637800000|2022-05-27 07:50:00|10156.7|10151.7|10153.3|10148.3|10156.7|10151.7|10153|10148|51
1653638100000|2022-05-27 07:55:00|10153.2|10148.2|10155|10150|10156.2|10151.2|10151.8|10146.8|26
1653638400000|2022-05-27 08:00:00|10154.9|10149.9|10159.3|10154.3|10162.5|10157.5|10154.4|10149.4|121
1653638700000|2022-05-27 08:05:00|10159.8|10154.8|10153|10148|10159.8|10154.8|10152.6|10147.6|43
1653639000000|2022-05-27 08:10:00|10152.9|10147.9|10154.2|10149.2|10155.9|10150.9|10152.2|10147.2|17
1653639300000|2022-05-27 08:15:00|10154.1|10149.1|10151.7|10146.7|10154.5|10149.5|10150.2|10145.2|15
1653639600000|2022-05-27 08:20:00|10151.6|10146.6|10151.4|10146.4|10152.6|10147.6|10148.9|10143.9|20
1653639900000|2022-05-27 08:25:00|10151.5|10146.5|10154.9|10149.9|10155.4|10150.4|10151.5|10146.5|55
1653640200000|2022-05-27 08:30:00|10155|10150|10153.5|10148.5|10155.4|10150.4|10153.1|10148.1|57
1653640500000|2022-05-27 08:35:00|10153.7|10148.7|10156.3|10151.3|10156.3|10151.3|10152.9|10147.9|45
1653640800000|2022-05-27 08:40:00|10156.2|10151.2|10154.2|10149.2|10156.2|10151.2|10153.3|10148.3|17
1653641100000|2022-05-27 08:45:00|10154.4|10149.4|10156.8|10151.8|10156.9|10151.9|10153.3|10148.3|43
1653641400000|2022-05-27 08:50:00|10156.9|10151.9|10159.8|10154.8|10160.2|10155.2|10156.8|10151.8|69
1653641700000|2022-05-27 08:55:00|10159.6|10154.6|10158.7|10153.7|10159.7|10154.7|10158.3|10153.3|57
1653642000000|2022-05-27 09:00:00|10158.4|10153.4|10160.7|10155.7|10161|10156|10158.3|10153.3|18
1653642300000|2022-05-27 09:05:00|10160.6|10155.6|10161.9|10156.9|10162.1|10157.1|10159.9|10154.9|23
1653642600000|2022-05-27 09:10:00|10162.1|10157.1|10159.8|10154.8|10162.2|10157.2|10159.8|10154.8|13
1653642900000|2022-05-27 09:15:00|10159.7|10154.7|10157.8|10152.8|10159.7|10154.7|10157.8|10152.8|17
1653643200000|2022-05-27 09:20:00|10157.9|10152.9|10159.5|10154.5|10161.6|10156.6|10157.8|10152.8|27
1653643500000|2022-05-27 09:25:00|10159.6|10154.6|10163.6|10158.6|10163.6|10158.6|10159.6|10154.6|22
1653643800000|2022-05-27 09:30:00|10163.5|10158.5|10165.7|10160.7|10166.3|10161.3|10163.2|10158.2|103
1653644100000|2022-05-27 09:35:00|10165.6|10160.6|10167.4|10162.4|10168.1|10163.1|10165.3|10160.3|88
1653644400000|2022-05-27 09:40:00|10167.7|10162.7|10166.9|10161.9|10169.5|10164.5|10166.4|10161.4|59
1653644700000|2022-05-27 09:45:00|10166.8|10161.8|10165.4|10160.4|10167.6|10162.6|10164.6|10159.6|13
1653645000000|2022-05-27 09:50:00|10165.6|10160.6|10165.1|10160.1|10167.1|10162.1|10163.6|10158.6|8
1653645300000|2022-05-27 09:55:00|10165|10160|10168.9|10163.9|10169.4|10164.4|10164.1|10159.1|17
1653645600000|2022-05-27 10:00:00|10168.8|10163.8|10172.4|10167.4|10174|10169|10168.1|10163.1|96
1653645900000|2022-05-27 10:05:00|10172.5|10167.5|10173.1|10168.1|10174|10169|10171.7|10166.7|15
1653646200000|2022-05-27 10:10:00|10172.9|10167.9|10172|10167|10173.2|10168.2|10171.1|10166.1|36
1653646500000|2022-05-27 10:15:00|10171.9|10166.9|10172.3|10167.3|10172.3|10167.3|10170.5|10165.5|26
1653646800000|2022-05-27 10:20:00|10172.1|10167.1|10169.2|10164.2|10172.1|10167.1|10169|10164|20
1653647100000|2022-05-27 10:25:00|10169|10164|10167.8|10162.8|10169|10164|10166.9|10161.9|43
1653647400000|2022-05-27 10:30:00|10167.7|10162.7|10168.2|10163.2|10168.9|10163.9|10167.4|10162.4|38
1653647700000|2022-05-27 10:35:00|10168.1|10163.1|10168.7|10163.7|10169.5|10164.5|10167.4|10162.4|9
1653648000000|2022-05-27 10:40:00|10168.8|10163.8|10171.2|10166.2|10171.2|10166.2|10168.8|10163.8|8
1653648300000|2022-05-27 10:45:00|10171.3|10166.3|10176|10171|10176.1|10171.1|10171.2|10166.2|26
1653648600000|2022-05-27 10:50:00|10175.8|10170.8|10178.8|10173.8|10178.8|10173.8|10175.7|10170.7|28
1653648900000|2022-05-27 10:55:00|10179.2|10174.2|10179.9|10174.9|10181.1|10176.1|10177.2|10172.2|57
1653649200000|2022-05-27 11:00:00|10179.7|10174.7|10177.4|10172.4|10180.4|10175.4|10177.4|10172.4|29
1653649500000|2022-05-27 11:05:00|10177.5|10172.5|10172.6|10167.6|10178.8|10173.8|10172.6|10167.6|42
1653649800000|2022-05-27 11:10:00|10172.5|10167.5|10171.5|10166.5|10174.5|10169.5|10170.7|10165.7|107
1653650100000|2022-05-27 11:15:00|10171.4|10166.4|10173.1|10168.1|10174.4|10169.4|10170.5|10165.5|41
1653650400000|2022-05-27 11:20:00|10172.9|10167.9|10169.9|10164.9|10173.4|10168.4|10169.1|10164.1|41
1653650700000|2022-05-27 11:25:00|10170|10165|10172.3|10167.3|10173.4|10168.4|10167.8|10162.8|79
1653651000000|2022-05-27 11:30:00|10172.4|10167.4|10168.3|10163.3|10172.4|10167.4|10168|10163|20
1653651300000|2022-05-27 11:35:00|10168.4|10163.4|10167.1|10162.1|10169.4|10164.4|10166.4|10161.4|70
1653651600000|2022-05-27 11:40:00|10167.3|10162.3|10166.8|10161.8|10167.4|10162.4|10165.3|10160.3|44
1653651900000|2022-05-27 11:45:00|10166.7|10161.7|10162.8|10157.8|10166.8|10161.8|10162.6|10157.6|30
1653652200000|2022-05-27 11:50:00|10162.9|10157.9|10168.3|10163.3|10168.5|10163.5|10162.4|10157.4|49
1653652500000|2022-05-27 11:55:00|10168.6|10163.6|10170.9|10165.9|10173.1|10168.1|10168.5|10163.5|39
1653652800000|2022-05-27 12:00:00|10170.4|10165.4|10163.3|10158.3|10170.7|10165.7|10162.7|10157.7|34
1653653100000|2022-05-27 12:05:00|10163.5|10158.5|10157.4|10152.4|10164|10159|10157.4|10152.4|38
1653653400000|2022-05-27 12:10:00|10157.2|10152.2|10158.8|10153.8|10161.2|10156.2|10157.1|10152.1|33
1653653700000|2022-05-27 12:15:00|10159|10154|10158.2|10153.2|10162.1|10157.1|10158.2|10153.2|40
1653654000000|2022-05-27 12:20:00|10157.7|10152.7|10156|10151|10158.7|10153.7|10155.4|10150.4|66
1653654300000|2022-05-27 12:25:00|10156.2|10151.2|10153.8|10148.8|10157|10152|10153.5|10148.5|32
1653654600000|2022-05-27 12:30:00|10154.1|10149.1|10159.6|10154.6|10168.6|10163.6|10152.9|10147.9|104
1653654900000|2022-05-27 12:35:00|10159.4|10154.4|10158.4|10153.4|10160.6|10155.6|10152.9|10147.9|78
1653655200000|2022-05-27 12:40:00|10158.5|10153.5|10162.8|10157.8|10163.6|10158.6|10158|10153|79
1653655500000|2022-05-27 12:45:00|10163.1|10158.1|10161.1|10156.1|10164.4|10159.4|10160.3|10155.3|32
1653655800000|2022-05-27 12:50:00|10161|10156|10163.9|10158.9|10164.2|10159.2|10159.8|10154.8|40
1653656100000|2022-05-27 12:55:00|10163.8|10158.8|10162.9|10157.9|10164.4|10159.4|10161.3|10156.3|65
1653656400000|2022-05-27 13:00:00|10162.8|10157.8|10164.1|10159.1|10165.9|10160.9|10160.7|10155.7|77
1653656700000|2022-05-27 13:05:00|10164|10159|10157.5|10152.5|10164.3|10159.3|10157.5|10152.5|412
1653657000000|2022-05-27 13:10:00|10157|10152|10161.4|10156.4|10162|10157|10156.4|10151.4|30
1653657300000|2022-05-27 13:15:00|10161.5|10156.5|10163.6|10158.6|10164|10159|10161|10156|54
1653657600000|2022-05-27 13:20:00|10164|10159|10162.9|10157.9|10165.5|10160.5|10162.9|10157.9|30
1653657900000|2022-05-27 13:25:00|10162.8|10157.8|10157.9|10152.9|10162.8|10157.8|10157.5|10152.5|35
1653658200000|2022-05-27 13:30:00|10157.7|10152.7|10158.2|10153.2|10160.5|10155.5|10155.9|10150.9|135
1653658500000|2022-05-27 13:35:00|10158.8|10153.8|10156.8|10151.8|10158.8|10153.8|10154.9|10149.9|45
1653658800000|2022-05-27 13:40:00|10156.3|10151.3|10157.3|10152.3|10158.8|10153.8|10155.3|10150.3|58
1653659100000|2022-05-27 13:45:00|10157.2|10152.2|10148.9|10143.9|10157.9|10152.9|10148.2|10143.2|504
1653659400000|2022-05-27 13:50:00|10149.1|10144.1|10140.5|10135.5|10149.1|10144.1|10140.2|10135.2|267
1653659700000|2022-05-27 13:55:00|10140.6|10135.6|10142.6|10137.6|10142.8|10137.8|10140.2|10135.2|79
1653660000000|2022-05-27 14:00:00|10142.8|10137.8|10147.3|10142.3|10150.6|10145.6|10141.2|10136.2|110
1653660300000|2022-05-27 14:05:00|10147.2|10142.2|10140.7|10135.7|10147.3|10142.3|10140.5|10135.5|63
1653660600000|2022-05-27 14:10:00|10140.5|10135.5|10143.7|10138.7|10144|10139|10140.2|10135.2|74
1653660900000|2022-05-27 14:15:00|10143.8|10138.8|10145.8|10140.8|10146.8|10141.8|10142.3|10137.3|44
1653661200000|2022-05-27 14:20:00|10145.7|10140.7|10146.1|10141.1|10146.2|10141.2|10143.3|10138.3|122
1653661500000|2022-05-27 14:25:00|10146.2|10141.2|10153.9|10148.9|10154.7|10149.7|10145.7|10140.7|115
1653661800000|2022-05-27 14:30:00|10153.4|10148.4|10152.1|10147.1|10153.8|10148.8|10151|10146|281
1653662100000|2022-05-27 14:35:00|10152|10147|10150.5|10145.5|10152.3|10147.3|10149|10144|37
1653662400000|2022-05-27 14:40:00|10150.3|10145.3|10150.1|10145.1|10150.6|10145.6|10147.8|10142.8|92
1653662700000|2022-05-27 14:45:00|10149.8|10144.8|10151.6|10146.6|10154.4|10149.4|10146.3|10141.3|317
1653663000000|2022-05-27 14:50:00|10151.7|10146.7|10158.8|10153.8|10159.7|10154.7|10151.6|10146.6|90
1653663300000|2022-05-27 14:55:00|10159|10154|10170.3|10165.3|10170.8|10165.8|10159|10154|315
1653663600000|2022-05-27 15:00:00|10170.2|10165.2|10175.5|10170.5|10177.1|10172.1|10169.9|10164.9|445
1653663900000|2022-05-27 15:05:00|10175.2|10170.2|10172.7|10167.7|10176.8|10171.8|10170.5|10165.5|138
1653664200000|2022-05-27 15:10:00|10172.8|10167.8|10172.1|10167.1|10174.8|10169.8|10170|10165|290
1653664500000|2022-05-27 15:15:00|10172.2|10167.2|10170|10165|10172.2|10167.2|10169.2|10164.2|101
1653664800000|2022-05-27 15:20:00|10169.7|10164.7|10165.8|10160.8|10170|10165|10164.7|10159.7|38
1653665100000|2022-05-27 15:25:00|10165.7|10160.7|10166.5|10161.5|10168|10163|10165.3|10160.3|14
1653665400000|2022-05-27 15:30:00|10166.2|10161.2|10173.4|10168.4|10173.7|10168.7|10165.8|10160.8|46
1653665700000|2022-05-27 15:35:00|10173.2|10168.2|10172.9|10167.9|10173.9|10168.9|10171.6|10166.6|17
1653666000000|2022-05-27 15:40:00|10172.7|10167.7|10172.2|10167.2|10173.7|10168.7|10170.1|10165.1|44
1653666300000|2022-05-27 15:45:00|10172.4|10167.4|10168.2|10163.2|10172.4|10167.4|10167.8|10162.8|30
1653666600000|2022-05-27 15:50:00|10168.1|10163.1|10169.6|10164.6|10169.6|10164.6|10167.1|10162.1|29
1653666900000|2022-05-27 15:55:00|10169.7|10164.7|10170.1|10165.1|10172.9|10167.9|10169.6|10164.6|11
1653667200000|2022-05-27 16:00:00|10170|10165|10171.4|10166.4|10171.4|10166.4|10168.8|10163.8|18
1653667500000|2022-05-27 16:05:00|10171.3|10166.3|10170.6|10165.6|10172.1|10167.1|10169.6|10164.6|12
1653667800000|2022-05-27 16:10:00|10170.4|10165.4|10169|10164|10170.4|10165.4|10168.4|10163.4|12
1653668100000|2022-05-27 16:15:00|10168.9|10163.9|10172|10167|10172.8|10167.8|10168.9|10163.9|50
1653668400000|2022-05-27 16:20:00|10172.1|10167.1|10170.1|10165.1|10173.1|10168.1|10170|10165|18
1653668700000|2022-05-27 16:25:00|10170|10165|10168.6|10163.6|10170.6|10165.6|10168.5|10163.5|4
1653669000000|2022-05-27 16:30:00|10168.8|10163.8|10166.6|10161.6|10169.1|10164.1|10166.5|10161.5|59
1653669300000|2022-05-27 16:35:00|10166.8|10161.8|10167.9|10162.9|10167.9|10162.9|10165.5|10160.5|51
1653669600000|2022-05-27 16:40:00|10168.1|10163.1|10168.4|10163.4|10168.6|10163.6|10167.1|10162.1|15
1653669900000|2022-05-27 16:45:00|10168.3|10163.3|10172.3|10167.3|10172.4|10167.4|10168.2|10163.2|22
1653670200000|2022-05-27 16:50:00|10172.1|10167.1|10173.1|10168.1|10175.3|10170.3|10171.6|10166.6|14
1653670500000|2022-05-27 16:55:00|10173.2|10168.2|10170.2|10165.2|10173.6|10168.6|10170.1|10165.1|10
1653670800000|2022-05-27 17:00:00|10170.1|10165.1|10170.6|10165.6|10170.6|10165.6|10169.3|10164.3|27
1653671100000|2022-05-27 17:05:00|10170.5|10165.5|10171.5|10166.5|10172.6|10167.6|10170.1|10165.1|17
1653671400000|2022-05-27 17:10:00|10171.3|10166.3|10172.5|10167.5|10172.6|10167.6|10170.3|10165.3|23
1653671700000|2022-05-27 17:15:00|10172.6|10167.6|10171.6|10166.6|10173.1|10168.1|10171|10166|19
1653672000000|2022-05-27 17:20:00|10171.5|10166.5|10170.6|10165.6|10171.6|10166.6|10170.3|10165.3|8
1653672300000|2022-05-27 17:25:00|10170.5|10165.5|10171.6|10166.6|10172.6|10167.6|10170.5|10165.5|12
1653672600000|2022-05-27 17:30:00|10171.5|10166.5|10168.2|10163.2|10171.6|10166.6|10168.1|10163.1|30
1653672900000|2022-05-27 17:35:00|10168.3|10163.3|10166|10161|10168.9|10163.9|10165.9|10160.9|99
1653673200000|2022-05-27 17:40:00|10165.9|10160.9|10165.7|10160.7|10166.5|10161.5|10165.1|10160.1|18
1653673500000|2022-05-27 17:45:00|10165.9|10160.9|10165.8|10160.8|10166.3|10161.3|10165.7|10160.7|82
1653673800000|2022-05-27 17:50:00|10165.9|10160.9|10166.7|10161.7|10166.9|10161.9|10165.3|10160.3|106
1653674100000|2022-05-27 17:55:00|10166.4|10161.4|10165.3|10160.3|10167|10162|10163.6|10158.6|59
1653674400000|2022-05-27 18:00:00|10165.4|10160.4|10164.3|10159.3|10166.1|10161.1|10163.7|10158.7|60
1653674700000|2022-05-27 18:05:00|10164.4|10159.4|10161.4|10156.4|10164.9|10159.9|10161.4|10156.4|46
1653675000000|2022-05-27 18:10:00|10161.5|10156.5|10162.8|10157.8|10163.8|10158.8|10161.4|10156.4|12
1653675300000|2022-05-27 18:15:00|10162.7|10157.7|10161.9|10156.9|10162.8|10157.8|10161.7|10156.7|23
1653675600000|2022-05-27 18:20:00|10161.6|10156.6|10162|10157|10162.8|10157.8|10161.4|10156.4|5
1653675900000|2022-05-27 18:25:00|10161.9|10156.9|10162.3|10157.3|10163.3|10158.3|10161.9|10156.9|17
1653676200000|2022-05-27 18:30:00|10162.4|10157.4|10161.4|10156.4|10162.4|10157.4|10161.4|10156.4|44
1653676500000|2022-05-27 18:35:00|10161.3|10156.3|10159.6|10154.6|10161.4|10156.4|10158|10153|39
1653676800000|2022-05-27 18:40:00|10159.7|10154.7|10158.7|10153.7|10161.2|10156.2|10158.7|10153.7|8
1653677100000|2022-05-27 18:45:00|10158.8|10153.8|10158.3|10153.3|10160.8|10155.8|10158.3|10153.3|30
1653677400000|2022-05-27 18:50:00|10158.2|10153.2|10157.8|10152.8|10158.9|10153.9|10157.8|10152.8|17
1653677700000|2022-05-27 18:55:00|10157.9|10152.9|10155.5|10150.5|10157.9|10152.9|10155.5|10150.5|136
1653678000000|2022-05-27 19:00:00|10155.4|10150.4|10155.8|10150.8|10156.8|10151.8|10154.4|10149.4|50
1653678300000|2022-05-27 19:05:00|10155.9|10150.9|10154.8|10149.8|10156.3|10151.3|10154.7|10149.7|15
1653678600000|2022-05-27 19:10:00|10155.3|10150.3|10155.8|10150.8|10155.8|10150.8|10154.7|10149.7|9
1653678900000|2022-05-27 19:15:00|10155.7|10150.7|10156.8|10151.8|10157.6|10152.6|10155.7|10150.7|301
1653679200000|2022-05-27 19:20:00|10156.7|10151.7|10155.5|10150.5|10157.3|10152.3|10155.1|10150.1|49
1653679500000|2022-05-27 19:25:00|10155.2|10150.2|10155.7|10150.7|10156.3|10151.3|10155.2|10150.2|27
1653679800000|2022-05-27 19:30:00|10155.6|10150.6|10155.7|10150.7|10155.7|10150.7|10155.4|10150.4|5
1653680100000|2022-05-27 19:35:00|10155.6|10150.6|10155.8|10150.8|10156.6|10151.6|10155.5|10150.5|46
1653680400000|2022-05-27 19:40:00|10155.9|10150.9|10155.1|10150.1|10156.1|10151.1|10155|10150|35
1653680700000|2022-05-27 19:45:00|10155.2|10150.2|10156.1|10151.1|10156.7|10151.7|10155.2|10150.2|41
1653681000000|2022-05-27 19:50:00|10155.5|10150.5|10155.3|10150.3|10155.6|10150.6|10154.1|10149.1|27
1653681300000|2022-05-27 19:55:00|10155.2|10150.2|10154.3|10149.3|10155.3|10150.3|10153.5|10148.5|39
1653681600000|2022-05-27 20:00:00|10154|10149|10155.9|10150.9|10156.7|10151.7|10153.8|10148.8|35
1653681900000|2022-05-27 20:05:00|10155.4|10150.4|10155.8|10150.8|10156.4|10151.4|10155.1|10150.1|37
1653682200000|2022-05-27 20:10:00|10155.6|10150.6|10157.4|10152.4|10157.9|10152.9|10155.6|10150.6|15
1653682500000|2022-05-27 20:15:00|10157.2|10152.2|10157.4|10152.4|10157.6|10152.6|10157.1|10152.1|39
1653682800000|2022-05-27 20:20:00|10157.1|10152.1|10157.6|10152.6|10157.9|10152.9|10157.1|10152.1|9
1653683100000|2022-05-27 20:25:00|10157.4|10152.4|10155.9|10150.9|10157.5|10152.5|10155.9|10150.9|45
1653683400000|2022-05-27 20:30:00|10156.2|10151.2|10156.2|10151.2|10156.2|10151.2|10155.4|10150.4|12
1653683700000|2022-05-27 20:35:00|10156.3|10151.3|10156.4|10151.4|10156.7|10151.7|10156.2|10151.2|2
1653684000000|2022-05-27 20:40:00|10156.5|10151.5|10156.4|10151.4|10156.7|10151.7|10155.9|10150.9|7
1653684300000|2022-05-27 20:45:00|10156.2|10151.2|10156.2|10151.2|10156.7|10151.7|10154.2|10149.2|26
1653684600000|2022-05-27 20:50:00|10156.4|10151.4|10155.7|10150.7|10156.7|10151.7|10155|10150|6
1653684900000|2022-05-27 20:55:00|10155.9|10150.9|10154.8|10145.8|10156|10151|10151.6|10145.8|19
1653868800000|2022-05-30 00:00:00|10159.3|10154.3|10156.1|10151.1|10159.6|10154.6|10155.7|10150.7|21
1653869100000|2022-05-30 00:05:00|10156.3|10151.3|10157.1|10152.1|10157.8|10152.8|10156.3|10151.3|16
1653869400000|2022-05-30 00:10:00|10157.3|10152.3|10157.3|10152.3|10157.5|10152.5|10156.8|10151.8|7
1653869700000|2022-05-30 00:15:00|10156.9|10151.9|10158.3|10153.3|10158.3|10153.3|10156.1|10151.1|13
1653870000000|2022-05-30 00:20:00|10158.4|10153.4|10154.8|10149.8|10159.3|10154.3|10154.8|10149.8|4
1653870300000|2022-05-30 00:25:00|10154.9|10149.9|10156.3|10151.3|10156.3|10151.3|10154.6|10149.6|10
1653870600000|2022-05-30 00:30:00|10156|10151|10156.8|10151.8|10157.3|10152.3|10154.8|10149.8|3
1653870900000|2022-05-30 00:35:00|10156.3|10151.3|10154.6|10149.6|10156.4|10151.4|10154.3|10149.3|12
1653871200000|2022-05-30 00:40:00|10154.8|10149.8|10157.3|10152.3|10157.3|10152.3|10154.3|10149.3|8
1653871500000|2022-05-30 00:45:00|10157.8|10152.8|10155.8|10150.8|10157.8|10152.8|10155|10150|14
1653871800000|2022-05-30 00:50:00|10155.5|10150.5|10153.2|10148.2|10155.8|10150.8|10153|10148|21
1653872100000|2022-05-30 00:55:00|10153|10148|10155|10150|10155.5|10150.5|10152.3|10147.3|29
1653872400000|2022-05-30 01:00:00|10155.2|10150.2|10155.5|10150.5|10155.5|10150.5|10154|10149|15
1653872700000|2022-05-30 01:05:00|10155.8|10150.8|10157.3|10152.3|10158.3|10153.3|10155.3|10150.3|18
1653873000000|2022-05-30 01:10:00|10157|10152|10153.5|10148.5|10157|10152|10153.5|10148.5|10
1653873300000|2022-05-30 01:15:00|10153.3|10148.3|10152.3|10147.3|10153.8|10148.8|10151.8|10146.8|11
1653873600000|2022-05-30 01:20:00|10152.2|10147.2|10152.3|10147.3|10153.3|10148.3|10151.8|10146.8|13
1653873900000|2022-05-30 01:25:00|10152.4|10147.4|10152.3|10147.3|10153.3|10148.3|10151.9|10146.9|8
1653874200000|2022-05-30 01:30:00|10151.8|10146.8|10150.4|10145.4|10153.3|10148.3|10150.4|10145.4|15
1653874500000|2022-05-30 01:35:00|10149.5|10144.5|10143.3|10138.3|10149.9|10144.9|10143.3|10138.3|25
1653874800000|2022-05-30 01:40:00|10143|10138|10141|10136|10143.2|10138.2|10141|10136|23
1653875100000|2022-05-30 01:45:00|10141.3|10136.3|10139.3|10134.3|10141.8|10136.8|10139.3|10134.3|47
1653875400000|2022-05-30 01:50:00|10139.5|10134.5|10139.3|10134.3|10139.8|10134.8|10136|10131|44
1653875700000|2022-05-30 01:55:00|10139.5|10134.5|10140.5|10135.5|10141.4|10136.4|10139.3|10134.3|8
1653876000000|2022-05-30 02:00:00|10140.4|10135.4|10141|10136|10141.3|10136.3|10138.7|10133.7|25
1653876300000|2022-05-30 02:05:00|10140.7|10135.7|10138|10133|10140.8|10135.8|10138|10133|17
1653876600000|2022-05-30 02:10:00|10137.8|10132.8|10136.8|10131.8|10138.3|10133.3|10136.8|10131.8|24
1653876900000|2022-05-30 02:15:00|10136.5|10131.5|10134.3|10129.3|10136.5|10131.5|10134|10129|47
1653877200000|2022-05-30 02:20:00|10134.4|10129.4|10136.4|10131.4|10136.4|10131.4|10134.3|10129.3|10
1653877500000|2022-05-30 02:25:00|10136.6|10131.6|10134.3|10129.3|10137|10132|10134.2|10129.2|20
1653877800000|2022-05-30 02:30:00|10134.7|10129.7|10137.7|10132.7|10137.8|10132.8|10134.7|10129.7|14
1653878100000|2022-05-30 02:35:00|10137.5|10132.5|10138|10133|10138.8|10133.8|10137.5|10132.5|2
1653878400000|2022-05-30 02:40:00|10138.2|10133.2|10139.3|10134.3|10139.3|10134.3|10137.7|10132.7|6
1653878700000|2022-05-30 02:45:00|10139.4|10134.4|10140.8|10135.8|10141.7|10136.7|10139.4|10134.4|15
1653879000000|2022-05-30 02:50:00|10140.9|10135.9|10142.1|10137.1|10143.9|10138.9|10140.4|10135.4|12
1653879300000|2022-05-30 02:55:00|10142.3|10137.3|10142.7|10137.7|10143.9|10138.9|10142.2|10137.2|6
1653879600000|2022-05-30 03:00:00|10142.3|10137.3|10141.3|10136.3|10143.8|10138.8|10141.3|10136.3|8
1653879900000|2022-05-30 03:05:00|10141.2|10136.2|10143.8|10138.8|10143.8|10138.8|10141.2|10136.2|6
1653880200000|2022-05-30 03:10:00|10143.9|10138.9|10144.8|10139.8|10145.8|10140.8|10143.6|10138.6|10
1653880500000|2022-05-30 03:15:00|10144.4|10139.4|10147.6|10142.6|10147.8|10142.8|10143.9|10138.9|9
1653880800000|2022-05-30 03:20:00|10147.8|10142.8|10147.8|10142.8|10148.6|10143.6|10147.3|10142.3|22
1653881100000|2022-05-30 03:25:00|10148.3|10143.3|10147.8|10142.8|10148.7|10143.7|10147.3|10142.3|4
1653881400000|2022-05-30 03:30:00|10148|10143|10147.8|10142.8|10148.3|10143.3|10146.8|10141.8|9
1653881700000|2022-05-30 03:35:00|10147.7|10142.7|10146.8|10141.8|10148.3|10143.3|10146.5|10141.5|17
1653882000000|2022-05-30 03:40:00|10147.2|10142.2|10144.8|10139.8|10147.2|10142.2|10144.8|10139.8|4
1653882300000|2022-05-30 03:45:00|10144.7|10139.7|10144.2|10139.2|10144.8|10139.8|10143.8|10138.8|5
1653882600000|2022-05-30 03:50:00|10143.8|10138.8|10143.2|10138.2|10143.8|10138.8|10140.8|10135.8|17
1653882900000|2022-05-30 03:55:00|10143|10138|10142.7|10137.7|10143.8|10138.8|10142.7|10137.7|12
1653883200000|2022-05-30 04:00:00|10142.6|10137.6|10142|10137|10142.8|10137.8|10141.2|10136.2|12
1653883500000|2022-05-30 04:05:00|10141.8|10136.8|10143.7|10138.7|10144.3|10139.3|10141.8|10136.8|13
1653883800000|2022-05-30 04:10:00|10143.3|10138.3|10143.8|10138.8|10144.8|10139.8|10142.3|10137.3|1
1653884100000|2022-05-30 04:15:00|10144.1|10139.1|10143.1|10138.1|10144.3|10139.3|10143|10138|9
1653884400000|2022-05-30 04:20:00|10143.3|10138.3|10141.8|10136.8|10143.3|10138.3|10141.2|10136.2|9
1653884700000|2022-05-30 04:25:00|10141.7|10136.7|10142.3|10137.3|10142.3|10137.3|10141.3|10136.3|2
1653885000000|2022-05-30 04:30:00|10142.2|10137.2|10137.4|10132.4|10142.3|10137.3|10137.4|10132.4|14
1653885300000|2022-05-30 04:35:00|10136.9|10131.9|10135.7|10130.7|10137.3|10132.3|10135|10130|10
1653885600000|2022-05-30 04:40:00|10135.8|10130.8|10133.7|10128.7|10137.3|10132.3|10133.7|10128.7|15
1653885900000|2022-05-30 04:45:00|10133.2|10128.2|10134.8|10129.8|10135.1|10130.1|10132.8|10127.8|21
1653886200000|2022-05-30 04:50:00|10135|10130|10135.8|10130.8|10136.2|10131.2|10134.2|10129.2|8
1653886500000|2022-05-30 04:55:00|10135.5|10130.5|10134.8|10129.8|10135.5|10130.5|10134|10129|5
1653886800000|2022-05-30 05:00:00|10135.3|10130.3|10134.8|10129.8|10136.8|10131.8|10134.8|10129.8|16
1653887100000|2022-05-30 05:05:00|10134.3|10129.3|10133.8|10128.8|10134.8|10129.8|10133.3|10128.3|4
1653887400000|2022-05-30 05:10:00|10133.3|10128.3|10131.8|10126.8|10133.3|10128.3|10131.8|10126.8|3
1653887700000|2022-05-30 05:15:00|10132.3|10127.3|10133.3|10128.3|10134.1|10129.1|10131.8|10126.8|3
1653888000000|2022-05-30 05:20:00|10133|10128|10135.3|10130.3|10135.3|10130.3|10133|10128|7
1653888300000|2022-05-30 05:25:00|10135.8|10130.8|10136.3|10131.3|10136.3|10131.3|10134.3|10129.3|7
1653888600000|2022-05-30 05:30:00|10136.7|10131.7|10136|10131|10137.3|10132.3|10135.8|10130.8|208
1653888900000|2022-05-30 05:35:00|10136.2|10131.2|10136|10131|10136.2|10131.2|10134.5|10129.5|98
1653889200000|2022-05-30 05:40:00|10136.2|10131.2|10134.8|10129.8|10136.3|10131.3|10134.5|10129.5|33
1653889500000|2022-05-30 05:45:00|10135.2|10130.2|10132.7|10127.7|10135.2|10130.2|10132.5|10127.5|35
1653889800000|2022-05-30 05:50:00|10132.8|10127.8|10138.8|10133.8|10139.3|10134.3|10132.7|10127.7|28
1653890100000|2022-05-30 05:55:00|10138.7|10133.7|10138.2|10133.2|10138.8|10133.8|10137|10132|15
1653890400000|2022-05-30 06:00:00|10138|10133|10135.8|10130.8|10138.5|10133.5|10135.8|10130.8|17
1653890700000|2022-05-30 06:05:00|10136|10131|10138.3|10133.3|10138.3|10133.3|10135.8|10130.8|17
1653891000000|2022-05-30 06:10:00|10138.4|10133.4|10131.5|10126.5|10139.3|10134.3|10130.2|10125.2|124
1653891300000|2022-05-30 06:15:00|10131.3|10126.3|10135.2|10130.2|10135.8|10130.8|10131.3|10126.3|47
1653891600000|2022-05-30 06:20:00|10135.3|10130.3|10137.8|10132.8|10138.3|10133.3|10133.2|10128.2|18
1653891900000|2022-05-30 06:25:00|10137.5|10132.5|10132.5|10127.5|10137.5|10132.5|10132.5|10127.5|10
1653892200000|2022-05-30 06:30:00|10132.6|10127.6|10131.8|10126.8|10134.1|10129.1|10131.6|10126.6|21
1653892500000|2022-05-30 06:35:00|10131.5|10126.5|10128.7|10123.7|10132.1|10127.1|10127.1|10122.1|51
1653892800000|2022-05-30 06:40:00|10129|10124|10132.7|10127.7|10133|10128|10128.7|10123.7|28
1653893100000|2022-05-30 06:45:00|10132.5|10127.5|10137.7|10132.7|10138.6|10133.6|10131.6|10126.6|26
1653893400000|2022-05-30 06:50:00|10137.8|10132.8|10138.2|10133.2|10139.5|10134.5|10137.3|10132.3|11
1653893700000|2022-05-30 06:55:00|10138|10133|10138.2|10133.2|10139.5|10134.5|10137.5|10132.5|39
1653894000000|2022-05-30 07:00:00|10138.3|10133.3|10135.8|10130.8|10138.3|10133.3|10135|10130|79
1653894300000|2022-05-30 07:05:00|10135.6|10130.6|10141.7|10136.7|10143|10138|10135.6|10130.6|104
1653894600000|2022-05-30 07:10:00|10141.8|10136.8|10140.5|10135.5|10143|10138|10138.2|10133.2|20
1653894900000|2022-05-30 07:15:00|10140.2|10135.2|10143|10138|10144.5|10139.5|10139.7|10134.7|60
1653895200000|2022-05-30 07:20:00|10143.2|10138.2|10143|10138|10146|10141|10142.5|10137.5|44
1653895500000|2022-05-30 07:25:00|10142.5|10137.5|10140.5|10135.5|10143.7|10138.7|10140|10135|12
1653895800000|2022-05-30 07:30:00|10140.3|10135.3|10139|10134|10142|10137|10139|10134|23
1653896100000|2022-05-30 07:35:00|10139.1|10134.1|10139|10134|10141|10136|10136.5|10131.5|41
1653896400000|2022-05-30 07:40:00|10138.8|10133.8|10137.7|10132.7|10140|10135|10136.5|10131.5|34
1653896700000|2022-05-30 07:45:00|10137.5|10132.5|10141|10136|10142|10137|10137.2|10132.2|40
1653897000000|2022-05-30 07:50:00|10140.7|10135.7|10142.5|10137.5|10143|10138|10139.5|10134.5|19
1653897300000|2022-05-30 07:55:00|10142.7|10137.7|10149.2|10144.2|10150.3|10145.3|10142.5|10137.5|95
1653897600000|2022-05-30 08:00:00|10148.7|10143.7|10149|10144|10149.5|10144.5|10146|10141|70
1653897900000|2022-05-30 08:05:00|10149.3|10144.3|10143.6|10138.6|10149.5|10144.5|10143|10138|46
1653898200000|2022-05-30 08:10:00|10143.8|10138.8|10142.7|10137.7|10145.5|10140.5|10142.7|10137.7|42
1653898500000|2022-05-30 08:15:00|10143|10138|10145.5|10140.5|10148|10143|10143|10138|43
1653898800000|2022-05-30 08:20:00|10145.4|10140.4|10148.5|10143.5|10148.5|10143.5|10144|10139|6
1653899100000|2022-05-30 08:25:00|10148.7|10143.7|10149.5|10144.5|10150|10145|10147.5|10142.5|59
1653899400000|2022-05-30 08:30:00|10149.7|10144.7|10146|10141|10149.7|10144.7|10145|10140|21
1653899700000|2022-05-30 08:35:00|10146.2|10141.2|10140.5|10135.5|10146.3|10141.3|10140.5|10135.5|89
1653900000000|2022-05-30 08:40:00|10140.6|10135.6|10138.1|10133.1|10140.6|10135.6|10136.3|10131.3|63
1653900300000|2022-05-30 08:45:00|10137.9|10132.9|10138.9|10133.9|10139.2|10134.2|10137.1|10132.1|12
1653900600000|2022-05-30 08:50:00|10139.8|10134.8|10136.9|10131.9|10140.6|10135.6|10136.8|10131.8|51
1653900900000|2022-05-30 08:55:00|10137.1|10132.1|10132.9|10127.9|10137.4|10132.4|10132.4|10127.4|81
1653901200000|2022-05-30 09:00:00|10133.4|10128.4|10129.2|10124.2|10133.8|10128.8|10128.3|10123.3|67
1653901500000|2022-05-30 09:05:00|10129.3|10124.3|10130.3|10125.3|10132.4|10127.4|10127.5|10122.5|92
1653901800000|2022-05-30 09:10:00|10130.2|10125.2|10130.3|10125.3|10131.3|10126.3|10129.4|10124.4|47
1653902100000|2022-05-30 09:15:00|10130.2|10125.2|10132.2|10127.2|10132.7|10127.7|10130|10125|51
1653902400000|2022-05-30 09:20:00|10132.4|10127.4|10132.4|10127.4|10132.9|10127.9|10131.1|10126.1|20
1653902700000|2022-05-30 09:25:00|10132.6|10127.6|10129.2|10124.2|10132.6|10127.6|10128.9|10123.9|19
1653903000000|2022-05-30 09:30:00|10129|10124|10130|10125|10130.5|10125.5|10127.6|10122.6|28
1653903300000|2022-05-30 09:35:00|10129.7|10124.7|10129.4|10124.4|10129.7|10124.7|10128.4|10123.4|11
1653903600000|2022-05-30 09:40:00|10129.5|10124.5|10129.6|10124.6|10130.5|10125.5|10128.5|10123.5|1
1653903900000|2022-05-30 09:45:00|10129.4|10124.4|10127.5|10122.5|10129.6|10124.6|10127.3|10122.3|15
1653904200000|2022-05-30 09:50:00|10127.7|10122.7|10128.4|10123.4|10129.7|10124.7|10127.4|10122.4|23
1653904500000|2022-05-30 09:55:00|10128.3|10123.3|10128.9|10123.9|10129.4|10124.4|10127.6|10122.6|13
1653904800000|2022-05-30 10:00:00|10128.6|10123.6|10130.5|10125.5|10130.5|10125.5|10128.6|10123.6|13
1653905100000|2022-05-30 10:05:00|10130.4|10125.4|10129.7|10124.7|10130.5|10125.5|10129.6|10124.6|9
1653905400000|2022-05-30 10:10:00|10130|10125|10130.5|10125.5|10130.8|10125.8|10129.7|10124.7|17
1653905700000|2022-05-30 10:15:00|10130.6|10125.6|10130.8|10125.8|10132|10127|10130.5|10125.5|29
1653906000000|2022-05-30 10:20:00|10130.9|10125.9|10132.6|10127.6|10133.4|10128.4|10130.9|10125.9|38
1653906300000|2022-05-30 10:25:00|10132.5|10127.5|10130.8|10125.8|10133.1|10128.1|10130.3|10125.3|36
1653906600000|2022-05-30 10:30:00|10130.6|10125.6|10127.5|10122.5|10131.1|10126.1|10127.2|10122.2|108
1653906900000|2022-05-30 10:35:00|10127.8|10122.8|10126.6|10121.6|10127.8|10122.8|10126|10121|10
1653907200000|2022-05-30 10:40:00|10126.7|10121.7|10124.8|10119.8|10127.3|10122.3|10124.2|10119.2|34
1653907500000|2022-05-30 10:45:00|10124.7|10119.7|10123.8|10118.8|10125.8|10120.8|10123.8|10118.8|6
1653907800000|2022-05-30 10:50:00|10123.9|10118.9|10127.3|10122.3|10128.3|10123.3|10123.8|10118.8|34
1653908100000|2022-05-30 10:55:00|10127|10122|10123.9|10118.9|10127.3|10122.3|10123.8|10118.8|13
1653908400000|2022-05-30 11:00:00|10124.1|10119.1|10123.6|10118.6|10124.6|10119.6|10122.3|10117.3|45
1653908700000|2022-05-30 11:05:00|10123.7|10118.7|10120.6|10115.6|10124.1|10119.1|10120.6|10115.6|50
1653909000000|2022-05-30 11:10:00|10120.7|10115.7|10122.5|10117.5|10122.7|10117.7|10119.8|10114.8|185
1653909300000|2022-05-30 11:15:00|10122.9|10117.9|10123.5|10118.5|10125.5|10120.5|10122.9|10117.9|34
1653909600000|2022-05-30 11:20:00|10123.2|10118.2|10125.3|10120.3|10125.8|10120.8|10122|10117|22
1653909900000|2022-05-30 11:25:00|10125|10120|10125.6|10120.6|10126.3|10121.3|10124.5|10119.5|29
1653910200000|2022-05-30 11:30:00|10125.8|10120.8|10125.4|10120.4|10126.3|10121.3|10125.1|10120.1|23
1653910500000|2022-05-30 11:35:00|10125.6|10120.6|10125.2|10120.2|10126.4|10121.4|10124.4|10119.4|42
1653910800000|2022-05-30 11:40:00|10125.4|10120.4|10128.6|10123.6|10128.6|10123.6|10125.1|10120.1|43
1653911100000|2022-05-30 11:45:00|10128.4|10123.4|10123.8|10118.8|10129.3|10124.3|10123.8|10118.8|39
1653911400000|2022-05-30 11:50:00|10123.9|10118.9|10122.6|10117.6|10124.1|10119.1|10121.1|10116.1|49
1653911700000|2022-05-30 11:55:00|10122.8|10117.8|10127.8|10122.8|10128.3|10123.3|10122.6|10117.6|9
1653912000000|2022-05-30 12:00:00|10128.1|10123.1|10126.5|10121.5|10129.8|10124.8|10126.1|10121.1|11
1653912300000|2022-05-30 12:05:00|10126.3|10121.3|10129.1|10124.1|10129.5|10124.5|10126|10121|41
1653912600000|2022-05-30 12:10:00|10129|10124|10130.8|10125.8|10131.1|10126.1|10129|10124|55
1653912900000|2022-05-30 12:15:00|10130.6|10125.6|10133.7|10128.7|10135|10130|10130|10125|160
1653913200000|2022-05-30 12:20:00|10133.9|10128.9|10135.4|10130.4|10135.7|10130.7|10133.4|10128.4|35
1653913500000|2022-05-30 12:25:00|10134.9|10129.9|10136.4|10131.4|10136.7|10131.7|10134.4|10129.4|33
1653913800000|2022-05-30 12:30:00|10135.9|10130.9|10135.4|10130.4|10136.7|10131.7|10134.9|10129.9|24
1653914100000|2022-05-30 12:35:00|10135.3|10130.3|10141.7|10136.7|10142.2|10137.2|10134.6|10129.6|92
1653914400000|2022-05-30 12:40:00|10141.9|10136.9|10141.4|10136.4|10143.9|10138.9|10140.7|10135.7|146
1653914700000|2022-05-30 12:45:00|10141.3|10136.3|10140.6|10135.6|10142.4|10137.4|10139.6|10134.6|9
1653915000000|2022-05-30 12:50:00|10140.4|10135.4|10138.4|10133.4|10140.8|10135.8|10137|10132|15
1653915300000|2022-05-30 12:55:00|10138.6|10133.6|10140.4|10135.4|10140.6|10135.6|10137.6|10132.6|24
1653915600000|2022-05-30 13:00:00|10140.3|10135.3|10137.6|10132.6|10141.8|10136.8|10137.1|10132.1|16
1653915900000|2022-05-30 13:05:00|10137.9|10132.9|10136.1|10131.1|10138.9|10133.9|10135.6|10130.6|69
1653916200000|2022-05-30 13:10:00|10136|10131|10134.9|10129.9|10137.4|10132.4|10134.4|10129.4|23
1653916500000|2022-05-30 13:15:00|10134.8|10129.8|10134.6|10129.6|10135.6|10130.6|10133.1|10128.1|31
1653916800000|2022-05-30 13:20:00|10134.3|10129.3|10134.1|10129.1|10136.1|10131.1|10133.4|10128.4|33
1653917100000|2022-05-30 13:25:00|10134.2|10129.2|10133.3|10128.3|10135.7|10130.7|10133.1|10128.1|7
1653917400000|2022-05-30 13:30:00|10133.1|10128.1|10129.1|10124.1|10133.9|10128.9|10129|10124|103
1653917700000|2022-05-30 13:35:00|10129.4|10124.4|10131.1|10126.1|10131.3|10126.3|10129|10124|9
1653918000000|2022-05-30 13:40:00|10131|10126|10132.1|10127.1|10132.9|10127.9|10130.4|10125.4|15
1653918300000|2022-05-30 13:45:00|10132|10127|10132.6|10127.6|10133.6|10128.6|10132|10127|31
1653918600000|2022-05-30 13:50:00|10132.8|10127.8|10133.1|10128.1|10133.4|10128.4|10131.5|10126.5|17
1653918900000|2022-05-30 13:55:00|10133.6|10128.6|10127.9|10122.9|10133.8|10128.8|10127.6|10122.6|25
1653919200000|2022-05-30 14:00:00|10127.6|10122.6|10126.9|10121.9|10128.4|10123.4|10126.5|10121.5|80
1653919500000|2022-05-30 14:05:00|10126.8|10121.8|10128.6|10123.6|10129.4|10124.4|10125.3|10120.3|23
1653919800000|2022-05-30 14:10:00|10128.5|10123.5|10125.6|10120.6|10129.1|10124.1|10124.5|10119.5|19
1653920100000|2022-05-30 14:15:00|10125.9|10120.9|10127.1|10122.1|10128.1|10123.1|10124.1|10119.1|13
1653920400000|2022-05-30 14:20:00|10127.4|10122.4|10127.6|10122.6|10128.1|10123.1|10126.1|10121.1|14
1653920700000|2022-05-30 14:25:00|10127.5|10122.5|10126.3|10121.3|10128.7|10123.7|10126.3|10121.3|31
1653921000000|2022-05-30 14:30:00|10126.5|10121.5|10125.1|10120.1|10127.5|10122.5|10125|10120|18
1653921300000|2022-05-30 14:35:00|10125|10120|10125.1|10120.1|10125.6|10120.6|10124.5|10119.5|17
1653921600000|2022-05-30 14:40:00|10124.6|10119.6|10127.3|10122.3|10128.4|10123.4|10124.6|10119.6|177
1653921900000|2022-05-30 14:45:00|10127.1|10122.1|10128.6|10123.6|10128.6|10123.6|10126.3|10121.3|30
1653922200000|2022-05-30 14:50:00|10128.4|10123.4|10125.1|10120.1|10129.6|10124.6|10124.8|10119.8|32
1653922500000|2022-05-30 14:55:00|10124.9|10119.9|10118.8|10113.8|10125.8|10120.8|10117.6|10112.6|109
1653922800000|2022-05-30 15:00:00|10118.6|10113.6|10121|10116|10123|10118|10118.6|10113.6|550
1653923100000|2022-05-30 15:05:00|10121.2|10116.2|10119.8|10114.8|10122.5|10117.5|10119.2|10114.2|82
1653923400000|2022-05-30 15:10:00|10119.7|10114.7|10117.6|10112.6|10119.7|10114.7|10117|10112|24
1653923700000|2022-05-30 15:15:00|10117.3|10112.3|10118|10113|10118|10113|10116.2|10111.2|49
1653924000000|2022-05-30 15:20:00|10117.9|10112.9|10114.8|10109.8|10119.5|10114.5|10114.8|10109.8|24
1653924300000|2022-05-30 15:25:00|10115|10110|10114.1|10109.1|10115.3|10110.3|10113.6|10108.6|6
1653924600000|2022-05-30 15:30:00|10114.6|10109.6|10115.6|10110.6|10115.6|10110.6|10114.1|10109.1|14
1653924900000|2022-05-30 15:35:00|10115.7|10110.7|10116.1|10111.1|10116.8|10111.8|10115.7|10110.7|14
1653925200000|2022-05-30 15:40:00|10115.6|10110.6|10117.1|10112.1|10117.1|10112.1|10114.8|10109.8|11
1653925500000|2022-05-30 15:45:00|10116.6|10111.6|10117.1|10112.1|10117.1|10112.1|10116.3|10111.3|116
1653925800000|2022-05-30 15:50:00|10117|10112|10119.8|10114.8|10120.2|10115.2|10116.5|10111.5|44
1653926100000|2022-05-30 15:55:00|10119.7|10114.7|10117.7|10112.7|10119.9|10114.9|10117.7|10112.7|57
1653926400000|2022-05-30 16:00:00|10117.6|10112.6|10118.5|10113.5|10118.5|10113.5|10116.7|10111.7|25
1653926700000|2022-05-30 16:05:00|10118.7|10113.7|10119.4|10114.4|10119.4|10114.4|10117.7|10112.7|9
1653927000000|2022-05-30 16:10:00|10119.2|10114.2|10117.9|10112.9|10119.5|10114.5|10117.9|10112.9|29
1653927300000|2022-05-30 16:15:00|10117.6|10112.6|10118.7|10113.7|10118.9|10113.9|10117.1|10112.1|29
1653927600000|2022-05-30 16:20:00|10118.9|10113.9|10117.4|10112.4|10118.9|10113.9|10116.9|10111.9|50
1653927900000|2022-05-30 16:25:00|10117.6|10112.6|10117.1|10112.1|10117.9|10112.9|10116.9|10111.9|2
1653928200000|2022-05-30 16:30:00|10117.2|10112.2|10115.8|10110.8|10117.2|10112.2|10114.7|10109.7|12
1653928500000|2022-05-30 16:35:00|10115.7|10110.7|10114.8|10109.8|10115.7|10110.7|10114.5|10109.5|8
1653928800000|2022-05-30 16:40:00|10115.2|10110.2|10115.8|10110.8|10115.8|10110.8|10114.6|10109.6|0
1653929100000|2022-05-30 16:45:00|10115.7|10110.7|10115.9|10110.9|10115.9|10110.9|10115.2|10110.2|3
1653929400000|2022-05-30 16:50:00|10115.8|10110.8|10116.1|10111.1|10117.2|10112.2|10115.5|10110.5|57
1653929700000|2022-05-30 16:55:00|10116|10111|10113.7|10108.7|10116.1|10111.1|10113.7|10108.7|21
1653930000000|2022-05-30 17:00:00|10113.8|10108.8|10114|10109|10114.3|10109.3|10113.6|10108.6|78
1653930300000|2022-05-30 17:05:00|10113.8|10108.8|10114.2|10109.2|10114.4|10109.4|10113.7|10108.7|3
1653930600000|2022-05-30 17:10:00|10114.1|10109.1|10116|10111|10116|10111|10113.9|10108.9|4
1653930900000|2022-05-30 17:15:00|10116.2|10111.2|10115.7|10110.7|10116.2|10111.2|10115.2|10110.2|136
1653931200000|2022-05-30 17:20:00|10115.6|10110.6|10115|10110|10115.6|10110.6|10114.6|10109.6|44
1653931500000|2022-05-30 17:25:00|10114.9|10109.9|10115.1|10110.1|10115.1|10110.1|10114.5|10109.5|100
1653931800000|2022-05-30 17:30:00|10114.7|10109.7|10115.1|10110.1|10115.2|10110.2|10114.6|10109.6|3
1653932100000|2022-05-30 17:35:00|10115.2|10110.2|10114.8|10109.8|10115.2|10110.2|10114.8|10109.8|12
1653932400000|2022-05-30 17:40:00|10114.9|10109.9|10113.1|10108.1|10114.9|10109.9|10113.1|10108.1|106
1653932700000|2022-05-30 17:45:00|10113.2|10108.2|10114.2|10109.2|10114.2|10109.2|10113|10108|17
1653933000000|2022-05-30 17:50:00|10114.5|10109.5|10114.9|10109.9|10114.9|10109.9|10114.5|10109.5|6
1653933300000|2022-05-30 17:55:00|10115.1|10110.1|10115.1|10110.1|10115.1|10110.1|10114.7|10109.7|1
1653933600000|2022-05-30 18:00:00|10115.3|10110.3|10114.7|10109.7|10115.6|10110.6|10114.7|10109.7|5
1653933900000|2022-05-30 18:05:00|10115.1|10110.1|10116|10111|10116|10111|10114.9|10109.9|6
1653934200000|2022-05-30 18:10:00|10115.7|10110.7|10116.1|10111.1|10116.1|10111.1|10115.5|10110.5|5
1653934500000|2022-05-30 18:15:00|10116.2|10111.2|10115.4|10110.4|10116.2|10111.2|10114.5|10109.5|171
1653934800000|2022-05-30 18:20:00|10115.6|10110.6|10116.1|10111.1|10116.1|10111.1|10115.1|10110.1|0
1653935100000|2022-05-30 18:25:00|10115.6|10110.6|10115.1|10110.1|10116.2|10111.2|10114.9|10109.9|72
1653935400000|2022-05-30 18:30:00|10115.2|10110.2|10115.6|10110.6|10115.9|10110.9|10115.1|10110.1|1
1653935700000|2022-05-30 18:35:00|10115.8|10110.8|10115.6|10110.6|10115.8|10110.8|10115.6|10110.6|0
1653936000000|2022-05-30 18:40:00|10115.8|10110.8|10115.8|10110.8|10115.8|10110.8|10115.8|10110.8|0
1653936300000|2022-05-30 18:45:00|10115.6|10110.6|10116.1|10111.1|10116.5|10111.5|10115.6|10110.6|1
1653936600000|2022-05-30 18:50:00|10116.3|10111.3|10116.8|10111.8|10116.8|10111.8|10116.3|10111.3|2
1653936900000|2022-05-30 18:55:00|10116.9|10111.9|10115.4|10110.4|10117|10112|10115.4|10110.4|5
1653937200000|2022-05-30 19:00:00|10115.6|10110.6|10116.1|10111.1|10116.1|10111.1|10115.1|10110.1|4
1653937500000|2022-05-30 19:05:00|10116.5|10111.5|10116.6|10111.6|10116.6|10111.6|10115.5|10110.5|2
1653937800000|2022-05-30 19:10:00|10116.5|10111.5|10118.1|10113.1|10119.1|10114.1|10116.3|10111.3|27
1653938100000|2022-05-30 19:15:00|10118|10113|10118.5|10113.5|10119.1|10114.1|10118|10113|19
1653938400000|2022-05-30 19:20:00|10118.3|10113.3|10118.1|10113.1|10119.1|10114.1|10118|10113|3
1653938700000|2022-05-30 19:25:00|10118|10113|10117.1|10112.1|10118|10113|10116.8|10111.8|5
1653939000000|2022-05-30 19:30:00|10117|10112|10116.6|10111.6|10117.6|10112.6|10116.6|10111.6|1
1653939300000|2022-05-30 19:35:00|10116.7|10111.7|10117.6|10112.6|10117.6|10112.6|10116.7|10111.7|0
1653939600000|2022-05-30 19:40:00|10117.5|10112.5|10117.3|10112.3|10117.5|10112.5|10117.1|10112.1|0
1653939900000|2022-05-30 19:45:00|10117.5|10112.5|10118.1|10113.1|10118.1|10113.1|10117.5|10112.5|0
1653940200000|2022-05-30 19:50:00|10118|10113|10118.6|10113.6|10118.8|10113.8|10117.6|10112.6|0
1653940500000|2022-05-30 19:55:00|10119|10114|10118.5|10113.5|10119.1|10114.1|10118.5|10113.5|2
1653940800000|2022-05-30 20:00:00|10118.1|10113.1|10116.5|10111.5|10118.1|10113.1|10116.1|10111.1|22
1653941100000|2022-05-30 20:05:00|10116.4|10111.4|10117.1|10112.1|10117.6|10112.6|10116.4|10111.4|20
1653941400000|2022-05-30 20:10:00|10117|10112|10116.8|10111.8|10117.1|10112.1|10116.3|10111.3|0
1653941700000|2022-05-30 20:15:00|10116.9|10111.9|10117.1|10112.1|10117.1|10112.1|10116.6|10111.6|0
1653942000000|2022-05-30 20:20:00|10117|10112|10117.4|10112.4|10117.5|10112.5|10116.8|10111.8|4
1653942300000|2022-05-30 20:25:00|10117.8|10112.8|10117.8|10112.8|10118.6|10113.6|10117.5|10112.5|0
1653942600000|2022-05-30 20:30:00|10117.6|10112.6|10117.6|10112.6|10118|10113|10117.5|10112.5|3
1653942900000|2022-05-30 20:35:00|10117.8|10112.8|10119|10114|10119|10114|10117.6|10112.6|41
1653943200000|2022-05-30 20:40:00|10118.5|10113.5|10118|10113|10118.7|10113.7|10118|10113|30
1653943500000|2022-05-30 20:45:00|10118.2|10113.2|10117.5|10112.5|10118.2|10113.2|10117.5|10112.5|18
1653943800000|2022-05-30 20:50:00|10117.8|10112.8|10117.2|10112.2|10117.8|10112.8|10117|10112|3
1653944100000|2022-05-30 20:55:00|10117|10112|10123|10114|10123|10114|10116.6|10111|32
1653955200000|2022-05-31 00:00:00|10124.1|10119.1|10128.5|10123.5|10129|10124|10124|10119|135
1653955500000|2022-05-31 00:05:00|10128.4|10123.4|10126.7|10121.7|10129|10124|10126.4|10121.4|71
1653955800000|2022-05-31 00:10:00|10126.9|10121.9|10127.1|10122.1|10129.1|10124.1|10126.4|10121.4|23
1653956100000|2022-05-31 00:15:00|10127.4|10122.4|10133.3|10128.3|10133.3|10128.3|10127.4|10122.4|29
1653956400000|2022-05-31 00:20:00|10133.2|10128.2|10139.6|10134.6|10140.1|10135.1|10133.2|10128.2|32
1653956700000|2022-05-31 00:25:00|10139.8|10134.8|10144.6|10139.6|10144.6|10139.6|10139.8|10134.8|24
1653957000000|2022-05-31 00:30:00|10145.1|10140.1|10145.8|10140.8|10147.3|10142.3|10144.6|10139.6|46
1653957300000|2022-05-31 00:35:00|10145.7|10140.7|10145.4|10140.4|10146.4|10141.4|10144.3|10139.3|48
1653957600000|2022-05-31 00:40:00|10145.6|10140.6|10146.6|10141.6|10148.5|10143.5|10144.8|10139.8|64
1653957900000|2022-05-31 00:45:00|10146.7|10141.7|10152.4|10147.4|10152.9|10147.9|10146.7|10141.7|63
1653958200000|2022-05-31 00:50:00|10152.2|10147.2|10151.9|10146.9|10153.2|10148.2|10146.4|10141.4|80
1653958500000|2022-05-31 00:55:00|10151.7|10146.7|10152.2|10147.2|10153.2|10148.2|10149.9|10144.9|29
1653958800000|2022-05-31 01:00:00|10152.4|10147.4|10153.9|10148.9|10157.9|10152.9|10151.4|10146.4|117
1653959100000|2022-05-31 01:05:00|10154.4|10149.4|10154.4|10149.4|10161.1|10156.1|10154.4|10149.4|66
1653959400000|2022-05-31 01:10:00|10154.2|10149.2|10152.7|10147.7|10154.4|10149.4|10150.7|10145.7|41
1653959700000|2022-05-31 01:15:00|10152.4|10147.4|10153.2|10148.2|10154.2|10149.2|10150.9|10145.9|22
1653960000000|2022-05-31 01:20:00|10153.6|10148.6|10152.7|10147.7|10154.1|10149.1|10151.8|10146.8|16
1653960300000|2022-05-31 01:25:00|10152.9|10147.9|10152.1|10147.1|10152.9|10147.9|10150.4|10145.4|27
1653960600000|2022-05-31 01:30:00|10152.2|10147.2|10155.2|10150.2|10155.2|10150.2|10150.1|10145.1|27
1653960900000|2022-05-31 01:35:00|10155.5|10150.5|10154.1|10149.1|10157.9|10152.9|10154.1|10149.1|37
1653961200000|2022-05-31 01:40:00|10153.9|10148.9|10147.7|10142.7|10153.9|10148.9|10147.6|10142.6|118
1653961500000|2022-05-31 01:45:00|10148.1|10143.1|10150.7|10145.7|10150.7|10145.7|10146|10141|46
1653961800000|2022-05-31 01:50:00|10150.6|10145.6|10149.7|10144.7|10151.7|10146.7|10148.8|10143.8|9
1653962100000|2022-05-31 01:55:00|10149.6|10144.6|10147.6|10142.6|10149.7|10144.7|10147.6|10142.6|9
1653962400000|2022-05-31 02:00:00|10147.8|10142.8|10145.4|10140.4|10148.7|10143.7|10144.4|10139.4|25
1653962700000|2022-05-31 02:05:00|10145.7|10140.7|10143.1|10138.1|10145.7|10140.7|10142.1|10137.1|17
1653963000000|2022-05-31 02:10:00|10142.6|10137.6|10142.9|10137.9|10144.1|10139.1|10142.1|10137.1|26
1653963300000|2022-05-31 02:15:00|10142.8|10137.8|10148.4|10143.4|10149.4|10144.4|10142.8|10137.8|70
1653963600000|2022-05-31 02:20:00|10148.6|10143.6|10149.6|10144.6|10149.6|10144.6|10147.8|10142.8|15
1653963900000|2022-05-31 02:25:00|10149.3|10144.3|10147.6|10142.6|10149.4|10144.4|10147.4|10142.4|10
1653964200000|2022-05-31 02:30:00|10147.5|10142.5|10148.6|10143.6|10149.6|10144.6|10147|10142|10
1653964500000|2022-05-31 02:35:00|10149.1|10144.1|10149.6|10144.6|10150.1|10145.1|10148.1|10143.1|3
1653964800000|2022-05-31 02:40:00|10149.5|10144.5|10149.6|10144.6|10150.6|10145.6|10148.8|10143.8|20
1653965100000|2022-05-31 02:45:00|10149.5|10144.5|10152.1|10147.1|10152.1|10147.1|10149.5|10144.5|19
1653965400000|2022-05-31 02:50:00|10152.3|10147.3|10152.6|10147.6|10153.6|10148.6|10151.5|10146.5|28
1653965700000|2022-05-31 02:55:00|10152.5|10147.5|10148|10143|10152.5|10147.5|10147.5|10142.5|10
1653966000000|2022-05-31 03:00:00|10147.8|10142.8|10148.3|10143.3|10148.8|10143.8|10147|10142|13
1653966300000|2022-05-31 03:05:00|10148.1|10143.1|10145.1|10140.1|10148.1|10143.1|10144.9|10139.9|2
1653966600000|2022-05-31 03:10:00|10145.2|10140.2|10147.7|10142.7|10148.3|10143.3|10145.1|10140.1|8
1653966900000|2022-05-31 03:15:00|10147.6|10142.6|10147.6|10142.6|10148.1|10143.1|10146.8|10141.8|25
1653967200000|2022-05-31 03:20:00|10147.9|10142.9|10149.8|10144.8|10149.8|10144.8|10147.3|10142.3|0
1653967500000|2022-05-31 03:25:00|10150.2|10145.2|10151.1|10146.1|10151.1|10146.1|10149.7|10144.7|40
1653967800000|2022-05-31 03:30:00|10151.5|10146.5|10150.6|10145.6|10152|10147|10150.3|10145.3|10
1653968100000|2022-05-31 03:35:00|10150.5|10145.5|10149.8|10144.8|10151|10146|10148.6|10143.6|13
1653968400000|2022-05-31 03:40:00|10149.5|10144.5|10148.3|10143.3|10150.3|10145.3|10147|10142|8
1653968700000|2022-05-31 03:45:00|10148.1|10143.1|10148.8|10143.8|10149.6|10144.6|10147.5|10142.5|8
1653969000000|2022-05-31 03:50:00|10149.1|10144.1|10148.1|10143.1|10149.1|10144.1|10147.6|10142.6|0
1653969300000|2022-05-31 03:55:00|10148|10143|10146.3|10141.3|10148.1|10143.1|10145.3|10140.3|6
1653969600000|2022-05-31 04:00:00|10146.8|10141.8|10147.3|10142.3|10147.3|10142.3|10145.5|10140.5|2
1653969900000|2022-05-31 04:05:00|10147.1|10142.1|10146.8|10141.8|10147.8|10142.8|10146.1|10141.1|7
1653970200000|2022-05-31 04:10:00|10146.5|10141.5|10148|10143|10148.8|10143.8|10146.5|10141.5|4
1653970500000|2022-05-31 04:15:00|10147.7|10142.7|10147.3|10142.3|10148.1|10143.1|10147.1|10142.1|7
1653970800000|2022-05-31 04:20:00|10147.4|10142.4|10151.6|10146.6|10151.6|10146.6|10147.4|10142.4|5
1653971100000|2022-05-31 04:25:00|10151.5|10146.5|10149|10144|10152.8|10147.8|10149|10144|9
1653971400000|2022-05-31 04:30:00|10149.1|10144.1|10149.3|10144.3|10150.5|10145.5|10149|10144|6
1653971700000|2022-05-31 04:35:00|10149.5|10144.5|10149.5|10144.5|10150.5|10145.5|10148.9|10143.9|14
1653972000000|2022-05-31 04:40:00|10149.4|10144.4|10147.8|10142.8|10149.6|10144.6|10147.4|10142.4|15
1653972300000|2022-05-31 04:45:00|10148|10143|10149.4|10144.4|10149.7|10144.7|10148|10143|15
1653972600000|2022-05-31 04:50:00|10149.2|10144.2|10148.4|10143.4|10149.2|10144.2|10147.9|10142.9|10
1653972900000|2022-05-31 04:55:00|10148.5|10143.5|10149.5|10144.5|10149.8|10144.8|10148.4|10143.4|8
1653973200000|2022-05-31 05:00:00|10149.3|10144.3|10148.5|10143.5|10149.3|10144.3|10148.3|10143.3|13
1653973500000|2022-05-31 05:05:00|10148.6|10143.6|10147|10142|10148.6|10143.6|10146.7|10141.7|2
1653973800000|2022-05-31 05:10:00|10146.9|10141.9|10144.5|10139.5|10147|10142|10144.2|10139.2|4
1653974100000|2022-05-31 05:15:00|10144.8|10139.8|10144|10139|10144.8|10139.8|10143.5|10138.5|11
1653974400000|2022-05-31 05:20:00|10144.1|10139.1|10145.5|10140.5|10145.5|10140.5|10144|10139|3
1653974700000|2022-05-31 05:25:00|10145|10140|10145|10140|10145.6|10140.6|10144.5|10139.5|8
1653975000000|2022-05-31 05:30:00|10145.1|10140.1|10143|10138|10145.5|10140.5|10142|10137|13
1653975300000|2022-05-31 05:35:00|10142.9|10137.9|10142.6|10137.6|10143.3|10138.3|10142|10137|19
1653975600000|2022-05-31 05:40:00|10142.8|10137.8|10142.5|10137.5|10143.3|10138.3|10141.2|10136.2|55
1653975900000|2022-05-31 05:45:00|10143|10138|10144.9|10139.9|10145.3|10140.3|10142|10137|23
1653976200000|2022-05-31 05:50:00|10144.8|10139.8|10145.2|10140.2|10145.2|10140.2|10143.5|10138.5|6
1653976500000|2022-05-31 05:55:00|10145.4|10140.4|10148.2|10143.2|10148.5|10143.5|10145.4|10140.4|10
1653976800000|2022-05-31 06:00:00|10148.4|10143.4|10148|10143|10148.4|10143.4|10145.9|10140.9|20
1653977100000|2022-05-31 06:05:00|10147.7|10142.7|10146|10141|10148.5|10143.5|10145.4|10140.4|16
1653977400000|2022-05-31 06:10:00|10145.9|10140.9|10141.7|10136.7|10147.5|10142.5|10141.7|10136.7|82
1653977700000|2022-05-31 06:15:00|10141.9|10136.9|10146.4|10141.4|10149.6|10144.6|10141.7|10136.7|54
1653978000000|2022-05-31 06:20:00|10146.5|10141.5|10150.1|10145.1|10150.2|10145.2|10146.4|10141.4|24
1653978300000|2022-05-31 06:25:00|10150.2|10145.2|10150.2|10145.2|10152.6|10147.6|10149.9|10144.9|96
1653978600000|2022-05-31 06:30:00|10150.4|10145.4|10150.7|10145.7|10150.9|10145.9|10149.1|10144.1|15
1653978900000|2022-05-31 06:35:00|10150.6|10145.6|10156.2|10151.2|10156.7|10151.7|10150.6|10145.6|82
1653979200000|2022-05-31 06:40:00|10156|10151|10153.2|10148.2|10156.7|10151.7|10153.2|10148.2|19
1653979500000|2022-05-31 06:45:00|10153.5|10148.5|10160.5|10155.5|10162|10157|10153.2|10148.2|192
1653979800000|2022-05-31 06:50:00|10160.8|10155.8|10161.5|10156.5|10162.2|10157.2|10159.2|10154.2|65
1653980100000|2022-05-31 06:55:00|10161|10156|10160.2|10155.2|10163.5|10158.5|10158.2|10153.2|53
1653980400000|2022-05-31 07:00:00|10160|10155|10153.7|10148.7|10160|10155|10152.7|10147.7|103
1653980700000|2022-05-31 07:05:00|10154|10149|10149.2|10144.2|10157|10152|10149.2|10144.2|62
1653981000000|2022-05-31 07:10:00|10149.7|10144.7|10152.6|10147.6|10152.6|10147.6|10148.9|10143.9|89
1653981300000|2022-05-31 07:15:00|10152.4|10147.4|10148.7|10143.7|10154.2|10149.2|10148.4|10143.4|32
1653981600000|2022-05-31 07:20:00|10148.5|10143.5|10151.4|10146.4|10151.9|10146.9|10146.9|10141.9|34
1653981900000|2022-05-31 07:25:00|10151.3|10146.3|10149.7|10144.7|10152.2|10147.2|10149.2|10144.2|22
1653982200000|2022-05-31 07:30:00|10149.5|10144.5|10150.6|10145.6|10151|10146|10147.4|10142.4|26
1653982500000|2022-05-31 07:35:00|10150.4|10145.4|10153.1|10148.1|10153.2|10148.2|10148.4|10143.4|28
1653982800000|2022-05-31 07:40:00|10153|10148|10153.8|10148.8|10154.8|10149.8|10151.8|10146.8|18
1653983100000|2022-05-31 07:45:00|10153.6|10148.6|10152.8|10147.8|10154.6|10149.6|10151.7|10146.7|25
1653983400000|2022-05-31 07:50:00|10152.6|10147.6|10154.6|10149.6|10156.1|10151.1|10152.3|10147.3|14
1653983700000|2022-05-31 07:55:00|10155.2|10150.2|10155.8|10150.8|10156.6|10151.6|10153.3|10148.3|71
1653984000000|2022-05-31 08:00:00|10155.6|10150.6|10151.3|10146.3|10157.4|10152.4|10150.3|10145.3|45
1653984300000|2022-05-31 08:05:00|10151.2|10146.2|10150.9|10145.9|10154.5|10149.5|10150.1|10145.1|121
1653984600000|2022-05-31 08:10:00|10151.1|10146.1|10148.4|10143.4|10151.4|10146.4|10147.6|10142.6|40
1653984900000|2022-05-31 08:15:00|10148.3|10143.3|10146.8|10141.8|10149.4|10144.4|10146.8|10141.8|56
1653985200000|2022-05-31 08:20:00|10146.6|10141.6|10149.9|10144.9|10150.1|10145.1|10146.6|10141.6|26
1653985500000|2022-05-31 08:25:00|10150.1|10145.1|10149.8|10144.8|10151.8|10146.8|10149.3|10144.3|35
1653985800000|2022-05-31 08:30:00|10149.6|10144.6|10148.3|10143.3|10150.6|10145.6|10148.1|10143.1|54
1653986100000|2022-05-31 08:35:00|10147.9|10142.9|10148.9|10143.9|10150.4|10145.4|10147.3|10142.3|65
1653986400000|2022-05-31 08:40:00|10148.8|10143.8|10153.8|10148.8|10153.8|10148.8|10147.8|10142.8|30
1653986700000|2022-05-31 08:45:00|10153.9|10148.9|10158.6|10153.6|10159.6|10154.6|10153.8|10148.8|55
1653987000000|2022-05-31 08:50:00|10158.8|10153.8|10158.6|10153.6|10160.1|10155.1|10157.3|10152.3|41
1653987300000|2022-05-31 08:55:00|10159|10154|10161.2|10156.2|10162.6|10157.6|10159|10154|67
1653987600000|2022-05-31 09:00:00|10160.9|10155.9|10160.6|10155.6|10165.2|10160.2|10157.1|10152.1|271
1653987900000|2022-05-31 09:05:00|10160.4|10155.4|10160.2|10155.2|10161.7|10156.7|10158.6|10153.6|71
1653988200000|2022-05-31 09:10:00|10160.6|10155.6|10160.1|10155.1|10161.6|10156.6|10158.6|10153.6|46
1653988500000|2022-05-31 09:15:00|10160|10155|10156.6|10151.6|10161.1|10156.1|10156.1|10151.1|41
1653988800000|2022-05-31 09:20:00|10156.1|10151.1|10156.6|10151.6|10157.1|10152.1|10153.4|10148.4|66
1653989100000|2022-05-31 09:25:00|10156.4|10151.4|10156.6|10151.6|10157.1|10152.1|10152.6|10147.6|67
1653989400000|2022-05-31 09:30:00|10156.4|10151.4|10155.7|10150.7|10158.7|10153.7|10155.6|10150.6|60
1653989700000|2022-05-31 09:35:00|10156.4|10151.4|10156.4|10151.4|10157|10152|10154.7|10149.7|49
1653990000000|2022-05-31 09:40:00|10156.1|10151.1|10157.6|10152.6|10159.2|10154.2|10154.7|10149.7|52
1653990300000|2022-05-31 09:45:00|10157.9|10152.9|10154.1|10149.1|10158.6|10153.6|10152.4|10147.4|58
1653990600000|2022-05-31 09:50:00|10154.3|10149.3|10157.1|10152.1|10157.1|10152.1|10153|10148|22
1653990900000|2022-05-31 09:55:00|10157.4|10152.4|10164.5|10159.5|10164.9|10159.9|10156.9|10151.9|54
1653991200000|2022-05-31 10:00:00|10164.3|10159.3|10166.6|10161.6|10167.8|10162.8|10162.6|10157.6|80
1653991500000|2022-05-31 10:05:00|10166.9|10161.9|10162.6|10157.6|10167.2|10162.2|10162.1|10157.1|60
1653991800000|2022-05-31 10:10:00|10162.5|10157.5|10161.3|10156.3|10162.6|10157.6|10160.6|10155.6|42
1653992100000|2022-05-31 10:15:00|10161.1|10156.1|10164.3|10159.3|10165.6|10160.6|10160.8|10155.8|23
1653992400000|2022-05-31 10:20:00|10164.4|10159.4|10160.8|10155.8|10165.3|10160.3|10160.8|10155.8|55
1653992700000|2022-05-31 10:25:00|10160.9|10155.9|10163.3|10158.3|10163.3|10158.3|10160.9|10155.9|78
1653993000000|2022-05-31 10:30:00|10163|10158|10158.4|10153.4|10163|10158|10158.3|10153.3|55
1653993300000|2022-05-31 10:35:00|10158.3|10153.3|10160.5|10155.5|10161.9|10156.9|10158.3|10153.3|37
1653993600000|2022-05-31 10:40:00|10160.3|10155.3|10158.3|10153.3|10160.3|10155.3|10158.3|10153.3|23
1653993900000|2022-05-31 10:45:00|10158.4|10153.4|10161.8|10156.8|10161.8|10156.8|10158.3|10153.3|41
1653994200000|2022-05-31 10:50:00|10162.1|10157.1|10180.7|10175.7|10181|10176|10162.1|10157.1|438
1653994500000|2022-05-31 10:55:00|10180.5|10175.5|10181.7|10176.7|10187.1|10182.1|10177.1|10172.1|209
1653994800000|2022-05-31 11:00:00|10181.5|10176.5|10182|10177|10185.5|10180.5|10179.3|10174.3|179
1653995100000|2022-05-31 11:05:00|10181.7|10176.7|10180.2|10175.2|10182.8|10177.8|10177.9|10172.9|138
1653995400000|2022-05-31 11:10:00|10180.3|10175.3|10175.8|10170.8|10180.5|10175.5|10175.7|10170.7|109
1653995700000|2022-05-31 11:15:00|10176.2|10171.2|10177.7|10172.7|10178|10173|10173.8|10168.8|102
1653996000000|2022-05-31 11:20:00|10178|10173|10183.2|10178.2|10183.4|10178.4|10178|10173|52
1653996300000|2022-05-31 11:25:00|10183.6|10178.6|10182.9|10177.9|10183.9|10178.9|10181|10176|46
1653996600000|2022-05-31 11:30:00|10182.7|10177.7|10179.2|10174.2|10183.5|10178.5|10178.7|10173.7|192
1653996900000|2022-05-31 11:35:00|10179.3|10174.3|10180|10175|10180.2|10175.2|10176.3|10171.3|64
1653997200000|2022-05-31 11:40:00|10179.9|10174.9|10178.5|10173.5|10180|10175|10178.2|10173.2|38
1653997500000|2022-05-31 11:45:00|10178.8|10173.8|10179.2|10174.2|10179.5|10174.5|10177.2|10172.2|57
1653997800000|2022-05-31 11:50:00|10178.9|10173.9|10176.7|10171.7|10179.2|10174.2|10176.7|10171.7|42
1653998100000|2022-05-31 11:55:00|10176.5|10171.5|10173.7|10168.7|10178.5|10173.5|10173.4|10168.4|84
1653998400000|2022-05-31 12:00:00|10174|10169|10180.2|10175.2|10180.5|10175.5|10173.4|10168.4|88
1653998700000|2022-05-31 12:05:00|10180|10175|10174.4|10169.4|10180.7|10175.7|10173.9|10168.9|290
1653999000000|2022-05-31 12:10:00|10174.2|10169.2|10175.1|10170.1|10178.4|10173.4|10173.9|10168.9|58
1653999300000|2022-05-31 12:15:00|10175.4|10170.4|10179.3|10174.3|10179.4|10174.4|10175.4|10170.4|101
1653999600000|2022-05-31 12:20:00|10178.9|10173.9|10183.2|10178.2|10183.2|10178.2|10177.4|10172.4|67
1653999900000|2022-05-31 12:25:00|10183.1|10178.1|10182.9|10177.9|10185.9|10180.9|10182.2|10177.2|55
1654000200000|2022-05-31 12:30:00|10182.7|10177.7|10189.4|10184.4|10189.4|10184.4|10182.4|10177.4|93
1654000500000|2022-05-31 12:35:00|10189.3|10184.3|10191.4|10186.4|10192.4|10187.4|10188.7|10183.7|218
1654000800000|2022-05-31 12:40:00|10191.6|10186.6|10193.5|10188.5|10199.9|10194.9|10191.6|10186.6|196
1654001100000|2022-05-31 12:45:00|10193.8|10188.8|10194.4|10189.4|10196.4|10191.4|10193.2|10188.2|76
1654001400000|2022-05-31 12:50:00|10194.7|10189.7|10200.2|10195.2|10200.4|10195.4|10189.3|10184.3|69
1654001700000|2022-05-31 12:55:00|10200.4|10195.4|10201.8|10196.8|10203.6|10198.6|10197.4|10192.4|121
1654002000000|2022-05-31 13:00:00|10201.7|10196.7|10202.5|10197.5|10202.7|10197.7|10195.9|10190.9|173
1654002300000|2022-05-31 13:05:00|10202.4|10197.4|10198.7|10193.7|10202.4|10197.4|10197.4|10192.4|97
1654002600000|2022-05-31 13:10:00|10198.6|10193.6|10189.7|10184.7|10199.4|10194.4|10189.4|10184.4|109
1654002900000|2022-05-31 13:15:00|10189.4|10184.4|10187.7|10182.7|10190.3|10185.3|10185.6|10180.6|114
1654003200000|2022-05-31 13:20:00|10187.4|10182.4|10181.6|10176.6|10187.7|10182.7|10181.4|10176.4|93
1654003500000|2022-05-31 13:25:00|10181.4|10176.4|10178.7|10173.7|10183|10178|10176.9|10171.9|72
1654003800000|2022-05-31 13:30:00|10179.2|10174.2|10183.2|10178.2|10184|10179|10176.4|10171.4|193
1654004100000|2022-05-31 13:35:00|10183|10178|10182|10177|10184|10179|10180.9|10175.9|48
1654004400000|2022-05-31 13:40:00|10182.2|10177.2|10184.1|10179.1|10184.2|10179.2|10180.2|10175.2|84
1654004700000|2022-05-31 13:45:00|10183.8|10178.8|10183.7|10178.7|10188.2|10183.2|10183.1|10178.1|92
1654005000000|2022-05-31 13:50:00|10184|10179|10177.6|10172.6|10184.6|10179.6|10177.6|10172.6|57
1654005300000|2022-05-31 13:55:00|10177.7|10172.7|10177.1|10172.1|10179.8|10174.8|10174.5|10169.5|104
1654005600000|2022-05-31 14:00:00|10177.2|10172.2|10190.3|10185.3|10190.6|10185.6|10177.2|10172.2|141
1654005900000|2022-05-31 14:05:00|10190.2|10185.2|10191.5|10186.5|10192|10187|10182.5|10177.5|70
1654006200000|2022-05-31 14:10:00|10191.4|10186.4|10181.4|10176.4|10191.5|10186.5|10181.3|10176.3|88
1654006500000|2022-05-31 14:15:00|10181.5|10176.5|10192.9|10187.9|10193.9|10188.9|10181.4|10176.4|142
1654006800000|2022-05-31 14:20:00|10193.1|10188.1|10190.5|10185.5|10193.9|10188.9|10188.4|10183.4|86
1654007100000|2022-05-31 14:25:00|10190.6|10185.6|10186.6|10181.6|10194.5|10189.5|10186.6|10181.6|136
1654007400000|2022-05-31 14:30:00|10186.4|10181.4|10183.3|10178.3|10186.9|10181.9|10182.8|10177.8|77
1654007700000|2022-05-31 14:35:00|10182.8|10177.8|10179.8|10174.8|10183.9|10178.9|10179.3|10174.3|33
1654008000000|2022-05-31 14:40:00|10179.9|10174.9|10173.3|10168.3|10179.9|10174.9|10172.9|10167.9|105
1654008300000|2022-05-31 14:45:00|10172.9|10167.9|10168|10163|10174.9|10169.9|10163.2|10158.2|210
1654008600000|2022-05-31 14:50:00|10168.5|10163.5|10167.6|10162.6|10169.7|10164.7|10158.7|10153.7|210
1654008900000|2022-05-31 14:55:00|10167.9|10162.9|10176.4|10171.4|10182.4|10177.4|10167.1|10162.1|331
1654009200000|2022-05-31 15:00:00|10176.1|10171.1|10169.9|10164.9|10177.4|10172.4|10168.3|10163.3|166
1654009500000|2022-05-31 15:05:00|10170.1|10165.1|10171.9|10166.9|10173.4|10168.4|10166.6|10161.6|50
1654009800000|2022-05-31 15:10:00|10171.8|10166.8|10167.4|10162.4|10171.9|10166.9|10163.4|10158.4|56
1654010100000|2022-05-31 15:15:00|10167.9|10162.9|10167.6|10162.6|10170.4|10165.4|10165.3|10160.3|56
1654010400000|2022-05-31 15:20:00|10167.8|10162.8|10165|10160|10170.4|10165.4|10164.1|10159.1|112
1654010700000|2022-05-31 15:25:00|10164.8|10159.8|10169.2|10164.2|10169.2|10164.2|10164.3|10159.3|37
1654011000000|2022-05-31 15:30:00|10169.5|10164.5|10170.3|10165.3|10171.9|10166.9|10168.3|10163.3|26
1654011300000|2022-05-31 15:35:00|10170.6|10165.6|10168.1|10163.1|10170.9|10165.9|10166.8|10161.8|24
1654011600000|2022-05-31 15:40:00|10168.2|10163.2|10165.6|10160.6|10169.2|10164.2|10164.3|10159.3|63
1654011900000|2022-05-31 15:45:00|10165.7|10160.7|10163.8|10158.8|10166.7|10161.7|10161.5|10156.5|112
1654012200000|2022-05-31 15:50:00|10163.5|10158.5|10158.9|10153.9|10163.5|10158.5|10156.3|10151.3|82
1654012500000|2022-05-31 15:55:00|10159.1|10154.1|10159.8|10154.8|10160.6|10155.6|10157.8|10152.8|52
1654012800000|2022-05-31 16:00:00|10159.9|10154.9|10156.1|10151.1|10162.2|10157.2|10156|10151|35
1654013100000|2022-05-31 16:05:00|10156|10151|10162.5|10157.5|10162.5|10157.5|10156|10151|141
1654013400000|2022-05-31 16:10:00|10162.2|10157.2|10159.3|10154.3|10162.2|10157.2|10159.2|10154.2|43
1654013700000|2022-05-31 16:15:00|10159.8|10154.8|10161.6|10156.6|10161.8|10156.8|10159.3|10154.3|50
1654014000000|2022-05-31 16:20:00|10161.8|10156.8|10167.8|10162.8|10168.4|10163.4|10161.6|10156.6|63
1654014300000|2022-05-31 16:25:00|10167.4|10162.4|10166.8|10161.8|10168.2|10163.2|10166.2|10161.2|17
1654014600000|2022-05-31 16:30:00|10167|10162|10165.8|10160.8|10168.6|10163.6|10165.5|10160.5|43
1654014900000|2022-05-31 16:35:00|10165.7|10160.7|10160.6|10155.6|10165.8|10160.8|10160.3|10155.3|34
1654015200000|2022-05-31 16:40:00|10160.4|10155.4|10160.5|10155.5|10161.3|10156.3|10159.9|10154.9|45
1654015500000|2022-05-31 16:45:00|10160.3|10155.3|10162|10157|10164.1|10159.1|10160.3|10155.3|41
1654015800000|2022-05-31 16:50:00|10161.8|10156.8|10161.1|10156.1|10162.8|10157.8|10160.3|10155.3|18
1654016100000|2022-05-31 16:55:00|10161|10156|10160.6|10155.6|10163.3|10158.3|10160.3|10155.3|20
1654016400000|2022-05-31 17:00:00|10161|10156|10163.6|10158.6|10163.6|10158.6|10160|10155|52
1654016700000|2022-05-31 17:05:00|10163.9|10158.9|10162.8|10157.8|10164.2|10159.2|10162.8|10157.8|18
1654017000000|2022-05-31 17:10:00|10162.9|10157.9|10161.6|10156.6|10163.3|10158.3|10160.5|10155.5|13
1654017300000|2022-05-31 17:15:00|10161.8|10156.8|10162.5|10157.5|10163.9|10158.9|10161.8|10156.8|23
1654017600000|2022-05-31 17:20:00|10162.6|10157.6|10160.8|10155.8|10162.8|10157.8|10160.8|10155.8|31
1654017900000|2022-05-31 17:25:00|10160.6|10155.6|10160.9|10155.9|10161.1|10156.1|10158.5|10153.5|28
1654018200000|2022-05-31 17:30:00|10160.8|10155.8|10158.8|10153.8|10161.3|10156.3|10158.8|10153.8|23
1654018500000|2022-05-31 17:35:00|10159|10154|10161.3|10156.3|10161.6|10156.6|10158.5|10153.5|24
1654018800000|2022-05-31 17:40:00|10161.2|10156.2|10159.3|10154.3|10161.5|10156.5|10159.3|10154.3|12
1654019100000|2022-05-31 17:45:00|10159.5|10154.5|10159.1|10154.1|10160.4|10155.4|10159.1|10154.1|44
1654019400000|2022-05-31 17:50:00|10158.9|10153.9|10157|10152|10159.4|10154.4|10157|10152|25
1654019700000|2022-05-31 17:55:00|10157.3|10152.3|10157.8|10152.8|10158.3|10153.3|10156.8|10151.8|29
1654020000000|2022-05-31 18:00:00|10158|10153|10156.8|10151.8|10158.9|10153.9|10156.7|10151.7|34
1654020300000|2022-05-31 18:05:00|10157|10152|10158.6|10153.6|10159.4|10154.4|10156.8|10151.8|85
1654020600000|2022-05-31 18:10:00|10158.9|10153.9|10159.9|10154.9|10159.9|10154.9|10158.6|10153.6|20
1654020900000|2022-05-31 18:15:00|10159.8|10154.8|10161.3|10156.3|10161.8|10156.8|10159.4|10154.4|24
1654021200000|2022-05-31 18:20:00|10161.4|10156.4|10160.8|10155.8|10163.6|10158.6|10160.5|10155.5|37
1654021500000|2022-05-31 18:25:00|10160.6|10155.6|10158.6|10153.6|10161.1|10156.1|10158.6|10153.6|136
1654021800000|2022-05-31 18:30:00|10158.8|10153.8|10155.9|10150.9|10159.8|10154.8|10155.9|10150.9|167
1654022100000|2022-05-31 18:35:00|10156|10151|10155.2|10150.2|10156.2|10151.2|10153.1|10148.1|270
1654022400000|2022-05-31 18:40:00|10155.7|10150.7|10159.2|10154.2|10159.2|10154.2|10154.4|10149.4|50
1654022700000|2022-05-31 18:45:00|10159.3|10154.3|10161.7|10156.7|10162.2|10157.2|10159.3|10154.3|43
1654023000000|2022-05-31 18:50:00|10161.6|10156.6|10163.2|10158.2|10163.9|10158.9|10161.2|10156.2|85
1654023300000|2022-05-31 18:55:00|10163.4|10158.4|10161.1|10156.1|10164|10159|10161|10156|277
1654023600000|2022-05-31 19:00:00|10160.9|10155.9|10163.4|10158.4|10164.6|10159.6|10160.9|10155.9|85
1654023900000|2022-05-31 19:05:00|10163.9|10158.9|10162.4|10157.4|10164.7|10159.7|10162.4|10157.4|70
1654024200000|2022-05-31 19:10:00|10163.1|10158.1|10161.3|10156.3|10163.7|10158.7|10161.3|10156.3|151
1654024500000|2022-05-31 19:15:00|10161|10156|10162.3|10157.3|10162.4|10157.4|10160.3|10155.3|130
1654024800000|2022-05-31 19:20:00|10162.1|10157.1|10160.9|10155.9|10162.1|10157.1|10160.9|10155.9|66
1654025100000|2022-05-31 19:25:00|10161.4|10156.4|10161.4|10156.4|10162.9|10157.9|10161.4|10156.4|7
1654025400000|2022-05-31 19:30:00|10161.9|10156.9|10160.3|10155.3|10161.9|10156.9|10160.3|10155.3|25
1654025700000|2022-05-31 19:35:00|10160.4|10155.4|10158.3|10153.3|10161.4|10156.4|10158.2|10153.2|48
1654026000000|2022-05-31 19:40:00|10158.1|10153.1|10160.4|10155.4|10161.4|10156.4|10157.9|10152.9|20
1654026300000|2022-05-31 19:45:00|10160.5|10155.5|10162.1|10157.1|10163.4|10158.4|10160.5|10155.5|41
1654026600000|2022-05-31 19:50:00|10162.2|10157.2|10163.9|10158.9|10163.9|10158.9|10160.9|10155.9|28
1654026900000|2022-05-31 19:55:00|10163.8|10158.8|10162.6|10157.6|10164.9|10159.9|10162.4|10157.4|106
1654027200000|2022-05-31 20:00:00|10162.4|10157.4|10159.8|10154.8|10162.9|10157.9|10159.3|10154.3|43
1654027500000|2022-05-31 20:05:00|10159.6|10154.6|10161.3|10156.3|10161.8|10156.8|10159.6|10154.6|21
1654027800000|2022-05-31 20:10:00|10161.4|10156.4|10161.8|10156.8|10162|10157|10160.5|10155.5|9
1654028100000|2022-05-31 20:15:00|10161.6|10156.6|10162.5|10157.5|10163|10158|10161.5|10156.5|32
1654028400000|2022-05-31 20:20:00|10162.8|10157.8|10163|10158|10163.5|10158.5|10162.8|10157.8|0
1654028700000|2022-05-31 20:25:00|10162.9|10157.9|10161.5|10156.5|10163|10158|10161.5|10156.5|17
1654029000000|2022-05-31 20:30:00|10161.7|10156.7|10161.3|10156.3|10161.7|10156.7|10160.5|10155.5|3
1654029300000|2022-05-31 20:35:00|10161.5|10156.5|10165|10160|10165|10160|10161.5|10156.5|23
1654029600000|2022-05-31 20:40:00|10164.9|10159.9|10164.2|10159.2|10164.9|10159.9|10164|10159|0
1654029900000|2022-05-31 20:45:00|10164.5|10159.5|10162.5|10157.5|10164.7|10159.7|10162.5|10157.5|32
1654030200000|2022-05-31 20:50:00|10162.2|10157.2|10161.5|10156.5|10162.2|10157.2|10161.5|10156.5|7
1654030500000|2022-05-31 20:55:00|10161.7|10156.7|10161.4|10152.4|10163.6|10158.6|10160.5|10152.4|59
1654041600000|2022-06-01 00:00:00|10163.1|10158.1|10164.7|10159.7|10164.9|10159.9|10161.1|10156.1|40
1654041900000|2022-06-01 00:05:00|10164.6|10159.6|10164.4|10159.4|10166.9|10161.9|10163.9|10158.9|25
1654042200000|2022-06-01 00:10:00|10164.6|10159.6|10164.7|10159.7|10166.2|10161.2|10164.6|10159.6|9
1654042500000|2022-06-01 00:15:00|10164.3|10159.3|10166.3|10161.3|10166.3|10161.3|10163.8|10158.8|16
1654042800000|2022-06-01 00:20:00|10166|10161|10165.3|10160.3|10166.2|10161.2|10164.3|10159.3|113
1654043100000|2022-06-01 00:25:00|10165.4|10160.4|10165.9|10160.9|10166.1|10161.1|10164.5|10159.5|14
1654043400000|2022-06-01 00:30:00|10166.1|10161.1|10166.3|10161.3|10167.1|10162.1|10166.1|10161.1|10
1654043700000|2022-06-01 00:35:00|10166.5|10161.5|10166.3|10161.3|10167.3|10162.3|10165.3|10160.3|5
1654044000000|2022-06-01 00:40:00|10166|10161|10165.6|10160.6|10166.3|10161.3|10164.8|10159.8|7
1654044300000|2022-06-01 00:45:00|10165.8|10160.8|10163.8|10158.8|10165.8|10160.8|10163.8|10158.8|7
1654044600000|2022-06-01 00:50:00|10163.9|10158.9|10168.5|10163.5|10168.8|10163.8|10163.8|10158.8|15
1654044900000|2022-06-01 00:55:00|10168.3|10163.3|10169.3|10164.3|10169.6|10164.6|10167.8|10162.8|47
1654045200000|2022-06-01 01:00:00|10169.4|10164.4|10169.6|10164.6|10171.1|10166.1|10169|10164|24
1654045500000|2022-06-01 01:05:00|10169.4|10164.4|10170|10165|10171.5|10166.5|10168.3|10163.3|9
1654045800000|2022-06-01 01:10:00|10170.1|10165.1|10170.2|10165.2|10171|10166|10169.5|10164.5|11
1654046100000|2022-06-01 01:15:00|10170|10165|10170.3|10165.3|10173.1|10168.1|10169.7|10164.7|29
1654046400000|2022-06-01 01:20:00|10170.5|10165.5|10172.3|10167.3|10173|10168|10170.5|10165.5|20
1654046700000|2022-06-01 01:25:00|10172.5|10167.5|10174.3|10169.3|10174.8|10169.8|10172.5|10167.5|50
1654047000000|2022-06-01 01:30:00|10174.1|10169.1|10181.9|10176.9|10182.7|10177.7|10173.8|10168.8|102
1654047300000|2022-06-01 01:35:00|10182.7|10177.7|10182.1|10177.1|10184.9|10179.9|10181.4|10176.4|232
1654047600000|2022-06-01 01:40:00|10182.2|10177.2|10184.3|10179.3|10184.9|10179.9|10181.1|10176.1|27
1654047900000|2022-06-01 01:45:00|10184.4|10179.4|10182.9|10177.9|10185.9|10180.9|10182.4|10177.4|216
1654048200000|2022-06-01 01:50:00|10182.5|10177.5|10179.7|10174.7|10183.5|10178.5|10179|10174|123
1654048500000|2022-06-01 01:55:00|10179.9|10174.9|10178.6|10173.6|10180.6|10175.6|10177.6|10172.6|215
1654048800000|2022-06-01 02:00:00|10178.4|10173.4|10181.6|10176.6|10182.3|10177.3|10178.4|10173.4|23
1654049100000|2022-06-01 02:05:00|10181.7|10176.7|10183.9|10178.9|10185.4|10180.4|10181.4|10176.4|28
1654049400000|2022-06-01 02:10:00|10184.1|10179.1|10183.1|10178.1|10184.1|10179.1|10181.9|10176.9|15
1654049700000|2022-06-01 02:15:00|10182.9|10177.9|10182.9|10177.9|10183.6|10178.6|10182.3|10177.3|14
1654050000000|2022-06-01 02:20:00|10182.8|10177.8|10181.1|10176.1|10182.8|10177.8|10178.9|10173.9|15
1654050300000|2022-06-01 02:25:00|10180.9|10175.9|10180.1|10175.1|10181.9|10176.9|10179.8|10174.8|21
1654050600000|2022-06-01 02:30:00|10180.4|10175.4|10178.1|10173.1|10180.9|10175.9|10177.3|10172.3|22
1654050900000|2022-06-01 02:35:00|10177.9|10172.9|10176.1|10171.1|10178.6|10173.6|10175.9|10170.9|19
1654051200000|2022-06-01 02:40:00|10176.4|10171.4|10177.1|10172.1|10177.6|10172.6|10176.1|10171.1|27
1654051500000|2022-06-01 02:45:00|10177.4|10172.4|10176.1|10171.1|10177.4|10172.4|10175.6|10170.6|20
1654051800000|2022-06-01 02:50:00|10175.9|10170.9|10177.4|10172.4|10178.1|10173.1|10174.6|10169.6|17
1654052100000|2022-06-01 02:55:00|10177.9|10172.9|10178.9|10173.9|10180.9|10175.9|10177.4|10172.4|21
1654052400000|2022-06-01 03:00:00|10178.8|10173.8|10178.1|10173.1|10180.8|10175.8|10176.9|10171.9|35
1654052700000|2022-06-01 03:05:00|10177.9|10172.9|10176.6|10171.6|10178.1|10173.1|10175.6|10170.6|26
1654053000000|2022-06-01 03:10:00|10176.8|10171.8|10175.9|10170.9|10176.9|10171.9|10174.9|10169.9|9
1654053300000|2022-06-01 03:15:00|10175.8|10170.8|10177.4|10172.4|10177.6|10172.6|10175.4|10170.4|8
1654053600000|2022-06-01 03:20:00|10177.6|10172.6|10176.9|10171.9|10178.4|10173.4|10176.8|10171.8|5
1654053900000|2022-06-01 03:25:00|10177.1|10172.1|10177.6|10172.6|10178.1|10173.1|10175.9|10170.9|11
1654054200000|2022-06-01 03:30:00|10177.4|10172.4|10177.6|10172.6|10178.1|10173.1|10176.6|10171.6|12
1654054500000|2022-06-01 03:35:00|10177.4|10172.4|10178.8|10173.8|10179.6|10174.6|10177.4|10172.4|13
1654054800000|2022-06-01 03:40:00|10178.9|10173.9|10177.4|10172.4|10178.9|10173.9|10177.4|10172.4|11
1654055100000|2022-06-01 03:45:00|10177.3|10172.3|10178.8|10173.8|10178.9|10173.9|10177.1|10172.1|6
1654055400000|2022-06-01 03:50:00|10178.9|10173.9|10179.3|10174.3|10179.6|10174.6|10178.3|10173.3|25
1654055700000|2022-06-01 03:55:00|10179.4|10174.4|10179.4|10174.4|10180.8|10175.8|10179.3|10174.3|5
1654056000000|2022-06-01 04:00:00|10179.2|10174.2|10182.6|10177.6|10183.1|10178.1|10179.2|10174.2|24
1654056300000|2022-06-01 04:05:00|10182.5|10177.5|10186.8|10181.8|10187.1|10182.1|10182.3|10177.3|35
1654056600000|2022-06-01 04:10:00|10186.9|10181.9|10185.8|10180.8|10187.4|10182.4|10185.3|10180.3|19
1654056900000|2022-06-01 04:15:00|10185.9|10180.9|10185.8|10180.8|10187.6|10182.6|10185.8|10180.8|10
1654057200000|2022-06-01 04:20:00|10185.4|10180.4|10185.7|10180.7|10186.3|10181.3|10184.1|10179.1|14
1654057500000|2022-06-01 04:25:00|10186.2|10181.2|10185.9|10180.9|10187.3|10182.3|10185.6|10180.6|22
1654057800000|2022-06-01 04:30:00|10185.7|10180.7|10188.2|10183.2|10188.4|10183.4|10185.2|10180.2|20
1654058100000|2022-06-01 04:35:00|10188.1|10183.1|10186.7|10181.7|10188.7|10183.7|10186.2|10181.2|27
1654058400000|2022-06-01 04:40:00|10186.2|10181.2|10187.5|10182.5|10188|10183|10186|10181|5
1654058700000|2022-06-01 04:45:00|10187.4|10182.4|10186.9|10181.9|10188.2|10183.2|10186.4|10181.4|8
1654059000000|2022-06-01 04:50:00|10186.7|10181.7|10187.7|10182.7|10187.7|10182.7|10186.4|10181.4|8
1654059300000|2022-06-01 04:55:00|10187.4|10182.4|10184.9|10179.9|10187.7|10182.7|10184.9|10179.9|17
1654059600000|2022-06-01 05:00:00|10184.7|10179.7|10184.2|10179.2|10185.2|10180.2|10183.4|10178.4|38
1654059900000|2022-06-01 05:05:00|10184.1|10179.1|10185.9|10180.9|10186.2|10181.2|10183.2|10178.2|18
1654060200000|2022-06-01 05:10:00|10186|10181|10185.7|10180.7|10186.2|10181.2|10184.9|10179.9|11
1654060500000|2022-06-01 05:15:00|10186|10181|10187.2|10182.2|10187.2|10182.2|10185.7|10180.7|14
1654060800000|2022-06-01 05:20:00|10187.7|10182.7|10189.1|10184.1|10189.4|10184.4|10187.5|10182.5|26
1654061100000|2022-06-01 05:25:00|10188.9|10183.9|10186.7|10181.7|10188.9|10183.9|10186.6|10181.6|35
1654061400000|2022-06-01 05:30:00|10187.2|10182.2|10189.7|10184.7|10189.7|10184.7|10187.2|10182.2|24
1654061700000|2022-06-01 05:35:00|10189.9|10184.9|10189.1|10184.1|10190.5|10185.5|10187.7|10182.7|60
1654062000000|2022-06-01 05:40:00|10188.9|10183.9|10189.4|10184.4|10189.5|10184.5|10187.5|10182.5|16
1654062300000|2022-06-01 05:45:00|10189.1|10184.1|10191.1|10186.1|10191.9|10186.9|10188.8|10183.8|53
1654062600000|2022-06-01 05:50:00|10191.2|10186.2|10187.7|10182.7|10191.6|10186.6|10187.4|10182.4|45
1654062900000|2022-06-01 05:55:00|10187.6|10182.6|10187.9|10182.9|10188.9|10183.9|10187.1|10182.1|19
1654063200000|2022-06-01 06:00:00|10188.1|10183.1|10186.4|10181.4|10190.6|10185.6|10186.1|10181.1|51
1654063500000|2022-06-01 06:05:00|10185.3|10180.3|10184.7|10179.7|10186.3|10181.3|10183.7|10178.7|22
1654063800000|2022-06-01 06:10:00|10184.8|10179.8|10184.2|10179.2|10185.7|10180.7|10182.5|10177.5|25
1654064100000|2022-06-01 06:15:00|10184.5|10179.5|10184.5|10179.5|10185.7|10180.7|10183.2|10178.2|8
1654064400000|2022-06-01 06:20:00|10184.7|10179.7|10180.2|10175.2|10185.5|10180.5|10180.2|10175.2|14
1654064700000|2022-06-01 06:25:00|10180.3|10175.3|10183.7|10178.7|10183.8|10178.8|10180.3|10175.3|15
1654065000000|2022-06-01 06:30:00|10183.8|10178.8|10186|10181|10187.2|10182.2|10183.5|10178.5|32
1654065300000|2022-06-01 06:35:00|10185.7|10180.7|10184.3|10179.3|10186|10181|10183|10178|26
1654065600000|2022-06-01 06:40:00|10184.5|10179.5|10182.2|10177.2|10188.5|10183.5|10182.2|10177.2|36
1654065900000|2022-06-01 06:45:00|10182.5|10177.5|10182.2|10177.2|10183.5|10178.5|10181.8|10176.8|36
1654066200000|2022-06-01 06:50:00|10182.3|10177.3|10183.2|10178.2|10183.8|10178.8|10181.5|10176.5|18
1654066500000|2022-06-01 06:55:00|10183.3|10178.3|10179|10174|10184.2|10179.2|10178|10173|68
1654066800000|2022-06-01 07:00:00|10178.9|10173.9|10177.2|10172.2|10180.5|10175.5|10175.2|10170.2|108
1654067100000|2022-06-01 07:05:00|10177.4|10172.4|10171.9|10166.9|10178.2|10173.2|10171.2|10166.2|43
1654067400000|2022-06-01 07:10:00|10171.7|10166.7|10170.7|10165.7|10172.5|10167.5|10169.2|10164.2|40
1654067700000|2022-06-01 07:15:00|10170.2|10165.2|10173.7|10168.7|10173.7|10168.7|10170.2|10165.2|56
1654068000000|2022-06-01 07:20:00|10173.6|10168.6|10176.1|10171.1|10179.4|10174.4|10172.4|10167.4|46
1654068300000|2022-06-01 07:25:00|10176.5|10171.5|10178.8|10173.8|10180.1|10175.1|10175.8|10170.8|71
1654068600000|2022-06-01 07:30:00|10178.6|10173.6|10177.8|10172.8|10182|10177|10177.5|10172.5|31
1654068900000|2022-06-01 07:35:00|10178.1|10173.1|10179.8|10174.8|10179.8|10174.8|10177|10172|40
1654069200000|2022-06-01 07:40:00|10180.1|10175.1|10184.1|10179.1|10185.6|10180.6|10178.8|10173.8|39
1654069500000|2022-06-01 07:45:00|10184.2|10179.2|10180.4|10175.4|10186.2|10181.2|10180.2|10175.2|54
1654069800000|2022-06-01 07:50:00|10180.7|10175.7|10183.4|10178.4|10183.7|10178.7|10179.1|10174.1|13
1654070100000|2022-06-01 07:55:00|10182.7|10177.7|10183.9|10178.9|10185.4|10180.4|10180.4|10175.4|24
1654070400000|2022-06-01 08:00:00|10183.7|10178.7|10179.4|10174.4|10184.9|10179.9|10178.7|10173.7|36
1654070700000|2022-06-01 08:05:00|10179.8|10174.8|10173.6|10168.6|10180.3|10175.3|10168.1|10163.1|261
1654071000000|2022-06-01 08:10:00|10173.3|10168.3|10174.8|10169.8|10175.1|10170.1|10171.8|10166.8|35
1654071300000|2022-06-01 08:15:00|10175.1|10170.1|10177.8|10172.8|10177.9|10172.9|10174.8|10169.8|29
1654071600000|2022-06-01 08:20:00|10177.9|10172.9|10179.5|10174.5|10181.8|10176.8|10177.9|10172.9|34
1654071900000|2022-06-01 08:25:00|10179.1|10174.1|10179.1|10174.1|10179.6|10174.6|10178.1|10173.1|21
1654072200000|2022-06-01 08:30:00|10178.7|10173.7|10178.3|10173.3|10180.6|10175.6|10177.6|10172.6|22
1654072500000|2022-06-01 08:35:00|10178.5|10173.5|10181.1|10176.1|10183|10178|10175|10170|19
1654072800000|2022-06-01 08:40:00|10181|10176|10183.1|10178.1|10183.3|10178.3|10180.5|10175.5|13
1654073100000|2022-06-01 08:45:00|10183|10178|10183.4|10178.4|10184.3|10179.3|10182.6|10177.6|15
1654073400000|2022-06-01 08:50:00|10183.3|10178.3|10183.1|10178.1|10185.6|10180.6|10182.1|10177.1|51
1654073700000|2022-06-01 08:55:00|10183.3|10178.3|10186|10181|10186.1|10181.1|10183|10178|28
1654074000000|2022-06-01 09:00:00|10185.6|10180.6|10188|10183|10188.3|10183.3|10185.3|10180.3|27
1654074300000|2022-06-01 09:05:00|10187.6|10182.6|10185.5|10180.5|10187.8|10182.8|10184.8|10179.8|41
1654074600000|2022-06-01 09:10:00|10185.6|10180.6|10182|10177|10186.6|10181.6|10181.5|10176.5|36
1654074900000|2022-06-01 09:15:00|10182.1|10177.1|10184.3|10179.3|10184.3|10179.3|10181.5|10176.5|23
1654075200000|2022-06-01 09:20:00|10184.5|10179.5|10182|10177|10185.3|10180.3|10182|10177|14
1654075500000|2022-06-01 09:25:00|10182.1|10177.1|10180|10175|10182.3|10177.3|10177.8|10172.8|29
1654075800000|2022-06-01 09:30:00|10179.8|10174.8|10182.5|10177.5|10183.1|10178.1|10179.8|10174.8|10
1654076100000|2022-06-01 09:35:00|10182|10177|10181.5|10176.5|10183.2|10178.2|10181.1|10176.1|8
1654076400000|2022-06-01 09:40:00|10181.3|10176.3|10179.5|10174.5|10181.8|10176.8|10179.2|10174.2|16
1654076700000|2022-06-01 09:45:00|10179.8|10174.8|10179.2|10174.2|10180.3|10175.3|10178.7|10173.7|39
1654077000000|2022-06-01 09:50:00|10179.3|10174.3|10177.5|10172.5|10180.8|10175.8|10176.5|10171.5|15
1654077300000|2022-06-01 09:55:00|10177.3|10172.3|10176.7|10171.7|10179.5|10174.5|10176.7|10171.7|8
1654077600000|2022-06-01 10:00:00|10176.5|10171.5|10175.6|10170.6|10177.5|10172.5|10174.6|10169.6|14
1654077900000|2022-06-01 10:05:00|10175.8|10170.8|10177|10172|10177.5|10172.5|10174.5|10169.5|12
1654078200000|2022-06-01 10:10:00|10176.7|10171.7|10178.5|10173.5|10178.5|10173.5|10176|10171|15
1654078500000|2022-06-01 10:15:00|10178.3|10173.3|10177|10172|10179.7|10174.7|10176.5|10171.5|48
1654078800000|2022-06-01 10:20:00|10177.3|10172.3|10178.7|10173.7|10179|10174|10177.3|10172.3|11
1654079100000|2022-06-01 10:25:00|10178.5|10173.5|10180.5|10175.5|10182|10177|10178|10173|25
1654079400000|2022-06-01 10:30:00|10180.3|10175.3|10182|10177|10183|10178|10180|10175|53
1654079700000|2022-06-01 10:35:00|10182.2|10177.2|10183.5|10178.5|10185|10180|10181.7|10176.7|43
1654080000000|2022-06-01 10:40:00|10183.8|10178.8|10183|10178|10185|10180|10182|10177|21
1654080300000|2022-06-01 10:45:00|10183.3|10178.3|10184.5|10179.5|10184.5|10179.5|10182|10177|8
1654080600000|2022-06-01 10:50:00|10184.3|10179.3|10185.5|10180.5|10185.5|10180.5|10183|10178|4
1654080900000|2022-06-01 10:55:00|10185.3|10180.3|10183.6|10178.6|10185.5|10180.5|10182.6|10177.6|13
1654081200000|2022-06-01 11:00:00|10183.8|10178.8|10182.8|10177.8|10185.3|10180.3|10182.7|10177.7|8
1654081500000|2022-06-01 11:05:00|10183|10178|10183|10178|10184.1|10179.1|10182.2|10177.2|8
1654081800000|2022-06-01 11:10:00|10182.8|10177.8|10184.8|10179.8|10186|10181|10182.7|10177.7|12
1654082100000|2022-06-01 11:15:00|10185|10180|10187|10182|10188|10183|10185|10180|35
1654082400000|2022-06-01 11:20:00|10186.8|10181.8|10190.1|10185.1|10190.8|10185.8|10186.7|10181.7|80
1654082700000|2022-06-01 11:25:00|10190.3|10185.3|10188.8|10183.8|10190.9|10185.9|10188.7|10183.7|32
1654083000000|2022-06-01 11:30:00|10189|10184|10188.4|10183.4|10190.6|10185.6|10188.4|10183.4|22
1654083300000|2022-06-01 11:35:00|10187.7|10182.7|10188.1|10183.1|10189.1|10184.1|10186.2|10181.2|28
1654083600000|2022-06-01 11:40:00|10188.6|10183.6|10186.3|10181.3|10189.1|10184.1|10185.6|10180.6|51
1654083900000|2022-06-01 11:45:00|10186.6|10181.6|10186.6|10181.6|10187.6|10182.6|10185.5|10180.5|17
1654084200000|2022-06-01 11:50:00|10186.8|10181.8|10193.6|10188.6|10193.6|10188.6|10186.6|10181.6|25
1654084500000|2022-06-01 11:55:00|10194|10189|10191.5|10186.5|10196.6|10191.6|10190.5|10185.5|60
1654084800000|2022-06-01 12:00:00|10191.6|10186.6|10191.6|10186.6|10192.6|10187.6|10190.1|10185.1|53
1654085100000|2022-06-01 12:05:00|10191.3|10186.3|10185.6|10180.6|10191.3|10186.3|10185.1|10180.1|192
1654085400000|2022-06-01 12:10:00|10185.8|10180.8|10186.6|10181.6|10188.1|10183.1|10185.8|10180.8|15
1654085700000|2022-06-01 12:15:00|10186.7|10181.7|10188.1|10183.1|10188.1|10183.1|10185.8|10180.8|20
1654086000000|2022-06-01 12:20:00|10187.6|10182.6|10186.1|10181.1|10188.1|10183.1|10185.5|10180.5|38
1654086300000|2022-06-01 12:25:00|10186|10181|10184.5|10179.5|10186.1|10181.1|10183|10178|27
1654086600000|2022-06-01 12:30:00|10184.3|10179.3|10180.5|10175.5|10186.1|10181.1|10180.5|10175.5|43
1654086900000|2022-06-01 12:35:00|10180|10175|10177.6|10172.6|10181.3|10176.3|10175.6|10170.6|52
1654087200000|2022-06-01 12:40:00|10177.5|10172.5|10175.5|10170.5|10178.6|10173.6|10174|10169|58
1654087500000|2022-06-01 12:45:00|10175.4|10170.4|10178.1|10173.1|10178.6|10173.6|10175.4|10170.4|63
1654087800000|2022-06-01 12:50:00|10178.4|10173.4|10175|10170|10179.6|10174.6|10174.5|10169.5|61
1654088100000|2022-06-01 12:55:00|10174.6|10169.6|10175|10170|10176.1|10171.1|10173.8|10168.8|44
1654088400000|2022-06-01 13:00:00|10175.1|10170.1|10173|10168|10175.5|10170.5|10172|10167|70
1654088700000|2022-06-01 13:05:00|10172.5|10167.5|10172.1|10167.1|10174.1|10169.1|10171.5|10166.5|36
1654089000000|2022-06-01 13:10:00|10172.3|10167.3|10171|10166|10172.9|10167.9|10169.6|10164.6|81
1654089300000|2022-06-01 13:15:00|10171.2|10166.2|10172.6|10167.6|10173.5|10168.5|10170.7|10165.7|30
1654089600000|2022-06-01 13:20:00|10172.7|10167.7|10175.6|10170.6|10175.6|10170.6|10171.7|10166.7|27
1654089900000|2022-06-01 13:25:00|10175.1|10170.1|10177.4|10172.4|10177.4|10172.4|10173.6|10168.6|41
1654090200000|2022-06-01 13:30:00|10177.6|10172.6|10178.1|10173.1|10178.7|10173.7|10176.9|10171.9|88
1654090500000|2022-06-01 13:35:00|10177.9|10172.9|10187.9|10182.9|10188.1|10183.1|10177.6|10172.6|109
1654090800000|2022-06-01 13:40:00|10188.1|10183.1|10185.1|10180.1|10189.1|10184.1|10184.2|10179.2|256
1654091100000|2022-06-01 13:45:00|10184.2|10179.2|10191.5|10186.5|10192.8|10187.8|10182.7|10177.7|80
1654091400000|2022-06-01 13:50:00|10191.7|10186.7|10188.7|10183.7|10193.8|10188.8|10186.4|10181.4|74
1654091700000|2022-06-01 13:55:00|10188.4|10183.4|10185.2|10180.2|10192.2|10187.2|10185.2|10180.2|49
1654092000000|2022-06-01 14:00:00|10184.9|10179.9|10209.8|10204.8|10211.3|10206.3|10184.9|10179.9|720
1654092300000|2022-06-01 14:05:00|10208.9|10203.9|10214.6|10209.6|10218.1|10213.1|10208.5|10203.5|303
1654092600000|2022-06-01 14:10:00|10214.8|10209.8|10224.6|10219.6|10225.2|10220.2|10214.5|10209.5|721
1654092900000|2022-06-01 14:15:00|10224.7|10219.7|10225.3|10220.3|10228|10223|10223|10218|576
1654093200000|2022-06-01 14:20:00|10225.1|10220.1|10230.2|10225.2|10230.2|10225.2|10223.5|10218.5|141
1654093500000|2022-06-01 14:25:00|10230.3|10225.3|10235.5|10230.5|10236.2|10231.2|10229.3|10224.3|453
1654093800000|2022-06-01 14:30:00|10235.6|10230.6|10230.3|10225.3|10235.6|10230.6|10228.8|10223.8|223
1654094100000|2022-06-01 14:35:00|10230.4|10225.4|10224.8|10219.8|10230.6|10225.6|10223.8|10218.8|169
1654094400000|2022-06-01 14:40:00|10225.1|10220.1|10221.8|10216.8|10225.3|10220.3|10221.3|10216.3|112
1654094700000|2022-06-01 14:45:00|10221.7|10216.7|10221.8|10216.8|10224.8|10219.8|10218.3|10213.3|100
1654095000000|2022-06-01 14:50:00|10221.9|10216.9|10223.7|10218.7|10227|10222|10221.9|10216.9|147
1654095300000|2022-06-01 14:55:00|10223.8|10218.8|10226.7|10221.7|10227.5|10222.5|10222.5|10217.5|99
1654095600000|2022-06-01 15:00:00|10227|10222|10230.7|10225.7|10231|10226|10226.5|10221.5|152
1654095900000|2022-06-01 15:05:00|10231|10226|10233.1|10228.1|10237.2|10232.2|10231|10226|210
1654096200000|2022-06-01 15:10:00|10232.9|10227.9|10234.8|10229.8|10235.1|10230.1|10230.3|10225.3|72
1654096500000|2022-06-01 15:15:00|10235|10230|10235.5|10230.5|10237.3|10232.3|10233.7|10228.7|62
1654096800000|2022-06-01 15:20:00|10235.7|10230.7|10238.2|10233.2|10239.2|10234.2|10235.5|10230.5|80
1654097100000|2022-06-01 15:25:00|10238|10233|10239.1|10234.1|10240.1|10235.1|10237.2|10232.2|70
1654097400000|2022-06-01 15:30:00|10238.8|10233.8|10246.6|10241.6|10247.2|10242.2|10238.8|10233.8|121
1654097700000|2022-06-01 15:35:00|10246.4|10241.4|10250.7|10245.7|10251.6|10246.6|10245.1|10240.1|177
1654098000000|2022-06-01 15:40:00|10251.1|10246.1|10258.1|10253.1|10258.1|10253.1|10250.9|10245.9|178
1654098300000|2022-06-01 15:45:00|10257.9|10252.9|10255.6|10250.6|10258.9|10253.9|10254.6|10249.6|110
1654098600000|2022-06-01 15:50:00|10255.9|10250.9|10254.6|10249.6|10256.7|10251.7|10253.6|10248.6|43
1654098900000|2022-06-01 15:55:00|10254.4|10249.4|10248.2|10243.2|10255.1|10250.1|10247.2|10242.2|191
1654099200000|2022-06-01 16:00:00|10247.7|10242.7|10250.2|10245.2|10251.7|10246.7|10246.2|10241.2|337
1654099500000|2022-06-01 16:05:00|10249.9|10244.9|10248.2|10243.2|10250.2|10245.2|10246.2|10241.2|64
1654099800000|2022-06-01 16:10:00|10248.4|10243.4|10245.1|10240.1|10249.9|10244.9|10245.1|10240.1|119
1654100100000|2022-06-01 16:15:00|10245.2|10240.2|10243.9|10238.9|10246.7|10241.7|10243.6|10238.6|88
1654100400000|2022-06-01 16:20:00|10244.1|10239.1|10244.7|10239.7|10244.8|10239.8|10242.7|10237.7|45
1654100700000|2022-06-01 16:25:00|10244.8|10239.8|10246.3|10241.3|10246.8|10241.8|10243.8|10238.8|71
1654101000000|2022-06-01 16:30:00|10246.2|10241.2|10241.7|10236.7|10246.8|10241.8|10241.7|10236.7|35
1654101300000|2022-06-01 16:35:00|10241.8|10236.8|10244.8|10239.8|10246.2|10241.2|10241.2|10236.2|17
1654101600000|2022-06-01 16:40:00|10244.7|10239.7|10246.4|10241.4|10246.9|10241.9|10242.7|10237.7|31
1654101900000|2022-06-01 16:45:00|10246.2|10241.2|10246.4|10241.4|10247.8|10242.8|10243.9|10238.9|31
1654102200000|2022-06-01 16:50:00|10246.5|10241.5|10248.2|10243.2|10249.2|10244.2|10245.9|10240.9|22
1654102500000|2022-06-01 16:55:00|10248.5|10243.5|10249|10244|10249.3|10244.3|10247.2|10242.2|55
1654102800000|2022-06-01 17:00:00|10249.2|10244.2|10248.6|10243.6|10250.2|10245.2|10247.4|10242.4|78
1654103100000|2022-06-01 17:05:00|10248.4|10243.4|10243.6|10238.6|10248.4|10243.4|10243.4|10238.4|44
1654103400000|2022-06-01 17:10:00|10243.4|10238.4|10245.2|10240.2|10245.2|10240.2|10242.6|10237.6|22
1654103700000|2022-06-01 17:15:00|10245.1|10240.1|10243.2|10238.2|10245.1|10240.1|10241.9|10236.9|24
1654104000000|2022-06-01 17:20:00|10242.9|10237.9|10243.2|10238.2|10244|10239|10241.2|10236.2|17
1654104300000|2022-06-01 17:25:00|10243.4|10238.4|10244.7|10239.7|10244.7|10239.7|10242.7|10237.7|31
1654104600000|2022-06-01 17:30:00|10244.8|10239.8|10243.9|10238.9|10246.4|10241.4|10243.3|10238.3|94
1654104900000|2022-06-01 17:35:00|10244.2|10239.2|10242.9|10237.9|10245.9|10240.9|10242.6|10237.6|79
1654105200000|2022-06-01 17:40:00|10242.7|10237.7|10240.7|10235.7|10242.7|10237.7|10240.7|10235.7|26
1654105500000|2022-06-01 17:45:00|10240.9|10235.9|10240.4|10235.4|10241.7|10236.7|10240.2|10235.2|33
1654105800000|2022-06-01 17:50:00|10240.5|10235.5|10236.7|10231.7|10240.5|10235.5|10235.7|10230.7|89
1654106100000|2022-06-01 17:55:00|10237|10232|10237.9|10232.9|10238|10233|10235.7|10230.7|8
1654106400000|2022-06-01 18:00:00|10237.7|10232.7|10233.9|10228.9|10238|10233|10233.9|10228.9|46
1654106700000|2022-06-01 18:05:00|10234|10229|10237.5|10232.5|10238.5|10233.5|10233.4|10228.4|325
1654107000000|2022-06-01 18:10:00|10237.4|10232.4|10238.7|10233.7|10239.5|10234.5|10235.7|10230.7|69
1654107300000|2022-06-01 18:15:00|10239|10234|10243|10238|10243|10238|10238.7|10233.7|33
1654107600000|2022-06-01 18:20:00|10242.7|10237.7|10236.9|10231.9|10243.5|10238.5|10236.9|10231.9|61
1654107900000|2022-06-01 18:25:00|10237|10232|10234.9|10229.9|10237|10232|10233.9|10228.9|51
1654108200000|2022-06-01 18:30:00|10234.7|10229.7|10237.1|10232.1|10238.2|10233.2|10233.7|10228.7|43
1654108500000|2022-06-01 18:35:00|10237.2|10232.2|10234.9|10229.9|10237.2|10232.2|10233.6|10228.6|63
1654108800000|2022-06-01 18:40:00|10235|10230|10231.4|10226.4|10236|10231|10231.4|10226.4|61
1654109100000|2022-06-01 18:45:00|10231.2|10226.2|10233.5|10228.5|10234.5|10229.5|10231.2|10226.2|60
1654109400000|2022-06-01 18:50:00|10233.4|10228.4|10235.2|10230.2|10235.5|10230.5|10233.4|10228.4|40
1654109700000|2022-06-01 18:55:00|10235|10230|10235|10230|10237|10232|10234.4|10229.4|398
1654110000000|2022-06-01 19:00:00|10235.3|10230.3|10237.9|10232.9|10239.5|10234.5|10235|10230|216
1654110300000|2022-06-01 19:05:00|10238|10233|10235.4|10230.4|10238.7|10233.7|10234.9|10229.9|7
1654110600000|2022-06-01 19:10:00|10235.5|10230.5|10234|10229|10235.9|10230.9|10233.2|10228.2|10
1654110900000|2022-06-01 19:15:00|10234.2|10229.2|10233.2|10228.2|10235.3|10230.3|10232.9|10227.9|20
1654111200000|2022-06-01 19:20:00|10233.5|10228.5|10233|10228|10233.5|10228.5|10231.9|10226.9|13
1654111500000|2022-06-01 19:25:00|10232.9|10227.9|10233.8|10228.8|10234|10229|10232.4|10227.4|7
1654111800000|2022-06-01 19:30:00|10233.7|10228.7|10234.5|10229.5|10235.8|10230.8|10233.7|10228.7|7
1654112100000|2022-06-01 19:35:00|10234.8|10229.8|10232.7|10227.7|10235.3|10230.3|10232.7|10227.7|15
1654112400000|2022-06-01 19:40:00|10232.5|10227.5|10235|10230|10235|10230|10232.5|10227.5|3
1654112700000|2022-06-01 19:45:00|10235.3|10230.3|10237.7|10232.7|10237.7|10232.7|10235.3|10230.3|11
1654113000000|2022-06-01 19:50:00|10237.6|10232.6|10237.2|10232.2|10238.7|10233.7|10237.1|10232.1|26
1654113300000|2022-06-01 19:55:00|10237.3|10232.3|10241.7|10236.7|10241.8|10236.8|10237.3|10232.3|45
1654113600000|2022-06-01 20:00:00|10241.8|10236.8|10240.7|10235.7|10241.8|10236.8|10238.8|10233.8|40
1654113900000|2022-06-01 20:05:00|10240.3|10235.3|10243.5|10238.5|10243.5|10238.5|10240.2|10235.2|16
1654114200000|2022-06-01 20:10:00|10243.4|10238.4|10244.4|10239.4|10244.7|10239.7|10243.2|10238.2|8
1654114500000|2022-06-01 20:15:00|10244.2|10239.2|10241.2|10236.2|10244.4|10239.4|10241.1|10236.1|23
1654114800000|2022-06-01 20:20:00|10241.4|10236.4|10241.4|10236.4|10241.7|10236.7|10241.4|10236.4|1
1654115100000|2022-06-01 20:25:00|10241.2|10236.2|10239.2|10234.2|10241.2|10236.2|10239.2|10234.2|5
1654115400000|2022-06-01 20:30:00|10239.4|10234.4|10239.4|10234.4|10239.7|10234.7|10238.7|10233.7|11
1654115700000|2022-06-01 20:35:00|10239.7|10234.7|10239.2|10234.2|10239.9|10234.9|10239.2|10234.2|3
1654116000000|2022-06-01 20:40:00|10239.4|10234.4|10241.5|10236.5|10241.5|10236.5|10239.2|10234.2|1
1654116300000|2022-06-01 20:45:00|10241.2|10236.2|10240.7|10235.7|10241.7|10236.7|10240.7|10235.7|10
1654116600000|2022-06-01 20:50:00|10240.9|10235.9|10240.7|10235.7|10241|10236|10240.2|10235.2|5
1654116900000|2022-06-01 20:55:00|10240.5|10235.5|10242.9|10237.9|10243.1|10237.9|10239.7|10234.7|24
1654128000000|2022-06-02 00:00:00|10243.4|10238.4|10246.8|10241.8|10248.3|10243.3|10242.9|10237.9|70
1654128300000|2022-06-02 00:05:00|10246.6|10241.6|10243.6|10238.6|10246.8|10241.8|10243.1|10238.1|39
1654128600000|2022-06-02 00:10:00|10243.8|10238.8|10244.6|10239.6|10244.6|10239.6|10243.6|10238.6|4
1654128900000|2022-06-02 00:15:00|10244.8|10239.8|10240.1|10235.1|10245|10240|10240.1|10235.1|14
1654129200000|2022-06-02 00:20:00|10240|10235|10236.8|10231.8|10240|10235|10236.8|10231.8|18
1654129500000|2022-06-02 00:25:00|10237|10232|10235.6|10230.6|10238.1|10233.1|10235.5|10230.5|9
1654129800000|2022-06-02 00:30:00|10235.5|10230.5|10236.1|10231.1|10237.1|10232.1|10235.5|10230.5|10
1654130100000|2022-06-02 00:35:00|10236.3|10231.3|10235|10230|10237.1|10232.1|10234.5|10229.5|5
1654130400000|2022-06-02 00:40:00|10234.8|10229.8|10235|10230|10236.1|10231.1|10234.6|10229.6|2
1654130700000|2022-06-02 00:45:00|10234.6|10229.6|10234.8|10229.8|10237.1|10232.1|10234.3|10229.3|12
1654131000000|2022-06-02 00:50:00|10235|10230|10238.8|10233.8|10238.8|10233.8|10234.5|10229.5|2
1654131300000|2022-06-02 00:55:00|10238.6|10233.6|10237.6|10232.6|10239.5|10234.5|10237.1|10232.1|9
1654131600000|2022-06-02 01:00:00|10238.1|10233.1|10239.5|10234.5|10240.2|10235.2|10237.1|10232.1|11
1654131900000|2022-06-02 01:05:00|10239.3|10234.3|10239.3|10234.3|10241.6|10236.6|10239.1|10234.1|18
1654132200000|2022-06-02 01:10:00|10239.1|10234.1|10241.3|10236.3|10241.6|10236.6|10239.1|10234.1|8
1654132500000|2022-06-02 01:15:00|10241.1|10236.1|10244.6|10239.6|10246.6|10241.6|10240.8|10235.8|37
1654132800000|2022-06-02 01:20:00|10244.5|10239.5|10244.1|10239.1|10244.6|10239.6|10240|10235|18
1654133100000|2022-06-02 01:25:00|10244.3|10239.3|10242.5|10237.5|10245.1|10240.1|10242.3|10237.3|52
1654133400000|2022-06-02 01:30:00|10242|10237|10240.3|10235.3|10243|10238|10240.2|10235.2|18
1654133700000|2022-06-02 01:35:00|10240.5|10235.5|10240|10235|10243|10238|10240|10235|15
1654134000000|2022-06-02 01:40:00|10240.3|10235.3|10242.5|10237.5|10243|10238|10240|10235|11
1654134300000|2022-06-02 01:45:00|10242.3|10237.3|10241.5|10236.5|10242.8|10237.8|10241.5|10236.5|10
1654134600000|2022-06-02 01:50:00|10241.7|10236.7|10240|10235|10242.3|10237.3|10239.5|10234.5|6
1654134900000|2022-06-02 01:55:00|10239.8|10234.8|10239.8|10234.8|10240.5|10235.5|10239|10234|22
1654135200000|2022-06-02 02:00:00|10240|10235|10240|10235|10241.2|10236.2|10239.3|10234.3|60
1654135500000|2022-06-02 02:05:00|10240.1|10235.1|10239.1|10234.1|10240.9|10235.9|10238.5|10233.5|15
1654135800000|2022-06-02 02:10:00|10239.3|10234.3|10238|10233|10240.6|10235.6|10238|10233|10
1654136100000|2022-06-02 02:15:00|10238.3|10233.3|10237|10232|10239|10234|10236.5|10231.5|14
1654136400000|2022-06-02 02:20:00|10237.5|10232.5|10239|10234|10239.3|10234.3|10237|10232|6
1654136700000|2022-06-02 02:25:00|10239.1|10234.1|10238.5|10233.5|10239.6|10234.6|10238.5|10233.5|4
1654137000000|2022-06-02 02:30:00|10238.3|10233.3|10241.1|10236.1|10241.1|10236.1|10238.3|10233.3|19
1654137300000|2022-06-02 02:35:00|10241.2|10236.2|10240.5|10235.5|10242.2|10237.2|10240|10235|15
1654137600000|2022-06-02 02:40:00|10240.6|10235.6|10243|10238|10243.6|10238.6|10240.5|10235.5|18
1654137900000|2022-06-02 02:45:00|10243.3|10238.3|10248|10243|10248.5|10243.5|10242.5|10237.5|59
1654138200000|2022-06-02 02:50:00|10247.5|10242.5|10245|10240|10248.5|10243.5|10245|10240|12
1654138500000|2022-06-02 02:55:00|10244.5|10239.5|10246|10241|10246|10241|10243.5|10238.5|26
1654138800000|2022-06-02 03:00:00|10245.5|10240.5|10243.5|10238.5|10246.5|10241.5|10243.2|10238.2|18
1654139100000|2022-06-02 03:05:00|10244|10239|10244|10239|10244.5|10239.5|10242.7|10237.7|20
1654139400000|2022-06-02 03:10:00|10243.9|10238.9|10244|10239|10245|10240|10243.7|10238.7|5
1654139700000|2022-06-02 03:15:00|10243.9|10238.9|10244|10239|10244.4|10239.4|10243.4|10238.4|6
1654140000000|2022-06-02 03:20:00|10243.9|10238.9|10242|10237|10243.9|10238.9|10241.4|10236.4|5
1654140300000|2022-06-02 03:25:00|10242.2|10237.2|10241|10236|10242.5|10237.5|10240.9|10235.9|5
1654140600000|2022-06-02 03:30:00|10241.2|10236.2|10242.5|10237.5|10242.5|10237.5|10240.9|10235.9|5
1654140900000|2022-06-02 03:35:00|10242.4|10237.4|10243|10238|10243.5|10238.5|10242|10237|3
1654141200000|2022-06-02 03:40:00|10243.5|10238.5|10242.5|10237.5|10244|10239|10241.9|10236.9|4
1654141500000|2022-06-02 03:45:00|10242.6|10237.6|10242.5|10237.5|10243.5|10238.5|10242.4|10237.4|4
1654141800000|2022-06-02 03:50:00|10242.4|10237.4|10243.7|10238.7|10243.7|10238.7|10242.4|10237.4|2
1654142100000|2022-06-02 03:55:00|10243.5|10238.5|10242.4|10237.4|10244|10239|10242.4|10237.4|3
1654142400000|2022-06-02 04:00:00|10242.7|10237.7|10240.9|10235.9|10242.9|10237.9|10240.7|10235.7|5
1654142700000|2022-06-02 04:05:00|10241|10236|10240.7|10235.7|10241.2|10236.2|10240.4|10235.4|10
1654143000000|2022-06-02 04:10:00|10240.9|10235.9|10240.5|10235.5|10241.4|10236.4|10240.4|10235.4|2
1654143300000|2022-06-02 04:15:00|10240.7|10235.7|10240|10235|10241|10236|10240|10235|10
1654143600000|2022-06-02 04:20:00|10239.7|10234.7|10240.5|10235.5|10240.5|10235.5|10239.5|10234.5|21
1654143900000|2022-06-02 04:25:00|10241|10236|10241.5|10236.5|10241.5|10236.5|10240.5|10235.5|5
1654144200000|2022-06-02 04:30:00|10241.2|10236.2|10240|10235|10241.2|10236.2|10239.8|10234.8|1
1654144500000|2022-06-02 04:35:00|10239.8|10234.8|10240|10235|10240.4|10235.4|10238.8|10233.8|32
1654144800000|2022-06-02 04:40:00|10240.4|10235.4|10240.2|10235.2|10240.7|10235.7|10239.9|10234.9|3
1654145100000|2022-06-02 04:45:00|10239.9|10234.9|10240.2|10235.2|10240.7|10235.7|10239.7|10234.7|4
1654145400000|2022-06-02 04:50:00|10240.1|10235.1|10240.1|10235.1|10240.7|10235.7|10239.7|10234.7|2
1654145700000|2022-06-02 04:55:00|10239.9|10234.9|10239.4|10234.4|10240.2|10235.2|10239.2|10234.2|22
1654146000000|2022-06-02 05:00:00|10239.2|10234.2|10240.2|10235.2|10240.2|10235.2|10237.9|10232.9|10
1654146300000|2022-06-02 05:05:00|10240.1|10235.1|10240.7|10235.7|10241|10236|10239.7|10234.7|82
1654146600000|2022-06-02 05:10:00|10240.6|10235.6|10242.1|10237.1|10242.2|10237.2|10240.1|10235.1|28
1654146900000|2022-06-02 05:15:00|10242.2|10237.2|10242.7|10237.7|10243.6|10238.6|10241.9|10236.9|60
1654147200000|2022-06-02 05:20:00|10242.6|10237.6|10243.4|10238.4|10243.4|10238.4|10241.2|10236.2|28
1654147500000|2022-06-02 05:25:00|10243.2|10238.2|10244.2|10239.2|10244.7|10239.7|10243.2|10238.2|45
1654147800000|2022-06-02 05:30:00|10244.1|10239.1|10244.9|10239.9|10246.7|10241.7|10243.9|10238.9|49
1654148100000|2022-06-02 05:35:00|10245|10240|10243.9|10238.9|10245.2|10240.2|10243.6|10238.6|6
1654148400000|2022-06-02 05:40:00|10243.7|10238.7|10240.4|10235.4|10243.7|10238.7|10240.1|10235.1|44
1654148700000|2022-06-02 05:45:00|10240.6|10235.6|10239.1|10234.1|10240.7|10235.7|10239.1|10234.1|3
1654149000000|2022-06-02 05:50:00|10238.9|10233.9|10235.7|10230.7|10239.1|10234.1|10235.1|10230.1|63
1654149300000|2022-06-02 05:55:00|10236|10231|10239.3|10234.3|10239.3|10234.3|10235.9|10230.9|31
1654149600000|2022-06-02 06:00:00|10239.2|10234.2|10233.9|10228.9|10239.7|10234.7|10233.9|10228.9|29
1654149900000|2022-06-02 06:05:00|10233.6|10228.6|10233.6|10228.6|10234.4|10229.4|10232.4|10227.4|62
1654150200000|2022-06-02 06:10:00|10233.7|10228.7|10235.9|10230.9|10235.9|10230.9|10233.7|10228.7|0
1654150500000|2022-06-02 06:15:00|10236.4|10231.4|10234.9|10229.9|10236.4|10231.4|10233.9|10228.9|27
1654150800000|2022-06-02 06:20:00|10234.4|10229.4|10230.9|10225.9|10234.9|10229.9|10230.6|10225.6|28
1654151100000|2022-06-02 06:25:00|10230.6|10225.6|10230.2|10225.2|10230.9|10225.9|10229.2|10224.2|32
1654151400000|2022-06-02 06:30:00|10229.9|10224.9|10223.9|10218.9|10230.2|10225.2|10223.9|10218.9|170
1654151700000|2022-06-02 06:35:00|10224|10219|10225.9|10220.9|10225.9|10220.9|10222.6|10217.6|105
1654152000000|2022-06-02 06:40:00|10225.4|10220.4|10226.1|10221.1|10227.7|10222.7|10225.4|10220.4|75
1654152300000|2022-06-02 06:45:00|10226.4|10221.4|10222.7|10217.7|10226.4|10221.4|10222|10217|32
1654152600000|2022-06-02 06:50:00|10222.9|10217.9|10221.6|10216.6|10223.4|10218.4|10220.9|10215.9|34
1654152900000|2022-06-02 06:55:00|10221.3|10216.3|10219.4|10214.4|10221.4|10216.4|10218.3|10213.3|77
1654153200000|2022-06-02 07:00:00|10219.7|10214.7|10214.2|10209.2|10220.2|10215.2|10213.6|10208.6|118
1654153500000|2022-06-02 07:05:00|10214.1|10209.1|10215.4|10210.4|10216.4|10211.4|10213.6|10208.6|179
1654153800000|2022-06-02 07:10:00|10215.7|10210.7|10218.4|10213.4|10219.4|10214.4|10215.4|10210.4|62
1654154100000|2022-06-02 07:15:00|10218.6|10213.6|10218.9|10213.9|10219.9|10214.9|10216.4|10211.4|33
1654154400000|2022-06-02 07:20:00|10219.2|10214.2|10217.9|10212.9|10219.5|10214.5|10216.7|10211.7|35
1654154700000|2022-06-02 07:25:00|10218|10213|10215.7|10210.7|10218.2|10213.2|10212.6|10207.6|46
1654155000000|2022-06-02 07:30:00|10215.9|10210.9|10216.7|10211.7|10218.2|10213.2|10215.4|10210.4|38
1654155300000|2022-06-02 07:35:00|10216.9|10211.9|10208.9|10203.9|10217.4|10212.4|10208.2|10203.2|136
1654155600000|2022-06-02 07:40:00|10209.2|10204.2|10209.2|10204.2|10211.1|10206.1|10208.2|10203.2|29
1654155900000|2022-06-02 07:45:00|10209.1|10204.1|10211.2|10206.2|10211.5|10206.5|10207.9|10202.9|31
1654156200000|2022-06-02 07:50:00|10211.5|10206.5|10210.6|10205.6|10213.4|10208.4|10210.6|10205.6|31
1654156500000|2022-06-02 07:55:00|10210.4|10205.4|10213.4|10208.4|10214.1|10209.1|10210.4|10205.4|11
1654156800000|2022-06-02 08:00:00|10213.3|10208.3|10211.9|10206.9|10214.4|10209.4|10211.9|10206.9|30
1654157100000|2022-06-02 08:05:00|10211.6|10206.6|10210.9|10205.9|10211.6|10206.6|10208.9|10203.9|26
1654157400000|2022-06-02 08:10:00|10210.8|10205.8|10211.9|10206.9|10211.9|10206.9|10208.9|10203.9|23
1654157700000|2022-06-02 08:15:00|10211.8|10206.8|10210.6|10205.6|10211.9|10206.9|10209.9|10204.9|93
1654158000000|2022-06-02 08:20:00|10210.4|10205.4|10213.6|10208.6|10213.6|10208.6|10209.4|10204.4|93
1654158300000|2022-06-02 08:25:00|10213.4|10208.4|10213.2|10208.2|10214.6|10209.6|10212.9|10207.9|40
1654158600000|2022-06-02 08:30:00|10213.1|10208.1|10208.1|10203.1|10213.6|10208.6|10208.1|10203.1|45
1654158900000|2022-06-02 08:35:00|10208.4|10203.4|10209.6|10204.6|10209.6|10204.6|10207.6|10202.6|20
1654159200000|2022-06-02 08:40:00|10209.4|10204.4|10208.7|10203.7|10209.6|10204.6|10207.9|10202.9|21
1654159500000|2022-06-02 08:45:00|10208.8|10203.8|10210.1|10205.1|10210.4|10205.4|10207.6|10202.6|13
1654159800000|2022-06-02 08:50:00|10210.4|10205.4|10209.4|10204.4|10210.4|10205.4|10207.5|10202.5|20
1654160100000|2022-06-02 08:55:00|10209.1|10204.1|10213.1|10208.1|10213.1|10208.1|10209.1|10204.1|25
1654160400000|2022-06-02 09:00:00|10213.6|10208.6|10213.9|10208.9|10214.9|10209.9|10212.8|10207.8|40
1654160700000|2022-06-02 09:05:00|10214.1|10209.1|10213.9|10208.9|10214.6|10209.6|10213.6|10208.6|20
1654161000000|2022-06-02 09:10:00|10213.8|10208.8|10211.4|10206.4|10214.1|10209.1|10210.9|10205.9|17
1654161300000|2022-06-02 09:15:00|10211.1|10206.1|10208.7|10203.7|10211.4|10206.4|10207.6|10202.6|25
1654161600000|2022-06-02 09:20:00|10209.1|10204.1|10208.4|10203.4|10210.4|10205.4|10208.4|10203.4|62
1654161900000|2022-06-02 09:25:00|10208.6|10203.6|10208.6|10203.6|10209.2|10204.2|10208.1|10203.1|22
1654162200000|2022-06-02 09:30:00|10208.9|10203.9|10209.4|10204.4|10209.7|10204.7|10207.1|10202.1|35
1654162500000|2022-06-02 09:35:00|10209.6|10204.6|10209.1|10204.1|10211.1|10206.1|10208.1|10203.1|26
1654162800000|2022-06-02 09:40:00|10208.9|10203.9|10211.1|10206.1|10212.1|10207.1|10208.6|10203.6|6
1654163100000|2022-06-02 09:45:00|10210.9|10205.9|10209.4|10204.4|10211.1|10206.1|10208.8|10203.8|22
1654163400000|2022-06-02 09:50:00|10209.1|10204.1|10211.1|10206.1|10211.1|10206.1|10209.1|10204.1|13
1654163700000|2022-06-02 09:55:00|10211|10206|10208.9|10203.9|10211.3|10206.3|10208.2|10203.2|14
1654164000000|2022-06-02 10:00:00|10209|10204|10209.2|10204.2|10210.4|10205.4|10208.9|10203.9|25
1654164300000|2022-06-02 10:05:00|10209.4|10204.4|10209.4|10204.4|10211.2|10206.2|10208.6|10203.6|8
1654164600000|2022-06-02 10:10:00|10209.6|10204.6|10208.6|10203.6|10210.4|10205.4|10208.6|10203.6|4
1654164900000|2022-06-02 10:15:00|10208.8|10203.8|10208.3|10203.3|10209.3|10204.3|10208.3|10203.3|12
1654165200000|2022-06-02 10:20:00|10208.1|10203.1|10207.6|10202.6|10208.3|10203.3|10206.8|10201.8|31
1654165500000|2022-06-02 10:25:00|10207.8|10202.8|10211.1|10206.1|10211.2|10206.2|10207.8|10202.8|24
1654165800000|2022-06-02 10:30:00|10210.6|10205.6|10212.1|10207.1|10212.4|10207.4|10210.6|10205.6|26
1654166100000|2022-06-02 10:35:00|10211.6|10206.6|10206.3|10201.3|10211.8|10206.8|10206.3|10201.3|28
1654166400000|2022-06-02 10:40:00|10206|10201|10204.2|10199.2|10207.1|10202.1|10204.1|10199.1|48
1654166700000|2022-06-02 10:45:00|10204.1|10199.1|10202.9|10197.9|10204.2|10199.2|10202.1|10197.1|179
1654167000000|2022-06-02 10:50:00|10202.8|10197.8|10203.8|10198.8|10204.7|10199.7|10202.8|10197.8|222
1654167300000|2022-06-02 10:55:00|10203.3|10198.3|10202.3|10197.3|10203.3|10198.3|10200.9|10195.9|54
1654167600000|2022-06-02 11:00:00|10202.4|10197.4|10202.9|10197.9|10203.8|10198.8|10201.6|10196.6|60
1654167900000|2022-06-02 11:05:00|10202.8|10197.8|10204.1|10199.1|10205.1|10200.1|10202.8|10197.8|25
1654168200000|2022-06-02 11:10:00|10203.8|10198.8|10204.6|10199.6|10205.1|10200.1|10203.8|10198.8|16
1654168500000|2022-06-02 11:15:00|10204.8|10199.8|10206.8|10201.8|10206.8|10201.8|10204.6|10199.6|60
1654168800000|2022-06-02 11:20:00|10206.6|10201.6|10203.8|10198.8|10207.3|10202.3|10202.6|10197.6|39
1654169100000|2022-06-02 11:25:00|10203.6|10198.6|10201.6|10196.6|10203.6|10198.6|10201.2|10196.2|10
1654169400000|2022-06-02 11:30:00|10201.5|10196.5|10204.6|10199.6|10205.1|10200.1|10200.5|10195.5|21
1654169700000|2022-06-02 11:35:00|10204.5|10199.5|10204.3|10199.3|10204.5|10199.5|10201.8|10196.8|29
1654170000000|2022-06-02 11:40:00|10204.1|10199.1|10204.4|10199.4|10204.9|10199.9|10202.1|10197.1|24
1654170300000|2022-06-02 11:45:00|10204.6|10199.6|10206.6|10201.6|10207.3|10202.3|10204.6|10199.6|39
1654170600000|2022-06-02 11:50:00|10206.8|10201.8|10205.5|10200.5|10208.6|10203.6|10205.2|10200.2|51
1654170900000|2022-06-02 11:55:00|10205.6|10200.6|10202.6|10197.6|10206.6|10201.6|10201.8|10196.8|29
1654171200000|2022-06-02 12:00:00|10202.8|10197.8|10202.1|10197.1|10204.8|10199.8|10202|10197|42
1654171500000|2022-06-02 12:05:00|10202|10197|10204.1|10199.1|10204.3|10199.3|10201.5|10196.5|96
1654171800000|2022-06-02 12:10:00|10203.8|10198.8|10208.9|10203.9|10208.9|10203.9|10202.8|10197.8|39
1654172100000|2022-06-02 12:15:00|10208.8|10203.8|10202.4|10197.4|10208.8|10203.8|10197.1|10192.1|92
1654172400000|2022-06-02 12:20:00|10202.6|10197.6|10200.6|10195.6|10205.6|10200.6|10200.6|10195.6|97
1654172700000|2022-06-02 12:25:00|10200.8|10195.8|10203.2|10198.2|10203.2|10198.2|10200.1|10195.1|131
1654173000000|2022-06-02 12:30:00|10200.8|10195.8|10209.1|10204.1|10210.1|10205.1|10200.8|10195.8|260
1654173300000|2022-06-02 12:35:00|10209|10204|10200.9|10195.9|10209|10204|10200.4|10195.4|141
1654173600000|2022-06-02 12:40:00|10201.1|10196.1|10199.1|10194.1|10201.3|10196.3|10196.8|10191.8|67
1654173900000|2022-06-02 12:45:00|10199.2|10194.2|10198.9|10193.9|10203.4|10198.4|10197.8|10192.8|674
1654174200000|2022-06-02 12:50:00|10199.1|10194.1|10188.4|10183.4|10199.3|10194.3|10184.6|10179.6|296
1654174500000|2022-06-02 12:55:00|10187.9|10182.9|10195.2|10190.2|10195.4|10190.4|10187.7|10182.7|466
1654174800000|2022-06-02 13:00:00|10195.4|10190.4|10200|10195|10200.5|10195.5|10192.2|10187.2|119
1654175100000|2022-06-02 13:05:00|10200.2|10195.2|10199.9|10194.9|10200.5|10195.5|10195.9|10190.9|63
1654175400000|2022-06-02 13:10:00|10200|10195|10197.8|10192.8|10201.5|10196.5|10196.9|10191.9|39
1654175700000|2022-06-02 13:15:00|10197.9|10192.9|10194.8|10189.8|10200.4|10195.4|10194.8|10189.8|40
1654176000000|2022-06-02 13:20:00|10194.3|10189.3|10194.8|10189.8|10196.6|10191.6|10193.8|10188.8|47
1654176300000|2022-06-02 13:25:00|10194.5|10189.5|10193.8|10188.8|10195.8|10190.8|10191.3|10186.3|101
1654176600000|2022-06-02 13:30:00|10193.3|10188.3|10194.3|10189.3|10198.3|10193.3|10193.3|10188.3|159
1654176900000|2022-06-02 13:35:00|10194.4|10189.4|10196.8|10191.8|10199.3|10194.3|10194.4|10189.4|60
1654177200000|2022-06-02 13:40:00|10196.7|10191.7|10197.8|10192.8|10200|10195|10196|10191|140
1654177500000|2022-06-02 13:45:00|10198.3|10193.3|10202.5|10197.5|10204|10199|10198.3|10193.3|257
1654177800000|2022-06-02 13:50:00|10202.8|10197.8|10205.9|10200.9|10207.1|10202.1|10202|10197|224
1654178100000|2022-06-02 13:55:00|10205.4|10200.4|10203.2|10198.2|10208.7|10203.7|10202.7|10197.7|335
1654178400000|2022-06-02 14:00:00|10203.3|10198.3|10201.8|10196.8|10205.5|10200.5|10200.8|10195.8|115
1654178700000|2022-06-02 14:05:00|10201.9|10196.9|10198.6|10193.6|10203.6|10198.6|10198|10193|89
1654179000000|2022-06-02 14:10:00|10198.5|10193.5|10187.9|10182.9|10198.6|10193.6|10186.8|10181.8|252
1654179300000|2022-06-02 14:15:00|10188.1|10183.1|10197.1|10192.1|10197.1|10192.1|10188.1|10183.1|246
1654179600000|2022-06-02 14:20:00|10197.3|10192.3|10202.6|10197.6|10203.3|10198.3|10191.6|10186.6|171
1654179900000|2022-06-02 14:25:00|10202.9|10197.9|10202.1|10197.1|10205.6|10200.6|10200.1|10195.1|128
1654180200000|2022-06-02 14:30:00|10202.3|10197.3|10196.6|10191.6|10202.9|10197.9|10195.3|10190.3|210
1654180500000|2022-06-02 14:35:00|10196.9|10191.9|10193.5|10188.5|10197.6|10192.6|10193.3|10188.3|35
1654180800000|2022-06-02 14:40:00|10193.3|10188.3|10189.9|10184.9|10194.6|10189.6|10189.8|10184.8|128
1654181100000|2022-06-02 14:45:00|10190.1|10185.1|10189.8|10184.8|10192.3|10187.3|10188.3|10183.3|122
1654181400000|2022-06-02 14:50:00|10189.9|10184.9|10191.3|10186.3|10193.1|10188.1|10188.3|10183.3|126
1654181700000|2022-06-02 14:55:00|10191|10186|10189.1|10184.1|10191.1|10186.1|10187.8|10182.8|63
1654182000000|2022-06-02 15:00:00|10189.6|10184.6|10182.3|10177.3|10191.8|10186.8|10182.3|10177.3|146
1654182300000|2022-06-02 15:05:00|10182.4|10177.4|10178.3|10173.3|10184.7|10179.7|10175.7|10170.7|161
1654182600000|2022-06-02 15:10:00|10178.2|10173.2|10175.6|10170.6|10178.2|10173.2|10174.6|10169.6|105
1654182900000|2022-06-02 15:15:00|10175.9|10170.9|10178.9|10173.9|10180.4|10175.4|10175.9|10170.9|107
1654183200000|2022-06-02 15:20:00|10178.6|10173.6|10177.9|10172.9|10178.9|10173.9|10173.6|10168.6|147
1654183500000|2022-06-02 15:25:00|10177.4|10172.4|10179.6|10174.6|10181.2|10176.2|10177.4|10172.4|84
1654183800000|2022-06-02 15:30:00|10179.4|10174.4|10182.3|10177.3|10182.4|10177.4|10179.4|10174.4|130
1654184100000|2022-06-02 15:35:00|10182.4|10177.4|10181.9|10176.9|10183.9|10178.9|10181.3|10176.3|173
1654184400000|2022-06-02 15:40:00|10181.8|10176.8|10180.9|10175.9|10181.8|10176.8|10177.8|10172.8|101
1654184700000|2022-06-02 15:45:00|10180.8|10175.8|10175.9|10170.9|10180.9|10175.9|10175.3|10170.3|83
1654185000000|2022-06-02 15:50:00|10175.8|10170.8|10171.9|10166.9|10175.8|10170.8|10170|10165|754
1654185300000|2022-06-02 15:55:00|10172.1|10167.1|10174.6|10169.6|10174.6|10169.6|10171.8|10166.8|180
1654185600000|2022-06-02 16:00:00|10174.5|10169.5|10173.6|10168.6|10175.9|10170.9|10173.3|10168.3|48
1654185900000|2022-06-02 16:05:00|10173.5|10168.5|10172.3|10167.3|10174.3|10169.3|10171.8|10166.8|299
1654186200000|2022-06-02 16:10:00|10172.2|10167.2|10170.3|10165.3|10172.3|10167.3|10168.8|10163.8|452
1654186500000|2022-06-02 16:15:00|10169.8|10164.8|10169.3|10164.3|10170.5|10165.5|10168.8|10163.8|47
1654186800000|2022-06-02 16:20:00|10169.1|10164.1|10165.1|10160.1|10169.6|10164.6|10165|10160|58
1654187100000|2022-06-02 16:25:00|10165.3|10160.3|10164.2|10159.2|10166.1|10161.1|10163.1|10158.1|391
1654187400000|2022-06-02 16:30:00|10164.1|10159.1|10165.6|10160.6|10166.7|10161.7|10162.6|10157.6|234
1654187700000|2022-06-02 16:35:00|10165.4|10160.4|10166.2|10161.2|10167.4|10162.4|10165.1|10160.1|86
1654188000000|2022-06-02 16:40:00|10166.4|10161.4|10167.1|10162.1|10168.6|10163.6|10165.9|10160.9|42
1654188300000|2022-06-02 16:45:00|10166.7|10161.7|10167.2|10162.2|10167.7|10162.7|10165.7|10160.7|41
1654188600000|2022-06-02 16:50:00|10167.1|10162.1|10162.6|10157.6|10167.1|10162.1|10162.6|10157.6|39
1654188900000|2022-06-02 16:55:00|10162.7|10157.7|10162.6|10157.6|10163.1|10158.1|10161.7|10156.7|31
1654189200000|2022-06-02 17:00:00|10162.2|10157.2|10162.6|10157.6|10163.2|10158.2|10160.3|10155.3|88
1654189500000|2022-06-02 17:05:00|10162.1|10157.1|10163.7|10158.7|10164.4|10159.4|10162.1|10157.1|44
1654189800000|2022-06-02 17:10:00|10163.9|10158.9|10166.4|10161.4|10167.4|10162.4|10163.7|10158.7|100
1654190100000|2022-06-02 17:15:00|10166.5|10161.5|10164.4|10159.4|10168.1|10163.1|10163.6|10158.6|72
1654190400000|2022-06-02 17:20:00|10164.7|10159.7|10164.6|10159.6|10166.1|10161.1|10163.6|10158.6|35
1654190700000|2022-06-02 17:25:00|10164.7|10159.7|10164.1|10159.1|10165.9|10160.9|10163.6|10158.6|89
1654191000000|2022-06-02 17:30:00|10164.2|10159.2|10161.2|10156.2|10164.2|10159.2|10160.9|10155.9|39
1654191300000|2022-06-02 17:35:00|10161.6|10156.6|10162.1|10157.1|10162.6|10157.6|10161.4|10156.4|34
1654191600000|2022-06-02 17:40:00|10162.2|10157.2|10160.2|10155.2|10162.2|10157.2|10159.6|10154.6|29
1654191900000|2022-06-02 17:45:00|10160.4|10155.4|10161.1|10156.1|10161.9|10156.9|10160.1|10155.1|25
1654192200000|2022-06-02 17:50:00|10160.6|10155.6|10162.2|10157.2|10162.4|10157.4|10160.1|10155.1|42
1654192500000|2022-06-02 17:55:00|10162.4|10157.4|10161.7|10156.7|10163.1|10158.1|10161.6|10156.6|17
1654192800000|2022-06-02 18:00:00|10161.9|10156.9|10161.9|10156.9|10162.9|10157.9|10161.4|10156.4|39
1654193100000|2022-06-02 18:05:00|10161.6|10156.6|10159.6|10154.6|10161.6|10156.6|10158.9|10153.9|27
1654193400000|2022-06-02 18:10:00|10159.7|10154.7|10159.1|10154.1|10160.7|10155.7|10158.6|10153.6|78
1654193700000|2022-06-02 18:15:00|10159.2|10154.2|10160.4|10155.4|10160.7|10155.7|10158.6|10153.6|25
1654194000000|2022-06-02 18:20:00|10160.6|10155.6|10160.4|10155.4|10161.1|10156.1|10160.1|10155.1|14
1654194300000|2022-06-02 18:25:00|10160.6|10155.6|10161.6|10156.6|10161.7|10156.7|10160.4|10155.4|26
1654194600000|2022-06-02 18:30:00|10161.4|10156.4|10161.3|10156.3|10162.1|10157.1|10161.1|10156.1|58
1654194900000|2022-06-02 18:35:00|10161.1|10156.1|10159.9|10154.9|10161.1|10156.1|10159.1|10154.1|125
1654195200000|2022-06-02 18:40:00|10159.8|10154.8|10162.2|10157.2|10164.1|10159.1|10159.8|10154.8|93
1654195500000|2022-06-02 18:45:00|10162.1|10157.1|10163.1|10158.1|10164.1|10159.1|10161.6|10156.6|136
1654195800000|2022-06-02 18:50:00|10163.2|10158.2|10163.2|10158.2|10164.2|10159.2|10162.6|10157.6|30
1654196100000|2022-06-02 18:55:00|10163.4|10158.4|10167.4|10162.4|10167.9|10162.9|10163.4|10158.4|388
1654196400000|2022-06-02 19:00:00|10167.2|10162.2|10166.4|10161.4|10168.4|10163.4|10165.9|10160.9|24
1654196700000|2022-06-02 19:05:00|10166.2|10161.2|10165.2|10160.2|10166.2|10161.2|10164.4|10159.4|28
1654197000000|2022-06-02 19:10:00|10165.9|10160.9|10164.1|10159.1|10165.9|10160.9|10163.9|10158.9|8
1654197300000|2022-06-02 19:15:00|10163.9|10158.9|10164.7|10159.7|10164.9|10159.9|10163.4|10158.4|103
1654197600000|2022-06-02 19:20:00|10164.9|10159.9|10163.7|10158.7|10164.9|10159.9|10163.4|10158.4|70
1654197900000|2022-06-02 19:25:00|10163.4|10158.4|10165.9|10160.9|10166.2|10161.2|10162.9|10157.9|5
1654198200000|2022-06-02 19:30:00|10166.2|10161.2|10163.9|10158.9|10166.2|10161.2|10163.4|10158.4|5
1654198500000|2022-06-02 19:35:00|10163.4|10158.4|10164.2|10159.2|10164.4|10159.4|10162.4|10157.4|8
1654198800000|2022-06-02 19:40:00|10164.4|10159.4|10162.9|10157.9|10164.4|10159.4|10162.7|10157.7|4
1654199100000|2022-06-02 19:45:00|10163|10158|10163.5|10158.5|10163.9|10158.9|10163|10158|11
1654199400000|2022-06-02 19:50:00|10163.9|10158.9|10161.2|10156.2|10163.9|10158.9|10160.9|10155.9|17
1654199700000|2022-06-02 19:55:00|10161.4|10156.4|10160.4|10155.4|10161.9|10156.9|10160.1|10155.1|41
1654200000000|2022-06-02 20:00:00|10160.2|10155.2|10158.7|10153.7|10161.1|10156.1|10158.7|10153.7|48
1654200300000|2022-06-02 20:05:00|10158.8|10153.8|10158.3|10153.3|10158.8|10153.8|10158.3|10153.3|21
1654200600000|2022-06-02 20:10:00|10158.5|10153.5|10159.8|10154.8|10160.3|10155.3|10158.3|10153.3|25
1654200900000|2022-06-02 20:15:00|10160.1|10155.1|10160.7|10155.7|10160.8|10155.8|10159.8|10154.8|4
1654201200000|2022-06-02 20:20:00|10160.8|10155.8|10160.8|10155.8|10161.3|10156.3|10160.5|10155.5|7
1654201500000|2022-06-02 20:25:00|10160.5|10155.5|10160.3|10155.3|10160.5|10155.5|10160.3|10155.3|2
1654201800000|2022-06-02 20:30:00|10159.8|10154.8|10160.3|10155.3|10160.3|10155.3|10159.8|10154.8|5
1654202100000|2022-06-02 20:35:00|10160.2|10155.2|10159.3|10154.3|10160.2|10155.2|10159.2|10154.2|10
1654202400000|2022-06-02 20:40:00|10159.8|10154.8|10158.3|10153.3|10159.8|10154.8|10158.3|10153.3|23
1654202700000|2022-06-02 20:45:00|10158.5|10153.5|10158|10153|10158.8|10153.8|10158|10153|49
1654203000000|2022-06-02 20:50:00|10158.2|10153.2|10157.5|10152.5|10158.3|10153.3|10157.5|10152.5|6
1654203300000|2022-06-02 20:55:00|10157.7|10152.7|10161.7|10154.7|10161.7|10155.9|10157.7|10152.7|41
1654214400000|2022-06-03 00:00:00|10161|10156|10161.9|10156.9|10163.4|10158.4|10159.9|10154.9|37
1654214700000|2022-06-03 00:05:00|10162.1|10157.1|10162.1|10157.1|10162.6|10157.6|10161.3|10156.3|10
1654215000000|2022-06-03 00:10:00|10161.8|10156.8|10160.8|10155.8|10162.1|10157.1|10160.5|10155.5|20
1654215300000|2022-06-03 00:15:00|10160.5|10155.5|10160.5|10155.5|10161.7|10156.7|10160.5|10155.5|27
1654215600000|2022-06-03 00:20:00|10160.7|10155.7|10158.1|10153.1|10161.7|10156.7|10158.1|10153.1|92
1654215900000|2022-06-03 00:25:00|10157.4|10152.4|10156.1|10151.1|10157.4|10152.4|10155.5|10150.5|41
1654216200000|2022-06-03 00:30:00|10156|10151|10149.6|10144.6|10156.1|10151.1|10149.5|10144.5|63
1654216500000|2022-06-03 00:35:00|10149.5|10144.5|10154.3|10149.3|10154.4|10149.4|10149.1|10144.1|51
1654216800000|2022-06-03 00:40:00|10154.1|10149.1|10151.6|10146.6|10156.1|10151.1|10151.4|10146.4|151
1654217100000|2022-06-03 00:45:00|10151.4|10146.4|10152.1|10147.1|10153.1|10148.1|10151.1|10146.1|21
1654217400000|2022-06-03 00:50:00|10152.2|10147.2|10151.6|10146.6|10153.2|10148.2|10150.6|10145.6|44
1654217700000|2022-06-03 00:55:00|10151.9|10146.9|10152.6|10147.6|10153.7|10148.7|10150.6|10145.6|11
1654218000000|2022-06-03 01:00:00|10152.4|10147.4|10152.6|10147.6|10154.2|10149.2|10152.4|10147.4|24
1654218300000|2022-06-03 01:05:00|10152.7|10147.7|10153.1|10148.1|10153.6|10148.6|10152.1|10147.1|18
1654218600000|2022-06-03 01:10:00|10152.6|10147.6|10155.6|10150.6|10156.6|10151.6|10152.6|10147.6|5
1654218900000|2022-06-03 01:15:00|10156.1|10151.1|10155.6|10150.6|10156.6|10151.6|10154.9|10149.9|11
1654219200000|2022-06-03 01:20:00|10155.7|10150.7|10155.6|10150.6|10156.1|10151.1|10155.1|10150.1|10
1654219500000|2022-06-03 01:25:00|10155.1|10150.1|10156.6|10151.6|10156.6|10151.6|10155.1|10150.1|1
1654219800000|2022-06-03 01:30:00|10156.5|10151.5|10157.6|10152.6|10157.6|10152.6|10155.1|10150.1|9
1654220100000|2022-06-03 01:35:00|10157.4|10152.4|10156.6|10151.6|10157.4|10152.4|10156.1|10151.1|4
1654220400000|2022-06-03 01:40:00|10156.5|10151.5|10152.3|10147.3|10156.5|10151.5|10152.1|10147.1|24
1654220700000|2022-06-03 01:45:00|10152.1|10147.1|10153.1|10148.1|10153.6|10148.6|10151.6|10146.6|9
1654221000000|2022-06-03 01:50:00|10153.3|10148.3|10152.6|10147.6|10153.9|10148.9|10152.6|10147.6|19
1654221300000|2022-06-03 01:55:00|10152.1|10147.1|10152.1|10147.1|10152.6|10147.6|10150.6|10145.6|25
1654221600000|2022-06-03 02:00:00|10152.3|10147.3|10153.6|10148.6|10153.6|10148.6|10152.1|10147.1|9
1654221900000|2022-06-03 02:05:00|10153.9|10148.9|10153.6|10148.6|10155.1|10150.1|10153.2|10148.2|11
1654222200000|2022-06-03 02:10:00|10153.4|10148.4|10152.1|10147.1|10154.1|10149.1|10151.6|10146.6|18
1654222500000|2022-06-03 02:15:00|10151.9|10146.9|10151.1|10146.1|10151.9|10146.9|10150.6|10145.6|9
1654222800000|2022-06-03 02:20:00|10151.4|10146.4|10150.3|10145.3|10151.6|10146.6|10150.3|10145.3|15
1654223100000|2022-06-03 02:25:00|10150.1|10145.1|10149.8|10144.8|10150.1|10145.1|10149.1|10144.1|26
1654223400000|2022-06-03 02:30:00|10149.5|10144.5|10153.1|10148.1|10153.3|10148.3|10149.5|10144.5|33
1654223700000|2022-06-03 02:35:00|10153.5|10148.5|10153.1|10148.1|10153.6|10148.6|10152.6|10147.6|4
1654224000000|2022-06-03 02:40:00|10153.4|10148.4|10153.1|10148.1|10155.1|10150.1|10152.6|10147.6|12
1654224300000|2022-06-03 02:45:00|10153.4|10148.4|10153.3|10148.3|10153.9|10148.9|10152.3|10147.3|8
1654224600000|2022-06-03 02:50:00|10153.1|10148.1|10152.6|10147.6|10154.4|10149.4|10152.6|10147.6|8
1654224900000|2022-06-03 02:55:00|10152.4|10147.4|10153.8|10148.8|10153.9|10148.9|10152.3|10147.3|3
1654225200000|2022-06-03 03:00:00|10153.4|10148.4|10153.2|10148.2|10154.1|10149.1|10152.3|10147.3|14
1654225500000|2022-06-03 03:05:00|10153.4|10148.4|10153.6|10148.6|10153.6|10148.6|10152.6|10147.6|2
1654225800000|2022-06-03 03:10:00|10153.9|10148.9|10154.4|10149.4|10154.9|10149.9|10153.6|10148.6|8
1654226100000|2022-06-03 03:15:00|10154.6|10149.6|10155.1|10150.1|10155.3|10150.3|10154.1|10149.1|8
1654226400000|2022-06-03 03:20:00|10155.6|10150.6|10155.5|10150.5|10155.9|10150.9|10154.8|10149.8|11
1654226700000|2022-06-03 03:25:00|10155.6|10150.6|10154.1|10149.1|10155.6|10150.6|10154|10149|26
1654227000000|2022-06-03 03:30:00|10154.5|10149.5|10156.5|10151.5|10156.6|10151.6|10154.4|10149.4|14
1654227300000|2022-06-03 03:35:00|10156.1|10151.1|10156.1|10151.1|10156.6|10151.6|10155.8|10150.8|6
1654227600000|2022-06-03 03:40:00|10156|10151|10156.5|10151.5|10157.1|10152.1|10156|10151|8
1654227900000|2022-06-03 03:45:00|10156.2|10151.2|10156.5|10151.5|10157|10152|10155.8|10150.8|5
1654228200000|2022-06-03 03:50:00|10156.6|10151.6|10157.2|10152.2|10157.5|10152.5|10156.3|10151.3|2
1654228500000|2022-06-03 03:55:00|10157.3|10152.3|10157|10152|10158.5|10153.5|10157|10152|18
1654228800000|2022-06-03 04:00:00|10157.5|10152.5|10159.5|10154.5|10159.5|10154.5|10157.5|10152.5|13
1654229100000|2022-06-03 04:05:00|10159|10154|10158.5|10153.5|10159|10154|10158.2|10153.2|6
1654229400000|2022-06-03 04:10:00|10158.8|10153.8|10157|10152|10159|10154|10156.5|10151.5|7
1654229700000|2022-06-03 04:15:00|10156.5|10151.5|10158|10153|10158|10153|10156.5|10151.5|3
1654230000000|2022-06-03 04:20:00|10157.8|10152.8|10160|10155|10160.1|10155.1|10157.5|10152.5|23
1654230300000|2022-06-03 04:25:00|10160.3|10155.3|10160|10155|10160.5|10155.5|10159.5|10154.5|24
1654230600000|2022-06-03 04:30:00|10159.8|10154.8|10158|10153|10159.8|10154.8|10158|10153|11
1654230900000|2022-06-03 04:35:00|10158.3|10153.3|10159.5|10154.5|10160|10155|10158.3|10153.3|5
1654231200000|2022-06-03 04:40:00|10159.3|10154.3|10159.5|10154.5|10159.8|10154.8|10159|10154|2
1654231500000|2022-06-03 04:45:00|10159|10154|10158.5|10153.5|10159|10154|10158|10153|4
1654231800000|2022-06-03 04:50:00|10158.6|10153.6|10160.6|10155.6|10160.6|10155.6|10158.5|10153.5|10
1654232100000|2022-06-03 04:55:00|10160.5|10155.5|10162|10157|10162|10157|10160.5|10155.5|20
1654232400000|2022-06-03 05:00:00|10162.5|10157.5|10159.7|10154.7|10163|10158|10159.7|10154.7|23
1654232700000|2022-06-03 05:05:00|10159.5|10154.5|10160.5|10155.5|10160.7|10155.7|10159|10154|0
1654233000000|2022-06-03 05:10:00|10160.7|10155.7|10161|10156|10162.5|10157.5|10160.5|10155.5|20
1654233300000|2022-06-03 05:15:00|10160.5|10155.5|10161.4|10156.4|10161.5|10156.5|10160.5|10155.5|4
1654233600000|2022-06-03 05:20:00|10161.5|10156.5|10160|10155|10161.5|10156.5|10160|10155|8
1654233900000|2022-06-03 05:25:00|10159.9|10154.9|10157|10152|10159.9|10154.9|10156.5|10151.5|11
1654234200000|2022-06-03 05:30:00|10156.8|10151.8|10157.5|10152.5|10157.8|10152.8|10156.8|10151.8|10
1654234500000|2022-06-03 05:35:00|10157.8|10152.8|10158.3|10153.3|10159|10154|10157.7|10152.7|18
1654234800000|2022-06-03 05:40:00|10158.5|10153.5|10158.5|10153.5|10159|10154|10157.5|10152.5|5
1654235100000|2022-06-03 05:45:00|10158.2|10153.2|10158|10153|10158.6|10153.6|10157.5|10152.5|2
1654235400000|2022-06-03 05:50:00|10157.7|10152.7|10156.5|10151.5|10157.7|10152.7|10156|10151|13
1654235700000|2022-06-03 05:55:00|10156.7|10151.7|10157|10152|10157.2|10152.2|10156.5|10151.5|2
1654236000000|2022-06-03 06:00:00|10157.2|10152.2|10157.2|10152.2|10158.5|10153.5|10156.2|10151.2|9
1654236300000|2022-06-03 06:05:00|10157|10152|10156.5|10151.5|10158|10153|10156|10151|3
1654236600000|2022-06-03 06:10:00|10157|10152|10156.5|10151.5|10157|10152|10155.2|10150.2|15
1654236900000|2022-06-03 06:15:00|10157|10152|10157.5|10152.5|10157.5|10152.5|10156.2|10151.2|9
1654237200000|2022-06-03 06:20:00|10157.3|10152.3|10156.5|10151.5|10157.5|10152.5|10156.5|10151.5|3
1654237500000|2022-06-03 06:25:00|10156.4|10151.4|10159|10154|10159|10154|10156|10151|54
1654237800000|2022-06-03 06:30:00|10158.9|10153.9|10157.3|10152.3|10158.9|10153.9|10156.5|10151.5|33
1654238100000|2022-06-03 06:35:00|10157.5|10152.5|10157.2|10152.2|10159|10154|10156.7|10151.7|42
1654238400000|2022-06-03 06:40:00|10156.8|10151.8|10157.3|10152.3|10158.2|10153.2|10156.2|10151.2|9
1654238700000|2022-06-03 06:45:00|10157.5|10152.5|10157.5|10152.5|10158|10153|10156.7|10151.7|7
1654239000000|2022-06-03 06:50:00|10157.8|10152.8|10160.5|10155.5|10160.5|10155.5|10157.7|10152.7|10
1654239300000|2022-06-03 06:55:00|10160.8|10155.8|10159.3|10154.3|10161|10156|10158.3|10153.3|8
1654239600000|2022-06-03 07:00:00|10159.5|10154.5|10162.5|10157.5|10163.5|10158.5|10159|10154|40
1654239900000|2022-06-03 07:05:00|10162.2|10157.2|10162|10157|10163|10158|10160.5|10155.5|19
1654240200000|2022-06-03 07:10:00|10161.9|10156.9|10161.4|10156.4|10163|10158|10161.4|10156.4|38
1654240500000|2022-06-03 07:15:00|10161|10156|10163.5|10158.5|10164.5|10159.5|10161|10156|30
1654240800000|2022-06-03 07:20:00|10163.4|10158.4|10162|10157|10164|10159|10161.5|10156.5|13
1654241100000|2022-06-03 07:25:00|10161.7|10156.7|10160|10155|10162.5|10157.5|10159|10154|84
1654241400000|2022-06-03 07:30:00|10160.3|10155.3|10158|10153|10162.5|10157.5|10157.5|10152.5|43
1654241700000|2022-06-03 07:35:00|10157.5|10152.5|10155.4|10150.4|10158.5|10153.5|10155.2|10150.2|92
1654242000000|2022-06-03 07:40:00|10155.2|10150.2|10153.5|10148.5|10156|10151|10152.5|10147.5|18
1654242300000|2022-06-03 07:45:00|10153.7|10148.7|10151.8|10146.8|10154.5|10149.5|10151.5|10146.5|30
1654242600000|2022-06-03 07:50:00|10152.1|10147.1|10154|10149|10154|10149|10151.8|10146.8|35
1654242900000|2022-06-03 07:55:00|10154.2|10149.2|10155.8|10150.8|10155.8|10150.8|10152.5|10147.5|61
1654243200000|2022-06-03 08:00:00|10155.5|10150.5|10157.5|10152.5|10160|10155|10155|10150|80
1654243500000|2022-06-03 08:05:00|10157.2|10152.2|10153.9|10148.9|10157.3|10152.3|10152|10147|25
1654243800000|2022-06-03 08:10:00|10154|10149|10152.9|10147.9|10154|10149|10151.2|10146.2|20
1654244100000|2022-06-03 08:15:00|10152.7|10147.7|10154.5|10149.5|10154.5|10149.5|10151.5|10146.5|5
1654244400000|2022-06-03 08:20:00|10154.7|10149.7|10154.9|10149.9|10157.2|10152.2|10154.2|10149.2|20
1654244700000|2022-06-03 08:25:00|10155|10150|10153.7|10148.7|10156.7|10151.7|10153.7|10148.7|12
1654245000000|2022-06-03 08:30:00|10154|10149|10153|10148|10154.7|10149.7|10152.2|10147.2|12
1654245300000|2022-06-03 08:35:00|10153.2|10148.2|10154.3|10149.3|10154.5|10149.5|10152|10147|9
1654245600000|2022-06-03 08:40:00|10154.5|10149.5|10154.5|10149.5|10154.7|10149.7|10153.4|10148.4|15
1654245900000|2022-06-03 08:45:00|10154.7|10149.7|10157|10152|10157|10152|10153.5|10148.5|38
1654246200000|2022-06-03 08:50:00|10157.5|10152.5|10160|10155|10160.5|10155.5|10157.5|10152.5|63
1654246500000|2022-06-03 08:55:00|10159.5|10154.5|10158.5|10153.5|10159.5|10154.5|10157|10152|15
1654246800000|2022-06-03 09:00:00|10158|10153|10163|10158|10163|10158|10157.2|10152.2|19
1654247100000|2022-06-03 09:05:00|10163.2|10158.2|10160.5|10155.5|10163.2|10158.2|10159.5|10154.5|12
1654247400000|2022-06-03 09:10:00|10160|10155|10160.5|10155.5|10162|10157|10158.5|10153.5|15
1654247700000|2022-06-03 09:15:00|10160.7|10155.7|10163.5|10158.5|10164.2|10159.2|10160.5|10155.5|47
1654248000000|2022-06-03 09:20:00|10163.7|10158.7|10165.5|10160.5|10165.5|10160.5|10163.7|10158.7|27
1654248300000|2022-06-03 09:25:00|10166|10161|10165.7|10160.7|10166.2|10161.2|10164.5|10159.5|52
1654248600000|2022-06-03 09:30:00|10165.4|10160.4|10165.9|10160.9|10166.5|10161.5|10164.9|10159.9|11
1654248900000|2022-06-03 09:35:00|10166|10161|10165.7|10160.7|10167|10162|10164.9|10159.9|17
1654249200000|2022-06-03 09:40:00|10165.9|10160.9|10166.4|10161.4|10166.9|10161.9|10165.4|10160.4|16
1654249500000|2022-06-03 09:45:00|10166.9|10161.9|10167.9|10162.9|10168.9|10163.9|10166.9|10161.9|30
1654249800000|2022-06-03 09:50:00|10168.4|10163.4|10166.9|10161.9|10168.4|10163.4|10165.4|10160.4|14
1654250100000|2022-06-03 09:55:00|10166.4|10161.4|10165.4|10160.4|10166.4|10161.4|10164.9|10159.9|15
1654250400000|2022-06-03 10:00:00|10164.9|10159.9|10166.4|10161.4|10166.9|10161.9|10164.9|10159.9|43
1654250700000|2022-06-03 10:05:00|10166.9|10161.9|10167.6|10162.6|10167.7|10162.7|10166.4|10161.4|21
1654251000000|2022-06-03 10:10:00|10167.4|10162.4|10168.6|10163.6|10168.6|10163.6|10166.1|10161.1|14
1654251300000|2022-06-03 10:15:00|10168.4|10163.4|10169.4|10164.4|10169.9|10164.9|10168.2|10163.2|38
1654251600000|2022-06-03 10:20:00|10169.2|10164.2|10168.5|10163.5|10169.9|10164.9|10168.4|10163.4|41
1654251900000|2022-06-03 10:25:00|10168.7|10163.7|10169.4|10164.4|10170.5|10165.5|10168.4|10163.4|40
1654252200000|2022-06-03 10:30:00|10169.5|10164.5|10167.9|10162.9|10169.9|10164.9|10167.4|10162.4|14
1654252500000|2022-06-03 10:35:00|10167.5|10162.5|10171.2|10166.2|10171.2|10166.2|10167.4|10162.4|11
1654252800000|2022-06-03 10:40:00|10171|10166|10176.4|10171.4|10176.6|10171.6|10171|10166|34
1654253100000|2022-06-03 10:45:00|10176.3|10171.3|10173.9|10168.9|10176.3|10171.3|10172.9|10167.9|24
1654253400000|2022-06-03 10:50:00|10173.6|10168.6|10173.6|10168.6|10174.6|10169.6|10172.2|10167.2|11
1654253700000|2022-06-03 10:55:00|10173.9|10168.9|10171.1|10166.1|10173.9|10168.9|10170.8|10165.8|14
1654254000000|2022-06-03 11:00:00|10171.6|10166.6|10172.2|10167.2|10173.9|10168.9|10170.7|10165.7|63
1654254300000|2022-06-03 11:05:00|10172.4|10167.4|10173.6|10168.6|10174.4|10169.4|10172.1|10167.1|64
1654254600000|2022-06-03 11:10:00|10173.7|10168.7|10175.1|10170.1|10175.2|10170.2|10172.6|10167.6|25
1654254900000|2022-06-03 11:15:00|10175.2|10170.2|10173.4|10168.4|10175.7|10170.7|10171.4|10166.4|20
1654255200000|2022-06-03 11:20:00|10172.7|10167.7|10170.4|10165.4|10173.2|10168.2|10170.4|10165.4|18
1654255500000|2022-06-03 11:25:00|10169.9|10164.9|10168.9|10163.9|10170.2|10165.2|10167.7|10162.7|31
1654255800000|2022-06-03 11:30:00|10168.7|10163.7|10168.2|10163.2|10170.5|10165.5|10168.1|10163.1|19
1654256100000|2022-06-03 11:35:00|10168.4|10163.4|10170.4|10165.4|10170.7|10165.7|10168.1|10163.1|12
1654256400000|2022-06-03 11:40:00|10170.5|10165.5|10172.2|10167.2|10172.7|10167.7|10170.4|10165.4|8
1654256700000|2022-06-03 11:45:00|10172|10167|10176.7|10171.7|10176.7|10171.7|10172|10167|28
1654257000000|2022-06-03 11:50:00|10176.4|10171.4|10176.3|10171.3|10176.7|10171.7|10174.2|10169.2|26
1654257300000|2022-06-03 11:55:00|10176.2|10171.2|10179|10174|10181|10176|10176.2|10171.2|74
1654257600000|2022-06-03 12:00:00|10179.3|10174.3|10179.5|10174.5|10180.5|10175.5|10177.2|10172.2|53
1654257900000|2022-06-03 12:05:00|10179.9|10174.9|10179.2|10174.2|10180.4|10175.4|10178.2|10173.2|148
1654258200000|2022-06-03 12:10:00|10179.5|10174.5|10177.3|10172.3|10179.7|10174.7|10177.3|10172.3|22
1654258500000|2022-06-03 12:15:00|10177.4|10172.4|10178.9|10173.9|10180|10175|10177.4|10172.4|31
1654258800000|2022-06-03 12:20:00|10178.8|10173.8|10176.7|10171.7|10179.2|10174.2|10176.5|10171.5|76
1654259100000|2022-06-03 12:25:00|10176.5|10171.5|10172.8|10167.8|10180.5|10175.5|10172.7|10167.7|244
1654259400000|2022-06-03 12:30:00|10172.7|10167.7|10179.2|10174.2|10190.6|10185.6|10172.7|10167.7|449
1654259700000|2022-06-03 12:35:00|10179.3|10174.3|10196.5|10191.5|10197.2|10192.2|10179.3|10174.3|288
1654260000000|2022-06-03 12:40:00|10196.7|10191.7|10202.2|10197.2|10204.8|10199.8|10196.2|10191.2|153
1654260300000|2022-06-03 12:45:00|10201.8|10196.8|10199.2|10194.2|10202.2|10197.2|10193|10188|173
1654260600000|2022-06-03 12:50:00|10199.5|10194.5|10195|10190|10199.8|10194.8|10193.7|10188.7|34
1654260900000|2022-06-03 12:55:00|10195.2|10190.2|10193|10188|10198.5|10193.5|10193|10188|72
1654261200000|2022-06-03 13:00:00|10193.2|10188.2|10188|10183|10194.5|10189.5|10188|10183|120
1654261500000|2022-06-03 13:05:00|10187.5|10182.5|10182|10177|10187.7|10182.7|10179.5|10174.5|146
1654261800000|2022-06-03 13:10:00|10181.8|10176.8|10182|10177|10185|10180|10181.5|10176.5|58
1654262100000|2022-06-03 13:15:00|10181.7|10176.7|10182.5|10177.5|10183.5|10178.5|10180.5|10175.5|32
1654262400000|2022-06-03 13:20:00|10182.8|10177.8|10185.5|10180.5|10187.5|10182.5|10182|10177|47
1654262700000|2022-06-03 13:25:00|10186|10181|10183|10178|10186.5|10181.5|10176|10171|110
1654263000000|2022-06-03 13:30:00|10182.7|10177.7|10179.8|10174.8|10185|10180|10176|10171|52
1654263300000|2022-06-03 13:35:00|10179.9|10174.9|10180.7|10175.7|10183|10178|10178.5|10173.5|229
1654263600000|2022-06-03 13:40:00|10180.5|10175.5|10186|10181|10187.5|10182.5|10179|10174|79
1654263900000|2022-06-03 13:45:00|10186.2|10181.2|10175.5|10170.5|10188.3|10183.3|10174.5|10169.5|117
1654264200000|2022-06-03 13:50:00|10175.7|10170.7|10170.5|10165.5|10177.5|10172.5|10170.2|10165.2|94
1654264500000|2022-06-03 13:55:00|10170.4|10165.4|10171.5|10166.5|10171.7|10166.7|10165.5|10160.5|96
1654264800000|2022-06-03 14:00:00|10171.1|10166.1|10173.2|10168.2|10175.5|10170.5|10168.7|10163.7|129
1654265100000|2022-06-03 14:05:00|10173.7|10168.7|10173.9|10168.9|10175.7|10170.7|10169.2|10164.2|74
1654265400000|2022-06-03 14:10:00|10174.2|10169.2|10177.2|10172.2|10178.9|10173.9|10173.7|10168.7|52
1654265700000|2022-06-03 14:15:00|10177.4|10172.4|10178|10173|10180|10175|10175.9|10170.9|55
1654266000000|2022-06-03 14:20:00|10178.4|10173.4|10179.9|10174.9|10183|10178|10178.4|10173.4|60
1654266300000|2022-06-03 14:25:00|10180|10175|10183.5|10178.5|10183.9|10178.9|10180|10175|33
1654266600000|2022-06-03 14:30:00|10183.9|10178.9|10179|10174|10188.9|10183.9|10178.5|10173.5|66
1654266900000|2022-06-03 14:35:00|10178.9|10173.9|10187.5|10182.5|10187.5|10182.5|10178.7|10173.7|57
1654267200000|2022-06-03 14:40:00|10187.4|10182.4|10188.9|10183.9|10190|10185|10186.4|10181.4|118
1654267500000|2022-06-03 14:45:00|10189|10184|10189.9|10184.9|10190.5|10185.5|10186.9|10181.9|89
1654267800000|2022-06-03 14:50:00|10190|10185|10195.5|10190.5|10198|10193|10189.4|10184.4|278
1654268100000|2022-06-03 14:55:00|10195.4|10190.4|10193.5|10188.5|10196|10191|10192.5|10187.5|92
1654268400000|2022-06-03 15:00:00|10193.7|10188.7|10197.7|10192.7|10199.2|10194.2|10193.5|10188.5|186
1654268700000|2022-06-03 15:05:00|10197.5|10192.5|10195.7|10190.7|10198|10193|10195.2|10190.2|140
1654269000000|2022-06-03 15:10:00|10195.8|10190.8|10196.2|10191.2|10199.2|10194.2|10195.7|10190.7|127
1654269300000|2022-06-03 15:15:00|10196|10191|10196.5|10191.5|10197.5|10192.5|10195.2|10190.2|82
1654269600000|2022-06-03 15:20:00|10196.7|10191.7|10198.7|10193.7|10198.7|10193.7|10195.7|10190.7|98
1654269900000|2022-06-03 15:25:00|10198.5|10193.5|10198.7|10193.7|10199.3|10194.3|10196.8|10191.8|122
1654270200000|2022-06-03 15:30:00|10198.8|10193.8|10197.7|10192.7|10199|10194|10196.7|10191.7|20
1654270500000|2022-06-03 15:35:00|10197.4|10192.4|10196.2|10191.2|10198.5|10193.5|10195.5|10190.5|41
1654270800000|2022-06-03 15:40:00|10196|10191|10200|10195|10200.5|10195.5|10196|10191|17
1654271100000|2022-06-03 15:45:00|10199.7|10194.7|10202.5|10197.5|10203|10198|10198|10193|82
1654271400000|2022-06-03 15:50:00|10202.7|10197.7|10206.5|10201.5|10206.5|10201.5|10202.7|10197.7|102
1654271700000|2022-06-03 15:55:00|10206|10201|10207.2|10202.2|10207.7|10202.7|10204.5|10199.5|54
1654272000000|2022-06-03 16:00:00|10207|10202|10204.7|10199.7|10207.7|10202.7|10204.7|10199.7|55
1654272300000|2022-06-03 16:05:00|10204.2|10199.2|10202.7|10197.7|10204.2|10199.2|10202.4|10197.4|64
1654272600000|2022-06-03 16:10:00|10203|10198|10201.5|10196.5|10203.7|10198.7|10201.4|10196.4|59
1654272900000|2022-06-03 16:15:00|10201.7|10196.7|10205.7|10200.7|10205.7|10200.7|10201|10196|46
1654273200000|2022-06-03 16:20:00|10205.6|10200.6|10199.4|10194.4|10205.7|10200.7|10198.8|10193.8|57
1654273500000|2022-06-03 16:25:00|10199.7|10194.7|10196.1|10191.1|10200.2|10195.2|10195.7|10190.7|33
1654273800000|2022-06-03 16:30:00|10196.2|10191.2|10194.4|10189.4|10196.2|10191.2|10194.4|10189.4|106
1654274100000|2022-06-03 16:35:00|10194.7|10189.7|10193.1|10188.1|10194.9|10189.9|10192.4|10187.4|64
1654274400000|2022-06-03 16:40:00|10193.2|10188.2|10197.9|10192.9|10198.2|10193.2|10192.7|10187.7|19
1654274700000|2022-06-03 16:45:00|10197.7|10192.7|10196.4|10191.4|10197.9|10192.9|10195.2|10190.2|23
1654275000000|2022-06-03 16:50:00|10196.7|10191.7|10196.7|10191.7|10198.4|10193.4|10196.7|10191.7|24
1654275300000|2022-06-03 16:55:00|10196.6|10191.6|10192.2|10187.2|10196.6|10191.6|10191.9|10186.9|25
1654275600000|2022-06-03 17:00:00|10192.7|10187.7|10192.1|10187.1|10193.7|10188.7|10191.7|10186.7|31
1654275900000|2022-06-03 17:05:00|10192.2|10187.2|10193.7|10188.7|10194.7|10189.7|10191.7|10186.7|9
1654276200000|2022-06-03 17:10:00|10194.2|10189.2|10195.7|10190.7|10196.2|10191.2|10193.7|10188.7|29
1654276500000|2022-06-03 17:15:00|10196.2|10191.2|10200.2|10195.2|10200.2|10195.2|10195.7|10190.7|42
1654276800000|2022-06-03 17:20:00|10200.7|10195.7|10197.7|10192.7|10200.7|10195.7|10197.7|10192.7|25
1654277100000|2022-06-03 17:25:00|10197.9|10192.9|10199.2|10194.2|10199.4|10194.4|10197.4|10192.4|32
1654277400000|2022-06-03 17:30:00|10199.4|10194.4|10200.2|10195.2|10201.7|10196.7|10199.2|10194.2|27
1654277700000|2022-06-03 17:35:00|10199.9|10194.9|10201.2|10196.2|10201.7|10196.7|10199.7|10194.7|44
1654278000000|2022-06-03 17:40:00|10201.4|10196.4|10202.2|10197.2|10203.4|10198.4|10200.2|10195.2|37
1654278300000|2022-06-03 17:45:00|10202.1|10197.1|10201.7|10196.7|10202.7|10197.7|10201.7|10196.7|30
1654278600000|2022-06-03 17:50:00|10201.9|10196.9|10200.7|10195.7|10202.4|10197.4|10200.2|10195.2|21
1654278900000|2022-06-03 17:55:00|10200.2|10195.2|10202.2|10197.2|10202.2|10197.2|10199.7|10194.7|38
1654279200000|2022-06-03 18:00:00|10202.4|10197.4|10203.7|10198.7|10203.7|10198.7|10201.2|10196.2|35
1654279500000|2022-06-03 18:05:00|10203.9|10198.9|10203.9|10198.9|10204.2|10199.2|10202.7|10197.7|27
1654279800000|2022-06-03 18:10:00|10204.2|10199.2|10203.6|10198.6|10204.2|10199.2|10203.2|10198.2|17
1654280100000|2022-06-03 18:15:00|10203.7|10198.7|10202.4|10197.4|10204.2|10199.2|10202.4|10197.4|21
1654280400000|2022-06-03 18:20:00|10202.5|10197.5|10202.7|10197.7|10203.7|10198.7|10202.2|10197.2|33
1654280700000|2022-06-03 18:25:00|10203|10198|10200.2|10195.2|10203.2|10198.2|10199.7|10194.7|31
1654281000000|2022-06-03 18:30:00|10199.7|10194.7|10201|10196|10201.7|10196.7|10199.7|10194.7|39
1654281300000|2022-06-03 18:35:00|10200.9|10195.9|10201|10196|10201.2|10196.2|10200.2|10195.2|50
1654281600000|2022-06-03 18:40:00|10201.2|10196.2|10201.4|10196.4|10201.9|10196.9|10200.7|10195.7|52
1654281900000|2022-06-03 18:45:00|10201.1|10196.1|10199.7|10194.7|10201.7|10196.7|10199.7|10194.7|38
1654282200000|2022-06-03 18:50:00|10199.6|10194.6|10199.4|10194.4|10201.2|10196.2|10199.4|10194.4|87
1654282500000|2022-06-03 18:55:00|10199.2|10194.2|10199.3|10194.3|10200.7|10195.7|10198.2|10193.2|361
1654282800000|2022-06-03 19:00:00|10199.4|10194.4|10199.1|10194.1|10199.7|10194.7|10198.6|10193.6|78
1654283100000|2022-06-03 19:05:00|10199.2|10194.2|10200.4|10195.4|10201.7|10196.7|10199.2|10194.2|51
1654283400000|2022-06-03 19:10:00|10200.2|10195.2|10201.7|10196.7|10202.2|10197.2|10199.7|10194.7|82
1654283700000|2022-06-03 19:15:00|10201.9|10196.9|10201.7|10196.7|10202.2|10197.2|10201.2|10196.2|47
1654284000000|2022-06-03 19:20:00|10201.4|10196.4|10201.5|10196.5|10202.2|10197.2|10201|10196|91
1654284300000|2022-06-03 19:25:00|10201.7|10196.7|10199.7|10194.7|10202.2|10197.2|10199.7|10194.7|14
1654284600000|2022-06-03 19:30:00|10200|10195|10198.9|10193.9|10200.2|10195.2|10198.9|10193.9|48
1654284900000|2022-06-03 19:35:00|10199|10194|10199.7|10194.7|10200.2|10195.2|10198.9|10193.9|40
1654285200000|2022-06-03 19:40:00|10199.5|10194.5|10199|10194|10199.5|10194.5|10198.7|10193.7|23
1654285500000|2022-06-03 19:45:00|10199.2|10194.2|10199.9|10194.9|10200.7|10195.7|10199.2|10194.2|29
1654285800000|2022-06-03 19:50:00|10200|10195|10200|10195|10201|10196|10198.7|10193.7|118
1654286100000|2022-06-03 19:55:00|10199.7|10194.7|10199.7|10194.7|10200|10195|10199.2|10194.2|59
1654286400000|2022-06-03 20:00:00|10199.5|10194.5|10198.2|10193.2|10199.7|10194.7|10198.2|10193.2|126
1654286700000|2022-06-03 20:05:00|10198.5|10193.5|10199.7|10194.7|10200.2|10195.2|10198.5|10193.5|78
1654287000000|2022-06-03 20:10:00|10200|10195|10200.2|10195.2|10200.2|10195.2|10200|10195|1
1654287300000|2022-06-03 20:15:00|10200|10195|10200.2|10195.2|10201.2|10196.2|10200|10195|1
1654287600000|2022-06-03 20:20:00|10200.5|10195.5|10200|10195|10200.7|10195.7|10199.7|10194.7|8
1654287900000|2022-06-03 20:25:00|10200.5|10195.5|10199.5|10194.5|10200.5|10195.5|10199.4|10194.4|5
1654288200000|2022-06-03 20:30:00|10199.7|10194.7|10200.7|10195.7|10200.9|10195.9|10199.7|10194.7|1
1654288500000|2022-06-03 20:35:00|10201|10196|10202|10197|10203.5|10198.5|10201|10196|11
1654288800000|2022-06-03 20:40:00|10202.2|10197.2|10199.7|10194.7|10202.2|10197.2|10199.7|10194.7|11
1654289100000|2022-06-03 20:45:00|10199.5|10194.5|10200.7|10195.7|10200.7|10195.7|10198.7|10193.7|12
1654289400000|2022-06-03 20:50:00|10200.5|10195.5|10202.2|10197.2|10202.2|10197.2|10200.2|10195.2|4
1654289700000|2022-06-03 20:55:00|10202.3|10197.3|10201.7|10192.7|10203.6|10197.7|10201.4|10192.7|7
1654473600000|2022-06-06 00:00:00|10197|10192|10194.7|10189.7|10197.2|10192.2|10193.7|10188.7|126
1654473900000|2022-06-06 00:05:00|10194.4|10189.4|10192.4|10187.4|10194.9|10189.9|10191.4|10186.4|15
1654474200000|2022-06-06 00:10:00|10192.1|10187.1|10191.6|10186.6|10193.4|10188.4|10191.6|10186.6|13
1654474500000|2022-06-06 00:15:00|10191.7|10186.7|10191.4|10186.4|10192.4|10187.4|10190.9|10185.9|12
1654474800000|2022-06-06 00:20:00|10190.9|10185.9|10190.4|10185.4|10191.9|10186.9|10189.7|10184.7|19
1654475100000|2022-06-06 00:25:00|10190.1|10185.1|10193.2|10188.2|10193.9|10188.9|10190.1|10185.1|14
1654475400000|2022-06-06 00:30:00|10193.4|10188.4|10194.9|10189.9|10195.9|10190.9|10192.9|10187.9|24
1654475700000|2022-06-06 00:35:00|10194.4|10189.4|10196.4|10191.4|10197.9|10192.9|10194.4|10189.4|29
1654476000000|2022-06-06 00:40:00|10196.9|10191.9|10197.1|10192.1|10197.9|10192.9|10196.2|10191.2|10
1654476300000|2022-06-06 00:45:00|10196.9|10191.9|10200.1|10195.1|10200.1|10195.1|10196.9|10191.9|21
1654476600000|2022-06-06 00:50:00|10199.6|10194.6|10202.1|10197.1|10202.1|10197.1|10197.8|10192.8|21
1654476900000|2022-06-06 00:55:00|10202.6|10197.6|10203.1|10198.1|10204.1|10199.1|10201.4|10196.4|22
1654477200000|2022-06-06 01:00:00|10203.3|10198.3|10202.1|10197.1|10204.1|10199.1|10201.1|10196.1|25
1654477500000|2022-06-06 01:05:00|10201.8|10196.8|10201.1|10196.1|10202.8|10197.8|10201.1|10196.1|10
1654477800000|2022-06-06 01:10:00|10200.8|10195.8|10201.1|10196.1|10202.1|10197.1|10200.6|10195.6|10
1654478100000|2022-06-06 01:15:00|10201.3|10196.3|10197.3|10192.3|10201.3|10196.3|10196.8|10191.8|52
1654478400000|2022-06-06 01:20:00|10197.6|10192.6|10199.6|10194.6|10199.6|10194.6|10196.6|10191.6|9
1654478700000|2022-06-06 01:25:00|10199.3|10194.3|10199.3|10194.3|10200.6|10195.6|10199.3|10194.3|5
1654479000000|2022-06-06 01:30:00|10199.6|10194.6|10204.8|10199.8|10206.1|10201.1|10199.6|10194.6|46
1654479300000|2022-06-06 01:35:00|10205.1|10200.1|10204.3|10199.3|10205.8|10200.8|10203.8|10198.8|16
1654479600000|2022-06-06 01:40:00|10203.8|10198.8|10205.6|10200.6|10205.8|10200.8|10203.3|10198.3|9
1654479900000|2022-06-06 01:45:00|10205.8|10200.8|10203.3|10198.3|10206.1|10201.1|10203.3|10198.3|5
1654480200000|2022-06-06 01:50:00|10203.1|10198.1|10199.8|10194.8|10203.3|10198.3|10197.8|10192.8|29
1654480500000|2022-06-06 01:55:00|10200|10195|10201.5|10196.5|10202.3|10197.3|10199.8|10194.8|20
1654480800000|2022-06-06 02:00:00|10201.3|10196.3|10200.3|10195.3|10202.3|10197.3|10200.2|10195.2|10
1654481100000|2022-06-06 02:05:00|10200.5|10195.5|10197.8|10192.8|10200.5|10195.5|10197.3|10192.3|64
1654481400000|2022-06-06 02:10:00|10198.1|10193.1|10197.8|10192.8|10198.8|10193.8|10197.8|10192.8|14
1654481700000|2022-06-06 02:15:00|10198|10193|10198.3|10193.3|10198.8|10193.8|10197|10192|7
1654482000000|2022-06-06 02:20:00|10198|10193|10198.3|10193.3|10198.5|10193.5|10197.3|10192.3|15
1654482300000|2022-06-06 02:25:00|10198|10193|10196.5|10191.5|10198.8|10193.8|10196.3|10191.3|3
1654482600000|2022-06-06 02:30:00|10196.3|10191.3|10195.8|10190.8|10197.8|10192.8|10195|10190|15
1654482900000|2022-06-06 02:35:00|10196|10191|10194.8|10189.8|10196|10191|10194.3|10189.3|13
1654483200000|2022-06-06 02:40:00|10195|10190|10195.3|10190.3|10195.3|10190.3|10193.3|10188.3|11
1654483500000|2022-06-06 02:45:00|10195.6|10190.6|10195.8|10190.8|10196.3|10191.3|10195.3|10190.3|1
1654483800000|2022-06-06 02:50:00|10195.3|10190.3|10195.3|10190.3|10196.3|10191.3|10194.8|10189.8|1
1654484100000|2022-06-06 02:55:00|10195.8|10190.8|10196.3|10191.3|10196.3|10191.3|10195.3|10190.3|1
1654484400000|2022-06-06 03:00:00|10195.8|10190.8|10195.3|10190.3|10196.6|10191.6|10195.3|10190.3|0
1654484700000|2022-06-06 03:05:00|10195.8|10190.8|10195.1|10190.1|10196.3|10191.3|10195.1|10190.1|6
1654485000000|2022-06-06 03:10:00|10194.8|10189.8|10195|10190|10195.6|10190.6|10194|10189|11
1654485300000|2022-06-06 03:15:00|10194.8|10189.8|10195.3|10190.3|10195.3|10190.3|10194.3|10189.3|5
1654485600000|2022-06-06 03:20:00|10195|10190|10195.8|10190.8|10195.8|10190.8|10194.8|10189.8|2
1654485900000|2022-06-06 03:25:00|10195.6|10190.6|10196.3|10191.3|10196.8|10191.8|10195.3|10190.3|2
1654486200000|2022-06-06 03:30:00|10196.6|10191.6|10195.1|10190.1|10196.6|10191.6|10194.8|10189.8|13
1654486500000|2022-06-06 03:35:00|10195.3|10190.3|10196.1|10191.1|10196.3|10191.3|10194.3|10189.3|12
1654486800000|2022-06-06 03:40:00|10196.3|10191.3|10193.8|10188.8|10196.3|10191.3|10193.8|10188.8|14
1654487100000|2022-06-06 03:45:00|10193.5|10188.5|10195|10190|10195|10190|10193.5|10188.5|8
1654487400000|2022-06-06 03:50:00|10194.3|10189.3|10193.5|10188.5|10194.5|10189.5|10193.3|10188.3|13
1654487700000|2022-06-06 03:55:00|10193.7|10188.7|10193.7|10188.7|10194.2|10189.2|10192.5|10187.5|25
1654488000000|2022-06-06 04:00:00|10193.5|10188.5|10195|10190|10195|10190|10193.5|10188.5|21
1654488300000|2022-06-06 04:05:00|10194.8|10189.8|10194.8|10189.8|10195.8|10190.8|10194.8|10189.8|5
1654488600000|2022-06-06 04:10:00|10195.3|10190.3|10196.8|10191.8|10197.5|10192.5|10195.3|10190.3|2
1654488900000|2022-06-06 04:15:00|10196.5|10191.5|10196|10191|10196.8|10191.8|10195.3|10190.3|2
1654489200000|2022-06-06 04:20:00|10195.8|10190.8|10195.8|10190.8|10196.8|10191.8|10195.5|10190.5|1
1654489500000|2022-06-06 04:25:00|10196|10191|10194.5|10189.5|10196.5|10191.5|10194|10189|3
1654489800000|2022-06-06 04:30:00|10194.8|10189.8|10195.8|10190.8|10196.5|10191.5|10194.8|10189.8|5
1654490100000|2022-06-06 04:35:00|10196.2|10191.2|10195.5|10190.5|10196.5|10191.5|10195.2|10190.2|5
1654490400000|2022-06-06 04:40:00|10195.3|10190.3|10194|10189|10195.3|10190.3|10194|10189|4
1654490700000|2022-06-06 04:45:00|10193.7|10188.7|10193.7|10188.7|10194|10189|10192.5|10187.5|7
1654491000000|2022-06-06 04:50:00|10193.5|10188.5|10193.7|10188.7|10193.8|10188.8|10192.5|10187.5|5
1654491300000|2022-06-06 04:55:00|10193.8|10188.8|10193.2|10188.2|10194.5|10189.5|10192.5|10187.5|4
1654491600000|2022-06-06 05:00:00|10193|10188|10190.3|10185.3|10193|10188|10190.2|10185.2|19
1654491900000|2022-06-06 05:05:00|10190.2|10185.2|10187.5|10182.5|10190.3|10185.3|10187.5|10182.5|21
1654492200000|2022-06-06 05:10:00|10187.3|10182.3|10188.5|10183.5|10189.5|10184.5|10186.8|10181.8|8
1654492500000|2022-06-06 05:15:00|10188.8|10183.8|10189.8|10184.8|10189.8|10184.8|10188.3|10183.3|28
1654492800000|2022-06-06 05:20:00|10190|10185|10190.8|10185.8|10191.3|10186.3|10190|10185|2
1654493100000|2022-06-06 05:25:00|10191.3|10186.3|10191|10186|10192.3|10187.3|10190.8|10185.8|1
1654493400000|2022-06-06 05:30:00|10191.3|10186.3|10190.3|10185.3|10192.3|10187.3|10190|10185|12
1654493700000|2022-06-06 05:35:00|10190|10185|10188.3|10183.3|10190|10185|10188|10183|18
1654494000000|2022-06-06 05:40:00|10187.8|10182.8|10188.3|10183.3|10188.8|10183.8|10187.8|10182.8|18
1654494300000|2022-06-06 05:45:00|10188.2|10183.2|10190.3|10185.3|10190.3|10185.3|10187.8|10182.8|7
1654494600000|2022-06-06 05:50:00|10190|10185|10190.3|10185.3|10190.8|10185.8|10189.3|10184.3|7
1654494900000|2022-06-06 05:55:00|10190.2|10185.2|10193|10188|10193|10188|10189.5|10184.5|7
1654495200000|2022-06-06 06:00:00|10192.8|10187.8|10192.5|10187.5|10195|10190|10192|10187|38
1654495500000|2022-06-06 06:05:00|10193|10188|10194.8|10189.8|10195.5|10190.5|10193|10188|11
1654495800000|2022-06-06 06:10:00|10195|10190|10197.5|10192.5|10198|10193|10195|10190|34
1654496100000|2022-06-06 06:15:00|10198|10193|10195.8|10190.8|10199|10194|10195|10190|20
1654496400000|2022-06-06 06:20:00|10196|10191|10197|10192|10197.3|10192.3|10195.5|10190.5|19
1654496700000|2022-06-06 06:25:00|10196.7|10191.7|10196|10191|10198.5|10193.5|10196|10191|59
1654497000000|2022-06-06 06:30:00|10196.2|10191.2|10189.5|10184.5|10197|10192|10188|10183|45
1654497300000|2022-06-06 06:35:00|10189.7|10184.7|10185.2|10180.2|10190.7|10185.7|10185|10180|152
1654497600000|2022-06-06 06:40:00|10186|10181|10188|10183|10188.5|10183.5|10186|10181|17
1654497900000|2022-06-06 06:45:00|10188.2|10183.2|10189.5|10184.5|10191|10186|10187.5|10182.5|23
1654498200000|2022-06-06 06:50:00|10189.2|10184.2|10192.1|10187.1|10192.9|10187.9|10189.2|10184.2|48
1654498500000|2022-06-06 06:55:00|10192.4|10187.4|10190.8|10185.8|10192.4|10187.4|10189.8|10184.8|27
1654498800000|2022-06-06 07:00:00|10190.9|10185.9|10183.8|10178.8|10191.4|10186.4|10183.6|10178.6|121
1654499100000|2022-06-06 07:05:00|10184.3|10179.3|10187.3|10182.3|10187.6|10182.6|10181.9|10176.9|40
1654499400000|2022-06-06 07:10:00|10187.4|10182.4|10187.4|10182.4|10190.8|10185.8|10185.6|10180.6|112
1654499700000|2022-06-06 07:15:00|10187.6|10182.6|10186.4|10181.4|10187.9|10182.9|10182.6|10177.6|59
1654500000000|2022-06-06 07:20:00|10186.9|10181.9|10184.9|10179.9|10189.6|10184.6|10184.6|10179.6|69
1654500300000|2022-06-06 07:25:00|10185.9|10180.9|10187.4|10182.4|10187.4|10182.4|10183.4|10178.4|68
1654500600000|2022-06-06 07:30:00|10187.9|10182.9|10188.9|10183.9|10190.4|10185.4|10187.2|10182.2|60
1654500900000|2022-06-06 07:35:00|10189.1|10184.1|10189.4|10184.4|10190.9|10185.9|10187.9|10182.9|55
1654501200000|2022-06-06 07:40:00|10188.9|10183.9|10193.4|10188.4|10193.4|10188.4|10188.4|10183.4|65
1654501500000|2022-06-06 07:45:00|10192.9|10187.9|10186.9|10181.9|10193.4|10188.4|10185.4|10180.4|47
1654501800000|2022-06-06 07:50:00|10187.1|10182.1|10183.9|10178.9|10188.4|10183.4|10181.9|10176.9|150
1654502100000|2022-06-06 07:55:00|10184.4|10179.4|10180.4|10175.4|10185.9|10180.9|10179.9|10174.9|65
1654502400000|2022-06-06 08:00:00|10180.1|10175.1|10179.9|10174.9|10183.1|10178.1|10177.9|10172.9|68
1654502700000|2022-06-06 08:05:00|10179.4|10174.4|10180.6|10175.6|10181.9|10176.9|10177.4|10172.4|43
1654503000000|2022-06-06 08:10:00|10180.7|10175.7|10173.1|10168.1|10181.6|10176.6|10172.4|10167.4|76
1654503300000|2022-06-06 08:15:00|10172.9|10167.9|10173.4|10168.4|10175.9|10170.9|10171.4|10166.4|63
1654503600000|2022-06-06 08:20:00|10173.6|10168.6|10178|10173|10178|10173|10173.6|10168.6|224
1654503900000|2022-06-06 08:25:00|10178.1|10173.1|10176.8|10171.8|10178.8|10173.8|10175.5|10170.5|6
1654504200000|2022-06-06 08:30:00|10176.3|10171.3|10179.1|10174.1|10179.1|10174.1|10174.8|10169.8|22
1654504500000|2022-06-06 08:35:00|10179.3|10174.3|10178.5|10173.5|10179.8|10174.8|10177.8|10172.8|207
1654504800000|2022-06-06 08:40:00|10178.3|10173.3|10177.5|10172.5|10178.8|10173.8|10176.3|10171.3|132
1654505100000|2022-06-06 08:45:00|10177.3|10172.3|10176.3|10171.3|10178.2|10173.2|10175.3|10170.3|28
1654505400000|2022-06-06 08:50:00|10176|10171|10176.7|10171.7|10177.8|10172.8|10176|10171|11
1654505700000|2022-06-06 08:55:00|10176.5|10171.5|10173.3|10168.3|10177.8|10172.8|10173|10168|13
1654506000000|2022-06-06 09:00:00|10173.5|10168.5|10174.8|10169.8|10176.8|10171.8|10173.3|10168.3|11
1654506300000|2022-06-06 09:05:00|10175.3|10170.3|10174.8|10169.8|10177.3|10172.3|10174.3|10169.3|35
1654506600000|2022-06-06 09:10:00|10175.3|10170.3|10176.5|10171.5|10177|10172|10175.3|10170.3|66
1654506900000|2022-06-06 09:15:00|10176.3|10171.3|10176.7|10171.7|10176.8|10171.8|10174.3|10169.3|20
1654507200000|2022-06-06 09:20:00|10176.8|10171.8|10177.8|10172.8|10178.8|10173.8|10175|10170|11
1654507500000|2022-06-06 09:25:00|10178|10173|10176.7|10171.7|10178|10173|10176|10171|17
1654507800000|2022-06-06 09:30:00|10176.5|10171.5|10177.7|10172.7|10179.2|10174.2|10176.3|10171.3|16
1654508100000|2022-06-06 09:35:00|10178.2|10173.2|10179.3|10174.3|10180.5|10175.5|10178.2|10173.2|90
1654508400000|2022-06-06 09:40:00|10179.5|10174.5|10181.3|10176.3|10181.8|10176.8|10179.3|10174.3|54
1654508700000|2022-06-06 09:45:00|10181.1|10176.1|10181.5|10176.5|10181.5|10176.5|10179.2|10174.2|114
1654509000000|2022-06-06 09:50:00|10181.2|10176.2|10182|10177|10182.5|10177.5|10181|10176|50
1654509300000|2022-06-06 09:55:00|10181.7|10176.7|10178.2|10173.2|10181.7|10176.7|10178|10173|16
1654509600000|2022-06-06 10:00:00|10178|10173|10181.2|10176.2|10181.5|10176.5|10178|10173|108
1654509900000|2022-06-06 10:05:00|10181|10176|10181.7|10176.7|10182.2|10177.2|10179.7|10174.7|39
1654510200000|2022-06-06 10:10:00|10180.7|10175.7|10183.7|10178.7|10183.7|10178.7|10180.7|10175.7|15
1654510500000|2022-06-06 10:15:00|10183.5|10178.5|10180|10175|10183.7|10178.7|10178.2|10173.2|38
1654510800000|2022-06-06 10:20:00|10179.7|10174.7|10178.5|10173.5|10179.7|10174.7|10176.7|10171.7|14
1654511100000|2022-06-06 10:25:00|10178.7|10173.7|10181.2|10176.2|10181.5|10176.5|10178.2|10173.2|27
1654511400000|2022-06-06 10:30:00|10181|10176|10185.7|10180.7|10185.7|10180.7|10181|10176|44
1654511700000|2022-06-06 10:35:00|10186|10181|10190.9|10185.9|10191.2|10186.2|10186|10181|46
1654512000000|2022-06-06 10:40:00|10190.7|10185.7|10190.2|10185.2|10190.7|10185.7|10188.7|10183.7|31
1654512300000|2022-06-06 10:45:00|10190.7|10185.7|10191.7|10186.7|10191.7|10186.7|10189.7|10184.7|100
1654512600000|2022-06-06 10:50:00|10191.5|10186.5|10189.4|10184.4|10191.9|10186.9|10189.2|10184.2|62
1654512900000|2022-06-06 10:55:00|10189.2|10184.2|10189.2|10184.2|10190.9|10185.9|10188.4|10183.4|92
1654513200000|2022-06-06 11:00:00|10189.4|10184.4|10189.9|10184.9|10190.7|10185.7|10188.2|10183.2|45
1654513500000|2022-06-06 11:05:00|10189.6|10184.6|10190.4|10185.4|10190.9|10185.9|10188.1|10183.1|20
1654513800000|2022-06-06 11:10:00|10190.6|10185.6|10189.4|10184.4|10190.7|10185.7|10188.1|10183.1|25
1654514100000|2022-06-06 11:15:00|10189.2|10184.2|10187.4|10182.4|10190.1|10185.1|10187.4|10182.4|15
1654514400000|2022-06-06 11:20:00|10187.7|10182.7|10187.7|10182.7|10189.4|10184.4|10187.2|10182.2|13
1654514700000|2022-06-06 11:25:00|10187.9|10182.9|10188.4|10183.4|10190.7|10185.7|10187.9|10182.9|21
1654515000000|2022-06-06 11:30:00|10188.2|10183.2|10188.6|10183.6|10189.7|10184.7|10188.2|10183.2|22
1654515300000|2022-06-06 11:35:00|10188.7|10183.7|10187.7|10182.7|10189.2|10184.2|10187.1|10182.1|28
1654515600000|2022-06-06 11:40:00|10187.4|10182.4|10188.6|10183.6|10188.6|10183.6|10185.6|10180.6|29
1654515900000|2022-06-06 11:45:00|10188.4|10183.4|10188.9|10183.9|10189.2|10184.2|10186.9|10181.9|11
1654516200000|2022-06-06 11:50:00|10189.1|10184.1|10188.2|10183.2|10190.2|10185.2|10188.2|10183.2|31
1654516500000|2022-06-06 11:55:00|10187.9|10182.9|10184.9|10179.9|10188.9|10183.9|10184.4|10179.4|26
1654516800000|2022-06-06 12:00:00|10185.1|10180.1|10190.1|10185.1|10190.6|10185.6|10184.6|10179.6|191
1654517100000|2022-06-06 12:05:00|10189.6|10184.6|10187.2|10182.2|10190.1|10185.1|10187.2|10182.2|501
1654517400000|2022-06-06 12:10:00|10187.7|10182.7|10189.4|10184.4|10189.7|10184.7|10186.9|10181.9|677
1654517700000|2022-06-06 12:15:00|10189.6|10184.6|10195.1|10190.1|10195.1|10190.1|10189.2|10184.2|63
1654518000000|2022-06-06 12:20:00|10194.7|10189.7|10197.4|10192.4|10198.2|10193.2|10192.1|10187.1|52
1654518300000|2022-06-06 12:25:00|10197.6|10192.6|10196.2|10191.2|10197.6|10192.6|10193.2|10188.2|39
1654518600000|2022-06-06 12:30:00|10196.4|10191.4|10195.7|10190.7|10197.7|10192.7|10195.6|10190.6|48
1654518900000|2022-06-06 12:35:00|10195.9|10190.9|10198.1|10193.1|10198.4|10193.4|10195.1|10190.1|29
1654519200000|2022-06-06 12:40:00|10197.9|10192.9|10198.6|10193.6|10199.1|10194.1|10196.9|10191.9|21
1654519500000|2022-06-06 12:45:00|10198.1|10193.1|10196.1|10191.1|10198.6|10193.6|10195.1|10190.1|33
1654519800000|2022-06-06 12:50:00|10195.6|10190.6|10194.6|10189.6|10196.4|10191.4|10193.1|10188.1|67
1654520100000|2022-06-06 12:55:00|10194.7|10189.7|10192.6|10187.6|10195.1|10190.1|10192.6|10187.6|42
1654520400000|2022-06-06 13:00:00|10192.4|10187.4|10194.1|10189.1|10195.1|10190.1|10192.2|10187.2|639
1654520700000|2022-06-06 13:05:00|10193.9|10188.9|10193.4|10188.4|10195.1|10190.1|10193.4|10188.4|12
1654521000000|2022-06-06 13:10:00|10193.1|10188.1|10196.1|10191.1|10196.1|10191.1|10192.6|10187.6|1412
1654521300000|2022-06-06 13:15:00|10195.9|10190.9|10199.6|10194.6|10199.6|10194.6|10195.8|10190.8|83
1654521600000|2022-06-06 13:20:00|10199.3|10194.3|10200.6|10195.6|10201.6|10196.6|10199.1|10194.1|77
1654521900000|2022-06-06 13:25:00|10201.1|10196.1|10201.3|10196.3|10202.8|10197.8|10199.6|10194.6|32
1654522200000|2022-06-06 13:30:00|10201.6|10196.6|10200.3|10195.3|10202.6|10197.6|10199.6|10194.6|93
1654522500000|2022-06-06 13:35:00|10200.6|10195.6|10202.1|10197.1|10203.4|10198.4|10200.1|10195.1|51
1654522800000|2022-06-06 13:40:00|10201.8|10196.8|10203.6|10198.6|10203.8|10198.8|10200.6|10195.6|65
1654523100000|2022-06-06 13:45:00|10203.3|10198.3|10203.3|10198.3|10206.1|10201.1|10202.1|10197.1|76
1654523400000|2022-06-06 13:50:00|10203.4|10198.4|10199.9|10194.9|10204.1|10199.1|10199.4|10194.4|93
1654523700000|2022-06-06 13:55:00|10199.7|10194.7|10199.1|10194.1|10201.6|10196.6|10198.7|10193.7|32
1654524000000|2022-06-06 14:00:00|10199.4|10194.4|10198.4|10193.4|10200.6|10195.6|10197.1|10192.1|70
1654524300000|2022-06-06 14:05:00|10198.6|10193.6|10197.4|10192.4|10200.4|10195.4|10194.8|10189.8|93
1654524600000|2022-06-06 14:10:00|10197.2|10192.2|10198.9|10193.9|10199.9|10194.9|10196.4|10191.4|100
1654524900000|2022-06-06 14:15:00|10199.1|10194.1|10208.1|10203.1|10208.6|10203.6|10199.1|10194.1|133
1654525200000|2022-06-06 14:20:00|10208.4|10203.4|10210.9|10205.9|10212.9|10207.9|10208.4|10203.4|104
1654525500000|2022-06-06 14:25:00|10211.1|10206.1|10211.1|10206.1|10212.6|10207.6|10208.9|10203.9|59
1654525800000|2022-06-06 14:30:00|10210.6|10205.6|10213.4|10208.4|10213.6|10208.6|10209.9|10204.9|74
1654526100000|2022-06-06 14:35:00|10213.3|10208.3|10218.1|10213.1|10220.8|10215.8|10212.4|10207.4|231
1654526400000|2022-06-06 14:40:00|10218.3|10213.3|10213.9|10208.9|10223.1|10218.1|10213.6|10208.6|247
1654526700000|2022-06-06 14:45:00|10213.8|10208.8|10207.6|10202.6|10214.6|10209.6|10206.1|10201.1|188
1654527000000|2022-06-06 14:50:00|10207.3|10202.3|10202.1|10197.1|10207.6|10202.6|10198.6|10193.6|375
1654527300000|2022-06-06 14:55:00|10201.8|10196.8|10202.4|10197.4|10203.8|10198.8|10199.4|10194.4|148
1654527600000|2022-06-06 15:00:00|10203.1|10198.1|10207.3|10202.3|10207.6|10202.6|10200.6|10195.6|165
1654527900000|2022-06-06 15:05:00|10207.1|10202.1|10211.1|10206.1|10211.1|10206.1|10205.1|10200.1|136
1654528200000|2022-06-06 15:10:00|10210.9|10205.9|10219.3|10214.3|10220.3|10215.3|10210.6|10205.6|305
1654528500000|2022-06-06 15:15:00|10219.1|10214.1|10221.3|10216.3|10221.9|10216.9|10216.8|10211.8|184
1654528800000|2022-06-06 15:20:00|10221.4|10216.4|10226.9|10221.9|10226.9|10221.9|10220.3|10215.3|177
1654529100000|2022-06-06 15:25:00|10226.6|10221.6|10231.4|10226.4|10231.7|10226.7|10225.4|10220.4|221
1654529400000|2022-06-06 15:30:00|10230.9|10225.9|10227.1|10222.1|10231.2|10226.2|10225.9|10220.9|150
1654529700000|2022-06-06 15:35:00|10227.2|10222.2|10228.9|10223.9|10228.9|10223.9|10226.9|10221.9|46
1654530000000|2022-06-06 15:40:00|10229.1|10224.1|10223.1|10218.1|10229.9|10224.9|10222.6|10217.6|95
1654530300000|2022-06-06 15:45:00|10222.9|10217.9|10223.8|10218.8|10223.8|10218.8|10221.1|10216.1|250
1654530600000|2022-06-06 15:50:00|10223.6|10218.6|10220.4|10215.4|10224.6|10219.6|10219.9|10214.9|102
1654530900000|2022-06-06 15:55:00|10220.1|10215.1|10220.6|10215.6|10222.6|10217.6|10218.4|10213.4|91
1654531200000|2022-06-06 16:00:00|10221.1|10216.1|10223.6|10218.6|10224.1|10219.1|10219.6|10214.6|58
1654531500000|2022-06-06 16:05:00|10223.1|10218.1|10221.1|10216.1|10223.1|10218.1|10220.1|10215.1|37
1654531800000|2022-06-06 16:10:00|10221.3|10216.3|10222.6|10217.6|10223.6|10218.6|10218.6|10213.6|46
1654532100000|2022-06-06 16:15:00|10223.1|10218.1|10225.1|10220.1|10225.1|10220.1|10221.6|10216.6|86
1654532400000|2022-06-06 16:20:00|10224.9|10219.9|10226.9|10221.9|10226.9|10221.9|10223.3|10218.3|63
1654532700000|2022-06-06 16:25:00|10226.6|10221.6|10228.1|10223.1|10228.6|10223.6|10225.1|10220.1|70
1654533000000|2022-06-06 16:30:00|10228.3|10223.3|10227.6|10222.6|10230.1|10225.1|10227.6|10222.6|97
1654533300000|2022-06-06 16:35:00|10227.3|10222.3|10226.1|10221.1|10227.4|10222.4|10225.6|10220.6|81
1654533600000|2022-06-06 16:40:00|10226.4|10221.4|10226.6|10221.6|10227.4|10222.4|10225.6|10220.6|65
1654533900000|2022-06-06 16:45:00|10226.3|10221.3|10225.3|10220.3|10226.8|10221.8|10223.8|10218.8|74
1654534200000|2022-06-06 16:50:00|10225.1|10220.1|10224.3|10219.3|10225.8|10220.8|10224.3|10219.3|68
1654534500000|2022-06-06 16:55:00|10224.6|10219.6|10222|10217|10225|10220|10221.3|10216.3|68
1654534800000|2022-06-06 17:00:00|10221.6|10216.6|10225.3|10220.3|10226.3|10221.3|10221.6|10216.6|66
1654535100000|2022-06-06 17:05:00|10225.1|10220.1|10225.6|10220.6|10226.6|10221.6|10224.3|10219.3|58
1654535400000|2022-06-06 17:10:00|10225.5|10220.5|10225.3|10220.3|10227|10222|10224.8|10219.8|59
1654535700000|2022-06-06 17:15:00|10225.6|10220.6|10224.3|10219.3|10226.3|10221.3|10223.3|10218.3|60
1654536000000|2022-06-06 17:20:00|10224.6|10219.6|10224.5|10219.5|10225.1|10220.1|10223.8|10218.8|64
1654536300000|2022-06-06 17:25:00|10224.8|10219.8|10224|10219|10226|10221|10224|10219|69
1654536600000|2022-06-06 17:30:00|10224.3|10219.3|10223.8|10218.8|10225|10220|10223|10218|62
1654536900000|2022-06-06 17:35:00|10224|10219|10220.5|10215.5|10224.8|10219.8|10219.5|10214.5|67
1654537200000|2022-06-06 17:40:00|10220.8|10215.8|10221.5|10216.5|10221.8|10216.8|10220|10215|133
1654537500000|2022-06-06 17:45:00|10221|10216|10223|10218|10223.5|10218.5|10220.3|10215.3|68
1654537800000|2022-06-06 17:50:00|10222.8|10217.8|10225.3|10220.3|10225.3|10220.3|10222.3|10217.3|117
1654538100000|2022-06-06 17:55:00|10225|10220|10225|10220|10226|10221|10223.5|10218.5|74
1654538400000|2022-06-06 18:00:00|10224.8|10219.8|10226|10221|10226.5|10221.5|10224|10219|56
1654538700000|2022-06-06 18:05:00|10225.8|10220.8|10227|10222|10228|10223|10225.3|10220.3|50
1654539000000|2022-06-06 18:10:00|10227.3|10222.3|10227|10222|10228.7|10223.7|10226.5|10221.5|169
1654539300000|2022-06-06 18:15:00|10227.2|10222.2|10226.7|10221.7|10227.7|10222.7|10226.2|10221.2|161
1654539600000|2022-06-06 18:20:00|10226.9|10221.9|10228.2|10223.2|10229.7|10224.7|10226.9|10221.9|164
1654539900000|2022-06-06 18:25:00|10228.3|10223.3|10231.3|10226.3|10233.3|10228.3|10228.2|10223.2|49
1654540200000|2022-06-06 18:30:00|10231.5|10226.5|10231.7|10226.7|10232.3|10227.3|10231|10226|50
1654540500000|2022-06-06 18:35:00|10232|10227|10232.5|10227.5|10233|10228|10231.7|10226.7|9
1654540800000|2022-06-06 18:40:00|10232.2|10227.2|10232|10227|10233|10228|10231.5|10226.5|27
1654541100000|2022-06-06 18:45:00|10231.5|10226.5|10232.5|10227.5|10232.8|10227.8|10231.2|10226.2|9
1654541400000|2022-06-06 18:50:00|10232.7|10227.7|10233.3|10228.3|10234.2|10229.2|10232.7|10227.7|118
1654541700000|2022-06-06 18:55:00|10234|10229|10233.8|10228.8|10234.7|10229.7|10231.6|10226.6|893
1654542000000|2022-06-06 19:00:00|10233.7|10228.7|10235|10230|10235.3|10230.3|10233.3|10228.3|204
1654542300000|2022-06-06 19:05:00|10235.3|10230.3|10234.2|10229.2|10236|10231|10233.7|10228.7|154
1654542600000|2022-06-06 19:10:00|10234.3|10229.3|10231|10226|10234.8|10229.8|10230.8|10225.8|153
1654542900000|2022-06-06 19:15:00|10231.3|10226.3|10231.8|10226.8|10232.3|10227.3|10229.5|10224.5|44
1654543200000|2022-06-06 19:20:00|10232.3|10227.3|10230.3|10225.3|10232.8|10227.8|10230.3|10225.3|43
1654543500000|2022-06-06 19:25:00|10230.5|10225.5|10229.8|10224.8|10231.1|10226.1|10229|10224|218
1654543800000|2022-06-06 19:30:00|10230|10225|10229|10224|10230.1|10225.1|10228.5|10223.5|36
1654544100000|2022-06-06 19:35:00|10229.3|10224.3|10229.5|10224.5|10230.1|10225.1|10228.8|10223.8|42
1654544400000|2022-06-06 19:40:00|10229.3|10224.3|10228.1|10223.1|10229.8|10224.8|10227.8|10222.8|45
1654544700000|2022-06-06 19:45:00|10228|10223|10228.5|10223.5|10229.6|10224.6|10227.8|10222.8|38
1654545000000|2022-06-06 19:50:00|10228.3|10223.3|10228|10223|10229.3|10224.3|10227.8|10222.8|13
1654545300000|2022-06-06 19:55:00|10228.1|10223.1|10228.1|10223.1|10228.5|10223.5|10226.8|10221.8|41
1654545600000|2022-06-06 20:00:00|10228|10223|10229|10224|10229.5|10224.5|10228|10223|79
1654545900000|2022-06-06 20:05:00|10229.1|10224.1|10229.8|10224.8|10230|10225|10228.6|10223.6|0
1654546200000|2022-06-06 20:10:00|10230|10225|10229|10224|10230|10225|10228.5|10223.5|77
1654546500000|2022-06-06 20:15:00|10228.8|10223.8|10228|10223|10229.3|10224.3|10227.8|10222.8|2
1654546800000|2022-06-06 20:20:00|10227.8|10222.8|10227.8|10222.8|10228.3|10223.3|10227.3|10222.3|0
1654547100000|2022-06-06 20:25:00|10228|10223|10228.5|10223.5|10228.8|10223.8|10227.8|10222.8|7
1654547400000|2022-06-06 20:30:00|10228.6|10223.6|10229.6|10224.6|10229.6|10224.6|10227.6|10222.6|3
1654547700000|2022-06-06 20:35:00|10230|10225|10230.1|10225.1|10231|10226|10230|10225|9
1654548000000|2022-06-06 20:40:00|10230.8|10225.8|10230.5|10225.5|10231|10226|10230|10225|2
1654548300000|2022-06-06 20:45:00|10230.6|10225.6|10231.5|10226.5|10232.3|10227.3|10230.5|10225.5|20
1654548600000|2022-06-06 20:50:00|10231.8|10226.8|10231.5|10226.5|10232|10227|10231.5|10226.5|6
1654548900000|2022-06-06 20:55:00|10231.8|10226.8|10229.3|10220.3|10231.8|10226.8|10229.1|10220.3|26
1654560000000|2022-06-07 00:00:00|10236.8|10231.8|10237.5|10232.5|10238|10233|10235|10230|46
1654560300000|2022-06-07 00:05:00|10237.8|10232.8|10236|10231|10239|10234|10236|10231|43
1654560600000|2022-06-07 00:10:00|10235.8|10230.8|10237.3|10232.3|10238.5|10233.5|10235.8|10230.8|22
1654560900000|2022-06-07 00:15:00|10237.5|10232.5|10237.3|10232.3|10238|10233|10236|10231|55
1654561200000|2022-06-07 00:20:00|10237.5|10232.5|10240.5|10235.5|10240.8|10235.8|10237.3|10232.3|23
1654561500000|2022-06-07 00:25:00|10240.8|10235.8|10241|10236|10242.5|10237.5|10240|10235|22
1654561800000|2022-06-07 00:30:00|10241.3|10236.3|10245|10240|10245.5|10240.5|10240.8|10235.8|39
1654562100000|2022-06-07 00:35:00|10244.7|10239.7|10240|10235|10244.7|10239.7|10240|10235|24
1654562400000|2022-06-07 00:40:00|10240.2|10235.2|10241.5|10236.5|10242|10237|10239.7|10234.7|5
1654562700000|2022-06-07 00:45:00|10242|10237|10239.5|10234.5|10242.2|10237.2|10239|10234|75
1654563000000|2022-06-07 00:50:00|10239.8|10234.8|10242.2|10237.2|10243.3|10238.3|10238.5|10233.5|49
1654563300000|2022-06-07 00:55:00|10241.5|10236.5|10242|10237|10243|10238|10240.8|10235.8|24
1654563600000|2022-06-07 01:00:00|10242.2|10237.2|10245|10240|10245|10240|10242|10237|20
1654563900000|2022-06-07 01:05:00|10244.7|10239.7|10245|10240|10246.5|10241.5|10243|10238|47
1654564200000|2022-06-07 01:10:00|10245.2|10240.2|10247.2|10242.2|10247.7|10242.7|10245.2|10240.2|21
1654564500000|2022-06-07 01:15:00|10247.5|10242.5|10251|10246|10252.5|10247.5|10247.5|10242.5|35
1654564800000|2022-06-07 01:20:00|10250.7|10245.7|10252.5|10247.5|10253.7|10248.7|10250.5|10245.5|29
1654565100000|2022-06-07 01:25:00|10252.7|10247.7|10254.5|10249.5|10254.7|10249.7|10252.7|10247.7|35
1654565400000|2022-06-07 01:30:00|10254.2|10249.2|10254.5|10249.5|10257|10252|10253.8|10248.8|66
1654565700000|2022-06-07 01:35:00|10254.8|10249.8|10251|10246|10254.8|10249.8|10249.5|10244.5|39
1654566000000|2022-06-07 01:40:00|10251.3|10246.3|10248.8|10243.8|10251.8|10246.8|10248.5|10243.5|18
1654566300000|2022-06-07 01:45:00|10248.7|10243.7|10250.5|10245.5|10251|10246|10248.2|10243.2|26
1654566600000|2022-06-07 01:50:00|10250.3|10245.3|10250|10245|10251|10246|10249.3|10244.3|23
1654566900000|2022-06-07 01:55:00|10250.3|10245.3|10250|10245|10251|10246|10248.3|10243.3|12
1654567200000|2022-06-07 02:00:00|10249.7|10244.7|10253.2|10248.2|10253.7|10248.7|10249.7|10244.7|68
1654567500000|2022-06-07 02:05:00|10253|10248|10254.9|10249.9|10255.4|10250.4|10252.7|10247.7|19
1654567800000|2022-06-07 02:10:00|10254.5|10249.5|10255|10250|10255.7|10250.7|10254.2|10249.2|19
1654568100000|2022-06-07 02:15:00|10254.9|10249.9|10254.4|10249.4|10255.4|10250.4|10253.7|10248.7|23
1654568400000|2022-06-07 02:20:00|10254.2|10249.2|10254.5|10249.5|10255.5|10250.5|10252.9|10247.9|31
1654568700000|2022-06-07 02:25:00|10254.4|10249.4|10253.9|10248.9|10255.5|10250.5|10253.5|10248.5|19
1654569000000|2022-06-07 02:30:00|10254.2|10249.2|10255.9|10250.9|10256.2|10251.2|10253.4|10248.4|17
1654569300000|2022-06-07 02:35:00|10256.2|10251.2|10255.7|10250.7|10256.4|10251.4|10254.9|10249.9|18
1654569600000|2022-06-07 02:40:00|10255.4|10250.4|10256.5|10251.5|10256.7|10251.7|10255.2|10250.2|34
1654569900000|2022-06-07 02:45:00|10256.7|10251.7|10257.7|10252.7|10258.7|10253.7|10256.5|10251.5|59
1654570200000|2022-06-07 02:50:00|10257.9|10252.9|10254.5|10249.5|10258|10253|10253.7|10248.7|22
1654570500000|2022-06-07 02:55:00|10254.4|10249.4|10253.5|10248.5|10255|10250|10253|10248|2
1654570800000|2022-06-07 03:00:00|10253.7|10248.7|10254.7|10249.7|10255.5|10250.5|10253|10248|13
1654571100000|2022-06-07 03:05:00|10254.9|10249.9|10251.9|10246.9|10254.9|10249.9|10251.4|10246.4|17
1654571400000|2022-06-07 03:10:00|10252.4|10247.4|10249.4|10244.4|10252.4|10247.4|10249.2|10244.2|38
1654571700000|2022-06-07 03:15:00|10249.5|10244.5|10249.2|10244.2|10250.2|10245.2|10247.4|10242.4|52
1654572000000|2022-06-07 03:20:00|10248.7|10243.7|10250|10245|10250.5|10245.5|10248.7|10243.7|9
1654572300000|2022-06-07 03:25:00|10250.2|10245.2|10249.9|10244.9|10250.5|10245.5|10248.7|10243.7|14
1654572600000|2022-06-07 03:30:00|10250|10245|10249.5|10244.5|10250.5|10245.5|10248.9|10243.9|6
1654572900000|2022-06-07 03:35:00|10249.4|10244.4|10247.9|10242.9|10249.7|10244.7|10247.4|10242.4|40
1654573200000|2022-06-07 03:40:00|10248|10243|10249.9|10244.9|10249.9|10244.9|10247.4|10242.4|11
1654573500000|2022-06-07 03:45:00|10249.7|10244.7|10250|10245|10250.2|10245.2|10249|10244|21
1654573800000|2022-06-07 03:50:00|10249.7|10244.7|10249.5|10244.5|10250.4|10245.4|10249|10244|3
1654574100000|2022-06-07 03:55:00|10249.2|10244.2|10249.7|10244.7|10249.9|10244.9|10249|10244|2
1654574400000|2022-06-07 04:00:00|10249.5|10244.5|10250|10245|10251.2|10246.2|10249.5|10244.5|3
1654574700000|2022-06-07 04:05:00|10250.2|10245.2|10250|10245|10250.5|10245.5|10249.2|10244.2|12
1654575000000|2022-06-07 04:10:00|10250.2|10245.2|10249.5|10244.5|10250.5|10245.5|10249.2|10244.2|3
1654575300000|2022-06-07 04:15:00|10250|10245|10248|10243|10250.2|10245.2|10248|10243|3
1654575600000|2022-06-07 04:20:00|10248.2|10243.2|10246|10241|10248.5|10243.5|10245.9|10240.9|10
1654575900000|2022-06-07 04:25:00|10246.4|10241.4|10244.4|10239.4|10246.7|10241.7|10244|10239|11
1654576200000|2022-06-07 04:30:00|10244.2|10239.2|10243.5|10238.5|10244.2|10239.2|10235.2|10230.2|415
1654576500000|2022-06-07 04:35:00|10243.4|10238.4|10250|10245|10250.7|10245.7|10242.5|10237.5|87
1654576800000|2022-06-07 04:40:00|10250.2|10245.2|10251.5|10246.5|10252.5|10247.5|10248.2|10243.2|66
1654577100000|2022-06-07 04:45:00|10252|10247|10254.5|10249.5|10255.5|10250.5|10251.5|10246.5|49
1654577400000|2022-06-07 04:50:00|10254.7|10249.7|10250.5|10245.5|10255.7|10250.7|10250.5|10245.5|41
1654577700000|2022-06-07 04:55:00|10250.7|10245.7|10254|10249|10254|10249|10249.5|10244.5|29
1654578000000|2022-06-07 05:00:00|10253.5|10248.5|10254.5|10249.5|10255|10250|10252.7|10247.7|47
1654578300000|2022-06-07 05:05:00|10255|10250|10256.5|10251.5|10263|10258|10255|10250|195
1654578600000|2022-06-07 05:10:00|10257|10252|10255.7|10250.7|10258.7|10253.7|10255.7|10250.7|37
1654578900000|2022-06-07 05:15:00|10255|10250|10255.5|10250.5|10257|10252|10254|10249|47
1654579200000|2022-06-07 05:20:00|10255.7|10250.7|10259|10254|10259|10254|10255.5|10250.5|14
1654579500000|2022-06-07 05:25:00|10258.7|10253.7|10262.5|10257.5|10263.5|10258.5|10258.7|10253.7|102
1654579800000|2022-06-07 05:30:00|10262.2|10257.2|10262.5|10257.5|10264.2|10259.2|10261|10256|91
1654580100000|2022-06-07 05:35:00|10262.4|10257.4|10263|10258|10264.2|10259.2|10262|10257|21
1654580400000|2022-06-07 05:40:00|10262.7|10257.7|10261.8|10256.8|10263.2|10258.2|10259.5|10254.5|30
1654580700000|2022-06-07 05:45:00|10262|10257|10259.5|10254.5|10263.5|10258.5|10259|10254|76
1654581000000|2022-06-07 05:50:00|10259.8|10254.8|10262.3|10257.3|10262.3|10257.3|10259|10254|21
1654581300000|2022-06-07 05:55:00|10262.2|10257.2|10264.3|10259.3|10264.7|10259.7|10259.5|10254.5|74
1654581600000|2022-06-07 06:00:00|10263.8|10258.8|10262.5|10257.5|10264|10259|10260.5|10255.5|51
1654581900000|2022-06-07 06:05:00|10262|10257|10266.4|10261.4|10268|10263|10262|10257|50
1654582200000|2022-06-07 06:10:00|10266|10261|10271.9|10266.9|10272.4|10267.4|10265.5|10260.5|155
1654582500000|2022-06-07 06:15:00|10271.4|10266.4|10270.9|10265.9|10272.7|10267.7|10269.9|10264.9|39
1654582800000|2022-06-07 06:20:00|10271.4|10266.4|10267.4|10262.4|10271.4|10266.4|10266.5|10261.5|40
1654583100000|2022-06-07 06:25:00|10267.5|10262.5|10264.9|10259.9|10268|10263|10264.9|10259.9|9
1654583400000|2022-06-07 06:30:00|10265|10260|10263.2|10258.2|10267.4|10262.4|10263|10258|47
1654583700000|2022-06-07 06:35:00|10262.5|10257.5|10257|10252|10262.5|10257.5|10256.5|10251.5|80
1654584000000|2022-06-07 06:40:00|10257.5|10252.5|10254.2|10249.2|10259|10254|10254|10249|36
1654584300000|2022-06-07 06:45:00|10254.5|10249.5|10251.9|10246.9|10254.5|10249.5|10248.5|10243.5|111
1654584600000|2022-06-07 06:50:00|10251.7|10246.7|10253|10248|10253|10248|10249.7|10244.7|21
1654584900000|2022-06-07 06:55:00|10253.2|10248.2|10254.7|10249.7|10255.4|10250.4|10252.9|10247.9|36
1654585200000|2022-06-07 07:00:00|10254.9|10249.9|10253.4|10248.4|10255.4|10250.4|10251.1|10246.1|79
1654585500000|2022-06-07 07:05:00|10252.9|10247.9|10248.1|10243.1|10253.4|10248.4|10245.9|10240.9|94
1654585800000|2022-06-07 07:10:00|10248.2|10243.2|10249.1|10244.1|10251.4|10246.4|10248.2|10243.2|87
1654586100000|2022-06-07 07:15:00|10249.2|10244.2|10249.9|10244.9|10250.2|10245.2|10247.1|10242.1|1583
1654586400000|2022-06-07 07:20:00|10250.1|10245.1|10247.6|10242.6|10251.9|10246.9|10247.6|10242.6|2069
1654586700000|2022-06-07 07:25:00|10247.9|10242.9|10251.4|10246.4|10251.6|10246.6|10247.9|10242.9|34
1654587000000|2022-06-07 07:30:00|10251.6|10246.6|10249.1|10244.1|10251.9|10246.9|10246.1|10241.1|27
1654587300000|2022-06-07 07:35:00|10249.4|10244.4|10248.4|10243.4|10250.6|10245.6|10246.9|10241.9|19
1654587600000|2022-06-07 07:40:00|10248.9|10243.9|10253.4|10248.4|10253.9|10248.9|10247.4|10242.4|33
1654587900000|2022-06-07 07:45:00|10253.9|10248.9|10257.4|10252.4|10257.4|10252.4|10252.9|10247.9|51
1654588200000|2022-06-07 07:50:00|10257.6|10252.6|10255.1|10250.1|10258.6|10253.6|10254.9|10249.9|34
1654588500000|2022-06-07 07:55:00|10254.9|10249.9|10253.6|10248.6|10255.4|10250.4|10252.1|10247.1|40
1654588800000|2022-06-07 08:00:00|10253.4|10248.4|10246.9|10241.9|10254.9|10249.9|10246.1|10241.1|30
1654589100000|2022-06-07 08:05:00|10246.4|10241.4|10240.9|10235.9|10246.9|10241.9|10240.4|10235.4|124
1654589400000|2022-06-07 08:10:00|10240.4|10235.4|10237.9|10232.9|10242.9|10237.9|10234.9|10229.9|56
1654589700000|2022-06-07 08:15:00|10237.4|10232.4|10241.4|10236.4|10242.6|10237.6|10237.4|10232.4|41
1654590000000|2022-06-07 08:20:00|10241.9|10236.9|10241.9|10236.9|10242.9|10237.9|10240.6|10235.6|15
1654590300000|2022-06-07 08:25:00|10241.4|10236.4|10244.1|10239.1|10244.4|10239.4|10241.4|10236.4|44
1654590600000|2022-06-07 08:30:00|10243.9|10238.9|10244.1|10239.1|10245.4|10240.4|10242.4|10237.4|20
1654590900000|2022-06-07 08:35:00|10244.4|10239.4|10243.4|10238.4|10244.4|10239.4|10240.9|10235.9|27
1654591200000|2022-06-07 08:40:00|10243.1|10238.1|10247.4|10242.4|10248.6|10243.6|10242.9|10237.9|97
1654591500000|2022-06-07 08:45:00|10247.6|10242.6|10249.4|10244.4|10250.1|10245.1|10247.1|10242.1|22
1654591800000|2022-06-07 08:50:00|10249.6|10244.6|10252.9|10247.9|10252.9|10247.9|10249.6|10244.6|45
1654592100000|2022-06-07 08:55:00|10253.1|10248.1|10256.4|10251.4|10256.9|10251.9|10252.3|10247.3|69
1654592400000|2022-06-07 09:00:00|10256.8|10251.8|10259.4|10254.4|10259.4|10254.4|10254.9|10249.9|81
1654592700000|2022-06-07 09:05:00|10259.1|10254.1|10257.3|10252.3|10259.4|10254.4|10256.3|10251.3|83
1654593000000|2022-06-07 09:10:00|10256.8|10251.8|10254.8|10249.8|10257.3|10252.3|10253.4|10248.4|12
1654593300000|2022-06-07 09:15:00|10254.4|10249.4|10250.6|10245.6|10254.9|10249.9|10250.3|10245.3|55
1654593600000|2022-06-07 09:20:00|10250.8|10245.8|10251.8|10246.8|10253.6|10248.6|10249.3|10244.3|33
1654593900000|2022-06-07 09:25:00|10251.9|10246.9|10251.1|10246.1|10253.8|10248.8|10249.8|10244.8|8
1654594200000|2022-06-07 09:30:00|10251.3|10246.3|10247.3|10242.3|10252.1|10247.1|10246.3|10241.3|33
1654594500000|2022-06-07 09:35:00|10247.6|10242.6|10249.4|10244.4|10249.4|10244.4|10246.8|10241.8|12
1654594800000|2022-06-07 09:40:00|10249.3|10244.3|10250.4|10245.4|10251.9|10246.9|10248.9|10243.9|22
1654595100000|2022-06-07 09:45:00|10250.6|10245.6|10250.9|10245.9|10252.9|10247.9|10250.1|10245.1|27
1654595400000|2022-06-07 09:50:00|10251.4|10246.4|10256.6|10251.6|10256.8|10251.8|10251.1|10246.1|50
1654595700000|2022-06-07 09:55:00|10256.8|10251.8|10255.8|10250.8|10257.9|10252.9|10255.6|10250.6|30
1654596000000|2022-06-07 10:00:00|10255.4|10250.4|10256.9|10251.9|10257.4|10252.4|10253.4|10248.4|59
1654596300000|2022-06-07 10:05:00|10256.8|10251.8|10254.9|10249.9|10258.9|10253.9|10254.1|10249.1|48
1654596600000|2022-06-07 10:10:00|10254.6|10249.6|10251.9|10246.9|10256.4|10251.4|10251.9|10246.9|71
1654596900000|2022-06-07 10:15:00|10251.4|10246.4|10254.4|10249.4|10254.4|10249.4|10251.1|10246.1|20
1654597200000|2022-06-07 10:20:00|10254.1|10249.1|10252.9|10247.9|10255.9|10250.9|10252.6|10247.6|35
1654597500000|2022-06-07 10:25:00|10252.6|10247.6|10253.9|10248.9|10255.1|10250.1|10251.9|10246.9|20
1654597800000|2022-06-07 10:30:00|10253.6|10248.6|10255.9|10250.9|10255.9|10250.9|10251.4|10246.4|28
1654598100000|2022-06-07 10:35:00|10255.8|10250.8|10252.4|10247.4|10255.9|10250.9|10250.9|10245.9|36
1654598400000|2022-06-07 10:40:00|10252.1|10247.1|10253.4|10248.4|10254.4|10249.4|10249.9|10244.9|18
1654598700000|2022-06-07 10:45:00|10252.9|10247.9|10252.6|10247.6|10253.4|10248.4|10250.4|10245.4|14
1654599000000|2022-06-07 10:50:00|10252.9|10247.9|10253.9|10248.9|10255.4|10250.4|10251.4|10246.4|58
1654599300000|2022-06-07 10:55:00|10254.1|10249.1|10259.6|10254.6|10261.2|10256.2|10253.4|10248.4|164
1654599600000|2022-06-07 11:00:00|10259.9|10254.9|10259.4|10254.4|10260.9|10255.9|10258.4|10253.4|36
1654599900000|2022-06-07 11:05:00|10259.6|10254.6|10261.4|10256.4|10261.9|10256.9|10258.9|10253.9|50
1654600200000|2022-06-07 11:10:00|10260.9|10255.9|10263.1|10258.1|10265.6|10260.6|10260.9|10255.9|51
1654600500000|2022-06-07 11:15:00|10263.4|10258.4|10261.6|10256.6|10265.4|10260.4|10261.6|10256.6|40
1654600800000|2022-06-07 11:20:00|10261.7|10256.7|10259.1|10254.1|10263.1|10258.1|10257.9|10252.9|47
1654601100000|2022-06-07 11:25:00|10258.9|10253.9|10259.9|10254.9|10261.6|10256.6|10258.4|10253.4|32
1654601400000|2022-06-07 11:30:00|10260.4|10255.4|10260.1|10255.1|10262.4|10257.4|10259.9|10254.9|20
1654601700000|2022-06-07 11:35:00|10259.9|10254.9|10260.6|10255.6|10262.6|10257.6|10259.4|10254.4|48
1654602000000|2022-06-07 11:40:00|10260.7|10255.7|10261.4|10256.4|10263.1|10258.1|10260.2|10255.2|127
1654602300000|2022-06-07 11:45:00|10261.1|10256.1|10263.6|10258.6|10264.9|10259.9|10261.1|10256.1|86
1654602600000|2022-06-07 11:50:00|10263.9|10258.9|10268.7|10263.7|10268.7|10263.7|10262.4|10257.4|97
1654602900000|2022-06-07 11:55:00|10268.9|10263.9|10267.2|10262.2|10270.2|10265.2|10266.4|10261.4|69
1654603200000|2022-06-07 12:00:00|10267.4|10262.4|10267.4|10262.4|10268.4|10263.4|10265.7|10260.7|40
1654603500000|2022-06-07 12:05:00|10267.9|10262.9|10267.4|10262.4|10268.4|10263.4|10264.7|10259.7|111
1654603800000|2022-06-07 12:10:00|10267.1|10262.1|10269.6|10264.6|10270.1|10265.1|10266.6|10261.6|98
1654604100000|2022-06-07 12:15:00|10269.8|10264.8|10271.4|10266.4|10273.6|10268.6|10268.1|10263.1|120
1654604400000|2022-06-07 12:20:00|10271.6|10266.6|10264.4|10259.4|10272.3|10267.3|10264.4|10259.4|48
1654604700000|2022-06-07 12:25:00|10264.6|10259.6|10263.9|10258.9|10265.4|10260.4|10260.4|10255.4|44
1654605000000|2022-06-07 12:30:00|10264.4|10259.4|10262.4|10257.4|10264.7|10259.7|10261.4|10256.4|66
1654605300000|2022-06-07 12:35:00|10262.2|10257.2|10258.4|10253.4|10262.2|10257.2|10256.7|10251.7|64
1654605600000|2022-06-07 12:40:00|10258.7|10253.7|10259.9|10254.9|10259.9|10254.9|10256.2|10251.2|64
1654605900000|2022-06-07 12:45:00|10259.4|10254.4|10265.1|10260.1|10265.9|10260.9|10259.4|10254.4|30
1654606200000|2022-06-07 12:50:00|10264.4|10259.4|10269.3|10264.3|10270.1|10265.1|10262.9|10257.9|21
1654606500000|2022-06-07 12:55:00|10268.8|10263.8|10271.9|10266.9|10273.1|10268.1|10268.8|10263.8|177
1654606800000|2022-06-07 13:00:00|10272.8|10267.8|10268.1|10263.1|10273.1|10268.1|10268.1|10263.1|137
1654607100000|2022-06-07 13:05:00|10267.9|10262.9|10269.6|10264.6|10270.1|10265.1|10266.1|10261.1|59
1654607400000|2022-06-07 13:10:00|10269.3|10264.3|10270.9|10265.9|10273.1|10268.1|10268.8|10263.8|50
1654607700000|2022-06-07 13:15:00|10271.1|10266.1|10272.4|10267.4|10272.9|10267.9|10267.9|10262.9|59
1654608000000|2022-06-07 13:20:00|10272.7|10267.7|10267.4|10262.4|10273.1|10268.1|10265.4|10260.4|43
1654608300000|2022-06-07 13:25:00|10267.1|10262.1|10262.6|10257.6|10267.9|10262.9|10262.1|10257.1|48
1654608600000|2022-06-07 13:30:00|10261.9|10256.9|10257.3|10252.3|10262.9|10257.9|10257.3|10252.3|205
1654608900000|2022-06-07 13:35:00|10257.6|10252.6|10258.3|10253.3|10259.1|10254.1|10256.8|10251.8|168
1654609200000|2022-06-07 13:40:00|10258.8|10253.8|10251.8|10246.8|10259.1|10254.1|10249.8|10244.8|128
1654609500000|2022-06-07 13:45:00|10251.3|10246.3|10236.1|10231.1|10251.3|10246.3|10236.1|10231.1|302
1654609800000|2022-06-07 13:50:00|10236.6|10231.6|10239.3|10234.3|10239.3|10234.3|10235.1|10230.1|396
1654610100000|2022-06-07 13:55:00|10239.1|10234.1|10242.8|10237.8|10246.1|10241.1|10238.1|10233.1|244
1654610400000|2022-06-07 14:00:00|10242.6|10237.6|10243.8|10238.8|10246.6|10241.6|10241.3|10236.3|373
1654610700000|2022-06-07 14:05:00|10243.6|10238.6|10248.8|10243.8|10249.3|10244.3|10242.3|10237.3|160
1654611000000|2022-06-07 14:10:00|10249.6|10244.6|10250.3|10245.3|10252.3|10247.3|10248.3|10243.3|149
1654611300000|2022-06-07 14:15:00|10250.8|10245.8|10249.1|10244.1|10253.1|10248.1|10249.1|10244.1|119
1654611600000|2022-06-07 14:20:00|10248.8|10243.8|10247.1|10242.1|10250.8|10245.8|10245.8|10240.8|230
1654611900000|2022-06-07 14:25:00|10246.8|10241.8|10239.5|10234.5|10247.8|10242.8|10239.5|10234.5|172
1654612200000|2022-06-07 14:30:00|10239.6|10234.6|10231.6|10226.6|10241.6|10236.6|10231.6|10226.6|276
1654612500000|2022-06-07 14:35:00|10231.4|10226.4|10233.4|10228.4|10233.8|10228.8|10229.9|10224.9|115
1654612800000|2022-06-07 14:40:00|10233.1|10228.1|10225.6|10220.6|10233.4|10228.4|10223.6|10218.6|370
1654613100000|2022-06-07 14:45:00|10225.4|10220.4|10221.4|10216.4|10229.4|10224.4|10220.4|10215.4|424
1654613400000|2022-06-07 14:50:00|10220.9|10215.9|10218.6|10213.6|10224.6|10219.6|10218.6|10213.6|297
1654613700000|2022-06-07 14:55:00|10218.9|10213.9|10223.1|10218.1|10223.8|10218.8|10218.6|10213.6|487
1654614000000|2022-06-07 15:00:00|10222.9|10217.9|10223.6|10218.6|10223.6|10218.6|10220.1|10215.1|234
1654614300000|2022-06-07 15:05:00|10223.4|10218.4|10226.6|10221.6|10228.1|10223.1|10223.1|10218.1|186
1654614600000|2022-06-07 15:10:00|10226.1|10221.1|10223.9|10218.9|10227.4|10222.4|10222.4|10217.4|86
1654614900000|2022-06-07 15:15:00|10224.1|10219.1|10227.6|10222.6|10229.4|10224.4|10220.6|10215.6|83
1654615200000|2022-06-07 15:20:00|10227.4|10222.4|10230.4|10225.4|10230.4|10225.4|10226.6|10221.6|46
1654615500000|2022-06-07 15:25:00|10230.1|10225.1|10230.6|10225.6|10231.9|10226.9|10228.4|10223.4|133
1654615800000|2022-06-07 15:30:00|10230.4|10225.4|10232.1|10227.1|10232.4|10227.4|10228.9|10223.9|157
1654616100000|2022-06-07 15:35:00|10232.4|10227.4|10229.9|10224.9|10234.9|10229.9|10229.9|10224.9|152
1654616400000|2022-06-07 15:40:00|10229.7|10224.7|10229.9|10224.9|10230.9|10225.9|10228.2|10223.2|72
1654616700000|2022-06-07 15:45:00|10229.7|10224.7|10230.2|10225.2|10230.7|10225.7|10228.7|10223.7|31
1654617000000|2022-06-07 15:50:00|10229.9|10224.9|10225.2|10220.2|10230.2|10225.2|10224.9|10219.9|93
1654617300000|2022-06-07 15:55:00|10225.4|10220.4|10227.2|10222.2|10228.2|10223.2|10223.9|10218.9|66
1654617600000|2022-06-07 16:00:00|10227.1|10222.1|10225.7|10220.7|10227.4|10222.4|10224.9|10219.9|29
1654617900000|2022-06-07 16:05:00|10225.9|10220.9|10225.4|10220.4|10227.4|10222.4|10224.7|10219.7|23
1654618200000|2022-06-07 16:10:00|10224.9|10219.9|10225.2|10220.2|10226.2|10221.2|10224.2|10219.2|32
1654618500000|2022-06-07 16:15:00|10225.4|10220.4|10229.2|10224.2|10229.2|10224.2|10224.7|10219.7|63
1654618800000|2022-06-07 16:20:00|10229.4|10224.4|10227.9|10222.9|10230.6|10225.6|10227.9|10222.9|53
1654619100000|2022-06-07 16:25:00|10228.1|10223.1|10225.1|10220.1|10228.1|10223.1|10224.6|10219.6|87
1654619400000|2022-06-07 16:30:00|10225.8|10220.8|10222.6|10217.6|10226.4|10221.4|10221.1|10216.1|139
1654619700000|2022-06-07 16:35:00|10222.8|10217.8|10225.1|10220.1|10226|10221|10222.3|10217.3|123
1654620000000|2022-06-07 16:40:00|10225|10220|10227.8|10222.8|10228.6|10223.6|10223.8|10218.8|54
1654620300000|2022-06-07 16:45:00|10228|10223|10227.3|10222.3|10228.1|10223.1|10224.8|10219.8|27
1654620600000|2022-06-07 16:50:00|10227|10222|10225.1|10220.1|10228|10223|10224.1|10219.1|18
1654620900000|2022-06-07 16:55:00|10224.6|10219.6|10226.3|10221.3|10227|10222|10223.8|10218.8|46
1654621200000|2022-06-07 17:00:00|10225.8|10220.8|10227.6|10222.6|10230.5|10225.5|10225.8|10220.8|130
1654621500000|2022-06-07 17:05:00|10227.8|10222.8|10227.1|10222.1|10229.1|10224.1|10226.1|10221.1|31
1654621800000|2022-06-07 17:10:00|10227.3|10222.3|10230.3|10225.3|10230.6|10225.6|10227.3|10222.3|33
1654622100000|2022-06-07 17:15:00|10229.8|10224.8|10231.3|10226.3|10232.1|10227.1|10229.8|10224.8|206
1654622400000|2022-06-07 17:20:00|10231.4|10226.4|10230.3|10225.3|10231.4|10226.4|10228.3|10223.3|39
1654622700000|2022-06-07 17:25:00|10230.1|10225.1|10231.3|10226.3|10231.8|10226.8|10229.1|10224.1|18
1654623000000|2022-06-07 17:30:00|10230.8|10225.8|10230.8|10225.8|10230.8|10225.8|10229.3|10224.3|35
1654623300000|2022-06-07 17:35:00|10230.3|10225.3|10231.1|10226.1|10231.3|10226.3|10230.1|10225.1|559
1654623600000|2022-06-07 17:40:00|10230.8|10225.8|10228.3|10223.3|10231.6|10226.6|10227.6|10222.6|71
1654623900000|2022-06-07 17:45:00|10227.8|10222.8|10228.6|10223.6|10230.4|10225.4|10227.6|10222.6|74
1654624200000|2022-06-07 17:50:00|10228.4|10223.4|10229.6|10224.6|10229.6|10224.6|10227.6|10222.6|20
1654624500000|2022-06-07 17:55:00|10229.1|10224.1|10230.4|10225.4|10230.9|10225.9|10229.1|10224.1|26
1654624800000|2022-06-07 18:00:00|10230.9|10225.9|10229.6|10224.6|10232.6|10227.6|10229.6|10224.6|240
1654625100000|2022-06-07 18:05:00|10229.1|10224.1|10224.9|10219.9|10229.4|10224.4|10224.6|10219.6|33
1654625400000|2022-06-07 18:10:00|10224.6|10219.6|10221.9|10216.9|10224.9|10219.9|10221.8|10216.8|160
1654625700000|2022-06-07 18:15:00|10222.1|10217.1|10221.4|10216.4|10222.6|10217.6|10220.9|10215.9|104
1654626000000|2022-06-07 18:20:00|10221.8|10216.8|10221.1|10216.1|10222.6|10217.6|10220.8|10215.8|17
1654626300000|2022-06-07 18:25:00|10221.4|10216.4|10219.6|10214.6|10221.4|10216.4|10219.6|10214.6|29
1654626600000|2022-06-07 18:30:00|10219.9|10214.9|10217.1|10212.1|10219.9|10214.9|10216.1|10211.1|69
1654626900000|2022-06-07 18:35:00|10216.9|10211.9|10215.8|10210.8|10218.3|10213.3|10214.1|10209.1|104
1654627200000|2022-06-07 18:40:00|10215.9|10210.9|10217.6|10212.6|10218.3|10213.3|10215.8|10210.8|642
1654627500000|2022-06-07 18:45:00|10217.8|10212.8|10219.8|10214.8|10220.3|10215.3|10217.6|10212.6|55
1654627800000|2022-06-07 18:50:00|10220.3|10215.3|10220.1|10215.1|10221.3|10216.3|10219.3|10214.3|56
1654628100000|2022-06-07 18:55:00|10220.2|10215.2|10220.1|10215.1|10221.6|10216.6|10220.1|10215.1|99
1654628400000|2022-06-07 19:00:00|10220.4|10215.4|10219.9|10214.9|10220.4|10215.4|10218.6|10213.6|21
1654628700000|2022-06-07 19:05:00|10219.4|10214.4|10217.9|10212.9|10220.4|10215.4|10217.6|10212.6|6
1654629000000|2022-06-07 19:10:00|10217.6|10212.6|10220.1|10215.1|10220.6|10215.6|10217.6|10212.6|7
1654629300000|2022-06-07 19:15:00|10219.9|10214.9|10219.6|10214.6|10220.4|10215.4|10219.4|10214.4|4
1654629600000|2022-06-07 19:20:00|10218.6|10213.6|10219.6|10214.6|10220.9|10215.9|10218.6|10213.6|32
1654629900000|2022-06-07 19:25:00|10219.9|10214.9|10220.6|10215.6|10221.9|10216.9|10219.6|10214.6|8
1654630200000|2022-06-07 19:30:00|10220.9|10215.9|10218.1|10213.1|10221.4|10216.4|10218.1|10213.1|57
1654630500000|2022-06-07 19:35:00|10218.4|10213.4|10217.1|10212.1|10218.4|10213.4|10216.6|10211.6|21
1654630800000|2022-06-07 19:40:00|10217.4|10212.4|10218.4|10213.4|10218.9|10213.9|10217.1|10212.1|15
1654631100000|2022-06-07 19:45:00|10218.9|10213.9|10219.4|10214.4|10219.9|10214.9|10218.6|10213.6|14
1654631400000|2022-06-07 19:50:00|10219.6|10214.6|10218.9|10213.9|10219.6|10214.6|10218.6|10213.6|34
1654631700000|2022-06-07 19:55:00|10218.8|10213.8|10219.6|10214.6|10220.6|10215.6|10218.4|10213.4|49
1654632000000|2022-06-07 20:00:00|10219.4|10214.4|10221.3|10216.3|10221.6|10216.6|10219.4|10214.4|37
1654632300000|2022-06-07 20:05:00|10221.4|10216.4|10222.3|10217.3|10222.8|10217.8|10221.3|10216.3|3
1654632600000|2022-06-07 20:10:00|10222.1|10217.1|10221.6|10216.6|10222.3|10217.3|10221.3|10216.3|10
1654632900000|2022-06-07 20:15:00|10221.8|10216.8|10221.6|10216.6|10221.8|10216.8|10221.1|10216.1|22
1654633200000|2022-06-07 20:20:00|10221.1|10216.1|10220.6|10215.6|10221.3|10216.3|10220.6|10215.6|4
1654633500000|2022-06-07 20:25:00|10220.8|10215.8|10222.9|10217.9|10223.3|10218.3|10220.1|10215.1|40
1654633800000|2022-06-07 20:30:00|10223.3|10218.3|10222.6|10217.6|10223.3|10218.3|10222.3|10217.3|10
1654634100000|2022-06-07 20:35:00|10222.8|10217.8|10222.3|10217.3|10222.8|10217.8|10222.3|10217.3|14
1654634400000|2022-06-07 20:40:00|10222.6|10217.6|10221.6|10216.6|10222.6|10217.6|10221.6|10216.6|28
1654634700000|2022-06-07 20:45:00|10222.1|10217.1|10222.3|10217.3|10222.8|10217.8|10222.1|10217.1|4
1654635000000|2022-06-07 20:50:00|10222.6|10217.6|10222.3|10217.3|10222.8|10217.8|10222.3|10217.3|5
1654635300000|2022-06-07 20:55:00|10222.8|10217.8|10230.9|10221.9|10230.9|10221.9|10222.4|10216.3|30
1654646400000|2022-06-08 00:00:00|10229.1|10224.1|10230.3|10225.3|10231.8|10226.8|10228.1|10223.1|206
1654646700000|2022-06-08 00:05:00|10230.6|10225.6|10232.5|10227.5|10232.8|10227.8|10230.6|10225.6|13
1654647000000|2022-06-08 00:10:00|10232.1|10227.1|10229.8|10224.8|10232.8|10227.8|10229.8|10224.8|6
1654647300000|2022-06-08 00:15:00|10230.1|10225.1|10229.8|10224.8|10231.3|10226.3|10229.3|10224.3|23
1654647600000|2022-06-08 00:20:00|10229.3|10224.3|10231.3|10226.3|10232.3|10227.3|10229.3|10224.3|9
1654647900000|2022-06-08 00:25:00|10231.8|10226.8|10231.1|10226.1|10232.8|10227.8|10230.3|10225.3|6
1654648200000|2022-06-08 00:30:00|10231.3|10226.3|10231.1|10226.1|10231.3|10226.3|10229.8|10224.8|5
1654648500000|2022-06-08 00:35:00|10231.3|10226.3|10230.8|10225.8|10231.8|10226.8|10230.3|10225.3|16
1654648800000|2022-06-08 00:40:00|10230.6|10225.6|10230.8|10225.8|10230.8|10225.8|10229.6|10224.6|9
1654649100000|2022-06-08 00:45:00|10230.6|10225.6|10233.6|10228.6|10233.6|10228.6|10229.8|10224.8|28
1654649400000|2022-06-08 00:50:00|10233.8|10228.8|10234.8|10229.8|10234.8|10229.8|10230.8|10225.8|75
1654649700000|2022-06-08 00:55:00|10234.5|10229.5|10237.1|10232.1|10237.6|10232.6|10232|10227|42
1654650000000|2022-06-08 01:00:00|10236.8|10231.8|10239.6|10234.6|10239.8|10234.8|10235.8|10230.8|92
1654650300000|2022-06-08 01:05:00|10239.8|10234.8|10242.8|10237.8|10244.1|10239.1|10239.3|10234.3|50
1654650600000|2022-06-08 01:10:00|10243.1|10238.1|10242.3|10237.3|10245.1|10240.1|10242.1|10237.1|216
1654650900000|2022-06-08 01:15:00|10242.1|10237.1|10237.3|10232.3|10242.1|10237.1|10236.8|10231.8|40
1654651200000|2022-06-08 01:20:00|10237.6|10232.6|10242.3|10237.3|10243.5|10238.5|10237.6|10232.6|25
1654651500000|2022-06-08 01:25:00|10241.8|10236.8|10237.5|10232.5|10242.3|10237.3|10237.5|10232.5|32
1654651800000|2022-06-08 01:30:00|10237.6|10232.6|10238.1|10233.1|10238.3|10233.3|10236.3|10231.3|32
1654652100000|2022-06-08 01:35:00|10238.3|10233.3|10238.3|10233.3|10239.3|10234.3|10236.1|10231.1|15
1654652400000|2022-06-08 01:40:00|10237.8|10232.8|10240.3|10235.3|10241.1|10236.1|10237.8|10232.8|6
1654652700000|2022-06-08 01:45:00|10240.6|10235.6|10241.8|10236.8|10243.8|10238.8|10240.3|10235.3|15
1654653000000|2022-06-08 01:50:00|10241.3|10236.3|10242.6|10237.6|10243.8|10238.8|10241.1|10236.1|8
1654653300000|2022-06-08 01:55:00|10242.3|10237.3|10242.3|10237.3|10243.3|10238.3|10240.8|10235.8|15
1654653600000|2022-06-08 02:00:00|10242.1|10237.1|10240.8|10235.8|10242.6|10237.6|10238.8|10233.8|42
1654653900000|2022-06-08 02:05:00|10240.6|10235.6|10238.8|10233.8|10240.6|10235.6|10238.6|10233.6|8
1654654200000|2022-06-08 02:10:00|10238.6|10233.6|10237.3|10232.3|10238.6|10233.6|10235.8|10230.8|55
1654654500000|2022-06-08 02:15:00|10237.5|10232.5|10237.8|10232.8|10238.8|10233.8|10236.3|10231.3|13
1654654800000|2022-06-08 02:20:00|10237.5|10232.5|10238.5|10233.5|10239.3|10234.3|10237.3|10232.3|1
1654655100000|2022-06-08 02:25:00|10237.8|10232.8|10237.8|10232.8|10238.3|10233.3|10236.5|10231.5|7
1654655400000|2022-06-08 02:30:00|10238.1|10233.1|10236.8|10231.8|10238.8|10233.8|10235.8|10230.8|8
1654655700000|2022-06-08 02:35:00|10236.6|10231.6|10233.3|10228.3|10236.6|10231.6|10232.6|10227.6|9
1654656000000|2022-06-08 02:40:00|10233.6|10228.6|10233.3|10228.3|10234.8|10229.8|10233.3|10228.3|13
1654656300000|2022-06-08 02:45:00|10233.6|10228.6|10235.8|10230.8|10236.1|10231.1|10233|10228|34
1654656600000|2022-06-08 02:50:00|10235.6|10230.6|10237.8|10232.8|10237.8|10232.8|10235.1|10230.1|41
1654656900000|2022-06-08 02:55:00|10237.3|10232.3|10237.8|10232.8|10238.1|10233.1|10236.8|10231.8|14
1654657200000|2022-06-08 03:00:00|10237.6|10232.6|10237.3|10232.3|10238.1|10233.1|10236.3|10231.3|39
1654657500000|2022-06-08 03:05:00|10237.8|10232.8|10242.8|10237.8|10244.1|10239.1|10237.6|10232.6|20
1654657800000|2022-06-08 03:10:00|10243.3|10238.3|10244.8|10239.8|10245.1|10240.1|10242.8|10237.8|48
1654658100000|2022-06-08 03:15:00|10244.6|10239.6|10245.5|10240.5|10245.8|10240.8|10242.8|10237.8|134
1654658400000|2022-06-08 03:20:00|10245.1|10240.1|10244|10239|10245.6|10240.6|10243.3|10238.3|41
1654658700000|2022-06-08 03:25:00|10244.3|10239.3|10245.3|10240.3|10245.8|10240.8|10244.3|10239.3|7
1654659000000|2022-06-08 03:30:00|10245|10240|10244.8|10239.8|10245.8|10240.8|10243.1|10238.1|32
1654659300000|2022-06-08 03:35:00|10244.5|10239.5|10244.8|10239.8|10245.1|10240.1|10243|10238|63
1654659600000|2022-06-08 03:40:00|10244.6|10239.6|10247.3|10242.3|10247.3|10242.3|10244.5|10239.5|36
1654659900000|2022-06-08 03:45:00|10247|10242|10245.8|10240.8|10247|10242|10245.5|10240.5|5
1654660200000|2022-06-08 03:50:00|10246|10241|10245.3|10240.3|10246|10241|10244.8|10239.8|3
1654660500000|2022-06-08 03:55:00|10245.6|10240.6|10245.5|10240.5|10246.3|10241.3|10245.1|10240.1|8
1654660800000|2022-06-08 04:00:00|10244.8|10239.8|10247.1|10242.1|10247.6|10242.6|10244.8|10239.8|62
1654661100000|2022-06-08 04:05:00|10247.3|10242.3|10247.8|10242.8|10248.5|10243.5|10246.5|10241.5|31
1654661400000|2022-06-08 04:10:00|10248|10243|10249.1|10244.1|10250|10245|10247.8|10242.8|21
1654661700000|2022-06-08 04:15:00|10249.3|10244.3|10245.8|10240.8|10249.3|10244.3|10245.8|10240.8|22
1654662000000|2022-06-08 04:20:00|10246|10241|10244.8|10239.8|10246.3|10241.3|10244.8|10239.8|5
1654662300000|2022-06-08 04:25:00|10245|10240|10245.8|10240.8|10246.5|10241.5|10244.8|10239.8|5
1654662600000|2022-06-08 04:30:00|10245.5|10240.5|10247.8|10242.8|10248|10243|10245.5|10240.5|8
1654662900000|2022-06-08 04:35:00|10247.5|10242.5|10248.3|10243.3|10249.3|10244.3|10247.5|10242.5|9
1654663200000|2022-06-08 04:40:00|10248|10243|10247.3|10242.3|10248.5|10243.5|10247.3|10242.3|4
1654663500000|2022-06-08 04:45:00|10247.8|10242.8|10247|10242|10248|10243|10247|10242|2
1654663800000|2022-06-08 04:50:00|10246.5|10241.5|10247.8|10242.8|10248|10243|10246.3|10241.3|10
1654664100000|2022-06-08 04:55:00|10248|10243|10251.3|10246.3|10251.8|10246.8|10246.8|10241.8|20
1654664400000|2022-06-08 05:00:00|10251.8|10246.8|10247.8|10242.8|10251.8|10246.8|10247.8|10242.8|33
1654664700000|2022-06-08 05:05:00|10248.3|10243.3|10244.3|10239.3|10248.3|10243.3|10244.3|10239.3|62
1654665000000|2022-06-08 05:10:00|10244.8|10239.8|10243.8|10238.8|10244.8|10239.8|10243.5|10238.5|48
1654665300000|2022-06-08 05:15:00|10243.6|10238.6|10245|10240|10245|10240|10243.5|10238.5|31
1654665600000|2022-06-08 05:20:00|10245.5|10240.5|10245.8|10240.8|10245.8|10240.8|10244|10239|10
1654665900000|2022-06-08 05:25:00|10245.6|10240.6|10245.8|10240.8|10246.5|10241.5|10244.5|10239.5|34
1654666200000|2022-06-08 05:30:00|10245.5|10240.5|10243|10238|10245.8|10240.8|10241.8|10236.8|38
1654666500000|2022-06-08 05:35:00|10242.8|10237.8|10241.5|10236.5|10243.8|10238.8|10241.5|10236.5|51
1654666800000|2022-06-08 05:40:00|10241.6|10236.6|10242.5|10237.5|10242.8|10237.8|10240.5|10235.5|14
1654667100000|2022-06-08 05:45:00|10242.3|10237.3|10242.8|10237.8|10243.5|10238.5|10241.5|10236.5|19
1654667400000|2022-06-08 05:50:00|10242.3|10237.3|10242|10237|10243|10238|10241.3|10236.3|25
1654667700000|2022-06-08 05:55:00|10242.3|10237.3|10243.3|10238.3|10245.5|10240.5|10242.3|10237.3|26
1654668000000|2022-06-08 06:00:00|10243.5|10238.5|10240.5|10235.5|10245.8|10240.8|10235.8|10230.8|141
1654668300000|2022-06-08 06:05:00|10240.3|10235.3|10238.8|10233.8|10240.8|10235.8|10237.3|10232.3|80
1654668600000|2022-06-08 06:10:00|10239.1|10234.1|10240.3|10235.3|10241.3|10236.3|10238.3|10233.3|16
1654668900000|2022-06-08 06:15:00|10240.1|10235.1|10238.3|10233.3|10240.6|10235.6|10237.3|10232.3|23
1654669200000|2022-06-08 06:20:00|10238.6|10233.6|10238.3|10233.3|10241.3|10236.3|10238.3|10233.3|19
1654669500000|2022-06-08 06:25:00|10238.6|10233.6|10241.3|10236.3|10242.3|10237.3|10238.3|10233.3|56
1654669800000|2022-06-08 06:30:00|10241.1|10236.1|10237.3|10232.3|10241.5|10236.5|10235.8|10230.8|27
1654670100000|2022-06-08 06:35:00|10237.6|10232.6|10238.8|10233.8|10239.1|10234.1|10235.8|10230.8|52
1654670400000|2022-06-08 06:40:00|10239|10234|10239.8|10234.8|10240.8|10235.8|10238.8|10233.8|26
1654670700000|2022-06-08 06:45:00|10240.1|10235.1|10241.6|10236.6|10242.3|10237.3|10238.3|10233.3|59
1654671000000|2022-06-08 06:50:00|10241.3|10236.3|10242.1|10237.1|10243.1|10238.1|10239.3|10234.3|213
1654671300000|2022-06-08 06:55:00|10242.3|10237.3|10242.1|10237.1|10243.3|10238.3|10240.6|10235.6|119
1654671600000|2022-06-08 07:00:00|10242.3|10237.3|10238.8|10233.8|10246.3|10241.3|10238.8|10233.8|98
1654671900000|2022-06-08 07:05:00|10239.3|10234.3|10242.9|10237.9|10243.4|10238.4|10238.1|10233.1|108
1654672200000|2022-06-08 07:10:00|10242.8|10237.8|10239.1|10234.1|10242.9|10237.9|10238.1|10233.1|61
1654672500000|2022-06-08 07:15:00|10239.6|10234.6|10241.4|10236.4|10242.6|10237.6|10238.9|10233.9|59
1654672800000|2022-06-08 07:20:00|10241.3|10236.3|10247.4|10242.4|10248.4|10243.4|10240.3|10235.3|120
1654673100000|2022-06-08 07:25:00|10247.3|10242.3|10245.8|10240.8|10247.9|10242.9|10244.6|10239.6|63
1654673400000|2022-06-08 07:30:00|10245.4|10240.4|10242.9|10237.9|10245.8|10240.8|10242.6|10237.6|27
1654673700000|2022-06-08 07:35:00|10242.8|10237.8|10246.8|10241.8|10247.8|10242.8|10242.3|10237.3|16
1654674000000|2022-06-08 07:40:00|10246.3|10241.3|10245.8|10240.8|10247.8|10242.8|10244.8|10239.8|45
1654674300000|2022-06-08 07:45:00|10246.3|10241.3|10246.8|10241.8|10248.6|10243.6|10245.8|10240.8|23
1654674600000|2022-06-08 07:50:00|10247.1|10242.1|10248.8|10243.8|10249.3|10244.3|10246.3|10241.3|40
1654674900000|2022-06-08 07:55:00|10248.3|10243.3|10246.9|10241.9|10249.8|10244.8|10243.6|10238.6|88
1654675200000|2022-06-08 08:00:00|10247.3|10242.3|10249.3|10244.3|10251.3|10246.3|10246.8|10241.8|23
1654675500000|2022-06-08 08:05:00|10249.1|10244.1|10248.6|10243.6|10249.8|10244.8|10246.8|10241.8|13
1654675800000|2022-06-08 08:10:00|10248.3|10243.3|10247.1|10242.1|10248.8|10243.8|10244.8|10239.8|67
1654676100000|2022-06-08 08:15:00|10247.3|10242.3|10247.6|10242.6|10251.8|10246.8|10247.3|10242.3|87
1654676400000|2022-06-08 08:20:00|10247.8|10242.8|10247.3|10242.3|10250.1|10245.1|10246.3|10241.3|33
1654676700000|2022-06-08 08:25:00|10246.8|10241.8|10248.3|10243.3|10248.8|10243.8|10245.8|10240.8|48
1654677000000|2022-06-08 08:30:00|10248.6|10243.6|10253.1|10248.1|10255.1|10250.1|10248.3|10243.3|113
1654677300000|2022-06-08 08:35:00|10252.8|10247.8|10254.8|10249.8|10255.6|10250.6|10251.3|10246.3|33
1654677600000|2022-06-08 08:40:00|10255.3|10250.3|10261.5|10256.5|10262|10257|10254.8|10249.8|157
1654677900000|2022-06-08 08:45:00|10261.6|10256.6|10258.5|10253.5|10262.1|10257.1|10256.8|10251.8|55
1654678200000|2022-06-08 08:50:00|10258.3|10253.3|10258.8|10253.8|10260.6|10255.6|10257.3|10252.3|43
1654678500000|2022-06-08 08:55:00|10259.3|10254.3|10261|10256|10261.8|10256.8|10259.3|10254.3|14
1654678800000|2022-06-08 09:00:00|10260.8|10255.8|10263.8|10258.8|10264.3|10259.3|10257.3|10252.3|89
1654679100000|2022-06-08 09:05:00|10263.6|10258.6|10262.8|10257.8|10265.1|10260.1|10261.8|10256.8|41
1654679400000|2022-06-08 09:10:00|10263.3|10258.3|10259.3|10254.3|10263.3|10258.3|10258.6|10253.6|90
1654679700000|2022-06-08 09:15:00|10259.1|10254.1|10255.3|10250.3|10259.3|10254.3|10255.1|10250.1|58
1654680000000|2022-06-08 09:20:00|10254.8|10249.8|10253.3|10248.3|10255.1|10250.1|10252.1|10247.1|62
1654680300000|2022-06-08 09:25:00|10252.8|10247.8|10248.8|10243.8|10253.3|10248.3|10248.8|10243.8|67
1654680600000|2022-06-08 09:30:00|10248.6|10243.6|10245.3|10240.3|10248.8|10243.8|10244.1|10239.1|199
1654680900000|2022-06-08 09:35:00|10245.1|10240.1|10243.3|10238.3|10246.3|10241.3|10242.8|10237.8|26
1654681200000|2022-06-08 09:40:00|10242.8|10237.8|10239.8|10234.8|10243.3|10238.3|10238.1|10233.1|53
1654681500000|2022-06-08 09:45:00|10239.3|10234.3|10240.3|10235.3|10240.8|10235.8|10239.1|10234.1|54
1654681800000|2022-06-08 09:50:00|10239.8|10234.8|10240.8|10235.8|10241.8|10236.8|10239.3|10234.3|29
1654682100000|2022-06-08 09:55:00|10240.6|10235.6|10242.8|10237.8|10243.8|10238.8|10239.3|10234.3|35
1654682400000|2022-06-08 10:00:00|10243.3|10238.3|10236.1|10231.1|10243.8|10238.8|10236.1|10231.1|76
1654682700000|2022-06-08 10:05:00|10235.6|10230.6|10236.6|10231.6|10238.1|10233.1|10233.8|10228.8|83
1654683000000|2022-06-08 10:10:00|10236.8|10231.8|10233.1|10228.1|10236.8|10231.8|10231.1|10226.1|139
1654683300000|2022-06-08 10:15:00|10232.8|10227.8|10234.8|10229.8|10235.3|10230.3|10231.3|10226.3|17
1654683600000|2022-06-08 10:20:00|10234.3|10229.3|10239.3|10234.3|10239.8|10234.8|10232.3|10227.3|66
1654683900000|2022-06-08 10:25:00|10239.1|10234.1|10240.8|10235.8|10241.3|10236.3|10237.8|10232.8|115
1654684200000|2022-06-08 10:30:00|10241.3|10236.3|10244.3|10239.3|10244.5|10239.5|10240.3|10235.3|85
1654684500000|2022-06-08 10:35:00|10244.5|10239.5|10237.8|10232.8|10244.5|10239.5|10237|10232|46
1654684800000|2022-06-08 10:40:00|10237.3|10232.3|10236.8|10231.8|10237.3|10232.3|10233.8|10228.8|66
1654685100000|2022-06-08 10:45:00|10236.3|10231.3|10233|10228|10236.8|10231.8|10232|10227|50
1654685400000|2022-06-08 10:50:00|10233.3|10228.3|10235.3|10230.3|10236.8|10231.8|10231.3|10226.3|48
1654685700000|2022-06-08 10:55:00|10234.8|10229.8|10236.8|10231.8|10237.3|10232.3|10232.8|10227.8|17
1654686000000|2022-06-08 11:00:00|10236.5|10231.5|10235.3|10230.3|10238.8|10233.8|10235.3|10230.3|34
1654686300000|2022-06-08 11:05:00|10234.8|10229.8|10227.3|10222.3|10234.8|10229.8|10227.3|10222.3|67
1654686600000|2022-06-08 11:10:00|10227.5|10222.5|10225.3|10220.3|10230.3|10225.3|10225.3|10220.3|55
1654686900000|2022-06-08 11:15:00|10225.5|10220.5|10220.8|10215.8|10226.3|10221.3|10220.3|10215.3|85
1654687200000|2022-06-08 11:20:00|10221|10216|10224.3|10219.3|10226|10221|10220.5|10215.5|68
1654687500000|2022-06-08 11:25:00|10224.8|10219.8|10225.8|10220.8|10227.8|10222.8|10223.8|10218.8|51
1654687800000|2022-06-08 11:30:00|10225.3|10220.3|10224.3|10219.3|10226.3|10221.3|10222.8|10217.8|65
1654688100000|2022-06-08 11:35:00|10223.8|10218.8|10227.5|10222.5|10227.5|10222.5|10221.8|10216.8|135
1654688400000|2022-06-08 11:40:00|10227.7|10222.7|10225.5|10220.5|10228.7|10223.7|10224.7|10219.7|29
1654688700000|2022-06-08 11:45:00|10225.7|10220.7|10227.5|10222.5|10228.5|10223.5|10224.5|10219.5|35
1654689000000|2022-06-08 11:50:00|10227.2|10222.2|10224.5|10219.5|10228.7|10223.7|10224.3|10219.3|74
1654689300000|2022-06-08 11:55:00|10224.3|10219.3|10224.3|10219.3|10226.3|10221.3|10222.3|10217.3|88
1654689600000|2022-06-08 12:00:00|10224.5|10219.5|10223.7|10218.7|10226.5|10221.5|10221.8|10216.8|126
1654689900000|2022-06-08 12:05:00|10223.8|10218.8|10224|10219|10226|10221|10222|10217|102
1654690200000|2022-06-08 12:10:00|10224.2|10219.2|10224|10219|10225.2|10220.2|10223.5|10218.5|60
1654690500000|2022-06-08 12:15:00|10224.5|10219.5|10225.5|10220.5|10228.2|10223.2|10224.2|10219.2|77
1654690800000|2022-06-08 12:20:00|10225.7|10220.7|10234|10229|10235.5|10230.5|10225|10220|622
1654691100000|2022-06-08 12:25:00|10233.7|10228.7|10241|10236|10241.2|10236.2|10233.2|10228.2|466
1654691400000|2022-06-08 12:30:00|10240.7|10235.7|10240.7|10235.7|10242.5|10237.5|10237.2|10232.2|640
1654691700000|2022-06-08 12:35:00|10241|10236|10236.5|10231.5|10242.7|10237.7|10235.7|10230.7|167
1654692000000|2022-06-08 12:40:00|10237|10232|10236.2|10231.2|10240|10235|10236|10231|274
1654692300000|2022-06-08 12:45:00|10237|10232|10233.2|10228.2|10237|10232|10230.7|10225.7|270
1654692600000|2022-06-08 12:50:00|10233|10228|10237.7|10232.7|10238|10233|10231.2|10226.2|112
1654692900000|2022-06-08 12:55:00|10238|10233|10233|10228|10238|10233|10232.2|10227.2|61
1654693200000|2022-06-08 13:00:00|10232.7|10227.7|10235.7|10230.7|10237.2|10232.2|10231|10226|129
1654693500000|2022-06-08 13:05:00|10236|10231|10230.2|10225.2|10236|10231|10229.2|10224.2|500
1654693800000|2022-06-08 13:10:00|10229.9|10224.9|10226.2|10221.2|10231.7|10226.7|10226.2|10221.2|72
1654694100000|2022-06-08 13:15:00|10226|10221|10229.4|10224.4|10229.7|10224.7|10225.9|10220.9|110
1654694400000|2022-06-08 13:20:00|10229.2|10224.2|10227.2|10222.2|10229.7|10224.7|10226.4|10221.4|112
1654694700000|2022-06-08 13:25:00|10227.4|10222.4|10226.9|10221.9|10229.2|10224.2|10225.9|10220.9|84
1654695000000|2022-06-08 13:30:00|10227.2|10222.2|10228.4|10223.4|10232.7|10227.7|10226.7|10221.7|214
1654695300000|2022-06-08 13:35:00|10228.5|10223.5|10218.4|10213.4|10228.7|10223.7|10218.4|10213.4|217
1654695600000|2022-06-08 13:40:00|10218.7|10213.7|10217.4|10212.4|10222.5|10217.5|10217.2|10212.2|302
1654695900000|2022-06-08 13:45:00|10216.7|10211.7|10217.5|10212.5|10221.5|10216.5|10216.7|10211.7|722
1654696200000|2022-06-08 13:50:00|10217.7|10212.7|10218.7|10213.7|10220.4|10215.4|10216.4|10211.4|173
1654696500000|2022-06-08 13:55:00|10218.4|10213.4|10220.2|10215.2|10220.5|10215.5|10215.2|10210.2|91
1654696800000|2022-06-08 14:00:00|10220.5|10215.5|10221.7|10216.7|10225.2|10220.2|10219.7|10214.7|155
1654697100000|2022-06-08 14:05:00|10221.4|10216.4|10221.7|10216.7|10222.2|10217.2|10218.7|10213.7|66
1654697400000|2022-06-08 14:10:00|10222.2|10217.2|10223.2|10218.2|10223.4|10218.4|10218.9|10213.9|132
1654697700000|2022-06-08 14:15:00|10223.4|10218.4|10219.7|10214.7|10223.4|10218.4|10218.5|10213.5|598
1654698000000|2022-06-08 14:20:00|10219.2|10214.2|10221.9|10216.9|10222.9|10217.9|10217.7|10212.7|137
1654698300000|2022-06-08 14:25:00|10222.2|10217.2|10223.2|10218.2|10224.2|10219.2|10221.2|10216.2|101
1654698600000|2022-06-08 14:30:00|10223.4|10218.4|10223.2|10218.2|10223.9|10218.9|10218.9|10213.9|898
1654698900000|2022-06-08 14:35:00|10222.9|10217.9|10223.2|10218.2|10225.7|10220.7|10219.9|10214.9|202
1654699200000|2022-06-08 14:40:00|10222.9|10217.9|10223.2|10218.2|10225.7|10220.7|10221.9|10216.9|160
1654699500000|2022-06-08 14:45:00|10222.7|10217.7|10221.7|10216.7|10223.2|10218.2|10217.5|10212.5|180
1654699800000|2022-06-08 14:50:00|10221.5|10216.5|10225.5|10220.5|10225.5|10220.5|10219|10214|121
1654700100000|2022-06-08 14:55:00|10225.7|10220.7|10225.4|10220.4|10228|10223|10222.7|10217.7|136
1654700400000|2022-06-08 15:00:00|10225.2|10220.2|10226.2|10221.2|10229.4|10224.4|10224.5|10219.5|90
1654700700000|2022-06-08 15:05:00|10225.9|10220.9|10220.7|10215.7|10225.9|10220.9|10220.7|10215.7|129
1654701000000|2022-06-08 15:10:00|10220.4|10215.4|10219.9|10214.9|10222|10217|10219|10214|59
1654701300000|2022-06-08 15:15:00|10219.4|10214.4|10218.7|10213.7|10221.4|10216.4|10217.7|10212.7|43
1654701600000|2022-06-08 15:20:00|10218.5|10213.5|10221.7|10216.7|10222.2|10217.2|10218.2|10213.2|186
1654701900000|2022-06-08 15:25:00|10221.9|10216.9|10221.5|10216.5|10222.2|10217.2|10220.4|10215.4|31
1654702200000|2022-06-08 15:30:00|10221.7|10216.7|10223.2|10218.2|10223.7|10218.7|10221.5|10216.5|66
1654702500000|2022-06-08 15:35:00|10222.9|10217.9|10221.2|10216.2|10223.5|10218.5|10220.4|10215.4|32
1654702800000|2022-06-08 15:40:00|10220.7|10215.7|10224.5|10219.5|10224.7|10219.7|10219.9|10214.9|125
1654703100000|2022-06-08 15:45:00|10224.4|10219.4|10220.7|10215.7|10224.5|10219.5|10220|10215|110
1654703400000|2022-06-08 15:50:00|10221|10216|10220.7|10215.7|10221.2|10216.2|10219.5|10214.5|11
1654703700000|2022-06-08 15:55:00|10220.5|10215.5|10219|10214|10221.7|10216.7|10219|10214|28
1654704000000|2022-06-08 16:00:00|10219.2|10214.2|10220.4|10215.4|10221.7|10216.7|10218.5|10213.5|129
1654704300000|2022-06-08 16:05:00|10220.5|10215.5|10221.9|10216.9|10226.2|10221.2|10220.5|10215.5|152
1654704600000|2022-06-08 16:10:00|10221.7|10216.7|10221.2|10216.2|10222.2|10217.2|10220.7|10215.7|103
1654704900000|2022-06-08 16:15:00|10220.9|10215.9|10221.9|10216.9|10222.9|10217.9|10220.7|10215.7|112
1654705200000|2022-06-08 16:20:00|10221.7|10216.7|10221.4|10216.4|10223.2|10218.2|10221|10216|101
1654705500000|2022-06-08 16:25:00|10221.5|10216.5|10220.9|10215.9|10223.2|10218.2|10220.9|10215.9|67
1654705800000|2022-06-08 16:30:00|10220.7|10215.7|10222.4|10217.4|10224.7|10219.7|10220.4|10215.4|133
1654706100000|2022-06-08 16:35:00|10222.7|10217.7|10224.2|10219.2|10224.7|10219.7|10222.2|10217.2|27
1654706400000|2022-06-08 16:40:00|10224.4|10219.4|10227.7|10222.7|10227.7|10222.7|10223.4|10218.4|35
1654706700000|2022-06-08 16:45:00|10228.2|10223.2|10230.2|10225.2|10230.7|10225.7|10227.7|10222.7|78
1654707000000|2022-06-08 16:50:00|10229.9|10224.9|10231.4|10226.4|10232.9|10227.9|10227.4|10222.4|73
1654707300000|2022-06-08 16:55:00|10231.2|10226.2|10230.2|10225.2|10232.5|10227.5|10229.9|10224.9|54
1654707600000|2022-06-08 17:00:00|10230.5|10225.5|10233.2|10228.2|10234.2|10229.2|10230|10225|98
1654707900000|2022-06-08 17:05:00|10233.4|10228.4|10234.2|10229.2|10234.2|10229.2|10232.7|10227.7|24
1654708200000|2022-06-08 17:10:00|10234.9|10229.9|10235.2|10230.2|10237.2|10232.2|10233.9|10228.9|245
1654708500000|2022-06-08 17:15:00|10234.9|10229.9|10233.9|10228.9|10235.7|10230.7|10233.9|10228.9|75
1654708800000|2022-06-08 17:20:00|10234.2|10229.2|10233.4|10228.4|10234.9|10229.9|10231.9|10226.9|24
1654709100000|2022-06-08 17:25:00|10233.2|10228.2|10233.2|10228.2|10233.9|10228.9|10232.2|10227.2|39
1654709400000|2022-06-08 17:30:00|10233.7|10228.7|10236.9|10231.9|10237.7|10232.7|10233.2|10228.2|82
1654709700000|2022-06-08 17:35:00|10237|10232|10239.4|10234.4|10239.5|10234.5|10236.9|10231.9|77
1654710000000|2022-06-08 17:40:00|10239.2|10234.2|10239.2|10234.2|10239.7|10234.7|10238.7|10233.7|86
1654710300000|2022-06-08 17:45:00|10238.9|10233.9|10238.2|10233.2|10239.2|10234.2|10237.7|10232.7|84
1654710600000|2022-06-08 17:50:00|10237.9|10232.9|10238.7|10233.7|10239.7|10234.7|10237.7|10232.7|74
1654710900000|2022-06-08 17:55:00|10238.4|10233.4|10239.4|10234.4|10240.2|10235.2|10237.7|10232.7|52
1654711200000|2022-06-08 18:00:00|10238.7|10233.7|10240.7|10235.7|10240.9|10235.9|10238.7|10233.7|43
1654711500000|2022-06-08 18:05:00|10240.9|10235.9|10240.9|10235.9|10241.4|10236.4|10239.7|10234.7|78
1654711800000|2022-06-08 18:10:00|10241.2|10236.2|10239.7|10234.7|10241.2|10236.2|10238.2|10233.2|22
1654712100000|2022-06-08 18:15:00|10239.4|10234.4|10240.7|10235.7|10241.2|10236.2|10238.7|10233.7|37
1654712400000|2022-06-08 18:20:00|10240.4|10235.4|10240.7|10235.7|10241.2|10236.2|10239.7|10234.7|31
1654712700000|2022-06-08 18:25:00|10240.2|10235.2|10241.7|10236.7|10243|10238|10240.2|10235.2|418
1654713000000|2022-06-08 18:30:00|10241.9|10236.9|10243.2|10238.2|10243.7|10238.7|10241.2|10236.2|100
1654713300000|2022-06-08 18:35:00|10242.9|10237.9|10244.9|10239.9|10245.4|10240.4|10242.9|10237.9|1233
1654713600000|2022-06-08 18:40:00|10244.7|10239.7|10243.7|10238.7|10244.7|10239.7|10243.7|10238.7|56
1654713900000|2022-06-08 18:45:00|10243.4|10238.4|10242.9|10237.9|10243.4|10238.4|10242.4|10237.4|620
1654714200000|2022-06-08 18:50:00|10243.2|10238.2|10242.7|10237.7|10244.2|10239.2|10241.9|10236.9|31
1654714500000|2022-06-08 18:55:00|10242.9|10237.9|10243.6|10238.6|10244.4|10239.4|10241.7|10236.7|6282
1654714800000|2022-06-08 19:00:00|10243.4|10238.4|10242.7|10237.7|10244.4|10239.4|10242.6|10237.6|109
1654715100000|2022-06-08 19:05:00|10242.9|10237.9|10244.2|10239.2|10244.7|10239.7|10242.6|10237.6|71
1654715400000|2022-06-08 19:10:00|10244.4|10239.4|10242.9|10237.9|10244.7|10239.7|10242.2|10237.2|9
1654715700000|2022-06-08 19:15:00|10242.6|10237.6|10244.2|10239.2|10244.9|10239.9|10242.6|10237.6|107
1654716000000|2022-06-08 19:20:00|10244.4|10239.4|10243.4|10238.4|10244.4|10239.4|10241.9|10236.9|219
1654716300000|2022-06-08 19:25:00|10243.2|10238.2|10241.9|10236.9|10243.2|10238.2|10241.7|10236.7|7
1654716600000|2022-06-08 19:30:00|10241.7|10236.7|10241.4|10236.4|10242.9|10237.9|10241.1|10236.1|16
1654716900000|2022-06-08 19:35:00|10241.2|10236.2|10242.9|10237.9|10242.9|10237.9|10241.2|10236.2|27
1654717200000|2022-06-08 19:40:00|10243|10238|10242.4|10237.4|10243|10238|10242.2|10237.2|4
1654717500000|2022-06-08 19:45:00|10242.2|10237.2|10244.9|10239.9|10244.9|10239.9|10242.2|10237.2|43
1654717800000|2022-06-08 19:50:00|10244.7|10239.7|10244.7|10239.7|10245.4|10240.4|10243.5|10238.5|28
1654718100000|2022-06-08 19:55:00|10244.4|10239.4|10244.4|10239.4|10245|10240|10243.4|10238.4|72
1654718400000|2022-06-08 20:00:00|10243.9|10238.9|10244.5|10239.5|10244.5|10239.5|10242.5|10237.5|40
1654718700000|2022-06-08 20:05:00|10244.4|10239.4|10244.2|10239.2|10244.7|10239.7|10244|10239|0
1654719000000|2022-06-08 20:10:00|10244.4|10239.4|10245.4|10240.4|10245.5|10240.5|10244.2|10239.2|23
1654719300000|2022-06-08 20:15:00|10245.2|10240.2|10245.4|10240.4|10245.5|10240.5|10243.9|10238.9|43
1654719600000|2022-06-08 20:20:00|10244.9|10239.9|10244.4|10239.4|10245.4|10240.4|10244.4|10239.4|3
1654719900000|2022-06-08 20:25:00|10244.2|10239.2|10245.4|10240.4|10245.4|10240.4|10244.2|10239.2|2
1654720200000|2022-06-08 20:30:00|10245.7|10240.7|10245.2|10240.2|10245.7|10240.7|10245.2|10240.2|23
1654720500000|2022-06-08 20:35:00|10245.4|10240.4|10244.2|10239.2|10246|10241|10244|10239|12
1654720800000|2022-06-08 20:40:00|10244.7|10239.7|10245.7|10240.7|10245.7|10240.7|10244|10239|0
1654721100000|2022-06-08 20:45:00|10245.2|10240.2|10245.2|10240.2|10245.7|10240.7|10244.9|10239.9|11
1654721400000|2022-06-08 20:50:00|10244.9|10239.9|10243.9|10238.9|10245.4|10240.4|10243.9|10238.9|7
1654721700000|2022-06-08 20:55:00|10243.2|10238.2|10242.8|10233.8|10243.5|10238.5|10240.7|10233.8|21
1654732800000|2022-06-09 00:00:00|10245.1|10240.1|10247.2|10242.2|10249.2|10244.2|10245.1|10240.1|51
1654733100000|2022-06-09 00:05:00|10247.4|10242.4|10243.9|10238.9|10249.2|10244.2|10243.9|10238.9|6
1654733400000|2022-06-09 00:10:00|10244.2|10239.2|10246.2|10241.2|10246.4|10241.4|10242.9|10237.9|3
1654733700000|2022-06-09 00:15:00|10245.9|10240.9|10246.2|10241.2|10248.4|10243.4|10245.7|10240.7|3
1654734000000|2022-06-09 00:20:00|10246.4|10241.4|10245.4|10240.4|10247.2|10242.2|10244.9|10239.9|1
1654734300000|2022-06-09 00:25:00|10245.2|10240.2|10246.2|10241.2|10246.4|10241.4|10244.4|10239.4|5
1654734600000|2022-06-09 00:30:00|10246.4|10241.4|10246.4|10241.4|10247.9|10242.9|10245.4|10240.4|29
1654734900000|2022-06-09 00:35:00|10246.2|10241.2|10248.9|10243.9|10248.9|10243.9|10246.2|10241.2|6
1654735200000|2022-06-09 00:40:00|10248.6|10243.6|10251.4|10246.4|10251.9|10246.9|10248.6|10243.6|23
1654735500000|2022-06-09 00:45:00|10251.2|10246.2|10249.4|10244.4|10251.9|10246.9|10248.9|10243.9|10
1654735800000|2022-06-09 00:50:00|10249.6|10244.6|10249.9|10244.9|10251.9|10246.9|10248.2|10243.2|7
1654736100000|2022-06-09 00:55:00|10249.7|10244.7|10248.6|10243.6|10252.4|10247.4|10248.4|10243.4|38
1654736400000|2022-06-09 01:00:00|10248.4|10243.4|10247.2|10242.2|10249.2|10244.2|10246.4|10241.4|50
1654736700000|2022-06-09 01:05:00|10247.4|10242.4|10249.1|10244.1|10249.4|10244.4|10246.9|10241.9|1
1654737000000|2022-06-09 01:10:00|10248.9|10243.9|10249.9|10244.9|10250.9|10245.9|10247.6|10242.6|2
1654737300000|2022-06-09 01:15:00|10250.1|10245.1|10249.6|10244.6|10250.6|10245.6|10248.6|10243.6|22
1654737600000|2022-06-09 01:20:00|10249.4|10244.4|10246.9|10241.9|10249.4|10244.4|10246.9|10241.9|21
1654737900000|2022-06-09 01:25:00|10246.6|10241.6|10248.6|10243.6|10249.2|10244.2|10246.1|10241.1|13
1654738200000|2022-06-09 01:30:00|10248.4|10243.4|10246.4|10241.4|10248.4|10243.4|10245.9|10240.9|17
1654738500000|2022-06-09 01:35:00|10246.2|10241.2|10249.9|10244.9|10250.2|10245.2|10245.9|10240.9|59
1654738800000|2022-06-09 01:40:00|10250.4|10245.4|10248.9|10243.9|10250.7|10245.7|10247.7|10242.7|42
1654739100000|2022-06-09 01:45:00|10249.1|10244.1|10251.1|10246.1|10251.9|10246.9|10248.4|10243.4|6
1654739400000|2022-06-09 01:50:00|10250.6|10245.6|10250.6|10245.6|10252.1|10247.1|10249.9|10244.9|1
1654739700000|2022-06-09 01:55:00|10250.4|10245.4|10251.4|10246.4|10252.1|10247.1|10249.1|10244.1|4
1654740000000|2022-06-09 02:00:00|10251.6|10246.6|10249.6|10244.6|10251.9|10246.9|10249.4|10244.4|13
1654740300000|2022-06-09 02:05:00|10249.4|10244.4|10251.4|10246.4|10252.4|10247.4|10249.4|10244.4|7
1654740600000|2022-06-09 02:10:00|10251.1|10246.1|10250.4|10245.4|10252.4|10247.4|10249.9|10244.9|4
1654740900000|2022-06-09 02:15:00|10250.2|10245.2|10250.9|10245.9|10252.1|10247.1|10249.7|10244.7|10
1654741200000|2022-06-09 02:20:00|10250.7|10245.7|10250.2|10245.2|10252.2|10247.2|10249.9|10244.9|12
1654741500000|2022-06-09 02:25:00|10249.9|10244.9|10249.7|10244.7|10250.9|10245.9|10249.7|10244.7|10
1654741800000|2022-06-09 02:30:00|10249.9|10244.9|10247.4|10242.4|10249.9|10244.9|10247.4|10242.4|57
1654742100000|2022-06-09 02:35:00|10247.1|10242.1|10246.9|10241.9|10247.4|10242.4|10245.9|10240.9|2
1654742400000|2022-06-09 02:40:00|10247.1|10242.1|10246.4|10241.4|10247.4|10242.4|10245.6|10240.6|3
1654742700000|2022-06-09 02:45:00|10246.1|10241.1|10243.9|10238.9|10246.1|10241.1|10243.4|10238.4|10
1654743000000|2022-06-09 02:50:00|10244.4|10239.4|10244.1|10239.1|10245.4|10240.4|10243.9|10238.9|2
1654743300000|2022-06-09 02:55:00|10243.9|10238.9|10242.4|10237.4|10244.9|10239.9|10241.9|10236.9|14
1654743600000|2022-06-09 03:00:00|10242.9|10237.9|10240.2|10235.2|10243.9|10238.9|10239.4|10234.4|25
1654743900000|2022-06-09 03:05:00|10240.4|10235.4|10242.4|10237.4|10242.7|10237.7|10240.4|10235.4|7
1654744200000|2022-06-09 03:10:00|10242.9|10237.9|10242.7|10237.7|10242.9|10237.9|10241.4|10236.4|8
1654744500000|2022-06-09 03:15:00|10242.4|10237.4|10241.9|10236.9|10243.4|10238.4|10241.4|10236.4|7
1654744800000|2022-06-09 03:20:00|10241.7|10236.7|10242.4|10237.4|10242.9|10237.9|10241.4|10236.4|0
1654745100000|2022-06-09 03:25:00|10242.7|10237.7|10241.4|10236.4|10242.9|10237.9|10241.4|10236.4|7
1654745400000|2022-06-09 03:30:00|10241.9|10236.9|10239.9|10234.9|10242.9|10237.9|10239.9|10234.9|6
1654745700000|2022-06-09 03:35:00|10240.2|10235.2|10237.7|10232.7|10240.2|10235.2|10236.4|10231.4|59
1654746000000|2022-06-09 03:40:00|10237.4|10232.4|10235.7|10230.7|10238.4|10233.4|10235.4|10230.4|44
1654746300000|2022-06-09 03:45:00|10235.6|10230.6|10230.4|10225.4|10235.7|10230.7|10230.2|10225.2|22
1654746600000|2022-06-09 03:50:00|10230.2|10225.2|10231.9|10226.9|10231.9|10226.9|10228.4|10223.4|13
1654746900000|2022-06-09 03:55:00|10232.2|10227.2|10232.2|10227.2|10232.9|10227.9|10230.9|10225.9|10
1654747200000|2022-06-09 04:00:00|10232.4|10227.4|10233.9|10228.9|10233.9|10228.9|10231.9|10226.9|2
1654747500000|2022-06-09 04:05:00|10233.6|10228.6|10235.9|10230.9|10236.1|10231.1|10232.9|10227.9|2
1654747800000|2022-06-09 04:10:00|10236.1|10231.1|10233.9|10228.9|10236.1|10231.1|10233.1|10228.1|4
1654748100000|2022-06-09 04:15:00|10233.6|10228.6|10234.9|10229.9|10235.1|10230.1|10232.9|10227.9|6
1654748400000|2022-06-09 04:20:00|10234.6|10229.6|10235.1|10230.1|10235.4|10230.4|10233.4|10228.4|0
1654748700000|2022-06-09 04:25:00|10235.4|10230.4|10236.1|10231.1|10236.9|10231.9|10234.4|10229.4|2
1654749000000|2022-06-09 04:30:00|10235.9|10230.9|10233.7|10228.7|10235.9|10230.9|10232.6|10227.6|16
1654749300000|2022-06-09 04:35:00|10233.4|10228.4|10235.9|10230.9|10235.9|10230.9|10233.4|10228.4|7
1654749600000|2022-06-09 04:40:00|10235.6|10230.6|10237.9|10232.9|10237.9|10232.9|10235.6|10230.6|1
1654749900000|2022-06-09 04:45:00|10237.4|10232.4|10238.1|10233.1|10238.1|10233.1|10236.9|10231.9|1
1654750200000|2022-06-09 04:50:00|10237.9|10232.9|10237.6|10232.6|10238.1|10233.1|10236.9|10231.9|3
1654750500000|2022-06-09 04:55:00|10237.4|10232.4|10238.9|10233.9|10239.4|10234.4|10237.4|10232.4|25
1654750800000|2022-06-09 05:00:00|10238.6|10233.6|10238.9|10233.9|10240.1|10235.1|10237.4|10232.4|11
1654751100000|2022-06-09 05:05:00|10238.4|10233.4|10238.1|10233.1|10238.4|10233.4|10236.4|10231.4|0
1654751400000|2022-06-09 05:10:00|10237.9|10232.9|10238.9|10233.9|10239.9|10234.9|10237.1|10232.1|1
1654751700000|2022-06-09 05:15:00|10239.1|10234.1|10237.4|10232.4|10239.4|10234.4|10237.4|10232.4|4
1654752000000|2022-06-09 05:20:00|10237.6|10232.6|10238.9|10233.9|10238.9|10233.9|10236.9|10231.9|4
1654752300000|2022-06-09 05:25:00|10238.6|10233.6|10238.9|10233.9|10238.9|10233.9|10237.9|10232.9|21
1654752600000|2022-06-09 05:30:00|10239.1|10234.1|10235.4|10230.4|10239.1|10234.1|10235.4|10230.4|3
1654752900000|2022-06-09 05:35:00|10235.6|10230.6|10236.4|10231.4|10236.4|10231.4|10232.6|10227.6|7
1654753200000|2022-06-09 05:40:00|10236.6|10231.6|10237.4|10232.4|10237.9|10232.9|10235.6|10230.6|2
1654753500000|2022-06-09 05:45:00|10237.6|10232.6|10236.9|10231.9|10238.9|10233.9|10235.1|10230.1|14
1654753800000|2022-06-09 05:50:00|10237.1|10232.1|10240.6|10235.6|10241.1|10236.1|10235.4|10230.4|13
1654754100000|2022-06-09 05:55:00|10240.4|10235.4|10241.6|10236.6|10241.9|10236.9|10239.1|10234.1|21
1654754400000|2022-06-09 06:00:00|10241.9|10236.9|10243.6|10238.6|10244.6|10239.6|10239.9|10234.9|12
1654754700000|2022-06-09 06:05:00|10243.9|10238.9|10244.4|10239.4|10246.9|10241.9|10242.4|10237.4|6
1654755000000|2022-06-09 06:10:00|10244.1|10239.1|10245.9|10240.9|10246.9|10241.9|10243.6|10238.6|10
1654755300000|2022-06-09 06:15:00|10246.1|10241.1|10244.8|10239.8|10247.6|10242.6|10242.9|10237.9|12
1654755600000|2022-06-09 06:20:00|10244.4|10239.4|10243.4|10238.4|10244.9|10239.9|10242.9|10237.9|17
1654755900000|2022-06-09 06:25:00|10243.6|10238.6|10248.6|10243.6|10249.4|10244.4|10242.9|10237.9|60
1654756200000|2022-06-09 06:30:00|10248.3|10243.3|10248.3|10243.3|10249.3|10244.3|10246.8|10241.8|9
1654756500000|2022-06-09 06:35:00|10248.1|10243.1|10246.6|10241.6|10248.3|10243.3|10245.1|10240.1|3
1654756800000|2022-06-09 06:40:00|10246.4|10241.4|10248.1|10243.1|10249.6|10244.6|10246.4|10241.4|6
1654757100000|2022-06-09 06:45:00|10248.4|10243.4|10248.6|10243.6|10250.4|10245.4|10247.8|10242.8|18
1654757400000|2022-06-09 06:50:00|10248.3|10243.3|10246.6|10241.6|10248.8|10243.8|10245.3|10240.3|5
1654757700000|2022-06-09 06:55:00|10246.3|10241.3|10246.1|10241.1|10246.3|10241.3|10243.8|10238.8|30
1654758000000|2022-06-09 07:00:00|10246.3|10241.3|10243.3|10238.3|10249.1|10244.1|10242.4|10237.4|36
1654758300000|2022-06-09 07:05:00|10243.4|10238.4|10242.1|10237.1|10244.6|10239.6|10241.6|10236.6|15
1654758600000|2022-06-09 07:10:00|10241.8|10236.8|10244.8|10239.8|10244.8|10239.8|10241.6|10236.6|5
1654758900000|2022-06-09 07:15:00|10245.1|10240.1|10245.8|10240.8|10247.6|10242.6|10243.3|10238.3|11
1654759200000|2022-06-09 07:20:00|10245.6|10240.6|10240.6|10235.6|10245.6|10240.6|10239.6|10234.6|17
1654759500000|2022-06-09 07:25:00|10240.8|10235.8|10244.6|10239.6|10245.3|10240.3|10240.6|10235.6|11
1654759800000|2022-06-09 07:30:00|10244.3|10239.3|10245.1|10240.1|10247.3|10242.3|10244.3|10239.3|6
1654760100000|2022-06-09 07:35:00|10245.3|10240.3|10244.3|10239.3|10247.6|10242.6|10243.8|10238.8|13
1654760400000|2022-06-09 07:40:00|10244.1|10239.1|10244.6|10239.6|10246.3|10241.3|10242.8|10237.8|1
1654760700000|2022-06-09 07:45:00|10244.3|10239.3|10244.1|10239.1|10245.8|10240.8|10242.8|10237.8|13
1654761000000|2022-06-09 07:50:00|10244.3|10239.3|10247.6|10242.6|10247.6|10242.6|10241.9|10236.9|14
1654761300000|2022-06-09 07:55:00|10247.4|10242.4|10250.8|10245.8|10251.1|10246.1|10246.1|10241.1|135
1654761600000|2022-06-09 08:00:00|10250.6|10245.6|10250.6|10245.6|10255.9|10250.9|10249.8|10244.8|47
1654761900000|2022-06-09 08:05:00|10250.3|10245.3|10252.6|10247.6|10252.6|10247.6|10249.3|10244.3|8
1654762200000|2022-06-09 08:10:00|10252.8|10247.8|10252.3|10247.3|10253.8|10248.8|10251.8|10246.8|31
1654762500000|2022-06-09 08:15:00|10252.1|10247.1|10251.8|10246.8|10254.8|10249.8|10251.8|10246.8|5
1654762800000|2022-06-09 08:20:00|10252.1|10247.1|10254.3|10249.3|10254.3|10249.3|10251.8|10246.8|11
1654763100000|2022-06-09 08:25:00|10254.1|10249.1|10252.8|10247.8|10254.8|10249.8|10251.8|10246.8|28
1654763400000|2022-06-09 08:30:00|10253.1|10248.1|10249.6|10244.6|10253.3|10248.3|10249.6|10244.6|2
1654763700000|2022-06-09 08:35:00|10249.3|10244.3|10245.6|10240.6|10249.3|10244.3|10244.8|10239.8|23
1654764000000|2022-06-09 08:40:00|10245.3|10240.3|10247.1|10242.1|10248.1|10243.1|10244.6|10239.6|18
1654764300000|2022-06-09 08:45:00|10246.8|10241.8|10240.8|10235.8|10246.8|10241.8|10240.8|10235.8|14
1654764600000|2022-06-09 08:50:00|10240.6|10235.6|10240.8|10235.8|10241.1|10236.1|10238.3|10233.3|23
1654764900000|2022-06-09 08:55:00|10240.3|10235.3|10240.3|10235.3|10241.6|10236.6|10239.3|10234.3|127
1654765200000|2022-06-09 09:00:00|10239.8|10234.8|10242.6|10237.6|10242.6|10237.6|10239.8|10234.8|58
1654765500000|2022-06-09 09:05:00|10242.3|10237.3|10239.1|10234.1|10242.3|10237.3|10237.3|10232.3|34
1654765800000|2022-06-09 09:10:00|10239.3|10234.3|10240.8|10235.8|10240.8|10235.8|10238.6|10233.6|22
1654766100000|2022-06-09 09:15:00|10240.6|10235.6|10240.1|10235.1|10240.9|10235.9|10239.1|10234.1|65
1654766400000|2022-06-09 09:20:00|10239.8|10234.8|10240.4|10235.4|10241.9|10236.9|10239.8|10234.8|20
1654766700000|2022-06-09 09:25:00|10240.3|10235.3|10239.8|10234.8|10241.8|10236.8|10239.3|10234.3|13
1654767000000|2022-06-09 09:30:00|10239.4|10234.4|10238.8|10233.8|10240.3|10235.3|10238.8|10233.8|12
1654767300000|2022-06-09 09:35:00|10238.6|10233.6|10238.1|10233.1|10239.3|10234.3|10237.8|10232.8|96
1654767600000|2022-06-09 09:40:00|10238.3|10233.3|10238.3|10233.3|10239.1|10234.1|10237.3|10232.3|72
1654767900000|2022-06-09 09:45:00|10237.8|10232.8|10236.3|10231.3|10239.6|10234.6|10236.3|10231.3|26
1654768200000|2022-06-09 09:50:00|10236.6|10231.6|10239.1|10234.1|10239.1|10234.1|10235.8|10230.8|67
1654768500000|2022-06-09 09:55:00|10239.3|10234.3|10237.3|10232.3|10239.8|10234.8|10237.3|10232.3|75
1654768800000|2022-06-09 10:00:00|10237.6|10232.6|10237.6|10232.6|10239.3|10234.3|10237.3|10232.3|23
1654769100000|2022-06-09 10:05:00|10237.3|10232.3|10234.8|10229.8|10238.1|10233.1|10233.6|10228.6|117
1654769400000|2022-06-09 10:10:00|10235.1|10230.1|10234.3|10229.3|10235.8|10230.8|10232.8|10227.8|209
1654769700000|2022-06-09 10:15:00|10234|10229|10234.6|10229.6|10234.8|10229.8|10232.8|10227.8|103
1654770000000|2022-06-09 10:20:00|10234.8|10229.8|10231.8|10226.8|10234.8|10229.8|10228.6|10223.6|108
1654770300000|2022-06-09 10:25:00|10231.3|10226.3|10229.3|10224.3|10232.1|10227.1|10229.1|10224.1|58
1654770600000|2022-06-09 10:30:00|10229.6|10224.6|10232.8|10227.8|10234.6|10229.6|10229.3|10224.3|141
1654770900000|2022-06-09 10:35:00|10232.3|10227.3|10231.8|10226.8|10232.8|10227.8|10229.8|10224.8|48
1654771200000|2022-06-09 10:40:00|10231.6|10226.6|10228.8|10223.8|10231.8|10226.8|10228.3|10223.3|37
1654771500000|2022-06-09 10:45:00|10228.6|10223.6|10230.3|10225.3|10230.3|10225.3|10227.3|10222.3|37
1654771800000|2022-06-09 10:50:00|10230.6|10225.6|10231.8|10226.8|10233.8|10228.8|10230.6|10225.6|9
1654772100000|2022-06-09 10:55:00|10232.3|10227.3|10232.3|10227.3|10234.8|10229.8|10230.8|10225.8|16
1654772400000|2022-06-09 11:00:00|10232.8|10227.8|10236.1|10231.1|10236.8|10231.8|10232.8|10227.8|13
1654772700000|2022-06-09 11:05:00|10235.8|10230.8|10234.8|10229.8|10237.8|10232.8|10234.1|10229.1|5
1654773000000|2022-06-09 11:10:00|10235.1|10230.1|10233.1|10228.1|10235.8|10230.8|10232.1|10227.1|143
1654773300000|2022-06-09 11:15:00|10233.3|10228.3|10234.3|10229.3|10234.8|10229.8|10232.3|10227.3|58
1654773600000|2022-06-09 11:20:00|10234.6|10229.6|10231.3|10226.3|10234.8|10229.8|10228.8|10223.8|817
1654773900000|2022-06-09 11:25:00|10231.1|10226.1|10231.1|10226.1|10232.8|10227.8|10229.1|10224.1|28
1654774200000|2022-06-09 11:30:00|10231.3|10226.3|10233.1|10228.1|10233.3|10228.3|10230.1|10225.1|8
1654774500000|2022-06-09 11:35:00|10233.3|10228.3|10231.1|10226.1|10233.3|10228.3|10229.8|10224.8|4
1654774800000|2022-06-09 11:40:00|10230.8|10225.8|10218|10213|10230.8|10225.8|10216.3|10211.3|277
1654775100000|2022-06-09 11:45:00|10219.2|10214.2|10241.6|10236.6|10254.3|10249.3|10217.8|10210.8|633
1654775400000|2022-06-09 11:50:00|10242.1|10237.1|10225.3|10220.3|10242.1|10237.1|10222.8|10217.8|329
1654775700000|2022-06-09 11:55:00|10226.1|10221.1|10230.6|10225.6|10233.1|10228.1|10220.8|10215.8|90
1654776000000|2022-06-09 12:00:00|10230.5|10225.5|10227.8|10222.8|10234.3|10229.3|10224.6|10219.6|404
1654776300000|2022-06-09 12:05:00|10228.1|10223.1|10226.8|10221.8|10230.5|10225.5|10224.5|10219.5|51
1654776600000|2022-06-09 12:10:00|10227.1|10222.1|10225.1|10220.1|10231.3|10226.3|10219.3|10214.3|536
1654776900000|2022-06-09 12:15:00|10224.8|10219.8|10227.6|10222.6|10229.8|10224.8|10222.6|10217.6|54
1654777200000|2022-06-09 12:20:00|10228.1|10223.1|10221.8|10216.8|10230.8|10225.8|10221.6|10216.6|142
1654777500000|2022-06-09 12:25:00|10221.3|10216.3|10212.3|10207.3|10221.3|10216.3|10206.8|10201.8|327
1654777800000|2022-06-09 12:30:00|10211.6|10206.6|10214.3|10209.3|10216.8|10211.8|10207.3|10202.3|181
1654778100000|2022-06-09 12:35:00|10214.6|10209.6|10205.5|10200.5|10215.8|10210.8|10204.5|10199.5|44
1654778400000|2022-06-09 12:40:00|10205.3|10200.3|10218.1|10213.1|10218.1|10213.1|10203.6|10198.6|92
1654778700000|2022-06-09 12:45:00|10217.6|10212.6|10215.6|10210.6|10219.3|10214.3|10209.8|10204.8|75
1654779000000|2022-06-09 12:50:00|10215.8|10210.8|10233.1|10228.1|10236.3|10231.3|10215.3|10210.3|194
1654779300000|2022-06-09 12:55:00|10233.3|10228.3|10229|10224|10236.3|10231.3|10226.1|10221.1|244
1654779600000|2022-06-09 13:00:00|10228.8|10223.8|10231|10226|10231.3|10226.3|10222.3|10217.3|109
1654779900000|2022-06-09 13:05:00|10231.5|10226.5|10240|10235|10241.6|10236.6|10230.3|10225.3|115
1654780200000|2022-06-09 13:10:00|10240.1|10235.1|10248.8|10243.8|10252.1|10247.1|10240.1|10235.1|152
1654780500000|2022-06-09 13:15:00|10248.5|10243.5|10241.3|10236.3|10251.5|10246.5|10240|10235|59
1654780800000|2022-06-09 13:20:00|10241.6|10236.6|10259.3|10254.3|10259.3|10254.3|10239.5|10234.5|203
1654781100000|2022-06-09 13:25:00|10259.6|10254.6|10252.5|10247.5|10262.8|10257.8|10251.3|10246.3|226
1654781400000|2022-06-09 13:30:00|10252.8|10247.8|10248.5|10243.5|10257.8|10252.8|10248.3|10243.3|1365
1654781700000|2022-06-09 13:35:00|10248.8|10243.8|10242.3|10237.3|10252.8|10247.8|10241.6|10236.6|276
1654782000000|2022-06-09 13:40:00|10242.1|10237.1|10256.3|10251.3|10257.5|10252.5|10241.1|10236.1|158
1654782300000|2022-06-09 13:45:00|10256.1|10251.1|10252.3|10247.3|10258|10253|10251.8|10246.8|95
1654782600000|2022-06-09 13:50:00|10252.8|10247.8|10251.3|10246.3|10253.3|10248.3|10246.5|10241.5|37
1654782900000|2022-06-09 13:55:00|10251.8|10246.8|10253.8|10248.8|10257.3|10252.3|10250.3|10245.3|115
1654783200000|2022-06-09 14:00:00|10254.1|10249.1|10262.3|10257.3|10262.6|10257.6|10253.8|10248.8|76
1654783500000|2022-06-09 14:05:00|10262.6|10257.6|10280.3|10275.3|10282.3|10277.3|10261.8|10256.8|402
1654783800000|2022-06-09 14:10:00|10280.6|10275.6|10278.8|10273.8|10282.8|10277.8|10276.3|10271.3|111
1654784100000|2022-06-09 14:15:00|10280.1|10275.1|10286.1|10281.1|10287.3|10282.3|10277.1|10272.1|157
1654784400000|2022-06-09 14:20:00|10286.3|10281.3|10286|10281|10287.3|10282.3|10282.8|10277.8|83
1654784700000|2022-06-09 14:25:00|10285.8|10280.8|10276.3|10271.3|10285.8|10280.8|10274.8|10269.8|92
1654785000000|2022-06-09 14:30:00|10276|10271|10278.3|10273.3|10279.5|10274.5|10274.3|10269.3|282
1654785300000|2022-06-09 14:35:00|10278.8|10273.8|10280.8|10275.8|10281.3|10276.3|10276.8|10271.8|68
1654785600000|2022-06-09 14:40:00|10280.6|10275.6|10280.3|10275.3|10284.8|10279.8|10279.8|10274.8|45
1654785900000|2022-06-09 14:45:00|10280.1|10275.1|10283.3|10278.3|10284.3|10279.3|10279.3|10274.3|54
1654786200000|2022-06-09 14:50:00|10283.5|10278.5|10284.8|10279.8|10285.1|10280.1|10276.1|10271.1|434
1654786500000|2022-06-09 14:55:00|10285.1|10280.1|10289.3|10284.3|10290.8|10285.8|10284.3|10279.3|283
1654786800000|2022-06-09 15:00:00|10289.6|10284.6|10290.8|10285.8|10292.8|10287.8|10283.5|10278.5|60
1654787100000|2022-06-09 15:05:00|10291|10286|10288.8|10283.8|10293.3|10288.3|10288.3|10283.3|954
1654787400000|2022-06-09 15:10:00|10289.3|10284.3|10282.6|10277.6|10289.3|10284.3|10281.3|10276.3|286
1654787700000|2022-06-09 15:15:00|10282.8|10277.8|10287.5|10282.5|10289.3|10284.3|10281.3|10276.3|84
1654788000000|2022-06-09 15:20:00|10287.8|10282.8|10283.5|10278.5|10288|10283|10282.3|10277.3|37
1654788300000|2022-06-09 15:25:00|10283.3|10278.3|10286.3|10281.3|10286.8|10281.8|10282.8|10277.8|78
1654788600000|2022-06-09 15:30:00|10286|10281|10283.3|10278.3|10286|10281|10282.8|10277.8|140
1654788900000|2022-06-09 15:35:00|10283|10278|10280.8|10275.8|10284|10279|10279.3|10274.3|32
1654789200000|2022-06-09 15:40:00|10280.3|10275.3|10280.8|10275.8|10280.8|10275.8|10276.3|10271.3|73
1654789500000|2022-06-09 15:45:00|10281.3|10276.3|10288.8|10283.8|10288.8|10283.8|10281|10276|265
1654789800000|2022-06-09 15:50:00|10288.5|10283.5|10288.6|10283.6|10291.8|10286.8|10288.3|10283.3|418
1654790100000|2022-06-09 15:55:00|10288.3|10283.3|10286.3|10281.3|10288.8|10283.8|10284.8|10279.8|160
1654790400000|2022-06-09 16:00:00|10286|10281|10286.3|10281.3|10288|10283|10286|10281|330
1654790700000|2022-06-09 16:05:00|10286.8|10281.8|10289.8|10284.8|10289.8|10284.8|10286.5|10281.5|180
1654791000000|2022-06-09 16:10:00|10290.8|10285.8|10293.8|10288.8|10294.3|10289.3|10289.8|10284.8|286
1654791300000|2022-06-09 16:15:00|10293.5|10288.5|10292.5|10287.5|10295.3|10290.3|10292|10287|117
1654791600000|2022-06-09 16:20:00|10292.3|10287.3|10292.5|10287.5|10295.3|10290.3|10291.5|10286.5|240
1654791900000|2022-06-09 16:25:00|10292.8|10287.8|10293|10288|10294|10289|10291.3|10286.3|501
1654792200000|2022-06-09 16:30:00|10293.3|10288.3|10293|10288|10294|10289|10291.8|10286.8|41
1654792500000|2022-06-09 16:35:00|10292.8|10287.8|10292|10287|10293.8|10288.8|10292|10287|66
1654792800000|2022-06-09 16:40:00|10292.3|10287.3|10286.3|10281.3|10292.5|10287.5|10285.8|10280.8|80
1654793100000|2022-06-09 16:45:00|10286|10281|10291|10286|10291.3|10286.3|10284.8|10279.8|70
1654793400000|2022-06-09 16:50:00|10290.8|10285.8|10293|10288|10293.2|10288.2|10290.2|10285.2|23
1654793700000|2022-06-09 16:55:00|10293.3|10288.3|10291|10286|10294.3|10289.3|10290.3|10285.3|89
1654794000000|2022-06-09 17:00:00|10290.8|10285.8|10291.8|10286.8|10292|10287|10289.3|10284.3|66
1654794300000|2022-06-09 17:05:00|10291.3|10286.3|10289.5|10284.5|10291.5|10286.5|10287.8|10282.8|20
1654794600000|2022-06-09 17:10:00|10289.3|10284.3|10294.5|10289.5|10294.5|10289.5|10289.3|10284.3|44
1654794900000|2022-06-09 17:15:00|10294.3|10289.3|10307|10302|10307.3|10302.3|10293.8|10288.8|366
1654795200000|2022-06-09 17:20:00|10307.3|10302.3|10309.3|10304.3|10310.5|10305.5|10306.8|10301.8|226
1654795500000|2022-06-09 17:25:00|10309|10304|10304.8|10299.8|10311.8|10306.8|10304.8|10299.8|141
1654795800000|2022-06-09 17:30:00|10304.5|10299.5|10305.5|10300.5|10307.3|10302.3|10304.5|10299.5|13
1654796100000|2022-06-09 17:35:00|10305.8|10300.8|10303.8|10298.8|10307.5|10302.5|10303.8|10298.8|48
1654796400000|2022-06-09 17:40:00|10303.5|10298.5|10304.3|10299.3|10305.3|10300.3|10303.3|10298.3|26
1654796700000|2022-06-09 17:45:00|10304.5|10299.5|10301.3|10296.3|10304.8|10299.8|10301.3|10296.3|25
1654797000000|2022-06-09 17:50:00|10301|10296|10299.5|10294.5|10301.3|10296.3|10298.8|10293.8|29
1654797300000|2022-06-09 17:55:00|10299.3|10294.3|10299.3|10294.3|10300.3|10295.3|10298.5|10293.5|30
1654797600000|2022-06-09 18:00:00|10299|10294|10298.3|10293.3|10299.5|10294.5|10297.3|10292.3|81
1654797900000|2022-06-09 18:05:00|10297.8|10292.8|10297.8|10292.8|10298.3|10293.3|10296|10291|228
1654798200000|2022-06-09 18:10:00|10297.3|10292.3|10297.3|10292.3|10298.5|10293.5|10296.3|10291.3|53
1654798500000|2022-06-09 18:15:00|10297|10292|10298.5|10293.5|10299.3|10294.3|10297|10292|80
1654798800000|2022-06-09 18:20:00|10298.3|10293.3|10299.2|10294.2|10299.3|10294.3|10297|10292|76
1654799100000|2022-06-09 18:25:00|10299.3|10294.3|10303|10298|10303.3|10298.3|10298.5|10293.5|92
1654799400000|2022-06-09 18:30:00|10303.2|10298.2|10309.7|10304.7|10310.2|10305.2|10303.2|10298.2|100
1654799700000|2022-06-09 18:35:00|10309.5|10304.5|10309.2|10304.2|10310|10305|10307.7|10302.7|1480
1654800000000|2022-06-09 18:40:00|10309.5|10304.5|10309.2|10304.2|10310.3|10305.3|10309|10304|89
1654800300000|2022-06-09 18:45:00|10309.3|10304.3|10304.3|10299.3|10309.7|10304.7|10304.3|10299.3|77
1654800600000|2022-06-09 18:50:00|10304.2|10299.2|10307.5|10302.5|10307.7|10302.7|10304|10299|60
1654800900000|2022-06-09 18:55:00|10307.2|10302.2|10311.7|10306.7|10312.2|10307.2|10307.2|10302.2|5963
1654801200000|2022-06-09 19:00:00|10311.5|10306.5|10314|10309|10314.5|10309.5|10311.5|10306.5|423
1654801500000|2022-06-09 19:05:00|10313.8|10308.8|10316.5|10311.5|10317.3|10312.3|10313.5|10308.5|5
1654801800000|2022-06-09 19:10:00|10316.3|10311.3|10316.8|10311.8|10317.3|10312.3|10314.8|10309.8|90
1654802100000|2022-06-09 19:15:00|10317|10312|10317.3|10312.3|10317.8|10312.8|10316.3|10311.3|1
1654802400000|2022-06-09 19:20:00|10317|10312|10317.3|10312.3|10317.8|10312.8|10316.3|10311.3|19
1654802700000|2022-06-09 19:25:00|10317.5|10312.5|10318.8|10313.8|10319.3|10314.3|10317|10312|23
1654803000000|2022-06-09 19:30:00|10319|10314|10320.3|10315.3|10321.8|10316.8|10318.8|10313.8|9
1654803300000|2022-06-09 19:35:00|10320.5|10315.5|10318.8|10313.8|10321|10316|10318.3|10313.3|20
1654803600000|2022-06-09 19:40:00|10319|10314|10320|10315|10321.3|10316.3|10319|10314|0
1654803900000|2022-06-09 19:45:00|10320.8|10315.8|10320.8|10315.8|10321.3|10316.3|10319.8|10314.8|21
1654804200000|2022-06-09 19:50:00|10321|10316|10319.3|10314.3|10322|10317|10319.3|10314.3|25
1654804500000|2022-06-09 19:55:00|10318.8|10313.8|10322.8|10317.8|10322.8|10317.8|10318.8|10313.8|77
1654804800000|2022-06-09 20:00:00|10323|10318|10323.5|10318.5|10324|10319|10321.5|10316.5|42
1654805100000|2022-06-09 20:05:00|10323.8|10318.8|10323.8|10318.8|10324.8|10319.8|10323.5|10318.5|10
1654805400000|2022-06-09 20:10:00|10323.5|10318.5|10320.8|10315.8|10323.8|10318.8|10320.5|10315.5|48
1654805700000|2022-06-09 20:15:00|10320.5|10315.5|10320.5|10315.5|10321.3|10316.3|10319.5|10314.5|32
1654806000000|2022-06-09 20:20:00|10320.8|10315.8|10320.5|10315.5|10320.8|10315.8|10320.3|10315.3|3
1654806300000|2022-06-09 20:25:00|10320.8|10315.8|10320.2|10315.2|10321.3|10316.3|10320.2|10315.2|1
1654806600000|2022-06-09 20:30:00|10319.7|10314.7|10320.2|10315.2|10320.7|10315.7|10319|10314|11
1654806900000|2022-06-09 20:35:00|10320.5|10315.5|10319.7|10314.7|10320.7|10315.7|10319.7|10314.7|6
1654807200000|2022-06-09 20:40:00|10320|10315|10319.3|10314.3|10320|10315|10318.5|10313.5|43
1654807500000|2022-06-09 20:45:00|10319|10314|10319.5|10314.5|10319.5|10314.5|10317.5|10312.5|2
1654807800000|2022-06-09 20:50:00|10319.8|10314.8|10317.5|10312.5|10319.8|10314.8|10317.3|10312.3|57
1654808100000|2022-06-09 20:55:00|10317.8|10312.8|10320.3|10311.3|10320.5|10313.8|10316.5|10311.3|133
1654819200000|2022-06-10 00:00:00|10317.3|10312.3|10319.3|10314.3|10322.7|10317.7|10317|10312|25
1654819500000|2022-06-10 00:05:00|10319.7|10314.7|10319|10314|10321.5|10316.5|10319|10314|5
1654819800000|2022-06-10 00:10:00|10319.2|10314.2|10320.7|10315.7|10323.2|10318.2|10319.2|10314.2|18
1654820100000|2022-06-10 00:15:00|10321.2|10316.2|10322|10317|10322.7|10317.7|10319.7|10314.7|27
1654820400000|2022-06-10 00:20:00|10321.7|10316.7|10323.2|10318.2|10324.2|10319.2|10320.7|10315.7|15
1654820700000|2022-06-10 00:25:00|10323.5|10318.5|10322.7|10317.7|10324|10319|10321.2|10316.2|22
1654821000000|2022-06-10 00:30:00|10323.2|10318.2|10320.7|10315.7|10323.5|10318.5|10320.2|10315.2|0
1654821300000|2022-06-10 00:35:00|10320.5|10315.5|10317|10312|10320.5|10315.5|10317|10312|35
1654821600000|2022-06-10 00:40:00|10316.7|10311.7|10316|10311|10316.7|10311.7|10315.5|10310.5|8
1654821900000|2022-06-10 00:45:00|10315.7|10310.7|10313.5|10308.5|10316.2|10311.2|10312.7|10307.7|0
1654822200000|2022-06-10 00:50:00|10313.2|10308.2|10316.7|10311.7|10316.7|10311.7|10312.7|10307.7|2
1654822500000|2022-06-10 00:55:00|10316.5|10311.5|10311.5|10306.5|10316.7|10311.7|10311.2|10306.2|0
1654822800000|2022-06-10 01:00:00|10312|10307|10313.2|10308.2|10314.2|10309.2|10311.2|10306.2|2
1654823100000|2022-06-10 01:05:00|10313.7|10308.7|10316.2|10311.2|10316.2|10311.2|10313|10308|13
1654823400000|2022-06-10 01:10:00|10315.7|10310.7|10313.7|10308.7|10315.7|10310.7|10313.2|10308.2|58
1654823700000|2022-06-10 01:15:00|10313.9|10308.9|10313.5|10308.5|10314.9|10309.9|10312.2|10307.2|130
1654824000000|2022-06-10 01:20:00|10313.7|10308.7|10318.7|10313.7|10319.5|10314.5|10313.5|10308.5|9
1654824300000|2022-06-10 01:25:00|10318.5|10313.5|10315.7|10310.7|10319|10314|10315.5|10310.5|0
1654824600000|2022-06-10 01:30:00|10316.2|10311.2|10315.7|10310.7|10317.5|10312.5|10313.7|10308.7|1
1654824900000|2022-06-10 01:35:00|10316.2|10311.2|10315|10310|10316.7|10311.7|10315|10310|0
1654825200000|2022-06-10 01:40:00|10315.2|10310.2|10317.7|10312.7|10319|10314|10315.2|10310.2|0
1654825500000|2022-06-10 01:45:00|10317.5|10312.5|10316.2|10311.2|10318.7|10313.7|10315.7|10310.7|0
1654825800000|2022-06-10 01:50:00|10316|10311|10316.7|10311.7|10318|10313|10315.2|10310.2|5
1654826100000|2022-06-10 01:55:00|10316.5|10311.5|10314|10309|10316.7|10311.7|10314|10309|15
1654826400000|2022-06-10 02:00:00|10314.2|10309.2|10313.2|10308.2|10314.7|10309.7|10313.2|10308.2|3
1654826700000|2022-06-10 02:05:00|10313.4|10308.4|10313.2|10308.2|10313.7|10308.7|10312.5|10307.5|4
1654827000000|2022-06-10 02:10:00|10313.4|10308.4|10313.2|10308.2|10313.5|10308.5|10311.2|10306.2|15
1654827300000|2022-06-10 02:15:00|10313.7|10308.7|10311.5|10306.5|10313.7|10308.7|10311.5|10306.5|16
1654827600000|2022-06-10 02:20:00|10311.7|10306.7|10312.7|10307.7|10313.7|10308.7|10311.2|10306.2|20
1654827900000|2022-06-10 02:25:00|10312.2|10307.2|10308.7|10303.7|10312.2|10307.2|10308.5|10303.5|15
1654828200000|2022-06-10 02:30:00|10309|10304|10310.5|10305.5|10310.5|10305.5|10308.9|10303.9|8
1654828500000|2022-06-10 02:35:00|10310.7|10305.7|10312.7|10307.7|10313.4|10308.4|10310.7|10305.7|28
1654828800000|2022-06-10 02:40:00|10313.2|10308.2|10311.7|10306.7|10314.5|10309.5|10311.7|10306.7|15
1654829100000|2022-06-10 02:45:00|10311.4|10306.4|10310.2|10305.2|10312|10307|10310.2|10305.2|24
1654829400000|2022-06-10 02:50:00|10310.7|10305.7|10312.7|10307.7|10312.7|10307.7|10310.7|10305.7|27
1654829700000|2022-06-10 02:55:00|10312.9|10307.9|10310.2|10305.2|10313.7|10308.7|10309.9|10304.9|30
1654830000000|2022-06-10 03:00:00|10310.7|10305.7|10309.7|10304.7|10310.7|10305.7|10308.7|10303.7|3
1654830300000|2022-06-10 03:05:00|10309.9|10304.9|10309.2|10304.2|10310.9|10305.9|10308.9|10303.9|8
1654830600000|2022-06-10 03:10:00|10309.4|10304.4|10308.2|10303.2|10309.7|10304.7|10308.2|10303.2|35
1654830900000|2022-06-10 03:15:00|10308.7|10303.7|10308.7|10303.7|10308.9|10303.9|10307.7|10302.7|3
1654831200000|2022-06-10 03:20:00|10308.4|10303.4|10307.9|10302.9|10308.7|10303.7|10307.7|10302.7|10
1654831500000|2022-06-10 03:25:00|10307.7|10302.7|10307.4|10302.4|10308.2|10303.2|10307.2|10302.2|11
1654831800000|2022-06-10 03:30:00|10307.7|10302.7|10308.2|10303.2|10309.2|10304.2|10306.7|10301.7|31
1654832100000|2022-06-10 03:35:00|10308.7|10303.7|10306.9|10301.9|10308.7|10303.7|10306.4|10301.4|9
1654832400000|2022-06-10 03:40:00|10307.2|10302.2|10307.7|10302.7|10308.7|10303.7|10306.9|10301.9|6
1654832700000|2022-06-10 03:45:00|10307.4|10302.4|10306.9|10301.9|10307.7|10302.7|10306.7|10301.7|14
1654833000000|2022-06-10 03:50:00|10306.7|10301.7|10307.2|10302.2|10307.7|10302.7|10305.9|10300.9|2
1654833300000|2022-06-10 03:55:00|10307.4|10302.4|10306.2|10301.2|10307.9|10302.9|10306.2|10301.2|691
1654833600000|2022-06-10 04:00:00|10306.4|10301.4|10305.7|10300.7|10306.7|10301.7|10305.7|10300.7|32
1654833900000|2022-06-10 04:05:00|10305.2|10300.2|10306.2|10301.2|10306.7|10301.7|10305.2|10300.2|12
1654834200000|2022-06-10 04:10:00|10305.9|10300.9|10305.7|10300.7|10306.4|10301.4|10305.2|10300.2|5
1654834500000|2022-06-10 04:15:00|10306.2|10301.2|10307.9|10302.9|10308.2|10303.2|10306.2|10301.2|7
1654834800000|2022-06-10 04:20:00|10308.2|10303.2|10306.9|10301.9|10308.2|10303.2|10306.7|10301.7|15
1654835100000|2022-06-10 04:25:00|10306.7|10301.7|10307.7|10302.7|10308.2|10303.2|10306.2|10301.2|6
1654835400000|2022-06-10 04:30:00|10308.2|10303.2|10307.2|10302.2|10308.4|10303.4|10306.7|10301.7|8
1654835700000|2022-06-10 04:35:00|10306.7|10301.7|10308.7|10303.7|10308.9|10303.9|10306.7|10301.7|6
1654836000000|2022-06-10 04:40:00|10308.2|10303.2|10309.4|10304.4|10309.7|10304.7|10308.2|10303.2|43
1654836300000|2022-06-10 04:45:00|10309.2|10304.2|10308.4|10303.4|10309.2|10304.2|10307.7|10302.7|5
1654836600000|2022-06-10 04:50:00|10308.7|10303.7|10310.2|10305.2|10310.9|10305.9|10308.7|10303.7|19
1654836900000|2022-06-10 04:55:00|10309.9|10304.9|10310.2|10305.2|10310.7|10305.7|10309.7|10304.7|20
1654837200000|2022-06-10 05:00:00|10309.7|10304.7|10305.2|10300.2|10310.2|10305.2|10303.2|10298.2|28
1654837500000|2022-06-10 05:05:00|10304.9|10299.9|10301.7|10296.7|10305.9|10300.9|10300.9|10295.9|22
1654837800000|2022-06-10 05:10:00|10302.2|10297.2|10302.2|10297.2|10303.9|10298.9|10300.7|10295.7|5
1654838100000|2022-06-10 05:15:00|10302.4|10297.4|10301.7|10296.7|10302.7|10297.7|10299.4|10294.4|5
1654838400000|2022-06-10 05:20:00|10301.4|10296.4|10301.7|10296.7|10302.4|10297.4|10300.7|10295.7|6
1654838700000|2022-06-10 05:25:00|10301.2|10296.2|10301.4|10296.4|10302.2|10297.2|10300.4|10295.4|8
1654839000000|2022-06-10 05:30:00|10301.7|10296.7|10299.4|10294.4|10301.7|10296.7|10299.4|10294.4|5
1654839300000|2022-06-10 05:35:00|10299.7|10294.7|10299.2|10294.2|10300.7|10295.7|10299.2|10294.2|4
1654839600000|2022-06-10 05:40:00|10299.4|10294.4|10296.7|10291.7|10299.7|10294.7|10296.7|10291.7|17
1654839900000|2022-06-10 05:45:00|10297.2|10292.2|10294.2|10289.2|10297.7|10292.7|10293.9|10288.9|36
1654840200000|2022-06-10 05:50:00|10293.7|10288.7|10298.7|10293.7|10299.2|10294.2|10293.7|10288.7|6
1654840500000|2022-06-10 05:55:00|10298.4|10293.4|10300.7|10295.7|10301.2|10296.2|10298.4|10293.4|6
1654840800000|2022-06-10 06:00:00|10300.9|10295.9|10303.9|10298.9|10304.7|10299.7|10298.9|10293.9|9
1654841100000|2022-06-10 06:05:00|10304.2|10299.2|10305.7|10300.7|10307.2|10302.2|10304.2|10299.2|15
1654841400000|2022-06-10 06:10:00|10306.2|10301.2|10305.2|10300.2|10306.7|10301.7|10303.7|10298.7|6
1654841700000|2022-06-10 06:15:00|10305.4|10300.4|10310.7|10305.7|10310.9|10305.9|10305.4|10300.4|12
1654842000000|2022-06-10 06:20:00|10310.4|10305.4|10310.4|10305.4|10313.2|10308.2|10310.2|10305.2|11
1654842300000|2022-06-10 06:25:00|10310.7|10305.7|10310.7|10305.7|10312.4|10307.4|10309.7|10304.7|12
1654842600000|2022-06-10 06:30:00|10310.4|10305.4|10307.7|10302.7|10312.7|10307.7|10307.2|10302.2|21
1654842900000|2022-06-10 06:35:00|10307.9|10302.9|10306.7|10301.7|10309.9|10304.9|10306.7|10301.7|22
1654843200000|2022-06-10 06:40:00|10307.2|10302.2|10301.9|10296.9|10307.4|10302.4|10301.2|10296.2|15
1654843500000|2022-06-10 06:45:00|10302.2|10297.2|10306.7|10301.7|10306.7|10301.7|10301.7|10296.7|4
1654843800000|2022-06-10 06:50:00|10306.2|10301.2|10305.7|10300.7|10306.4|10301.4|10302.7|10297.7|12
1654844100000|2022-06-10 06:55:00|10306.2|10301.2|10306.7|10301.7|10310.2|10305.2|10305.7|10300.7|31
1654844400000|2022-06-10 07:00:00|10306.9|10301.9|10303.4|10298.4|10308.7|10303.7|10300.7|10295.7|6
1654844700000|2022-06-10 07:05:00|10303.7|10298.7|10307.2|10302.2|10307.2|10302.2|10303.2|10298.2|5
1654845000000|2022-06-10 07:10:00|10307.4|10302.4|10304.2|10299.2|10307.7|10302.7|10303.7|10298.7|12
1654845300000|2022-06-10 07:15:00|10304.4|10299.4|10301.7|10296.7|10304.4|10299.4|10300.7|10295.7|12
1654845600000|2022-06-10 07:20:00|10301.9|10296.9|10301.7|10296.7|10302.9|10297.9|10298.9|10293.9|3
1654845900000|2022-06-10 07:25:00|10301.9|10296.9|10296.2|10291.2|10301.9|10296.9|10295.7|10290.7|16
1654846200000|2022-06-10 07:30:00|10296.7|10291.7|10298.2|10293.2|10303.2|10298.2|10296.7|10291.7|6
1654846500000|2022-06-10 07:35:00|10297.9|10292.9|10298.2|10293.2|10299.7|10294.7|10297.7|10292.7|7
1654846800000|2022-06-10 07:40:00|10297.7|10292.7|10296.7|10291.7|10299.2|10294.2|10295.2|10290.2|2
1654847100000|2022-06-10 07:45:00|10296.4|10291.4|10306.9|10301.9|10307.7|10302.7|10296.4|10291.4|6
1654847400000|2022-06-10 07:50:00|10307.2|10302.2|10308.4|10303.4|10311.2|10306.2|10305.7|10300.7|34
1654847700000|2022-06-10 07:55:00|10308.2|10303.2|10309.7|10304.7|10309.7|10304.7|10306.4|10301.4|14
1654848000000|2022-06-10 08:00:00|10309.4|10304.4|10307.7|10302.7|10309.7|10304.7|10303.4|10298.4|20
1654848300000|2022-06-10 08:05:00|10307.9|10302.9|10306.7|10301.7|10307.9|10302.9|10305.9|10300.9|162
1654848600000|2022-06-10 08:10:00|10306.9|10301.9|10312.2|10307.2|10312.4|10307.4|10306.9|10301.9|10
1654848900000|2022-06-10 08:15:00|10312.7|10307.7|10314.2|10309.2|10315.4|10310.4|10311.4|10306.4|7
1654849200000|2022-06-10 08:20:00|10314.4|10309.4|10314.9|10309.9|10315.4|10310.4|10313.2|10308.2|5
1654849500000|2022-06-10 08:25:00|10315.2|10310.2|10316.7|10311.7|10320.2|10315.2|10314.7|10309.7|4
1654849800000|2022-06-10 08:30:00|10316.4|10311.4|10317.7|10312.7|10317.7|10312.7|10312.2|10307.2|3
1654850100000|2022-06-10 08:35:00|10317.9|10312.9|10318.4|10313.4|10322.4|10317.4|10317.2|10312.2|13
1654850400000|2022-06-10 08:40:00|10318.7|10313.7|10314.9|10309.9|10319.2|10314.2|10314.7|10309.7|13
1654850700000|2022-06-10 08:45:00|10315.2|10310.2|10317.7|10312.7|10317.7|10312.7|10314.9|10309.9|55
1654851000000|2022-06-10 08:50:00|10318.2|10313.2|10318.4|10313.4|10319.9|10314.9|10316.7|10311.7|15
1654851300000|2022-06-10 08:55:00|10318.2|10313.2|10318.4|10313.4|10318.9|10313.9|10316.2|10311.2|19
1654851600000|2022-06-10 09:00:00|10318.7|10313.7|10319.4|10314.4|10319.9|10314.9|10316.4|10311.4|7
1654851900000|2022-06-10 09:05:00|10319.7|10314.7|10320.4|10315.4|10322.4|10317.4|10319.2|10314.2|59
1654852200000|2022-06-10 09:10:00|10320.2|10315.2|10321.2|10316.2|10321.4|10316.4|10318.9|10313.9|9
1654852500000|2022-06-10 09:15:00|10321.4|10316.4|10329.7|10324.7|10332.2|10327.2|10321.4|10316.4|11
1654852800000|2022-06-10 09:20:00|10329.4|10324.4|10330.4|10325.4|10330.9|10325.9|10326.4|10321.4|5
1654853100000|2022-06-10 09:25:00|10330.7|10325.7|10333.7|10328.7|10335.4|10330.4|10329.9|10324.9|29
1654853400000|2022-06-10 09:30:00|10333.4|10328.4|10328.2|10323.2|10333.7|10328.7|10327.7|10322.7|16
1654853700000|2022-06-10 09:35:00|10327.9|10322.9|10327.9|10322.9|10329.2|10324.2|10326.2|10321.2|7
1654854000000|2022-06-10 09:40:00|10328.2|10323.2|10328.4|10323.4|10329.4|10324.4|10325.7|10320.7|3
1654854300000|2022-06-10 09:45:00|10328.7|10323.7|10336.7|10331.7|10337.7|10332.7|10328.7|10323.7|68
1654854600000|2022-06-10 09:50:00|10336.9|10331.9|10333.9|10328.9|10337.7|10332.7|10333.7|10328.7|8
1654854900000|2022-06-10 09:55:00|10334.2|10329.2|10333.7|10328.7|10336.4|10331.4|10330.7|10325.7|7
1654855200000|2022-06-10 10:00:00|10333.4|10328.4|10336.2|10331.2|10336.2|10331.2|10332.4|10327.4|6
1654855500000|2022-06-10 10:05:00|10335.9|10330.9|10329.9|10324.9|10336.2|10331.2|10329.2|10324.2|0
1654855800000|2022-06-10 10:10:00|10329.7|10324.7|10330.2|10325.2|10332.4|10327.4|10328.7|10323.7|1
1654856100000|2022-06-10 10:15:00|10330.4|10325.4|10328.9|10323.9|10332.2|10327.2|10327.4|10322.4|0
1654856400000|2022-06-10 10:20:00|10328.7|10323.7|10331.7|10326.7|10331.9|10326.9|10327.7|10322.7|0
1654856700000|2022-06-10 10:25:00|10331.9|10326.9|10330.2|10325.2|10334.7|10329.7|10329.4|10324.4|0
1654857000000|2022-06-10 10:30:00|10329.9|10324.9|10330.4|10325.4|10333.2|10328.2|10328.4|10323.4|0
1654857300000|2022-06-10 10:35:00|10330.2|10325.2|10329.9|10324.9|10330.4|10325.4|10328.2|10323.2|0
1654857600000|2022-06-10 10:40:00|10329.7|10324.7|10334.4|10329.4|10334.4|10329.4|10329.2|10324.2|4
1654857900000|2022-06-10 10:45:00|10334.7|10329.7|10338.9|10333.9|10339.2|10334.2|10333.7|10328.7|19
1654858200000|2022-06-10 10:50:00|10338.7|10333.7|10340.4|10335.4|10341.2|10336.2|10336.4|10331.4|41
1654858500000|2022-06-10 10:55:00|10340.7|10335.7|10336.2|10331.2|10341.7|10336.7|10336.2|10331.2|4
1654858800000|2022-06-10 11:00:00|10335.9|10330.9|10336.7|10331.7|10338.2|10333.2|10334.9|10329.9|14
1654859100000|2022-06-10 11:05:00|10336.9|10331.9|10337.2|10332.2|10338.2|10333.2|10336.4|10331.4|16
1654859400000|2022-06-10 11:10:00|10336.9|10331.9|10335.4|10330.4|10339.2|10334.2|10334.4|10329.4|40
1654859700000|2022-06-10 11:15:00|10335.7|10330.7|10337.4|10332.4|10338.2|10333.2|10333.9|10328.9|23
1654860000000|2022-06-10 11:20:00|10337.7|10332.7|10340.7|10335.7|10341.2|10336.2|10336.2|10331.2|33
1654860300000|2022-06-10 11:25:00|10340.9|10335.9|10340.7|10335.7|10344.2|10339.2|10339.7|10334.7|101
1654860600000|2022-06-10 11:30:00|10340.9|10335.9|10347.2|10342.2|10347.2|10342.2|10340.9|10335.9|86
1654860900000|2022-06-10 11:35:00|10347.7|10342.7|10347.7|10342.7|10347.7|10342.7|10343.9|10338.9|126
1654861200000|2022-06-10 11:40:00|10347.4|10342.4|10348.2|10343.2|10350.9|10345.9|10347.4|10342.4|39
1654861500000|2022-06-10 11:45:00|10347.9|10342.9|10350.4|10345.4|10351.2|10346.2|10346.9|10341.9|26
1654861800000|2022-06-10 11:50:00|10350.7|10345.7|10353.4|10348.4|10354.7|10349.7|10350.7|10345.7|90
1654862100000|2022-06-10 11:55:00|10353.7|10348.7|10351.7|10346.7|10354.4|10349.4|10350.9|10345.9|16
1654862400000|2022-06-10 12:00:00|10352.2|10347.2|10349.4|10344.4|10354.2|10349.2|10348.9|10343.9|27
1654862700000|2022-06-10 12:05:00|10349.2|10344.2|10347.9|10342.9|10350.9|10345.9|10346.7|10341.7|11
1654863000000|2022-06-10 12:10:00|10347.7|10342.7|10348.4|10343.4|10349.2|10344.2|10347.2|10342.2|2
1654863300000|2022-06-10 12:15:00|10348.2|10343.2|10346.7|10341.7|10349.4|10344.4|10345.9|10340.9|52
1654863600000|2022-06-10 12:20:00|10346.2|10341.2|10345.9|10340.9|10346.9|10341.9|10342.9|10337.9|7
1654863900000|2022-06-10 12:25:00|10345.7|10340.7|10344.1|10335.1|10345.7|10340.7|10342.2|10335.1|44
1654864200000|2022-06-10 12:30:00|10344.4|10335.4|10375.7|10370.7|10381.9|10376.9|10344.4|10335.4|293
1654864500000|2022-06-10 12:35:00|10375.4|10370.4|10362.4|10357.4|10375.7|10370.7|10356.4|10351.4|99
1654864800000|2022-06-10 12:40:00|10362.7|10357.7|10358.7|10353.7|10363.2|10358.2|10347.4|10342.4|181
1654865100000|2022-06-10 12:45:00|10359.2|10354.2|10371.7|10366.7|10372.2|10367.2|10354.4|10349.4|90
1654865400000|2022-06-10 12:50:00|10371.4|10366.4|10377.2|10372.2|10385.2|10380.2|10370.7|10365.7|328
1654865700000|2022-06-10 12:55:00|10379.2|10374.2|10392.2|10387.2|10392.7|10387.7|10379.2|10374.2|115
1654866000000|2022-06-10 13:00:00|10392.1|10387.1|10374.9|10369.9|10392.1|10387.1|10373.1|10368.1|29
1654866300000|2022-06-10 13:05:00|10375.2|10370.2|10378.1|10373.1|10381.6|10376.6|10372.4|10367.4|14
1654866600000|2022-06-10 13:10:00|10378.4|10373.4|10381.6|10376.6|10383.9|10378.9|10375.1|10370.1|36
1654866900000|2022-06-10 13:15:00|10381.9|10376.9|10387.4|10382.4|10388.9|10383.9|10381.7|10376.7|64
1654867200000|2022-06-10 13:20:00|10387.6|10382.6|10388.6|10383.6|10392.6|10387.6|10387.1|10382.1|77
1654867500000|2022-06-10 13:25:00|10388.9|10383.9|10383.9|10378.9|10389.9|10384.9|10383.4|10378.4|71
1654867800000|2022-06-10 13:30:00|10384.1|10379.1|10388.6|10383.6|10393.6|10388.6|10382.4|10377.4|451
1654868100000|2022-06-10 13:35:00|10389.1|10384.1|10392.4|10387.4|10392.4|10387.4|10383.4|10378.4|239
1654868400000|2022-06-10 13:40:00|10392.6|10387.6|10387.9|10382.9|10395.1|10390.1|10387.9|10382.9|354
1654868700000|2022-06-10 13:45:00|10387.6|10382.6|10391.4|10386.4|10395.1|10390.1|10387.6|10382.6|15
1654869000000|2022-06-10 13:50:00|10391.6|10386.6|10396.6|10391.6|10399.6|10394.6|10391.6|10386.6|100
1654869300000|2022-06-10 13:55:00|10396.9|10391.9|10395.1|10390.1|10398.6|10393.6|10392.6|10387.6|18
1654869600000|2022-06-10 14:00:00|10395.6|10390.6|10406.4|10401.4|10407.7|10402.7|10394.4|10389.4|33
1654869900000|2022-06-10 14:05:00|10406.7|10401.7|10408.2|10403.2|10408.2|10403.2|10402.7|10397.7|138
1654870200000|2022-06-10 14:10:00|10408.6|10403.6|10403.1|10398.1|10410.2|10405.2|10401.4|10396.4|124
1654870500000|2022-06-10 14:15:00|10402.9|10397.9|10407.1|10402.1|10408.6|10403.6|10398.1|10393.1|579
1654870800000|2022-06-10 14:20:00|10406.6|10401.6|10410.1|10405.1|10410.6|10405.6|10402.4|10397.4|15
1654871100000|2022-06-10 14:25:00|10410.4|10405.4|10411.1|10406.1|10412.1|10407.1|10407.9|10402.9|106
1654871400000|2022-06-10 14:30:00|10411.4|10406.4|10404.9|10399.9|10412.4|10407.4|10402.4|10397.4|39
1654871700000|2022-06-10 14:35:00|10405.1|10400.1|10406.6|10401.6|10407.1|10402.1|10403.6|10398.6|20
1654872000000|2022-06-10 14:40:00|10406.4|10401.4|10407.4|10402.4|10409.9|10404.9|10405.6|10400.6|14
1654872300000|2022-06-10 14:45:00|10407.1|10402.1|10403.1|10398.1|10407.9|10402.9|10402.9|10397.9|81
1654872600000|2022-06-10 14:50:00|10402.6|10397.6|10394.4|10389.4|10402.6|10397.6|10392.9|10387.9|24
1654872900000|2022-06-10 14:55:00|10393.9|10388.9|10396.9|10391.9|10398.6|10393.6|10392.6|10387.6|521
1654873200000|2022-06-10 15:00:00|10397.1|10392.1|10399.1|10394.1|10399.4|10394.4|10393.9|10388.9|222
1654873500000|2022-06-10 15:05:00|10399.6|10394.6|10397.6|10392.6|10402.1|10397.1|10395.1|10390.1|89
1654873800000|2022-06-10 15:10:00|10398.1|10393.1|10398.6|10393.6|10403.1|10398.1|10396.4|10391.4|153
1654874100000|2022-06-10 15:15:00|10398.4|10393.4|10398.1|10393.1|10400.4|10395.4|10396.1|10391.1|361
1654874400000|2022-06-10 15:20:00|10397.9|10392.9|10402.6|10397.6|10402.6|10397.6|10395.6|10390.6|100
1654874700000|2022-06-10 15:25:00|10402.4|10397.4|10404.6|10399.6|10405.1|10400.1|10400.1|10395.1|103
1654875000000|2022-06-10 15:30:00|10404.9|10399.9|10405.6|10400.6|10406.6|10401.6|10402.4|10397.4|15
1654875300000|2022-06-10 15:35:00|10405.4|10400.4|10410.4|10405.4|10411.1|10406.1|10405.4|10400.4|12
1654875600000|2022-06-10 15:40:00|10410.1|10405.1|10405.1|10400.1|10410.9|10405.9|10404.6|10399.6|7
1654875900000|2022-06-10 15:45:00|10405.4|10400.4|10407.6|10402.6|10407.9|10402.9|10404.1|10399.1|1
1654876200000|2022-06-10 15:50:00|10407.9|10402.9|10404.9|10399.9|10408.1|10403.1|10403.6|10398.6|1
1654876500000|2022-06-10 15:55:00|10404.6|10399.6|10402.9|10397.9|10405.4|10400.4|10402.1|10397.1|2
1654876800000|2022-06-10 16:00:00|10403.1|10398.1|10403.9|10398.9|10405.1|10400.1|10402.1|10397.1|16
1654877100000|2022-06-10 16:05:00|10403.6|10398.6|10402.6|10397.6|10404.4|10399.4|10399.4|10394.4|5
1654877400000|2022-06-10 16:10:00|10403.4|10398.4|10408.1|10403.1|10408.4|10403.4|10403.4|10398.4|15
1654877700000|2022-06-10 16:15:00|10408.6|10403.6|10408.1|10403.1|10410.6|10405.6|10407.6|10402.6|54
1654878000000|2022-06-10 16:20:00|10408.6|10403.6|10409.4|10404.4|10410.1|10405.1|10407.1|10402.1|7
1654878300000|2022-06-10 16:25:00|10409.6|10404.6|10407.4|10402.4|10411.6|10406.6|10407.1|10402.1|1
1654878600000|2022-06-10 16:30:00|10407.6|10402.6|10407.6|10402.6|10410.6|10405.6|10406.9|10401.9|3
1654878900000|2022-06-10 16:35:00|10408.1|10403.1|10407.4|10402.4|10409.9|10404.9|10407.1|10402.1|3
1654879200000|2022-06-10 16:40:00|10407.1|10402.1|10405.9|10400.9|10407.6|10402.6|10404.1|10399.1|11
1654879500000|2022-06-10 16:45:00|10406.1|10401.1|10402.1|10397.1|10406.1|10401.1|10402.1|10397.1|2
1654879800000|2022-06-10 16:50:00|10402.6|10397.6|10405.9|10400.9|10407.1|10402.1|10402.6|10397.6|2
1654880100000|2022-06-10 16:55:00|10406.1|10401.1|10407.9|10402.9|10409.6|10404.6|10406.1|10401.1|5
1654880400000|2022-06-10 17:00:00|10408.1|10403.1|10406.4|10401.4|10408.6|10403.6|10406.4|10401.4|2
1654880700000|2022-06-10 17:05:00|10406.6|10401.6|10408.6|10403.6|10410.1|10405.1|10405.4|10400.4|5
1654881000000|2022-06-10 17:10:00|10409.1|10404.1|10408.6|10403.6|10409.1|10404.1|10407.6|10402.6|1
1654881300000|2022-06-10 17:15:00|10409.1|10404.1|10406.1|10401.1|10409.8|10404.8|10405.1|10400.1|39
1654881600000|2022-06-10 17:20:00|10406.3|10401.3|10404.6|10399.6|10406.3|10401.3|10403.3|10398.3|27
1654881900000|2022-06-10 17:25:00|10405.1|10400.1|10401.3|10396.3|10406.1|10401.1|10401.3|10396.3|2
1654882200000|2022-06-10 17:30:00|10401.6|10396.6|10404.6|10399.6|10406.6|10401.6|10401.3|10396.3|23
1654882500000|2022-06-10 17:35:00|10404.1|10399.1|10403.6|10398.6|10404.8|10399.8|10401.6|10396.6|66
1654882800000|2022-06-10 17:40:00|10403.3|10398.3|10400.6|10395.6|10403.8|10398.8|10400.1|10395.1|2
1654883100000|2022-06-10 17:45:00|10401.1|10396.1|10397.8|10392.8|10401.6|10396.6|10397.1|10392.1|8
1654883400000|2022-06-10 17:50:00|10397.6|10392.6|10404.6|10399.6|10404.6|10399.6|10397.6|10392.6|5
1654883700000|2022-06-10 17:55:00|10404.8|10399.8|10407.6|10402.6|10407.6|10402.6|10404.6|10399.6|10
1654884000000|2022-06-10 18:00:00|10407.1|10402.1|10410.1|10405.1|10410.1|10405.1|10407.1|10402.1|104
1654884300000|2022-06-10 18:05:00|10410.6|10405.6|10408.1|10403.1|10410.6|10405.6|10406.1|10401.1|5
1654884600000|2022-06-10 18:10:00|10407.6|10402.6|10408.6|10403.6|10409.4|10404.4|10407.6|10402.6|20
1654884900000|2022-06-10 18:15:00|10408.9|10403.9|10405.4|10400.4|10409.9|10404.9|10405.1|10400.1|4
1654885200000|2022-06-10 18:20:00|10405.1|10400.1|10405.6|10400.6|10406.1|10401.1|10403.1|10398.1|9
1654885500000|2022-06-10 18:25:00|10405.4|10400.4|10406.9|10401.9|10408.1|10403.1|10405.4|10400.4|2
1654885800000|2022-06-10 18:30:00|10407.1|10402.1|10405.9|10400.9|10407.1|10402.1|10405.1|10400.1|2
1654886100000|2022-06-10 18:35:00|10406.1|10401.1|10405.6|10400.6|10406.9|10401.9|10404.6|10399.6|1
1654886400000|2022-06-10 18:40:00|10406.1|10401.1|10407.4|10402.4|10409.4|10404.4|10406.1|10401.1|1
1654886700000|2022-06-10 18:45:00|10407.6|10402.6|10403.8|10398.8|10407.8|10402.8|10403.1|10398.1|2
1654887000000|2022-06-10 18:50:00|10403.6|10398.6|10405.6|10400.6|10407.4|10402.4|10403.6|10398.6|6
1654887300000|2022-06-10 18:55:00|10406.1|10401.1|10404.3|10399.3|10406.1|10401.1|10402.6|10397.6|5487
1654887600000|2022-06-10 19:00:00|10404.1|10399.1|10407.3|10402.3|10408.3|10403.3|10402.6|10397.6|34
1654887900000|2022-06-10 19:05:00|10407.6|10402.6|10407.1|10402.1|10408.8|10403.8|10406.1|10401.1|7
1654888200000|2022-06-10 19:10:00|10407.6|10402.6|10404.8|10399.8|10407.6|10402.6|10403.8|10398.8|0
1654888500000|2022-06-10 19:15:00|10405.1|10400.1|10404.1|10399.1|10406.6|10401.6|10403.6|10398.6|0
1654888800000|2022-06-10 19:20:00|10403.8|10398.8|10404.1|10399.1|10406.8|10401.8|10403.8|10398.8|0
1654889100000|2022-06-10 19:25:00|10403.8|10398.8|10402.6|10397.6|10403.8|10398.8|10400.3|10395.3|11
1654889400000|2022-06-10 19:30:00|10402.8|10397.8|10403.1|10398.1|10403.8|10398.8|10401.1|10396.1|0
1654889700000|2022-06-10 19:35:00|10403.3|10398.3|10402.1|10397.1|10403.6|10398.6|10400.6|10395.6|1
1654890000000|2022-06-10 19:40:00|10402.6|10397.6|10405.6|10400.6|10406.6|10401.6|10401.8|10396.8|1
1654890300000|2022-06-10 19:45:00|10405.3|10400.3|10406.6|10401.6|10408.1|10403.1|10404.6|10399.6|0
1654890600000|2022-06-10 19:50:00|10406.3|10401.3|10407.1|10402.1|10408.3|10403.3|10405.8|10400.8|1
1654890900000|2022-06-10 19:55:00|10407.3|10402.3|10408.8|10403.8|10408.8|10403.8|10406.6|10401.6|681
1654891200000|2022-06-10 20:00:00|10409.1|10404.1|10408.8|10403.8|10410.1|10405.1|10408.6|10403.6|1
1654891500000|2022-06-10 20:05:00|10409.1|10404.1|10409.1|10404.1|10410.1|10405.1|10407.6|10402.6|8
1654891800000|2022-06-10 20:10:00|10409.6|10404.6|10409.6|10404.6|10409.8|10404.8|10408.6|10403.6|0
1654892100000|2022-06-10 20:15:00|10409.3|10404.3|10410.3|10405.3|10410.6|10405.6|10408.3|10403.3|0
1654892400000|2022-06-10 20:20:00|10410.6|10405.6|10411.3|10406.3|10411.6|10406.6|10410.6|10405.6|9
1654892700000|2022-06-10 20:25:00|10411.1|10406.1|10411|10406|10411.3|10406.3|10410.1|10405.1|0
1654893000000|2022-06-10 20:30:00|10410.8|10405.8|10412.6|10407.6|10412.6|10407.6|10410.6|10405.6|11
1654893300000|2022-06-10 20:35:00|10412.3|10407.3|10411.6|10406.6|10412.6|10407.6|10411.3|10406.3|4
1654893600000|2022-06-10 20:40:00|10411.8|10406.8|10410.8|10405.8|10411.8|10406.8|10410.8|10405.8|0
1654893900000|2022-06-10 20:45:00|10410.6|10405.6|10409.1|10404.1|10410.6|10405.6|10408.1|10403.1|9
1654894200000|2022-06-10 20:50:00|10409|10404|10407.3|10402.3|10409.1|10404.1|10406.6|10401.6|46
1654894500000|2022-06-10 20:55:00|10407.6|10402.6|10410.1|10401.1|10412.3|10404.8|10407.6|10401.1|1
1655078400000|2022-06-13 00:00:00|10432.2|10427.2|10434.7|10429.7|10434.7|10429.7|10430.7|10425.7|168
1655078700000|2022-06-13 00:05:00|10434.5|10429.5|10433.2|10428.2|10437.2|10432.2|10432.7|10427.7|74
1655079000000|2022-06-13 00:10:00|10433.5|10428.5|10434.7|10429.7|10436|10431|10432.2|10427.2|38
1655079300000|2022-06-13 00:15:00|10434.5|10429.5|10436|10431|10436.2|10431.2|10432.7|10427.7|34
1655079600000|2022-06-13 00:20:00|10435.7|10430.7|10432.2|10427.2|10436.2|10431.2|10431.7|10426.7|34
1655079900000|2022-06-13 00:25:00|10432.5|10427.5|10428.7|10423.7|10433|10428|10428.5|10423.5|46
1655080200000|2022-06-13 00:30:00|10429|10424|10432.5|10427.5|10433.2|10428.2|10428.7|10423.7|116
1655080500000|2022-06-13 00:35:00|10432.7|10427.7|10435.2|10430.2|10437|10432|10432.7|10427.7|50
1655080800000|2022-06-13 00:40:00|10435|10430|10437.2|10432.2|10438|10433|10434.7|10429.7|70
1655081100000|2022-06-13 00:45:00|10437|10432|10439.2|10434.2|10439.7|10434.7|10437|10432|144
1655081400000|2022-06-13 00:50:00|10438.7|10433.7|10442|10437|10442.2|10437.2|10437.5|10432.5|55
1655081700000|2022-06-13 00:55:00|10442.2|10437.2|10438.7|10433.7|10442.2|10437.2|10438.7|10433.7|77
1655082000000|2022-06-13 01:00:00|10438.2|10433.2|10442|10437|10442.2|10437.2|10437.5|10432.5|78
1655082300000|2022-06-13 01:05:00|10441.7|10436.7|10440.7|10435.7|10442.2|10437.2|10440.5|10435.5|44
1655082600000|2022-06-13 01:10:00|10440.5|10435.5|10440.5|10435.5|10441.5|10436.5|10437.7|10432.7|63
1655082900000|2022-06-13 01:15:00|10440.7|10435.7|10440.2|10435.2|10442.7|10437.7|10438.7|10433.7|76
1655083200000|2022-06-13 01:20:00|10440|10435|10444.7|10439.7|10444.7|10439.7|10439.5|10434.5|57
1655083500000|2022-06-13 01:25:00|10444.2|10439.2|10443.2|10438.2|10445|10440|10440.2|10435.2|84
1655083800000|2022-06-13 01:30:00|10443|10438|10438.5|10433.5|10443|10438|10437.2|10432.2|80
1655084100000|2022-06-13 01:35:00|10438.7|10433.7|10439|10434|10441|10436|10436.2|10431.2|64
1655084400000|2022-06-13 01:40:00|10439.2|10434.2|10441.7|10436.7|10442.2|10437.2|10437.2|10432.2|117
1655084700000|2022-06-13 01:45:00|10441.5|10436.5|10442.5|10437.5|10443.2|10438.2|10439.2|10434.2|31
1655085000000|2022-06-13 01:50:00|10442.2|10437.2|10445.2|10440.2|10447.2|10442.2|10441.5|10436.5|68
1655085300000|2022-06-13 01:55:00|10445.5|10440.5|10444.5|10439.5|10446.5|10441.5|10442.2|10437.2|62
1655085600000|2022-06-13 02:00:00|10444.2|10439.2|10438.5|10433.5|10444.2|10439.2|10438.2|10433.2|62
1655085900000|2022-06-13 02:05:00|10438.7|10433.7|10442.2|10437.2|10443.2|10438.2|10437.5|10432.5|82
1655086200000|2022-06-13 02:10:00|10442.5|10437.5|10442.5|10437.5|10443.2|10438.2|10438.7|10433.7|68
1655086500000|2022-06-13 02:15:00|10442.7|10437.7|10441.2|10436.2|10444.2|10439.2|10440.7|10435.7|27
1655086800000|2022-06-13 02:20:00|10441.7|10436.7|10440|10435|10443|10438|10439.7|10434.7|32
1655087100000|2022-06-13 02:25:00|10439.7|10434.7|10441.5|10436.5|10441.5|10436.5|10437.7|10432.7|64
1655087400000|2022-06-13 02:30:00|10441.7|10436.7|10442|10437|10442.5|10437.5|10440.5|10435.5|43
1655087700000|2022-06-13 02:35:00|10441.7|10436.7|10440.7|10435.7|10442.2|10437.2|10440.2|10435.2|28
1655088000000|2022-06-13 02:40:00|10440.5|10435.5|10440.2|10435.2|10442.2|10437.2|10439.5|10434.5|50
1655088300000|2022-06-13 02:45:00|10440|10435|10437|10432|10440.5|10435.5|10435.2|10430.2|30
1655088600000|2022-06-13 02:50:00|10437.5|10432.5|10434.7|10429.7|10437.7|10432.7|10434.2|10429.2|160
1655088900000|2022-06-13 02:55:00|10434.5|10429.5|10437.2|10432.2|10437.9|10432.9|10434.2|10429.2|35
1655089200000|2022-06-13 03:00:00|10437.4|10432.4|10436.2|10431.2|10437.7|10432.7|10434.9|10429.9|131
1655089500000|2022-06-13 03:05:00|10435.9|10430.9|10435.2|10430.2|10435.9|10430.9|10433.2|10428.2|66
1655089800000|2022-06-13 03:10:00|10434.9|10429.9|10433.9|10428.9|10435.7|10430.7|10432.9|10427.9|59
1655090100000|2022-06-13 03:15:00|10434.2|10429.2|10435.2|10430.2|10436.2|10431.2|10433.2|10428.2|71
1655090400000|2022-06-13 03:20:00|10434.9|10429.9|10433.2|10428.2|10435.2|10430.2|10433.2|10428.2|76
1655090700000|2022-06-13 03:25:00|10433.4|10428.4|10434.9|10429.9|10435.7|10430.7|10433.2|10428.2|24
1655091000000|2022-06-13 03:30:00|10435.2|10430.2|10436.2|10431.2|10437.4|10432.4|10435.2|10430.2|22
1655091300000|2022-06-13 03:35:00|10436.4|10431.4|10435.4|10430.4|10436.7|10431.7|10435.2|10430.2|25
1655091600000|2022-06-13 03:40:00|10435.7|10430.7|10436.2|10431.2|10436.9|10431.9|10435.2|10430.2|11
1655091900000|2022-06-13 03:45:00|10435.9|10430.9|10437.2|10432.2|10438.2|10433.2|10435.9|10430.9|18
1655092200000|2022-06-13 03:50:00|10437.4|10432.4|10437.2|10432.2|10437.7|10432.7|10436.2|10431.2|25
1655092500000|2022-06-13 03:55:00|10437.4|10432.4|10436.7|10431.7|10439.2|10434.2|10436.7|10431.7|50
1655092800000|2022-06-13 04:00:00|10437.4|10432.4|10438.2|10433.2|10439.2|10434.2|10437.4|10432.4|46
1655093100000|2022-06-13 04:05:00|10438.4|10433.4|10439.9|10434.9|10441.7|10436.7|10437.2|10432.2|61
1655093400000|2022-06-13 04:10:00|10440.2|10435.2|10441.7|10436.7|10442.7|10437.7|10439.7|10434.7|46
1655093700000|2022-06-13 04:15:00|10441.9|10436.9|10438.7|10433.7|10442.7|10437.7|10437.9|10432.9|23
1655094000000|2022-06-13 04:20:00|10438.4|10433.4|10439.9|10434.9|10440.4|10435.4|10438.4|10433.4|20
1655094300000|2022-06-13 04:25:00|10440.2|10435.2|10440.7|10435.7|10441.4|10436.4|10439.2|10434.2|15
1655094600000|2022-06-13 04:30:00|10440.4|10435.4|10444.4|10439.4|10445.7|10440.7|10440.2|10435.2|75
1655094900000|2022-06-13 04:35:00|10444.7|10439.7|10444.2|10439.2|10444.7|10439.7|10443.2|10438.2|14
1655095200000|2022-06-13 04:40:00|10444.4|10439.4|10446.2|10441.2|10447.2|10442.2|10444.2|10439.2|28
1655095500000|2022-06-13 04:45:00|10445.9|10440.9|10440.4|10435.4|10446.4|10441.4|10439.7|10434.7|61
1655095800000|2022-06-13 04:50:00|10440.2|10435.2|10441.2|10436.2|10442.2|10437.2|10440.2|10435.2|38
1655096100000|2022-06-13 04:55:00|10440.9|10435.9|10438.9|10433.9|10442.2|10437.2|10438.9|10433.9|39
1655096400000|2022-06-13 05:00:00|10439.2|10434.2|10437.7|10432.7|10442.2|10437.2|10437.4|10432.4|29
1655096700000|2022-06-13 05:05:00|10438.2|10433.2|10440.7|10435.7|10441.7|10436.7|10437.7|10432.7|24
1655097000000|2022-06-13 05:10:00|10440.9|10435.9|10438.7|10433.7|10441.2|10436.2|10437.7|10432.7|11
1655097300000|2022-06-13 05:15:00|10438.4|10433.4|10435.7|10430.7|10439.7|10434.7|10432.2|10427.2|174
1655097600000|2022-06-13 05:20:00|10435.4|10430.4|10434.2|10429.2|10435.7|10430.7|10433.2|10428.2|152
1655097900000|2022-06-13 05:25:00|10433.9|10428.9|10432.4|10427.4|10434.9|10429.9|10431.2|10426.2|96
1655098200000|2022-06-13 05:30:00|10432.2|10427.2|10432.7|10427.7|10433.2|10428.2|10430.7|10425.7|74
1655098500000|2022-06-13 05:35:00|10432.9|10427.9|10434.7|10429.7|10435.9|10430.9|10432.7|10427.7|36
1655098800000|2022-06-13 05:40:00|10434.9|10429.9|10438.9|10433.9|10439.4|10434.4|10433.9|10428.9|40
1655099100000|2022-06-13 05:45:00|10439.2|10434.2|10436.7|10431.7|10439.4|10434.4|10435.7|10430.7|49
1655099400000|2022-06-13 05:50:00|10436.9|10431.9|10437.2|10432.2|10438.2|10433.2|10436.2|10431.2|39
1655099700000|2022-06-13 05:55:00|10436.9|10431.9|10439.2|10434.2|10439.2|10434.2|10435.7|10430.7|27
1655100000000|2022-06-13 06:00:00|10439.4|10434.4|10445.4|10440.4|10445.9|10440.9|10438.7|10433.7|76
1655100300000|2022-06-13 06:05:00|10445.7|10440.7|10444.4|10439.4|10447.2|10442.2|10444.2|10439.2|88
1655100600000|2022-06-13 06:10:00|10444.7|10439.7|10444.4|10439.4|10447.2|10442.2|10442.7|10437.7|52
1655100900000|2022-06-13 06:15:00|10444.7|10439.7|10440.2|10435.2|10444.7|10439.7|10436.9|10431.9|83
1655101200000|2022-06-13 06:20:00|10439.9|10434.9|10438.6|10433.6|10441.4|10436.4|10437.6|10432.6|44
1655101500000|2022-06-13 06:25:00|10438.9|10433.9|10441.1|10436.1|10442.6|10437.6|10438.6|10433.6|46
1655101800000|2022-06-13 06:30:00|10440.9|10435.9|10442.1|10437.1|10442.4|10437.4|10439.1|10434.1|24
1655102100000|2022-06-13 06:35:00|10441.9|10436.9|10446.9|10441.9|10447.1|10442.1|10440.9|10435.9|75
1655102400000|2022-06-13 06:40:00|10446.6|10441.6|10444.9|10439.9|10448.4|10443.4|10443.6|10438.6|116
1655102700000|2022-06-13 06:45:00|10444.6|10439.6|10448.6|10443.6|10449.6|10444.6|10443.4|10438.4|113
1655103000000|2022-06-13 06:50:00|10448.9|10443.9|10446.4|10441.4|10449.4|10444.4|10444.6|10439.6|60
1655103300000|2022-06-13 06:55:00|10446.6|10441.6|10449.4|10444.4|10450.1|10445.1|10446.6|10441.6|96
1655103600000|2022-06-13 07:00:00|10449.6|10444.6|10439.9|10434.9|10450.4|10445.4|10439.6|10434.6|207
1655103900000|2022-06-13 07:05:00|10439.6|10434.6|10436.9|10431.9|10440.4|10435.4|10431.6|10426.6|101
1655104200000|2022-06-13 07:10:00|10436.6|10431.6|10440.1|10435.1|10440.1|10435.1|10435.6|10430.6|77
1655104500000|2022-06-13 07:15:00|10439.9|10434.9|10440.9|10435.9|10442.1|10437.1|10438.4|10433.4|81
1655104800000|2022-06-13 07:20:00|10441.1|10436.1|10439.1|10434.1|10445.4|10440.4|10436.9|10431.9|77
1655105100000|2022-06-13 07:25:00|10439.4|10434.4|10443.9|10438.9|10444.9|10439.9|10437.4|10432.4|104
1655105400000|2022-06-13 07:30:00|10444.1|10439.1|10444.1|10439.1|10447.4|10442.4|10443.1|10438.1|132
1655105700000|2022-06-13 07:35:00|10443.9|10438.9|10441.6|10436.6|10444.1|10439.1|10438.1|10433.1|50
1655106000000|2022-06-13 07:40:00|10441.9|10436.9|10450.6|10445.6|10450.6|10445.6|10441.1|10436.1|50
1655106300000|2022-06-13 07:45:00|10451.1|10446.1|10454.1|10449.1|10454.6|10449.6|10449.1|10444.1|216
1655106600000|2022-06-13 07:50:00|10454.4|10449.4|10457.1|10452.1|10457.1|10452.1|10452.6|10447.6|268
1655106900000|2022-06-13 07:55:00|10457.6|10452.6|10456.1|10451.1|10459.6|10454.6|10455.6|10450.6|188
1655107200000|2022-06-13 08:00:00|10455.9|10450.9|10459.1|10454.1|10462.1|10457.1|10455.1|10450.1|188
1655107500000|2022-06-13 08:05:00|10458.9|10453.9|10454.6|10449.6|10459.9|10454.9|10453.1|10448.1|89
1655107800000|2022-06-13 08:10:00|10454.9|10449.9|10455.1|10450.1|10456.1|10451.1|10449.9|10444.9|183
1655108100000|2022-06-13 08:15:00|10454.9|10449.9|10457.6|10452.6|10459.6|10454.6|10453.6|10448.6|204
1655108400000|2022-06-13 08:20:00|10457.4|10452.4|10449.9|10444.9|10457.4|10452.4|10449.6|10444.6|109
1655108700000|2022-06-13 08:25:00|10449.6|10444.6|10446.4|10441.4|10450.6|10445.6|10444.1|10439.1|73
1655109000000|2022-06-13 08:30:00|10446.6|10441.6|10448.1|10443.1|10448.9|10443.9|10442.6|10437.6|68
1655109300000|2022-06-13 08:35:00|10448.4|10443.4|10448.6|10443.6|10450.9|10445.9|10446.6|10441.6|35
1655109600000|2022-06-13 08:40:00|10448.4|10443.4|10449.4|10444.4|10451.9|10446.9|10445.6|10440.6|33
1655109900000|2022-06-13 08:45:00|10449.1|10444.1|10446.6|10441.6|10450.6|10445.6|10444.6|10439.6|79
1655110200000|2022-06-13 08:50:00|10446.4|10441.4|10445.9|10440.9|10450.1|10445.1|10444.1|10439.1|63
1655110500000|2022-06-13 08:55:00|10445.6|10440.6|10451.4|10446.4|10452.9|10447.9|10445.1|10440.1|50
1655110800000|2022-06-13 09:00:00|10451.6|10446.6|10450.1|10445.1|10454.1|10449.1|10449.1|10444.1|50
1655111100000|2022-06-13 09:05:00|10449.9|10444.9|10450.1|10445.1|10451.6|10446.6|10448.1|10443.1|22
1655111400000|2022-06-13 09:10:00|10450.4|10445.4|10450.4|10445.4|10451.1|10446.1|10448.1|10443.1|30
1655111700000|2022-06-13 09:15:00|10450.6|10445.6|10452.6|10447.6|10454.6|10449.6|10450.1|10445.1|29
1655112000000|2022-06-13 09:20:00|10452.4|10447.4|10452.4|10447.4|10454.6|10449.6|10448.6|10443.6|30
1655112300000|2022-06-13 09:25:00|10452.1|10447.1|10450.6|10445.6|10452.6|10447.6|10450.1|10445.1|17
1655112600000|2022-06-13 09:30:00|10450.4|10445.4|10450.6|10445.6|10454.4|10449.4|10450.4|10445.4|30
1655112900000|2022-06-13 09:35:00|10450.4|10445.4|10454.6|10449.6|10454.6|10449.6|10450.1|10445.1|24
1655113200000|2022-06-13 09:40:00|10454.4|10449.4|10459.4|10454.4|10460.9|10455.9|10454.4|10449.4|73
1655113500000|2022-06-13 09:45:00|10459.6|10454.6|10461.4|10456.4|10461.6|10456.6|10457.4|10452.4|23
1655113800000|2022-06-13 09:50:00|10461.1|10456.1|10463.1|10458.1|10463.6|10458.6|10460.1|10455.1|128
1655114100000|2022-06-13 09:55:00|10463.4|10458.4|10464.6|10459.6|10464.6|10459.6|10461.6|10456.6|83
1655114400000|2022-06-13 10:00:00|10464.4|10459.4|10465.4|10460.4|10467.1|10462.1|10462.9|10457.9|135
1655114700000|2022-06-13 10:05:00|10465.6|10460.6|10460.9|10455.9|10465.6|10460.6|10459.4|10454.4|38
1655115000000|2022-06-13 10:10:00|10461.1|10456.1|10460.6|10455.6|10464.6|10459.6|10460.4|10455.4|51
1655115300000|2022-06-13 10:15:00|10460.9|10455.9|10463.1|10458.1|10463.6|10458.6|10460.6|10455.6|40
1655115600000|2022-06-13 10:20:00|10462.9|10457.9|10459.4|10454.4|10464.1|10459.1|10458.6|10453.6|66
1655115900000|2022-06-13 10:25:00|10459.6|10454.6|10461.1|10456.1|10462.6|10457.6|10459.1|10454.1|51
1655116200000|2022-06-13 10:30:00|10460.9|10455.9|10462.1|10457.1|10464.1|10459.1|10460.4|10455.4|75
1655116500000|2022-06-13 10:35:00|10462.4|10457.4|10459.4|10454.4|10463.6|10458.6|10459.1|10454.1|58
1655116800000|2022-06-13 10:40:00|10459.1|10454.1|10461.1|10456.1|10463.1|10458.1|10457.1|10452.1|173
1655117100000|2022-06-13 10:45:00|10461.4|10456.4|10461.6|10456.6|10462.9|10457.9|10458.9|10453.9|66
1655117400000|2022-06-13 10:50:00|10461.9|10456.9|10463.1|10458.1|10465.6|10460.6|10461.6|10456.6|59
1655117700000|2022-06-13 10:55:00|10462.9|10457.9|10460.1|10455.1|10462.9|10457.9|10459.6|10454.6|53
1655118000000|2022-06-13 11:00:00|10459.9|10454.9|10465.1|10460.1|10465.6|10460.6|10459.9|10454.9|127
1655118300000|2022-06-13 11:05:00|10465.4|10460.4|10466.9|10461.9|10467.6|10462.6|10464.4|10459.4|179
1655118600000|2022-06-13 11:10:00|10466.6|10461.6|10467.1|10462.1|10469.6|10464.6|10463.9|10458.9|140
1655118900000|2022-06-13 11:15:00|10466.9|10461.9|10468.4|10463.4|10468.9|10463.9|10464.6|10459.6|75
1655119200000|2022-06-13 11:20:00|10468.6|10463.6|10470.4|10465.4|10471.1|10466.1|10466.6|10461.6|99
1655119500000|2022-06-13 11:25:00|10470.1|10465.1|10470.9|10465.9|10472.1|10467.1|10467.4|10462.4|61
1655119800000|2022-06-13 11:30:00|10470.6|10465.6|10462.9|10457.9|10470.6|10465.6|10461.1|10456.1|84
1655120100000|2022-06-13 11:35:00|10462.6|10457.6|10462.9|10457.9|10465.1|10460.1|10460.6|10455.6|62
1655120400000|2022-06-13 11:40:00|10462.6|10457.6|10469.9|10464.9|10470.4|10465.4|10462.1|10457.1|55
1655120700000|2022-06-13 11:45:00|10470.1|10465.1|10473.8|10468.8|10474.1|10469.1|10468.4|10463.4|115
1655121000000|2022-06-13 11:50:00|10474.1|10469.1|10472.3|10467.3|10477.1|10472.1|10472.1|10467.1|251
1655121300000|2022-06-13 11:55:00|10472.1|10467.1|10477.6|10472.6|10478.1|10473.1|10468.9|10463.9|136
1655121600000|2022-06-13 12:00:00|10477.9|10472.9|10470.8|10465.8|10477.9|10472.9|10469.6|10464.6|183
1655121900000|2022-06-13 12:05:00|10471.1|10466.1|10471.1|10466.1|10474.1|10469.1|10469.4|10464.4|137
1655122200000|2022-06-13 12:10:00|10471.3|10466.3|10469.3|10464.3|10472.8|10467.8|10468.1|10463.1|113
1655122500000|2022-06-13 12:15:00|10469.1|10464.1|10471.8|10466.8|10472.1|10467.1|10466.8|10461.8|148
1655122800000|2022-06-13 12:20:00|10472.1|10467.1|10454.3|10449.3|10472.6|10467.6|10453.8|10448.8|322
1655123100000|2022-06-13 12:25:00|10454.1|10449.1|10451.6|10446.6|10455.1|10450.1|10450.1|10445.1|235
1655123400000|2022-06-13 12:30:00|10451.8|10446.8|10455.6|10450.6|10457.1|10452.1|10449.3|10444.3|324
1655123700000|2022-06-13 12:35:00|10456.1|10451.1|10460.1|10455.1|10460.8|10455.8|10453.3|10448.3|399
1655124000000|2022-06-13 12:40:00|10459.8|10454.8|10465.8|10460.8|10467.1|10462.1|10459.6|10454.6|251
1655124300000|2022-06-13 12:45:00|10466.1|10461.1|10469.6|10464.6|10470.6|10465.6|10461.8|10456.8|238
1655124600000|2022-06-13 12:50:00|10469.3|10464.3|10463.3|10458.3|10469.3|10464.3|10462.6|10457.6|261
1655124900000|2022-06-13 12:55:00|10463.1|10458.1|10461.1|10456.1|10464.6|10459.6|10459.6|10454.6|295
1655125200000|2022-06-13 13:00:00|10460.6|10455.6|10464.8|10459.8|10464.8|10459.8|10460.1|10455.1|316
1655125500000|2022-06-13 13:05:00|10464.6|10459.6|10467.3|10462.3|10467.6|10462.6|10461.6|10456.6|176
1655125800000|2022-06-13 13:10:00|10467.1|10462.1|10457.6|10452.6|10467.3|10462.3|10457.3|10452.3|171
1655126100000|2022-06-13 13:15:00|10458.1|10453.1|10461.3|10456.3|10464.1|10459.1|10457.6|10452.6|72
1655126400000|2022-06-13 13:20:00|10461.1|10456.1|10467.3|10462.3|10468.6|10463.6|10461.1|10456.1|115
1655126700000|2022-06-13 13:25:00|10467.6|10462.6|10468.6|10463.6|10469.8|10464.8|10466.6|10461.6|197
1655127000000|2022-06-13 13:30:00|10469.1|10464.1|10460.6|10455.6|10469.1|10464.1|10459.1|10454.1|590
1655127300000|2022-06-13 13:35:00|10460.8|10455.8|10474.1|10469.1|10474.1|10469.1|10460.3|10455.3|972
1655127600000|2022-06-13 13:40:00|10473.8|10468.8|10473.8|10468.8|10477.1|10472.1|10469.6|10464.6|445
1655127900000|2022-06-13 13:45:00|10473.6|10468.6|10470.1|10465.1|10474.1|10469.1|10466.8|10461.8|260
1655128200000|2022-06-13 13:50:00|10469.8|10464.8|10475.1|10470.1|10476.6|10471.6|10467.1|10462.1|257
1655128500000|2022-06-13 13:55:00|10474.8|10469.8|10477.1|10472.1|10479.6|10474.6|10472.6|10467.6|354
1655128800000|2022-06-13 14:00:00|10477.3|10472.3|10476.3|10471.3|10479.6|10474.6|10474.6|10469.6|297
1655129100000|2022-06-13 14:05:00|10476.1|10471.1|10477.1|10472.1|10478.1|10473.1|10473.6|10468.6|146
1655129400000|2022-06-13 14:10:00|10477.3|10472.3|10484.6|10479.6|10484.6|10479.6|10474.8|10469.8|317
1655129700000|2022-06-13 14:15:00|10485.1|10480.1|10488.3|10483.3|10490.3|10485.3|10483.6|10478.6|376
1655130000000|2022-06-13 14:20:00|10488.6|10483.6|10488.1|10483.1|10489.6|10484.6|10485.1|10480.1|243
1655130300000|2022-06-13 14:25:00|10487.8|10482.8|10487.1|10482.1|10491.8|10486.8|10486.8|10481.8|217
1655130600000|2022-06-13 14:30:00|10486.8|10481.8|10484.3|10479.3|10489|10484|10480.6|10475.6|209
1655130900000|2022-06-13 14:35:00|10484.5|10479.5|10488|10483|10488.5|10483.5|10483.1|10478.1|206
1655131200000|2022-06-13 14:40:00|10488.5|10483.5|10496.8|10491.8|10497|10492|10487.8|10482.8|297
1655131500000|2022-06-13 14:45:00|10496.5|10491.5|10494|10489|10496.5|10491.5|10492.3|10487.3|144
1655131800000|2022-06-13 14:50:00|10493.5|10488.5|10496|10491|10497|10492|10491.6|10486.6|257
1655132100000|2022-06-13 14:55:00|10495.8|10490.8|10497.5|10492.5|10498.5|10493.5|10494.5|10489.5|242
1655132400000|2022-06-13 15:00:00|10497.3|10492.3|10493.8|10488.8|10497.8|10492.8|10493|10488|251
1655132700000|2022-06-13 15:05:00|10493.5|10488.5|10496|10491|10497.3|10492.3|10493.5|10488.5|140
1655133000000|2022-06-13 15:10:00|10495.8|10490.8|10495.3|10490.3|10498|10493|10494.3|10489.3|135
1655133300000|2022-06-13 15:15:00|10495|10490|10494|10489|10495.3|10490.3|10490.5|10485.5|541
1655133600000|2022-06-13 15:20:00|10494.5|10489.5|10491|10486|10496.5|10491.5|10490.8|10485.8|172
1655133900000|2022-06-13 15:25:00|10490.8|10485.8|10492.5|10487.5|10493|10488|10488.8|10483.8|208
1655134200000|2022-06-13 15:30:00|10492.3|10487.3|10495.5|10490.5|10497|10492|10490.5|10485.5|119
1655134500000|2022-06-13 15:35:00|10495.3|10490.3|10493.6|10488.6|10496.8|10491.8|10491|10486|115
1655134800000|2022-06-13 15:40:00|10493.5|10488.5|10494|10489|10495.8|10490.8|10491.3|10486.3|107
1655135100000|2022-06-13 15:45:00|10493.8|10488.8|10490|10485|10497|10492|10489.5|10484.5|136
1655135400000|2022-06-13 15:50:00|10489.5|10484.5|10494|10489|10495.8|10490.8|10488.5|10483.5|313
1655135700000|2022-06-13 15:55:00|10493.8|10488.8|10488|10483|10493.8|10488.8|10487.3|10482.3|128
1655136000000|2022-06-13 16:00:00|10487.5|10482.5|10483.3|10478.3|10488.5|10483.5|10483|10478|232
1655136300000|2022-06-13 16:05:00|10483|10478|10481.5|10476.5|10485|10480|10480.8|10475.8|232
1655136600000|2022-06-13 16:10:00|10481.3|10476.3|10474.3|10469.3|10482|10477|10474|10469|474
1655136900000|2022-06-13 16:15:00|10474|10469|10475.5|10470.5|10477|10472|10470.3|10465.3|204
1655137200000|2022-06-13 16:20:00|10475.3|10470.3|10477.5|10472.5|10477.8|10472.8|10473|10468|232
1655137500000|2022-06-13 16:25:00|10477.3|10472.3|10475.8|10470.8|10477.8|10472.8|10474.8|10469.8|124
1655137800000|2022-06-13 16:30:00|10476|10471|10473.8|10468.8|10478.8|10473.8|10472.8|10467.8|88
1655138100000|2022-06-13 16:35:00|10474|10469|10473|10468|10475.5|10470.5|10471.5|10466.5|80
1655138400000|2022-06-13 16:40:00|10473.3|10468.3|10479.5|10474.5|10479.5|10474.5|10473.3|10468.3|107
1655138700000|2022-06-13 16:45:00|10479|10474|10480.8|10475.8|10480.8|10475.8|10477.5|10472.5|114
1655139000000|2022-06-13 16:50:00|10481|10476|10481.8|10476.8|10482|10477|10479|10474|118
1655139300000|2022-06-13 16:55:00|10481.3|10476.3|10486|10481|10486|10481|10480.5|10475.5|184
1655139600000|2022-06-13 17:00:00|10485.8|10480.8|10488.3|10483.3|10489|10484|10484.5|10479.5|208
1655139900000|2022-06-13 17:05:00|10488|10483|10487|10482|10489.3|10484.3|10486.8|10481.8|149
1655140200000|2022-06-13 17:10:00|10486.8|10481.8|10483.5|10478.5|10487.3|10482.3|10483.5|10478.5|189
1655140500000|2022-06-13 17:15:00|10483.8|10478.8|10484.8|10479.8|10486|10481|10482.8|10477.8|78
1655140800000|2022-06-13 17:20:00|10485|10480|10482.5|10477.5|10485.8|10480.8|10482.3|10477.3|46
1655141100000|2022-06-13 17:25:00|10482.3|10477.3|10485.5|10480.5|10485.8|10480.8|10482.3|10477.3|66
1655141400000|2022-06-13 17:30:00|10486|10481|10486.5|10481.5|10487|10482|10485.3|10480.3|138
1655141700000|2022-06-13 17:35:00|10486.3|10481.3|10481.3|10476.3|10486.8|10481.8|10481.3|10476.3|56
1655142000000|2022-06-13 17:40:00|10481|10476|10475.8|10470.8|10481|10476|10475.5|10470.5|334
1655142300000|2022-06-13 17:45:00|10475.5|10470.5|10469.5|10464.5|10476|10471|10469|10464|165
1655142600000|2022-06-13 17:50:00|10469.8|10464.8|10471|10466|10472.8|10467.8|10467.8|10462.8|86
1655142900000|2022-06-13 17:55:00|10470.8|10465.8|10477.3|10472.3|10477.8|10472.8|10468.3|10463.3|348
1655143200000|2022-06-13 18:00:00|10477|10472|10479.5|10474.5|10479.5|10474.5|10476|10471|235
1655143500000|2022-06-13 18:05:00|10479|10474|10482|10477|10482|10477|10478.5|10473.5|111
1655143800000|2022-06-13 18:10:00|10482.5|10477.5|10484|10479|10484.5|10479.5|10482|10477|175
1655144100000|2022-06-13 18:15:00|10484.3|10479.3|10485|10480|10485.5|10480.5|10479.8|10474.8|125
1655144400000|2022-06-13 18:20:00|10484.8|10479.8|10488.3|10483.3|10488.5|10483.5|10482.5|10477.5|68
1655144700000|2022-06-13 18:25:00|10488|10483|10490.3|10485.3|10490.8|10485.8|10487.5|10482.5|116
1655145000000|2022-06-13 18:30:00|10490.5|10485.5|10492.5|10487.5|10495.2|10490.2|10490.3|10485.3|274
1655145300000|2022-06-13 18:35:00|10492.3|10487.3|10486.7|10481.7|10493|10488|10486|10481|138
1655145600000|2022-06-13 18:40:00|10486.5|10481.5|10488.8|10483.8|10490.7|10485.7|10485.5|10480.5|87
1655145900000|2022-06-13 18:45:00|10489|10484|10491|10486|10491.7|10486.7|10486.5|10481.5|32
1655146200000|2022-06-13 18:50:00|10491.2|10486.2|10493.2|10488.2|10494.5|10489.5|10491|10486|192
1655146500000|2022-06-13 18:55:00|10493.5|10488.5|10498.5|10493.5|10499.5|10494.5|10493.5|10488.5|360
1655146800000|2022-06-13 19:00:00|10498|10493|10496.5|10491.5|10501|10496|10495.5|10490.5|140
1655147100000|2022-06-13 19:05:00|10496.7|10491.7|10497.5|10492.5|10499.5|10494.5|10495.7|10490.7|75
1655147400000|2022-06-13 19:10:00|10497.7|10492.7|10496.7|10491.7|10499|10494|10496.2|10491.2|104
1655147700000|2022-06-13 19:15:00|10497|10492|10495.8|10490.8|10509.5|10504.5|10477|10472|1783
1655148000000|2022-06-13 19:20:00|10496.3|10491.3|10505.5|10500.5|10506.5|10501.5|10491.5|10486.5|394
1655148300000|2022-06-13 19:25:00|10505.8|10500.8|10512|10507|10512.2|10507.2|10504.3|10499.3|422
1655148600000|2022-06-13 19:30:00|10511.5|10506.5|10516.5|10511.5|10517|10512|10508.5|10503.5|339
1655148900000|2022-06-13 19:35:00|10515.7|10510.7|10514.5|10509.5|10516|10511|10508.7|10503.7|154
1655149200000|2022-06-13 19:40:00|10514.2|10509.2|10511.2|10506.2|10514.5|10509.5|10508|10503|245
1655149500000|2022-06-13 19:45:00|10511.5|10506.5|10508.2|10503.2|10512|10507|10502.5|10497.5|230
1655149800000|2022-06-13 19:50:00|10508.5|10503.5|10509.5|10504.5|10515|10510|10507.2|10502.2|250
1655150100000|2022-06-13 19:55:00|10509.2|10504.2|10508.5|10503.5|10509.5|10504.5|10504.5|10499.5|171
1655150400000|2022-06-13 20:00:00|10508.2|10503.2|10510.5|10505.5|10512|10507|10508|10503|73
1655150700000|2022-06-13 20:05:00|10510.7|10505.7|10508.7|10503.7|10512.5|10507.5|10508.5|10503.5|71
1655151000000|2022-06-13 20:10:00|10508.5|10503.5|10508.2|10503.2|10509.2|10504.2|10506|10501|24
1655151300000|2022-06-13 20:15:00|10508|10503|10508.2|10503.2|10508.2|10503.2|10505.2|10500.2|55
1655151600000|2022-06-13 20:20:00|10508|10503|10511|10506|10512|10507|10507.5|10502.5|33
1655151900000|2022-06-13 20:25:00|10511.2|10506.2|10512.5|10507.5|10514.7|10509.7|10510.5|10505.5|105
1655152200000|2022-06-13 20:30:00|10512.7|10507.7|10512|10507|10513.5|10508.5|10511.5|10506.5|78
1655152500000|2022-06-13 20:35:00|10511.2|10506.2|10510.2|10505.2|10511.5|10506.5|10509.5|10504.5|19
1655152800000|2022-06-13 20:40:00|10510.5|10505.5|10509|10504|10511|10506|10509|10504|17
1655153100000|2022-06-13 20:45:00|10509.2|10504.2|10507.5|10502.5|10509.7|10504.7|10507|10502|45
1655153400000|2022-06-13 20:50:00|10508.2|10503.2|10507.5|10502.5|10508.5|10503.5|10506.7|10501.7|11
1655153700000|2022-06-13 20:55:00|10507.7|10502.7|10510|10505|10510|10505|10507|10502|46
1655164800000|2022-06-14 00:00:00|10501.4|10496.4|10508.7|10503.7|10510.4|10505.4|10500.4|10495.4|142
1655165100000|2022-06-14 00:05:00|10508.9|10503.9|10499.4|10494.4|10510.2|10505.2|10499.4|10494.4|103
1655165400000|2022-06-14 00:10:00|10499.2|10494.2|10499.4|10494.4|10501.9|10496.9|10496.4|10491.4|224
1655165700000|2022-06-14 00:15:00|10499.7|10494.7|10503.9|10498.9|10506.4|10501.4|10498.7|10493.7|266
1655166000000|2022-06-14 00:20:00|10504.4|10499.4|10497.9|10492.9|10504.7|10499.7|10497.2|10492.2|215
1655166300000|2022-06-14 00:25:00|10498.2|10493.2|10493.4|10488.4|10499.7|10494.7|10492.2|10487.2|187
1655166600000|2022-06-14 00:30:00|10493.2|10488.2|10493.4|10488.4|10494.9|10489.9|10491.9|10486.9|69
1655166900000|2022-06-14 00:35:00|10493.2|10488.2|10493.9|10488.9|10494.9|10489.9|10491.7|10486.7|45
1655167200000|2022-06-14 00:40:00|10493.7|10488.7|10490.1|10485.1|10495.4|10490.4|10490.1|10485.1|28
1655167500000|2022-06-14 00:45:00|10489.9|10484.9|10495.4|10490.4|10495.4|10490.4|10488.9|10483.9|45
1655167800000|2022-06-14 00:50:00|10495.6|10490.6|10495.1|10490.1|10496.1|10491.1|10493.4|10488.4|31
1655168100000|2022-06-14 00:55:00|10494.9|10489.9|10494.1|10489.1|10495.9|10490.9|10492.6|10487.6|19
1655168400000|2022-06-14 01:00:00|10494.4|10489.4|10493.4|10488.4|10497.9|10492.9|10492.4|10487.4|42
1655168700000|2022-06-14 01:05:00|10493.1|10488.1|10497.1|10492.1|10497.4|10492.4|10491.6|10486.6|46
1655169000000|2022-06-14 01:10:00|10496.9|10491.9|10500.6|10495.6|10501.4|10496.4|10495.9|10490.9|58
1655169300000|2022-06-14 01:15:00|10500.9|10495.9|10503.4|10498.4|10504.4|10499.4|10500.2|10495.2|79
1655169600000|2022-06-14 01:20:00|10503.1|10498.1|10504.4|10499.4|10505.9|10500.9|10500.9|10495.9|69
1655169900000|2022-06-14 01:25:00|10504.9|10499.9|10503.6|10498.6|10505.1|10500.1|10501.9|10496.9|39
1655170200000|2022-06-14 01:30:00|10503.9|10498.9|10503.4|10498.4|10506.1|10501.1|10501.6|10496.6|58
1655170500000|2022-06-14 01:35:00|10503.6|10498.6|10503.6|10498.6|10504.9|10499.9|10501.9|10496.9|23
1655170800000|2022-06-14 01:40:00|10503.9|10498.9|10504.6|10499.6|10505.4|10500.4|10502.9|10497.9|41
1655171100000|2022-06-14 01:45:00|10504.9|10499.9|10507.4|10502.4|10510.4|10505.4|10504.6|10499.6|95
1655171400000|2022-06-14 01:50:00|10507.6|10502.6|10508.4|10503.4|10508.4|10503.4|10505.4|10500.4|18
1655171700000|2022-06-14 01:55:00|10508.6|10503.6|10511.4|10506.4|10514.1|10509.1|10508.6|10503.6|138
1655172000000|2022-06-14 02:00:00|10511.6|10506.6|10509.4|10504.4|10512.6|10507.6|10506.4|10501.4|29
1655172300000|2022-06-14 02:05:00|10509.6|10504.6|10505.9|10500.9|10510.4|10505.4|10505.9|10500.9|37
1655172600000|2022-06-14 02:10:00|10506.1|10501.1|10508.9|10503.9|10509.9|10504.9|10506.1|10501.1|21
1655172900000|2022-06-14 02:15:00|10509.1|10504.1|10510.4|10505.4|10511.9|10506.9|10508.4|10503.4|25
1655173200000|2022-06-14 02:20:00|10510.9|10505.9|10508.4|10503.4|10510.9|10505.9|10507.4|10502.4|51
1655173500000|2022-06-14 02:25:00|10508.1|10503.1|10510.1|10505.1|10510.9|10505.9|10506.9|10501.9|22
1655173800000|2022-06-14 02:30:00|10509.9|10504.9|10502.4|10497.4|10510.4|10505.4|10501.1|10496.1|27
1655174100000|2022-06-14 02:35:00|10502.6|10497.6|10500.6|10495.6|10502.6|10497.6|10499.9|10494.9|34
1655174400000|2022-06-14 02:40:00|10500.4|10495.4|10501.4|10496.4|10501.6|10496.6|10498.4|10493.4|39
1655174700000|2022-06-14 02:45:00|10501.1|10496.1|10500.4|10495.4|10502.4|10497.4|10499.1|10494.1|42
1655175000000|2022-06-14 02:50:00|10500.1|10495.1|10499.1|10494.1|10501.1|10496.1|10498.1|10493.1|31
1655175300000|2022-06-14 02:55:00|10498.9|10493.9|10500.4|10495.4|10500.9|10495.9|10497.9|10492.9|44
1655175600000|2022-06-14 03:00:00|10500.6|10495.6|10495.6|10490.6|10502.4|10497.4|10495.6|10490.6|15
1655175900000|2022-06-14 03:05:00|10495.4|10490.4|10495.9|10490.9|10496.9|10491.9|10493.4|10488.4|60
1655176200000|2022-06-14 03:10:00|10495.6|10490.6|10495.6|10490.6|10496.9|10491.9|10493.6|10488.6|16
1655176500000|2022-06-14 03:15:00|10495.9|10490.9|10495.1|10490.1|10496.9|10491.9|10494.9|10489.9|52
1655176800000|2022-06-14 03:20:00|10494.9|10489.9|10500.6|10495.6|10501.4|10496.4|10494.4|10489.4|36
1655177100000|2022-06-14 03:25:00|10500.4|10495.4|10500.4|10495.4|10504.9|10499.9|10496.9|10491.9|86
1655177400000|2022-06-14 03:30:00|10500.1|10495.1|10501.3|10496.3|10504.4|10499.4|10499.8|10494.8|57
1655177700000|2022-06-14 03:35:00|10501.4|10496.4|10496.8|10491.8|10502.4|10497.4|10496.4|10491.4|38
1655178000000|2022-06-14 03:40:00|10497.1|10492.1|10497.4|10492.4|10497.8|10492.8|10495.9|10490.9|22
1655178300000|2022-06-14 03:45:00|10497.1|10492.1|10492.6|10487.6|10498.4|10493.4|10490.3|10485.3|65
1655178600000|2022-06-14 03:50:00|10492.8|10487.8|10492.6|10487.6|10496.1|10491.1|10492.1|10487.1|17
1655178900000|2022-06-14 03:55:00|10492.8|10487.8|10493.6|10488.6|10495.6|10490.6|10492.6|10487.6|24
1655179200000|2022-06-14 04:00:00|10493.8|10488.8|10487.4|10482.4|10494.1|10489.1|10486.6|10481.6|127
1655179500000|2022-06-14 04:05:00|10487.6|10482.6|10488.6|10483.6|10489.8|10484.8|10487.4|10482.4|41
1655179800000|2022-06-14 04:10:00|10488.3|10483.3|10488.6|10483.6|10489.8|10484.8|10486.4|10481.4|37
1655180100000|2022-06-14 04:15:00|10488.8|10483.8|10488.8|10483.8|10489.3|10484.3|10487.6|10482.6|18
1655180400000|2022-06-14 04:20:00|10489.3|10484.3|10485.9|10480.9|10489.3|10484.3|10484.9|10479.9|47
1655180700000|2022-06-14 04:25:00|10486.3|10481.3|10488.3|10483.3|10489.3|10484.3|10486.1|10481.1|38
1655181000000|2022-06-14 04:30:00|10488.6|10483.6|10490.3|10485.3|10491.3|10486.3|10488.6|10483.6|63
1655181300000|2022-06-14 04:35:00|10490.6|10485.6|10494.3|10489.3|10494.3|10489.3|10490.3|10485.3|26
1655181600000|2022-06-14 04:40:00|10494.6|10489.6|10494.3|10489.3|10495.6|10490.6|10493.6|10488.6|34
1655181900000|2022-06-14 04:45:00|10494.1|10489.1|10493.8|10488.8|10494.8|10489.8|10492.8|10487.8|27
1655182200000|2022-06-14 04:50:00|10494.3|10489.3|10492.3|10487.3|10496.8|10491.8|10491.6|10486.6|40
1655182500000|2022-06-14 04:55:00|10492.6|10487.6|10494.1|10489.1|10495.3|10490.3|10492.3|10487.3|47
1655182800000|2022-06-14 05:00:00|10493.8|10488.8|10494.6|10489.6|10496.8|10491.8|10493.8|10488.8|30
1655183100000|2022-06-14 05:05:00|10494.8|10489.8|10492.8|10487.8|10494.8|10489.8|10491.3|10486.3|17
1655183400000|2022-06-14 05:10:00|10492.6|10487.6|10493.6|10488.6|10496.8|10491.8|10492.6|10487.6|24
1655183700000|2022-06-14 05:15:00|10493.8|10488.8|10494.3|10489.3|10495.3|10490.3|10493.1|10488.1|15
1655184000000|2022-06-14 05:20:00|10494.6|10489.6|10496.8|10491.8|10497.6|10492.6|10494.1|10489.1|20
1655184300000|2022-06-14 05:25:00|10496.6|10491.6|10500.3|10495.3|10500.3|10495.3|10496.6|10491.6|24
1655184600000|2022-06-14 05:30:00|10500.1|10495.1|10497.3|10492.3|10500.3|10495.3|10496.8|10491.8|38
1655184900000|2022-06-14 05:35:00|10497.1|10492.1|10494.1|10489.1|10497.3|10492.3|10492.6|10487.6|26
1655185200000|2022-06-14 05:40:00|10493.8|10488.8|10489.8|10484.8|10493.8|10488.8|10489.8|10484.8|20
1655185500000|2022-06-14 05:45:00|10490.1|10485.1|10488.8|10483.8|10490.8|10485.8|10486.6|10481.6|31
1655185800000|2022-06-14 05:50:00|10489.1|10484.1|10486.1|10481.1|10490.1|10485.1|10485.3|10480.3|49
1655186100000|2022-06-14 05:55:00|10486.3|10481.3|10484.6|10479.6|10487.1|10482.1|10483.1|10478.1|160
1655186400000|2022-06-14 06:00:00|10484.8|10479.8|10482.1|10477.1|10486.3|10481.3|10478.8|10473.8|206
1655186700000|2022-06-14 06:05:00|10482.3|10477.3|10489.3|10484.3|10490.1|10485.1|10481.6|10476.6|57
1655187000000|2022-06-14 06:10:00|10489.6|10484.6|10488.1|10483.1|10492.1|10487.1|10487.8|10482.8|35
1655187300000|2022-06-14 06:15:00|10488.3|10483.3|10489.1|10484.1|10491.8|10486.8|10487.8|10482.8|60
1655187600000|2022-06-14 06:20:00|10488.8|10483.8|10484.8|10479.8|10493.3|10488.3|10484.8|10479.8|69
1655187900000|2022-06-14 06:25:00|10485.1|10480.1|10484.6|10479.6|10486.8|10481.8|10481.3|10476.3|73
1655188200000|2022-06-14 06:30:00|10484.8|10479.8|10483.8|10478.8|10486.6|10481.6|10483.1|10478.1|62
1655188500000|2022-06-14 06:35:00|10484.1|10479.1|10487.3|10482.3|10487.6|10482.6|10483.3|10478.3|153
1655188800000|2022-06-14 06:40:00|10487.6|10482.6|10481.8|10476.8|10488.3|10483.3|10481.6|10476.6|73
1655189100000|2022-06-14 06:45:00|10482.1|10477.1|10477.6|10472.6|10483.5|10478.5|10475.8|10470.8|110
1655189400000|2022-06-14 06:50:00|10477.8|10472.8|10480.3|10475.3|10482.1|10477.1|10476.8|10471.8|66
1655189700000|2022-06-14 06:55:00|10480.6|10475.6|10486.3|10481.3|10486.8|10481.8|10480.6|10475.6|122
1655190000000|2022-06-14 07:00:00|10486.6|10481.6|10480.8|10475.8|10487.8|10482.8|10479.8|10474.8|139
1655190300000|2022-06-14 07:05:00|10481.1|10476.1|10481.6|10476.6|10484.6|10479.6|10481|10476|77
1655190600000|2022-06-14 07:10:00|10482.1|10477.1|10486|10481|10488.1|10483.1|10481.3|10476.3|83
1655190900000|2022-06-14 07:15:00|10486.3|10481.3|10475.5|10470.5|10486.6|10481.6|10474.8|10469.8|173
1655191200000|2022-06-14 07:20:00|10475.8|10470.8|10469.8|10464.8|10477.3|10472.3|10467.3|10462.3|282
1655191500000|2022-06-14 07:25:00|10469.6|10464.6|10470.5|10465.5|10472.8|10467.8|10467.5|10462.5|81
1655191800000|2022-06-14 07:30:00|10470.8|10465.8|10463.3|10458.3|10473.3|10468.3|10462.5|10457.5|151
1655192100000|2022-06-14 07:35:00|10463.8|10458.8|10469.8|10464.8|10470.8|10465.8|10463.3|10458.3|110
1655192400000|2022-06-14 07:40:00|10469.3|10464.3|10463.5|10458.5|10469.8|10464.8|10462.5|10457.5|101
1655192700000|2022-06-14 07:45:00|10463.8|10458.8|10461|10456|10464.5|10459.5|10456.5|10451.5|139
1655193000000|2022-06-14 07:50:00|10461.3|10456.3|10460.5|10455.5|10463.3|10458.3|10458|10453|56
1655193300000|2022-06-14 07:55:00|10460.3|10455.3|10463|10458|10463.5|10458.5|10458.5|10453.5|101
1655193600000|2022-06-14 08:00:00|10463.3|10458.3|10466.3|10461.3|10467.3|10462.3|10461.8|10456.8|95
1655193900000|2022-06-14 08:05:00|10466.1|10461.1|10465.8|10460.8|10467.8|10462.8|10464.3|10459.3|73
1655194200000|2022-06-14 08:10:00|10466.1|10461.1|10467.5|10462.5|10468|10463|10462.5|10457.5|62
1655194500000|2022-06-14 08:15:00|10467.8|10462.8|10467.8|10462.8|10468.8|10463.8|10466.3|10461.3|88
1655194800000|2022-06-14 08:20:00|10468|10463|10462.8|10457.8|10468.8|10463.8|10459.8|10454.8|108
1655195100000|2022-06-14 08:25:00|10462.6|10457.6|10460.8|10455.8|10464.1|10459.1|10458.3|10453.3|116
1655195400000|2022-06-14 08:30:00|10461.1|10456.1|10460.3|10455.3|10463.3|10458.3|10459.3|10454.3|102
1655195700000|2022-06-14 08:35:00|10460.6|10455.6|10459.8|10454.8|10466.3|10461.3|10458.8|10453.8|114
1655196000000|2022-06-14 08:40:00|10459.6|10454.6|10455.8|10450.8|10462.3|10457.3|10454.3|10449.3|147
1655196300000|2022-06-14 08:45:00|10455.6|10450.6|10457.3|10452.3|10457.3|10452.3|10449.8|10444.8|405
1655196600000|2022-06-14 08:50:00|10457.1|10452.1|10461.1|10456.1|10461.3|10456.3|10456.8|10451.8|69
1655196900000|2022-06-14 08:55:00|10460.8|10455.8|10465.6|10460.6|10466.6|10461.6|10458.3|10453.3|84
1655197200000|2022-06-14 09:00:00|10465.8|10460.8|10472.3|10467.3|10472.3|10467.3|10464.6|10459.6|58
1655197500000|2022-06-14 09:05:00|10472.8|10467.8|10472.6|10467.6|10475.6|10470.6|10470.6|10465.6|143
1655197800000|2022-06-14 09:10:00|10472.8|10467.8|10473.1|10468.1|10473.8|10468.8|10470.3|10465.3|44
1655198100000|2022-06-14 09:15:00|10473.3|10468.3|10471.6|10466.6|10475.8|10470.8|10470.3|10465.3|36
1655198400000|2022-06-14 09:20:00|10471.3|10466.3|10472.6|10467.6|10473.6|10468.6|10470.3|10465.3|87
1655198700000|2022-06-14 09:25:00|10472.3|10467.3|10479.1|10474.1|10481.6|10476.6|10472.3|10467.3|109
1655199000000|2022-06-14 09:30:00|10478.8|10473.8|10480.3|10475.3|10480.3|10475.3|10476.8|10471.8|102
1655199300000|2022-06-14 09:35:00|10480.6|10475.6|10480.1|10475.1|10480.6|10475.6|10474.8|10469.8|49
1655199600000|2022-06-14 09:40:00|10480.3|10475.3|10484.8|10479.8|10485.6|10480.6|10478.8|10473.8|91
1655199900000|2022-06-14 09:45:00|10484.3|10479.3|10485.3|10480.3|10485.6|10480.6|10482.3|10477.3|114
1655200200000|2022-06-14 09:50:00|10485.1|10480.1|10488.1|10483.1|10489.8|10484.8|10483.8|10478.8|69
1655200500000|2022-06-14 09:55:00|10487.8|10482.8|10493.1|10488.1|10496.3|10491.3|10487.3|10482.3|108
1655200800000|2022-06-14 10:00:00|10493.3|10488.3|10495.1|10490.1|10495.3|10490.3|10491.3|10486.3|47
1655201100000|2022-06-14 10:05:00|10494.8|10489.8|10490.3|10485.3|10495.3|10490.3|10489.8|10484.8|45
1655201400000|2022-06-14 10:10:00|10490.1|10485.1|10494.8|10489.8|10496.3|10491.3|10490.1|10485.1|46
1655201700000|2022-06-14 10:15:00|10494.6|10489.6|10492.3|10487.3|10495.1|10490.1|10489.8|10484.8|33
1655202000000|2022-06-14 10:20:00|10492.6|10487.6|10493.5|10488.5|10494.8|10489.8|10490.8|10485.8|32
1655202300000|2022-06-14 10:25:00|10493.3|10488.3|10499.3|10494.3|10500.8|10495.8|10493.3|10488.3|67
1655202600000|2022-06-14 10:30:00|10499.6|10494.6|10495.8|10490.8|10500.3|10495.3|10493.6|10488.6|43
1655202900000|2022-06-14 10:35:00|10496.1|10491.1|10494.6|10489.6|10496.6|10491.6|10493.3|10488.3|14
1655203200000|2022-06-14 10:40:00|10494.8|10489.8|10494|10489|10497.8|10492.8|10493.3|10488.3|51
1655203500000|2022-06-14 10:45:00|10494.3|10489.3|10495.3|10490.3|10495.8|10490.8|10491|10486|37
1655203800000|2022-06-14 10:50:00|10495.5|10490.5|10494.1|10489.1|10496.6|10491.6|10491.8|10486.8|26
1655204100000|2022-06-14 10:55:00|10494|10489|10495.3|10490.3|10499.5|10494.5|10494|10489|65
1655204400000|2022-06-14 11:00:00|10495|10490|10493.8|10488.8|10499.5|10494.5|10493.2|10488.2|95
1655204700000|2022-06-14 11:05:00|10494|10489|10498|10493|10499.7|10494.7|10494|10489|33
1655205000000|2022-06-14 11:10:00|10498.2|10493.2|10497.8|10492.8|10499.7|10494.7|10494.7|10489.7|44
1655205300000|2022-06-14 11:15:00|10497.5|10492.5|10500.5|10495.5|10501.7|10496.7|10497.5|10492.5|37
1655205600000|2022-06-14 11:20:00|10500.3|10495.3|10500|10495|10503.7|10498.7|10498|10493|160
1655205900000|2022-06-14 11:25:00|10500.3|10495.3|10493.8|10488.8|10500.7|10495.7|10493|10488|70
1655206200000|2022-06-14 11:30:00|10494|10489|10491.5|10486.5|10494.2|10489.2|10488.2|10483.2|80
1655206500000|2022-06-14 11:35:00|10491.2|10486.2|10490.5|10485.5|10493.5|10488.5|10490.2|10485.2|42
1655206800000|2022-06-14 11:40:00|10490.7|10485.7|10489.2|10484.2|10491.7|10486.7|10488.2|10483.2|28
1655207100000|2022-06-14 11:45:00|10489|10484|10488.2|10483.2|10489.2|10484.2|10484.7|10479.7|89
1655207400000|2022-06-14 11:50:00|10488.5|10483.5|10494.7|10489.7|10494.7|10489.7|10487.7|10482.7|44
1655207700000|2022-06-14 11:55:00|10495|10490|10498.2|10493.2|10498.5|10493.5|10488.7|10483.7|69
1655208000000|2022-06-14 12:00:00|10498|10493|10492.5|10487.5|10498|10493|10486.7|10481.7|124
1655208300000|2022-06-14 12:05:00|10492.7|10487.7|10493.7|10488.7|10494.7|10489.7|10486.7|10481.7|203
1655208600000|2022-06-14 12:10:00|10493.5|10488.5|10490.5|10485.5|10494.5|10489.5|10490.2|10485.2|26
1655208900000|2022-06-14 12:15:00|10490.2|10485.2|10496.7|10491.7|10496.7|10491.7|10489.2|10484.2|128
1655209200000|2022-06-14 12:20:00|10496.2|10491.2|10494|10489|10496.7|10491.7|10491|10486|128
1655209500000|2022-06-14 12:25:00|10494.2|10489.2|10489|10484|10495.2|10490.2|10487|10482|68
1655209800000|2022-06-14 12:30:00|10488.7|10483.7|10477.7|10472.7|10489|10484|10475.7|10470.7|241
1655210100000|2022-06-14 12:35:00|10477.5|10472.5|10479|10474|10482.2|10477.2|10475.7|10470.7|70
1655210400000|2022-06-14 12:40:00|10478.7|10473.7|10481.5|10476.5|10482.2|10477.2|10476.7|10471.7|160
1655210700000|2022-06-14 12:45:00|10481.2|10476.2|10490.5|10485.5|10491.5|10486.5|10481|10476|119
1655211000000|2022-06-14 12:50:00|10490.2|10485.2|10492|10487|10494.2|10489.2|10489|10484|170
1655211300000|2022-06-14 12:55:00|10491.7|10486.7|10492.5|10487.5|10494.2|10489.2|10489.7|10484.7|116
1655211600000|2022-06-14 13:00:00|10493|10488|10485.7|10480.7|10493|10488|10485.7|10480.7|127
1655211900000|2022-06-14 13:05:00|10486|10481|10490|10485|10494.2|10489.2|10485|10480|122
1655212200000|2022-06-14 13:10:00|10489.7|10484.7|10491.2|10486.2|10495|10490|10489.5|10484.5|102
1655212500000|2022-06-14 13:15:00|10491.5|10486.5|10491.2|10486.2|10493.2|10488.2|10483.7|10478.7|108
1655212800000|2022-06-14 13:20:00|10491|10486|10490.2|10485.2|10493.2|10488.2|10484|10479|133
1655213100000|2022-06-14 13:25:00|10490.5|10485.5|10494.2|10489.2|10494.2|10489.2|10489.5|10484.5|77
1655213400000|2022-06-14 13:30:00|10495|10490|10492.7|10487.7|10497|10492|10491.2|10486.2|316
1655213700000|2022-06-14 13:35:00|10492.5|10487.5|10491.2|10486.2|10495.7|10490.7|10488.7|10483.7|126
1655214000000|2022-06-14 13:40:00|10491|10486|10495.7|10490.7|10496.2|10491.2|10490.2|10485.2|124
1655214300000|2022-06-14 13:45:00|10496.2|10491.2|10497.5|10492.5|10498.7|10493.7|10492|10487|139
1655214600000|2022-06-14 13:50:00|10497.7|10492.7|10497.7|10492.7|10501.7|10496.7|10497|10492|253
1655214900000|2022-06-14 13:55:00|10498|10493|10497.2|10492.2|10498.9|10493.9|10495.7|10490.7|126
1655215200000|2022-06-14 14:00:00|10497.4|10492.4|10494.7|10489.7|10498.4|10493.4|10492.9|10487.9|110
1655215500000|2022-06-14 14:05:00|10494.2|10489.2|10505.2|10500.2|10505.7|10500.7|10494.2|10489.2|251
1655215800000|2022-06-14 14:10:00|10505.7|10500.7|10511.2|10506.2|10511.7|10506.7|10505.2|10500.2|450
1655216100000|2022-06-14 14:15:00|10511.5|10506.5|10513.9|10508.9|10516.2|10511.2|10511.2|10506.2|409
1655216400000|2022-06-14 14:20:00|10514.2|10509.2|10511.2|10506.2|10516.7|10511.7|10509.9|10504.9|179
1655216700000|2022-06-14 14:25:00|10511.4|10506.4|10510.7|10505.7|10512.7|10507.7|10506.4|10501.4|127
1655217000000|2022-06-14 14:30:00|10510.9|10505.9|10511.2|10506.2|10513.4|10508.4|10507.4|10502.4|107
1655217300000|2022-06-14 14:35:00|10510.9|10505.9|10515.7|10510.7|10518.1|10513.1|10509.2|10504.2|407
1655217600000|2022-06-14 14:40:00|10515.9|10510.9|10516.9|10511.9|10518.2|10513.2|10515.2|10510.2|113
1655217900000|2022-06-14 14:45:00|10517.2|10512.2|10514.2|10509.2|10518.2|10513.2|10509.4|10504.4|194
1655218200000|2022-06-14 14:50:00|10513.9|10508.9|10516.2|10511.2|10518.7|10513.7|10513.9|10508.9|318
1655218500000|2022-06-14 14:55:00|10516.4|10511.4|10521.9|10516.9|10523.2|10518.2|10516.4|10511.4|358
1655218800000|2022-06-14 15:00:00|10521.7|10516.7|10514.7|10509.7|10522.4|10517.4|10512.7|10507.7|174
1655219100000|2022-06-14 15:05:00|10514.4|10509.4|10526.7|10521.7|10526.7|10521.7|10514.2|10509.2|510
1655219400000|2022-06-14 15:10:00|10526.4|10521.4|10522.2|10517.2|10529.7|10524.7|10522.2|10517.2|238
1655219700000|2022-06-14 15:15:00|10521.9|10516.9|10523.9|10518.9|10527.2|10522.2|10520.9|10515.9|96
1655220000000|2022-06-14 15:20:00|10523.7|10518.7|10518.2|10513.2|10524.7|10519.7|10517.9|10512.9|43
1655220300000|2022-06-14 15:25:00|10518.4|10513.4|10518.9|10513.9|10519.7|10514.7|10515.4|10510.4|124
1655220600000|2022-06-14 15:30:00|10519.2|10514.2|10517.9|10512.9|10523.2|10518.2|10517.2|10512.2|69
1655220900000|2022-06-14 15:35:00|10517.7|10512.7|10525.2|10520.2|10525.7|10520.7|10515.7|10510.7|186
1655221200000|2022-06-14 15:40:00|10524.9|10519.9|10528.4|10523.4|10528.7|10523.7|10523.7|10518.7|86
1655221500000|2022-06-14 15:45:00|10528.7|10523.7|10527.9|10522.9|10530.7|10525.7|10523.2|10518.2|110
1655221800000|2022-06-14 15:50:00|10528.2|10523.2|10528.2|10523.2|10531.7|10526.7|10527.9|10522.9|87
1655222100000|2022-06-14 15:55:00|10527.9|10522.9|10523.4|10518.4|10528.7|10523.7|10521.2|10516.2|126
1655222400000|2022-06-14 16:00:00|10523.2|10518.2|10525.2|10520.2|10529.2|10524.2|10523.2|10518.2|209
1655222700000|2022-06-14 16:05:00|10525.4|10520.4|10528.4|10523.4|10529.2|10524.2|10524.2|10519.2|90
1655223000000|2022-06-14 16:10:00|10528.2|10523.2|10529.2|10524.2|10529.7|10524.7|10525.4|10520.4|112
1655223300000|2022-06-14 16:15:00|10528.7|10523.7|10525.2|10520.2|10529.9|10524.9|10521.7|10516.7|131
1655223600000|2022-06-14 16:20:00|10525.4|10520.4|10527.7|10522.7|10530.2|10525.2|10523.4|10518.4|241
1655223900000|2022-06-14 16:25:00|10527.9|10522.9|10521.7|10516.7|10529.2|10524.2|10521.2|10516.2|85
1655224200000|2022-06-14 16:30:00|10521.9|10516.9|10521.9|10516.9|10524.4|10519.4|10520.4|10515.4|64
1655224500000|2022-06-14 16:35:00|10522.2|10517.2|10525.9|10520.9|10526.2|10521.2|10521.4|10516.4|18
1655224800000|2022-06-14 16:40:00|10525.7|10520.7|10523.2|10518.2|10527.4|10522.4|10523.2|10518.2|40
1655225100000|2022-06-14 16:45:00|10523.4|10518.4|10519.9|10514.9|10524.4|10519.4|10519.9|10514.9|48
1655225400000|2022-06-14 16:50:00|10520.2|10515.2|10523.2|10518.2|10523.7|10518.7|10519.9|10514.9|26
1655225700000|2022-06-14 16:55:00|10523.4|10518.4|10525.7|10520.7|10525.7|10520.7|10522.7|10517.7|34
1655226000000|2022-06-14 17:00:00|10525.9|10520.9|10519.2|10514.2|10525.9|10520.9|10519.2|10514.2|74
1655226300000|2022-06-14 17:05:00|10519.4|10514.4|10513.4|10508.4|10520.7|10515.7|10512.1|10507.1|60
1655226600000|2022-06-14 17:10:00|10513.6|10508.6|10511.4|10506.4|10514.4|10509.4|10510.9|10505.9|63
1655226900000|2022-06-14 17:15:00|10511.2|10506.2|10511.9|10506.9|10512.2|10507.2|10508.4|10503.4|53
1655227200000|2022-06-14 17:20:00|10511.7|10506.7|10512.1|10507.1|10512.4|10507.4|10503.9|10498.9|102
1655227500000|2022-06-14 17:25:00|10512.2|10507.2|10517.9|10512.9|10517.9|10512.9|10511.4|10506.4|130
1655227800000|2022-06-14 17:30:00|10518.1|10513.1|10521.4|10516.4|10521.4|10516.4|10516.6|10511.6|106
1655228100000|2022-06-14 17:35:00|10521.6|10516.6|10522.1|10517.1|10522.1|10517.1|10518.4|10513.4|101
1655228400000|2022-06-14 17:40:00|10522.6|10517.6|10523.4|10518.4|10524.1|10519.1|10520.6|10515.6|70
1655228700000|2022-06-14 17:45:00|10523.2|10518.2|10526.1|10521.1|10526.6|10521.6|10521.9|10516.9|103
1655229000000|2022-06-14 17:50:00|10525.6|10520.6|10525.9|10520.9|10526.6|10521.6|10523.6|10518.6|90
1655229300000|2022-06-14 17:55:00|10525.6|10520.6|10527.1|10522.1|10527.4|10522.4|10521.6|10516.6|84
1655229600000|2022-06-14 18:00:00|10526.9|10521.9|10521.6|10516.6|10527.1|10522.1|10520.6|10515.6|77
1655229900000|2022-06-14 18:05:00|10521.9|10516.9|10516.1|10511.1|10523.6|10518.6|10516.1|10511.1|46
1655230200000|2022-06-14 18:10:00|10516.4|10511.4|10522.9|10517.9|10524.6|10519.6|10516.4|10511.4|23
1655230500000|2022-06-14 18:15:00|10522.6|10517.6|10520.4|10515.4|10523.6|10518.6|10519.4|10514.4|105
1655230800000|2022-06-14 18:20:00|10520.1|10515.1|10524.6|10519.6|10524.6|10519.6|10519.9|10514.9|39
1655231100000|2022-06-14 18:25:00|10524.9|10519.9|10525.6|10520.6|10526.6|10521.6|10523.9|10518.9|251
1655231400000|2022-06-14 18:30:00|10525.9|10520.9|10523.6|10518.6|10527.6|10522.6|10523.1|10518.1|74
1655231700000|2022-06-14 18:35:00|10523.4|10518.4|10526.1|10521.1|10526.1|10521.1|10521.6|10516.6|41
1655232000000|2022-06-14 18:40:00|10526.4|10521.4|10529.9|10524.9|10530.9|10525.9|10526.1|10521.1|118
1655232300000|2022-06-14 18:45:00|10529.6|10524.6|10533.1|10528.1|10534.1|10529.1|10527.4|10522.4|113
1655232600000|2022-06-14 18:50:00|10532.9|10527.9|10534.6|10529.6|10535.1|10530.1|10532.1|10527.1|85
1655232900000|2022-06-14 18:55:00|10534.4|10529.4|10536.3|10531.3|10536.6|10531.6|10532.9|10527.9|274
1655233200000|2022-06-14 19:00:00|10536.6|10531.6|10536.4|10531.4|10539.6|10534.6|10535.6|10530.6|410
1655233500000|2022-06-14 19:05:00|10536.6|10531.6|10540.1|10535.1|10541.4|10536.4|10535.4|10530.4|51
1655233800000|2022-06-14 19:10:00|10539.9|10534.9|10541.4|10536.4|10541.6|10536.6|10538.6|10533.6|61
1655234100000|2022-06-14 19:15:00|10541.1|10536.1|10547.1|10542.1|10547.1|10542.1|10541.1|10536.1|270
1655234400000|2022-06-14 19:20:00|10546.9|10541.9|10542.1|10537.1|10548.9|10543.9|10541.6|10536.6|90
1655234700000|2022-06-14 19:25:00|10541.4|10536.4|10534.6|10529.6|10541.6|10536.6|10533.1|10528.1|63
1655235000000|2022-06-14 19:30:00|10534.9|10529.9|10536.4|10531.4|10536.9|10531.9|10529.4|10524.4|89
1655235300000|2022-06-14 19:35:00|10536.6|10531.6|10530.4|10525.4|10537.9|10532.9|10529.6|10524.6|100
1655235600000|2022-06-14 19:40:00|10530.6|10525.6|10534.9|10529.9|10535.9|10530.9|10528.6|10523.6|44
1655235900000|2022-06-14 19:45:00|10535.4|10530.4|10535.1|10530.1|10538.1|10533.1|10534.1|10529.1|157
1655236200000|2022-06-14 19:50:00|10534.9|10529.9|10531.4|10526.4|10535.1|10530.1|10530.1|10525.1|69
1655236500000|2022-06-14 19:55:00|10531.6|10526.6|10532.9|10527.9|10533.4|10528.4|10529.9|10524.9|91
1655236800000|2022-06-14 20:00:00|10532.6|10527.6|10532.4|10527.4|10533.6|10528.6|10530.9|10525.9|25
1655237100000|2022-06-14 20:05:00|10532.1|10527.1|10529.9|10524.9|10533.1|10528.1|10529.6|10524.6|8
1655237400000|2022-06-14 20:10:00|10529.6|10524.6|10530.9|10525.9|10531.1|10526.1|10529.6|10524.6|6
1655237700000|2022-06-14 20:15:00|10531.1|10526.1|10530.6|10525.6|10531.9|10526.9|10528.6|10523.6|27
1655238000000|2022-06-14 20:20:00|10530.9|10525.9|10531.1|10526.1|10531.4|10526.4|10529.9|10524.9|5
1655238300000|2022-06-14 20:25:00|10531.6|10526.6|10532.4|10527.4|10532.9|10527.9|10531.1|10526.1|27
1655238600000|2022-06-14 20:30:00|10532.1|10527.1|10529.1|10524.1|10532.1|10527.1|10529.1|10524.1|52
1655238900000|2022-06-14 20:35:00|10530.1|10525.1|10529.1|10524.1|10531.1|10526.1|10528.6|10523.6|11
1655239200000|2022-06-14 20:40:00|10529.3|10524.3|10528.9|10523.9|10529.8|10524.8|10528.9|10523.9|9
1655239500000|2022-06-14 20:45:00|10529.1|10524.1|10529.1|10524.1|10529.9|10524.9|10528.8|10523.8|2
1655239800000|2022-06-14 20:50:00|10529.4|10524.4|10528.6|10523.6|10529.6|10524.6|10528.1|10523.1|14
1655240100000|2022-06-14 20:55:00|10528.9|10523.9|10526.6|10521.6|10529.6|10524.6|10526.6|10521.6|30
1655251200000|2022-06-15 00:00:00|10512.6|10507.6|10513|10508|10514.6|10509.6|10510.1|10505.1|110
1655251500000|2022-06-15 00:05:00|10513.1|10508.1|10514.3|10509.3|10518.1|10513.1|10513.1|10508.1|15
1655251800000|2022-06-15 00:10:00|10514.5|10509.5|10518.3|10513.3|10518.8|10513.8|10514.5|10509.5|7
1655252100000|2022-06-15 00:15:00|10518.5|10513.5|10514.5|10509.5|10520.5|10515.5|10514.5|10509.5|11
1655252400000|2022-06-15 00:20:00|10514.8|10509.8|10516|10511|10519.5|10514.5|10514.8|10509.8|19
1655252700000|2022-06-15 00:25:00|10515.8|10510.8|10515.3|10510.3|10518.5|10513.5|10514|10509|15
1655253000000|2022-06-15 00:30:00|10515.5|10510.5|10513.8|10508.8|10518|10513|10513.8|10508.8|5
1655253300000|2022-06-15 00:35:00|10514|10509|10513.5|10508.5|10516.5|10511.5|10513.5|10508.5|4
1655253600000|2022-06-15 00:40:00|10513.3|10508.3|10516.8|10511.8|10517.3|10512.3|10512.5|10507.5|26
1655253900000|2022-06-15 00:45:00|10517|10512|10516|10511|10518|10513|10514|10509|23
1655254200000|2022-06-15 00:50:00|10516.3|10511.3|10516.5|10511.5|10517.5|10512.5|10513|10508|66
1655254500000|2022-06-15 00:55:00|10516.3|10511.3|10512.2|10507.2|10519|10514|10512|10507|22
1655254800000|2022-06-15 01:00:00|10512.3|10507.3|10511.7|10506.7|10514|10509|10510|10505|49
1655255100000|2022-06-15 01:05:00|10512|10507|10510.2|10505.2|10514.5|10509.5|10508.5|10503.5|36
1655255400000|2022-06-15 01:10:00|10510.5|10505.5|10507.3|10502.3|10511.5|10506.5|10506|10501|55
1655255700000|2022-06-15 01:15:00|10507|10502|10508.7|10503.7|10509.5|10504.5|10506.7|10501.7|54
1655256000000|2022-06-15 01:20:00|10508.5|10503.5|10504|10499|10508.7|10503.7|10504|10499|22
1655256300000|2022-06-15 01:25:00|10503.7|10498.7|10500.5|10495.5|10504|10499|10499.5|10494.5|69
1655256600000|2022-06-15 01:30:00|10500.2|10495.2|10503.2|10498.2|10504.5|10499.5|10500|10495|46
1655256900000|2022-06-15 01:35:00|10503.5|10498.5|10503|10498|10504.5|10499.5|10501.2|10496.2|30
1655257200000|2022-06-15 01:40:00|10503.2|10498.2|10503.7|10498.7|10505|10500|10499.5|10494.5|47
1655257500000|2022-06-15 01:45:00|10504|10499|10504.7|10499.7|10506.5|10501.5|10503.5|10498.5|31
1655257800000|2022-06-15 01:50:00|10504.5|10499.5|10508|10503|10509.2|10504.2|10504.2|10499.2|30
1655258100000|2022-06-15 01:55:00|10507.7|10502.7|10507.3|10502.3|10509|10504|10507|10502|21
1655258400000|2022-06-15 02:00:00|10507.5|10502.5|10505|10500|10508|10503|10503.7|10498.7|34
1655258700000|2022-06-15 02:05:00|10505.2|10500.2|10505.7|10500.7|10509|10504|10505|10500|11
1655259000000|2022-06-15 02:10:00|10505.5|10500.5|10507|10502|10508.7|10503.7|10505|10500|34
1655259300000|2022-06-15 02:15:00|10506.7|10501.7|10505.7|10500.7|10507|10502|10505|10500|6
1655259600000|2022-06-15 02:20:00|10506|10501|10503.5|10498.5|10506.7|10501.7|10502.5|10497.5|10
1655259900000|2022-06-15 02:25:00|10503.2|10498.2|10505|10500|10505.5|10500.5|10503.2|10498.2|11
1655260200000|2022-06-15 02:30:00|10505.2|10500.2|10505.5|10500.5|10506.5|10501.5|10502.2|10497.2|12
1655260500000|2022-06-15 02:35:00|10505.2|10500.2|10503.2|10498.2|10505.5|10500.5|10503|10498|5
1655260800000|2022-06-15 02:40:00|10503|10498|10503.5|10498.5|10504|10499|10502.2|10497.2|8
1655261100000|2022-06-15 02:45:00|10503.7|10498.7|10505.5|10500.5|10506.2|10501.2|10503|10498|33
1655261400000|2022-06-15 02:50:00|10505.7|10500.7|10506|10501|10507.5|10502.5|10505|10500|13
1655261700000|2022-06-15 02:55:00|10505.7|10500.7|10503.2|10498.2|10506.2|10501.2|10503.2|10498.2|10
1655262000000|2022-06-15 03:00:00|10503|10498|10504.5|10499.5|10505.5|10500.5|10503|10498|8
1655262300000|2022-06-15 03:05:00|10504.2|10499.2|10503|10498|10505.2|10500.2|10502.5|10497.5|30
1655262600000|2022-06-15 03:10:00|10503.2|10498.2|10504|10499|10504.5|10499.5|10503|10498|6
1655262900000|2022-06-15 03:15:00|10504.2|10499.2|10505.2|10500.2|10507.7|10502.7|10504|10499|6
1655263200000|2022-06-15 03:20:00|10505.5|10500.5|10506.7|10501.7|10507|10502|10505.5|10500.5|4
1655263500000|2022-06-15 03:25:00|10506.5|10501.5|10504.7|10499.7|10507.5|10502.5|10504.5|10499.5|12
1655263800000|2022-06-15 03:30:00|10505|10500|10508|10503|10509|10504|10505|10500|19
1655264100000|2022-06-15 03:35:00|10508.2|10503.2|10507.5|10502.5|10509.7|10504.7|10507.5|10502.5|14
1655264400000|2022-06-15 03:40:00|10507.7|10502.7|10506|10501|10509|10504|10506|10501|19
1655264700000|2022-06-15 03:45:00|10505.7|10500.7|10505|10500|10506.7|10501.7|10505|10500|28
1655265000000|2022-06-15 03:50:00|10505.2|10500.2|10505.5|10500.5|10506.5|10501.5|10504.5|10499.5|22
1655265300000|2022-06-15 03:55:00|10505.2|10500.2|10508|10503|10508.5|10503.5|10505|10500|9
1655265600000|2022-06-15 04:00:00|10508.2|10503.2|10510.5|10505.5|10511.7|10506.7|10507.9|10502.9|45
1655265900000|2022-06-15 04:05:00|10511|10506|10514|10509|10514|10509|10510.7|10505.7|27
1655266200000|2022-06-15 04:10:00|10513.7|10508.7|10511.7|10506.7|10514|10509|10511.7|10506.7|14
1655266500000|2022-06-15 04:15:00|10511.5|10506.5|10509.5|10504.5|10512|10507|10509.2|10504.2|11
1655266800000|2022-06-15 04:20:00|10509.9|10504.9|10513.9|10508.9|10513.9|10508.9|10509.9|10504.9|16
1655267100000|2022-06-15 04:25:00|10513.7|10508.7|10516.4|10511.4|10516.4|10511.4|10513.4|10508.4|23
1655267400000|2022-06-15 04:30:00|10516.7|10511.7|10518.9|10513.9|10519.4|10514.4|10515.7|10510.7|44
1655267700000|2022-06-15 04:35:00|10518.7|10513.7|10518.4|10513.4|10519.7|10514.7|10517.9|10512.9|16
1655268000000|2022-06-15 04:40:00|10518.2|10513.2|10518.2|10513.2|10518.9|10513.9|10517.9|10512.9|98
1655268300000|2022-06-15 04:45:00|10518.4|10513.4|10516.9|10511.9|10519.7|10514.7|10516.9|10511.9|27
1655268600000|2022-06-15 04:50:00|10516.7|10511.7|10520.4|10515.4|10520.4|10515.4|10516.4|10511.4|28
1655268900000|2022-06-15 04:55:00|10519.9|10514.9|10519.9|10514.9|10521.9|10516.9|10519.4|10514.4|25
1655269200000|2022-06-15 05:00:00|10519.7|10514.7|10520.9|10515.9|10521.9|10516.9|10518.4|10513.4|38
1655269500000|2022-06-15 05:05:00|10521.2|10516.2|10518.4|10513.4|10522.2|10517.2|10517.9|10512.9|36
1655269800000|2022-06-15 05:10:00|10518.2|10513.2|10518.4|10513.4|10518.9|10513.9|10514.9|10509.9|68
1655270100000|2022-06-15 05:15:00|10518.7|10513.7|10520.2|10515.2|10520.2|10515.2|10517.4|10512.4|37
1655270400000|2022-06-15 05:20:00|10520.5|10515.5|10520|10515|10520.5|10515.5|10517.5|10512.5|31
1655270700000|2022-06-15 05:25:00|10520.2|10515.2|10515.2|10510.2|10523|10518|10514.9|10509.9|71
1655271000000|2022-06-15 05:30:00|10515.4|10510.4|10507.2|10502.2|10515.4|10510.4|10505.7|10500.7|307
1655271300000|2022-06-15 05:35:00|10507|10502|10498.2|10493.2|10507.9|10502.9|10496|10491|390
1655271600000|2022-06-15 05:40:00|10497.9|10492.9|10496.4|10491.4|10501.4|10496.4|10495.4|10490.4|135
1655271900000|2022-06-15 05:45:00|10496.5|10491.5|10494.7|10489.7|10498.9|10493.9|10493.2|10488.2|156
1655272200000|2022-06-15 05:50:00|10494.5|10489.5|10488.4|10483.4|10494.9|10489.9|10487.9|10482.9|215
1655272500000|2022-06-15 05:55:00|10488.2|10483.2|10495|10490|10495.5|10490.5|10486|10481|191
1655272800000|2022-06-15 06:00:00|10495.2|10490.2|10491.7|10486.7|10495.9|10490.9|10488.5|10483.5|99
1655273100000|2022-06-15 06:05:00|10491.5|10486.5|10496|10491|10496.5|10491.5|10489|10484|128
1655273400000|2022-06-15 06:10:00|10495.7|10490.7|10499.9|10494.9|10499.9|10494.9|10493|10488|82
1655273700000|2022-06-15 06:15:00|10500.2|10495.2|10495.4|10490.4|10501.9|10496.9|10492.4|10487.4|94
1655274000000|2022-06-15 06:20:00|10495.7|10490.7|10481.7|10476.7|10495.9|10490.9|10481.4|10476.4|276
1655274300000|2022-06-15 06:25:00|10481.9|10476.9|10476.4|10471.4|10484.9|10479.9|10471.9|10466.9|215
1655274600000|2022-06-15 06:30:00|10476.7|10471.7|10471.9|10466.9|10480.9|10475.9|10471.9|10466.9|131
1655274900000|2022-06-15 06:35:00|10472.2|10467.2|10473.4|10468.4|10474.9|10469.9|10471.4|10466.4|204
1655275200000|2022-06-15 06:40:00|10473.7|10468.7|10477.9|10472.9|10479.4|10474.4|10472.2|10467.2|108
1655275500000|2022-06-15 06:45:00|10478.2|10473.2|10482.7|10477.7|10484.2|10479.2|10477.9|10472.9|104
1655275800000|2022-06-15 06:50:00|10482.9|10477.9|10485.2|10480.2|10485.2|10480.2|10481.4|10476.4|52
1655276100000|2022-06-15 06:55:00|10484.9|10479.9|10483.9|10478.9|10485.9|10480.9|10481.7|10476.7|72
1655276400000|2022-06-15 07:00:00|10483.7|10478.7|10486.4|10481.4|10490.2|10485.2|10483.4|10478.4|218
1655276700000|2022-06-15 07:05:00|10486.7|10481.7|10485.4|10480.4|10491.7|10486.7|10484.4|10479.4|45
1655277000000|2022-06-15 07:10:00|10484.9|10479.9|10481.9|10476.9|10485.7|10480.7|10479.9|10474.9|87
1655277300000|2022-06-15 07:15:00|10481.7|10476.7|10480.4|10475.4|10483.2|10478.2|10478.4|10473.4|95
1655277600000|2022-06-15 07:20:00|10480.2|10475.2|10478.4|10473.4|10484.4|10479.4|10478.4|10473.4|45
1655277900000|2022-06-15 07:25:00|10478.7|10473.7|10477.9|10472.9|10484.7|10479.7|10477.4|10472.4|93
1655278200000|2022-06-15 07:30:00|10478.2|10473.2|10472.9|10467.9|10479.2|10474.2|10472.4|10467.4|60
1655278500000|2022-06-15 07:35:00|10473.2|10468.2|10477.4|10472.4|10478.7|10473.7|10471.4|10466.4|120
1655278800000|2022-06-15 07:40:00|10477.2|10472.2|10476.4|10471.4|10477.4|10472.4|10471.7|10466.7|90
1655279100000|2022-06-15 07:45:00|10476.2|10471.2|10494.7|10489.7|10502.9|10497.9|10475.9|10470.9|612
1655279400000|2022-06-15 07:50:00|10494.4|10489.4|10486.2|10481.2|10500.4|10495.4|10485.9|10480.9|312
1655279700000|2022-06-15 07:55:00|10485.9|10480.9|10490.4|10485.4|10491.2|10486.2|10485.9|10480.9|70
1655280000000|2022-06-15 08:00:00|10490.7|10485.7|10486.1|10481.1|10491.4|10486.4|10484.4|10479.4|127
1655280300000|2022-06-15 08:05:00|10485.9|10480.9|10474.7|10469.7|10486.4|10481.4|10472.4|10467.4|528
1655280600000|2022-06-15 08:10:00|10474.6|10469.6|10473.6|10468.6|10478.6|10473.6|10472.4|10467.4|134
1655280900000|2022-06-15 08:15:00|10473.9|10468.9|10476.2|10471.2|10477.4|10472.4|10470.4|10465.4|130
1655281200000|2022-06-15 08:20:00|10475.9|10470.9|10474.9|10469.9|10477.9|10472.9|10473.4|10468.4|52
1655281500000|2022-06-15 08:25:00|10475.1|10470.1|10473.9|10468.9|10477.7|10472.7|10473.2|10468.2|70
1655281800000|2022-06-15 08:30:00|10473.7|10468.7|10477.4|10472.4|10479.4|10474.4|10471.4|10466.4|77
1655282100000|2022-06-15 08:35:00|10477.6|10472.6|10473.4|10468.4|10478.9|10473.9|10470.7|10465.7|54
1655282400000|2022-06-15 08:40:00|10473.2|10468.2|10457.4|10452.4|10473.4|10468.4|10457.4|10452.4|261
1655282700000|2022-06-15 08:45:00|10457.9|10452.9|10464.6|10459.6|10465.6|10460.6|10456.9|10451.9|189
1655283000000|2022-06-15 08:50:00|10464.9|10459.9|10462.6|10457.6|10467.4|10462.4|10461.9|10456.9|176
1655283300000|2022-06-15 08:55:00|10462.4|10457.4|10461.4|10456.4|10464.9|10459.9|10460.6|10455.6|80
1655283600000|2022-06-15 09:00:00|10461.6|10456.6|10469.6|10464.6|10470.9|10465.9|10461.4|10456.4|69
1655283900000|2022-06-15 09:05:00|10469.4|10464.4|10464.7|10459.7|10470.4|10465.4|10463.6|10458.6|74
1655284200000|2022-06-15 09:10:00|10464.6|10459.6|10460.6|10455.6|10466.4|10461.4|10458.6|10453.6|55
1655284500000|2022-06-15 09:15:00|10460.9|10455.9|10467.4|10462.4|10467.9|10462.9|10460.4|10455.4|72
1655284800000|2022-06-15 09:20:00|10467.6|10462.6|10471.4|10466.4|10473.4|10468.4|10466.6|10461.6|88
1655285100000|2022-06-15 09:25:00|10471.1|10466.1|10471.6|10466.6|10472.4|10467.4|10469.4|10464.4|66
1655285400000|2022-06-15 09:30:00|10471.4|10466.4|10469.6|10464.6|10472.4|10467.4|10467.9|10462.9|46
1655285700000|2022-06-15 09:35:00|10469.4|10464.4|10471.6|10466.6|10474.4|10469.4|10468.4|10463.4|52
1655286000000|2022-06-15 09:40:00|10471.9|10466.9|10469.6|10464.6|10474.4|10469.4|10465.1|10460.1|278
1655286300000|2022-06-15 09:45:00|10469.4|10464.4|10467.9|10462.9|10472.4|10467.4|10465.6|10460.6|44
1655286600000|2022-06-15 09:50:00|10468.1|10463.1|10465.6|10460.6|10468.1|10463.1|10464.9|10459.9|34
1655286900000|2022-06-15 09:55:00|10465.9|10460.9|10460.9|10455.9|10467.6|10462.6|10460.1|10455.1|55
1655287200000|2022-06-15 10:00:00|10461.1|10456.1|10465.4|10460.4|10467.1|10462.1|10460.9|10455.9|78
1655287500000|2022-06-15 10:05:00|10465.6|10460.6|10467.9|10462.9|10471.4|10466.4|10463.4|10458.4|69
1655287800000|2022-06-15 10:10:00|10468.1|10463.1|10469.9|10464.9|10469.9|10464.9|10465.4|10460.4|44
1655288100000|2022-06-15 10:15:00|10469.6|10464.6|10469.9|10464.9|10471.4|10466.4|10467.4|10462.4|48
1655288400000|2022-06-15 10:20:00|10470.1|10465.1|10470.9|10465.9|10472.1|10467.1|10468.4|10463.4|84
1655288700000|2022-06-15 10:25:00|10471.1|10466.1|10468.9|10463.9|10474.4|10469.4|10468.9|10463.9|45
1655289000000|2022-06-15 10:30:00|10468.6|10463.6|10471.4|10466.4|10471.4|10466.4|10465.9|10460.9|51
1655289300000|2022-06-15 10:35:00|10471.1|10466.1|10464.1|10459.1|10471.1|10466.1|10461.9|10456.9|46
1655289600000|2022-06-15 10:40:00|10463.9|10458.9|10464.1|10459.1|10465.4|10460.4|10461.9|10456.9|29
1655289900000|2022-06-15 10:45:00|10464.4|10459.4|10464.6|10459.6|10468.1|10463.1|10463.4|10458.4|17
1655290200000|2022-06-15 10:50:00|10464.9|10459.9|10465.9|10460.9|10466.4|10461.4|10463.1|10458.1|41
1655290500000|2022-06-15 10:55:00|10466.4|10461.4|10467.4|10462.4|10468.6|10463.6|10463.4|10458.4|38
1655290800000|2022-06-15 11:00:00|10467.1|10462.1|10468.4|10463.4|10470.6|10465.6|10466.9|10461.9|52
1655291100000|2022-06-15 11:05:00|10468.1|10463.1|10464.9|10459.9|10468.6|10463.6|10460.9|10455.9|129
1655291400000|2022-06-15 11:10:00|10464.6|10459.6|10463.1|10458.1|10466.1|10461.1|10462.6|10457.6|63
1655291700000|2022-06-15 11:15:00|10463.4|10458.4|10463.9|10458.9|10467.6|10462.6|10462.1|10457.1|156
1655292000000|2022-06-15 11:20:00|10463.6|10458.6|10463.1|10458.1|10465.1|10460.1|10461.1|10456.1|36
1655292300000|2022-06-15 11:25:00|10462.9|10457.9|10463.4|10458.4|10465.9|10460.9|10460.9|10455.9|64
1655292600000|2022-06-15 11:30:00|10463.6|10458.6|10464.6|10459.6|10465.3|10460.3|10460.4|10455.4|88
1655292900000|2022-06-15 11:35:00|10464.8|10459.8|10468.3|10463.3|10468.8|10463.8|10462.3|10457.3|67
1655293200000|2022-06-15 11:40:00|10468.4|10463.4|10469.6|10464.6|10470.9|10465.9|10466.4|10461.4|92
1655293500000|2022-06-15 11:45:00|10469.8|10464.8|10473.1|10468.1|10474.8|10469.8|10466.4|10461.4|71
1655293800000|2022-06-15 11:50:00|10472.9|10467.9|10475.3|10470.3|10476.8|10471.8|10471.3|10466.3|193
1655294100000|2022-06-15 11:55:00|10475.6|10470.6|10480.1|10475.1|10482.6|10477.6|10474.8|10469.8|238
1655294400000|2022-06-15 12:00:00|10480.3|10475.3|10487.8|10482.8|10488.3|10483.3|10478.3|10473.3|215
1655294700000|2022-06-15 12:05:00|10487.6|10482.6|10493.1|10488.1|10495.6|10490.6|10485.8|10480.8|193
1655295000000|2022-06-15 12:10:00|10492.8|10487.8|10503.8|10498.8|10506.3|10501.3|10488.9|10483.9|817
1655295300000|2022-06-15 12:15:00|10504.1|10499.1|10502.3|10497.3|10511.3|10506.3|10496.6|10491.6|326
1655295600000|2022-06-15 12:20:00|10502.1|10497.1|10503.6|10498.6|10505.3|10500.3|10498.8|10493.8|161
1655295900000|2022-06-15 12:25:00|10503.3|10498.3|10511.3|10506.3|10511.3|10506.3|10501.6|10496.6|230
1655296200000|2022-06-15 12:30:00|10509.3|10504.3|10501.8|10496.8|10509.3|10504.3|10496.6|10491.6|570
1655296500000|2022-06-15 12:35:00|10501.6|10496.6|10504.6|10499.6|10505.5|10500.5|10501.3|10496.3|154
1655296800000|2022-06-15 12:40:00|10504.3|10499.3|10500.8|10495.8|10506.8|10501.8|10498.6|10493.6|257
1655297100000|2022-06-15 12:45:00|10500.3|10495.3|10502.8|10497.8|10506.3|10501.3|10496.8|10491.8|264
1655297400000|2022-06-15 12:50:00|10502.6|10497.6|10512.8|10507.8|10512.9|10507.9|10501.6|10496.6|330
1655297700000|2022-06-15 12:55:00|10512.9|10507.9|10517.4|10512.4|10523.9|10518.9|10512.9|10507.9|820
1655298000000|2022-06-15 13:00:00|10517.1|10512.1|10519.4|10514.4|10522.4|10517.4|10515.4|10510.4|168
1655298300000|2022-06-15 13:05:00|10519.6|10514.6|10522.6|10517.6|10523.9|10518.9|10517.1|10512.1|191
1655298600000|2022-06-15 13:10:00|10522.9|10517.9|10523.9|10518.9|10525.3|10520.3|10517.9|10512.9|383
1655298900000|2022-06-15 13:15:00|10524.1|10519.1|10517.6|10512.6|10524.1|10519.1|10516.4|10511.4|112
1655299200000|2022-06-15 13:20:00|10517.9|10512.9|10517.1|10512.1|10523.4|10518.4|10516.6|10511.6|165
1655299500000|2022-06-15 13:25:00|10516.9|10511.9|10518.3|10513.3|10522.6|10517.6|10515.6|10510.6|104
1655299800000|2022-06-15 13:30:00|10518.4|10513.4|10521.9|10516.9|10524.1|10519.1|10515.4|10510.4|198
1655300100000|2022-06-15 13:35:00|10521.4|10516.4|10520.3|10515.3|10522.9|10517.9|10517.4|10512.4|176
1655300400000|2022-06-15 13:40:00|10520.1|10515.1|10517.1|10512.1|10520.3|10515.3|10513.9|10508.9|181
1655300700000|2022-06-15 13:45:00|10517.4|10512.4|10514.1|10509.1|10518.1|10513.1|10511.4|10506.4|280
1655301000000|2022-06-15 13:50:00|10513.9|10508.9|10512.3|10507.3|10515.3|10510.3|10509.9|10504.9|106
1655301300000|2022-06-15 13:55:00|10512.8|10507.8|10505.3|10500.3|10512.8|10507.8|10504|10499|151
1655301600000|2022-06-15 14:00:00|10505.8|10500.8|10502.3|10497.3|10508.3|10503.3|10500.4|10495.4|91
1655301900000|2022-06-15 14:05:00|10501.8|10496.8|10506.3|10501.3|10506.3|10501.3|10499.1|10494.1|219
1655302200000|2022-06-15 14:10:00|10506.1|10501.1|10503.4|10498.4|10506.8|10501.8|10499.9|10494.9|110
1655302500000|2022-06-15 14:15:00|10503.3|10498.3|10506.1|10501.1|10506.1|10501.1|10500.1|10495.1|142
1655302800000|2022-06-15 14:20:00|10506.3|10501.3|10506.8|10501.8|10511.3|10506.3|10504.9|10499.9|171
1655303100000|2022-06-15 14:25:00|10507.1|10502.1|10506.8|10501.8|10507.8|10502.8|10505.1|10500.1|89
1655303400000|2022-06-15 14:30:00|10507.3|10502.3|10507.3|10502.3|10509.3|10504.3|10502.9|10497.9|102
1655303700000|2022-06-15 14:35:00|10507.1|10502.1|10507.6|10502.6|10508.8|10503.8|10503.1|10498.1|58
1655304000000|2022-06-15 14:40:00|10507.4|10502.4|10508.6|10503.6|10511.1|10506.1|10506.1|10501.1|131
1655304300000|2022-06-15 14:45:00|10508.4|10503.4|10512.4|10507.4|10514.9|10509.9|10508.4|10503.4|80
1655304600000|2022-06-15 14:50:00|10512.1|10507.1|10516.4|10511.4|10517.9|10512.9|10511.9|10506.9|79
1655304900000|2022-06-15 14:55:00|10516.6|10511.6|10516.4|10511.4|10518.3|10513.3|10515.4|10510.4|92
1655305200000|2022-06-15 15:00:00|10516.6|10511.6|10516.6|10511.6|10520.8|10515.8|10515.9|10510.9|149
1655305500000|2022-06-15 15:05:00|10516.4|10511.4|10521.4|10516.4|10521.6|10516.6|10515.9|10510.9|94
1655305800000|2022-06-15 15:10:00|10521.1|10516.1|10530.6|10525.6|10530.6|10525.6|10520.6|10515.6|298
1655306100000|2022-06-15 15:15:00|10530.9|10525.9|10528.6|10523.6|10531.4|10526.4|10528.4|10523.4|170
1655306400000|2022-06-15 15:20:00|10528.4|10523.4|10524.1|10519.1|10530.1|10525.1|10523.9|10518.9|99
1655306700000|2022-06-15 15:25:00|10523.9|10518.9|10519.6|10514.6|10523.9|10518.9|10518.9|10513.9|84
1655307000000|2022-06-15 15:30:00|10519.8|10514.8|10522.1|10517.1|10523.6|10518.6|10518.8|10513.8|47
1655307300000|2022-06-15 15:35:00|10522.4|10517.4|10520.4|10515.4|10523.1|10518.1|10518.1|10513.1|50
1655307600000|2022-06-15 15:40:00|10520.1|10515.1|10528.4|10523.4|10528.4|10523.4|10517.6|10512.6|137
1655307900000|2022-06-15 15:45:00|10528.6|10523.6|10530.6|10525.6|10530.8|10525.8|10526.4|10521.4|320
1655308200000|2022-06-15 15:50:00|10530.8|10525.8|10529.4|10524.4|10531.3|10526.3|10526.6|10521.6|143
1655308500000|2022-06-15 15:55:00|10529.6|10524.6|10533.8|10528.8|10533.8|10528.8|10529.4|10524.4|187
1655308800000|2022-06-15 16:00:00|10533.6|10528.6|10529.4|10524.4|10533.8|10528.8|10528.3|10523.3|270
1655309100000|2022-06-15 16:05:00|10529.6|10524.6|10534.4|10529.4|10535.3|10530.3|10528.6|10523.6|267
1655309400000|2022-06-15 16:10:00|10534.3|10529.3|10529.8|10524.8|10534.3|10529.3|10529.6|10524.6|238
1655309700000|2022-06-15 16:15:00|10529.6|10524.6|10531.9|10526.9|10532.8|10527.8|10526.9|10521.9|420
1655310000000|2022-06-15 16:20:00|10531.8|10526.8|10531.6|10526.6|10532.8|10527.8|10530.1|10525.1|119
1655310300000|2022-06-15 16:25:00|10531.4|10526.4|10533.1|10528.1|10533.9|10528.9|10531.4|10526.4|63
1655310600000|2022-06-15 16:30:00|10532.9|10527.9|10531.6|10526.6|10532.9|10527.9|10528.9|10523.9|15
1655310900000|2022-06-15 16:35:00|10531.8|10526.8|10531.3|10526.3|10533.8|10528.8|10530.6|10525.6|53
1655311200000|2022-06-15 16:40:00|10531.6|10526.6|10532.1|10527.1|10533.6|10528.6|10531.4|10526.4|148
1655311500000|2022-06-15 16:45:00|10532.3|10527.3|10531.3|10526.3|10533.9|10528.9|10530.1|10525.1|58
1655311800000|2022-06-15 16:50:00|10531.6|10526.6|10533.6|10528.6|10534.8|10529.8|10531.3|10526.3|121
1655312100000|2022-06-15 16:55:00|10533.4|10528.4|10535.8|10530.8|10537.1|10532.1|10533.4|10528.4|124
1655312400000|2022-06-15 17:00:00|10535.6|10530.6|10533.1|10528.1|10536.1|10531.1|10532.8|10527.8|63
1655312700000|2022-06-15 17:05:00|10533.3|10528.3|10532.6|10527.6|10534.3|10529.3|10532.3|10527.3|76
1655313000000|2022-06-15 17:10:00|10532.4|10527.4|10530.6|10525.6|10532.8|10527.8|10527.1|10522.1|74
1655313300000|2022-06-15 17:15:00|10530.8|10525.8|10528.9|10523.9|10531.8|10526.8|10528.1|10523.1|200
1655313600000|2022-06-15 17:20:00|10528.8|10523.8|10526.6|10521.6|10529.8|10524.8|10525.3|10520.3|143
1655313900000|2022-06-15 17:25:00|10526.3|10521.3|10523.6|10518.6|10526.6|10521.6|10522.9|10517.9|75
1655314200000|2022-06-15 17:30:00|10523.3|10518.3|10525.1|10520.1|10525.3|10520.3|10522.8|10517.8|283
1655314500000|2022-06-15 17:35:00|10524.8|10519.8|10521.8|10516.8|10525.8|10520.8|10520.6|10515.6|222
1655314800000|2022-06-15 17:40:00|10522.1|10517.1|10521.1|10516.1|10523.1|10518.1|10519.3|10514.3|156
1655315100000|2022-06-15 17:45:00|10521.3|10516.3|10519.8|10514.8|10521.8|10516.8|10518.8|10513.8|405
1655315400000|2022-06-15 17:50:00|10520.1|10515.1|10516.3|10511.3|10521.1|10516.1|10514.3|10509.3|365
1655315700000|2022-06-15 17:55:00|10516.5|10511.5|10511.2|10506.2|10517.7|10512.7|10504.4|10499.4|412
1655316000000|2022-06-15 18:00:00|10511.7|10506.7|10544.6|10539.6|10546.3|10541.3|10488.8|10483.8|629
1655316300000|2022-06-15 18:05:00|10545.3|10540.3|10537.6|10532.6|10557.8|10552.8|10535.1|10530.1|519
1655316600000|2022-06-15 18:10:00|10537.3|10532.3|10541.5|10536.5|10547.5|10542.5|10532.1|10527.1|406
1655316900000|2022-06-15 18:15:00|10541|10536|10531|10526|10548.8|10543.8|10513.3|10508.3|850
1655317200000|2022-06-15 18:20:00|10531.3|10526.3|10528|10523|10536.3|10531.3|10520.5|10515.5|549
1655317500000|2022-06-15 18:25:00|10527.8|10522.8|10537.3|10532.3|10537.5|10532.5|10523.5|10518.5|342
1655317800000|2022-06-15 18:30:00|10537|10532|10540.8|10535.8|10551.3|10546.3|10533.1|10528.1|506
1655318100000|2022-06-15 18:35:00|10540.5|10535.5|10517.1|10512.1|10544|10539|10515.8|10510.8|293
1655318400000|2022-06-15 18:40:00|10481.3|10476.3|10469.8|10464.8|10486.4|10481.4|10465|10460|3631
1655318700000|2022-06-15 18:45:00|10469.6|10464.6|10480.3|10475.3|10489.3|10484.3|10465.7|10460.7|533
1655319000000|2022-06-15 18:50:00|10479.5|10474.5|10495|10490|10500.8|10495.8|10470|10465|684
1655319300000|2022-06-15 18:55:00|10494.5|10489.5|10495.1|10490.1|10506.1|10501.1|10488.6|10483.6|803
1655319600000|2022-06-15 19:00:00|10494.8|10489.8|10482.3|10477.3|10501.3|10496.3|10481.5|10476.5|500
1655319900000|2022-06-15 19:05:00|10482|10477|10477.8|10472.8|10489.8|10484.8|10474|10469|383
1655320200000|2022-06-15 19:10:00|10477.3|10472.3|10473.3|10468.3|10483|10478|10470.3|10465.3|495
1655320500000|2022-06-15 19:15:00|10473.5|10468.5|10467.6|10462.6|10477|10472|10464.3|10459.3|228
1655320800000|2022-06-15 19:20:00|10467.5|10462.5|10450.8|10445.8|10468.3|10463.3|10448.3|10443.3|857
1655321100000|2022-06-15 19:25:00|10451|10446|10449|10444|10455.1|10450.1|10448.1|10443.1|638
1655321400000|2022-06-15 19:30:00|10449.1|10444.1|10452.3|10447.3|10457.5|10452.5|10448.8|10443.8|488
1655321700000|2022-06-15 19:35:00|10452|10447|10463.8|10458.8|10467.6|10462.6|10450|10445|362
1655322000000|2022-06-15 19:40:00|10464|10459|10471.3|10466.3|10473.3|10468.3|10460.3|10455.3|344
1655322300000|2022-06-15 19:45:00|10471|10466|10461|10456|10474.3|10469.3|10460.3|10455.3|319
1655322600000|2022-06-15 19:50:00|10461.3|10456.3|10462.2|10457.2|10472.3|10467.3|10461.3|10456.3|325
1655322900000|2022-06-15 19:55:00|10462.4|10457.4|10456.6|10451.6|10463.2|10458.2|10454.3|10449.3|362
1655323200000|2022-06-15 20:00:00|10456.8|10451.8|10449.5|10444.5|10458.5|10453.5|10448.5|10443.5|85
1655323500000|2022-06-15 20:05:00|10449.7|10444.7|10445.5|10440.5|10452.5|10447.5|10445|10440|64
1655323800000|2022-06-15 20:10:00|10445.3|10440.3|10451.5|10446.5|10451.5|10446.5|10444.5|10439.5|48
1655324100000|2022-06-15 20:15:00|10451|10446|10452.3|10447.3|10453.3|10448.3|10448|10443|56
1655324400000|2022-06-15 20:20:00|10452|10447|10458|10453|10458|10453|10452|10447|67
1655324700000|2022-06-15 20:25:00|10457.8|10452.8|10458.8|10453.8|10459.5|10454.5|10456|10451|8
1655325000000|2022-06-15 20:30:00|10458|10453|10457.8|10452.8|10459.8|10454.8|10457.8|10452.8|51
1655325300000|2022-06-15 20:35:00|10457.5|10452.5|10459.8|10454.8|10459.8|10454.8|10455.8|10450.8|13
1655325600000|2022-06-15 20:40:00|10459.5|10454.5|10458.3|10453.3|10461.3|10456.3|10458.3|10453.3|36
1655325900000|2022-06-15 20:45:00|10458.5|10453.5|10461.3|10456.3|10461.5|10456.5|10458.3|10453.3|77
1655326200000|2022-06-15 20:50:00|10461.5|10456.5|10464|10459|10464|10459|10461|10456|35
1655326500000|2022-06-15 20:55:00|10464.3|10459.3|10463|10458|10464.8|10459.8|10462.3|10457.3|40
1655337600000|2022-06-16 00:00:00|10458.7|10453.7|10451.5|10446.5|10458.7|10453.7|10450.2|10445.2|153
1655337900000|2022-06-16 00:05:00|10451.7|10446.7|10454|10449|10455.5|10450.5|10451.7|10446.7|38
1655338200000|2022-06-16 00:10:00|10454.2|10449.2|10452.7|10447.7|10455.7|10450.7|10452.2|10447.2|45
1655338500000|2022-06-16 00:15:00|10453.2|10448.2|10454.4|10449.4|10454.7|10449.7|10450.9|10445.9|27
1655338800000|2022-06-16 00:20:00|10454.2|10449.2|10454.7|10449.7|10456.9|10451.9|10452.7|10447.7|16
1655339100000|2022-06-16 00:25:00|10454.9|10449.9|10457.2|10452.2|10457.9|10452.9|10454.9|10449.9|20
1655339400000|2022-06-16 00:30:00|10457.4|10452.4|10455.2|10450.2|10457.7|10452.7|10454.2|10449.2|19
1655339700000|2022-06-16 00:35:00|10455.4|10450.4|10457.7|10452.7|10458.7|10453.7|10454.7|10449.7|15
1655340000000|2022-06-16 00:40:00|10457.9|10452.9|10456.4|10451.4|10459.9|10454.9|10455.4|10450.4|9
1655340300000|2022-06-16 00:45:00|10456.7|10451.7|10458.7|10453.7|10459.2|10454.2|10455.4|10450.4|16
1655340600000|2022-06-16 00:50:00|10458.4|10453.4|10455.7|10450.7|10458.7|10453.7|10455.2|10450.2|22
1655340900000|2022-06-16 00:55:00|10455.4|10450.4|10464.2|10459.2|10464.7|10459.7|10454.9|10449.9|65
1655341200000|2022-06-16 01:00:00|10463.5|10458.5|10463.2|10458.2|10468.2|10463.2|10462.9|10457.9|108
1655341500000|2022-06-16 01:05:00|10462.9|10457.9|10463.2|10458.2|10465.2|10460.2|10461.4|10456.4|33
1655341800000|2022-06-16 01:10:00|10463.4|10458.4|10461.4|10456.4|10465.7|10460.7|10460.7|10455.7|64
1655342100000|2022-06-16 01:15:00|10461.2|10456.2|10463.7|10458.7|10464.2|10459.2|10461.2|10456.2|30
1655342400000|2022-06-16 01:20:00|10463.9|10458.9|10466|10461|10467.9|10462.9|10463.9|10458.9|16
1655342700000|2022-06-16 01:25:00|10466.2|10461.2|10464.4|10459.4|10467.2|10462.2|10464|10459|13
1655343000000|2022-06-16 01:30:00|10464.2|10459.2|10471.2|10466.2|10471.5|10466.5|10463.5|10458.5|43
1655343300000|2022-06-16 01:35:00|10471.5|10466.5|10475.2|10470.2|10475.7|10470.7|10470.2|10465.2|82
1655343600000|2022-06-16 01:40:00|10474.9|10469.9|10480.7|10475.7|10481.2|10476.2|10474.2|10469.2|130
1655343900000|2022-06-16 01:45:00|10480.9|10475.9|10483.2|10478.2|10483.9|10478.9|10479.9|10474.9|53
1655344200000|2022-06-16 01:50:00|10483|10478|10484.7|10479.7|10484.7|10479.7|10479.5|10474.5|66
1655344500000|2022-06-16 01:55:00|10485.2|10480.2|10485.2|10480.2|10487.2|10482.2|10483.2|10478.2|135
1655344800000|2022-06-16 02:00:00|10485.4|10480.4|10482.9|10477.9|10485.4|10480.4|10482.2|10477.2|46
1655345100000|2022-06-16 02:05:00|10482.7|10477.7|10486.2|10481.2|10486.7|10481.7|10482.7|10477.7|41
1655345400000|2022-06-16 02:10:00|10486.4|10481.4|10481.2|10476.2|10486.7|10481.7|10480.7|10475.7|27
1655345700000|2022-06-16 02:15:00|10480.9|10475.9|10478.9|10473.9|10480.9|10475.9|10476.2|10471.2|27
1655346000000|2022-06-16 02:20:00|10479.2|10474.2|10482.2|10477.2|10482.4|10477.4|10476.9|10471.9|31
1655346300000|2022-06-16 02:25:00|10482.4|10477.4|10483.7|10478.7|10484.4|10479.4|10480.9|10475.9|26
1655346600000|2022-06-16 02:30:00|10483.4|10478.4|10482.2|10477.2|10484.2|10479.2|10481.2|10476.2|24
1655346900000|2022-06-16 02:35:00|10482.4|10477.4|10479.2|10474.2|10482.7|10477.7|10478.7|10473.7|10
1655347200000|2022-06-16 02:40:00|10478.9|10473.9|10474.9|10469.9|10479.4|10474.4|10474.2|10469.2|11
1655347500000|2022-06-16 02:45:00|10475.2|10470.2|10475.4|10470.4|10476.2|10471.2|10473.4|10468.4|18
1655347800000|2022-06-16 02:50:00|10475.7|10470.7|10474.7|10469.7|10476.2|10471.2|10473.4|10468.4|13
1655348100000|2022-06-16 02:55:00|10474.4|10469.4|10474.2|10469.2|10475.2|10470.2|10473.7|10468.7|9
1655348400000|2022-06-16 03:00:00|10473.9|10468.9|10473.2|10468.2|10474.2|10469.2|10471.7|10466.7|13
1655348700000|2022-06-16 03:05:00|10472.9|10467.9|10471.2|10466.2|10474.2|10469.2|10470.9|10465.9|32
1655349000000|2022-06-16 03:10:00|10471.4|10466.4|10468.4|10463.4|10471.9|10466.9|10468.2|10463.2|27
1655349300000|2022-06-16 03:15:00|10468.2|10463.2|10470.2|10465.2|10470.7|10465.7|10467.2|10462.2|34
1655349600000|2022-06-16 03:20:00|10470.4|10465.4|10469.9|10464.9|10471.7|10466.7|10469.4|10464.4|11
1655349900000|2022-06-16 03:25:00|10469.7|10464.7|10469.9|10464.9|10470.4|10465.4|10468.7|10463.7|4
1655350200000|2022-06-16 03:30:00|10470.1|10465.1|10470.2|10465.2|10471.7|10466.7|10468.9|10463.9|13
1655350500000|2022-06-16 03:35:00|10470.4|10465.4|10474.1|10469.1|10474.2|10469.2|10470.2|10465.2|20
1655350800000|2022-06-16 03:40:00|10474.2|10469.2|10473.2|10468.2|10475.6|10470.6|10473.1|10468.1|9
1655351100000|2022-06-16 03:45:00|10472.9|10467.9|10474.2|10469.2|10476.6|10471.6|10472.7|10467.7|27
1655351400000|2022-06-16 03:50:00|10473.9|10468.9|10475.2|10470.2|10475.6|10470.6|10472.9|10467.9|13
1655351700000|2022-06-16 03:55:00|10475.4|10470.4|10474.2|10469.2|10475.7|10470.7|10473.9|10468.9|8
1655352000000|2022-06-16 04:00:00|10474.4|10469.4|10475.6|10470.6|10475.6|10470.6|10473.4|10468.4|17
1655352300000|2022-06-16 04:05:00|10475.4|10470.4|10475.4|10470.4|10475.6|10470.6|10474.4|10469.4|9
1655352600000|2022-06-16 04:10:00|10475.6|10470.6|10475.9|10470.9|10477.1|10472.1|10475.4|10470.4|23
1655352900000|2022-06-16 04:15:00|10475.6|10470.6|10478.1|10473.1|10478.6|10473.6|10474.7|10469.7|11
1655353200000|2022-06-16 04:20:00|10477.9|10472.9|10479.6|10474.6|10481.1|10476.1|10476.9|10471.9|10
1655353500000|2022-06-16 04:25:00|10479.9|10474.9|10478.1|10473.1|10480.1|10475.1|10477.2|10472.2|7
1655353800000|2022-06-16 04:30:00|10478.4|10473.4|10474.7|10469.7|10478.4|10473.4|10474.4|10469.4|12
1655354100000|2022-06-16 04:35:00|10474.6|10469.6|10473.9|10468.9|10475.1|10470.1|10473.7|10468.7|7
1655354400000|2022-06-16 04:40:00|10473.7|10468.7|10480.9|10475.9|10481.1|10476.1|10473.7|10468.7|32
1655354700000|2022-06-16 04:45:00|10481.1|10476.1|10479.4|10474.4|10481.6|10476.6|10478.7|10473.7|86
1655355000000|2022-06-16 04:50:00|10479.1|10474.1|10479.4|10474.4|10480.4|10475.4|10479.1|10474.1|7
1655355300000|2022-06-16 04:55:00|10479.1|10474.1|10479.6|10474.6|10480.1|10475.1|10477.4|10472.4|11
1655355600000|2022-06-16 05:00:00|10479.9|10474.9|10478.1|10473.1|10480.4|10475.4|10477.6|10472.6|55
1655355900000|2022-06-16 05:05:00|10477.9|10472.9|10479.1|10474.1|10481.4|10476.4|10477.9|10472.9|40
1655356200000|2022-06-16 05:10:00|10478.9|10473.9|10479.6|10474.6|10480.3|10475.3|10477.6|10472.6|114
1655356500000|2022-06-16 05:15:00|10479.9|10474.9|10476.6|10471.6|10480.1|10475.1|10475.1|10470.1|38
1655356800000|2022-06-16 05:20:00|10476.4|10471.4|10476.6|10471.6|10478.1|10473.1|10475.1|10470.1|6
1655357100000|2022-06-16 05:25:00|10476.9|10471.9|10477.4|10472.4|10478.1|10473.1|10476.1|10471.1|8
1655357400000|2022-06-16 05:30:00|10477.1|10472.1|10480.6|10475.6|10480.6|10475.6|10476.6|10471.6|19
1655357700000|2022-06-16 05:35:00|10480.9|10475.9|10488.4|10483.4|10489.1|10484.1|10480.6|10475.6|128
1655358000000|2022-06-16 05:40:00|10488.1|10483.1|10488.7|10483.7|10489.6|10484.6|10487.1|10482.1|32
1655358300000|2022-06-16 05:45:00|10488.9|10483.9|10487.4|10482.4|10490.6|10485.6|10486.1|10481.1|59
1655358600000|2022-06-16 05:50:00|10487.6|10482.6|10486.9|10481.9|10489.1|10484.1|10486.4|10481.4|59
1655358900000|2022-06-16 05:55:00|10486.7|10481.7|10486.6|10481.6|10490.4|10485.4|10485.6|10480.6|41
1655359200000|2022-06-16 06:00:00|10486.4|10481.4|10485.9|10480.9|10487.9|10482.9|10481.6|10476.6|61
1655359500000|2022-06-16 06:05:00|10486.1|10481.1|10483.4|10478.4|10486.6|10481.6|10481.6|10476.6|15
1655359800000|2022-06-16 06:10:00|10483.6|10478.6|10486.1|10481.1|10486.1|10481.1|10482.4|10477.4|46
1655360100000|2022-06-16 06:15:00|10486.4|10481.4|10483.4|10478.4|10486.6|10481.6|10482.1|10477.1|35
1655360400000|2022-06-16 06:20:00|10483.2|10478.2|10482.6|10477.6|10484.6|10479.6|10481.4|10476.4|50
1655360700000|2022-06-16 06:25:00|10482.9|10477.9|10482.9|10477.9|10484.1|10479.1|10480.6|10475.6|43
1655361000000|2022-06-16 06:30:00|10482.6|10477.6|10493.1|10488.1|10494.4|10489.4|10482.1|10477.1|154
1655361300000|2022-06-16 06:35:00|10493.4|10488.4|10496.1|10491.1|10496.1|10491.1|10492.6|10487.6|73
1655361600000|2022-06-16 06:40:00|10495.9|10490.9|10504.2|10499.2|10506.1|10501.1|10495.1|10490.1|115
1655361900000|2022-06-16 06:45:00|10504.1|10499.1|10499.4|10494.4|10504.1|10499.1|10497.9|10492.9|48
1655362200000|2022-06-16 06:50:00|10499.6|10494.6|10499.1|10494.1|10501.1|10496.1|10496.9|10491.9|46
1655362500000|2022-06-16 06:55:00|10498.9|10493.9|10505.1|10500.1|10505.4|10500.4|10497.6|10492.6|77
1655362800000|2022-06-16 07:00:00|10505.4|10500.4|10503.9|10498.9|10507.9|10502.9|10501.1|10496.1|191
1655363100000|2022-06-16 07:05:00|10503.6|10498.6|10508.6|10503.6|10510.9|10505.9|10503.6|10498.6|100
1655363400000|2022-06-16 07:10:00|10508.4|10503.4|10516.6|10511.6|10516.6|10511.6|10508.1|10503.1|198
1655363700000|2022-06-16 07:15:00|10517.1|10512.1|10523.1|10518.1|10529.6|10524.6|10516.9|10511.9|304
1655364000000|2022-06-16 07:20:00|10523.4|10518.4|10520.1|10515.1|10525.1|10520.1|10517.9|10512.9|82
1655364300000|2022-06-16 07:25:00|10519.6|10514.6|10523.9|10518.9|10524.4|10519.4|10518.9|10513.9|71
1655364600000|2022-06-16 07:30:00|10523.6|10518.6|10519.1|10514.1|10523.9|10518.9|10510.1|10505.1|598
1655364900000|2022-06-16 07:35:00|10518.8|10513.8|10517.6|10512.6|10522.1|10517.1|10516.1|10511.1|206
1655365200000|2022-06-16 07:40:00|10517.1|10512.1|10526.4|10521.4|10526.6|10521.6|10517.1|10512.1|256
1655365500000|2022-06-16 07:45:00|10526.6|10521.6|10517.9|10512.9|10526.6|10521.6|10517.9|10512.9|185
1655365800000|2022-06-16 07:50:00|10518.1|10513.1|10512.9|10507.9|10522.6|10517.6|10512.9|10507.9|61
1655366100000|2022-06-16 07:55:00|10512.6|10507.6|10510.1|10505.1|10513.6|10508.6|10506.9|10501.9|86
1655366400000|2022-06-16 08:00:00|10510.3|10505.3|10508.9|10503.9|10514.6|10509.6|10505.1|10500.1|217
1655366700000|2022-06-16 08:05:00|10509.1|10504.1|10508.1|10503.1|10512.8|10507.8|10504.1|10499.1|73
1655367000000|2022-06-16 08:10:00|10507.6|10502.6|10511.6|10506.6|10512.1|10507.1|10506.6|10501.6|88
1655367300000|2022-06-16 08:15:00|10511.1|10506.1|10506.6|10501.6|10511.6|10506.6|10501.1|10496.1|138
1655367600000|2022-06-16 08:20:00|10506.8|10501.8|10509.6|10504.6|10511.6|10506.6|10506.1|10501.1|91
1655367900000|2022-06-16 08:25:00|10509.4|10504.4|10508.6|10503.6|10512.1|10507.1|10505.6|10500.6|112
1655368200000|2022-06-16 08:30:00|10508.8|10503.8|10509.3|10504.3|10514.3|10509.3|10506.8|10501.8|65
1655368500000|2022-06-16 08:35:00|10509.6|10504.6|10504.9|10499.9|10512.8|10507.8|10503.9|10498.9|74
1655368800000|2022-06-16 08:40:00|10504.8|10499.8|10504.1|10499.1|10507.1|10502.1|10500.6|10495.6|119
1655369100000|2022-06-16 08:45:00|10503.9|10498.9|10496.8|10491.8|10504.1|10499.1|10495.8|10490.8|171
1655369400000|2022-06-16 08:50:00|10497.1|10492.1|10494.3|10489.3|10502.6|10497.6|10492.8|10487.8|184
1655369700000|2022-06-16 08:55:00|10494.1|10489.1|10487.8|10482.8|10496.6|10491.6|10484.6|10479.6|259
1655370000000|2022-06-16 09:00:00|10488.1|10483.1|10499.3|10494.3|10499.8|10494.8|10485.1|10480.1|239
1655370300000|2022-06-16 09:05:00|10499.6|10494.6|10498.3|10493.3|10502.6|10497.6|10496.1|10491.1|75
1655370600000|2022-06-16 09:10:00|10498.6|10493.6|10489.8|10484.8|10500.5|10495.5|10488.3|10483.3|228
1655370900000|2022-06-16 09:15:00|10490|10485|10486.3|10481.3|10490|10485|10482.8|10477.8|144
1655371200000|2022-06-16 09:20:00|10486.1|10481.1|10480|10475|10488.8|10483.8|10479.5|10474.5|157
1655371500000|2022-06-16 09:25:00|10480.3|10475.3|10479.3|10474.3|10482.3|10477.3|10477.5|10472.5|78
1655371800000|2022-06-16 09:30:00|10479.5|10474.5|10478.8|10473.8|10479.8|10474.8|10474.1|10469.1|73
1655372100000|2022-06-16 09:35:00|10478.5|10473.5|10484.8|10479.8|10487|10482|10478.3|10473.3|105
1655372400000|2022-06-16 09:40:00|10485|10480|10482.3|10477.3|10486.8|10481.8|10479.1|10474.1|65
1655372700000|2022-06-16 09:45:00|10482.1|10477.1|10481.6|10476.6|10483|10478|10478|10473|53
1655373000000|2022-06-16 09:50:00|10481.3|10476.3|10483.6|10478.6|10485|10480|10481.1|10476.1|84
1655373300000|2022-06-16 09:55:00|10483.3|10478.3|10484.8|10479.8|10487|10482|10480.8|10475.8|65
1655373600000|2022-06-16 10:00:00|10485.1|10480.1|10492.1|10487.1|10492.3|10487.3|10483.6|10478.6|115
1655373900000|2022-06-16 10:05:00|10491.8|10486.8|10489.8|10484.8|10495.6|10490.6|10485.3|10480.3|78
1655374200000|2022-06-16 10:10:00|10489.6|10484.6|10487.8|10482.8|10491.6|10486.6|10485.8|10480.8|51
1655374500000|2022-06-16 10:15:00|10488.1|10483.1|10484.6|10479.6|10488.1|10483.1|10483.6|10478.6|102
1655374800000|2022-06-16 10:20:00|10484.8|10479.8|10483.8|10478.8|10486.8|10481.8|10480|10475|100
1655375100000|2022-06-16 10:25:00|10484|10479|10486|10481|10490|10485|10482.8|10477.8|63
1655375400000|2022-06-16 10:30:00|10486.3|10481.3|10489.3|10484.3|10490|10485|10483.5|10478.5|36
1655375700000|2022-06-16 10:35:00|10489|10484|10497.8|10492.8|10498|10493|10487.3|10482.3|76
1655376000000|2022-06-16 10:40:00|10497.5|10492.5|10494|10489|10498|10493|10493.3|10488.3|92
1655376300000|2022-06-16 10:45:00|10494.5|10489.5|10493.3|10488.3|10499.5|10494.5|10492|10487|63
1655376600000|2022-06-16 10:50:00|10493|10488|10490.5|10485.5|10495.5|10490.5|10486.3|10481.3|52
1655376900000|2022-06-16 10:55:00|10490.2|10485.2|10487.5|10482.5|10491.5|10486.5|10484|10479|114
1655377200000|2022-06-16 11:00:00|10487.7|10482.7|10504.1|10499.1|10504.8|10499.8|10485.8|10480.8|585
1655377500000|2022-06-16 11:05:00|10503.8|10498.8|10497.1|10492.1|10505.6|10500.6|10494.3|10489.3|83
1655377800000|2022-06-16 11:10:00|10497.3|10492.3|10501.3|10496.3|10504.5|10499.5|10496.1|10491.1|93
1655378100000|2022-06-16 11:15:00|10501.1|10496.1|10490.8|10485.8|10502.6|10497.6|10489.3|10484.3|97
1655378400000|2022-06-16 11:20:00|10491|10486|10493.3|10488.3|10493.8|10488.8|10487.1|10482.1|47
1655378700000|2022-06-16 11:25:00|10493.1|10488.1|10479.6|10474.6|10498.1|10493.1|10473|10468|345
1655379000000|2022-06-16 11:30:00|10479.8|10474.8|10476.8|10471.8|10482.5|10477.5|10473.6|10468.6|156
1655379300000|2022-06-16 11:35:00|10477.1|10472.1|10481.5|10476.5|10484|10479|10475.8|10470.8|200
1655379600000|2022-06-16 11:40:00|10481.8|10476.8|10487.6|10482.6|10488.3|10483.3|10475.1|10470.1|101
1655379900000|2022-06-16 11:45:00|10487.8|10482.8|10492|10487|10493.1|10488.1|10486.8|10481.8|209
1655380200000|2022-06-16 11:50:00|10492.3|10487.3|10488.8|10483.8|10495.3|10490.3|10488.6|10483.6|84
1655380500000|2022-06-16 11:55:00|10489|10484|10499.5|10494.5|10500.3|10495.3|10488.1|10483.1|235
1655380800000|2022-06-16 12:00:00|10498.3|10493.3|10492.1|10487.1|10500.8|10495.8|10491|10486|120
1655381100000|2022-06-16 12:05:00|10491.8|10486.8|10495|10490|10497.5|10492.5|10491.8|10486.8|101
1655381400000|2022-06-16 12:10:00|10495.3|10490.3|10485|10480|10495.3|10490.3|10483.3|10478.3|115
1655381700000|2022-06-16 12:15:00|10485.3|10480.3|10489.3|10484.3|10490.5|10485.5|10482|10477|103
1655382000000|2022-06-16 12:20:00|10489.5|10484.5|10476.7|10471.7|10489.5|10484.5|10476.7|10471.7|212
1655382300000|2022-06-16 12:25:00|10477|10472|10473.8|10468.8|10477.5|10472.5|10470.5|10465.5|231
1655382600000|2022-06-16 12:30:00|10475.3|10468.3|10463|10458|10487.6|10478.6|10463|10458|128
1655382900000|2022-06-16 12:35:00|10463.3|10458.3|10460.2|10455.2|10465.2|10460.2|10458.5|10453.5|296
1655383200000|2022-06-16 12:40:00|10460|10455|10458.8|10453.8|10467.5|10462.5|10458.8|10453.8|156
1655383500000|2022-06-16 12:45:00|10459.3|10454.3|10457|10452|10467|10462|10456.5|10451.5|191
1655383800000|2022-06-16 12:50:00|10457.5|10452.5|10455.7|10450.7|10458.3|10453.3|10452.8|10447.8|218
1655384100000|2022-06-16 12:55:00|10456.2|10451.2|10460|10455|10465.3|10460.3|10456.2|10451.2|146
1655384400000|2022-06-16 13:00:00|10460.3|10455.3|10444|10439|10461|10456|10441.5|10436.5|459
1655384700000|2022-06-16 13:05:00|10443.8|10438.8|10436.8|10431.8|10447.5|10442.5|10436.1|10431.1|604
1655385000000|2022-06-16 13:10:00|10436.6|10431.6|10438.3|10433.3|10439.3|10434.3|10432.6|10427.6|248
1655385300000|2022-06-16 13:15:00|10438.5|10433.5|10440.8|10435.8|10446.7|10441.7|10438.5|10433.5|202
1655385600000|2022-06-16 13:20:00|10441|10436|10441.5|10436.5|10442|10437|10436.3|10431.3|159
1655385900000|2022-06-16 13:25:00|10441.8|10436.8|10432.6|10427.6|10444|10439|10432.6|10427.6|204
1655386200000|2022-06-16 13:30:00|10432.5|10427.5|10435.5|10430.5|10436.5|10431.5|10421.6|10416.6|889
1655386500000|2022-06-16 13:35:00|10435.3|10430.3|10433.6|10428.6|10438.1|10433.1|10431.6|10426.6|147
1655386800000|2022-06-16 13:40:00|10433.4|10428.4|10437.3|10432.3|10437.6|10432.6|10430.9|10425.9|334
1655387100000|2022-06-16 13:45:00|10437.6|10432.6|10434.3|10429.3|10439.1|10434.1|10432.9|10427.9|203
1655387400000|2022-06-16 13:50:00|10434.4|10429.4|10435.1|10430.1|10440.8|10435.8|10433.4|10428.4|265
1655387700000|2022-06-16 13:55:00|10435.3|10430.3|10442.8|10437.8|10443.6|10438.6|10432.6|10427.6|131
1655388000000|2022-06-16 14:00:00|10443.1|10438.1|10446.3|10441.3|10446.3|10441.3|10439.4|10434.4|266
1655388300000|2022-06-16 14:05:00|10446.6|10441.6|10450.3|10445.3|10453.6|10448.6|10445.6|10440.6|433
1655388600000|2022-06-16 14:10:00|10450.6|10445.6|10457.4|10452.4|10458.6|10453.6|10449.3|10444.3|191
1655388900000|2022-06-16 14:15:00|10457.6|10452.6|10444.9|10439.9|10459.1|10454.1|10440.9|10435.9|399
1655389200000|2022-06-16 14:20:00|10444.6|10439.6|10431.6|10426.6|10445.9|10440.9|10430.9|10425.9|245
1655389500000|2022-06-16 14:25:00|10431.8|10426.8|10425.3|10420.3|10433.6|10428.6|10421.6|10416.6|518
1655389800000|2022-06-16 14:30:00|10425.1|10420.1|10425.3|10420.3|10429.3|10424.3|10421.1|10416.1|199
1655390100000|2022-06-16 14:35:00|10425.1|10420.1|10414.6|10409.6|10429.3|10424.3|10414.1|10409.1|210
1655390400000|2022-06-16 14:40:00|10414.9|10409.9|10424.6|10419.6|10426.1|10421.1|10411.9|10406.9|214
1655390700000|2022-06-16 14:45:00|10424.8|10419.8|10429.3|10424.3|10429.6|10424.6|10420.3|10415.3|124
1655391000000|2022-06-16 14:50:00|10429.6|10424.6|10413.8|10408.8|10431.5|10426.5|10413.6|10408.6|227
1655391300000|2022-06-16 14:55:00|10414.1|10409.1|10413.3|10408.3|10415.5|10410.5|10408.5|10403.5|303
1655391600000|2022-06-16 15:00:00|10413.5|10408.5|10413.1|10408.1|10416.3|10411.3|10409.6|10404.6|185
1655391900000|2022-06-16 15:05:00|10413.3|10408.3|10409.3|10404.3|10413.8|10408.8|10408.6|10403.6|69
1655392200000|2022-06-16 15:10:00|10409.1|10404.1|10394.5|10389.5|10409.5|10404.5|10393.6|10388.6|511
1655392500000|2022-06-16 15:15:00|10394.8|10389.8|10391.5|10386.5|10400|10395|10391.5|10386.5|273
1655392800000|2022-06-16 15:20:00|10391.8|10386.8|10395.8|10390.8|10396.5|10391.5|10387.6|10382.6|200
1655393100000|2022-06-16 15:25:00|10395.6|10390.6|10392.6|10387.6|10397.5|10392.5|10389.6|10384.6|72
1655393400000|2022-06-16 15:30:00|10392.3|10387.3|10394.3|10389.3|10399.3|10394.3|10392.3|10387.3|169
1655393700000|2022-06-16 15:35:00|10394.5|10389.5|10393.3|10388.3|10398|10393|10393.1|10388.1|140
1655394000000|2022-06-16 15:40:00|10393.1|10388.1|10387.3|10382.3|10396.3|10391.3|10386.8|10381.8|377
1655394300000|2022-06-16 15:45:00|10387.6|10382.6|10384.1|10379.1|10390.6|10385.6|10383.6|10378.6|185
1655394600000|2022-06-16 15:50:00|10384.4|10379.4|10376.6|10371.6|10384.9|10379.9|10375.6|10370.6|285
1655394900000|2022-06-16 15:55:00|10376.8|10371.8|10371.9|10366.9|10378.3|10373.3|10371.6|10366.6|225
1655395200000|2022-06-16 16:00:00|10371.6|10366.6|10373.3|10368.3|10379.1|10374.1|10370.9|10365.9|173
1655395500000|2022-06-16 16:05:00|10373.6|10368.6|10381.6|10376.6|10382.4|10377.4|10371.9|10366.9|104
1655395800000|2022-06-16 16:10:00|10381.3|10376.3|10374.8|10369.8|10381.8|10376.8|10373.9|10368.9|190
1655396100000|2022-06-16 16:15:00|10374.6|10369.6|10367.1|10362.1|10379.8|10374.8|10367.1|10362.1|366
1655396400000|2022-06-16 16:20:00|10366.6|10361.6|10363.4|10358.4|10371.6|10366.6|10362.1|10357.1|344
1655396700000|2022-06-16 16:25:00|10363.3|10358.3|10352.4|10347.4|10365.1|10360.1|10349.6|10344.6|337
1655397000000|2022-06-16 16:30:00|10352.3|10347.3|10354.6|10349.6|10363.6|10358.6|10352.3|10347.3|303
1655397300000|2022-06-16 16:35:00|10354.9|10349.9|10352.8|10347.8|10357.9|10352.9|10350.6|10345.6|112
1655397600000|2022-06-16 16:40:00|10352.6|10347.6|10342.1|10337.1|10355.1|10350.1|10342.1|10337.1|247
1655397900000|2022-06-16 16:45:00|10342.6|10337.6|10339.6|10334.6|10345.3|10340.3|10337.1|10332.1|293
1655398200000|2022-06-16 16:50:00|10339.9|10334.9|10340.1|10335.1|10344.6|10339.6|10337.9|10332.9|193
1655398500000|2022-06-16 16:55:00|10339.9|10334.9|10346.6|10341.6|10350.1|10345.1|10339.6|10334.6|136
1655398800000|2022-06-16 17:00:00|10346.8|10341.8|10349.6|10344.6|10350.3|10345.3|10345.1|10340.1|100
1655399100000|2022-06-16 17:05:00|10349.4|10344.4|10346.1|10341.1|10351.8|10346.8|10345.4|10340.4|65
1655399400000|2022-06-16 17:10:00|10345.9|10340.9|10352.1|10347.1|10353.3|10348.3|10345.9|10340.9|67
1655399700000|2022-06-16 17:15:00|10351.9|10346.9|10349.4|10344.4|10354.6|10349.6|10349.4|10344.4|234
1655400000000|2022-06-16 17:20:00|10349.7|10344.7|10349.2|10344.2|10353.4|10348.4|10348|10343|56
1655400300000|2022-06-16 17:25:00|10349.4|10344.4|10340.9|10335.9|10354.4|10349.4|10335|10330|1363
1655400600000|2022-06-16 17:30:00|10341.2|10336.2|10340.5|10335.5|10346.6|10341.6|10338.2|10333.2|494
1655400900000|2022-06-16 17:35:00|10340.2|10335.2|10330.7|10325.7|10345.4|10340.4|10330|10325|362
1655401200000|2022-06-16 17:40:00|10330.5|10325.5|10329.5|10324.5|10333.9|10328.9|10326|10321|194
1655401500000|2022-06-16 17:45:00|10329.2|10324.2|10324.5|10319.5|10330.7|10325.7|10324.2|10319.2|203
1655401800000|2022-06-16 17:50:00|10324.7|10319.7|10321.7|10316.7|10329.5|10324.5|10321.5|10316.5|303
1655402100000|2022-06-16 17:55:00|10321.9|10316.9|10334.7|10329.7|10336.7|10331.7|10321.7|10316.7|161
1655402400000|2022-06-16 18:00:00|10334.9|10329.9|10341.7|10336.7|10341.7|10336.7|10334.9|10329.9|157
1655402700000|2022-06-16 18:05:00|10341.9|10336.9|10345.7|10340.7|10345.9|10340.9|10340.2|10335.2|141
1655403000000|2022-06-16 18:10:00|10345.9|10340.9|10343.2|10338.2|10347.4|10342.4|10342|10337|301
1655403300000|2022-06-16 18:15:00|10343.4|10338.4|10346.7|10341.7|10346.9|10341.9|10342.9|10337.9|79
1655403600000|2022-06-16 18:20:00|10346.9|10341.9|10348.4|10343.4|10348.7|10343.7|10343.9|10338.9|76
1655403900000|2022-06-16 18:25:00|10348.7|10343.7|10345.9|10340.9|10349.4|10344.4|10345.2|10340.2|73
1655404200000|2022-06-16 18:30:00|10346.4|10341.4|10346.9|10341.9|10349.9|10344.9|10343.7|10338.7|137
1655404500000|2022-06-16 18:35:00|10347.2|10342.2|10344.7|10339.7|10348.4|10343.4|10344.2|10339.2|74
1655404800000|2022-06-16 18:40:00|10344.4|10339.4|10339.7|10334.7|10344.7|10339.7|10338.5|10333.5|152
1655405100000|2022-06-16 18:45:00|10339.5|10334.5|10343.5|10338.5|10344.5|10339.5|10336.5|10331.5|114
1655405400000|2022-06-16 18:50:00|10343.2|10338.2|10346.2|10341.2|10348.4|10343.4|10340.7|10335.7|90
1655405700000|2022-06-16 18:55:00|10346.4|10341.4|10343|10338|10346.7|10341.7|10341.5|10336.5|271
1655406000000|2022-06-16 19:00:00|10343.2|10338.2|10344.2|10339.2|10344.9|10339.9|10341|10336|125
1655406300000|2022-06-16 19:05:00|10343.9|10338.9|10343.4|10338.4|10348.4|10343.4|10343.2|10338.2|109
1655406600000|2022-06-16 19:10:00|10342.9|10337.9|10340.7|10335.7|10343.7|10338.7|10339.7|10334.7|64
1655406900000|2022-06-16 19:15:00|10340.4|10335.4|10339.4|10334.4|10341.2|10336.2|10337.7|10332.7|56
1655407200000|2022-06-16 19:20:00|10339.2|10334.2|10338.4|10333.4|10339.2|10334.2|10334.2|10329.2|237
1655407500000|2022-06-16 19:25:00|10337.9|10332.9|10341.4|10336.4|10342.4|10337.4|10336.9|10331.9|70
1655407800000|2022-06-16 19:30:00|10341.7|10336.7|10343.7|10338.7|10343.9|10338.9|10339.7|10334.7|78
1655408100000|2022-06-16 19:35:00|10343.9|10338.9|10346.2|10341.2|10348|10343|10341.2|10336.2|91
1655408400000|2022-06-16 19:40:00|10346.5|10341.5|10351.5|10346.5|10351.7|10346.7|10343.5|10338.5|120
1655408700000|2022-06-16 19:45:00|10351.7|10346.7|10355.2|10350.2|10355.4|10350.4|10351|10346|186
1655409000000|2022-06-16 19:50:00|10354.9|10349.9|10356.4|10351.4|10358.4|10353.4|10354.2|10349.2|160
1655409300000|2022-06-16 19:55:00|10356.2|10351.2|10352.7|10347.7|10356.4|10351.4|10352.2|10347.2|183
1655409600000|2022-06-16 20:00:00|10352.5|10347.5|10356.2|10351.2|10356.7|10351.7|10352.2|10347.2|46
1655409900000|2022-06-16 20:05:00|10356|10351|10360.5|10355.5|10360.5|10355.5|10355.5|10350.5|28
1655410200000|2022-06-16 20:10:00|10360.2|10355.2|10362.2|10357.2|10362.9|10357.9|10360|10355|53
1655410500000|2022-06-16 20:15:00|10362|10357|10362.7|10357.7|10362.7|10357.7|10359.8|10354.8|33
1655410800000|2022-06-16 20:20:00|10363|10358|10363|10358|10363.5|10358.5|10362|10357|18
1655411100000|2022-06-16 20:25:00|10363.2|10358.2|10366.9|10361.9|10366.9|10361.9|10363.2|10358.2|144
1655411400000|2022-06-16 20:30:00|10366.7|10361.7|10365.9|10360.9|10367.1|10362.1|10365.4|10360.4|11
1655411700000|2022-06-16 20:35:00|10365.7|10360.7|10365.4|10360.4|10367.4|10362.4|10364.9|10359.9|140
1655412000000|2022-06-16 20:40:00|10365.9|10360.9|10365.2|10360.2|10366.4|10361.4|10364.4|10359.4|14
1655412300000|2022-06-16 20:45:00|10365.1|10360.1|10364.1|10359.1|10366.2|10361.2|10363.9|10358.9|11
1655412600000|2022-06-16 20:50:00|10363.9|10358.9|10364.1|10359.1|10364.1|10359.1|10362.9|10357.9|21
1655412900000|2022-06-16 20:55:00|10364.4|10359.4|10369.6|10362.6|10369.6|10362.6|10364|10359|47
1655424000000|2022-06-17 00:00:00|10369.4|10364.4|10365.6|10360.6|10373.6|10368.6|10365.3|10360.3|124
1655424300000|2022-06-17 00:05:00|10365.8|10360.8|10373.4|10368.4|10373.4|10368.4|10365.1|10360.1|24
1655424600000|2022-06-17 00:10:00|10373.2|10368.2|10377|10372|10379.9|10374.9|10372.4|10367.4|54
1655424900000|2022-06-17 00:15:00|10376.9|10371.9|10373.2|10368.2|10377.4|10372.4|10371.2|10366.2|28
1655425200000|2022-06-17 00:20:00|10373.5|10368.5|10374.3|10369.3|10376.5|10371.5|10373.5|10368.5|12
1655425500000|2022-06-17 00:25:00|10374|10369|10380.2|10375.2|10380.7|10375.7|10374|10369|268
1655425800000|2022-06-17 00:30:00|10380.5|10375.5|10384.5|10379.5|10385.3|10380.3|10380|10375|156
1655426100000|2022-06-17 00:35:00|10384.3|10379.3|10383.5|10378.5|10385.8|10380.8|10382.3|10377.3|30
1655426400000|2022-06-17 00:40:00|10383.2|10378.2|10383.3|10378.3|10384.5|10379.5|10379.5|10374.5|134
1655426700000|2022-06-17 00:45:00|10383.5|10378.5|10384.8|10379.8|10385.5|10380.5|10380.6|10375.6|72
1655427000000|2022-06-17 00:50:00|10385|10380|10385.6|10380.6|10387.8|10382.8|10382.8|10377.8|89
1655427300000|2022-06-17 00:55:00|10385.8|10380.8|10385.5|10380.5|10388.3|10383.3|10384.6|10379.6|33
1655427600000|2022-06-17 01:00:00|10385.8|10380.8|10388.8|10383.8|10389.3|10384.3|10382.6|10377.6|26
1655427900000|2022-06-17 01:05:00|10388.6|10383.6|10388.8|10383.8|10390.3|10385.3|10385.6|10380.6|17
1655428200000|2022-06-17 01:10:00|10388.6|10383.6|10392.6|10387.6|10393.8|10388.8|10388.1|10383.1|100
1655428500000|2022-06-17 01:15:00|10392.3|10387.3|10388.8|10383.8|10392.3|10387.3|10385.9|10380.9|43
1655428800000|2022-06-17 01:20:00|10388.6|10383.6|10385.1|10380.1|10388.8|10383.8|10383.1|10378.1|40
1655429100000|2022-06-17 01:25:00|10385.3|10380.3|10382.6|10377.6|10386.1|10381.1|10381.6|10376.6|13
1655429400000|2022-06-17 01:30:00|10382.4|10377.4|10384.6|10379.6|10386.4|10381.4|10381.6|10376.6|27
1655429700000|2022-06-17 01:35:00|10384.4|10379.4|10386.9|10381.9|10388.4|10383.4|10382.9|10377.9|38
1655430000000|2022-06-17 01:40:00|10386.6|10381.6|10383.1|10378.1|10387.9|10382.9|10382.1|10377.1|19
1655430300000|2022-06-17 01:45:00|10383.4|10378.4|10387.3|10382.3|10388.6|10383.6|10383.1|10378.1|12
1655430600000|2022-06-17 01:50:00|10386.9|10381.9|10385.6|10380.6|10389.3|10384.3|10384.4|10379.4|39
1655430900000|2022-06-17 01:55:00|10385.9|10380.9|10389.9|10384.9|10390.6|10385.6|10385.9|10380.9|15
1655431200000|2022-06-17 02:00:00|10389.6|10384.6|10390.1|10385.1|10392.9|10387.9|10388.4|10383.4|31
1655431500000|2022-06-17 02:05:00|10389.9|10384.9|10393.9|10388.9|10394.9|10389.9|10389.6|10384.6|26
1655431800000|2022-06-17 02:10:00|10393.6|10388.6|10388.9|10383.9|10393.6|10388.6|10388.9|10383.9|71
1655432100000|2022-06-17 02:15:00|10389.4|10384.4|10388.7|10383.7|10390.9|10385.9|10388.6|10383.6|70
1655432400000|2022-06-17 02:20:00|10388.6|10383.6|10389.9|10384.9|10390.4|10385.4|10387.6|10382.6|57
1655432700000|2022-06-17 02:25:00|10390.4|10385.4|10389.9|10384.9|10391.9|10386.9|10389.4|10384.4|76
1655433000000|2022-06-17 02:30:00|10389.7|10384.7|10388.2|10383.2|10390.9|10385.9|10387.2|10382.2|96
1655433300000|2022-06-17 02:35:00|10388.4|10383.4|10393.4|10388.4|10393.9|10388.9|10387.9|10382.9|98
1655433600000|2022-06-17 02:40:00|10392.9|10387.9|10399.4|10394.4|10408.2|10403.2|10392.2|10387.2|413
1655433900000|2022-06-17 02:45:00|10399.2|10394.2|10404.4|10399.4|10406.6|10401.6|10395.9|10390.9|196
1655434200000|2022-06-17 02:50:00|10404.6|10399.6|10404.2|10399.2|10407.1|10402.1|10400.9|10395.9|226
1655434500000|2022-06-17 02:55:00|10404.4|10399.4|10398.1|10393.1|10406.4|10401.4|10378.6|10373.6|433
1655434800000|2022-06-17 03:00:00|10397.9|10392.9|10400.1|10395.1|10400.6|10395.6|10393.6|10388.6|63
1655435100000|2022-06-17 03:05:00|10399.9|10394.9|10398.6|10393.6|10402.4|10397.4|10396.6|10391.6|25
1655435400000|2022-06-17 03:10:00|10398.9|10393.9|10392.6|10387.6|10399.6|10394.6|10391.7|10386.7|117
1655435700000|2022-06-17 03:15:00|10392.4|10387.4|10392.7|10387.7|10393.4|10388.4|10388.7|10383.7|48
1655436000000|2022-06-17 03:20:00|10392.4|10387.4|10398.6|10393.6|10398.9|10393.9|10392.2|10387.2|16
1655436300000|2022-06-17 03:25:00|10398.4|10393.4|10399.6|10394.6|10399.9|10394.9|10397.1|10392.1|19
1655436600000|2022-06-17 03:30:00|10399.4|10394.4|10404.1|10399.1|10404.6|10399.6|10396.9|10391.9|42
1655436900000|2022-06-17 03:35:00|10404.4|10399.4|10406.4|10401.4|10407.4|10402.4|10402.9|10397.9|233
1655437200000|2022-06-17 03:40:00|10406.6|10401.6|10405.9|10400.9|10407.4|10402.4|10403.7|10398.7|38
1655437500000|2022-06-17 03:45:00|10406.1|10401.1|10412.1|10407.1|10412.4|10407.4|10405.7|10400.7|58
1655437800000|2022-06-17 03:50:00|10411.9|10406.9|10411.9|10406.9|10412.7|10407.7|10409.2|10404.2|11
1655438100000|2022-06-17 03:55:00|10412.2|10407.2|10410.4|10405.4|10412.2|10407.2|10409.2|10404.2|10
1655438400000|2022-06-17 04:00:00|10410.1|10405.1|10406.9|10401.9|10410.6|10405.6|10406.4|10401.4|36
1655438700000|2022-06-17 04:05:00|10406.6|10401.6|10405.1|10400.1|10406.9|10401.9|10400.6|10395.6|23
1655439000000|2022-06-17 04:10:00|10404.9|10399.9|10402.9|10397.9|10404.9|10399.9|10400.3|10395.3|18
1655439300000|2022-06-17 04:15:00|10403.1|10398.1|10398.1|10393.1|10404.1|10399.1|10397.6|10392.6|34
1655439600000|2022-06-17 04:20:00|10398.4|10393.4|10406.1|10401.1|10407.9|10402.9|10397.6|10392.6|27
1655439900000|2022-06-17 04:25:00|10406.4|10401.4|10403.6|10398.6|10407.6|10402.6|10402.9|10397.9|11
1655440200000|2022-06-17 04:30:00|10403.9|10398.9|10402.6|10397.6|10405.9|10400.9|10401.9|10396.9|16
1655440500000|2022-06-17 04:35:00|10402.9|10397.9|10403.6|10398.6|10405.1|10400.1|10402.1|10397.1|5
1655440800000|2022-06-17 04:40:00|10403.9|10398.9|10401.6|10396.6|10405.1|10400.1|10399.6|10394.6|14
1655441100000|2022-06-17 04:45:00|10401.8|10396.8|10401.9|10396.9|10403.1|10398.1|10400.1|10395.1|22
1655441400000|2022-06-17 04:50:00|10402.1|10397.1|10397.4|10392.4|10403.4|10398.4|10396.9|10391.9|12
1655441700000|2022-06-17 04:55:00|10397.6|10392.6|10398.6|10393.6|10399.8|10394.8|10396.6|10391.6|16
1655442000000|2022-06-17 05:00:00|10398.8|10393.8|10400.4|10395.4|10400.8|10395.8|10396.6|10391.6|29
1655442300000|2022-06-17 05:05:00|10400.6|10395.6|10402.1|10397.1|10402.4|10397.4|10397.9|10392.9|7
1655442600000|2022-06-17 05:10:00|10402.4|10397.4|10399.9|10394.9|10402.4|10397.4|10399.4|10394.4|12
1655442900000|2022-06-17 05:15:00|10400.1|10395.1|10398.9|10393.9|10401.4|10396.4|10398.4|10393.4|16
1655443200000|2022-06-17 05:20:00|10398.6|10393.6|10399.9|10394.9|10401.4|10396.4|10398.1|10393.1|19
1655443500000|2022-06-17 05:25:00|10399.6|10394.6|10402.6|10397.6|10403.8|10398.8|10399.4|10394.4|7
1655443800000|2022-06-17 05:30:00|10402.4|10397.4|10400.8|10395.8|10405.4|10400.4|10400.4|10395.4|18
1655444100000|2022-06-17 05:35:00|10400.6|10395.6|10400.9|10395.9|10401.8|10396.8|10397.9|10392.9|19
1655444400000|2022-06-17 05:40:00|10400.6|10395.6|10402.3|10397.3|10402.3|10397.3|10398.1|10393.1|6
1655444700000|2022-06-17 05:45:00|10402.4|10397.4|10402.6|10397.6|10405.4|10400.4|10402.4|10397.4|39
1655445000000|2022-06-17 05:50:00|10402.9|10397.9|10402.9|10397.9|10404.6|10399.6|10400.9|10395.9|29
1655445300000|2022-06-17 05:55:00|10403.3|10398.3|10410.3|10405.3|10410.3|10405.3|10402.9|10397.9|85
1655445600000|2022-06-17 06:00:00|10409.9|10404.9|10413.9|10408.9|10414.1|10409.1|10408.4|10403.4|96
1655445900000|2022-06-17 06:05:00|10413.6|10408.6|10409.9|10404.9|10415.1|10410.1|10409.4|10404.4|66
1655446200000|2022-06-17 06:10:00|10410.1|10405.1|10412.4|10407.4|10412.8|10407.8|10409.6|10404.6|33
1655446500000|2022-06-17 06:15:00|10412.3|10407.3|10412.1|10407.1|10413.8|10408.8|10410.3|10405.3|21
1655446800000|2022-06-17 06:20:00|10411.8|10406.8|10414.3|10409.3|10414.8|10409.8|10410.8|10405.8|11
1655447100000|2022-06-17 06:25:00|10414.6|10409.6|10410.1|10405.1|10415.8|10410.8|10409.6|10404.6|87
1655447400000|2022-06-17 06:30:00|10409.9|10404.9|10415.3|10410.3|10415.8|10410.8|10408.9|10403.9|157
1655447700000|2022-06-17 06:35:00|10415.1|10410.1|10414.6|10409.6|10424.8|10419.8|10414.1|10409.1|412
1655448000000|2022-06-17 06:40:00|10414.8|10409.8|10418.1|10413.1|10421.8|10416.8|10412.8|10407.8|107
1655448300000|2022-06-17 06:45:00|10417.9|10412.9|10424.3|10419.3|10425.1|10420.1|10415.6|10410.6|123
1655448600000|2022-06-17 06:50:00|10424.8|10419.8|10427.8|10422.8|10429.7|10424.7|10424.4|10419.4|393
1655448900000|2022-06-17 06:55:00|10427.6|10422.6|10427.8|10422.8|10428.6|10423.6|10423.8|10418.8|61
1655449200000|2022-06-17 07:00:00|10427.6|10422.6|10433.6|10428.6|10433.6|10428.6|10425.3|10420.3|172
1655449500000|2022-06-17 07:05:00|10433.3|10428.3|10426.3|10421.3|10433.6|10428.6|10425.6|10420.6|64
1655449800000|2022-06-17 07:10:00|10426.6|10421.6|10418.5|10413.5|10426.8|10421.8|10417.8|10412.8|102
1655450100000|2022-06-17 07:15:00|10418.8|10413.8|10415.1|10410.1|10419.3|10414.3|10413.1|10408.1|165
1655450400000|2022-06-17 07:20:00|10415.3|10410.3|10411.1|10406.1|10420.3|10415.3|10410.3|10405.3|60
1655450700000|2022-06-17 07:25:00|10411.3|10406.3|10403.9|10398.9|10413.3|10408.3|10403.8|10398.8|257
1655451000000|2022-06-17 07:30:00|10403.8|10398.8|10400.1|10395.1|10405.3|10400.3|10398.3|10393.3|286
1655451300000|2022-06-17 07:35:00|10400.3|10395.3|10401.8|10396.8|10404|10399|10397.6|10392.6|81
1655451600000|2022-06-17 07:40:00|10402|10397|10403.4|10398.4|10406.8|10401.8|10401.3|10396.3|50
1655451900000|2022-06-17 07:45:00|10403.8|10398.8|10406.6|10401.6|10407.4|10402.4|10399.1|10394.1|72
1655452200000|2022-06-17 07:50:00|10406.8|10401.8|10410.6|10405.6|10410.8|10405.8|10406.8|10401.8|62
1655452500000|2022-06-17 07:55:00|10410.3|10405.3|10409.1|10404.1|10411.8|10406.8|10407.9|10402.9|44
1655452800000|2022-06-17 08:00:00|10409.3|10404.3|10414.8|10409.8|10416.3|10411.3|10407.9|10402.9|49
1655453100000|2022-06-17 08:05:00|10414.6|10409.6|10415.1|10410.1|10416.1|10411.1|10409.8|10404.8|36
1655453400000|2022-06-17 08:10:00|10414.9|10409.9|10409.3|10404.3|10418.3|10413.3|10409.1|10404.1|52
1655453700000|2022-06-17 08:15:00|10409.6|10404.6|10413.6|10408.6|10414.1|10409.1|10409.6|10404.6|43
1655454000000|2022-06-17 08:20:00|10413.8|10408.8|10412.6|10407.6|10415.3|10410.3|10410.6|10405.6|54
1655454300000|2022-06-17 08:25:00|10412.8|10407.8|10419.8|10414.8|10420.8|10415.8|10412.4|10407.4|71
1655454600000|2022-06-17 08:30:00|10419.4|10414.4|10415.6|10410.6|10419.4|10414.4|10414.4|10409.4|44
1655454900000|2022-06-17 08:35:00|10415.8|10410.8|10417.1|10412.1|10419.8|10414.8|10413.9|10408.9|63
1655455200000|2022-06-17 08:40:00|10417.3|10412.3|10408.3|10403.3|10417.8|10412.8|10407.8|10402.8|166
1655455500000|2022-06-17 08:45:00|10408.6|10403.6|10401.6|10396.6|10409.5|10404.5|10399.1|10394.1|123
1655455800000|2022-06-17 08:50:00|10401.8|10396.8|10412.5|10407.5|10412.5|10407.5|10401.3|10396.3|80
1655456100000|2022-06-17 08:55:00|10412.7|10407.7|10409.7|10404.7|10412.7|10407.7|10406.7|10401.7|23
1655456400000|2022-06-17 09:00:00|10409.9|10404.9|10407.3|10402.3|10410.5|10405.5|10404.8|10399.8|73
1655456700000|2022-06-17 09:05:00|10407.6|10402.6|10402.6|10397.6|10407.8|10402.8|10399.8|10394.8|54
1655457000000|2022-06-17 09:10:00|10402.8|10397.8|10398.3|10393.3|10404.5|10399.5|10398|10393|53
1655457300000|2022-06-17 09:15:00|10398.5|10393.5|10404|10399|10405|10400|10397.5|10392.5|59
1655457600000|2022-06-17 09:20:00|10404.3|10399.3|10412|10407|10414.3|10409.3|10401.8|10396.8|55
1655457900000|2022-06-17 09:25:00|10412.3|10407.3|10416.3|10411.3|10417.3|10412.3|10411.6|10406.6|42
1655458200000|2022-06-17 09:30:00|10416.5|10411.5|10410|10405|10416.6|10411.6|10408.5|10403.5|50
1655458500000|2022-06-17 09:35:00|10410.3|10405.3|10414.8|10409.8|10415|10410|10408.5|10403.5|27
1655458800000|2022-06-17 09:40:00|10414.5|10409.5|10418.5|10413.5|10419.7|10414.7|10413.8|10408.8|25
1655459100000|2022-06-17 09:45:00|10418.8|10413.8|10419.8|10414.8|10421.5|10416.5|10417.3|10412.3|25
1655459400000|2022-06-17 09:50:00|10420|10415|10412.7|10407.7|10420.5|10415.5|10412|10407|20
1655459700000|2022-06-17 09:55:00|10413.2|10408.2|10415|10410|10416|10411|10412|10407|15
1655460000000|2022-06-17 10:00:00|10414.8|10409.8|10407.3|10402.3|10415.3|10410.3|10407|10402|22
1655460300000|2022-06-17 10:05:00|10407|10402|10412.3|10407.3|10413.2|10408.2|10406.8|10401.8|26
1655460600000|2022-06-17 10:10:00|10412.5|10407.5|10414.2|10409.2|10414.3|10409.3|10411|10406|34
1655460900000|2022-06-17 10:15:00|10414.3|10409.3|10412|10407|10414.3|10409.3|10408.8|10403.8|91
1655461200000|2022-06-17 10:20:00|10411.8|10406.8|10410.8|10405.8|10412.5|10407.5|10407.8|10402.8|34
1655461500000|2022-06-17 10:25:00|10410.5|10405.5|10416.7|10411.7|10418.5|10413.5|10410.5|10405.5|19
1655461800000|2022-06-17 10:30:00|10416.5|10411.5|10414.7|10409.7|10419.7|10414.7|10412.5|10407.5|23
1655462100000|2022-06-17 10:35:00|10414.5|10409.5|10413.5|10408.5|10418.2|10413.2|10412|10407|43
1655462400000|2022-06-17 10:40:00|10413.7|10408.7|10410.3|10405.3|10414.5|10409.5|10409.8|10404.8|104
1655462700000|2022-06-17 10:45:00|10410.5|10405.5|10413.3|10408.3|10414.8|10409.8|10410.5|10405.5|101
1655463000000|2022-06-17 10:50:00|10413.5|10408.5|10409|10404|10413.5|10408.5|10406.8|10401.8|120
1655463300000|2022-06-17 10:55:00|10408.8|10403.8|10412|10407|10413.2|10408.2|10408|10403|35
1655463600000|2022-06-17 11:00:00|10411.7|10406.7|10415|10410|10415.8|10410.8|10409.2|10404.2|51
1655463900000|2022-06-17 11:05:00|10414.8|10409.8|10407.3|10402.3|10415.8|10410.8|10407|10402|75
1655464200000|2022-06-17 11:10:00|10407.2|10402.2|10410|10405|10414|10409|10406.8|10401.8|41
1655464500000|2022-06-17 11:15:00|10409.7|10404.7|10412.3|10407.3|10412.5|10407.5|10407.8|10402.8|28
1655464800000|2022-06-17 11:20:00|10412.5|10407.5|10414.3|10409.3|10415.8|10410.8|10410.8|10405.8|102
1655465100000|2022-06-17 11:25:00|10414.8|10409.8|10414.3|10409.3|10417.8|10412.8|10413.3|10408.3|30
1655465400000|2022-06-17 11:30:00|10414|10409|10418.3|10413.3|10419.3|10414.3|10413.5|10408.5|77
1655465700000|2022-06-17 11:35:00|10418.1|10413.1|10422.3|10417.3|10422.5|10417.5|10417.3|10412.3|237
1655466000000|2022-06-17 11:40:00|10422.1|10417.1|10420.6|10415.6|10423.3|10418.3|10419.8|10414.8|40
1655466300000|2022-06-17 11:45:00|10420.8|10415.8|10422.8|10417.8|10423.8|10418.8|10420.3|10415.3|62
1655466600000|2022-06-17 11:50:00|10423|10418|10423.8|10418.8|10424.3|10419.3|10421.8|10416.8|45
1655466900000|2022-06-17 11:55:00|10423.6|10418.6|10435.3|10430.3|10437.1|10432.1|10422.6|10417.6|383
1655467200000|2022-06-17 12:00:00|10435.6|10430.6|10433.8|10428.8|10440.3|10435.3|10433.1|10428.1|192
1655467500000|2022-06-17 12:05:00|10434|10429|10438.6|10433.6|10438.8|10433.8|10433.8|10428.8|122
1655467800000|2022-06-17 12:10:00|10438.8|10433.8|10435.6|10430.6|10438.8|10433.8|10433.1|10428.1|78
1655468100000|2022-06-17 12:15:00|10435.3|10430.3|10438.6|10433.6|10442.3|10437.3|10435.3|10430.3|119
1655468400000|2022-06-17 12:20:00|10438.1|10433.1|10436.3|10431.3|10440.8|10435.8|10433.3|10428.3|169
1655468700000|2022-06-17 12:25:00|10436.1|10431.1|10431.3|10426.3|10437.8|10432.8|10430.6|10425.6|158
1655469000000|2022-06-17 12:30:00|10431.6|10426.6|10429.3|10424.3|10431.6|10426.6|10426.3|10421.3|107
1655469300000|2022-06-17 12:35:00|10429.1|10424.1|10420|10415|10429.3|10424.3|10419.8|10414.8|133
1655469600000|2022-06-17 12:40:00|10419.8|10414.8|10424.8|10419.8|10425.5|10420.5|10417.1|10412.1|123
1655469900000|2022-06-17 12:45:00|10424.3|10419.3|10431.8|10426.8|10434.3|10429.3|10424.1|10419.1|190
1655470200000|2022-06-17 12:50:00|10432.1|10427.1|10430.6|10425.6|10433.3|10428.3|10427.3|10422.3|92
1655470500000|2022-06-17 12:55:00|10430.3|10425.3|10429.5|10424.5|10432.3|10427.3|10427.1|10422.1|127
1655470800000|2022-06-17 13:00:00|10429.6|10424.6|10427.3|10422.3|10433.6|10428.6|10426.3|10421.3|104
1655471100000|2022-06-17 13:05:00|10427.1|10422.1|10431.2|10426.2|10431.4|10426.4|10425.8|10420.8|55
1655471400000|2022-06-17 13:10:00|10431.4|10426.4|10437|10432|10439.1|10434.1|10431.4|10426.4|103
1655471700000|2022-06-17 13:15:00|10437.3|10432.3|10442.8|10437.8|10443.6|10438.6|10435.1|10430.1|122
1655472000000|2022-06-17 13:20:00|10443|10438|10443|10438|10444.8|10439.8|10439.8|10434.8|305
1655472300000|2022-06-17 13:25:00|10442.8|10437.8|10442.5|10437.5|10445.3|10440.3|10440.5|10435.5|63
1655472600000|2022-06-17 13:30:00|10442.8|10437.8|10448.5|10443.5|10450.3|10445.3|10438|10433|250
1655472900000|2022-06-17 13:35:00|10448.8|10443.8|10450.8|10445.8|10454.3|10449.3|10446.5|10441.5|336
1655473200000|2022-06-17 13:40:00|10451|10446|10444.3|10439.3|10451.7|10446.7|10443.8|10438.8|280
1655473500000|2022-06-17 13:45:00|10444|10439|10446.7|10441.7|10450.2|10445.2|10443.5|10438.5|201
1655473800000|2022-06-17 13:50:00|10446.8|10441.8|10449.9|10444.9|10450.2|10445.2|10445.3|10440.3|197
1655474100000|2022-06-17 13:55:00|10449.7|10444.7|10447.9|10442.9|10452.6|10447.6|10446|10441|92
1655474400000|2022-06-17 14:00:00|10447.7|10442.7|10458.5|10453.5|10462|10457|10446.7|10441.7|547
1655474700000|2022-06-17 14:05:00|10458.3|10453.3|10459.7|10454.7|10462.2|10457.2|10455.7|10450.7|383
1655475000000|2022-06-17 14:10:00|10459.8|10454.8|10463.7|10458.7|10465.7|10460.7|10457.8|10452.8|295
1655475300000|2022-06-17 14:15:00|10463.3|10458.3|10472.5|10467.5|10475.7|10470.7|10461.7|10456.7|312
1655475600000|2022-06-17 14:20:00|10472.7|10467.7|10473.9|10468.9|10479.9|10474.9|10470.5|10465.5|201
1655475900000|2022-06-17 14:25:00|10474.2|10469.2|10469.6|10464.6|10475.2|10470.2|10468.5|10463.5|330
1655476200000|2022-06-17 14:30:00|10469.9|10464.9|10478.7|10473.7|10478.7|10473.7|10469.2|10464.2|140
1655476500000|2022-06-17 14:35:00|10478.9|10473.9|10479.8|10474.8|10487.9|10482.9|10477.6|10472.6|447
1655476800000|2022-06-17 14:40:00|10479.6|10474.6|10477.9|10472.9|10480.1|10475.1|10476.1|10471.1|285
1655477100000|2022-06-17 14:45:00|10477.6|10472.6|10482.6|10477.6|10483.3|10478.3|10476.6|10471.6|150
1655477400000|2022-06-17 14:50:00|10482.4|10477.4|10488.2|10483.2|10489.7|10484.7|10479.6|10474.6|160
1655477700000|2022-06-17 14:55:00|10487.8|10482.8|10479.9|10474.9|10487.8|10482.8|10479|10474|150
1655478000000|2022-06-17 15:00:00|10479.7|10474.7|10478.3|10473.3|10483.4|10478.4|10476.9|10471.9|145
1655478300000|2022-06-17 15:05:00|10478.1|10473.1|10464.6|10459.6|10479.8|10474.8|10463.1|10458.1|300
1655478600000|2022-06-17 15:10:00|10464.4|10459.4|10469.8|10464.8|10472.8|10467.8|10464.3|10459.3|150
1655478900000|2022-06-17 15:15:00|10470.1|10465.1|10466.8|10461.8|10470.1|10465.1|10464.9|10459.9|131
1655479200000|2022-06-17 15:20:00|10466.9|10461.9|10471.7|10466.7|10472|10467|10465.6|10460.6|108
1655479500000|2022-06-17 15:25:00|10472|10467|10470.8|10465.8|10473|10468|10468.3|10463.3|98
1655479800000|2022-06-17 15:30:00|10470.5|10465.5|10467|10462|10470.5|10465.5|10464.8|10459.8|116
1655480100000|2022-06-17 15:35:00|10467.2|10462.2|10464.8|10459.8|10468.5|10463.5|10463|10458|83
1655480400000|2022-06-17 15:40:00|10464.3|10459.3|10464.8|10459.8|10465|10460|10460.3|10455.3|164
1655480700000|2022-06-17 15:45:00|10465|10460|10464|10459|10466.3|10461.3|10463.5|10458.5|76
1655481000000|2022-06-17 15:50:00|10464.2|10459.2|10470.2|10465.2|10472.5|10467.5|10463.3|10458.3|151
1655481300000|2022-06-17 15:55:00|10470|10465|10466.5|10461.5|10470.2|10465.2|10465.5|10460.5|81
1655481600000|2022-06-17 16:00:00|10466.2|10461.2|10466|10461|10472|10467|10465.8|10460.8|137
1655481900000|2022-06-17 16:05:00|10466.3|10461.3|10467.8|10462.8|10468.5|10463.5|10463.8|10458.8|153
1655482200000|2022-06-17 16:10:00|10468|10463|10464.5|10459.5|10468.3|10463.3|10460.8|10455.8|135
1655482500000|2022-06-17 16:15:00|10464.3|10459.3|10468.7|10463.7|10469|10464|10460.3|10455.3|90
1655482800000|2022-06-17 16:20:00|10468.3|10463.3|10467.8|10462.8|10470|10465|10466.7|10461.7|100
1655483100000|2022-06-17 16:25:00|10467.7|10462.7|10466.5|10461.5|10468.7|10463.7|10466.5|10461.5|62
1655483400000|2022-06-17 16:30:00|10466.7|10461.7|10468|10463|10472|10467|10466.5|10461.5|56
1655483700000|2022-06-17 16:35:00|10468.2|10463.2|10468.8|10463.8|10470.7|10465.7|10467.7|10462.7|33
1655484000000|2022-06-17 16:40:00|10468.7|10463.7|10465.5|10460.5|10471.2|10466.2|10465.5|10460.5|42
1655484300000|2022-06-17 16:45:00|10465.2|10460.2|10466.2|10461.2|10469.7|10464.7|10465|10460|35
1655484600000|2022-06-17 16:50:00|10466|10461|10469.7|10464.7|10472|10467|10466|10461|18
1655484900000|2022-06-17 16:55:00|10470|10465|10470.2|10465.2|10471.7|10466.7|10468|10463|25
1655485200000|2022-06-17 17:00:00|10470.5|10465.5|10464.5|10459.5|10471.2|10466.2|10463.8|10458.8|52
1655485500000|2022-06-17 17:05:00|10464.7|10459.7|10458.5|10453.5|10464.7|10459.7|10457.5|10452.5|37
1655485800000|2022-06-17 17:10:00|10458.7|10453.7|10459.4|10454.4|10460.2|10455.2|10456.2|10451.2|81
1655486100000|2022-06-17 17:15:00|10459.7|10454.7|10460|10455|10460.9|10455.9|10457.7|10452.7|124
1655486400000|2022-06-17 17:20:00|10460.2|10455.2|10457.9|10452.9|10462.2|10457.2|10457.2|10452.2|79
1655486700000|2022-06-17 17:25:00|10458.2|10453.2|10459.2|10454.2|10459.7|10454.7|10455.7|10450.7|206
1655487000000|2022-06-17 17:30:00|10459|10454|10455.9|10450.9|10460.2|10455.2|10455.7|10450.7|51
1655487300000|2022-06-17 17:35:00|10455.7|10450.7|10455.5|10450.5|10456.7|10451.7|10454.2|10449.2|187
1655487600000|2022-06-17 17:40:00|10455.2|10450.2|10443.2|10438.2|10455.5|10450.5|10443.2|10438.2|295
1655487900000|2022-06-17 17:45:00|10443.7|10438.7|10447.7|10442.7|10451.4|10446.4|10443.2|10438.2|149
1655488200000|2022-06-17 17:50:00|10447.5|10442.5|10452.5|10447.5|10453.2|10448.2|10445.7|10440.7|149
1655488500000|2022-06-17 17:55:00|10452.7|10447.7|10450.2|10445.2|10453.2|10448.2|10450.2|10445.2|59
1655488800000|2022-06-17 18:00:00|10450|10445|10445.7|10440.7|10450|10445|10444.4|10439.4|255
1655489100000|2022-06-17 18:05:00|10445.9|10440.9|10442.2|10437.2|10447.7|10442.7|10442.2|10437.2|78
1655489400000|2022-06-17 18:10:00|10442.5|10437.5|10439.7|10434.7|10444.2|10439.2|10439.7|10434.7|35
1655489700000|2022-06-17 18:15:00|10439.2|10434.2|10441.7|10436.7|10441.9|10436.9|10439.2|10434.2|54
1655490000000|2022-06-17 18:20:00|10441.4|10436.4|10443.2|10438.2|10444.7|10439.7|10440.7|10435.7|155
1655490300000|2022-06-17 18:25:00|10442.9|10437.9|10445.2|10440.2|10445.7|10440.7|10440.7|10435.7|54
1655490600000|2022-06-17 18:30:00|10444.7|10439.7|10447|10442|10448.2|10443.2|10444.7|10439.7|83
1655490900000|2022-06-17 18:35:00|10447.2|10442.2|10444.4|10439.4|10447.9|10442.9|10444.2|10439.2|25
1655491200000|2022-06-17 18:40:00|10444.2|10439.2|10442.9|10437.9|10444.4|10439.4|10442|10437|43
1655491500000|2022-06-17 18:45:00|10443.2|10438.2|10446.9|10441.9|10446.9|10441.9|10443.2|10438.2|141
1655491800000|2022-06-17 18:50:00|10447.2|10442.2|10447.5|10442.5|10448.7|10443.7|10446.5|10441.5|28
1655492100000|2022-06-17 18:55:00|10447.7|10442.7|10449.7|10444.7|10450.7|10445.7|10447.2|10442.2|94
1655492400000|2022-06-17 19:00:00|10449.5|10444.5|10447|10442|10449.7|10444.7|10445.2|10440.2|41
1655492700000|2022-06-17 19:05:00|10446.7|10441.7|10451.7|10446.7|10452|10447|10446.7|10441.7|17
1655493000000|2022-06-17 19:10:00|10451.5|10446.5|10452.4|10447.4|10453.6|10448.6|10450.5|10445.5|254
1655493300000|2022-06-17 19:15:00|10452.7|10447.7|10447.6|10442.6|10453.6|10448.6|10447.6|10442.6|208
1655493600000|2022-06-17 19:20:00|10447.9|10442.9|10447.1|10442.1|10448.4|10443.4|10445.9|10440.9|27
1655493900000|2022-06-17 19:25:00|10446.9|10441.9|10447.7|10442.7|10448.4|10443.4|10445.7|10440.7|43
1655494200000|2022-06-17 19:30:00|10447.9|10442.9|10448.6|10443.6|10449.6|10444.6|10446.9|10441.9|55
1655494500000|2022-06-17 19:35:00|10448.4|10443.4|10448.6|10443.6|10449.4|10444.4|10447.1|10442.1|36
1655494800000|2022-06-17 19:40:00|10448.9|10443.9|10446.6|10441.6|10449.1|10444.1|10445.9|10440.9|60
1655495100000|2022-06-17 19:45:00|10446.9|10441.9|10448.4|10443.4|10449.1|10444.1|10446.2|10441.2|33
1655495400000|2022-06-17 19:50:00|10448.6|10443.6|10446.4|10441.4|10449.1|10444.1|10446.4|10441.4|38
1655495700000|2022-06-17 19:55:00|10447.1|10442.1|10448.4|10443.4|10450.7|10445.7|10446.7|10441.7|47
1655496000000|2022-06-17 20:00:00|10448.6|10443.6|10449.9|10444.9|10450.6|10445.6|10446.9|10441.9|14
1655496300000|2022-06-17 20:05:00|10450.1|10445.1|10451.7|10446.7|10451.9|10446.9|10449.6|10444.6|78
1655496600000|2022-06-17 20:10:00|10451.4|10446.4|10451.2|10446.2|10451.9|10446.9|10450.9|10445.9|4
1655496900000|2022-06-17 20:15:00|10450.9|10445.9|10445.9|10440.9|10450.9|10445.9|10445.7|10440.7|10
1655497200000|2022-06-17 20:20:00|10445.7|10440.7|10443.2|10438.2|10446.1|10441.1|10442.9|10437.9|31
1655497500000|2022-06-17 20:25:00|10443.4|10438.4|10442.4|10437.4|10443.9|10438.9|10442.4|10437.4|6
1655497800000|2022-06-17 20:30:00|10442.7|10437.7|10442.7|10437.7|10444.2|10439.2|10442.2|10437.2|8
1655498100000|2022-06-17 20:35:00|10442.4|10437.4|10440.7|10435.7|10442.4|10437.4|10439.7|10434.7|22
1655498400000|2022-06-17 20:40:00|10440.5|10435.5|10443.9|10438.9|10445.4|10440.4|10440.2|10435.2|11
1655498700000|2022-06-17 20:45:00|10444.2|10439.2|10440|10435|10444.9|10439.9|10439.7|10434.7|55
1655499000000|2022-06-17 20:50:00|10439.7|10434.7|10444.7|10439.7|10445.2|10440.2|10439.7|10434.7|11
1655499300000|2022-06-17 20:55:00|10444.4|10439.4|10444.8|10435.8|10449|10441.4|10444.4|10435.8|2
1655683200000|2022-06-20 00:00:00|10446.6|10441.6|10446|10441|10451.3|10446.3|10444.8|10439.8|44
1655683500000|2022-06-20 00:05:00|10446.2|10441.2|10446|10441|10447.5|10442.5|10445|10440|7
1655683800000|2022-06-20 00:10:00|10445.8|10440.8|10446.7|10441.7|10451|10446|10445.8|10440.8|29
1655684100000|2022-06-20 00:15:00|10447|10442|10444.8|10439.8|10447.7|10442.7|10443.5|10438.5|54
1655684400000|2022-06-20 00:20:00|10445|10440|10444|10439|10446.2|10441.2|10443.5|10438.5|16
1655684700000|2022-06-20 00:25:00|10443.8|10438.8|10447|10442|10447|10442|10443.3|10438.3|11
1655685000000|2022-06-20 00:30:00|10446.8|10441.8|10443.8|10438.8|10448.7|10443.7|10443.5|10438.5|14
1655685300000|2022-06-20 00:35:00|10444|10439|10444.8|10439.8|10446|10441|10443.5|10438.5|4
1655685600000|2022-06-20 00:40:00|10445|10440|10445.2|10440.2|10446.2|10441.2|10444|10439|11
1655685900000|2022-06-20 00:45:00|10445|10440|10447|10442|10450|10445|10444.8|10439.8|34
1655686200000|2022-06-20 00:50:00|10446.8|10441.8|10444.5|10439.5|10446.8|10441.8|10442|10437|39
1655686500000|2022-06-20 00:55:00|10444|10439|10444.3|10439.3|10445.5|10440.5|10442.3|10437.3|41
1655686800000|2022-06-20 01:00:00|10444|10439|10441.3|10436.3|10444.3|10439.3|10440.6|10435.6|45
1655687100000|2022-06-20 01:05:00|10441.5|10436.5|10441.8|10436.8|10444.7|10439.7|10441.3|10436.3|19
1655687400000|2022-06-20 01:10:00|10442|10437|10441.2|10436.2|10443.7|10438.7|10440.3|10435.3|19
1655687700000|2022-06-20 01:15:00|10441.5|10436.5|10443.4|10438.4|10443.9|10438.9|10440.5|10435.5|74
1655688000000|2022-06-20 01:20:00|10443.2|10438.2|10445.4|10440.4|10446.4|10441.4|10441.2|10436.2|62
1655688300000|2022-06-20 01:25:00|10445.2|10440.2|10444.1|10439.1|10445.4|10440.4|10440.9|10435.9|28
1655688600000|2022-06-20 01:30:00|10443.9|10438.9|10443.5|10438.5|10447.9|10442.9|10442.7|10437.7|92
1655688900000|2022-06-20 01:35:00|10443.7|10438.7|10445.4|10440.4|10445.4|10440.4|10440.7|10435.7|35
1655689200000|2022-06-20 01:40:00|10445.2|10440.2|10444.7|10439.7|10445.4|10440.4|10440.5|10435.5|29
1655689500000|2022-06-20 01:45:00|10444.4|10439.4|10444.6|10439.6|10446.9|10441.9|10443.2|10438.2|28
1655689800000|2022-06-20 01:50:00|10444.9|10439.9|10446.4|10441.4|10447.9|10442.9|10444.4|10439.4|43
1655690100000|2022-06-20 01:55:00|10445.9|10440.9|10446.4|10441.4|10447.4|10442.4|10445.4|10440.4|94
1655690400000|2022-06-20 02:00:00|10446.6|10441.6|10445.1|10440.1|10447.1|10442.1|10444.3|10439.3|37
1655690700000|2022-06-20 02:05:00|10445.4|10440.4|10440.9|10435.9|10446.3|10441.3|10440.9|10435.9|28
1655691000000|2022-06-20 02:10:00|10441.1|10436.1|10439.6|10434.6|10441.6|10436.6|10437.9|10432.9|40
1655691300000|2022-06-20 02:15:00|10439.4|10434.4|10437.6|10432.6|10440.4|10435.4|10436.1|10431.1|52
1655691600000|2022-06-20 02:20:00|10437.8|10432.8|10438.6|10433.6|10440.4|10435.4|10435.9|10430.9|22
1655691900000|2022-06-20 02:25:00|10438.8|10433.8|10438.6|10433.6|10440.6|10435.6|10438.4|10433.4|17
1655692200000|2022-06-20 02:30:00|10438.9|10433.9|10432.9|10427.9|10438.9|10433.9|10432.4|10427.4|27
1655692500000|2022-06-20 02:35:00|10433.1|10428.1|10430|10425|10433.8|10428.8|10430|10425|61
1655692800000|2022-06-20 02:40:00|10429.9|10424.9|10425.2|10420.2|10430.7|10425.7|10424.4|10419.4|111
1655693100000|2022-06-20 02:45:00|10425.4|10420.4|10425.7|10420.7|10426.9|10421.9|10424.9|10419.9|9
1655693400000|2022-06-20 02:50:00|10425.4|10420.4|10422.4|10417.4|10425.7|10420.7|10420.4|10415.4|24
1655693700000|2022-06-20 02:55:00|10422.2|10417.2|10423.7|10418.7|10423.7|10418.7|10418.2|10413.2|58
1655694000000|2022-06-20 03:00:00|10423.5|10418.5|10420.5|10415.5|10423.5|10418.5|10419.8|10414.8|48
1655694300000|2022-06-20 03:05:00|10420.2|10415.2|10421.2|10416.2|10421.7|10416.7|10419.5|10414.5|19
1655694600000|2022-06-20 03:10:00|10421|10416|10417.2|10412.2|10421.7|10416.7|10417|10412|27
1655694900000|2022-06-20 03:15:00|10416.8|10411.8|10420|10415|10421.4|10416.4|10416.8|10411.8|32
1655695200000|2022-06-20 03:20:00|10419.8|10414.8|10424.7|10419.7|10424.7|10419.7|10419.2|10414.2|22
1655695500000|2022-06-20 03:25:00|10424.4|10419.4|10424.4|10419.4|10425.7|10420.7|10422.4|10417.4|10
1655695800000|2022-06-20 03:30:00|10424.7|10419.7|10419.7|10414.7|10425.2|10420.2|10419.5|10414.5|20
1655696100000|2022-06-20 03:35:00|10419.5|10414.5|10416.2|10411.2|10419.9|10414.9|10415.2|10410.2|45
1655696400000|2022-06-20 03:40:00|10415.9|10410.9|10418.9|10413.9|10419.1|10414.1|10415.4|10410.4|36
1655696700000|2022-06-20 03:45:00|10418.6|10413.6|10416.8|10411.8|10419.8|10414.8|10416.4|10411.4|24
1655697000000|2022-06-20 03:50:00|10416.9|10411.9|10416.1|10411.1|10417.3|10412.3|10415.1|10410.1|36
1655697300000|2022-06-20 03:55:00|10416.3|10411.3|10415.6|10410.6|10417.1|10412.1|10414.4|10409.4|11
1655697600000|2022-06-20 04:00:00|10415.4|10410.4|10420.1|10415.1|10421.1|10416.1|10415.4|10410.4|4
1655697900000|2022-06-20 04:05:00|10419.9|10414.9|10418.1|10413.1|10420.8|10415.8|10417.6|10412.6|31
1655698200000|2022-06-20 04:10:00|10417.9|10412.9|10419.9|10414.9|10419.9|10414.9|10416.6|10411.6|1
1655698500000|2022-06-20 04:15:00|10420.1|10415.1|10417.6|10412.6|10420.6|10415.6|10415.9|10410.9|15
1655698800000|2022-06-20 04:20:00|10417.4|10412.4|10418.1|10413.1|10418.9|10413.9|10415.1|10410.1|8
1655699100000|2022-06-20 04:25:00|10417.9|10412.9|10415.4|10410.4|10418.4|10413.4|10414.6|10409.6|7
1655699400000|2022-06-20 04:30:00|10415.6|10410.6|10417.6|10412.6|10417.9|10412.9|10414.6|10409.6|11
1655699700000|2022-06-20 04:35:00|10417.4|10412.4|10416.9|10411.9|10417.6|10412.6|10415.4|10410.4|1
1655700000000|2022-06-20 04:40:00|10417.1|10412.1|10417.6|10412.6|10418.8|10413.8|10416.6|10411.6|7
1655700300000|2022-06-20 04:45:00|10417.4|10412.4|10419.6|10414.6|10419.8|10414.8|10416.4|10411.4|3
1655700600000|2022-06-20 04:50:00|10419.4|10414.4|10419.9|10414.9|10420.9|10415.9|10418.4|10413.4|13
1655700900000|2022-06-20 04:55:00|10420.1|10415.1|10422.1|10417.1|10422.6|10417.6|10419.9|10414.9|22
1655701200000|2022-06-20 05:00:00|10421.9|10416.9|10420.6|10415.6|10423.3|10418.3|10419.6|10414.6|13
1655701500000|2022-06-20 05:05:00|10420.8|10415.8|10418.6|10413.6|10422.3|10417.3|10418.4|10413.4|11
1655701800000|2022-06-20 05:10:00|10418.4|10413.4|10417.4|10412.4|10419.1|10414.1|10416.4|10411.4|28
1655702100000|2022-06-20 05:15:00|10417.6|10412.6|10418.6|10413.6|10419.1|10414.1|10416.3|10411.3|10
1655702400000|2022-06-20 05:20:00|10418.8|10413.8|10421.6|10416.6|10421.8|10416.8|10417.9|10412.9|49
1655702700000|2022-06-20 05:25:00|10421.3|10416.3|10422.1|10417.1|10422.8|10417.8|10420.6|10415.6|13
1655703000000|2022-06-20 05:30:00|10422.3|10417.3|10421.6|10416.6|10423.5|10418.5|10420.3|10415.3|13
1655703300000|2022-06-20 05:35:00|10421.3|10416.3|10422.4|10417.4|10423.8|10418.8|10421.1|10416.1|28
1655703600000|2022-06-20 05:40:00|10422.6|10417.6|10419|10414|10422.8|10417.8|10418.6|10413.6|25
1655703900000|2022-06-20 05:45:00|10419.1|10414.1|10416.3|10411.3|10419.1|10414.1|10415.6|10410.6|25
1655704200000|2022-06-20 05:50:00|10416.1|10411.1|10416.1|10411.1|10417.3|10412.3|10414.1|10409.1|3
1655704500000|2022-06-20 05:55:00|10415.8|10410.8|10418|10413|10419|10414|10415.4|10410.4|45
1655704800000|2022-06-20 06:00:00|10418.3|10413.3|10419.5|10414.5|10422.5|10417.5|10417.6|10412.6|41
1655705100000|2022-06-20 06:05:00|10419.7|10414.7|10415|10410|10420.7|10415.7|10414.3|10409.3|34
1655705400000|2022-06-20 06:10:00|10414.8|10409.8|10414.5|10409.5|10418.2|10413.2|10414.1|10409.1|45
1655705700000|2022-06-20 06:15:00|10414.3|10409.3|10409.4|10404.4|10414.5|10409.5|10405.8|10400.8|149
1655706000000|2022-06-20 06:20:00|10409.1|10404.1|10410.7|10405.7|10411.1|10406.1|10407.7|10402.7|122
1655706300000|2022-06-20 06:25:00|10410.9|10405.9|10415.4|10410.4|10415.6|10410.6|10410.4|10405.4|54
1655706600000|2022-06-20 06:30:00|10415.2|10410.2|10417.4|10412.4|10418.4|10413.4|10413.9|10408.9|61
1655706900000|2022-06-20 06:35:00|10417.7|10412.7|10415.7|10410.7|10418.9|10413.9|10414.4|10409.4|43
1655707200000|2022-06-20 06:40:00|10415.9|10410.9|10414.9|10409.9|10417.9|10412.9|10413.2|10408.2|13
1655707500000|2022-06-20 06:45:00|10414.7|10409.7|10415|10410|10416.4|10411.4|10412.7|10407.7|60
1655707800000|2022-06-20 06:50:00|10414.9|10409.9|10413.2|10408.2|10417.2|10412.2|10412.2|10407.2|23
1655708100000|2022-06-20 06:55:00|10412.9|10407.9|10417.4|10412.4|10417.7|10412.7|10412.2|10407.2|57
1655708400000|2022-06-20 07:00:00|10417.5|10412.5|10418.1|10413.1|10418.4|10413.4|10412.7|10407.7|72
1655708700000|2022-06-20 07:05:00|10418.4|10413.4|10420.4|10415.4|10420.8|10415.8|10416.9|10411.9|63
1655709000000|2022-06-20 07:10:00|10420.6|10415.6|10421.9|10416.9|10423.1|10418.1|10419.1|10414.1|117
1655709300000|2022-06-20 07:15:00|10422.1|10417.1|10424.9|10419.9|10425.8|10420.8|10419.9|10414.9|85
1655709600000|2022-06-20 07:20:00|10424.6|10419.6|10419.5|10414.5|10425.8|10420.8|10419.3|10414.3|56
1655709900000|2022-06-20 07:25:00|10419.8|10414.8|10421.1|10416.1|10421.6|10416.6|10416.4|10411.4|61
1655710200000|2022-06-20 07:30:00|10420.9|10415.9|10422.5|10417.5|10424.3|10419.3|10419.6|10414.6|30
1655710500000|2022-06-20 07:35:00|10422.3|10417.3|10417.6|10412.6|10423.8|10418.8|10417.1|10412.1|29
1655710800000|2022-06-20 07:40:00|10417.4|10412.4|10418.1|10413.1|10421|10416|10417.1|10412.1|32
1655711100000|2022-06-20 07:45:00|10417.9|10412.9|10419.3|10414.3|10420.3|10415.3|10415.8|10410.8|61
1655711400000|2022-06-20 07:50:00|10419.6|10414.6|10427.3|10422.3|10428.5|10423.5|10418.8|10413.8|75
1655711700000|2022-06-20 07:55:00|10427.6|10422.6|10422.8|10417.8|10428.3|10423.3|10422.8|10417.8|35
1655712000000|2022-06-20 08:00:00|10422.6|10417.6|10425.8|10420.8|10427.3|10422.3|10422.6|10417.6|25
1655712300000|2022-06-20 08:05:00|10425.6|10420.6|10423.6|10418.6|10425.8|10420.8|10422|10417|29
1655712600000|2022-06-20 08:10:00|10423.3|10418.3|10422.8|10417.8|10425|10420|10420.8|10415.8|43
1655712900000|2022-06-20 08:15:00|10422.6|10417.6|10421.5|10416.5|10423.5|10418.5|10419.8|10414.8|21
1655713200000|2022-06-20 08:20:00|10421.3|10416.3|10420.3|10415.3|10423.7|10418.7|10418.1|10413.1|41
1655713500000|2022-06-20 08:25:00|10420.5|10415.5|10422.5|10417.5|10424.3|10419.3|10419.3|10414.3|26
1655713800000|2022-06-20 08:30:00|10422.7|10417.7|10423.5|10418.5|10425.8|10420.8|10421.8|10416.8|35
1655714100000|2022-06-20 08:35:00|10423.3|10418.3|10423.8|10418.8|10424.5|10419.5|10421.3|10416.3|26
1655714400000|2022-06-20 08:40:00|10423.5|10418.5|10422.8|10417.8|10425|10420|10422.3|10417.3|41
1655714700000|2022-06-20 08:45:00|10423|10418|10421.3|10416.3|10423.2|10418.2|10420.8|10415.8|27
1655715000000|2022-06-20 08:50:00|10421|10416|10418.5|10413.5|10421.7|10416.7|10418|10413|62
1655715300000|2022-06-20 08:55:00|10418.3|10413.3|10417.8|10412.8|10419.2|10414.2|10415.5|10410.5|84
1655715600000|2022-06-20 09:00:00|10417.5|10412.5|10412.5|10407.5|10417.8|10412.8|10411.8|10406.8|44
1655715900000|2022-06-20 09:05:00|10412.3|10407.3|10407|10402|10413.5|10408.5|10405.3|10400.3|75
1655716200000|2022-06-20 09:10:00|10406.8|10401.8|10406.1|10401.1|10407.5|10402.5|10401.3|10396.3|208
1655716500000|2022-06-20 09:15:00|10405.8|10400.8|10405.8|10400.8|10408.3|10403.3|10405.1|10400.1|19
1655716800000|2022-06-20 09:20:00|10406|10401|10402.8|10397.8|10407.5|10402.5|10402.8|10397.8|25
1655717100000|2022-06-20 09:25:00|10403|10398|10404.3|10399.3|10406|10401|10402.8|10397.8|27
1655717400000|2022-06-20 09:30:00|10404.5|10399.5|10409.8|10404.8|10411|10406|10404.5|10399.5|28
1655717700000|2022-06-20 09:35:00|10410|10405|10411.3|10406.3|10412|10407|10409.6|10404.6|11
1655718000000|2022-06-20 09:40:00|10411.1|10406.1|10408.8|10403.8|10411.3|10406.3|10408.8|10403.8|25
1655718300000|2022-06-20 09:45:00|10408.5|10403.5|10411.3|10406.3|10412.3|10407.3|10407.6|10402.6|39
1655718600000|2022-06-20 09:50:00|10411.1|10406.1|10410.1|10405.1|10411.3|10406.3|10409.1|10404.1|23
1655718900000|2022-06-20 09:55:00|10410.3|10405.3|10410.3|10405.3|10410.3|10405.3|10408.3|10403.3|20
1655719200000|2022-06-20 10:00:00|10410.1|10405.1|10412|10407|10413.3|10408.3|10408.8|10403.8|52
1655719500000|2022-06-20 10:05:00|10411.8|10406.8|10416.8|10411.8|10416.8|10411.8|10411.8|10406.8|40
1655719800000|2022-06-20 10:10:00|10416.6|10411.6|10414.9|10409.9|10417.3|10412.3|10414.3|10409.3|37
1655720100000|2022-06-20 10:15:00|10415.1|10410.1|10413.8|10408.8|10415.8|10410.8|10411.6|10406.6|18
1655720400000|2022-06-20 10:20:00|10414.1|10409.1|10414.8|10409.8|10417.5|10412.5|10414.1|10409.1|18
1655720700000|2022-06-20 10:25:00|10414.5|10409.5|10413.8|10408.8|10415.3|10410.3|10412.3|10407.3|24
1655721000000|2022-06-20 10:30:00|10413.6|10408.6|10413.1|10408.1|10416|10411|10412.3|10407.3|24
1655721300000|2022-06-20 10:35:00|10413.3|10408.3|10409.8|10404.8|10413.8|10408.8|10409.5|10404.5|15
1655721600000|2022-06-20 10:40:00|10409.5|10404.5|10407.5|10402.5|10409.8|10404.8|10405.6|10400.6|30
1655721900000|2022-06-20 10:45:00|10407.8|10402.8|10413.3|10408.3|10414.5|10409.5|10407|10402|17
1655722200000|2022-06-20 10:50:00|10413.1|10408.1|10411.8|10406.8|10415|10410|10411.6|10406.6|16
1655722500000|2022-06-20 10:55:00|10411.5|10406.5|10411.3|10406.3|10412.5|10407.5|10409.5|10404.5|13
1655722800000|2022-06-20 11:00:00|10411|10406|10414.3|10409.3|10414.7|10409.7|10409.3|10404.3|15
1655723100000|2022-06-20 11:05:00|10414.5|10409.5|10415.5|10410.5|10417.3|10412.3|10414.3|10409.3|42
1655723400000|2022-06-20 11:10:00|10415.7|10410.7|10419.3|10414.3|10419.5|10414.5|10415.2|10410.2|49
1655723700000|2022-06-20 11:15:00|10419|10414|10416.7|10411.7|10419|10414|10415.6|10410.6|160
1655724000000|2022-06-20 11:20:00|10416.5|10411.5|10415.7|10410.7|10416.5|10411.5|10414.7|10409.7|24
1655724300000|2022-06-20 11:25:00|10416|10411|10415.7|10410.7|10417.4|10412.4|10414.5|10409.5|19
1655724600000|2022-06-20 11:30:00|10416|10411|10409.8|10404.8|10417|10412|10409.5|10404.5|50
1655724900000|2022-06-20 11:35:00|10409.5|10404.5|10409.2|10404.2|10410.9|10405.9|10407.5|10402.5|134
1655725200000|2022-06-20 11:40:00|10409.6|10404.6|10407.4|10402.4|10410.7|10405.7|10406.7|10401.7|40
1655725500000|2022-06-20 11:45:00|10407.7|10402.7|10412.9|10407.9|10414.2|10409.2|10407.7|10402.7|99
1655725800000|2022-06-20 11:50:00|10413.2|10408.2|10413.9|10408.9|10414.7|10409.7|10411.7|10406.7|22
1655726100000|2022-06-20 11:55:00|10413.7|10408.7|10415.4|10410.4|10416.7|10411.7|10411.7|10406.7|33
1655726400000|2022-06-20 12:00:00|10415.7|10410.7|10418.5|10413.5|10419.7|10414.7|10413.2|10408.2|77
1655726700000|2022-06-20 12:05:00|10418.2|10413.2|10417.8|10412.8|10419.7|10414.7|10417|10412|20
1655727000000|2022-06-20 12:10:00|10417.7|10412.7|10419.7|10414.7|10420.7|10415.7|10417.5|10412.5|57
1655727300000|2022-06-20 12:15:00|10420|10415|10420.7|10415.7|10421.9|10416.9|10418.2|10413.2|32
1655727600000|2022-06-20 12:20:00|10420.9|10415.9|10418.7|10413.7|10420.9|10415.9|10418.2|10413.2|25
1655727900000|2022-06-20 12:25:00|10419|10414|10417.5|10412.5|10420.7|10415.7|10416.7|10411.7|34
1655728200000|2022-06-20 12:30:00|10417.7|10412.7|10416.9|10411.9|10417.9|10412.9|10414.7|10409.7|15
1655728500000|2022-06-20 12:35:00|10417.2|10412.2|10420.1|10415.1|10420.6|10415.6|10415.9|10410.9|16
1655728800000|2022-06-20 12:40:00|10419.9|10414.9|10420.9|10415.9|10421.6|10416.6|10419.9|10414.9|33
1655729100000|2022-06-20 12:45:00|10421.1|10416.1|10417.9|10412.9|10421.1|10416.1|10416.7|10411.7|28
1655729400000|2022-06-20 12:50:00|10417.7|10412.7|10419.9|10414.9|10420.6|10415.6|10416.7|10411.7|35
1655729700000|2022-06-20 12:55:00|10420.1|10415.1|10421.1|10416.1|10421.6|10416.6|10418.1|10413.1|41
1655730000000|2022-06-20 13:00:00|10421.3|10416.3|10426.9|10421.9|10427.6|10422.6|10419.6|10414.6|95
1655730300000|2022-06-20 13:05:00|10427.1|10422.1|10430.1|10425.1|10431.1|10426.1|10424.6|10419.6|81
1655730600000|2022-06-20 13:10:00|10430.4|10425.4|10430.1|10425.1|10434.3|10429.3|10429.1|10424.1|262
1655730900000|2022-06-20 13:15:00|10430.3|10425.3|10425.8|10420.8|10430.5|10425.5|10425.1|10420.1|96
1655731200000|2022-06-20 13:20:00|10426|10421|10423.3|10418.3|10426|10421|10421.3|10416.3|64
1655731500000|2022-06-20 13:25:00|10423.5|10418.5|10424.8|10419.8|10427.5|10422.5|10423.2|10418.2|79
1655731800000|2022-06-20 13:30:00|10425.1|10420.1|10427.1|10422.1|10429|10424|10424.1|10419.1|221
1655732100000|2022-06-20 13:35:00|10426.8|10421.8|10424.8|10419.8|10427.1|10422.1|10422.6|10417.6|46
1655732400000|2022-06-20 13:40:00|10425|10420|10424.1|10419.1|10426.3|10421.3|10422.8|10417.8|39
1655732700000|2022-06-20 13:45:00|10424.3|10419.3|10425.6|10420.6|10428.2|10423.2|10422.6|10417.6|78
1655733000000|2022-06-20 13:50:00|10425.1|10420.1|10424.8|10419.8|10427.5|10422.5|10422.5|10417.5|281
1655733300000|2022-06-20 13:55:00|10424.6|10419.6|10427.6|10422.6|10429|10424|10423.8|10418.8|114
1655733600000|2022-06-20 14:00:00|10427.8|10422.8|10425|10420|10428|10423|10421.8|10416.8|131
1655733900000|2022-06-20 14:05:00|10425.3|10420.3|10421.5|10416.5|10425.8|10420.8|10420.5|10415.5|25
1655734200000|2022-06-20 14:10:00|10421.3|10416.3|10419.5|10414.5|10422.5|10417.5|10418.6|10413.6|52
1655734500000|2022-06-20 14:15:00|10419.3|10414.3|10413.6|10408.6|10420.5|10415.5|10413.1|10408.1|253
1655734800000|2022-06-20 14:20:00|10413.8|10408.8|10413.8|10408.8|10415.3|10410.3|10413.1|10408.1|37
1655735100000|2022-06-20 14:25:00|10413.6|10408.6|10416.3|10411.3|10417.6|10412.6|10412.1|10407.1|19
1655735400000|2022-06-20 14:30:00|10416.6|10411.6|10418.3|10413.3|10419.8|10414.8|10416.6|10411.6|23
1655735700000|2022-06-20 14:35:00|10418.5|10413.5|10417.3|10412.3|10421|10416|10415.6|10410.6|140
1655736000000|2022-06-20 14:40:00|10417|10412|10416.8|10411.8|10418|10413|10415.6|10410.6|11
1655736300000|2022-06-20 14:45:00|10417|10412|10419|10414|10420.5|10415.5|10414.1|10409.1|18
1655736600000|2022-06-20 14:50:00|10419.3|10414.3|10409.3|10404.3|10419.7|10414.7|10409.3|10404.3|63
1655736900000|2022-06-20 14:55:00|10409.5|10404.5|10412.3|10407.3|10413|10408|10407.5|10402.5|42
1655737200000|2022-06-20 15:00:00|10412.5|10407.5|10416|10411|10416.2|10411.2|10411.8|10406.8|22
1655737500000|2022-06-20 15:05:00|10415.8|10410.8|10419.8|10414.8|10421.6|10416.6|10415.8|10410.8|28
1655737800000|2022-06-20 15:10:00|10419.6|10414.6|10415.8|10410.8|10420|10415|10415.6|10410.6|8
1655738100000|2022-06-20 15:15:00|10415.6|10410.6|10415|10410|10416.8|10411.8|10412.3|10407.3|12
1655738400000|2022-06-20 15:20:00|10414.8|10409.8|10415.5|10410.5|10416.5|10411.5|10411.6|10406.6|22
1655738700000|2022-06-20 15:25:00|10416|10411|10416.5|10411.5|10418.3|10413.3|10415.5|10410.5|33
1655739000000|2022-06-20 15:30:00|10416.3|10411.3|10414.5|10409.5|10416.5|10411.5|10412.6|10407.6|18
1655739300000|2022-06-20 15:35:00|10415|10410|10415.6|10410.6|10417.5|10412.5|10414.3|10409.3|20
1655739600000|2022-06-20 15:40:00|10415.8|10410.8|10413.4|10408.4|10416.5|10411.5|10411.6|10406.6|47
1655739900000|2022-06-20 15:45:00|10413.1|10408.1|10411.5|10406.5|10413.3|10408.3|10410.5|10405.5|26
1655740200000|2022-06-20 15:50:00|10411.3|10406.3|10412|10407|10412|10407|10410.1|10405.1|14
1655740500000|2022-06-20 15:55:00|10411.8|10406.8|10409.5|10404.5|10412.5|10407.5|10409.3|10404.3|38
1655740800000|2022-06-20 16:00:00|10409.8|10404.8|10410.8|10405.8|10412.5|10407.5|10409.5|10404.5|26
1655741100000|2022-06-20 16:05:00|10411|10406|10410.5|10405.5|10412|10407|10409.8|10404.8|16
1655741400000|2022-06-20 16:10:00|10410.8|10405.8|10415.8|10410.8|10416|10411|10410.1|10405.1|11
1655741700000|2022-06-20 16:15:00|10416|10411|10416.8|10411.8|10417|10412|10415.3|10410.3|10
1655742000000|2022-06-20 16:20:00|10416.5|10411.5|10416.8|10411.8|10417|10412|10415.8|10410.8|9
1655742300000|2022-06-20 16:25:00|10417|10412|10419.3|10414.3|10421.2|10416.2|10415.5|10410.5|27
1655742600000|2022-06-20 16:30:00|10419.1|10414.1|10422.8|10417.8|10422.8|10417.8|10418.3|10413.3|13
1655742900000|2022-06-20 16:35:00|10422.5|10417.5|10421.1|10416.1|10422.5|10417.5|10420.3|10415.3|13
1655743200000|2022-06-20 16:40:00|10421.3|10416.3|10419.8|10414.8|10421.3|10416.3|10418.3|10413.3|17
1655743500000|2022-06-20 16:45:00|10419.6|10414.6|10421.3|10416.3|10422.5|10417.5|10419.3|10414.3|18
1655743800000|2022-06-20 16:50:00|10421.5|10416.5|10421.8|10416.8|10422.3|10417.3|10421.1|10416.1|1
1655744100000|2022-06-20 16:55:00|10422|10417|10419.5|10414.5|10423.3|10418.3|10418.8|10413.8|29
1655744400000|2022-06-20 17:00:00|10419.8|10414.8|10422.7|10417.7|10422.7|10417.7|10419.5|10414.5|1
1655744700000|2022-06-20 17:05:00|10422.5|10417.5|10424.8|10419.8|10425.5|10420.5|10422.3|10417.3|8
1655745000000|2022-06-20 17:10:00|10425|10420|10427.3|10422.3|10428.5|10423.5|10424.8|10419.8|20
1655745300000|2022-06-20 17:15:00|10427.5|10422.5|10428.8|10423.8|10429|10424|10426.8|10421.8|6
1655745600000|2022-06-20 17:20:00|10429|10424|10428.5|10423.5|10429|10424|10427.5|10422.5|11
1655745900000|2022-06-20 17:25:00|10428.8|10423.8|10428.3|10423.3|10429|10424|10428.3|10423.3|3
1655746200000|2022-06-20 17:30:00|10428.1|10423.1|10426.8|10421.8|10428.3|10423.3|10426.6|10421.6|24
1655746500000|2022-06-20 17:35:00|10426.6|10421.6|10426.8|10421.8|10427.3|10422.3|10426.6|10421.6|2
1655746800000|2022-06-20 17:40:00|10427|10422|10425.8|10420.8|10427.3|10422.3|10425.3|10420.3|10
1655747100000|2022-06-20 17:45:00|10426|10421|10426.5|10421.5|10426.7|10421.7|10425.3|10420.3|2
1655747400000|2022-06-20 17:50:00|10426.3|10421.3|10429.8|10424.8|10430.6|10425.6|10425.8|10420.8|13
1655747700000|2022-06-20 17:55:00|10430|10425|10432.8|10427.8|10432.8|10427.8|10429.8|10424.8|30
1655748000000|2022-06-20 18:00:00|10432.6|10427.6|10433.3|10428.3|10433.5|10428.5|10431.3|10426.3|20
1655748300000|2022-06-20 18:05:00|10433.6|10428.6|10435.9|10430.9|10437.1|10432.1|10433.1|10428.1|32
1655748600000|2022-06-20 18:10:00|10435.6|10430.6|10436.4|10431.4|10437.1|10432.1|10434.9|10429.9|35
1655748900000|2022-06-20 18:15:00|10436.6|10431.6|10435.4|10430.4|10436.6|10431.6|10433.9|10428.9|41
1655749200000|2022-06-20 18:20:00|10435.1|10430.1|10434.6|10429.6|10435.6|10430.6|10434.6|10429.6|9
1655749500000|2022-06-20 18:25:00|10434.9|10429.9|10433.1|10428.1|10434.9|10429.9|10432.9|10427.9|2
1655749800000|2022-06-20 18:30:00|10432.9|10427.9|10431.7|10426.7|10432.9|10427.9|10431.4|10426.4|6
1655750100000|2022-06-20 18:35:00|10431.4|10426.4|10432.7|10427.7|10433.5|10428.5|10431.2|10426.2|11
1655750400000|2022-06-20 18:40:00|10432.9|10427.9|10432.4|10427.4|10432.9|10427.9|10431.7|10426.7|3
1655750700000|2022-06-20 18:45:00|10432.2|10427.2|10431.9|10426.9|10432.4|10427.4|10431.9|10426.9|5
1655751000000|2022-06-20 18:50:00|10432.1|10427.1|10435.2|10430.2|10435.2|10430.2|10432.1|10427.1|27
1655751300000|2022-06-20 18:55:00|10435.4|10430.4|10435.4|10430.4|10435.4|10430.4|10433.9|10428.9|9
1655751600000|2022-06-20 19:00:00|10435.2|10430.2|10434.9|10429.9|10435.4|10430.4|10433.9|10428.9|11
1655751900000|2022-06-20 19:05:00|10434.7|10429.7|10434.2|10429.2|10434.9|10429.9|10433.6|10428.6|1
1655752200000|2022-06-20 19:10:00|10434.4|10429.4|10434.2|10429.2|10434.4|10429.4|10434.2|10429.2|0
1655752500000|2022-06-20 19:15:00|10433.9|10428.9|10433.4|10428.4|10433.9|10428.9|10433.4|10428.4|1
1655752800000|2022-06-20 19:20:00|10432.6|10427.6|10431.9|10426.9|10432.6|10427.6|10431.9|10426.9|1
1655753100000|2022-06-20 19:25:00|10432|10427|10430.9|10425.9|10432.7|10427.7|10430.9|10425.9|2
1655753400000|2022-06-20 19:30:00|10430.4|10425.4|10430.9|10425.9|10431.4|10426.4|10429.9|10424.9|2
1655753700000|2022-06-20 19:35:00|10431.1|10426.1|10429.2|10424.2|10431.4|10426.4|10428.7|10423.7|2
1655754000000|2022-06-20 19:40:00|10428.9|10423.9|10428.2|10423.2|10429.6|10424.6|10428.2|10423.2|1
1655754300000|2022-06-20 19:45:00|10427.9|10422.9|10427.4|10422.4|10428.4|10423.4|10427.4|10422.4|4
1655754600000|2022-06-20 19:50:00|10427.2|10422.2|10426.4|10421.4|10427.2|10422.2|10425.9|10420.9|3
1655754900000|2022-06-20 19:55:00|10426.1|10421.1|10425.9|10420.9|10426.7|10421.7|10425.4|10420.4|9
1655755200000|2022-06-20 20:00:00|10425.6|10420.6|10426.9|10421.9|10427.6|10422.6|10425.6|10420.6|2
1655755500000|2022-06-20 20:05:00|10427.1|10422.1|10426.3|10421.3|10427.4|10422.4|10425.9|10420.9|4
1655755800000|2022-06-20 20:10:00|10426.1|10421.1|10425.6|10420.6|10426.3|10421.3|10425.4|10420.4|0
1655756100000|2022-06-20 20:15:00|10425.4|10420.4|10425.4|10420.4|10425.6|10420.6|10423.9|10418.9|0
1655756400000|2022-06-20 20:20:00|10425.6|10420.6|10424.6|10419.6|10425.8|10420.8|10424.6|10419.6|0
1655756700000|2022-06-20 20:25:00|10424.4|10419.4|10427.6|10422.6|10427.6|10422.6|10424.4|10419.4|0
1655757000000|2022-06-20 20:30:00|10427.4|10422.4|10426.9|10421.9|10427.4|10422.4|10425.5|10420.5|0
1655757300000|2022-06-20 20:35:00|10427.1|10422.1|10427.4|10422.4|10427.4|10422.4|10426.6|10421.6|0
1655757600000|2022-06-20 20:40:00|10427.1|10422.1|10427.6|10422.6|10427.9|10422.9|10427.1|10422.1|0
1655757900000|2022-06-20 20:45:00|10427.9|10422.9|10426.6|10421.6|10427.9|10422.9|10425.5|10420.5|22
1655758200000|2022-06-20 20:50:00|10426.9|10421.9|10427.4|10422.4|10427.6|10422.6|10426.6|10421.6|7
1655758500000|2022-06-20 20:55:00|10426.9|10421.9|10432.6|10423.6|10432.6|10424.7|10426.9|10420.6|6
1655769600000|2022-06-21 00:00:00|10423.7|10418.7|10419.7|10414.7|10424.2|10419.2|10417.7|10412.7|108
1655769900000|2022-06-21 00:05:00|10419.9|10414.9|10421.2|10416.2|10423.2|10418.2|10419.9|10414.9|11
1655770200000|2022-06-21 00:10:00|10421.5|10416.5|10422.2|10417.2|10423.2|10418.2|10419.5|10414.5|11
1655770500000|2022-06-21 00:15:00|10422.4|10417.4|10423|10418|10425.4|10420.4|10421.2|10416.2|20
1655770800000|2022-06-21 00:20:00|10423.2|10418.2|10419|10414|10424.5|10419.5|10418.2|10413.2|19
1655771100000|2022-06-21 00:25:00|10418.7|10413.7|10414.5|10409.5|10419.2|10414.2|10414.3|10409.3|47
1655771400000|2022-06-21 00:30:00|10414.3|10409.3|10410.7|10405.7|10415.7|10410.7|10410.7|10405.7|41
1655771700000|2022-06-21 00:35:00|10410.5|10405.5|10414.9|10409.9|10414.9|10409.9|10410|10405|15
1655772000000|2022-06-21 00:40:00|10415.1|10410.1|10418.8|10413.8|10420.4|10415.4|10414.4|10409.4|53
1655772300000|2022-06-21 00:45:00|10418.6|10413.6|10414.6|10409.6|10418.8|10413.8|10414.4|10409.4|4
1655772600000|2022-06-21 00:50:00|10414.8|10409.8|10415.6|10410.6|10418.4|10413.4|10412.9|10407.9|18
1655772900000|2022-06-21 00:55:00|10415.4|10410.4|10411.1|10406.1|10416.8|10411.8|10410.8|10405.8|23
1655773200000|2022-06-21 01:00:00|10410.8|10405.8|10407.6|10402.6|10411.8|10406.8|10407.6|10402.6|70
1655773500000|2022-06-21 01:05:00|10407.4|10402.4|10406.6|10401.6|10408.1|10403.1|10405.4|10400.4|30
1655773800000|2022-06-21 01:10:00|10406.3|10401.3|10409.6|10404.6|10410.8|10405.8|10406.3|10401.3|23
1655774100000|2022-06-21 01:15:00|10409.8|10404.8|10407.6|10402.6|10411.3|10406.3|10407.1|10402.1|12
1655774400000|2022-06-21 01:20:00|10407.4|10402.4|10405.9|10400.9|10407.4|10402.4|10402.4|10397.4|42
1655774700000|2022-06-21 01:25:00|10406.1|10401.1|10409.1|10404.1|10409.3|10404.3|10405.4|10400.4|5
1655775000000|2022-06-21 01:30:00|10408.9|10403.9|10409.3|10404.3|10412.6|10407.6|10407.6|10402.6|24
1655775300000|2022-06-21 01:35:00|10409.1|10404.1|10407.6|10402.6|10410.6|10405.6|10407.4|10402.4|14
1655775600000|2022-06-21 01:40:00|10407.4|10402.4|10409.9|10404.9|10410.8|10405.8|10407.4|10402.4|52
1655775900000|2022-06-21 01:45:00|10409.6|10404.6|10410.3|10405.3|10413.8|10408.8|10408.9|10403.9|125
1655776200000|2022-06-21 01:50:00|10410.1|10405.1|10409.3|10404.3|10412.3|10407.3|10409.1|10404.1|21
1655776500000|2022-06-21 01:55:00|10409.6|10404.6|10410.2|10405.2|10412.1|10407.1|10408.6|10403.6|46
1655776800000|2022-06-21 02:00:00|10410.4|10405.4|10405.7|10400.7|10410.4|10405.4|10404.2|10399.2|43
1655777100000|2022-06-21 02:05:00|10405.9|10400.9|10408.4|10403.4|10408.6|10403.6|10405.9|10400.9|12
1655777400000|2022-06-21 02:10:00|10408.6|10403.6|10407.9|10402.9|10409.6|10404.6|10406.9|10401.9|8
1655777700000|2022-06-21 02:15:00|10407.6|10402.6|10410.4|10405.4|10410.4|10405.4|10407.6|10402.6|5
1655778000000|2022-06-21 02:20:00|10410.1|10405.1|10410.1|10405.1|10411.1|10406.1|10408.7|10403.7|0
1655778300000|2022-06-21 02:25:00|10409.9|10404.9|10409.2|10404.2|10410.6|10405.6|10408.9|10403.9|5
1655778600000|2022-06-21 02:30:00|10408.9|10403.9|10407.4|10402.4|10409.4|10404.4|10407.4|10402.4|6
1655778900000|2022-06-21 02:35:00|10407.7|10402.7|10407.4|10402.4|10409.6|10404.6|10406.7|10401.7|4
1655779200000|2022-06-21 02:40:00|10407.2|10402.2|10407.7|10402.7|10408.6|10403.6|10406.7|10401.7|6
1655779500000|2022-06-21 02:45:00|10407.9|10402.9|10408.3|10403.3|10408.8|10403.8|10407.7|10402.7|1
1655779800000|2022-06-21 02:50:00|10408.1|10403.1|10409.1|10404.1|10409.6|10404.6|10407.2|10402.2|8
1655780100000|2022-06-21 02:55:00|10408.9|10403.9|10408.9|10403.9|10410.8|10405.8|10408.1|10403.1|18
1655780400000|2022-06-21 03:00:00|10408.6|10403.6|10410.1|10405.1|10410.8|10405.8|10408.6|10403.6|12
1655780700000|2022-06-21 03:05:00|10409.9|10404.9|10412.6|10407.6|10413.4|10408.4|10409.6|10404.6|16
1655781000000|2022-06-21 03:10:00|10412.9|10407.9|10413.5|10408.5|10414.9|10409.9|10412.4|10407.4|37
1655781300000|2022-06-21 03:15:00|10413.2|10408.2|10411|10406|10413.4|10408.4|10410.7|10405.7|22
1655781600000|2022-06-21 03:20:00|10410.9|10405.9|10409.4|10404.4|10411.4|10406.4|10408.7|10403.7|9
1655781900000|2022-06-21 03:25:00|10409.6|10404.6|10410.7|10405.7|10410.9|10405.9|10409.4|10404.4|4
1655782200000|2022-06-21 03:30:00|10410.9|10405.9|10410.1|10405.1|10410.9|10405.9|10408.9|10403.9|7
1655782500000|2022-06-21 03:35:00|10410.4|10405.4|10413.4|10408.4|10413.4|10408.4|10410.4|10405.4|98
1655782800000|2022-06-21 03:40:00|10413.6|10408.6|10411.6|10406.6|10413.6|10408.6|10410.6|10405.6|19
1655783100000|2022-06-21 03:45:00|10411.4|10406.4|10412.6|10407.6|10413.1|10408.1|10411.2|10406.2|7
1655783400000|2022-06-21 03:50:00|10412.4|10407.4|10409.9|10404.9|10412.4|10407.4|10409.6|10404.6|16
1655783700000|2022-06-21 03:55:00|10410.1|10405.1|10408.1|10403.1|10411.6|10406.6|10408.1|10403.1|12
1655784000000|2022-06-21 04:00:00|10408.3|10403.3|10407.7|10402.7|10409.1|10404.1|10407.7|10402.7|7
1655784300000|2022-06-21 04:05:00|10407.6|10402.6|10410.8|10405.8|10411.6|10406.6|10407.4|10402.4|5
1655784600000|2022-06-21 04:10:00|10411.1|10406.1|10411.3|10406.3|10411.6|10406.6|10409.9|10404.9|9
1655784900000|2022-06-21 04:15:00|10411.6|10406.6|10410.1|10405.1|10411.6|10406.6|10409.6|10404.6|6
1655785200000|2022-06-21 04:20:00|10409.9|10404.9|10410.3|10405.3|10410.8|10405.8|10409.4|10404.4|9
1655785500000|2022-06-21 04:25:00|10410.6|10405.6|10412.9|10407.9|10413.3|10408.3|10410.3|10405.3|8
1655785800000|2022-06-21 04:30:00|10413.1|10408.1|10413.1|10408.1|10414.6|10409.6|10412.9|10407.9|13
1655786100000|2022-06-21 04:35:00|10412.9|10407.9|10414.6|10409.6|10415.6|10410.6|10412.6|10407.6|5
1655786400000|2022-06-21 04:40:00|10414.8|10409.8|10414.8|10409.8|10415.3|10410.3|10413.9|10408.9|3
1655786700000|2022-06-21 04:45:00|10415.1|10410.1|10417.9|10412.9|10418.3|10413.3|10414.6|10409.6|7
1655787000000|2022-06-21 04:50:00|10417.6|10412.6|10416.9|10411.9|10418.3|10413.3|10416.6|10411.6|13
1655787300000|2022-06-21 04:55:00|10417.1|10412.1|10417.4|10412.4|10417.8|10412.8|10416.6|10411.6|9
1655787600000|2022-06-21 05:00:00|10417.2|10412.2|10415.1|10410.1|10417.4|10412.4|10413.9|10408.9|12
1655787900000|2022-06-21 05:05:00|10415.4|10410.4|10415.3|10410.3|10416.4|10411.4|10414.9|10409.9|9
1655788200000|2022-06-21 05:10:00|10415.4|10410.4|10416.9|10411.9|10417.4|10412.4|10414.4|10409.4|5
1655788500000|2022-06-21 05:15:00|10417.1|10412.1|10416.7|10411.7|10417.6|10412.6|10415.9|10410.9|1
1655788800000|2022-06-21 05:20:00|10416.6|10411.6|10416.8|10411.8|10417.4|10412.4|10416.1|10411.1|4
1655789100000|2022-06-21 05:25:00|10416.9|10411.9|10419.3|10414.3|10419.6|10414.6|10416.6|10411.6|4
1655789400000|2022-06-21 05:30:00|10419.6|10414.6|10420.8|10415.8|10423.1|10418.1|10419.1|10414.1|61
1655789700000|2022-06-21 05:35:00|10421.1|10416.1|10422.9|10417.9|10424.1|10419.1|10420.8|10415.8|90
1655790000000|2022-06-21 05:40:00|10422.8|10417.8|10421.1|10416.1|10422.8|10417.8|10420.6|10415.6|24
1655790300000|2022-06-21 05:45:00|10420.8|10415.8|10421.8|10416.8|10422.6|10417.6|10420.6|10415.6|12
1655790600000|2022-06-21 05:50:00|10422|10417|10420.1|10415.1|10423|10418|10419.1|10414.1|24
1655790900000|2022-06-21 05:55:00|10419.9|10414.9|10419.4|10414.4|10420.6|10415.6|10418.6|10413.6|7
1655791200000|2022-06-21 06:00:00|10419.3|10414.3|10418.4|10413.4|10420.8|10415.8|10417.6|10412.6|50
1655791500000|2022-06-21 06:05:00|10418.1|10413.1|10421.3|10416.3|10421.3|10416.3|10417.9|10412.9|18
1655791800000|2022-06-21 06:10:00|10421.1|10416.1|10422|10417|10422|10417|10419.9|10414.9|15
1655792100000|2022-06-21 06:15:00|10422.1|10417.1|10422.1|10417.1|10423.4|10418.4|10421.4|10416.4|13
1655792400000|2022-06-21 06:20:00|10422.3|10417.3|10419.6|10414.6|10422.6|10417.6|10417.4|10412.4|3
1655792700000|2022-06-21 06:25:00|10419.8|10414.8|10417.9|10412.9|10421.6|10416.6|10417.2|10412.2|13
1655793000000|2022-06-21 06:30:00|10418.1|10413.1|10416.7|10411.7|10418.6|10413.6|10415.6|10410.6|18
1655793300000|2022-06-21 06:35:00|10416.4|10411.4|10411.9|10406.9|10417.1|10412.1|10411.2|10406.2|52
1655793600000|2022-06-21 06:40:00|10411.7|10406.7|10412.6|10407.6|10413.1|10408.1|10409.6|10404.6|31
1655793900000|2022-06-21 06:45:00|10412.4|10407.4|10411.2|10406.2|10414.6|10409.6|10411.2|10406.2|27
1655794200000|2022-06-21 06:50:00|10411.4|10406.4|10414|10409|10414.9|10409.9|10411.1|10406.1|31
1655794500000|2022-06-21 06:55:00|10414.2|10409.2|10408.9|10403.9|10417|10412|10408.7|10403.7|51
1655794800000|2022-06-21 07:00:00|10409.2|10404.2|10406.2|10401.2|10409.9|10404.9|10403.3|10398.3|68
1655795100000|2022-06-21 07:05:00|10406.1|10401.1|10403.7|10398.7|10406.6|10401.6|10400.2|10395.2|142
1655795400000|2022-06-21 07:10:00|10403.5|10398.5|10400.9|10395.9|10404.4|10399.4|10400.2|10395.2|21
1655795700000|2022-06-21 07:15:00|10400.7|10395.7|10394.4|10389.4|10400.7|10395.7|10390.2|10385.2|165
1655796000000|2022-06-21 07:20:00|10394.2|10389.2|10397.4|10392.4|10397.9|10392.9|10391.2|10386.2|32
1655796300000|2022-06-21 07:25:00|10397.2|10392.2|10395.2|10390.2|10398.1|10393.1|10394.9|10389.9|45
1655796600000|2022-06-21 07:30:00|10395.4|10390.4|10394.2|10389.2|10397.1|10392.1|10393.7|10388.7|37
1655796900000|2022-06-21 07:35:00|10394.6|10389.6|10391.4|10386.4|10395.4|10390.4|10389.9|10384.9|43
1655797200000|2022-06-21 07:40:00|10391.7|10386.7|10392.7|10387.7|10396.9|10391.9|10391.2|10386.2|53
1655797500000|2022-06-21 07:45:00|10392.9|10387.9|10388.7|10383.7|10395.6|10390.6|10388.1|10383.1|26
1655797800000|2022-06-21 07:50:00|10388.9|10383.9|10387.4|10382.4|10389.6|10384.6|10383.1|10378.1|72
1655798100000|2022-06-21 07:55:00|10387.6|10382.6|10389.1|10384.1|10389.1|10384.1|10383.7|10378.7|42
1655798400000|2022-06-21 08:00:00|10389.4|10384.4|10388.4|10383.4|10391.9|10386.9|10386.9|10381.9|71
1655798700000|2022-06-21 08:05:00|10388.6|10383.6|10389.1|10384.1|10389.9|10384.9|10385.6|10380.6|25
1655799000000|2022-06-21 08:10:00|10389.4|10384.4|10386.9|10381.9|10390.1|10385.1|10384.9|10379.9|21
1655799300000|2022-06-21 08:15:00|10386.6|10381.6|10383.4|10378.4|10389.4|10384.4|10382.6|10377.6|101
1655799600000|2022-06-21 08:20:00|10383.6|10378.6|10385.4|10380.4|10387.6|10382.6|10383.4|10378.4|42
1655799900000|2022-06-21 08:25:00|10385.1|10380.1|10387.9|10382.9|10389.4|10384.4|10384.6|10379.6|30
1655800200000|2022-06-21 08:30:00|10388.1|10383.1|10384.6|10379.6|10388.6|10383.6|10383.3|10378.3|44
1655800500000|2022-06-21 08:35:00|10384.8|10379.8|10382.6|10377.6|10385.1|10380.1|10380.6|10375.6|74
1655800800000|2022-06-21 08:40:00|10382.3|10377.3|10379.1|10374.1|10383.1|10378.1|10377.3|10372.3|87
1655801100000|2022-06-21 08:45:00|10378.8|10373.8|10384.1|10379.1|10384.1|10379.1|10377.9|10372.9|60
1655801400000|2022-06-21 08:50:00|10383.8|10378.8|10381.3|10376.3|10383.8|10378.8|10380.1|10375.1|53
1655801700000|2022-06-21 08:55:00|10381.4|10376.4|10375.3|10370.3|10381.6|10376.6|10374.6|10369.6|82
1655802000000|2022-06-21 09:00:00|10375.1|10370.1|10377.1|10372.1|10379.1|10374.1|10374.6|10369.6|37
1655802300000|2022-06-21 09:05:00|10376.8|10371.8|10372.3|10367.3|10379.8|10374.8|10372.3|10367.3|54
1655802600000|2022-06-21 09:10:00|10372.6|10367.6|10376.8|10371.8|10378.5|10373.5|10372.6|10367.6|25
1655802900000|2022-06-21 09:15:00|10376.6|10371.6|10376.6|10371.6|10378.5|10373.5|10375.1|10370.1|146
1655803200000|2022-06-21 09:20:00|10376.8|10371.8|10374.8|10369.8|10377.8|10372.8|10374.1|10369.1|38
1655803500000|2022-06-21 09:25:00|10374.6|10369.6|10374.3|10369.3|10375.8|10370.8|10372.6|10367.6|45
1655803800000|2022-06-21 09:30:00|10374.1|10369.1|10375.6|10370.6|10377.6|10372.6|10373.4|10368.4|37
1655804100000|2022-06-21 09:35:00|10375.8|10370.8|10373.6|10368.6|10376.3|10371.3|10373.3|10368.3|28
1655804400000|2022-06-21 09:40:00|10373.3|10368.3|10376.3|10371.3|10377.1|10372.1|10373.3|10368.3|20
1655804700000|2022-06-21 09:45:00|10376.1|10371.1|10378.5|10373.5|10379|10374|10375.4|10370.4|43
1655805000000|2022-06-21 09:50:00|10378.3|10373.3|10381.5|10376.5|10382.3|10377.3|10378.3|10373.3|37
1655805300000|2022-06-21 09:55:00|10381.8|10376.8|10384.5|10379.5|10385.5|10380.5|10381|10376|30
1655805600000|2022-06-21 10:00:00|10384.3|10379.3|10389.8|10384.8|10390.1|10385.1|10384.3|10379.3|76
1655805900000|2022-06-21 10:05:00|10389.6|10384.6|10389.6|10384.6|10392|10387|10388.3|10383.3|74
1655806200000|2022-06-21 10:10:00|10389.8|10384.8|10389.7|10384.7|10391.4|10386.4|10388.2|10383.2|13
1655806500000|2022-06-21 10:15:00|10389.5|10384.5|10390.9|10385.9|10391.7|10386.7|10389.3|10384.3|45
1655806800000|2022-06-21 10:20:00|10391.2|10386.2|10396.2|10391.2|10396.4|10391.4|10390|10385|45
1655807100000|2022-06-21 10:25:00|10396.4|10391.4|10390.9|10385.9|10396.4|10391.4|10389.7|10384.7|30
1655807400000|2022-06-21 10:30:00|10390.7|10385.7|10386.7|10381.7|10391.2|10386.2|10385.9|10380.9|41
1655807700000|2022-06-21 10:35:00|10386.4|10381.4|10388.5|10383.5|10390.2|10385.2|10385.9|10380.9|28
1655808000000|2022-06-21 10:40:00|10388.4|10383.4|10391.7|10386.7|10392.7|10387.7|10388.4|10383.4|14
1655808300000|2022-06-21 10:45:00|10391.4|10386.4|10391.4|10386.4|10392.2|10387.2|10387.9|10382.9|23
1655808600000|2022-06-21 10:50:00|10391.7|10386.7|10394.9|10389.9|10394.9|10389.9|10391.4|10386.4|22
1655808900000|2022-06-21 10:55:00|10394.7|10389.7|10400.9|10395.9|10401.7|10396.7|10394.5|10389.5|116
1655809200000|2022-06-21 11:00:00|10401.2|10396.2|10399.7|10394.7|10401.4|10396.4|10397.5|10392.5|34
1655809500000|2022-06-21 11:05:00|10399.5|10394.5|10406.7|10401.7|10406.9|10401.9|10399|10394|65
1655809800000|2022-06-21 11:10:00|10406.6|10401.6|10408.3|10403.3|10408.9|10403.9|10402.7|10397.7|137
1655810100000|2022-06-21 11:15:00|10408.1|10403.1|10405.9|10400.9|10411.3|10406.3|10405.4|10400.4|76
1655810400000|2022-06-21 11:20:00|10406.1|10401.1|10406.9|10401.9|10410.3|10405.3|10405.4|10400.4|41
1655810700000|2022-06-21 11:25:00|10406.7|10401.7|10406.7|10401.7|10408.4|10403.4|10404.9|10399.9|34
1655811000000|2022-06-21 11:30:00|10406.9|10401.9|10403.5|10398.5|10406.9|10401.9|10403.4|10398.4|28
1655811300000|2022-06-21 11:35:00|10403.7|10398.7|10404.6|10399.6|10406.9|10401.9|10403.2|10398.2|26
1655811600000|2022-06-21 11:40:00|10404.4|10399.4|10403.4|10398.4|10409.4|10404.4|10403.2|10398.2|37
1655811900000|2022-06-21 11:45:00|10403.2|10398.2|10409.3|10404.3|10410.7|10405.7|10401.4|10396.4|78
1655812200000|2022-06-21 11:50:00|10409.8|10404.8|10413.2|10408.2|10413.9|10408.9|10408.9|10403.9|39
1655812500000|2022-06-21 11:55:00|10412.9|10407.9|10409.2|10404.2|10413.2|10408.2|10408.4|10403.4|58
1655812800000|2022-06-21 12:00:00|10409.4|10404.4|10409.9|10404.9|10414.4|10409.4|10409|10404|102
1655813100000|2022-06-21 12:05:00|10409.5|10404.5|10407.4|10402.4|10410.4|10405.4|10403.2|10398.2|45
1655813400000|2022-06-21 12:10:00|10407.2|10402.2|10409.7|10404.7|10411.9|10406.9|10405.5|10400.5|49
1655813700000|2022-06-21 12:15:00|10409.5|10404.5|10406.9|10401.9|10409.7|10404.7|10404|10399|37
1655814000000|2022-06-21 12:20:00|10407|10402|10401.5|10396.5|10407|10402|10401|10396|62
1655814300000|2022-06-21 12:25:00|10401.4|10396.4|10402.9|10397.9|10404.4|10399.4|10399|10394|47
1655814600000|2022-06-21 12:30:00|10402.5|10397.5|10401|10396|10402.5|10397.5|10396.9|10391.9|65
1655814900000|2022-06-21 12:35:00|10400.7|10395.7|10404.7|10399.7|10406.4|10401.4|10399|10394|116
1655815200000|2022-06-21 12:40:00|10404.5|10399.5|10403.1|10398.1|10405.9|10400.9|10399.7|10394.7|82
1655815500000|2022-06-21 12:45:00|10402.9|10397.9|10401.9|10396.9|10406.1|10401.1|10400.9|10395.9|62
1655815800000|2022-06-21 12:50:00|10402.1|10397.1|10403.4|10398.4|10403.9|10398.9|10397.5|10392.5|31
1655816100000|2022-06-21 12:55:00|10403.6|10398.6|10407.9|10402.9|10411.1|10406.1|10401.7|10396.7|151
1655816400000|2022-06-21 13:00:00|10408.4|10403.4|10405.9|10400.9|10408.9|10403.9|10403.5|10398.5|131
1655816700000|2022-06-21 13:05:00|10405.7|10400.7|10402.6|10397.6|10405.7|10400.7|10400.4|10395.4|73
1655817000000|2022-06-21 13:10:00|10402.7|10397.7|10408.7|10403.7|10410.9|10405.9|10401.4|10396.4|68
1655817300000|2022-06-21 13:15:00|10408.9|10403.9|10407.9|10402.9|10409.9|10404.9|10405.9|10400.9|57
1655817600000|2022-06-21 13:20:00|10407.7|10402.7|10405.9|10400.9|10409.4|10404.4|10405.9|10400.9|24
1655817900000|2022-06-21 13:25:00|10406.2|10401.2|10407.7|10402.7|10409.9|10404.9|10405.9|10400.9|41
1655818200000|2022-06-21 13:30:00|10407.9|10402.9|10406.9|10401.9|10409.9|10404.9|10404.4|10399.4|101
1655818500000|2022-06-21 13:35:00|10407.2|10402.2|10405.7|10400.7|10408.4|10403.4|10402.4|10397.4|107
1655818800000|2022-06-21 13:40:00|10405.9|10400.9|10399.7|10394.7|10405.9|10400.9|10398.2|10393.2|100
1655819100000|2022-06-21 13:45:00|10399.9|10394.9|10401.7|10396.7|10402.4|10397.4|10396.9|10391.9|170
1655819400000|2022-06-21 13:50:00|10401.4|10396.4|10398.9|10393.9|10404.4|10399.4|10396.4|10391.4|112
1655819700000|2022-06-21 13:55:00|10399.6|10394.6|10397.5|10392.5|10400.8|10395.8|10394.6|10389.6|135
1655820000000|2022-06-21 14:00:00|10397.7|10392.7|10400.8|10395.8|10401.9|10396.9|10395.9|10390.9|131
1655820300000|2022-06-21 14:05:00|10401.1|10396.1|10401.6|10396.6|10404.3|10399.3|10398.7|10393.7|112
1655820600000|2022-06-21 14:10:00|10401.3|10396.3|10406.8|10401.8|10407.3|10402.3|10401.3|10396.3|75
1655820900000|2022-06-21 14:15:00|10406.6|10401.6|10404.3|10399.3|10408.8|10403.8|10402.1|10397.1|70
1655821200000|2022-06-21 14:20:00|10404.1|10399.1|10410.8|10405.8|10410.8|10405.8|10404.1|10399.1|65
1655821500000|2022-06-21 14:25:00|10410.9|10405.9|10406.4|10401.4|10412.3|10407.3|10406.2|10401.2|54
1655821800000|2022-06-21 14:30:00|10406.2|10401.2|10406.6|10401.6|10408.1|10403.1|10403.9|10398.9|90
1655822100000|2022-06-21 14:35:00|10406.4|10401.4|10400.1|10395.1|10407.1|10402.1|10399.6|10394.6|72
1655822400000|2022-06-21 14:40:00|10399.9|10394.9|10397.6|10392.6|10400.1|10395.1|10395.8|10390.8|143
1655822700000|2022-06-21 14:45:00|10397.3|10392.3|10394.9|10389.9|10398.1|10393.1|10391.4|10386.4|160
1655823000000|2022-06-21 14:50:00|10395.1|10390.1|10394.6|10389.6|10396.6|10391.6|10392.1|10387.1|92
1655823300000|2022-06-21 14:55:00|10394.8|10389.8|10392.8|10387.8|10394.8|10389.8|10391.6|10386.6|62
1655823600000|2022-06-21 15:00:00|10393.1|10388.1|10396.6|10391.6|10396.6|10391.6|10391.3|10386.3|74
1655823900000|2022-06-21 15:05:00|10396.3|10391.3|10403.3|10398.3|10403.3|10398.3|10395.4|10390.4|54
1655824200000|2022-06-21 15:10:00|10403.1|10398.1|10400.8|10395.8|10407.1|10402.1|10400.6|10395.6|87
1655824500000|2022-06-21 15:15:00|10400.6|10395.6|10402.9|10397.9|10403.8|10398.8|10398.9|10393.9|35
1655824800000|2022-06-21 15:20:00|10402.6|10397.6|10401.6|10396.6|10404|10399|10401.3|10396.3|16
1655825100000|2022-06-21 15:25:00|10401.4|10396.4|10398.1|10393.1|10401.4|10396.4|10397.6|10392.6|27
1655825400000|2022-06-21 15:30:00|10398.3|10393.3|10395.1|10390.1|10399.8|10394.8|10391.9|10386.9|60
1655825700000|2022-06-21 15:35:00|10395.3|10390.3|10402.9|10397.9|10403.6|10398.6|10394.9|10389.9|31
1655826000000|2022-06-21 15:40:00|10403.1|10398.1|10402.1|10397.1|10404.3|10399.3|10400.1|10395.1|30
1655826300000|2022-06-21 15:45:00|10402.3|10397.3|10404.8|10399.8|10406.8|10401.8|10401.3|10396.3|81
1655826600000|2022-06-21 15:50:00|10405.1|10400.1|10406.3|10401.3|10407.3|10402.3|10403.4|10398.4|56
1655826900000|2022-06-21 15:55:00|10406.6|10401.6|10406.6|10401.6|10408.8|10403.8|10405.1|10400.1|63
1655827200000|2022-06-21 16:00:00|10406.8|10401.8|10414.3|10409.3|10415.3|10410.3|10406.4|10401.4|79
1655827500000|2022-06-21 16:05:00|10414.1|10409.1|10411.8|10406.8|10414.5|10409.5|10409.6|10404.6|37
1655827800000|2022-06-21 16:10:00|10411.5|10406.5|10419.5|10414.5|10422|10417|10411|10406|197
1655828100000|2022-06-21 16:15:00|10419.7|10414.7|10419.5|10414.5|10421.8|10416.8|10418.8|10413.8|66
1655828400000|2022-06-21 16:20:00|10419.3|10414.3|10420.2|10415.2|10421.2|10416.2|10416.8|10411.8|53
1655828700000|2022-06-21 16:25:00|10420|10415|10419.5|10414.5|10423.2|10418.2|10418.5|10413.5|68
1655829000000|2022-06-21 16:30:00|10419.3|10414.3|10421.5|10416.5|10424.2|10419.2|10419.3|10414.3|66
1655829300000|2022-06-21 16:35:00|10421.3|10416.3|10418.7|10413.7|10421.5|10416.5|10417.3|10412.3|67
1655829600000|2022-06-21 16:40:00|10418.5|10413.5|10416.7|10411.7|10420.2|10415.2|10416.3|10411.3|28
1655829900000|2022-06-21 16:45:00|10417|10412|10417|10412|10418.9|10413.9|10416.3|10411.3|23
1655830200000|2022-06-21 16:50:00|10416.7|10411.7|10417.2|10412.2|10417.7|10412.7|10414.3|10409.3|51
1655830500000|2022-06-21 16:55:00|10418.7|10413.7|10417.4|10412.4|10419.1|10414.1|10416.2|10411.2|265
1655830800000|2022-06-21 17:00:00|10417.7|10412.7|10417.2|10412.2|10421.2|10416.2|10417.2|10412.2|33
1655831100000|2022-06-21 17:05:00|10417.7|10412.7|10420.5|10415.5|10422.2|10417.2|10416.7|10411.7|93
1655831400000|2022-06-21 17:10:00|10420.7|10415.7|10416.5|10411.5|10422.4|10417.4|10415.8|10410.8|106
1655831700000|2022-06-21 17:15:00|10416.7|10411.7|10417.7|10412.7|10417.7|10412.7|10414.7|10409.7|12
1655832000000|2022-06-21 17:20:00|10417.3|10412.3|10419.2|10414.2|10419.4|10414.4|10415.2|10410.2|16
1655832300000|2022-06-21 17:25:00|10419|10414|10423.2|10418.2|10423.2|10418.2|10418.7|10413.7|80
1655832600000|2022-06-21 17:30:00|10422.9|10417.9|10420.4|10415.4|10423.2|10418.2|10420.2|10415.2|52
1655832900000|2022-06-21 17:35:00|10420.2|10415.2|10421.4|10416.4|10421.7|10416.7|10418.7|10413.7|28
1655833200000|2022-06-21 17:40:00|10421.7|10416.7|10420.7|10415.7|10424.2|10419.2|10419.7|10414.7|57
1655833500000|2022-06-21 17:45:00|10420.5|10415.5|10415.7|10410.7|10420.9|10415.9|10415.2|10410.2|58
1655833800000|2022-06-21 17:50:00|10415.9|10410.9|10416.2|10411.2|10416.2|10411.2|10413.8|10408.8|55
1655834100000|2022-06-21 17:55:00|10415.7|10410.7|10416.2|10411.2|10418.1|10413.1|10415.7|10410.7|51
1655834400000|2022-06-21 18:00:00|10415.9|10410.9|10417.9|10412.9|10418.7|10413.7|10415.7|10410.7|47
1655834700000|2022-06-21 18:05:00|10418.2|10413.2|10417.9|10412.9|10418.4|10413.4|10414.7|10409.7|61
1655835000000|2022-06-21 18:10:00|10418|10413|10420.7|10415.7|10420.9|10415.9|10417.2|10412.2|26
1655835300000|2022-06-21 18:15:00|10420.5|10415.5|10419|10414|10422.2|10417.2|10418|10413|29
1655835600000|2022-06-21 18:20:00|10419.2|10414.2|10418|10413|10419.9|10414.9|10416.7|10411.7|11
1655835900000|2022-06-21 18:25:00|10417.7|10412.7|10419.7|10414.7|10420.4|10415.4|10417.7|10412.7|34
1655836200000|2022-06-21 18:30:00|10419.5|10414.5|10418.7|10413.7|10419.5|10414.5|10417|10412|15
1655836500000|2022-06-21 18:35:00|10418.5|10413.5|10421.9|10416.9|10423.2|10418.2|10418.5|10413.5|36
1655836800000|2022-06-21 18:40:00|10422.2|10417.2|10421.5|10416.5|10422.9|10417.9|10420.2|10415.2|36
1655837100000|2022-06-21 18:45:00|10421.4|10416.4|10429.8|10424.8|10430.2|10425.2|10421.4|10416.4|118
1655837400000|2022-06-21 18:50:00|10430|10425|10423.5|10418.5|10431|10426|10422.6|10417.6|64
1655837700000|2022-06-21 18:55:00|10423.3|10418.3|10420.5|10415.5|10423.7|10418.7|10419.8|10414.8|140
1655838000000|2022-06-21 19:00:00|10420.3|10415.3|10419.2|10414.2|10420.7|10415.7|10417.5|10412.5|78
1655838300000|2022-06-21 19:05:00|10419.4|10414.4|10419.4|10414.4|10420.9|10415.9|10418.7|10413.7|13
1655838600000|2022-06-21 19:10:00|10419.2|10414.2|10417.2|10412.2|10419.4|10414.4|10415.7|10410.7|9
1655838900000|2022-06-21 19:15:00|10417.4|10412.4|10417.4|10412.4|10417.7|10412.7|10416|10411|11
1655839200000|2022-06-21 19:20:00|10417.5|10412.5|10417.2|10412.2|10418.7|10413.7|10417|10412|13
1655839500000|2022-06-21 19:25:00|10417.4|10412.4|10414.7|10409.7|10418.7|10413.7|10414.7|10409.7|20
1655839800000|2022-06-21 19:30:00|10414.4|10409.4|10416.4|10411.4|10418.1|10413.1|10413.8|10408.8|20
1655840100000|2022-06-21 19:35:00|10416.2|10411.2|10419.4|10414.4|10419.4|10414.4|10416.2|10411.2|9
1655840400000|2022-06-21 19:40:00|10419.2|10414.2|10420.9|10415.9|10421.1|10416.1|10419.2|10414.2|5
1655840700000|2022-06-21 19:45:00|10420.7|10415.7|10421.4|10416.4|10421.6|10416.6|10420.2|10415.2|16
1655841000000|2022-06-21 19:50:00|10421.2|10416.2|10421|10416|10421.2|10416.2|10417.8|10412.8|47
1655841300000|2022-06-21 19:55:00|10421.2|10416.2|10422|10417|10424.2|10419.2|10421|10416|34
1655841600000|2022-06-21 20:00:00|10422.2|10417.2|10423.8|10418.8|10424.2|10419.2|10421.8|10416.8|47
1655841900000|2022-06-21 20:05:00|10423.6|10418.6|10423.8|10418.8|10424.3|10419.3|10423.3|10418.3|7
1655842200000|2022-06-21 20:10:00|10423|10418|10423.5|10418.5|10424|10419|10422.8|10417.8|22
1655842500000|2022-06-21 20:15:00|10423.3|10418.3|10422.3|10417.3|10423.3|10418.3|10422.1|10417.1|9
1655842800000|2022-06-21 20:20:00|10422.5|10417.5|10422.8|10417.8|10423.3|10418.3|10421.8|10416.8|8
1655843100000|2022-06-21 20:25:00|10422.6|10417.6|10422.3|10417.3|10423|10418|10422.1|10417.1|0
1655843400000|2022-06-21 20:30:00|10422|10417|10421.3|10416.3|10422|10417|10421|10416|4
1655843700000|2022-06-21 20:35:00|10421.5|10416.5|10420.8|10415.8|10421.8|10416.8|10420.3|10415.3|7
1655844000000|2022-06-21 20:40:00|10421|10416|10421|10416|10421.3|10416.3|10420.8|10415.8|0
1655844300000|2022-06-21 20:45:00|10421.3|10416.3|10421.5|10416.5|10422.3|10417.3|10420.8|10415.8|13
1655844600000|2022-06-21 20:50:00|10421.3|10416.3|10418.5|10413.5|10421.5|10416.5|10418.5|10413.5|2
1655844900000|2022-06-21 20:55:00|10418.8|10413.8|10419.4|10410.4|10419.9|10414.9|10417.9|10408.9|14
1655856000000|2022-06-22 00:00:00|10420|10415|10424.1|10419.1|10424.2|10419.2|10420|10415|122
1655856300000|2022-06-22 00:05:00|10424.2|10419.2|10427.4|10422.4|10428.6|10423.6|10423.4|10418.4|35
1655856600000|2022-06-22 00:10:00|10426.9|10421.9|10429.7|10424.7|10431.1|10426.1|10426.9|10421.9|45
1655856900000|2022-06-22 00:15:00|10429.6|10424.6|10428.2|10423.2|10432.9|10427.9|10425.5|10420.5|22
1655857200000|2022-06-22 00:20:00|10427.9|10422.9|10425.9|10420.9|10427.9|10422.9|10425|10420|11
1655857500000|2022-06-22 00:25:00|10425.7|10420.7|10425.7|10420.7|10428.2|10423.2|10424.4|10419.4|6
1655857800000|2022-06-22 00:30:00|10425.9|10420.9|10430.5|10425.5|10431.4|10426.4|10425.9|10420.9|15
1655858100000|2022-06-22 00:35:00|10430.4|10425.4|10430.7|10425.7|10430.9|10425.9|10428.6|10423.6|31
1655858400000|2022-06-22 00:40:00|10430.9|10425.9|10433.4|10428.4|10434.7|10429.7|10430.7|10425.7|58
1655858700000|2022-06-22 00:45:00|10433.2|10428.2|10436.4|10431.4|10437.2|10432.2|10430.7|10425.7|56
1655859000000|2022-06-22 00:50:00|10436.2|10431.2|10437.7|10432.7|10439.2|10434.2|10435.4|10430.4|59
1655859300000|2022-06-22 00:55:00|10437.4|10432.4|10437.7|10432.7|10439.1|10434.1|10436.4|10431.4|31
1655859600000|2022-06-22 01:00:00|10437.9|10432.9|10436.7|10431.7|10438.6|10433.6|10435.5|10430.5|31
1655859900000|2022-06-22 01:05:00|10436.5|10431.5|10435.1|10430.1|10437.6|10432.6|10433.9|10428.9|80
1655860200000|2022-06-22 01:10:00|10434.9|10429.9|10437.1|10432.1|10437.3|10432.3|10433.4|10428.4|59
1655860500000|2022-06-22 01:15:00|10437.3|10432.3|10436.8|10431.8|10438.8|10433.8|10434.6|10429.6|12
1655860800000|2022-06-22 01:20:00|10437|10432|10433.7|10428.7|10437|10432|10432.4|10427.4|14
1655861100000|2022-06-22 01:25:00|10433.4|10428.4|10432.8|10427.8|10433.9|10428.9|10432.1|10427.1|9
1655861400000|2022-06-22 01:30:00|10433|10428|10438.9|10433.9|10440.1|10435.1|10432.3|10427.3|46
1655861700000|2022-06-22 01:35:00|10438.7|10433.7|10440.9|10435.9|10441.5|10436.5|10436.6|10431.6|141
1655862000000|2022-06-22 01:40:00|10440.6|10435.6|10440.5|10435.5|10441.8|10436.8|10439.4|10434.4|30
1655862300000|2022-06-22 01:45:00|10440.8|10435.8|10440.8|10435.8|10442.5|10437.5|10439.6|10434.6|16
1655862600000|2022-06-22 01:50:00|10440.6|10435.6|10439.9|10434.9|10442.6|10437.6|10439.6|10434.6|10
1655862900000|2022-06-22 01:55:00|10440.1|10435.1|10439.8|10434.8|10441.5|10436.5|10439.6|10434.6|3
1655863200000|2022-06-22 02:00:00|10440.1|10435.1|10437.3|10432.3|10440.1|10435.1|10436.1|10431.1|36
1655863500000|2022-06-22 02:05:00|10437.1|10432.1|10440.3|10435.3|10440.5|10435.5|10436.3|10431.3|35
1655863800000|2022-06-22 02:10:00|10440.1|10435.1|10441.5|10436.5|10441.5|10436.5|10439.6|10434.6|44
1655864100000|2022-06-22 02:15:00|10441.8|10436.8|10441.6|10436.6|10442.5|10437.5|10441.1|10436.1|35
1655864400000|2022-06-22 02:20:00|10441.4|10436.4|10438.6|10433.6|10441.8|10436.8|10438.6|10433.6|56
1655864700000|2022-06-22 02:25:00|10438.4|10433.4|10433.7|10428.7|10438.6|10433.6|10433.2|10428.2|139
1655865000000|2022-06-22 02:30:00|10433.5|10428.5|10434.2|10429.2|10434.2|10429.2|10432.7|10427.7|119
1655865300000|2022-06-22 02:35:00|10434|10429|10437|10432|10437.7|10432.7|10432.5|10427.5|117
1655865600000|2022-06-22 02:40:00|10436.8|10431.8|10437.3|10432.3|10438|10433|10435.8|10430.8|54
1655865900000|2022-06-22 02:45:00|10437.5|10432.5|10436.9|10431.9|10438.8|10433.8|10435|10430|16
1655866200000|2022-06-22 02:50:00|10436.7|10431.7|10436.7|10431.7|10437.4|10432.4|10434.8|10429.8|117
1655866500000|2022-06-22 02:55:00|10436.9|10431.9|10436.2|10431.2|10438.7|10433.7|10435.7|10430.7|48
1655866800000|2022-06-22 03:00:00|10436.4|10431.4|10437.7|10432.7|10438.4|10433.4|10436.2|10431.2|13
1655867100000|2022-06-22 03:05:00|10437.4|10432.4|10436.2|10431.2|10437.7|10432.7|10435.9|10430.9|16
1655867400000|2022-06-22 03:10:00|10436.4|10431.4|10437.7|10432.7|10438.7|10433.7|10436.2|10431.2|20
1655867700000|2022-06-22 03:15:00|10437.9|10432.9|10436.9|10431.9|10438.4|10433.4|10435.9|10430.9|14
1655868000000|2022-06-22 03:20:00|10437.2|10432.2|10436.7|10431.7|10437.4|10432.4|10436.2|10431.2|21
1655868300000|2022-06-22 03:25:00|10436.6|10431.6|10435.2|10430.2|10437.1|10432.1|10435.2|10430.2|28
1655868600000|2022-06-22 03:30:00|10435.1|10430.1|10433.9|10428.9|10435.9|10430.9|10433.6|10428.6|20
1655868900000|2022-06-22 03:35:00|10434.1|10429.1|10433.1|10428.1|10434.1|10429.1|10432.7|10427.7|8
1655869200000|2022-06-22 03:40:00|10432.9|10427.9|10433.2|10428.2|10434.6|10429.6|10432.9|10427.9|3
1655869500000|2022-06-22 03:45:00|10433.1|10428.1|10435.1|10430.1|10435.6|10430.6|10432.9|10427.9|7
1655869800000|2022-06-22 03:50:00|10434.9|10429.9|10436.5|10431.5|10436.6|10431.6|10434.2|10429.2|93
1655870100000|2022-06-22 03:55:00|10436.6|10431.6|10438|10433|10438|10433|10436.3|10431.3|75
1655870400000|2022-06-22 04:00:00|10437.8|10432.8|10437.5|10432.5|10438.5|10433.5|10437|10432|26
1655870700000|2022-06-22 04:05:00|10437.7|10432.7|10437.5|10432.5|10438.7|10433.7|10437.3|10432.3|6
1655871000000|2022-06-22 04:10:00|10437.3|10432.3|10437.5|10432.5|10438.2|10433.2|10435.8|10430.8|9
1655871300000|2022-06-22 04:15:00|10437.7|10432.7|10440|10435|10440.2|10435.2|10437|10432|19
1655871600000|2022-06-22 04:20:00|10440.2|10435.2|10438.1|10433.1|10440.5|10435.5|10437.6|10432.6|18
1655871900000|2022-06-22 04:25:00|10437.9|10432.9|10438.1|10433.1|10438.3|10433.3|10437.1|10432.1|3
1655872200000|2022-06-22 04:30:00|10437.8|10432.8|10439.1|10434.1|10439.3|10434.3|10436.6|10431.6|24
1655872500000|2022-06-22 04:35:00|10439.3|10434.3|10439.6|10434.6|10440.1|10435.1|10439.1|10434.1|12
1655872800000|2022-06-22 04:40:00|10439.8|10434.8|10444.1|10439.1|10444.7|10439.7|10439.6|10434.6|141
1655873100000|2022-06-22 04:45:00|10443.9|10438.9|10443.6|10438.6|10444.6|10439.6|10443.1|10438.1|18
1655873400000|2022-06-22 04:50:00|10443.8|10438.8|10448.2|10443.2|10449.6|10444.6|10443.6|10438.6|57
1655873700000|2022-06-22 04:55:00|10448.4|10443.4|10446.7|10441.7|10448.4|10443.4|10445|10440|22
1655874000000|2022-06-22 05:00:00|10446.9|10441.9|10448.2|10443.2|10449.2|10444.2|10446.2|10441.2|34
1655874300000|2022-06-22 05:05:00|10448.4|10443.4|10448.7|10443.7|10448.9|10443.9|10446.7|10441.7|67
1655874600000|2022-06-22 05:10:00|10448.5|10443.5|10449|10444|10449.7|10444.7|10446.7|10441.7|82
1655874900000|2022-06-22 05:15:00|10448.7|10443.7|10447.5|10442.5|10448.9|10443.9|10445.7|10440.7|30
1655875200000|2022-06-22 05:20:00|10447.7|10442.7|10446.2|10441.2|10448.2|10443.2|10446|10441|6
1655875500000|2022-06-22 05:25:00|10446.4|10441.4|10445.2|10440.2|10447.1|10442.1|10445|10440|66
1655875800000|2022-06-22 05:30:00|10445.4|10440.4|10445.9|10440.9|10447.2|10442.2|10445.2|10440.2|11
1655876100000|2022-06-22 05:35:00|10446.2|10441.2|10446.7|10441.7|10447.9|10442.9|10445.9|10440.9|72
1655876400000|2022-06-22 05:40:00|10446.5|10441.5|10450.7|10445.7|10450.9|10445.9|10446.5|10441.5|84
1655876700000|2022-06-22 05:45:00|10450.4|10445.4|10450.9|10445.9|10452.6|10447.6|10450|10445|56
1655877000000|2022-06-22 05:50:00|10451.1|10446.1|10453.9|10448.9|10456.1|10451.1|10450.9|10445.9|157
1655877300000|2022-06-22 05:55:00|10453.7|10448.7|10454.4|10449.4|10456.1|10451.1|10452.2|10447.2|39
1655877600000|2022-06-22 06:00:00|10454.1|10449.1|10452|10447|10455.1|10450.1|10451.1|10446.1|44
1655877900000|2022-06-22 06:05:00|10451.8|10446.8|10449.5|10444.5|10452|10447|10446.3|10441.3|36
1655878200000|2022-06-22 06:10:00|10449.3|10444.3|10451.1|10446.1|10452.6|10447.6|10448.8|10443.8|29
1655878500000|2022-06-22 06:15:00|10450.6|10445.6|10451.3|10446.3|10452.1|10447.1|10448.3|10443.3|34
1655878800000|2022-06-22 06:20:00|10451.1|10446.1|10447.3|10442.3|10451.8|10446.8|10446.3|10441.3|17
1655879100000|2022-06-22 06:25:00|10447.5|10442.5|10443.9|10438.9|10447.5|10442.5|10442.4|10437.4|113
1655879400000|2022-06-22 06:30:00|10444.2|10439.2|10449|10444|10449|10444|10443.5|10438.5|40
1655879700000|2022-06-22 06:35:00|10448.7|10443.7|10451.5|10446.5|10454.5|10449.5|10447.5|10442.5|63
1655880000000|2022-06-22 06:40:00|10451.7|10446.7|10457.1|10452.1|10459.1|10454.1|10451.7|10446.7|85
1655880300000|2022-06-22 06:45:00|10456.9|10451.9|10459.3|10454.3|10460.6|10455.6|10455.2|10450.2|65
1655880600000|2022-06-22 06:50:00|10459.1|10454.1|10461.6|10456.6|10462.3|10457.3|10457.8|10452.8|42
1655880900000|2022-06-22 06:55:00|10461.4|10456.4|10454.8|10449.8|10461.6|10456.6|10453.9|10448.9|45
1655881200000|2022-06-22 07:00:00|10455.1|10450.1|10462.8|10457.8|10463.3|10458.3|10452|10447|108
1655881500000|2022-06-22 07:05:00|10463|10458|10468.1|10463.1|10471.1|10466.1|10462.6|10457.6|192
1655881800000|2022-06-22 07:10:00|10468.4|10463.4|10471.3|10466.3|10472.5|10467.5|10467.6|10462.6|94
1655882100000|2022-06-22 07:15:00|10471.1|10466.1|10463.6|10458.6|10472.1|10467.1|10462|10457|81
1655882400000|2022-06-22 07:20:00|10463.8|10458.8|10460.7|10455.7|10467.8|10462.8|10460.1|10455.1|64
1655882700000|2022-06-22 07:25:00|10460.8|10455.8|10459.1|10454.1|10462.3|10457.3|10456.3|10451.3|74
1655883000000|2022-06-22 07:30:00|10458.8|10453.8|10453.6|10448.6|10460|10455|10453.6|10448.6|95
1655883300000|2022-06-22 07:35:00|10453.8|10448.8|10455.3|10450.3|10458.7|10453.7|10452.8|10447.8|39
1655883600000|2022-06-22 07:40:00|10455.5|10450.5|10452|10447|10456.7|10451.7|10451.8|10446.8|84
1655883900000|2022-06-22 07:45:00|10452.2|10447.2|10450.8|10445.8|10460|10455|10450.1|10445.1|140
1655884200000|2022-06-22 07:50:00|10450.5|10445.5|10449|10444|10452.5|10447.5|10447|10442|47
1655884500000|2022-06-22 07:55:00|10449.2|10444.2|10448|10443|10449.7|10444.7|10447.3|10442.3|34
1655884800000|2022-06-22 08:00:00|10447.8|10442.8|10451.7|10446.7|10452.5|10447.5|10447.8|10442.8|30
1655885100000|2022-06-22 08:05:00|10452|10447|10454|10449|10456.2|10451.2|10450.5|10445.5|66
1655885400000|2022-06-22 08:10:00|10454.2|10449.2|10451.9|10446.9|10454.4|10449.4|10450|10445|20
1655885700000|2022-06-22 08:15:00|10451.7|10446.7|10446.9|10441.9|10454.4|10449.4|10445.7|10440.7|52
1655886000000|2022-06-22 08:20:00|10447.4|10442.4|10446.2|10441.2|10448.4|10443.4|10440.5|10435.5|273
1655886300000|2022-06-22 08:25:00|10445.9|10440.9|10443.8|10438.8|10445.9|10440.9|10442.2|10437.2|29
1655886600000|2022-06-22 08:30:00|10443.9|10438.9|10445|10440|10446.1|10441.1|10440.4|10435.4|32
1655886900000|2022-06-22 08:35:00|10445.2|10440.2|10446|10441|10447.9|10442.9|10443.8|10438.8|21
1655887200000|2022-06-22 08:40:00|10446.2|10441.2|10449|10444|10449.2|10444.2|10445|10440|12
1655887500000|2022-06-22 08:45:00|10449.2|10444.2|10445.2|10440.2|10451.6|10446.6|10444.8|10439.8|49
1655887800000|2022-06-22 08:50:00|10445.4|10440.4|10444.3|10439.3|10447.7|10442.7|10442|10437|32
1655888100000|2022-06-22 08:55:00|10444.1|10439.1|10443.8|10438.8|10446.7|10441.7|10443.3|10438.3|195
1655888400000|2022-06-22 09:00:00|10444|10439|10443.6|10438.6|10446.1|10441.1|10442.6|10437.6|32
1655888700000|2022-06-22 09:05:00|10443.4|10438.4|10438.6|10433.6|10444.5|10439.5|10437.8|10432.8|122
1655889000000|2022-06-22 09:10:00|10438.8|10433.8|10437.1|10432.1|10439.1|10434.1|10435.6|10430.6|59
1655889300000|2022-06-22 09:15:00|10437.3|10432.3|10436.1|10431.1|10439.3|10434.3|10435.4|10430.4|55
1655889600000|2022-06-22 09:20:00|10435.9|10430.9|10439.1|10434.1|10439.9|10434.9|10435.9|10430.9|43
1655889900000|2022-06-22 09:25:00|10438.9|10433.9|10439.9|10434.9|10441.9|10436.9|10437.7|10432.7|172
1655890200000|2022-06-22 09:30:00|10440.1|10435.1|10441.1|10436.1|10442.6|10437.6|10436.6|10431.6|183
1655890500000|2022-06-22 09:35:00|10440.9|10435.9|10441.6|10436.6|10442.3|10437.3|10439.6|10434.6|35
1655890800000|2022-06-22 09:40:00|10441.4|10436.4|10434.3|10429.3|10443.1|10438.1|10434.1|10429.1|198
1655891100000|2022-06-22 09:45:00|10434.6|10429.6|10435.4|10430.4|10437.6|10432.6|10432.4|10427.4|88
1655891400000|2022-06-22 09:50:00|10435.2|10430.2|10431.1|10426.1|10436.1|10431.1|10429.6|10424.6|41
1655891700000|2022-06-22 09:55:00|10431.3|10426.3|10428.6|10423.6|10432.3|10427.3|10424.6|10419.6|73
1655892000000|2022-06-22 10:00:00|10428.3|10423.3|10423.6|10418.6|10429.8|10424.8|10421.6|10416.6|69
1655892300000|2022-06-22 10:05:00|10423.1|10418.1|10427.3|10422.3|10427.6|10422.6|10421.6|10416.6|84
1655892600000|2022-06-22 10:10:00|10427.1|10422.1|10430.9|10425.9|10432.9|10427.9|10426.8|10421.8|75
1655892900000|2022-06-22 10:15:00|10430.6|10425.6|10431.6|10426.6|10432.8|10427.8|10428.6|10423.6|35
1655893200000|2022-06-22 10:20:00|10431.4|10426.4|10427.1|10422.1|10431.8|10426.8|10426.6|10421.6|39
1655893500000|2022-06-22 10:25:00|10427.3|10422.3|10428|10423|10430.1|10425.1|10426.9|10421.9|126
1655893800000|2022-06-22 10:30:00|10427.6|10422.6|10427.8|10422.8|10429.5|10424.5|10424.6|10419.6|116
1655894100000|2022-06-22 10:35:00|10428.1|10423.1|10426.8|10421.8|10428.1|10423.1|10423.6|10418.6|55
1655894400000|2022-06-22 10:40:00|10427.1|10422.1|10427.1|10422.1|10428.3|10423.3|10424.6|10419.6|51
1655894700000|2022-06-22 10:45:00|10426.9|10421.9|10425.6|10420.6|10427.1|10422.1|10424.6|10419.6|86
1655895000000|2022-06-22 10:50:00|10425.4|10420.4|10426.1|10421.1|10426.6|10421.6|10424.1|10419.1|51
1655895300000|2022-06-22 10:55:00|10426.3|10421.3|10427.6|10422.6|10428.6|10423.6|10426.1|10421.1|133
1655895600000|2022-06-22 11:00:00|10427.8|10422.8|10428.1|10423.1|10429.6|10424.6|10426.1|10421.1|66
1655895900000|2022-06-22 11:05:00|10427.8|10422.8|10428.1|10423.1|10429.6|10424.6|10426.6|10421.6|162
1655896200000|2022-06-22 11:10:00|10427.8|10422.8|10425.3|10420.3|10428.1|10423.1|10423.1|10418.1|59
1655896500000|2022-06-22 11:15:00|10425.5|10420.5|10422.1|10417.1|10426.1|10421.1|10421.1|10416.1|37
1655896800000|2022-06-22 11:20:00|10422.3|10417.3|10425.6|10420.6|10425.8|10420.8|10421.6|10416.6|31
1655897100000|2022-06-22 11:25:00|10425.8|10420.8|10425.8|10420.8|10430.5|10425.5|10425.6|10420.6|55
1655897400000|2022-06-22 11:30:00|10425.6|10420.6|10426.1|10421.1|10426.8|10421.8|10423.1|10418.1|55
1655897700000|2022-06-22 11:35:00|10425.9|10420.9|10430.6|10425.6|10431.1|10426.1|10425.1|10420.1|62
1655898000000|2022-06-22 11:40:00|10430.4|10425.4|10430.1|10425.1|10430.8|10425.8|10427.9|10422.9|55
1655898300000|2022-06-22 11:45:00|10430.3|10425.3|10433.5|10428.5|10433.8|10428.8|10429.1|10424.1|37
1655898600000|2022-06-22 11:50:00|10433.6|10428.6|10432.8|10427.8|10434.1|10429.1|10431.6|10426.6|76
1655898900000|2022-06-22 11:55:00|10432.6|10427.6|10434.1|10429.1|10434.8|10429.8|10430.4|10425.4|34
1655899200000|2022-06-22 12:00:00|10434.3|10429.3|10429.5|10424.5|10434.3|10429.3|10428.1|10423.1|43
1655899500000|2022-06-22 12:05:00|10429.8|10424.8|10429.5|10424.5|10431.8|10426.8|10429|10424|51
1655899800000|2022-06-22 12:10:00|10429|10424|10426.5|10421.5|10430|10425|10426.1|10421.1|43
1655900100000|2022-06-22 12:15:00|10426.7|10421.7|10428|10423|10429|10424|10425.1|10420.1|27
1655900400000|2022-06-22 12:20:00|10427.8|10422.8|10426|10421|10429.5|10424.5|10422.5|10417.5|41
1655900700000|2022-06-22 12:25:00|10426.3|10421.3|10423|10418|10427|10422|10421.5|10416.5|34
1655901000000|2022-06-22 12:30:00|10422.6|10417.6|10429.9|10424.9|10429.9|10424.9|10421.5|10416.5|107
1655901300000|2022-06-22 12:35:00|10429.7|10424.7|10429.4|10424.4|10430.9|10425.9|10425.9|10420.9|134
1655901600000|2022-06-22 12:40:00|10429.2|10424.2|10426|10421|10431.4|10426.4|10426|10421|193
1655901900000|2022-06-22 12:45:00|10425.5|10420.5|10425.5|10420.5|10427.9|10422.9|10423.8|10418.8|75
1655902200000|2022-06-22 12:50:00|10425.2|10420.2|10415.8|10410.8|10427.2|10422.2|10414.1|10409.1|351
1655902500000|2022-06-22 12:55:00|10415.6|10410.6|10416|10411|10418|10413|10414.1|10409.1|119
1655902800000|2022-06-22 13:00:00|10415.8|10410.8|10406.3|10401.3|10417|10412|10403|10398|154
1655903100000|2022-06-22 13:05:00|10406|10401|10408|10403|10409|10404|10403.5|10398.5|216
1655903400000|2022-06-22 13:10:00|10408.3|10403.3|10406.7|10401.7|10409.7|10404.7|10404.1|10399.1|65
1655903700000|2022-06-22 13:15:00|10406.5|10401.5|10412|10407|10413.5|10408.5|10404.3|10399.3|127
1655904000000|2022-06-22 13:20:00|10411.7|10406.7|10414.3|10409.3|10414.5|10409.5|10408|10403|110
1655904300000|2022-06-22 13:25:00|10414.1|10409.1|10410.3|10405.3|10414.5|10409.5|10406.1|10401.1|31
1655904600000|2022-06-22 13:30:00|10410|10405|10408.3|10403.3|10416.3|10411.3|10405.1|10400.1|248
1655904900000|2022-06-22 13:35:00|10407.8|10402.8|10404.5|10399.5|10410|10405|10401.8|10396.8|113
1655905200000|2022-06-22 13:40:00|10404.3|10399.3|10391.2|10386.2|10406|10401|10386.4|10381.4|464
1655905500000|2022-06-22 13:45:00|10390.9|10385.9|10391|10386|10396.7|10391.7|10388.4|10383.4|163
1655905800000|2022-06-22 13:50:00|10391.2|10386.2|10389.4|10384.4|10396.7|10391.7|10388.7|10383.7|132
1655906100000|2022-06-22 13:55:00|10389.7|10384.7|10396|10391|10398.7|10393.7|10387|10382|180
1655906400000|2022-06-22 14:00:00|10396.7|10391.7|10397|10392|10402.1|10397.1|10395|10390|86
1655906700000|2022-06-22 14:05:00|10397.2|10392.2|10395.7|10390.7|10400.7|10395.7|10393.5|10388.5|104
1655907000000|2022-06-22 14:10:00|10395.5|10390.5|10399.5|10394.5|10401.2|10396.2|10393.5|10388.5|110
1655907300000|2022-06-22 14:15:00|10399.7|10394.7|10399.7|10394.7|10401.5|10396.5|10393.5|10388.5|143
1655907600000|2022-06-22 14:20:00|10399.5|10394.5|10392.5|10387.5|10401.5|10396.5|10391.5|10386.5|76
1655907900000|2022-06-22 14:25:00|10392.7|10387.7|10391.7|10386.7|10395|10390|10390|10385|51
1655908200000|2022-06-22 14:30:00|10392|10387|10392.7|10387.7|10393.9|10388.9|10388.5|10383.5|62
1655908500000|2022-06-22 14:35:00|10393|10388|10377.2|10372.2|10393.5|10388.5|10376|10371|278
1655908800000|2022-06-22 14:40:00|10377|10372|10370.5|10365.5|10377.9|10372.9|10369.7|10364.7|281
1655909100000|2022-06-22 14:45:00|10370.7|10365.7|10367.5|10362.5|10371.7|10366.7|10366.8|10361.8|237
1655909400000|2022-06-22 14:50:00|10367.7|10362.7|10365|10360|10369.2|10364.2|10361|10356|169
1655909700000|2022-06-22 14:55:00|10364.5|10359.5|10367.2|10362.2|10367.5|10362.5|10361.8|10356.8|95
1655910000000|2022-06-22 15:00:00|10367.5|10362.5|10371.2|10366.2|10375.9|10370.9|10366.8|10361.8|241
1655910300000|2022-06-22 15:05:00|10371.4|10366.4|10372.2|10367.2|10372.7|10367.7|10367.8|10362.8|82
1655910600000|2022-06-22 15:10:00|10372.5|10367.5|10374.7|10369.7|10376.5|10371.5|10370.5|10365.5|74
1655910900000|2022-06-22 15:15:00|10375|10370|10372.2|10367.2|10375.2|10370.2|10370|10365|67
1655911200000|2022-06-22 15:20:00|10372.5|10367.5|10369.7|10364.7|10375|10370|10369.5|10364.5|39
1655911500000|2022-06-22 15:25:00|10369.5|10364.5|10369.7|10364.7|10371.2|10366.2|10367.5|10362.5|49
1655911800000|2022-06-22 15:30:00|10369.5|10364.5|10371|10366|10372.5|10367.5|10368.2|10363.2|113
1655912100000|2022-06-22 15:35:00|10371.2|10366.2|10367|10362|10372.9|10367.9|10367|10362|52
1655912400000|2022-06-22 15:40:00|10367.2|10362.2|10372.9|10367.9|10373.9|10368.9|10366.5|10361.5|103
1655912700000|2022-06-22 15:45:00|10373.2|10368.2|10374.2|10369.2|10377.8|10372.8|10371.2|10366.2|392
1655913000000|2022-06-22 15:50:00|10374|10369|10377|10372|10379.5|10374.5|10373|10368|191
1655913300000|2022-06-22 15:55:00|10376.7|10371.7|10385.6|10380.6|10385.8|10380.8|10375.5|10370.5|305
1655913600000|2022-06-22 16:00:00|10385.3|10380.3|10385|10380|10387.2|10382.2|10381.1|10376.1|350
1655913900000|2022-06-22 16:05:00|10385.2|10380.2|10386.3|10381.3|10388.8|10383.8|10384.3|10379.3|87
1655914200000|2022-06-22 16:10:00|10386.1|10381.1|10383|10378|10387.7|10382.7|10381.6|10376.6|68
1655914500000|2022-06-22 16:15:00|10383.2|10378.2|10380.5|10375.5|10383.8|10378.8|10379.6|10374.6|87
1655914800000|2022-06-22 16:20:00|10380.7|10375.7|10383.3|10378.3|10383.8|10378.8|10379.3|10374.3|36
1655915100000|2022-06-22 16:25:00|10383.5|10378.5|10381.3|10376.3|10386.2|10381.2|10379.9|10374.9|80
1655915400000|2022-06-22 16:30:00|10381.6|10376.6|10385.7|10380.7|10386.8|10381.8|10381.6|10376.6|47
1655915700000|2022-06-22 16:35:00|10385.6|10380.6|10385.9|10380.9|10388.9|10383.9|10384.7|10379.7|70
1655916000000|2022-06-22 16:40:00|10385.7|10380.7|10389.4|10384.4|10389.4|10384.4|10384.9|10379.9|60
1655916300000|2022-06-22 16:45:00|10389.9|10384.9|10389.7|10384.7|10392.4|10387.4|10388.4|10383.4|62
1655916600000|2022-06-22 16:50:00|10389.9|10384.9|10388.2|10383.2|10391.9|10386.9|10387.9|10382.9|47
1655916900000|2022-06-22 16:55:00|10388.6|10383.6|10391.2|10386.2|10391.9|10386.9|10387.9|10382.9|76
1655917200000|2022-06-22 17:00:00|10391|10386|10393.8|10388.8|10396.5|10391.5|10389.2|10384.2|506
1655917500000|2022-06-22 17:05:00|10394|10389|10393.5|10388.5|10396.6|10391.6|10392.8|10387.8|370
1655917800000|2022-06-22 17:10:00|10393.7|10388.7|10391.5|10386.5|10393.9|10388.9|10391.3|10386.3|60
1655918100000|2022-06-22 17:15:00|10391.7|10386.7|10388.8|10383.8|10392.4|10387.4|10388|10383|36
1655918400000|2022-06-22 17:20:00|10388.5|10383.5|10389.3|10384.3|10390|10385|10387.3|10382.3|97
1655918700000|2022-06-22 17:25:00|10389.5|10384.5|10385.5|10380.5|10389.5|10384.5|10385.2|10380.2|55
1655919000000|2022-06-22 17:30:00|10385.7|10380.7|10387.2|10382.2|10387.2|10382.2|10384.8|10379.8|42
1655919300000|2022-06-22 17:35:00|10387.4|10382.4|10386.5|10381.5|10388.4|10383.4|10385.8|10380.8|52
1655919600000|2022-06-22 17:40:00|10386.7|10381.7|10387.3|10382.3|10388.7|10383.7|10386.5|10381.5|26
1655919900000|2022-06-22 17:45:00|10387.7|10382.7|10386|10381|10388.8|10383.8|10385.8|10380.8|27
1655920200000|2022-06-22 17:50:00|10385.8|10380.8|10388.8|10383.8|10388.8|10383.8|10385.3|10380.3|29
1655920500000|2022-06-22 17:55:00|10388.3|10383.3|10385.8|10380.8|10388.8|10383.8|10385.4|10380.4|28
1655920800000|2022-06-22 18:00:00|10386|10381|10387.3|10382.3|10388.5|10383.5|10385.4|10380.4|27
1655921100000|2022-06-22 18:05:00|10387.1|10382.1|10382.3|10377.3|10387.6|10382.6|10381.3|10376.3|60
1655921400000|2022-06-22 18:10:00|10382.6|10377.6|10382.5|10377.5|10385|10380|10381.8|10376.8|29
1655921700000|2022-06-22 18:15:00|10382.3|10377.3|10383.5|10378.5|10384.8|10379.8|10382.3|10377.3|140
1655922000000|2022-06-22 18:20:00|10383.3|10378.3|10384.5|10379.5|10384.8|10379.8|10382.3|10377.3|46
1655922300000|2022-06-22 18:25:00|10384.8|10379.8|10388.3|10383.3|10389.3|10384.3|10384.8|10379.8|94
1655922600000|2022-06-22 18:30:00|10388.1|10383.1|10387.7|10382.7|10389.2|10384.2|10387.3|10382.3|45
1655922900000|2022-06-22 18:35:00|10387.5|10382.5|10391.3|10386.3|10391.5|10386.5|10386.8|10381.8|31
1655923200000|2022-06-22 18:40:00|10391.5|10386.5|10389.3|10384.3|10391.5|10386.5|10389.3|10384.3|8
1655923500000|2022-06-22 18:45:00|10389.5|10384.5|10393.8|10388.8|10393.8|10388.8|10389.3|10384.3|23
1655923800000|2022-06-22 18:50:00|10393.6|10388.6|10395.6|10390.6|10395.6|10390.6|10392.3|10387.3|89
1655924100000|2022-06-22 18:55:00|10395.3|10390.3|10396.5|10391.5|10398.2|10393.2|10394.8|10389.8|180
1655924400000|2022-06-22 19:00:00|10396.3|10391.3|10393.5|10388.5|10398.2|10393.2|10393.5|10388.5|68
1655924700000|2022-06-22 19:05:00|10393.2|10388.2|10392|10387|10394.6|10389.6|10391.7|10386.7|19
1655925000000|2022-06-22 19:10:00|10391.7|10386.7|10392.3|10387.3|10393.2|10388.2|10391.2|10386.2|35
1655925300000|2022-06-22 19:15:00|10392.5|10387.5|10391|10386|10393.2|10388.2|10390.7|10385.7|30
1655925600000|2022-06-22 19:20:00|10390.8|10385.8|10392|10387|10392.2|10387.2|10389|10384|38
1655925900000|2022-06-22 19:25:00|10392.2|10387.2|10394|10389|10394.5|10389.5|10391.3|10386.3|10
1655926200000|2022-06-22 19:30:00|10393.7|10388.7|10396.5|10391.5|10396.5|10391.5|10393.7|10388.7|16
1655926500000|2022-06-22 19:35:00|10396.2|10391.2|10395.3|10390.3|10397.2|10392.2|10395.1|10390.1|32
1655926800000|2022-06-22 19:40:00|10395.1|10390.1|10394.6|10389.6|10395.8|10390.8|10393.3|10388.3|10
1655927100000|2022-06-22 19:45:00|10394.8|10389.8|10394.4|10389.4|10396|10391|10394.4|10389.4|12
1655927400000|2022-06-22 19:50:00|10394.8|10389.8|10394.8|10389.8|10395.3|10390.3|10394.1|10389.1|19
1655927700000|2022-06-22 19:55:00|10395|10390|10397.5|10392.5|10397.7|10392.7|10395|10390|18
1655928000000|2022-06-22 20:00:00|10397.7|10392.7|10396.8|10391.8|10398.3|10393.3|10396.8|10391.8|63
1655928300000|2022-06-22 20:05:00|10396.7|10391.7|10398.1|10393.1|10398.8|10393.8|10396.7|10391.7|46
1655928600000|2022-06-22 20:10:00|10397.8|10392.8|10398.8|10393.8|10398.8|10393.8|10396.5|10391.5|27
1655928900000|2022-06-22 20:15:00|10398.6|10393.6|10398.3|10393.3|10398.8|10393.8|10397.8|10392.8|17
1655929200000|2022-06-22 20:20:00|10398.5|10393.5|10397|10392|10398.8|10393.8|10396.8|10391.8|2
1655929500000|2022-06-22 20:25:00|10396.8|10391.8|10398.3|10393.3|10398.8|10393.8|10396.8|10391.8|7
1655929800000|2022-06-22 20:30:00|10398.5|10393.5|10398|10393|10398.5|10393.5|10397.8|10392.8|2
1655930100000|2022-06-22 20:35:00|10397.8|10392.8|10398|10393|10398.5|10393.5|10397.8|10392.8|3
1655930400000|2022-06-22 20:40:00|10397.8|10392.8|10398.3|10393.3|10398.5|10393.5|10397.5|10392.5|11
1655930700000|2022-06-22 20:45:00|10398.5|10393.5|10398.2|10393.2|10398.7|10393.7|10397.7|10392.7|16
1655931000000|2022-06-22 20:50:00|10398.3|10393.3|10397.7|10392.7|10398.3|10393.3|10397.2|10392.2|10
1655931300000|2022-06-22 20:55:00|10397.5|10392.5|10396.9|10391.9|10397.6|10392.6|10396.7|10391.7|20
1655942400000|2022-06-23 00:00:00|10400.4|10395.4|10401.3|10396.3|10401.8|10396.8|10398|10393|175
1655942700000|2022-06-23 00:05:00|10401.2|10396.2|10399.6|10394.6|10403.2|10398.2|10399|10394|61
1655943000000|2022-06-23 00:10:00|10399.7|10394.7|10395.5|10390.5|10399.7|10394.7|10394.3|10389.3|101
1655943300000|2022-06-23 00:15:00|10396|10391|10394.1|10389.1|10396|10391|10392.8|10387.8|29
1655943600000|2022-06-23 00:20:00|10393.8|10388.8|10395.7|10390.7|10396.8|10391.8|10393.4|10388.4|28
1655943900000|2022-06-23 00:25:00|10395.5|10390.5|10400|10395|10400.8|10395.8|10395.2|10390.2|11
1655944200000|2022-06-23 00:30:00|10400.2|10395.2|10401.8|10396.8|10403.8|10398.8|10400|10395|41
1655944500000|2022-06-23 00:35:00|10401.6|10396.6|10398.3|10393.3|10401.6|10396.6|10397.8|10392.8|18
1655944800000|2022-06-23 00:40:00|10398.5|10393.5|10400.1|10395.1|10400.6|10395.6|10396.3|10391.3|44
1655945100000|2022-06-23 00:45:00|10400.3|10395.3|10399.8|10394.8|10401.8|10396.8|10399.4|10394.4|14
1655945400000|2022-06-23 00:50:00|10399.6|10394.6|10397.4|10392.4|10399.6|10394.6|10395.3|10390.3|19
1655945700000|2022-06-23 00:55:00|10397.5|10392.5|10391.7|10386.7|10397.5|10392.5|10391.3|10386.3|21
1655946000000|2022-06-23 01:00:00|10391.5|10386.5|10393.8|10388.8|10394.8|10389.8|10390.2|10385.2|19
1655946300000|2022-06-23 01:05:00|10393.6|10388.6|10387.8|10382.8|10395|10390|10387.8|10382.8|34
1655946600000|2022-06-23 01:10:00|10388.3|10383.3|10392.1|10387.1|10392.8|10387.8|10387.1|10382.1|28
1655946900000|2022-06-23 01:15:00|10392.3|10387.3|10390|10385|10392.8|10387.8|10389.8|10384.8|13
1655947200000|2022-06-23 01:20:00|10390.3|10385.3|10386.8|10381.8|10390.8|10385.8|10385.3|10380.3|24
1655947500000|2022-06-23 01:25:00|10386.4|10381.4|10388.7|10383.7|10390.2|10385.2|10386.4|10381.4|29
1655947800000|2022-06-23 01:30:00|10388.4|10383.4|10393.5|10388.5|10393.5|10388.5|10387.9|10382.9|22
1655948100000|2022-06-23 01:35:00|10393.7|10388.7|10396.5|10391.5|10397.5|10392.5|10392.8|10387.8|37
1655948400000|2022-06-23 01:40:00|10396.7|10391.7|10402.2|10397.2|10402.9|10397.9|10395.7|10390.7|78
1655948700000|2022-06-23 01:45:00|10402|10397|10402.4|10397.4|10403.7|10398.7|10400.7|10395.7|93
1655949000000|2022-06-23 01:50:00|10402.2|10397.2|10403.7|10398.7|10403.7|10398.7|10401|10396|43
1655949300000|2022-06-23 01:55:00|10403.3|10398.3|10404.9|10399.9|10405.8|10400.8|10401.3|10396.3|73
1655949600000|2022-06-23 02:00:00|10404.7|10399.7|10402.7|10397.7|10405.1|10400.1|10402.3|10397.3|25
1655949900000|2022-06-23 02:05:00|10403|10398|10403.2|10398.2|10404.9|10399.9|10402.3|10397.3|20
1655950200000|2022-06-23 02:10:00|10403|10398|10403.2|10398.2|10404.2|10399.2|10402.2|10397.2|17
1655950500000|2022-06-23 02:15:00|10403.5|10398.5|10402.9|10397.9|10403.7|10398.7|10400.1|10395.1|34
1655950800000|2022-06-23 02:20:00|10403.1|10398.1|10405.4|10400.4|10406.1|10401.1|10401.4|10396.4|34
1655951100000|2022-06-23 02:25:00|10405.6|10400.6|10405.7|10400.7|10406.2|10401.2|10404.7|10399.7|50
1655951400000|2022-06-23 02:30:00|10405.5|10400.5|10401.7|10396.7|10406.2|10401.2|10401.7|10396.7|18
1655951700000|2022-06-23 02:35:00|10402.6|10397.6|10399.2|10394.2|10402.6|10397.6|10399.2|10394.2|59
1655952000000|2022-06-23 02:40:00|10398.9|10393.9|10397.2|10392.2|10400.4|10395.4|10396.7|10391.7|31
1655952300000|2022-06-23 02:45:00|10396.9|10391.9|10387.7|10382.7|10397.1|10392.1|10387.2|10382.2|59
1655952600000|2022-06-23 02:50:00|10387.9|10382.9|10386.7|10381.7|10389.7|10384.7|10384.7|10379.7|46
1655952900000|2022-06-23 02:55:00|10386.9|10381.9|10388.2|10383.2|10388.4|10383.4|10383|10378|47
1655953200000|2022-06-23 03:00:00|10388.4|10383.4|10390.2|10385.2|10391.4|10386.4|10385.8|10380.8|30
1655953500000|2022-06-23 03:05:00|10390.4|10385.4|10389.2|10384.2|10391.7|10386.7|10388.3|10383.3|7
1655953800000|2022-06-23 03:10:00|10389|10384|10389.3|10384.3|10390.7|10385.7|10387.5|10382.5|25
1655954100000|2022-06-23 03:15:00|10389.5|10384.5|10387.7|10382.7|10392.2|10387.2|10387.5|10382.5|29
1655954400000|2022-06-23 03:20:00|10387.9|10382.9|10388.5|10383.5|10389.7|10384.7|10387.2|10382.2|7
1655954700000|2022-06-23 03:25:00|10388.2|10383.2|10389.4|10384.4|10390.7|10385.7|10388.2|10383.2|16
1655955000000|2022-06-23 03:30:00|10389.2|10384.2|10389.1|10384.1|10390.2|10385.2|10387.9|10382.9|5
1655955300000|2022-06-23 03:35:00|10388.9|10383.9|10391.1|10386.1|10391.1|10386.1|10387.1|10382.1|16
1655955600000|2022-06-23 03:40:00|10391.2|10386.2|10394.4|10389.4|10394.6|10389.6|10390.9|10385.9|14
1655955900000|2022-06-23 03:45:00|10394.2|10389.2|10393.9|10388.9|10395.3|10390.3|10393.4|10388.4|11
1655956200000|2022-06-23 03:50:00|10393.7|10388.7|10391.7|10386.7|10394.1|10389.1|10391.5|10386.5|21
1655956500000|2022-06-23 03:55:00|10391.5|10386.5|10389.2|10384.2|10391.9|10386.9|10388.2|10383.2|50
1655956800000|2022-06-23 04:00:00|10389|10384|10387.2|10382.2|10389.9|10384.9|10386.7|10381.7|22
1655957100000|2022-06-23 04:05:00|10387.4|10382.4|10391.2|10386.2|10391.4|10386.4|10387.2|10382.2|4
1655957400000|2022-06-23 04:10:00|10391|10386|10391.2|10386.2|10392.4|10387.4|10390.2|10385.2|22
1655957700000|2022-06-23 04:15:00|10391|10386|10389.5|10384.5|10391.2|10386.2|10389.3|10384.3|10
1655958000000|2022-06-23 04:20:00|10389.7|10384.7|10387.7|10382.7|10389.7|10384.7|10387.2|10382.2|16
1655958300000|2022-06-23 04:25:00|10387.5|10382.5|10386.2|10381.2|10388.1|10383.1|10385.7|10380.7|19
1655958600000|2022-06-23 04:30:00|10385.7|10380.7|10387.4|10382.4|10388.1|10383.1|10385.7|10380.7|31
1655958900000|2022-06-23 04:35:00|10387.2|10382.2|10386.9|10381.9|10389.2|10384.2|10385.9|10380.9|11
1655959200000|2022-06-23 04:40:00|10386.7|10381.7|10387|10382|10388.6|10383.6|10386.4|10381.4|15
1655959500000|2022-06-23 04:45:00|10387.2|10382.2|10389|10384|10390.2|10385.2|10386.7|10381.7|16
1655959800000|2022-06-23 04:50:00|10388.8|10383.8|10389.3|10384.3|10390.5|10385.5|10388.7|10383.7|3
1655960100000|2022-06-23 04:55:00|10389.5|10384.5|10391|10386|10391|10386|10389|10384|20
1655960400000|2022-06-23 05:00:00|10391.2|10386.2|10392.2|10387.2|10393.2|10388.2|10390.8|10385.8|12
1655960700000|2022-06-23 05:05:00|10392.4|10387.4|10391.1|10386.1|10394.2|10389.2|10390.5|10385.5|12
1655961000000|2022-06-23 05:10:00|10391.2|10386.2|10389.7|10384.7|10391.6|10386.6|10389.7|10384.7|5
1655961300000|2022-06-23 05:15:00|10389.9|10384.9|10390|10385|10390.7|10385.7|10389.2|10384.2|17
1655961600000|2022-06-23 05:20:00|10389.8|10384.8|10392.6|10387.6|10393.3|10388.3|10389.5|10384.5|45
1655961900000|2022-06-23 05:25:00|10392.9|10387.9|10391.7|10386.7|10393.2|10388.2|10390.2|10385.2|23
1655962200000|2022-06-23 05:30:00|10391.3|10386.3|10389|10384|10392.1|10387.1|10387|10382|31
1655962500000|2022-06-23 05:35:00|10388.8|10383.8|10388.7|10383.7|10388.8|10383.8|10385.5|10380.5|18
1655962800000|2022-06-23 05:40:00|10388.3|10383.3|10390.5|10385.5|10390.7|10385.7|10387.5|10382.5|12
1655963100000|2022-06-23 05:45:00|10390.2|10385.2|10391.7|10386.7|10393|10388|10390.2|10385.2|28
1655963400000|2022-06-23 05:50:00|10391.2|10386.2|10390.4|10385.4|10392.9|10387.9|10388.6|10383.6|119
1655963700000|2022-06-23 05:55:00|10390.1|10385.1|10389.2|10384.2|10392.1|10387.1|10388.9|10383.9|64
1655964000000|2022-06-23 06:00:00|10389.4|10384.4|10396.7|10391.7|10397.2|10392.2|10389.2|10384.2|68
1655964300000|2022-06-23 06:05:00|10396.5|10391.5|10399.7|10394.7|10401.1|10396.1|10396.3|10391.3|153
1655964600000|2022-06-23 06:10:00|10399.6|10394.6|10401.2|10396.2|10402.4|10397.4|10396.7|10391.7|42
1655964900000|2022-06-23 06:15:00|10400.9|10395.9|10399.1|10394.1|10402.7|10397.7|10398.7|10393.7|33
1655965200000|2022-06-23 06:20:00|10399.4|10394.4|10401.7|10396.7|10402.3|10397.3|10398.4|10393.4|11
1655965500000|2022-06-23 06:25:00|10401.9|10396.9|10400.6|10395.6|10401.9|10396.9|10398.2|10393.2|13
1655965800000|2022-06-23 06:30:00|10400.8|10395.8|10396.9|10391.9|10401.6|10396.6|10396.7|10391.7|11
1655966100000|2022-06-23 06:35:00|10397.1|10392.1|10397.8|10392.8|10398.6|10393.6|10395.6|10390.6|14
1655966400000|2022-06-23 06:40:00|10397.6|10392.6|10400.8|10395.8|10401.4|10396.4|10396.7|10391.7|24
1655966700000|2022-06-23 06:45:00|10401.1|10396.1|10397.6|10392.6|10403.6|10398.6|10396.6|10391.6|39
1655967000000|2022-06-23 06:50:00|10397.8|10392.8|10394.6|10389.6|10398.3|10393.3|10393.3|10388.3|71
1655967300000|2022-06-23 06:55:00|10394.8|10389.8|10390.3|10385.3|10395.5|10390.5|10389.1|10384.1|34
1655967600000|2022-06-23 07:00:00|10390.6|10385.6|10394.3|10389.3|10397.6|10392.6|10390.3|10385.3|81
1655967900000|2022-06-23 07:05:00|10394.5|10389.5|10396.1|10391.1|10397.1|10392.1|10389.9|10384.9|33
1655968200000|2022-06-23 07:10:00|10395.5|10390.5|10399.9|10394.9|10400.6|10395.6|10392.3|10387.3|40
1655968500000|2022-06-23 07:15:00|10403|10398|10415.2|10410.2|10416.2|10411.2|10402.8|10397.8|387
1655968800000|2022-06-23 07:20:00|10415.7|10410.7|10422.2|10417.2|10422.8|10417.8|10415.5|10410.5|210
1655969100000|2022-06-23 07:25:00|10422|10417|10423.5|10418.5|10425.6|10420.6|10420.1|10415.1|207
1655969400000|2022-06-23 07:30:00|10424.1|10419.1|10432.5|10427.5|10438.2|10433.2|10424.1|10419.1|687
1655969700000|2022-06-23 07:35:00|10432.7|10427.7|10440.3|10435.3|10441.5|10436.5|10432.1|10427.1|240
1655970000000|2022-06-23 07:40:00|10440.5|10435.5|10434.6|10429.6|10444.5|10439.5|10434.4|10429.4|247
1655970300000|2022-06-23 07:45:00|10435.1|10430.1|10434.3|10429.3|10440.2|10435.2|10434.1|10429.1|210
1655970600000|2022-06-23 07:50:00|10434.5|10429.5|10435.9|10430.9|10437.3|10432.3|10434.1|10429.1|45
1655970900000|2022-06-23 07:55:00|10436.1|10431.1|10438.7|10433.7|10441.6|10436.6|10434.1|10429.1|82
1655971200000|2022-06-23 08:00:00|10438.5|10433.5|10439.2|10434.2|10442.7|10437.7|10436|10431|106
1655971500000|2022-06-23 08:05:00|10439|10434|10440.3|10435.3|10441.7|10436.7|10438.8|10433.8|59
1655971800000|2022-06-23 08:10:00|10439.8|10434.8|10435.4|10430.4|10440.7|10435.7|10434|10429|129
1655972100000|2022-06-23 08:15:00|10435.2|10430.2|10435.1|10430.1|10437.2|10432.2|10433.2|10428.2|89
1655972400000|2022-06-23 08:20:00|10434.9|10429.9|10440.6|10435.6|10440.6|10435.6|10433.9|10428.9|44
1655972700000|2022-06-23 08:25:00|10440.9|10435.9|10440.3|10435.3|10441.3|10436.3|10437.8|10432.8|302
1655973000000|2022-06-23 08:30:00|10439.8|10434.8|10443.2|10438.2|10446.8|10441.8|10435.3|10430.3|132
1655973300000|2022-06-23 08:35:00|10443.5|10438.5|10441.2|10436.2|10446.2|10441.2|10439.8|10434.8|76
1655973600000|2022-06-23 08:40:00|10441.4|10436.4|10445.7|10440.7|10446.2|10441.2|10439.7|10434.7|113
1655973900000|2022-06-23 08:45:00|10445.4|10440.4|10451.6|10446.6|10453|10448|10444.7|10439.7|198
1655974200000|2022-06-23 08:50:00|10451.4|10446.4|10443.9|10438.9|10452.6|10447.6|10443.6|10438.6|118
1655974500000|2022-06-23 08:55:00|10444.1|10439.1|10446.1|10441.1|10446.8|10441.8|10443.4|10438.4|43
1655974800000|2022-06-23 09:00:00|10445.9|10440.9|10443.4|10438.4|10446.6|10441.6|10443.2|10438.2|47
1655975100000|2022-06-23 09:05:00|10443.2|10438.2|10438.2|10433.2|10443.6|10438.6|10438.2|10433.2|48
1655975400000|2022-06-23 09:10:00|10438.1|10433.1|10434.4|10429.4|10441.1|10436.1|10434.4|10429.4|40
1655975700000|2022-06-23 09:15:00|10434.1|10429.1|10431.6|10426.6|10435.6|10430.6|10430.6|10425.6|69
1655976000000|2022-06-23 09:20:00|10432.1|10427.1|10432.6|10427.6|10433.1|10428.1|10427.7|10422.7|215
1655976300000|2022-06-23 09:25:00|10432.4|10427.4|10431.6|10426.6|10434.7|10429.7|10430.7|10425.7|46
1655976600000|2022-06-23 09:30:00|10431.4|10426.4|10435.7|10430.7|10436.9|10431.9|10430.7|10425.7|57
1655976900000|2022-06-23 09:35:00|10435.9|10430.9|10434.2|10429.2|10437.9|10432.9|10430.9|10425.9|45
1655977200000|2022-06-23 09:40:00|10434.4|10429.4|10435.7|10430.7|10436.4|10431.4|10432.7|10427.7|17
1655977500000|2022-06-23 09:45:00|10435.9|10430.9|10434.7|10429.7|10439.4|10434.4|10434.4|10429.4|42
1655977800000|2022-06-23 09:50:00|10434.4|10429.4|10434.2|10429.2|10435.6|10430.6|10431.9|10426.9|27
1655978100000|2022-06-23 09:55:00|10434.1|10429.1|10429.1|10424.1|10435.6|10430.6|10428.4|10423.4|75
1655978400000|2022-06-23 10:00:00|10429.3|10424.3|10434.1|10429.1|10434.1|10429.1|10428.1|10423.1|39
1655978700000|2022-06-23 10:05:00|10433.9|10428.9|10435.1|10430.1|10436.8|10431.8|10433.9|10428.9|41
1655979000000|2022-06-23 10:10:00|10435.3|10430.3|10433.9|10428.9|10436.3|10431.3|10432.7|10427.7|26
1655979300000|2022-06-23 10:15:00|10434.1|10429.1|10429.1|10424.1|10434.6|10429.6|10427.8|10422.8|33
1655979600000|2022-06-23 10:20:00|10428.9|10423.9|10426.1|10421.1|10430.1|10425.1|10425.9|10420.9|35
1655979900000|2022-06-23 10:25:00|10426.3|10421.3|10427|10422|10428.4|10423.4|10422.6|10417.6|78
1655980200000|2022-06-23 10:30:00|10427.1|10422.1|10429.6|10424.6|10430.6|10425.6|10426.8|10421.8|122
1655980500000|2022-06-23 10:35:00|10429.9|10424.9|10433.6|10428.6|10434.9|10429.9|10429.4|10424.4|65
1655980800000|2022-06-23 10:40:00|10433.9|10428.9|10433.1|10428.1|10434.1|10429.1|10429.2|10424.2|39
1655981100000|2022-06-23 10:45:00|10432.9|10427.9|10433.7|10428.7|10437.1|10432.1|10432.6|10427.6|78
1655981400000|2022-06-23 10:50:00|10433.4|10428.4|10434.3|10429.3|10436.1|10431.1|10433.4|10428.4|58
1655981700000|2022-06-23 10:55:00|10434.7|10429.7|10433.1|10428.1|10434.7|10429.7|10430.3|10425.3|31
1655982000000|2022-06-23 11:00:00|10432.9|10427.9|10430.6|10425.6|10434.4|10429.4|10429.4|10424.4|37
1655982300000|2022-06-23 11:05:00|10430.8|10425.8|10436.1|10431.1|10437.6|10432.6|10430.6|10425.6|48
1655982600000|2022-06-23 11:10:00|10436.3|10431.3|10437.4|10432.4|10440.9|10435.9|10435.6|10430.6|65
1655982900000|2022-06-23 11:15:00|10437.6|10432.6|10436.4|10431.4|10440.1|10435.1|10436.1|10431.1|37
1655983200000|2022-06-23 11:20:00|10436.1|10431.1|10437.4|10432.4|10438.8|10433.8|10435.1|10430.1|29
1655983500000|2022-06-23 11:25:00|10437.6|10432.6|10434.8|10429.8|10437.6|10432.6|10434.4|10429.4|20
1655983800000|2022-06-23 11:30:00|10434.9|10429.9|10436.6|10431.6|10437.3|10432.3|10434.4|10429.4|17
1655984100000|2022-06-23 11:35:00|10436.4|10431.4|10437.6|10432.6|10437.6|10432.6|10435.6|10430.6|26
1655984400000|2022-06-23 11:40:00|10437.8|10432.8|10437.4|10432.4|10443.4|10438.4|10437.2|10432.2|221
1655984700000|2022-06-23 11:45:00|10437.6|10432.6|10428|10423|10437.6|10432.6|10427.3|10422.3|83
1655985000000|2022-06-23 11:50:00|10428.3|10423.3|10429.6|10424.6|10432.1|10427.1|10427.6|10422.6|41
1655985300000|2022-06-23 11:55:00|10429.8|10424.8|10434|10429|10437.1|10432.1|10429.3|10424.3|89
1655985600000|2022-06-23 12:00:00|10434.3|10429.3|10435.6|10430.6|10438.5|10433.5|10432.8|10427.8|68
1655985900000|2022-06-23 12:05:00|10435.5|10430.5|10434.6|10429.6|10438|10433|10433.3|10428.3|51
1655986200000|2022-06-23 12:10:00|10434.8|10429.8|10439.1|10434.1|10439.6|10434.6|10433.1|10428.1|56
1655986500000|2022-06-23 12:15:00|10439.3|10434.3|10437.3|10432.3|10440.6|10435.6|10436.6|10431.6|48
1655986800000|2022-06-23 12:20:00|10437.1|10432.1|10428.5|10423.5|10437.1|10432.1|10427.6|10422.6|62
1655987100000|2022-06-23 12:25:00|10428.2|10423.2|10421.3|10416.3|10429.3|10424.3|10419.6|10414.6|209
1655987400000|2022-06-23 12:30:00|10420.8|10415.8|10419|10414|10424.7|10419.7|10419|10414|185
1655987700000|2022-06-23 12:35:00|10418.8|10413.8|10419.3|10414.3|10421.1|10416.1|10415.6|10410.6|109
1655988000000|2022-06-23 12:40:00|10419.1|10414.1|10426.6|10421.6|10426.8|10421.8|10416.6|10411.6|117
1655988300000|2022-06-23 12:45:00|10426.8|10421.8|10427.3|10422.3|10430|10425|10422.1|10417.1|134
1655988600000|2022-06-23 12:50:00|10427.5|10422.5|10425.8|10420.8|10431.5|10426.5|10425.5|10420.5|58
1655988900000|2022-06-23 12:55:00|10425.5|10420.5|10426.5|10421.5|10428.4|10423.4|10422.1|10417.1|104
1655989200000|2022-06-23 13:00:00|10426.3|10421.3|10418.5|10413.5|10426.8|10421.8|10418.3|10413.3|192
1655989500000|2022-06-23 13:05:00|10418.3|10413.3|10414.7|10409.7|10419.9|10414.9|10414.2|10409.2|50
1655989800000|2022-06-23 13:10:00|10414.9|10409.9|10416.5|10411.5|10416.7|10411.7|10409.9|10404.9|105
1655990100000|2022-06-23 13:15:00|10416.2|10411.2|10416.5|10411.5|10420.9|10415.9|10415.5|10410.5|42
1655990400000|2022-06-23 13:20:00|10416.7|10411.7|10412.4|10407.4|10417.7|10412.7|10411.1|10406.1|84
1655990700000|2022-06-23 13:25:00|10412.5|10407.5|10410.7|10405.7|10414.2|10409.2|10409|10404|94
1655991000000|2022-06-23 13:30:00|10410.5|10405.5|10410.9|10405.9|10413.7|10408.7|10408.9|10403.9|202
1655991300000|2022-06-23 13:35:00|10411.3|10406.3|10419.1|10414.1|10419.1|10414.1|10409.2|10404.2|181
1655991600000|2022-06-23 13:40:00|10418.9|10413.9|10423.8|10418.8|10424|10419|10416.2|10411.2|407
1655991900000|2022-06-23 13:45:00|10424.2|10419.2|10409.3|10404.3|10424.2|10419.2|10406.3|10401.3|896
1655992200000|2022-06-23 13:50:00|10409.5|10404.5|10402.6|10397.6|10411.7|10406.7|10402.6|10397.6|230
1655992500000|2022-06-23 13:55:00|10402.4|10397.4|10396.8|10391.8|10402.4|10397.4|10396.8|10391.8|1045
1655992800000|2022-06-23 14:00:00|10392.1|10387.1|10389.3|10384.3|10392.1|10387.1|10385.5|10380.5|872
1655993100000|2022-06-23 14:05:00|10389.1|10384.1|10402.7|10397.7|10405.4|10400.4|10389.1|10384.1|233
1655993400000|2022-06-23 14:10:00|10402.4|10397.4|10403.7|10398.7|10407.2|10402.2|10401.2|10396.2|124
1655993700000|2022-06-23 14:15:00|10403.2|10398.2|10418.3|10413.3|10418.9|10413.9|10402.4|10397.4|204
1655994000000|2022-06-23 14:20:00|10418.4|10413.4|10409.1|10404.1|10418.4|10413.4|10406.3|10401.3|165
1655994300000|2022-06-23 14:25:00|10408.9|10403.9|10413.4|10408.4|10416.1|10411.1|10407.1|10402.1|115
1655994600000|2022-06-23 14:30:00|10413.2|10408.2|10419.3|10414.3|10419.5|10414.5|10408.2|10403.2|132
1655994900000|2022-06-23 14:35:00|10419.6|10414.6|10415.9|10410.9|10422.1|10417.1|10415.9|10410.9|117
1655995200000|2022-06-23 14:40:00|10415.8|10410.8|10416.3|10411.3|10420.8|10415.8|10413.9|10408.9|114
1655995500000|2022-06-23 14:45:00|10416.6|10411.6|10411.8|10406.8|10418|10413|10407.6|10402.6|123
1655995800000|2022-06-23 14:50:00|10412.1|10407.1|10403.8|10398.8|10416.6|10411.6|10402.8|10397.8|158
1655996100000|2022-06-23 14:55:00|10404|10399|10404.3|10399.3|10405.8|10400.8|10402.1|10397.1|65
1655996400000|2022-06-23 15:00:00|10404.6|10399.6|10407.1|10402.1|10410.3|10405.3|10402.1|10397.1|499
1655996700000|2022-06-23 15:05:00|10407.3|10402.3|10402.4|10397.4|10411.1|10406.1|10402.4|10397.4|66
1655997000000|2022-06-23 15:10:00|10402.6|10397.6|10397.1|10392.1|10405.3|10400.3|10393.6|10388.6|173
1655997300000|2022-06-23 15:15:00|10397.3|10392.3|10404.1|10399.1|10404.8|10399.8|10396.8|10391.8|43
1655997600000|2022-06-23 15:20:00|10404.3|10399.3|10416.9|10411.9|10417.1|10412.1|10401.9|10396.9|212
1655997900000|2022-06-23 15:25:00|10417.1|10412.1|10414.4|10409.4|10417.7|10412.7|10410.9|10405.9|90
1655998200000|2022-06-23 15:30:00|10414.2|10409.2|10412.9|10407.9|10415.9|10410.9|10411.7|10406.7|54
1655998500000|2022-06-23 15:35:00|10412.8|10407.8|10415.8|10410.8|10416.4|10411.4|10411.2|10406.2|43
1655998800000|2022-06-23 15:40:00|10415.9|10410.9|10414.9|10409.9|10416.6|10411.6|10411.1|10406.1|41
1655999100000|2022-06-23 15:45:00|10415.1|10410.1|10415.8|10410.8|10416.3|10411.3|10412.9|10407.9|35
1655999400000|2022-06-23 15:50:00|10415.6|10410.6|10418.1|10413.1|10418.1|10413.1|10413.3|10408.3|47
1655999700000|2022-06-23 15:55:00|10417.9|10412.9|10427.2|10422.2|10427.4|10422.4|10416.7|10411.7|285
1656000000000|2022-06-23 16:00:00|10426.9|10421.9|10431.9|10426.9|10434.7|10429.7|10425.7|10420.7|374
1656000300000|2022-06-23 16:05:00|10431.7|10426.7|10421.7|10416.7|10432.4|10427.4|10421.4|10416.4|126
1656000600000|2022-06-23 16:10:00|10421.9|10416.9|10423.2|10418.2|10423.2|10418.2|10419.2|10414.2|59
1656000900000|2022-06-23 16:15:00|10422.7|10417.7|10424.5|10419.5|10424.7|10419.7|10419.7|10414.7|161
1656001200000|2022-06-23 16:20:00|10424.7|10419.7|10425.2|10420.2|10426.4|10421.4|10421.7|10416.7|22
1656001500000|2022-06-23 16:25:00|10425.4|10420.4|10427.9|10422.9|10428.2|10423.2|10424.7|10419.7|48
1656001800000|2022-06-23 16:30:00|10427.7|10422.7|10424.9|10419.9|10428.2|10423.2|10424.1|10419.1|48
1656002100000|2022-06-23 16:35:00|10425.1|10420.1|10426.2|10421.2|10429.7|10424.7|10424.4|10419.4|108
1656002400000|2022-06-23 16:40:00|10426.5|10421.5|10424.7|10419.7|10428.2|10423.2|10421.7|10416.7|34
1656002700000|2022-06-23 16:45:00|10424.2|10419.2|10427.4|10422.4|10428.1|10423.1|10422.5|10417.5|142
1656003000000|2022-06-23 16:50:00|10427.1|10422.1|10426.2|10421.2|10428.2|10423.2|10425.7|10420.7|63
1656003300000|2022-06-23 16:55:00|10425.9|10420.9|10425.9|10420.9|10427.4|10422.4|10423.5|10418.5|32
1656003600000|2022-06-23 17:00:00|10425.7|10420.7|10426.1|10421.1|10430.2|10425.2|10425.3|10420.3|100
1656003900000|2022-06-23 17:05:00|10426.3|10421.3|10419.6|10414.6|10427.1|10422.1|10419.4|10414.4|36
1656004200000|2022-06-23 17:10:00|10419.4|10414.4|10420.9|10415.9|10421.1|10416.1|10418.1|10413.1|70
1656004500000|2022-06-23 17:15:00|10420.7|10415.7|10422.9|10417.9|10423.2|10418.2|10417.7|10412.7|110
1656004800000|2022-06-23 17:20:00|10422.7|10417.7|10425.9|10420.9|10428.2|10423.2|10422|10417|164
1656005100000|2022-06-23 17:25:00|10425.7|10420.7|10422.9|10417.9|10426.4|10421.4|10422.1|10417.1|21
1656005400000|2022-06-23 17:30:00|10422.7|10417.7|10421.4|10416.4|10424.1|10419.1|10421.2|10416.2|65
1656005700000|2022-06-23 17:35:00|10421.6|10416.6|10421.9|10416.9|10424.1|10419.1|10420.4|10415.4|48
1656006000000|2022-06-23 17:40:00|10421.7|10416.7|10425.4|10420.4|10425.7|10420.7|10421.4|10416.4|122
1656006300000|2022-06-23 17:45:00|10425.1|10420.1|10424.4|10419.4|10425.6|10420.6|10421.7|10416.7|21
1656006600000|2022-06-23 17:50:00|10424.6|10419.6|10428.1|10423.1|10428.2|10423.2|10423.4|10418.4|61
1656006900000|2022-06-23 17:55:00|10428.2|10423.2|10429.9|10424.9|10430.6|10425.6|10427.7|10422.7|279
1656007200000|2022-06-23 18:00:00|10430.1|10425.1|10429.4|10424.4|10430.7|10425.7|10427|10422|34
1656007500000|2022-06-23 18:05:00|10429.6|10424.6|10428.4|10423.4|10430.1|10425.1|10427.7|10422.7|19
1656007800000|2022-06-23 18:10:00|10428.7|10423.7|10425.1|10420.1|10430.3|10425.3|10424.9|10419.9|13
1656008100000|2022-06-23 18:15:00|10425.4|10420.4|10425.4|10420.4|10427.1|10422.1|10423.9|10418.9|137
1656008400000|2022-06-23 18:20:00|10425.6|10420.6|10426.2|10421.2|10428.9|10423.9|10425.2|10420.2|19
1656008700000|2022-06-23 18:25:00|10426.4|10421.4|10427.6|10422.6|10428.1|10423.1|10426.1|10421.1|17
1656009000000|2022-06-23 18:30:00|10427.4|10422.4|10422.6|10417.6|10428.1|10423.1|10421.9|10416.9|62
1656009300000|2022-06-23 18:35:00|10422.4|10417.4|10420.9|10415.9|10423.9|10418.9|10420.2|10415.2|36
1656009600000|2022-06-23 18:40:00|10420.6|10415.6|10418.9|10413.9|10421.9|10416.9|10418.4|10413.4|15
1656009900000|2022-06-23 18:45:00|10419.1|10414.1|10419.6|10414.6|10422.1|10417.1|10418.9|10413.9|26
1656010200000|2022-06-23 18:50:00|10419.9|10414.9|10417.2|10412.2|10420.6|10415.6|10416.9|10411.9|122
1656010500000|2022-06-23 18:55:00|10417.4|10412.4|10417.9|10412.9|10420.6|10415.6|10417|10412|454
1656010800000|2022-06-23 19:00:00|10417.6|10412.6|10412.4|10407.4|10418.3|10413.3|10412.4|10407.4|377
1656011100000|2022-06-23 19:05:00|10412.6|10407.6|10412.4|10407.4|10413.8|10408.8|10410.9|10405.9|227
1656011400000|2022-06-23 19:10:00|10412.1|10407.1|10412.2|10407.2|10413.6|10408.6|10411.2|10406.2|127
1656011700000|2022-06-23 19:15:00|10412.4|10407.4|10407.4|10402.4|10413.1|10408.1|10406.9|10401.9|166
1656012000000|2022-06-23 19:20:00|10407.7|10402.7|10408.8|10403.8|10408.9|10403.9|10406.9|10401.9|204
1656012300000|2022-06-23 19:25:00|10409|10404|10409.1|10404.1|10409.3|10404.3|10407.1|10402.1|29
1656012600000|2022-06-23 19:30:00|10408.9|10403.9|10408.6|10403.6|10410.1|10405.1|10407.8|10402.8|76
1656012900000|2022-06-23 19:35:00|10408.8|10403.8|10409.3|10404.3|10410.8|10405.8|10408.1|10403.1|98
1656013200000|2022-06-23 19:40:00|10409.1|10404.1|10408.1|10403.1|10409.7|10404.7|10406.6|10401.6|50
1656013500000|2022-06-23 19:45:00|10407.8|10402.8|10407.7|10402.7|10408.1|10403.1|10405.4|10400.4|59
1656013800000|2022-06-23 19:50:00|10407.9|10402.9|10410.4|10405.4|10410.8|10405.8|10406.9|10401.9|36
1656014100000|2022-06-23 19:55:00|10410.2|10405.2|10410.2|10405.2|10411.5|10406.5|10405.9|10400.9|401
1656014400000|2022-06-23 20:00:00|10410|10405|10410.5|10405.5|10410.7|10405.7|10407.8|10402.8|31
1656014700000|2022-06-23 20:05:00|10410.7|10405.7|10413.5|10408.5|10413.7|10408.7|10410.5|10405.5|14
1656015000000|2022-06-23 20:10:00|10413.2|10408.2|10413|10408|10414.2|10409.2|10412.8|10407.8|7
1656015300000|2022-06-23 20:15:00|10413.2|10408.2|10414.5|10409.5|10414.8|10409.8|10413.2|10408.2|20
1656015600000|2022-06-23 20:20:00|10414.3|10409.3|10414.5|10409.5|10415|10410|10414.3|10409.3|0
1656015900000|2022-06-23 20:25:00|10414.8|10409.8|10415.1|10410.1|10415.5|10410.5|10414.6|10409.6|5
1656016200000|2022-06-23 20:30:00|10415.3|10410.3|10414.6|10409.6|10415.8|10410.8|10414.6|10409.6|5
1656016500000|2022-06-23 20:35:00|10414.3|10409.3|10414.7|10409.7|10414.7|10409.7|10413.3|10408.3|5
1656016800000|2022-06-23 20:40:00|10415.2|10410.2|10415.9|10410.9|10415.9|10410.9|10415|10410|7
1656017100000|2022-06-23 20:45:00|10416.2|10411.2|10415.9|10410.9|10416.4|10411.4|10415|10410|4
1656017400000|2022-06-23 20:50:00|10416.2|10411.2|10416.2|10411.2|10416.9|10411.9|10415.5|10410.5|11
1656017700000|2022-06-23 20:55:00|10416|10411|10417.5|10410.5|10417.5|10411.3|10415|10410|7
1656028800000|2022-06-24 00:00:00|10414.1|10409.1|10412.4|10407.4|10414.5|10409.5|10410.1|10405.1|74
1656029100000|2022-06-24 00:05:00|10412.6|10407.6|10411|10406|10414.1|10409.1|10411|10406|13
1656029400000|2022-06-24 00:10:00|10410.8|10405.8|10416.2|10411.2|10416.2|10411.2|10409.8|10404.8|28
1656029700000|2022-06-24 00:15:00|10416.4|10411.4|10419.7|10414.7|10420.7|10415.7|10416.2|10411.2|95
1656030000000|2022-06-24 00:20:00|10419.5|10414.5|10413|10408|10419.5|10414.5|10413|10408|18
1656030300000|2022-06-24 00:25:00|10413.2|10408.2|10419.4|10414.4|10420.2|10415.2|10413.2|10408.2|17
1656030600000|2022-06-24 00:30:00|10419.5|10414.5|10425.4|10420.4|10425.7|10420.7|10419.2|10414.2|30
1656030900000|2022-06-24 00:35:00|10425.2|10420.2|10422.4|10417.4|10426.6|10421.6|10421.9|10416.9|14
1656031200000|2022-06-24 00:40:00|10422.2|10417.2|10420.2|10415.2|10423.1|10418.1|10420|10415|11
1656031500000|2022-06-24 00:45:00|10420.4|10415.4|10417.2|10412.2|10421.2|10416.2|10415|10410|17
1656031800000|2022-06-24 00:50:00|10417.4|10412.4|10422|10417|10422.7|10417.7|10417|10412|26
1656032100000|2022-06-24 00:55:00|10421.8|10416.8|10420.7|10415.7|10422.5|10417.5|10419.8|10414.8|20
1656032400000|2022-06-24 01:00:00|10420.4|10415.4|10420.9|10415.9|10423.7|10418.7|10419.7|10414.7|25
1656032700000|2022-06-24 01:05:00|10420.7|10415.7|10416.7|10411.7|10420.7|10415.7|10415.2|10410.2|12
1656033000000|2022-06-24 01:10:00|10416.9|10411.9|10412.9|10407.9|10416.9|10411.9|10412.2|10407.2|24
1656033300000|2022-06-24 01:15:00|10412.7|10407.7|10411.2|10406.2|10413.1|10408.1|10410.5|10405.5|21
1656033600000|2022-06-24 01:20:00|10411.4|10406.4|10408.9|10403.9|10412.6|10407.6|10408.1|10403.1|24
1656033900000|2022-06-24 01:25:00|10409.1|10404.1|10411.9|10406.9|10413.1|10408.1|10408.4|10403.4|11
1656034200000|2022-06-24 01:30:00|10412.1|10407.1|10408.9|10403.9|10414.1|10409.1|10408.9|10403.9|16
1656034500000|2022-06-24 01:35:00|10408.6|10403.6|10409.3|10404.3|10409.9|10404.9|10407.1|10402.1|23
1656034800000|2022-06-24 01:40:00|10409.1|10404.1|10406.9|10401.9|10409.3|10404.3|10405.9|10400.9|11
1656035100000|2022-06-24 01:45:00|10406.6|10401.6|10407.2|10402.2|10408.3|10403.3|10405.2|10400.2|27
1656035400000|2022-06-24 01:50:00|10406.5|10401.5|10404.7|10399.7|10406.9|10401.9|10403.7|10398.7|43
1656035700000|2022-06-24 01:55:00|10404.9|10399.9|10408.1|10403.1|10408.1|10403.1|10404.1|10399.1|22
1656036000000|2022-06-24 02:00:00|10408.3|10403.3|10409.3|10404.3|10410.3|10405.3|10406.7|10401.7|10
1656036300000|2022-06-24 02:05:00|10409.5|10404.5|10407.8|10402.8|10409.6|10404.6|10407.3|10402.3|9
1656036600000|2022-06-24 02:10:00|10407.6|10402.6|10407.1|10402.1|10409.1|10404.1|10406.6|10401.6|29
1656036900000|2022-06-24 02:15:00|10406.9|10401.9|10408.8|10403.8|10410|10405|10406.4|10401.4|12
1656037200000|2022-06-24 02:20:00|10408.6|10403.6|10409.5|10404.5|10410|10405|10408.3|10403.3|21
1656037500000|2022-06-24 02:25:00|10409.8|10404.8|10408.8|10403.8|10410|10405|10408.8|10403.8|12
1656037800000|2022-06-24 02:30:00|10408.6|10403.6|10405.5|10400.5|10409|10404|10405|10400|23
1656038100000|2022-06-24 02:35:00|10405.1|10400.1|10404.7|10399.7|10405.5|10400.5|10402.8|10397.8|16
1656038400000|2022-06-24 02:40:00|10404.8|10399.8|10403.3|10398.3|10406.1|10401.1|10402.8|10397.8|14
1656038700000|2022-06-24 02:45:00|10403.5|10398.5|10402.5|10397.5|10404.7|10399.7|10402|10397|131
1656039000000|2022-06-24 02:50:00|10402.7|10397.7|10402.8|10397.8|10404|10399|10402|10397|4
1656039300000|2022-06-24 02:55:00|10402.5|10397.5|10404.8|10399.8|10406.5|10401.5|10402.5|10397.5|5
1656039600000|2022-06-24 03:00:00|10404.5|10399.5|10406.8|10401.8|10407.3|10402.3|10404.5|10399.5|5
1656039900000|2022-06-24 03:05:00|10407|10402|10408.3|10403.3|10408.5|10403.5|10405.8|10400.8|9
1656040200000|2022-06-24 03:10:00|10408.5|10403.5|10408.5|10403.5|10410|10405|10408.5|10403.5|3
1656040500000|2022-06-24 03:15:00|10408.7|10403.7|10408|10403|10409|10404|10406.8|10401.8|5
1656040800000|2022-06-24 03:20:00|10408.2|10403.2|10406|10401|10408.5|10403.5|10406|10401|37
1656041100000|2022-06-24 03:25:00|10405.5|10400.5|10405.5|10400.5|10407.7|10402.7|10404.5|10399.5|47
1656041400000|2022-06-24 03:30:00|10405.7|10400.7|10405|10400|10406.4|10401.4|10405|10400|18
1656041700000|2022-06-24 03:35:00|10404.8|10399.8|10403.7|10398.7|10404.8|10399.8|10402.2|10397.2|11
1656042000000|2022-06-24 03:40:00|10403.9|10398.9|10405.7|10400.7|10406|10401|10403.7|10398.7|4
1656042300000|2022-06-24 03:45:00|10405.9|10400.9|10404.2|10399.2|10406.5|10401.5|10403.5|10398.5|3
1656042600000|2022-06-24 03:50:00|10404.4|10399.4|10405.2|10400.2|10405.7|10400.7|10403.7|10398.7|0
1656042900000|2022-06-24 03:55:00|10405.5|10400.5|10405.3|10400.3|10406|10401|10405|10400|6
1656043200000|2022-06-24 04:00:00|10405.5|10400.5|10404.5|10399.5|10406.7|10401.7|10404.5|10399.5|8
1656043500000|2022-06-24 04:05:00|10404.9|10399.9|10405|10400|10406.5|10401.5|10404.7|10399.7|12
1656043800000|2022-06-24 04:10:00|10404.7|10399.7|10404|10399|10405.2|10400.2|10403.5|10398.5|3
1656044100000|2022-06-24 04:15:00|10404.2|10399.2|10402.2|10397.2|10404.5|10399.5|10401.5|10396.5|18
1656044400000|2022-06-24 04:20:00|10402|10397|10402.7|10397.7|10403|10398|10401.7|10396.7|5
1656044700000|2022-06-24 04:25:00|10402.5|10397.5|10400.7|10395.7|10403|10398|10400.5|10395.5|8
1656045000000|2022-06-24 04:30:00|10400.9|10395.9|10402.7|10397.7|10403|10398|10400.5|10395.5|8
1656045300000|2022-06-24 04:35:00|10402.5|10397.5|10403.5|10398.5|10404|10399|10402|10397|5
1656045600000|2022-06-24 04:40:00|10403|10398|10400.7|10395.7|10403.7|10398.7|10400.5|10395.5|7
1656045900000|2022-06-24 04:45:00|10400.5|10395.5|10403.2|10398.2|10403.4|10398.4|10400.5|10395.5|13
1656046200000|2022-06-24 04:50:00|10403|10398|10399.5|10394.5|10403.2|10398.2|10399.5|10394.5|9
1656046500000|2022-06-24 04:55:00|10400|10395|10400.2|10395.2|10401|10396|10398.5|10393.5|100
1656046800000|2022-06-24 05:00:00|10400.5|10395.5|10401.7|10396.7|10402|10397|10399.5|10394.5|8
1656047100000|2022-06-24 05:05:00|10401.5|10396.5|10401.2|10396.2|10401.7|10396.7|10399.3|10394.3|6
1656047400000|2022-06-24 05:10:00|10401|10396|10400.8|10395.8|10402|10397|10399.3|10394.3|5
1656047700000|2022-06-24 05:15:00|10401|10396|10401.5|10396.5|10402|10397|10400.6|10395.6|4
1656048000000|2022-06-24 05:20:00|10401.3|10396.3|10400.5|10395.5|10402|10397|10400|10395|1
1656048300000|2022-06-24 05:25:00|10400.7|10395.7|10398.7|10393.7|10402.5|10397.5|10398.5|10393.5|4
1656048600000|2022-06-24 05:30:00|10398.9|10393.9|10396.7|10391.7|10399|10394|10396.5|10391.5|47
1656048900000|2022-06-24 05:35:00|10396.5|10391.5|10395|10390|10396.7|10391.7|10394.5|10389.5|22
1656049200000|2022-06-24 05:40:00|10394.7|10389.7|10395.9|10390.9|10397|10392|10394.7|10389.7|14
1656049500000|2022-06-24 05:45:00|10396|10391|10396.7|10391.7|10397|10392|10394.5|10389.5|16
1656049800000|2022-06-24 05:50:00|10396.9|10391.9|10398.2|10393.2|10399|10394|10396.9|10391.9|53
1656050100000|2022-06-24 05:55:00|10398.4|10393.4|10398.2|10393.2|10399.2|10394.2|10397.2|10392.2|31
1656050400000|2022-06-24 06:00:00|10398|10393|10398.2|10393.2|10403.7|10398.7|10397.9|10392.9|34
1656050700000|2022-06-24 06:05:00|10398.4|10393.4|10401.2|10396.2|10401.5|10396.5|10397.5|10392.5|30
1656051000000|2022-06-24 06:10:00|10401.4|10396.4|10402|10397|10402.5|10397.5|10400|10395|24
1656051300000|2022-06-24 06:15:00|10402.2|10397.2|10401.5|10396.5|10404.7|10399.7|10400.5|10395.5|17
1656051600000|2022-06-24 06:20:00|10401.7|10396.7|10404.5|10399.5|10405.4|10400.4|10401|10396|263
1656051900000|2022-06-24 06:25:00|10404.7|10399.7|10404|10399|10405.4|10400.4|10401.5|10396.5|20
1656052200000|2022-06-24 06:30:00|10403.7|10398.7|10405.4|10400.4|10406.7|10401.7|10403.5|10398.5|48
1656052500000|2022-06-24 06:35:00|10405.5|10400.5|10401.5|10396.5|10405.7|10400.7|10401.5|10396.5|96
1656052800000|2022-06-24 06:40:00|10401.7|10396.7|10401|10396|10403.2|10398.2|10400.8|10395.8|44
1656053100000|2022-06-24 06:45:00|10401.5|10396.5|10401.7|10396.7|10402.4|10397.4|10398.5|10393.5|213
1656053400000|2022-06-24 06:50:00|10401.9|10396.9|10402.5|10397.5|10403.4|10398.4|10400.9|10395.9|45
1656053700000|2022-06-24 06:55:00|10402.6|10397.6|10401.5|10396.5|10405.9|10400.9|10401.2|10396.2|125
1656054000000|2022-06-24 07:00:00|10401.8|10396.8|10403.9|10398.9|10404.2|10399.2|10400.2|10395.2|103
1656054300000|2022-06-24 07:05:00|10403.7|10398.7|10400.3|10395.3|10406.2|10401.2|10400|10395|64
1656054600000|2022-06-24 07:10:00|10400.5|10395.5|10405.2|10400.2|10405.9|10400.9|10400|10395|53
1656054900000|2022-06-24 07:15:00|10405.4|10400.4|10407.2|10402.2|10407.9|10402.9|10402.5|10397.5|63
1656055200000|2022-06-24 07:20:00|10407.5|10402.5|10408|10403|10409.4|10404.4|10407|10402|82
1656055500000|2022-06-24 07:25:00|10407.9|10402.9|10407.7|10402.7|10409.7|10404.7|10405|10400|43
1656055800000|2022-06-24 07:30:00|10407.9|10402.9|10407.4|10402.4|10409.9|10404.9|10406.4|10401.4|64
1656056100000|2022-06-24 07:35:00|10407.2|10402.2|10406.9|10401.9|10407.7|10402.7|10403.5|10398.5|47
1656056400000|2022-06-24 07:40:00|10407.2|10402.2|10404.2|10399.2|10408.4|10403.4|10404|10399|24
1656056700000|2022-06-24 07:45:00|10404.4|10399.4|10409.4|10404.4|10409.9|10404.9|10404.2|10399.2|56
1656057000000|2022-06-24 07:50:00|10409.2|10404.2|10406.9|10401.9|10410.9|10405.9|10406.5|10401.5|50
1656057300000|2022-06-24 07:55:00|10406.8|10401.8|10408.9|10403.9|10409.2|10404.2|10406.6|10401.6|14
1656057600000|2022-06-24 08:00:00|10409.2|10404.2|10407.4|10402.4|10410.4|10405.4|10405.2|10400.2|83
1656057900000|2022-06-24 08:05:00|10407.5|10402.5|10412.7|10407.7|10413.1|10408.1|10407|10402|50
1656058200000|2022-06-24 08:10:00|10412.5|10407.5|10416.1|10411.1|10416.1|10411.1|10412|10407|44
1656058500000|2022-06-24 08:15:00|10416.3|10411.3|10409.9|10404.9|10416.9|10411.9|10409.9|10404.9|32
1656058800000|2022-06-24 08:20:00|10410.1|10405.1|10413.5|10408.5|10414.4|10409.4|10410.1|10405.1|25
1656059100000|2022-06-24 08:25:00|10413|10408|10412.9|10407.9|10414.4|10409.4|10411.9|10406.9|25
1656059400000|2022-06-24 08:30:00|10412.7|10407.7|10411.1|10406.1|10414.6|10409.6|10410.7|10405.7|35
1656059700000|2022-06-24 08:35:00|10410.9|10405.9|10411.9|10406.9|10412.9|10407.9|10409.7|10404.7|13
1656060000000|2022-06-24 08:40:00|10412.1|10407.1|10407.4|10402.4|10412.4|10407.4|10407.4|10402.4|28
1656060300000|2022-06-24 08:45:00|10407.6|10402.6|10404.8|10399.8|10408.6|10403.6|10403.9|10398.9|81
1656060600000|2022-06-24 08:50:00|10404.6|10399.6|10400.9|10395.9|10405.9|10400.9|10399.9|10394.9|126
1656060900000|2022-06-24 08:55:00|10400.7|10395.7|10398.4|10393.4|10402.1|10397.1|10397.7|10392.7|57
1656061200000|2022-06-24 09:00:00|10398.7|10393.7|10398.5|10393.5|10401.2|10396.2|10397.9|10392.9|39
1656061500000|2022-06-24 09:05:00|10398.7|10393.7|10398|10393|10400.4|10395.4|10397.5|10392.5|49
1656061800000|2022-06-24 09:10:00|10398.2|10393.2|10395.9|10390.9|10399.7|10394.7|10395.7|10390.7|37
1656062100000|2022-06-24 09:15:00|10396.2|10391.2|10396.2|10391.2|10397.9|10392.9|10396|10391|34
1656062400000|2022-06-24 09:20:00|10396|10391|10396.5|10391.5|10397.9|10392.9|10395.1|10390.1|65
1656062700000|2022-06-24 09:25:00|10396.3|10391.3|10389.7|10384.7|10397.4|10392.4|10389.2|10384.2|66
1656063000000|2022-06-24 09:30:00|10389.9|10384.9|10392.9|10387.9|10392.9|10387.9|10388.7|10383.7|198
1656063300000|2022-06-24 09:35:00|10393.2|10388.2|10397.2|10392.2|10397.4|10392.4|10393.2|10388.2|45
1656063600000|2022-06-24 09:40:00|10397.4|10392.4|10395.2|10390.2|10397.9|10392.9|10395|10390|23
1656063900000|2022-06-24 09:45:00|10395.4|10390.4|10393.9|10388.9|10395.4|10390.4|10392.2|10387.2|32
1656064200000|2022-06-24 09:50:00|10393.7|10388.7|10394.2|10389.2|10396.4|10391.4|10392.4|10387.4|21
1656064500000|2022-06-24 09:55:00|10394.4|10389.4|10390.4|10385.4|10394.4|10389.4|10389.9|10384.9|46
1656064800000|2022-06-24 10:00:00|10390.6|10385.6|10390.1|10385.1|10392.6|10387.6|10389.7|10384.7|233
1656065100000|2022-06-24 10:05:00|10389.9|10384.9|10396.6|10391.6|10397.1|10392.1|10389.4|10384.4|97
1656065400000|2022-06-24 10:10:00|10396.4|10391.4|10396.9|10391.9|10397.4|10392.4|10395.2|10390.2|152
1656065700000|2022-06-24 10:15:00|10397.1|10392.1|10394.9|10389.9|10397.9|10392.9|10394.9|10389.9|46
1656066000000|2022-06-24 10:20:00|10395.1|10390.1|10398.1|10393.1|10398.4|10393.4|10392.4|10387.4|66
1656066300000|2022-06-24 10:25:00|10398.3|10393.3|10395.1|10390.1|10400.6|10395.6|10393.9|10388.9|71
1656066600000|2022-06-24 10:30:00|10394.9|10389.9|10395.9|10390.9|10396.9|10391.9|10394.1|10389.1|129
1656066900000|2022-06-24 10:35:00|10396.1|10391.1|10397.9|10392.9|10398.9|10393.9|10394.7|10389.7|146
1656067200000|2022-06-24 10:40:00|10398.1|10393.1|10398.9|10393.9|10402.9|10397.9|10397.4|10392.4|70
1656067500000|2022-06-24 10:45:00|10398.4|10393.4|10398.9|10393.9|10400.1|10395.1|10396.4|10391.4|245
1656067800000|2022-06-24 10:50:00|10399.1|10394.1|10398.4|10393.4|10399.8|10394.8|10396.9|10391.9|49
1656068100000|2022-06-24 10:55:00|10398.1|10393.1|10401.3|10396.3|10401.4|10396.4|10397.4|10392.4|56
1656068400000|2022-06-24 11:00:00|10401.4|10396.4|10402.9|10397.9|10403.9|10398.9|10398.9|10393.9|39
1656068700000|2022-06-24 11:05:00|10403.1|10398.1|10405.5|10400.5|10405.8|10400.8|10403.1|10398.1|50
1656069000000|2022-06-24 11:10:00|10405.8|10400.8|10406.4|10401.4|10407.9|10402.9|10403.4|10398.4|135
1656069300000|2022-06-24 11:15:00|10405.9|10400.9|10406.6|10401.6|10410.9|10405.9|10405.9|10400.9|71
1656069600000|2022-06-24 11:20:00|10406.8|10401.8|10406.3|10401.3|10407.8|10402.8|10405.3|10400.3|63
1656069900000|2022-06-24 11:25:00|10406.1|10401.1|10407.3|10402.3|10408.8|10403.8|10406.1|10401.1|56
1656070200000|2022-06-24 11:30:00|10407.1|10402.1|10406.8|10401.8|10408.8|10403.8|10404.6|10399.6|31
1656070500000|2022-06-24 11:35:00|10407|10402|10404.3|10399.3|10407.3|10402.3|10403.3|10398.3|47
1656070800000|2022-06-24 11:40:00|10404.1|10399.1|10410.3|10405.3|10412.3|10407.3|10403.8|10398.8|83
1656071100000|2022-06-24 11:45:00|10410.6|10405.6|10413.9|10408.9|10415.4|10410.4|10409.8|10404.8|98
1656071400000|2022-06-24 11:50:00|10413.8|10408.8|10417.7|10412.7|10418|10413|10412.9|10407.9|211
1656071700000|2022-06-24 11:55:00|10417.5|10412.5|10419.2|10414.2|10420.4|10415.4|10416.5|10411.5|165
1656072000000|2022-06-24 12:00:00|10419|10414|10414|10409|10419.4|10414.4|10413|10408|118
1656072300000|2022-06-24 12:05:00|10414.2|10409.2|10411.5|10406.5|10416.4|10411.4|10411|10406|48
1656072600000|2022-06-24 12:10:00|10411.4|10406.4|10413|10408|10415.4|10410.4|10411|10406|51
1656072900000|2022-06-24 12:15:00|10413.2|10408.2|10411.7|10406.7|10414.4|10409.4|10410.5|10405.5|50
1656073200000|2022-06-24 12:20:00|10411.9|10406.9|10408.4|10403.4|10411.9|10406.9|10406.5|10401.5|85
1656073500000|2022-06-24 12:25:00|10408.7|10403.7|10405.7|10400.7|10409.4|10404.4|10405.2|10400.2|45
1656073800000|2022-06-24 12:30:00|10405.5|10400.5|10409.4|10404.4|10409.9|10404.9|10404.8|10399.8|73
1656074100000|2022-06-24 12:35:00|10409.2|10404.2|10410.1|10405.1|10412.8|10407.8|10405.5|10400.5|181
1656074400000|2022-06-24 12:40:00|10409.9|10404.9|10404.4|10399.4|10411|10406|10404.2|10399.2|110
1656074700000|2022-06-24 12:45:00|10404.6|10399.6|10407.4|10402.4|10410.9|10405.9|10403.9|10398.9|61
1656075000000|2022-06-24 12:50:00|10407.2|10402.2|10405.9|10400.9|10409.1|10404.1|10404.1|10399.1|80
1656075300000|2022-06-24 12:55:00|10406.1|10401.1|10411.9|10406.9|10412.9|10407.9|10404.9|10399.9|104
1656075600000|2022-06-24 13:00:00|10411.7|10406.7|10415.4|10410.4|10416.7|10411.7|10410.4|10405.4|90
1656075900000|2022-06-24 13:05:00|10414.9|10409.9|10412.9|10407.9|10419.4|10414.4|10411|10406|62
1656076200000|2022-06-24 13:10:00|10413.2|10408.2|10407.2|10402.2|10414.7|10409.7|10406.7|10401.7|52
1656076500000|2022-06-24 13:15:00|10407.4|10402.4|10413.1|10408.1|10413.1|10408.1|10407.2|10402.2|34
1656076800000|2022-06-24 13:20:00|10412.9|10407.9|10408.9|10403.9|10415.4|10410.4|10408.7|10403.7|44
1656077100000|2022-06-24 13:25:00|10408.4|10403.4|10403.3|10398.3|10409.1|10404.1|10402.9|10397.9|114
1656077400000|2022-06-24 13:30:00|10403.4|10398.4|10402.2|10397.2|10404.1|10399.1|10395.7|10390.7|156
1656077700000|2022-06-24 13:35:00|10401.9|10396.9|10405.8|10400.8|10407.8|10402.8|10399.7|10394.7|109
1656078000000|2022-06-24 13:40:00|10405.6|10400.6|10402.4|10397.4|10409|10404|10399.9|10394.9|158
1656078300000|2022-06-24 13:45:00|10402.6|10397.6|10397.4|10392.4|10405.8|10400.8|10397.4|10392.4|139
1656078600000|2022-06-24 13:50:00|10397.9|10392.9|10396.5|10391.5|10399.4|10394.4|10392.5|10387.5|340
1656078900000|2022-06-24 13:55:00|10396.4|10391.4|10406.7|10401.7|10407.1|10402.1|10396.2|10391.2|187
1656079200000|2022-06-24 14:00:00|10405.5|10400.5|10383.5|10378.5|10405.5|10400.5|10371.9|10366.9|864
1656079500000|2022-06-24 14:05:00|10383.3|10378.3|10381.8|10376.8|10391.5|10386.5|10376.6|10371.6|395
1656079800000|2022-06-24 14:10:00|10382|10377|10380.6|10375.6|10385.5|10380.5|10375.1|10370.1|213
1656080100000|2022-06-24 14:15:00|10380.3|10375.3|10382|10377|10388.5|10383.5|10378.1|10373.1|155
1656080400000|2022-06-24 14:20:00|10381.8|10376.8|10376.3|10371.3|10382.5|10377.5|10374.9|10369.9|122
1656080700000|2022-06-24 14:25:00|10376.5|10371.5|10373.5|10368.5|10379.5|10374.5|10373|10368|153
1656081000000|2022-06-24 14:30:00|10373.3|10368.3|10384.5|10379.5|10384.5|10379.5|10372.9|10367.9|183
1656081300000|2022-06-24 14:35:00|10384.3|10379.3|10386.3|10381.3|10392|10387|10383.9|10378.9|163
1656081600000|2022-06-24 14:40:00|10386.1|10381.1|10393.4|10388.4|10395.9|10390.9|10384.4|10379.4|252
1656081900000|2022-06-24 14:45:00|10393.2|10388.2|10389.6|10384.6|10396.9|10391.9|10389.1|10384.1|138
1656082200000|2022-06-24 14:50:00|10389.4|10384.4|10393.4|10388.4|10396.8|10391.8|10386.1|10381.1|81
1656082500000|2022-06-24 14:55:00|10393.1|10388.1|10395.1|10390.1|10396.3|10391.3|10391.1|10386.1|113
1656082800000|2022-06-24 15:00:00|10394.9|10389.9|10386.8|10381.8|10395.3|10390.3|10386.3|10381.3|293
1656083100000|2022-06-24 15:05:00|10386.6|10381.6|10381.8|10376.8|10387|10382|10381.3|10376.3|139
1656083400000|2022-06-24 15:10:00|10381.6|10376.6|10389.8|10384.8|10390.9|10385.9|10380.5|10375.5|178
1656083700000|2022-06-24 15:15:00|10389.6|10384.6|10391.6|10386.6|10391.9|10386.9|10386.9|10381.9|105
1656084000000|2022-06-24 15:20:00|10391.8|10386.8|10389|10384|10391.8|10386.8|10385.7|10380.7|154
1656084300000|2022-06-24 15:25:00|10388.7|10383.7|10387.9|10382.9|10389.9|10384.9|10386.7|10381.7|100
1656084600000|2022-06-24 15:30:00|10387.7|10382.7|10389.1|10384.1|10389.7|10384.7|10386.5|10381.5|71
1656084900000|2022-06-24 15:35:00|10389.3|10384.3|10383.7|10378.7|10390.3|10385.3|10383.2|10378.2|55
1656085200000|2022-06-24 15:40:00|10383.5|10378.5|10384.4|10379.4|10384.6|10379.6|10380.7|10375.7|32
1656085500000|2022-06-24 15:45:00|10384.6|10379.6|10385.8|10380.8|10387.4|10382.4|10383|10378|35
1656085800000|2022-06-24 15:50:00|10385.6|10380.6|10391.9|10386.9|10392.6|10387.6|10385|10380|67
1656086100000|2022-06-24 15:55:00|10392.2|10387.2|10399.5|10394.5|10401|10396|10392|10387|332
1656086400000|2022-06-24 16:00:00|10399.2|10394.2|10398.4|10393.4|10400.5|10395.5|10396|10391|83
1656086700000|2022-06-24 16:05:00|10398.6|10393.6|10397.6|10392.6|10401.4|10396.4|10396.9|10391.9|61
1656087000000|2022-06-24 16:10:00|10397.8|10392.8|10394.6|10389.6|10398.3|10393.3|10394.4|10389.4|60
1656087300000|2022-06-24 16:15:00|10394.9|10389.9|10394.4|10389.4|10396.4|10391.4|10393.4|10388.4|45
1656087600000|2022-06-24 16:20:00|10394.6|10389.6|10396.4|10391.4|10396.9|10391.9|10393.4|10388.4|48
1656087900000|2022-06-24 16:25:00|10396.7|10391.7|10397.2|10392.2|10398.1|10393.1|10394.9|10389.9|30
1656088200000|2022-06-24 16:30:00|10396.9|10391.9|10396.7|10391.7|10399.4|10394.4|10396.7|10391.7|30
1656088500000|2022-06-24 16:35:00|10396.9|10391.9|10394.4|10389.4|10396.9|10391.9|10393.7|10388.7|23
1656088800000|2022-06-24 16:40:00|10394.7|10389.7|10394.2|10389.2|10396.9|10391.9|10393.9|10388.9|27
1656089100000|2022-06-24 16:45:00|10394.4|10389.4|10393.9|10388.9|10396.2|10391.2|10393.4|10388.4|38
1656089400000|2022-06-24 16:50:00|10394.2|10389.2|10395.4|10390.4|10396.9|10391.9|10393.4|10388.4|29
1656089700000|2022-06-24 16:55:00|10395.2|10390.2|10394.4|10389.4|10396.4|10391.4|10393.2|10388.2|66
1656090000000|2022-06-24 17:00:00|10394.7|10389.7|10396.1|10391.1|10396.1|10391.1|10392.4|10387.4|38
1656090300000|2022-06-24 17:05:00|10395.9|10390.9|10395.7|10390.7|10397.2|10392.2|10394.9|10389.9|55
1656090600000|2022-06-24 17:10:00|10395.5|10390.5|10395.7|10390.7|10396|10391|10394.2|10389.2|117
1656090900000|2022-06-24 17:15:00|10395.9|10390.9|10398.4|10393.4|10398.4|10393.4|10395.9|10390.9|155
1656091200000|2022-06-24 17:20:00|10398.2|10393.2|10397.4|10392.4|10398.4|10393.4|10396.5|10391.5|66
1656091500000|2022-06-24 17:25:00|10397|10392|10397.7|10392.7|10398.2|10393.2|10396.4|10391.4|59
1656091800000|2022-06-24 17:30:00|10397.9|10392.9|10397.1|10392.1|10398.2|10393.2|10396.9|10391.9|34
1656092100000|2022-06-24 17:35:00|10396.9|10391.9|10398.5|10393.5|10399.6|10394.6|10396.7|10391.7|11
1656092400000|2022-06-24 17:40:00|10398.7|10393.7|10399|10394|10400.5|10395.5|10398.7|10393.7|95
1656092700000|2022-06-24 17:45:00|10399.4|10394.4|10404.4|10399.4|10404.4|10399.4|10399.4|10394.4|212
1656093000000|2022-06-24 17:50:00|10404.2|10399.2|10406|10401|10406.4|10401.4|10403.5|10398.5|112
1656093300000|2022-06-24 17:55:00|10406.2|10401.2|10403.7|10398.7|10407|10402|10402.7|10397.7|65
1656093600000|2022-06-24 18:00:00|10403.5|10398.5|10399.4|10394.4|10403.5|10398.5|10398.5|10393.5|53
1656093900000|2022-06-24 18:05:00|10399.2|10394.2|10395.9|10390.9|10399.4|10394.4|10395.9|10390.9|43
1656094200000|2022-06-24 18:10:00|10396.1|10391.1|10394.1|10389.1|10396.1|10391.1|10392.5|10387.5|35
1656094500000|2022-06-24 18:15:00|10393.9|10388.9|10395.7|10390.7|10396.6|10391.6|10393.9|10388.9|30
1656094800000|2022-06-24 18:20:00|10395.5|10390.5|10397.2|10392.2|10398.4|10393.4|10394.7|10389.7|37
1656095100000|2022-06-24 18:25:00|10397|10392|10394.1|10389.1|10397.2|10392.2|10393.5|10388.5|27
1656095400000|2022-06-24 18:30:00|10394.4|10389.4|10392.4|10387.4|10394.6|10389.6|10391|10386|37
1656095700000|2022-06-24 18:35:00|10392.2|10387.2|10394.4|10389.4|10394.4|10389.4|10392|10387|31
1656096000000|2022-06-24 18:40:00|10394.2|10389.2|10394.2|10389.2|10394.6|10389.6|10392.9|10387.9|22
1656096300000|2022-06-24 18:45:00|10394|10389|10393|10388|10394|10389|10392.5|10387.5|21
1656096600000|2022-06-24 18:50:00|10393.2|10388.2|10396.2|10391.2|10396.4|10391.4|10392.9|10387.9|24
1656096900000|2022-06-24 18:55:00|10395.9|10390.9|10393.9|10388.9|10396.1|10391.1|10392|10387|189
1656097200000|2022-06-24 19:00:00|10394|10389|10395.4|10390.4|10395.9|10390.9|10393.5|10388.5|56
1656097500000|2022-06-24 19:05:00|10395.2|10390.2|10396.6|10391.6|10396.8|10391.8|10394|10389|12
1656097800000|2022-06-24 19:10:00|10396.7|10391.7|10396.1|10391.1|10397.9|10392.9|10395.7|10390.7|128
1656098100000|2022-06-24 19:15:00|10396.4|10391.4|10393|10388|10396.4|10391.4|10392.5|10387.5|175
1656098400000|2022-06-24 19:20:00|10393.2|10388.2|10390.7|10385.7|10393.4|10388.4|10390.5|10385.5|47
1656098700000|2022-06-24 19:25:00|10391|10386|10389.5|10384.5|10391.5|10386.5|10389.2|10384.2|19
1656099000000|2022-06-24 19:30:00|10389.7|10384.7|10392.7|10387.7|10392.9|10387.9|10389.2|10384.2|24
1656099300000|2022-06-24 19:35:00|10392.9|10387.9|10393.5|10388.5|10394.5|10389.5|10392|10387|8
1656099600000|2022-06-24 19:40:00|10393.2|10388.2|10391.2|10386.2|10393.2|10388.2|10390.5|10385.5|12
1656099900000|2022-06-24 19:45:00|10391.4|10386.4|10394|10389|10394|10389|10391.2|10386.2|44
1656100200000|2022-06-24 19:50:00|10393.7|10388.7|10391|10386|10394|10389|10390.2|10385.2|59
1656100500000|2022-06-24 19:55:00|10391.2|10386.2|10383.7|10378.7|10391.7|10386.7|10383.5|10378.5|38
1656100800000|2022-06-24 20:00:00|10383.5|10378.5|10385.8|10380.8|10387.5|10382.5|10383.5|10378.5|225
1656101100000|2022-06-24 20:05:00|10386|10381|10386|10381|10387.7|10382.7|10385|10380|177
1656101400000|2022-06-24 20:10:00|10386.2|10381.2|10387.3|10382.3|10387.5|10382.5|10386.2|10381.2|24
1656101700000|2022-06-24 20:15:00|10387|10382|10386.9|10381.9|10387.5|10382.5|10384.5|10379.5|36
1656102000000|2022-06-24 20:20:00|10387.2|10382.2|10387.7|10382.7|10388.2|10383.2|10386.9|10381.9|13
1656102300000|2022-06-24 20:25:00|10387.9|10382.9|10390.7|10385.7|10390.9|10385.9|10387.5|10382.5|14
1656102600000|2022-06-24 20:30:00|10390.5|10385.5|10389|10384|10390.9|10385.9|10388.5|10383.5|13
1656102900000|2022-06-24 20:35:00|10389.2|10384.2|10389.5|10384.5|10390|10385|10388.8|10383.8|4
1656103200000|2022-06-24 20:40:00|10389.8|10384.8|10388|10383|10390.2|10385.2|10388|10383|10
1656103500000|2022-06-24 20:45:00|10387.9|10382.9|10389|10384|10389.1|10384.1|10387.5|10382.5|42
1656103800000|2022-06-24 20:50:00|10389.3|10384.3|10387.7|10382.7|10389.5|10384.5|10387.5|10382.5|21
1656104100000|2022-06-24 20:55:00|10387.9|10382.9|10394.1|10385.1|10394.6|10385.6|10387.2|10382.2|5
1656288000000|2022-06-27 00:00:00|10378.4|10373.4|10378.8|10373.8|10380.6|10375.6|10373.5|10368.5|50
1656288300000|2022-06-27 00:05:00|10379.1|10374.1|10377.8|10372.8|10379.6|10374.6|10375.3|10370.3|16
1656288600000|2022-06-27 00:10:00|10377.6|10372.6|10380.1|10375.1|10380.8|10375.8|10377.6|10372.6|29
1656288900000|2022-06-27 00:15:00|10379.8|10374.8|10380.4|10375.4|10382.1|10377.1|10379.2|10374.2|13
1656289200000|2022-06-27 00:20:00|10380.6|10375.6|10377.1|10372.1|10381.1|10376.1|10375.8|10370.8|14
1656289500000|2022-06-27 00:25:00|10377.3|10372.3|10379.1|10374.1|10379.3|10374.3|10376.7|10371.7|12
1656289800000|2022-06-27 00:30:00|10378.8|10373.8|10376.8|10371.8|10380.8|10375.8|10376.2|10371.2|16
1656290100000|2022-06-27 00:35:00|10376.7|10371.7|10378.9|10373.9|10379.7|10374.7|10376.4|10371.4|12
1656290400000|2022-06-27 00:40:00|10378.7|10373.7|10380|10375|10380.7|10375.7|10376.2|10371.2|10
1656290700000|2022-06-27 00:45:00|10379.9|10374.9|10385.9|10380.9|10385.9|10380.9|10379.4|10374.4|32
1656291000000|2022-06-27 00:50:00|10385.7|10380.7|10384.6|10379.6|10386|10381|10381.2|10376.2|29
1656291300000|2022-06-27 00:55:00|10384.4|10379.4|10383.4|10378.4|10384.8|10379.8|10380.8|10375.8|20
1656291600000|2022-06-27 01:00:00|10383.2|10378.2|10375.9|10370.9|10383.4|10378.4|10375.9|10370.9|27
1656291900000|2022-06-27 01:05:00|10376|10371|10375.9|10370.9|10377.8|10372.8|10374.7|10369.7|44
1656292200000|2022-06-27 01:10:00|10375.7|10370.7|10376.9|10371.9|10378.1|10373.1|10374.2|10369.2|22
1656292500000|2022-06-27 01:15:00|10377.1|10372.1|10376.4|10371.4|10377.4|10372.4|10373.9|10368.9|39
1656292800000|2022-06-27 01:20:00|10376.2|10371.2|10376.9|10371.9|10378.4|10373.4|10375.1|10370.1|12
1656293100000|2022-06-27 01:25:00|10376.7|10371.7|10375.6|10370.6|10377.9|10372.9|10374.4|10369.4|19
1656293400000|2022-06-27 01:30:00|10375.9|10370.9|10373.9|10368.9|10377.1|10372.1|10373.9|10368.9|25
1656293700000|2022-06-27 01:35:00|10374.1|10369.1|10374.6|10369.6|10375.9|10370.9|10372.1|10367.1|25
1656294000000|2022-06-27 01:40:00|10374.4|10369.4|10375.6|10370.6|10377.4|10372.4|10374.4|10369.4|21
1656294300000|2022-06-27 01:45:00|10375.9|10370.9|10377.9|10372.9|10378.1|10373.1|10374.2|10369.2|11
1656294600000|2022-06-27 01:50:00|10377.7|10372.7|10374.9|10369.9|10379.4|10374.4|10374.2|10369.2|20
1656294900000|2022-06-27 01:55:00|10374.6|10369.6|10375.6|10370.6|10375.9|10370.9|10372.5|10367.5|9
1656295200000|2022-06-27 02:00:00|10375.9|10370.9|10374.9|10369.9|10376.9|10371.9|10374.2|10369.2|6
1656295500000|2022-06-27 02:05:00|10374.7|10369.7|10377.4|10372.4|10378.3|10373.3|10374.4|10369.4|12
1656295800000|2022-06-27 02:10:00|10377.6|10372.6|10377.6|10372.6|10378.1|10373.1|10375.9|10370.9|9
1656296100000|2022-06-27 02:15:00|10377.4|10372.4|10374.4|10369.4|10378.2|10373.2|10373.5|10368.5|7
1656296400000|2022-06-27 02:20:00|10374.1|10369.1|10376.6|10371.6|10377.1|10372.1|10374.1|10369.1|5
1656296700000|2022-06-27 02:25:00|10376.4|10371.4|10378.1|10373.1|10379.1|10374.1|10375.2|10370.2|22
1656297000000|2022-06-27 02:30:00|10377.9|10372.9|10374.6|10369.6|10378.1|10373.1|10372.2|10367.2|120
1656297300000|2022-06-27 02:35:00|10374.7|10369.7|10373.7|10368.7|10375.7|10370.7|10371.2|10366.2|35
1656297600000|2022-06-27 02:40:00|10373.6|10368.6|10375.4|10370.4|10376.3|10371.3|10373.2|10368.2|11
1656297900000|2022-06-27 02:45:00|10375.2|10370.2|10377.6|10372.6|10377.6|10372.6|10374.4|10369.4|13
1656298200000|2022-06-27 02:50:00|10377.4|10372.4|10378.6|10373.6|10378.7|10373.7|10376.7|10371.7|14
1656298500000|2022-06-27 02:55:00|10378.4|10373.4|10381.9|10376.9|10382.6|10377.6|10378.2|10373.2|58
1656298800000|2022-06-27 03:00:00|10381.7|10376.7|10380.9|10375.9|10382.6|10377.6|10380.2|10375.2|7
1656299100000|2022-06-27 03:05:00|10381.1|10376.1|10382.1|10377.1|10382.1|10377.1|10380.2|10375.2|11
1656299400000|2022-06-27 03:10:00|10381.9|10376.9|10382.9|10377.9|10383.9|10378.9|10380.6|10375.6|14
1656299700000|2022-06-27 03:15:00|10383.1|10378.1|10382.6|10377.6|10383.3|10378.3|10381.9|10376.9|1
1656300000000|2022-06-27 03:20:00|10382.4|10377.4|10383.1|10378.1|10384.1|10379.1|10382.1|10377.1|5
1656300300000|2022-06-27 03:25:00|10382.9|10377.9|10381.1|10376.1|10383.6|10378.6|10380.6|10375.6|8
1656300600000|2022-06-27 03:30:00|10380.9|10375.9|10382.3|10377.3|10382.6|10377.6|10380.6|10375.6|11
1656300900000|2022-06-27 03:35:00|10382.4|10377.4|10381.6|10376.6|10383.6|10378.6|10380.9|10375.9|29
1656301200000|2022-06-27 03:40:00|10381.4|10376.4|10381.6|10376.6|10382.3|10377.3|10380.6|10375.6|25
1656301500000|2022-06-27 03:45:00|10381.4|10376.4|10384.6|10379.6|10385.6|10380.6|10381.4|10376.4|29
1656301800000|2022-06-27 03:50:00|10384.4|10379.4|10385.1|10380.1|10385.6|10380.6|10384.1|10379.1|18
1656302100000|2022-06-27 03:55:00|10384.9|10379.9|10380.1|10375.1|10385.1|10380.1|10380.1|10375.1|20
1656302400000|2022-06-27 04:00:00|10380.3|10375.3|10380.4|10375.4|10381.5|10376.5|10379.6|10374.6|17
1656302700000|2022-06-27 04:05:00|10380.6|10375.6|10380|10375|10381|10376|10379.6|10374.6|3
1656303000000|2022-06-27 04:10:00|10380.1|10375.1|10379.3|10374.3|10380.5|10375.5|10378.9|10373.9|6
1656303300000|2022-06-27 04:15:00|10379.5|10374.5|10378.1|10373.1|10379.8|10374.8|10378.1|10373.1|12
1656303600000|2022-06-27 04:20:00|10378.3|10373.3|10375.5|10370.5|10379|10374|10375.3|10370.3|12
1656303900000|2022-06-27 04:25:00|10375.7|10370.7|10374.5|10369.5|10376|10371|10374|10369|21
1656304200000|2022-06-27 04:30:00|10374.7|10369.7|10375|10370|10375.2|10370.2|10373.5|10368.5|17
1656304500000|2022-06-27 04:35:00|10375.2|10370.2|10375|10370|10376.5|10371.5|10374.5|10369.5|17
1656304800000|2022-06-27 04:40:00|10375.2|10370.2|10375|10370|10375.7|10370.7|10373.5|10368.5|8
1656305100000|2022-06-27 04:45:00|10374.8|10369.8|10373.5|10368.5|10375|10370|10373.5|10368.5|6
1656305400000|2022-06-27 04:50:00|10373.3|10368.3|10373.5|10368.5|10374.9|10369.9|10373|10368|8
1656305700000|2022-06-27 04:55:00|10373.3|10368.3|10372.7|10367.7|10373.7|10368.7|10372.5|10367.5|6
1656306000000|2022-06-27 05:00:00|10372.5|10367.5|10372|10367|10373|10368|10371|10366|32
1656306300000|2022-06-27 05:05:00|10371.8|10366.8|10372.9|10367.9|10373.4|10368.4|10371.1|10366.1|9
1656306600000|2022-06-27 05:10:00|10372.7|10367.7|10371.4|10366.4|10374.2|10369.2|10371|10366|27
1656306900000|2022-06-27 05:15:00|10370.9|10365.9|10372.2|10367.2|10372.6|10367.6|10369.9|10364.9|36
1656307200000|2022-06-27 05:20:00|10372|10367|10372.8|10367.8|10373.4|10368.4|10371.8|10366.8|19
1656307500000|2022-06-27 05:25:00|10372.5|10367.5|10371.4|10366.4|10373.2|10368.2|10371|10366|9
1656307800000|2022-06-27 05:30:00|10371.7|10366.7|10375.1|10370.1|10375.1|10370.1|10371.5|10366.5|24
1656308100000|2022-06-27 05:35:00|10374.9|10369.9|10374.1|10369.1|10375.9|10370.9|10373.7|10368.7|24
1656308400000|2022-06-27 05:40:00|10373.9|10368.9|10375.4|10370.4|10375.9|10370.9|10373.5|10368.5|18
1656308700000|2022-06-27 05:45:00|10375.2|10370.2|10373.9|10368.9|10376.4|10371.4|10373.9|10368.9|26
1656309000000|2022-06-27 05:50:00|10374.1|10369.1|10376.7|10371.7|10376.9|10371.9|10374|10369|8
1656309300000|2022-06-27 05:55:00|10376.5|10371.5|10380.4|10375.4|10380.7|10375.7|10376.3|10371.3|26
1656309600000|2022-06-27 06:00:00|10380.5|10375.5|10379.6|10374.6|10381.4|10376.4|10378|10373|51
1656309900000|2022-06-27 06:05:00|10379.8|10374.8|10378.1|10373.1|10380.7|10375.7|10377.6|10372.6|11
1656310200000|2022-06-27 06:10:00|10378.4|10373.4|10382.1|10377.1|10382.3|10377.3|10377.4|10372.4|24
1656310500000|2022-06-27 06:15:00|10381.9|10376.9|10383.9|10378.9|10384.3|10379.3|10381.4|10376.4|23
1656310800000|2022-06-27 06:20:00|10384.1|10379.1|10384.7|10379.7|10386.1|10381.1|10381.7|10376.7|32
1656311100000|2022-06-27 06:25:00|10385|10380|10382|10377|10386.4|10381.4|10382|10377|29
1656311400000|2022-06-27 06:30:00|10382.2|10377.2|10380|10375|10383.7|10378.7|10380|10375|20
1656311700000|2022-06-27 06:35:00|10380.2|10375.2|10377.5|10372.5|10381.1|10376.1|10377.2|10372.2|8
1656312000000|2022-06-27 06:40:00|10377.7|10372.7|10382.4|10377.4|10383.7|10378.7|10377.2|10372.2|18
1656312300000|2022-06-27 06:45:00|10382.2|10377.2|10377.9|10372.9|10382.2|10377.2|10377.1|10372.1|30
1656312600000|2022-06-27 06:50:00|10377.7|10372.7|10376.4|10371.4|10381.1|10376.1|10376.2|10371.2|20
1656312900000|2022-06-27 06:55:00|10376.6|10371.6|10373.6|10368.6|10377.1|10372.1|10373.2|10368.2|34
1656313200000|2022-06-27 07:00:00|10373.8|10368.8|10369|10364|10377.1|10372.1|10368.6|10363.6|82
1656313500000|2022-06-27 07:05:00|10368.8|10363.8|10368|10363|10371|10366|10365.5|10360.5|140
1656313800000|2022-06-27 07:10:00|10368.2|10363.2|10373.3|10368.3|10374|10369|10367.5|10362.5|37
1656314100000|2022-06-27 07:15:00|10373.1|10368.1|10372.3|10367.3|10373.1|10368.1|10368.8|10363.8|22
1656314400000|2022-06-27 07:20:00|10372.5|10367.5|10370.3|10365.3|10373|10368|10369|10364|36
1656314700000|2022-06-27 07:25:00|10370|10365|10360|10355|10371.5|10366.5|10358.5|10353.5|112
1656315000000|2022-06-27 07:30:00|10359.5|10354.5|10359.5|10354.5|10362.3|10357.3|10358.5|10353.5|88
1656315300000|2022-06-27 07:35:00|10359.3|10354.3|10359.1|10354.1|10360.5|10355.5|10357.5|10352.5|190
1656315600000|2022-06-27 07:40:00|10359.3|10354.3|10359.6|10354.6|10361.8|10356.8|10358.1|10353.1|146
1656315900000|2022-06-27 07:45:00|10359.9|10354.9|10359.4|10354.4|10360.6|10355.6|10357.7|10352.7|35
1656316200000|2022-06-27 07:50:00|10359.6|10354.6|10358.1|10353.1|10360.1|10355.1|10357.4|10352.4|17
1656316500000|2022-06-27 07:55:00|10357.9|10352.9|10355.8|10350.8|10358.1|10353.1|10353.9|10348.9|120
1656316800000|2022-06-27 08:00:00|10355.5|10350.5|10356.3|10351.3|10357.8|10352.8|10353.3|10348.3|38
1656317100000|2022-06-27 08:05:00|10356|10351|10357.5|10352.5|10358.2|10353.2|10354.8|10349.8|26
1656317400000|2022-06-27 08:10:00|10357.8|10352.8|10359|10354|10360.4|10355.4|10356.3|10351.3|26
1656317700000|2022-06-27 08:15:00|10359.2|10354.2|10359.6|10354.6|10360.3|10355.3|10356|10351|44
1656318000000|2022-06-27 08:20:00|10359.3|10354.3|10359.8|10354.8|10362.6|10357.6|10359.3|10354.3|60
1656318300000|2022-06-27 08:25:00|10359.5|10354.5|10362|10357|10363|10358|10359.1|10354.1|175
1656318600000|2022-06-27 08:30:00|10361.8|10356.8|10363|10358|10364.5|10359.5|10361|10356|46
1656318900000|2022-06-27 08:35:00|10362.8|10357.8|10363.5|10358.5|10366|10361|10362.8|10357.8|38
1656319200000|2022-06-27 08:40:00|10363.8|10358.8|10359.2|10354.2|10364|10359|10358.6|10353.6|23
1656319500000|2022-06-27 08:45:00|10359.5|10354.5|10358.2|10353.2|10359.7|10354.7|10356|10351|89
1656319800000|2022-06-27 08:50:00|10358|10353|10360|10355|10360.2|10355.2|10357.5|10352.5|25
1656320100000|2022-06-27 08:55:00|10359.7|10354.7|10359|10354|10361|10356|10357.7|10352.7|12
1656320400000|2022-06-27 09:00:00|10358.8|10353.8|10359.9|10354.9|10360.4|10355.4|10357|10352|11
1656320700000|2022-06-27 09:05:00|10360|10355|10359.5|10354.5|10361.2|10356.2|10358.6|10353.6|49
1656321000000|2022-06-27 09:10:00|10359.3|10354.3|10362.5|10357.5|10362.5|10357.5|10358.1|10353.1|36
1656321300000|2022-06-27 09:15:00|10362.4|10357.4|10363.1|10358.1|10363.3|10358.3|10359.8|10354.8|22
1656321600000|2022-06-27 09:20:00|10362.7|10357.7|10366.4|10361.4|10367.6|10362.6|10361.9|10356.9|136
1656321900000|2022-06-27 09:25:00|10366.6|10361.6|10368.3|10363.3|10370.1|10365.1|10366.4|10361.4|55
1656322200000|2022-06-27 09:30:00|10368.6|10363.6|10367.6|10362.6|10369.6|10364.6|10365.9|10360.9|20
1656322500000|2022-06-27 09:35:00|10367.4|10362.4|10367.3|10362.3|10368.3|10363.3|10366.2|10361.2|53
1656322800000|2022-06-27 09:40:00|10367.1|10362.1|10365.3|10360.3|10367.5|10362.5|10364.2|10359.2|29
1656323100000|2022-06-27 09:45:00|10365.1|10360.1|10364.3|10359.3|10366.8|10361.8|10364.1|10359.1|26
1656323400000|2022-06-27 09:50:00|10364.6|10359.6|10368.3|10363.3|10368.5|10363.5|10361.1|10356.1|62
1656323700000|2022-06-27 09:55:00|10368.5|10363.5|10375.6|10370.6|10376.1|10371.1|10367.7|10362.7|113
1656324000000|2022-06-27 10:00:00|10375.4|10370.4|10370.1|10365.1|10375.6|10370.6|10369.1|10364.1|55
1656324300000|2022-06-27 10:05:00|10370.3|10365.3|10374.1|10369.1|10374.3|10369.3|10370.1|10365.1|48
1656324600000|2022-06-27 10:10:00|10373.9|10368.9|10370.6|10365.6|10376.2|10371.2|10370.3|10365.3|51
1656324900000|2022-06-27 10:15:00|10370.5|10365.5|10373.3|10368.3|10374.8|10369.8|10368.8|10363.8|32
1656325200000|2022-06-27 10:20:00|10373.1|10368.1|10369.8|10364.8|10373.8|10368.8|10369.3|10364.3|11
1656325500000|2022-06-27 10:25:00|10369.6|10364.6|10370|10365|10371.2|10366.2|10368|10363|63
1656325800000|2022-06-27 10:30:00|10369.8|10364.8|10368|10363|10370.4|10365.4|10367.3|10362.3|36
1656326100000|2022-06-27 10:35:00|10367.8|10362.8|10366.6|10361.6|10367.9|10362.9|10365.7|10360.7|43
1656326400000|2022-06-27 10:40:00|10366.4|10361.4|10366.6|10361.6|10370.6|10365.6|10365.9|10360.9|42
1656326700000|2022-06-27 10:45:00|10366.4|10361.4|10364.6|10359.6|10367.6|10362.6|10363.7|10358.7|40
1656327000000|2022-06-27 10:50:00|10364.8|10359.8|10365.9|10360.9|10366.6|10361.6|10363.6|10358.6|10
1656327300000|2022-06-27 10:55:00|10366.1|10361.1|10367.4|10362.4|10368.9|10363.9|10364.9|10359.9|23
1656327600000|2022-06-27 11:00:00|10367.1|10362.1|10368.6|10363.6|10369.9|10364.9|10366.2|10361.2|17
1656327900000|2022-06-27 11:05:00|10368.4|10363.4|10370.7|10365.7|10371.9|10366.9|10367.9|10362.9|17
1656328200000|2022-06-27 11:10:00|10370.5|10365.5|10373.4|10368.4|10373.4|10368.4|10370|10365|17
1656328500000|2022-06-27 11:15:00|10373.1|10368.1|10375.3|10370.3|10375.3|10370.3|10371.9|10366.9|17
1656328800000|2022-06-27 11:20:00|10375.1|10370.1|10374|10369|10375.8|10370.8|10372.2|10367.2|30
1656329100000|2022-06-27 11:25:00|10373.8|10368.8|10378.4|10373.4|10378.4|10373.4|10373.7|10368.7|34
1656329400000|2022-06-27 11:30:00|10378.2|10373.2|10377.8|10372.8|10378.9|10373.9|10373.9|10368.9|33
1656329700000|2022-06-27 11:35:00|10377.7|10372.7|10376.2|10371.2|10377.7|10372.7|10375.8|10370.8|11
1656330000000|2022-06-27 11:40:00|10376|10371|10375.7|10370.7|10376.2|10371.2|10373.3|10368.3|19
1656330300000|2022-06-27 11:45:00|10375.9|10370.9|10383.4|10378.4|10384.6|10379.6|10375.3|10370.3|108
1656330600000|2022-06-27 11:50:00|10383.6|10378.6|10383.7|10378.7|10385.3|10380.3|10380.8|10375.8|74
1656330900000|2022-06-27 11:55:00|10384|10379|10383.8|10378.8|10385.7|10380.7|10382.5|10377.5|34
1656331200000|2022-06-27 12:00:00|10383.7|10378.7|10381.9|10376.9|10385|10380|10380.3|10375.3|62
1656331500000|2022-06-27 12:05:00|10381.6|10376.6|10380.1|10375.1|10383|10378|10379.4|10374.4|70
1656331800000|2022-06-27 12:10:00|10379.9|10374.9|10380.6|10375.6|10382.5|10377.5|10379.4|10374.4|46
1656332100000|2022-06-27 12:15:00|10380.8|10375.8|10382.4|10377.4|10385|10380|10380.8|10375.8|45
1656332400000|2022-06-27 12:20:00|10381.7|10376.7|10384.9|10379.9|10386.5|10381.5|10380.4|10375.4|177
1656332700000|2022-06-27 12:25:00|10385|10380|10383.4|10378.4|10386.2|10381.2|10382|10377|43
1656333000000|2022-06-27 12:30:00|10383.3|10378.3|10383.8|10378.8|10386.4|10381.4|10379.8|10374.8|43
1656333300000|2022-06-27 12:35:00|10384.1|10379.1|10388.4|10383.4|10388.6|10383.6|10380.6|10375.6|92
1656333600000|2022-06-27 12:40:00|10388.2|10383.2|10391.2|10386.2|10395.9|10390.9|10387.2|10382.2|168
1656333900000|2022-06-27 12:45:00|10391.4|10386.4|10389.9|10384.9|10391.4|10386.4|10387.7|10382.7|41
1656334200000|2022-06-27 12:50:00|10389.7|10384.7|10386.1|10381.1|10390.6|10385.6|10385.4|10380.4|44
1656334500000|2022-06-27 12:55:00|10386.4|10381.4|10382.8|10377.8|10386.8|10381.8|10380.9|10375.9|34
1656334800000|2022-06-27 13:00:00|10382.6|10377.6|10375.4|10370.4|10382.6|10377.6|10375|10370|56
1656335100000|2022-06-27 13:05:00|10375.2|10370.2|10373.3|10368.3|10375.6|10370.6|10369.9|10364.9|97
1656335400000|2022-06-27 13:10:00|10373.5|10368.5|10368.3|10363.3|10373.8|10368.8|10367.9|10362.9|81
1656335700000|2022-06-27 13:15:00|10368.1|10363.1|10369.4|10364.4|10370.4|10365.4|10366.9|10361.9|40
1656336000000|2022-06-27 13:20:00|10369.2|10364.2|10371.4|10366.4|10372.3|10367.3|10368.9|10363.9|20
1656336300000|2022-06-27 13:25:00|10371.6|10366.6|10370.3|10365.3|10373.6|10368.6|10369.7|10364.7|29
1656336600000|2022-06-27 13:30:00|10370.4|10365.4|10373.1|10368.1|10375.7|10370.7|10369.4|10364.4|90
1656336900000|2022-06-27 13:35:00|10373.3|10368.3|10372.7|10367.7|10374.1|10369.1|10368.4|10363.4|95
1656337200000|2022-06-27 13:40:00|10372.4|10367.4|10364.1|10359.1|10373.7|10368.7|10363.9|10358.9|63
1656337500000|2022-06-27 13:45:00|10364.4|10359.4|10370.1|10365.1|10371.8|10366.8|10363.9|10358.9|96
1656337800000|2022-06-27 13:50:00|10370.3|10365.3|10365.6|10360.6|10370.4|10365.4|10365.4|10360.4|46
1656338100000|2022-06-27 13:55:00|10366|10361|10368.8|10363.8|10370.5|10365.5|10365.2|10360.2|28
1656338400000|2022-06-27 14:00:00|10369|10364|10366|10361|10369.2|10364.2|10363.4|10358.4|81
1656338700000|2022-06-27 14:05:00|10366.2|10361.2|10373.6|10368.6|10376.3|10371.3|10365.5|10360.5|89
1656339000000|2022-06-27 14:10:00|10373.4|10368.4|10375.4|10370.4|10376.3|10371.3|10370.9|10365.9|67
1656339300000|2022-06-27 14:15:00|10375.1|10370.1|10370.6|10365.6|10376.6|10371.6|10370.4|10365.4|109
1656339600000|2022-06-27 14:20:00|10370.4|10365.4|10371.6|10366.6|10373.1|10368.1|10365.9|10360.9|116
1656339900000|2022-06-27 14:25:00|10371.4|10366.4|10373.4|10368.4|10376.6|10371.6|10371.4|10366.4|77
1656340200000|2022-06-27 14:30:00|10373.6|10368.6|10369.6|10364.6|10374.6|10369.6|10367.5|10362.5|103
1656340500000|2022-06-27 14:35:00|10369.4|10364.4|10370.6|10365.6|10372.6|10367.6|10367.2|10362.2|141
1656340800000|2022-06-27 14:40:00|10370.8|10365.8|10364.3|10359.3|10372.6|10367.6|10364.1|10359.1|32
1656341100000|2022-06-27 14:45:00|10364.1|10359.1|10358.4|10353.4|10365.2|10360.2|10354.4|10349.4|160
1656341400000|2022-06-27 14:50:00|10358.6|10353.6|10356.2|10351.2|10360.6|10355.6|10354.5|10349.5|73
1656341700000|2022-06-27 14:55:00|10356.1|10351.1|10355.4|10350.4|10357.4|10352.4|10354.1|10349.1|61
1656342000000|2022-06-27 15:00:00|10355.6|10350.6|10355.2|10350.2|10357.4|10352.4|10353.4|10348.4|166
1656342300000|2022-06-27 15:05:00|10355.1|10350.1|10352|10347|10355.1|10350.1|10350.7|10345.7|198
1656342600000|2022-06-27 15:10:00|10352.2|10347.2|10347.7|10342.7|10353|10348|10347.3|10342.3|401
1656342900000|2022-06-27 15:15:00|10347.4|10342.4|10341.1|10336.1|10348.4|10343.4|10339|10334|368
1656343200000|2022-06-27 15:20:00|10341|10336|10342.7|10337.7|10345.2|10340.2|10340.5|10335.5|135
1656343500000|2022-06-27 15:25:00|10342.5|10337.5|10344|10339|10344.9|10339.9|10339.5|10334.5|112
1656343800000|2022-06-27 15:30:00|10343.8|10338.8|10341|10336|10346.2|10341.2|10340.7|10335.7|92
1656344100000|2022-06-27 15:35:00|10340.9|10335.9|10346.6|10341.6|10346.8|10341.8|10340.3|10335.3|89
1656344400000|2022-06-27 15:40:00|10346.4|10341.4|10347.3|10342.3|10347.8|10342.8|10344.3|10339.3|200
1656344700000|2022-06-27 15:45:00|10347.1|10342.1|10347.5|10342.5|10347.7|10342.7|10345.1|10340.1|49
1656345000000|2022-06-27 15:50:00|10347.7|10342.7|10350.3|10345.3|10352|10347|10346.8|10341.8|58
1656345300000|2022-06-27 15:55:00|10350.1|10345.1|10349.6|10344.6|10350.8|10345.8|10347.8|10342.8|512
1656345600000|2022-06-27 16:00:00|10349.4|10344.4|10350.6|10345.6|10351.2|10346.2|10347.6|10342.6|320
1656345900000|2022-06-27 16:05:00|10350.4|10345.4|10346.8|10341.8|10352.7|10347.7|10346.3|10341.3|208
1656346200000|2022-06-27 16:10:00|10346.6|10341.6|10349.1|10344.1|10350|10345|10346.6|10341.6|566
1656346500000|2022-06-27 16:15:00|10349.3|10344.3|10351.6|10346.6|10352.5|10347.5|10348.8|10343.8|78
1656346800000|2022-06-27 16:20:00|10351.3|10346.3|10351.5|10346.5|10351.9|10346.9|10349.3|10344.3|39
1656347100000|2022-06-27 16:25:00|10351.3|10346.3|10353.5|10348.5|10353.7|10348.7|10351.3|10346.3|23
1656347400000|2022-06-27 16:30:00|10353.7|10348.7|10357.9|10352.9|10357.9|10352.9|10352.3|10347.3|50
1656347700000|2022-06-27 16:35:00|10358|10353|10356.7|10351.7|10358.9|10353.9|10355.8|10350.8|15
1656348000000|2022-06-27 16:40:00|10356.5|10351.5|10355.6|10350.6|10356.7|10351.7|10354.8|10349.8|18
1656348300000|2022-06-27 16:45:00|10355.3|10350.3|10354.5|10349.5|10355.6|10350.6|10353.3|10348.3|26
1656348600000|2022-06-27 16:50:00|10354.7|10349.7|10353.8|10348.8|10355.8|10350.8|10353.3|10348.3|33
1656348900000|2022-06-27 16:55:00|10353.6|10348.6|10353.5|10348.5|10354.5|10349.5|10351.8|10346.8|33
1656349200000|2022-06-27 17:00:00|10353.8|10348.8|10359|10354|10363.3|10358.3|10351.8|10346.8|263
1656349500000|2022-06-27 17:05:00|10359.3|10354.3|10363.8|10358.8|10366|10361|10359.3|10354.3|114
1656349800000|2022-06-27 17:10:00|10364|10359|10362.1|10357.1|10364.8|10359.8|10361.1|10356.1|63
1656350100000|2022-06-27 17:15:00|10361.9|10356.9|10361.9|10356.9|10365.8|10360.8|10361.3|10356.3|53
1656350400000|2022-06-27 17:20:00|10361.8|10356.8|10362|10357|10362.3|10357.3|10360.3|10355.3|50
1656350700000|2022-06-27 17:25:00|10361.8|10356.8|10361.8|10356.8|10364.2|10359.2|10361.3|10356.3|48
1656351000000|2022-06-27 17:30:00|10361.7|10356.7|10364|10359|10364.7|10359.7|10361.3|10356.3|21
1656351300000|2022-06-27 17:35:00|10364.2|10359.2|10361.9|10356.9|10365|10360|10361.3|10356.3|36
1656351600000|2022-06-27 17:40:00|10361.7|10356.7|10363.5|10358.5|10365.2|10360.2|10361.7|10356.7|11
1656351900000|2022-06-27 17:45:00|10363.7|10358.7|10365.2|10360.2|10365.4|10360.4|10363.2|10358.2|50
1656352200000|2022-06-27 17:50:00|10364.8|10359.8|10364.2|10359.2|10365.2|10360.2|10363.3|10358.3|25
1656352500000|2022-06-27 17:55:00|10364|10359|10360.7|10355.7|10364.2|10359.2|10359.7|10354.7|29
1656352800000|2022-06-27 18:00:00|10360.5|10355.5|10360.7|10355.7|10361.1|10356.1|10357.7|10352.7|23
1656353100000|2022-06-27 18:05:00|10360.5|10355.5|10363.9|10358.9|10364.6|10359.6|10360.2|10355.2|9
1656353400000|2022-06-27 18:10:00|10363.7|10358.7|10363.2|10358.2|10364.7|10359.7|10362.2|10357.2|5
1656353700000|2022-06-27 18:15:00|10363|10358|10362|10357|10363.2|10358.2|10361.7|10356.7|17
1656354000000|2022-06-27 18:20:00|10361.8|10356.8|10360.7|10355.7|10362.2|10357.2|10360.2|10355.2|9
1656354300000|2022-06-27 18:25:00|10361|10356|10360.5|10355.5|10362.4|10357.4|10359.7|10354.7|12
1656354600000|2022-06-27 18:30:00|10360.7|10355.7|10360.7|10355.7|10360.7|10355.7|10359.5|10354.5|19
1656354900000|2022-06-27 18:35:00|10360.4|10355.4|10361.5|10356.5|10362.2|10357.2|10360.4|10355.4|35
1656355200000|2022-06-27 18:40:00|10361.3|10356.3|10364.9|10359.9|10365.2|10360.2|10361.3|10356.3|13
1656355500000|2022-06-27 18:45:00|10365.2|10360.2|10364.8|10359.8|10365.7|10360.7|10363.8|10358.8|18
1656355800000|2022-06-27 18:50:00|10365|10360|10366|10361|10368.7|10363.7|10365|10360|38
1656356100000|2022-06-27 18:55:00|10366.2|10361.2|10364.5|10359.5|10366.4|10361.4|10364.1|10359.1|109
1656356400000|2022-06-27 19:00:00|10364.3|10359.3|10367.6|10362.6|10370.2|10365.2|10364.3|10359.3|58
1656356700000|2022-06-27 19:05:00|10367.8|10362.8|10365.7|10360.7|10368|10363|10365.3|10360.3|37
1656357000000|2022-06-27 19:10:00|10365.5|10360.5|10361.5|10356.5|10365.5|10360.5|10360.5|10355.5|22
1656357300000|2022-06-27 19:15:00|10361.3|10356.3|10363.4|10358.4|10363.4|10358.4|10361.2|10356.2|29
1656357600000|2022-06-27 19:20:00|10363.1|10358.1|10363.8|10358.8|10364.6|10359.6|10362.9|10357.9|101
1656357900000|2022-06-27 19:25:00|10364|10359|10363.1|10358.1|10364.3|10359.3|10362.6|10357.6|7
1656358200000|2022-06-27 19:30:00|10363.4|10358.4|10365.9|10360.9|10366.3|10361.3|10363.2|10358.2|8
1656358500000|2022-06-27 19:35:00|10366.1|10361.1|10365.4|10360.4|10367.6|10362.6|10365.4|10360.4|6
1656358800000|2022-06-27 19:40:00|10365.2|10360.2|10362.9|10357.9|10365.9|10360.9|10362.9|10357.9|6
1656359100000|2022-06-27 19:45:00|10363.1|10358.1|10363.4|10358.4|10364.1|10359.1|10361.7|10356.7|13
1656359400000|2022-06-27 19:50:00|10363.2|10358.2|10366.9|10361.9|10367.6|10362.6|10363.2|10358.2|41
1656359700000|2022-06-27 19:55:00|10367.1|10362.1|10368.7|10363.7|10370.4|10365.4|10366.9|10361.9|41
1656360000000|2022-06-27 20:00:00|10368.9|10363.9|10368.3|10363.3|10370.4|10365.4|10367.7|10362.7|22
1656360300000|2022-06-27 20:05:00|10368.4|10363.4|10367.7|10362.7|10368.8|10363.8|10367.2|10362.2|43
1656360600000|2022-06-27 20:10:00|10367.5|10362.5|10366.9|10361.9|10367.5|10362.5|10365.8|10360.8|7
1656360900000|2022-06-27 20:15:00|10367.2|10362.2|10367.2|10362.2|10368.5|10363.5|10366.8|10361.8|16
1656361200000|2022-06-27 20:20:00|10367|10362|10366|10361|10367.2|10362.2|10365.8|10360.8|2
1656361500000|2022-06-27 20:25:00|10365.8|10360.8|10367.8|10362.8|10368.4|10363.4|10365.8|10360.8|2
1656361800000|2022-06-27 20:30:00|10367.7|10362.7|10369.2|10364.2|10369.2|10364.2|10367.2|10362.2|10
1656362100000|2022-06-27 20:35:00|10369|10364|10368.7|10363.7|10369.2|10364.2|10368.5|10363.5|21
1656362400000|2022-06-27 20:40:00|10368.8|10363.8|10368.7|10363.7|10368.8|10363.8|10367.8|10362.8|5
1656362700000|2022-06-27 20:45:00|10368.6|10363.6|10368|10363|10368.8|10363.8|10366.8|10361.8|20
1656363000000|2022-06-27 20:50:00|10367.8|10362.8|10366.6|10361.6|10368|10363|10366.6|10361.6|92
1656363300000|2022-06-27 20:55:00|10367|10362|10368.1|10363.1|10368.1|10363.1|10366.9|10361.9|22
1656374400000|2022-06-28 00:00:00|10368.2|10363.2|10368.3|10363.3|10369.5|10364.5|10363.7|10358.7|29
1656374700000|2022-06-28 00:05:00|10368.5|10363.5|10366.6|10361.6|10369.3|10364.3|10366.4|10361.4|4
1656375000000|2022-06-28 00:10:00|10366.2|10361.2|10366.3|10361.3|10367|10362|10364.6|10359.6|9
1656375300000|2022-06-28 00:15:00|10366.5|10361.5|10365.5|10360.5|10366.7|10361.7|10365.1|10360.1|8
1656375600000|2022-06-28 00:20:00|10365.6|10360.6|10362.9|10357.9|10366.5|10361.5|10362.9|10357.9|13
1656375900000|2022-06-28 00:25:00|10363.1|10358.1|10365.1|10360.1|10365.8|10360.8|10362.4|10357.4|8
1656376200000|2022-06-28 00:30:00|10365.3|10360.3|10364.4|10359.4|10365.6|10360.6|10363.1|10358.1|3
1656376500000|2022-06-28 00:35:00|10364.6|10359.6|10367.4|10362.4|10367.6|10362.6|10363.9|10358.9|3
1656376800000|2022-06-28 00:40:00|10367.1|10362.1|10368.9|10363.9|10369.1|10364.1|10366.9|10361.9|17
1656377100000|2022-06-28 00:45:00|10369.1|10364.1|10370.5|10365.5|10371|10366|10368.4|10363.4|80
1656377400000|2022-06-28 00:50:00|10370.7|10365.7|10372.7|10367.7|10373.9|10368.9|10370|10365|26
1656377700000|2022-06-28 00:55:00|10372.5|10367.5|10370.1|10365.1|10372.5|10367.5|10369.7|10364.7|25
1656378000000|2022-06-28 01:00:00|10369.9|10364.9|10368.2|10363.2|10370.4|10365.4|10367.2|10362.2|32
1656378300000|2022-06-28 01:05:00|10368|10363|10368.2|10363.2|10369.4|10364.4|10367.2|10362.2|13
1656378600000|2022-06-28 01:10:00|10367.9|10362.9|10363.9|10358.9|10368.3|10363.3|10363.9|10358.9|21
1656378900000|2022-06-28 01:15:00|10364.1|10359.1|10364.2|10359.2|10365.3|10360.3|10363.9|10358.9|19
1656379200000|2022-06-28 01:20:00|10364.4|10359.4|10362.4|10357.4|10364.4|10359.4|10360.9|10355.9|17
1656379500000|2022-06-28 01:25:00|10362.2|10357.2|10365|10360|10366.6|10361.6|10360.7|10355.7|24
1656379800000|2022-06-28 01:30:00|10364.9|10359.9|10366.4|10361.4|10366.6|10361.6|10363.4|10358.4|21
1656380100000|2022-06-28 01:35:00|10366.5|10361.5|10365.5|10360.5|10366.7|10361.7|10363|10358|9
1656380400000|2022-06-28 01:40:00|10365.3|10360.3|10366.5|10361.5|10366.6|10361.6|10364|10359|16
1656380700000|2022-06-28 01:45:00|10366.4|10361.4|10368.8|10363.8|10370.6|10365.6|10366.4|10361.4|37
1656381000000|2022-06-28 01:50:00|10368.9|10363.9|10367.4|10362.4|10369.4|10364.4|10365.6|10360.6|59
1656381300000|2022-06-28 01:55:00|10367.1|10362.1|10368.4|10363.4|10369.9|10364.9|10366.4|10361.4|27
1656381600000|2022-06-28 02:00:00|10368.2|10363.2|10366.9|10361.9|10369.1|10364.1|10366.4|10361.4|6
1656381900000|2022-06-28 02:05:00|10367.1|10362.1|10366.4|10361.4|10367.6|10362.6|10365.2|10360.2|16
1656382200000|2022-06-28 02:10:00|10366.6|10361.6|10368.1|10363.1|10368.3|10363.3|10365.7|10360.7|16
1656382500000|2022-06-28 02:15:00|10368.3|10363.3|10371.5|10366.5|10371.8|10366.8|10367.9|10362.9|6
1656382800000|2022-06-28 02:20:00|10371.4|10366.4|10372|10367|10373.4|10368.4|10371|10366|18
1656383100000|2022-06-28 02:25:00|10371.7|10366.7|10371|10366|10372.4|10367.4|10370.5|10365.5|7
1656383400000|2022-06-28 02:30:00|10370.5|10365.5|10369|10364|10371.7|10366.7|10368.5|10363.5|16
1656383700000|2022-06-28 02:35:00|10369.2|10364.2|10368.2|10363.2|10369.4|10364.4|10368|10363|2
1656384000000|2022-06-28 02:40:00|10368|10363|10366.9|10361.9|10368.5|10363.5|10366.5|10361.5|18
1656384300000|2022-06-28 02:45:00|10366.5|10361.5|10365|10360|10367.7|10362.7|10364.5|10359.5|24
1656384600000|2022-06-28 02:50:00|10365.2|10360.2|10366.5|10361.5|10367.2|10362.2|10364|10359|21
1656384900000|2022-06-28 02:55:00|10366.7|10361.7|10368|10363|10368.7|10363.7|10366.7|10361.7|16
1656385200000|2022-06-28 03:00:00|10368.2|10363.2|10366.8|10361.8|10369.9|10364.9|10366.8|10361.8|7
1656385500000|2022-06-28 03:05:00|10367|10362|10365.8|10360.8|10367|10362|10365|10360|6
1656385800000|2022-06-28 03:10:00|10366|10361|10367.2|10362.2|10368.2|10363.2|10365.8|10360.8|5
1656386100000|2022-06-28 03:15:00|10367|10362|10366.2|10361.2|10367.5|10362.5|10365.8|10360.8|6
1656386400000|2022-06-28 03:20:00|10366.4|10361.4|10366.7|10361.7|10368.4|10363.4|10365.5|10360.5|9
1656386700000|2022-06-28 03:25:00|10366.9|10361.9|10366|10361|10366.9|10361.9|10364.8|10359.8|9
1656387000000|2022-06-28 03:30:00|10366.2|10361.2|10366.5|10361.5|10366.7|10361.7|10365.4|10360.4|9
1656387300000|2022-06-28 03:35:00|10366.7|10361.7|10364.5|10359.5|10367.4|10362.4|10364.5|10359.5|1
1656387600000|2022-06-28 03:40:00|10364.7|10359.7|10365.2|10360.2|10366|10361|10364|10359|6
1656387900000|2022-06-28 03:45:00|10365|10360|10363.8|10358.8|10365.9|10360.9|10363.8|10358.8|3
1656388200000|2022-06-28 03:50:00|10364|10359|10363.5|10358.5|10364.2|10359.2|10361.5|10356.5|7
1656388500000|2022-06-28 03:55:00|10363.3|10358.3|10364.3|10359.3|10364.7|10359.7|10362|10357|12
1656388800000|2022-06-28 04:00:00|10364.5|10359.5|10365.1|10360.1|10366.3|10361.3|10364|10359|9
1656389100000|2022-06-28 04:05:00|10364.8|10359.8|10364|10359|10365.5|10360.5|10363.5|10358.5|3
1656389400000|2022-06-28 04:10:00|10363.8|10358.8|10363.5|10358.5|10364.9|10359.9|10363.1|10358.1|2
1656389700000|2022-06-28 04:15:00|10363.8|10358.8|10364.5|10359.5|10365|10360|10363.3|10358.3|18
1656390000000|2022-06-28 04:20:00|10364.8|10359.8|10365|10360|10366|10361|10364.5|10359.5|14
1656390300000|2022-06-28 04:25:00|10364.6|10359.6|10365.3|10360.3|10366.7|10361.7|10364.5|10359.5|23
1656390600000|2022-06-28 04:30:00|10365|10360|10365.8|10360.8|10367|10362|10364.8|10359.8|9
1656390900000|2022-06-28 04:35:00|10366|10361|10366.3|10361.3|10367.5|10362.5|10365.3|10360.3|23
1656391200000|2022-06-28 04:40:00|10366.1|10361.1|10367.5|10362.5|10367.5|10362.5|10365.3|10360.3|6
1656391500000|2022-06-28 04:45:00|10367.3|10362.3|10367.2|10362.2|10368.7|10363.7|10367|10362|6
1656391800000|2022-06-28 04:50:00|10367.5|10362.5|10369|10364|10369.4|10364.4|10367.2|10362.2|28
1656392100000|2022-06-28 04:55:00|10368.8|10363.8|10369.2|10364.2|10370|10365|10368.5|10363.5|12
1656392400000|2022-06-28 05:00:00|10369|10364|10368.8|10363.8|10369.5|10364.5|10367.3|10362.3|2
1656392700000|2022-06-28 05:05:00|10369|10364|10368.4|10363.4|10370|10365|10368|10363|8
1656393000000|2022-06-28 05:10:00|10368.5|10363.5|10367.5|10362.5|10368.7|10363.7|10367.3|10362.3|6
1656393300000|2022-06-28 05:15:00|10367.3|10362.3|10367.3|10362.3|10367.6|10362.6|10366.9|10361.9|15
1656393600000|2022-06-28 05:20:00|10367.1|10362.1|10367.8|10362.8|10368|10363|10366.9|10361.9|7
1656393900000|2022-06-28 05:25:00|10368|10363|10368.8|10363.8|10369.3|10364.3|10367.1|10362.1|2
1656394200000|2022-06-28 05:30:00|10369|10364|10369.5|10364.5|10369.8|10364.8|10367.4|10362.4|27
1656394500000|2022-06-28 05:35:00|10369.4|10364.4|10370.5|10365.5|10371|10366|10368.8|10363.8|10
1656394800000|2022-06-28 05:40:00|10370.4|10365.4|10369.3|10364.3|10370.8|10365.8|10369.1|10364.1|6
1656395100000|2022-06-28 05:45:00|10369.1|10364.1|10370|10365|10370.8|10365.8|10367.8|10362.8|5
1656395400000|2022-06-28 05:50:00|10370.3|10365.3|10367.2|10362.2|10370.3|10365.3|10367.2|10362.2|12
1656395700000|2022-06-28 05:55:00|10367.5|10362.5|10371.9|10366.9|10372.4|10367.4|10367.2|10362.2|10
1656396000000|2022-06-28 06:00:00|10372.1|10367.1|10371.3|10366.3|10373.3|10368.3|10369.1|10364.1|32
1656396300000|2022-06-28 06:05:00|10371.5|10366.5|10361.7|10356.7|10372.1|10367.1|10360.4|10355.4|50
1656396600000|2022-06-28 06:10:00|10361.8|10356.8|10365.4|10360.4|10366.1|10361.1|10361.8|10356.8|93
1656396900000|2022-06-28 06:15:00|10365.1|10360.1|10363.6|10358.6|10365.6|10360.6|10361.9|10356.9|47
1656397200000|2022-06-28 06:20:00|10363.8|10358.8|10363.9|10358.9|10364.3|10359.3|10361.5|10356.5|15
1656397500000|2022-06-28 06:25:00|10364.1|10359.1|10353.3|10348.3|10365.1|10360.1|10352.4|10347.4|111
1656397800000|2022-06-28 06:30:00|10353.1|10348.1|10354.6|10349.6|10355.6|10350.6|10352.7|10347.7|38
1656398100000|2022-06-28 06:35:00|10354.8|10349.8|10352.3|10347.3|10354.9|10349.9|10350.8|10345.8|23
1656398400000|2022-06-28 06:40:00|10352.5|10347.5|10351.1|10346.1|10352.5|10347.5|10347.2|10342.2|74
1656398700000|2022-06-28 06:45:00|10351.3|10346.3|10354.2|10349.2|10355.4|10350.4|10350.4|10345.4|75
1656399000000|2022-06-28 06:50:00|10353.9|10348.9|10353.9|10348.9|10355.1|10350.1|10352.7|10347.7|31
1656399300000|2022-06-28 06:55:00|10354.1|10349.1|10362.7|10357.7|10363.1|10358.1|10353.9|10348.9|72
1656399600000|2022-06-28 07:00:00|10362.5|10357.5|10360.2|10355.2|10362.5|10357.5|10358.5|10353.5|62
1656399900000|2022-06-28 07:05:00|10360|10355|10360.4|10355.4|10362.8|10357.8|10359.4|10354.4|42
1656400200000|2022-06-28 07:10:00|10360.2|10355.2|10358.9|10353.9|10360.4|10355.4|10354.6|10349.6|59
1656400500000|2022-06-28 07:15:00|10359.3|10354.3|10359.9|10354.9|10365.1|10360.1|10357|10352|183
1656400800000|2022-06-28 07:20:00|10359.7|10354.7|10364.5|10359.5|10366.1|10361.1|10359.5|10354.5|46
1656401100000|2022-06-28 07:25:00|10364.7|10359.7|10364|10359|10367.4|10362.4|10362.7|10357.7|51
1656401400000|2022-06-28 07:30:00|10363.8|10358.8|10362.9|10357.9|10365.9|10360.9|10362.7|10357.7|117
1656401700000|2022-06-28 07:35:00|10362.7|10357.7|10363.7|10358.7|10364.1|10359.1|10358.7|10353.7|72
1656402000000|2022-06-28 07:40:00|10363.5|10358.5|10364|10359|10366.7|10361.7|10363|10358|44
1656402300000|2022-06-28 07:45:00|10364.2|10359.2|10359.3|10354.3|10364.7|10359.7|10359.3|10354.3|25
1656402600000|2022-06-28 07:50:00|10359.5|10354.5|10362.5|10357.5|10362.9|10357.9|10358.5|10353.5|9
1656402900000|2022-06-28 07:55:00|10362.3|10357.3|10364.8|10359.8|10366.2|10361.2|10360.6|10355.6|33
1656403200000|2022-06-28 08:00:00|10364.6|10359.6|10367.6|10362.6|10371.3|10366.3|10363.8|10358.8|75
1656403500000|2022-06-28 08:05:00|10367.8|10362.8|10368.1|10363.1|10372.2|10367.2|10364.4|10359.4|92
1656403800000|2022-06-28 08:10:00|10367.9|10362.9|10368|10363|10371.4|10366.4|10367.7|10362.7|20
1656404100000|2022-06-28 08:15:00|10368.2|10363.2|10365.2|10360.2|10369.6|10364.6|10363.7|10358.7|35
1656404400000|2022-06-28 08:20:00|10365.4|10360.4|10360.7|10355.7|10366.1|10361.1|10360.2|10355.2|37
1656404700000|2022-06-28 08:25:00|10360.3|10355.3|10361.4|10356.4|10363.1|10358.1|10359.2|10354.2|25
1656405000000|2022-06-28 08:30:00|10361.2|10356.2|10359.3|10354.3|10361.8|10356.8|10357.7|10352.7|53
1656405300000|2022-06-28 08:35:00|10359.1|10354.1|10357.9|10352.9|10360.6|10355.6|10356.7|10351.7|30
1656405600000|2022-06-28 08:40:00|10357.7|10352.7|10357.4|10352.4|10357.7|10352.7|10353.7|10348.7|48
1656405900000|2022-06-28 08:45:00|10357.2|10352.2|10360|10355|10361.7|10356.7|10354.7|10349.7|30
1656406200000|2022-06-28 08:50:00|10360.2|10355.2|10357.8|10352.8|10360.2|10355.2|10357.8|10352.8|20
1656406500000|2022-06-28 08:55:00|10358|10353|10356.5|10351.5|10358.2|10353.2|10354.7|10349.7|31
1656406800000|2022-06-28 09:00:00|10356.7|10351.7|10355.9|10350.9|10358.2|10353.2|10353.5|10348.5|38
1656407100000|2022-06-28 09:05:00|10356.1|10351.1|10357.2|10352.2|10358.6|10353.6|10354.7|10349.7|25
1656407400000|2022-06-28 09:10:00|10357.4|10352.4|10358.2|10353.2|10360.1|10355.1|10357.2|10352.2|19
1656407700000|2022-06-28 09:15:00|10357.9|10352.9|10363.2|10358.2|10363.8|10358.8|10357.9|10352.9|17
1656408000000|2022-06-28 09:20:00|10362.7|10357.7|10364.7|10359.7|10364.7|10359.7|10361.7|10356.7|25
1656408300000|2022-06-28 09:25:00|10365.1|10360.1|10364.2|10359.2|10365.2|10360.2|10361.2|10356.2|40
1656408600000|2022-06-28 09:30:00|10364|10359|10365.6|10360.6|10366.7|10361.7|10363.7|10358.7|43
1656408900000|2022-06-28 09:35:00|10365.7|10360.7|10367.2|10362.2|10367.9|10362.9|10364.7|10359.7|29
1656409200000|2022-06-28 09:40:00|10367|10362|10367.5|10362.5|10368.1|10363.1|10364.7|10359.7|21
1656409500000|2022-06-28 09:45:00|10367.7|10362.7|10366.5|10361.5|10369.4|10364.4|10364.4|10359.4|33
1656409800000|2022-06-28 09:50:00|10366.7|10361.7|10366.7|10361.7|10368.1|10363.1|10364.9|10359.9|16
1656410100000|2022-06-28 09:55:00|10366.5|10361.5|10365.9|10360.9|10368.1|10363.1|10364.7|10359.7|36
1656410400000|2022-06-28 10:00:00|10366.2|10361.2|10365.7|10360.7|10367.7|10362.7|10363.7|10358.7|27
1656410700000|2022-06-28 10:05:00|10365.9|10360.9|10365.7|10360.7|10366.4|10361.4|10363.4|10358.4|13
1656411000000|2022-06-28 10:10:00|10365.9|10360.9|10363.9|10358.9|10366.9|10361.9|10363.7|10358.7|29
1656411300000|2022-06-28 10:15:00|10364.1|10359.1|10362.7|10357.7|10365.2|10360.2|10362.3|10357.3|19
1656411600000|2022-06-28 10:20:00|10363.1|10358.1|10363.7|10358.7|10364.9|10359.9|10362|10357|23
1656411900000|2022-06-28 10:25:00|10363.5|10358.5|10363.4|10358.4|10364.9|10359.9|10362.2|10357.2|19
1656412200000|2022-06-28 10:30:00|10363.2|10358.2|10364.3|10359.3|10365.8|10360.8|10362.3|10357.3|61
1656412500000|2022-06-28 10:35:00|10364|10359|10370.5|10365.5|10370.7|10365.7|10363.8|10358.8|58
1656412800000|2022-06-28 10:40:00|10370.7|10365.7|10370.7|10365.7|10371.2|10366.2|10366.7|10361.7|34
1656413100000|2022-06-28 10:45:00|10371|10366|10373.2|10368.2|10375|10370|10369.5|10364.5|95
1656413400000|2022-06-28 10:50:00|10373.4|10368.4|10372.6|10367.6|10375.1|10370.1|10372.2|10367.2|32
1656413700000|2022-06-28 10:55:00|10372.4|10367.4|10375.5|10370.5|10376.1|10371.1|10372.4|10367.4|47
1656414000000|2022-06-28 11:00:00|10375.7|10370.7|10374.9|10369.9|10376.2|10371.2|10374.2|10369.2|53
1656414300000|2022-06-28 11:05:00|10375.1|10370.1|10375.5|10370.5|10376.2|10371.2|10374.2|10369.2|34
1656414600000|2022-06-28 11:10:00|10375.2|10370.2|10372|10367|10375.7|10370.7|10371.7|10366.7|49
1656414900000|2022-06-28 11:15:00|10372.2|10367.2|10371.3|10366.3|10372.6|10367.6|10370.4|10365.4|54
1656415200000|2022-06-28 11:20:00|10371.1|10366.1|10369.7|10364.7|10371.6|10366.6|10368.7|10363.7|43
1656415500000|2022-06-28 11:25:00|10369.9|10364.9|10371.6|10366.6|10371.6|10366.6|10369.2|10364.2|28
1656415800000|2022-06-28 11:30:00|10371.4|10366.4|10376.2|10371.2|10376.7|10371.7|10371.2|10366.2|42
1656416100000|2022-06-28 11:35:00|10375.9|10370.9|10379.2|10374.2|10380.1|10375.1|10374.4|10369.4|45
1656416400000|2022-06-28 11:40:00|10379.6|10374.6|10377.1|10372.1|10380.1|10375.1|10376.6|10371.6|72
1656416700000|2022-06-28 11:45:00|10377.3|10372.3|10379.7|10374.7|10379.7|10374.7|10376.1|10371.1|43
1656417000000|2022-06-28 11:50:00|10379.5|10374.5|10381.9|10376.9|10384.3|10379.3|10378.1|10373.1|98
1656417300000|2022-06-28 11:55:00|10382.2|10377.2|10381.7|10376.7|10387.2|10382.2|10380.9|10375.9|135
1656417600000|2022-06-28 12:00:00|10381.8|10376.8|10383.3|10378.3|10385.6|10380.6|10379.7|10374.7|85
1656417900000|2022-06-28 12:05:00|10383.2|10378.2|10387|10382|10387|10382|10381|10376|49
1656418200000|2022-06-28 12:10:00|10387.4|10382.4|10387.9|10382.9|10388|10383|10385|10380|178
1656418500000|2022-06-28 12:15:00|10388|10383|10397.8|10392.8|10398.5|10393.5|10387.7|10382.7|150
1656418800000|2022-06-28 12:20:00|10397.7|10392.7|10393.7|10388.7|10397.9|10392.9|10393|10388|134
1656419100000|2022-06-28 12:25:00|10393.5|10388.5|10390.8|10385.8|10395.2|10390.2|10390.4|10385.4|65
1656419400000|2022-06-28 12:30:00|10390.7|10385.7|10397.4|10392.4|10397.4|10392.4|10390.1|10385.1|74
1656419700000|2022-06-28 12:35:00|10397.5|10392.5|10392.6|10387.6|10398.4|10393.4|10391.7|10386.7|38
1656420000000|2022-06-28 12:40:00|10392.4|10387.4|10401.6|10396.6|10402.4|10397.4|10391.7|10386.7|413
1656420300000|2022-06-28 12:45:00|10401.4|10396.4|10406|10401|10407.2|10402.2|10400.9|10395.9|299
1656420600000|2022-06-28 12:50:00|10405.8|10400.8|10408.7|10403.7|10408.7|10403.7|10401.2|10396.2|139
1656420900000|2022-06-28 12:55:00|10408.5|10403.5|10407.9|10402.9|10410.8|10405.8|10406.7|10401.7|278
1656421200000|2022-06-28 13:00:00|10407.7|10402.7|10406.1|10401.1|10408.6|10403.6|10402.6|10397.6|167
1656421500000|2022-06-28 13:05:00|10405.9|10400.9|10411.9|10406.9|10417.3|10412.3|10405.3|10400.3|329
1656421800000|2022-06-28 13:10:00|10411.7|10406.7|10412.5|10407.5|10414.4|10409.4|10410.4|10405.4|129
1656422100000|2022-06-28 13:15:00|10412.7|10407.7|10409.5|10404.5|10413.9|10408.9|10409.5|10404.5|66
1656422400000|2022-06-28 13:20:00|10409|10404|10408.2|10403.2|10409.4|10404.4|10406|10401|91
1656422700000|2022-06-28 13:25:00|10408.4|10403.4|10410.8|10405.8|10410.9|10405.9|10407.5|10402.5|93
1656423000000|2022-06-28 13:30:00|10410.7|10405.7|10409.5|10404.5|10413|10408|10408|10403|131
1656423300000|2022-06-28 13:35:00|10409.7|10404.7|10410.9|10405.9|10410.9|10405.9|10408|10403|46
1656423600000|2022-06-28 13:40:00|10410.7|10405.7|10408.5|10403.5|10413.6|10408.6|10408.3|10403.3|117
1656423900000|2022-06-28 13:45:00|10408.2|10403.2|10411.5|10406.5|10414.5|10409.5|10407.8|10402.8|303
1656424200000|2022-06-28 13:50:00|10411.2|10406.2|10407.5|10402.5|10412.7|10407.7|10407|10402|79
1656424500000|2022-06-28 13:55:00|10407.7|10402.7|10408.9|10403.9|10410.8|10405.8|10404.2|10399.2|110
1656424800000|2022-06-28 14:00:00|10409.2|10404.2|10415|10410|10419|10414|10407.6|10402.6|100
1656425100000|2022-06-28 14:05:00|10415.2|10410.2|10416.4|10411.4|10419.2|10414.2|10413.8|10408.8|119
1656425400000|2022-06-28 14:10:00|10416.1|10411.1|10413.8|10408.8|10416.8|10411.8|10413.6|10408.6|90
1656425700000|2022-06-28 14:15:00|10413.6|10408.6|10412.7|10407.7|10415.5|10410.5|10412|10407|59
1656426000000|2022-06-28 14:20:00|10413|10408|10417.9|10412.9|10418|10413|10411.1|10406.1|66
1656426300000|2022-06-28 14:25:00|10418|10413|10419.4|10414.4|10422.2|10417.2|10416.7|10411.7|153
1656426600000|2022-06-28 14:30:00|10419.5|10414.5|10422.2|10417.2|10425.5|10420.5|10419.2|10414.2|128
1656426900000|2022-06-28 14:35:00|10422.4|10417.4|10427.8|10422.8|10428|10423|10420.2|10415.2|100
1656427200000|2022-06-28 14:40:00|10428|10423|10422.9|10417.9|10429|10424|10422.5|10417.5|106
1656427500000|2022-06-28 14:45:00|10423|10418|10419.2|10414.2|10426.9|10421.9|10418.5|10413.5|120
1656427800000|2022-06-28 14:50:00|10419.4|10414.4|10427.4|10422.4|10429.6|10424.6|10417.7|10412.7|242
1656428100000|2022-06-28 14:55:00|10427.5|10422.5|10422.9|10417.9|10433.3|10428.3|10422.5|10417.5|211
1656428400000|2022-06-28 15:00:00|10423.2|10418.2|10421.7|10416.7|10425.9|10420.9|10421.6|10416.6|244
1656428700000|2022-06-28 15:05:00|10421.9|10416.9|10419.4|10414.4|10422.1|10417.1|10416.9|10411.9|186
1656429000000|2022-06-28 15:10:00|10419.6|10414.6|10418.1|10413.1|10423.6|10418.6|10418|10413|76
1656429300000|2022-06-28 15:15:00|10418.4|10413.4|10415.6|10410.6|10418.4|10413.4|10413.4|10408.4|140
1656429600000|2022-06-28 15:20:00|10415.9|10410.9|10420.1|10415.1|10420.8|10415.8|10415.2|10410.2|70
1656429900000|2022-06-28 15:25:00|10420|10415|10421.2|10416.2|10423.9|10418.9|10419|10414|62
1656430200000|2022-06-28 15:30:00|10421.4|10416.4|10416.4|10411.4|10421.6|10416.6|10416.3|10411.3|174
1656430500000|2022-06-28 15:35:00|10416.6|10411.6|10417.9|10412.9|10418.5|10413.5|10414.1|10409.1|98
1656430800000|2022-06-28 15:40:00|10418|10413|10419.5|10414.5|10420.7|10415.7|10416.8|10411.8|81
1656431100000|2022-06-28 15:45:00|10419.7|10414.7|10415.5|10410.5|10420|10415|10414.7|10409.7|53
1656431400000|2022-06-28 15:50:00|10415.2|10410.2|10415.1|10410.1|10417.2|10412.2|10414|10409|33
1656431700000|2022-06-28 15:55:00|10415.3|10410.3|10413.8|10408.8|10415.6|10410.6|10409.7|10404.7|67
1656432000000|2022-06-28 16:00:00|10414|10409|10415.6|10410.6|10417.4|10412.4|10411.9|10406.9|195
1656432300000|2022-06-28 16:05:00|10415.4|10410.4|10408|10403|10415.6|10410.6|10407.6|10402.6|92
1656432600000|2022-06-28 16:10:00|10408.2|10403.2|10413.2|10408.2|10413.5|10408.5|10407.2|10402.2|154
1656432900000|2022-06-28 16:15:00|10413.5|10408.5|10414|10409|10418.3|10413.3|10413|10408|76
1656433200000|2022-06-28 16:20:00|10413.7|10408.7|10412.2|10407.2|10414.9|10409.9|10410.2|10405.2|26
1656433500000|2022-06-28 16:25:00|10412.4|10407.4|10407.4|10402.4|10412.4|10407.4|10406.5|10401.5|46
1656433800000|2022-06-28 16:30:00|10407.8|10402.8|10408.4|10403.4|10409.3|10404.3|10406|10401|59
1656434100000|2022-06-28 16:35:00|10408.2|10403.2|10413.4|10408.4|10413.9|10408.9|10407.9|10402.9|77
1656434400000|2022-06-28 16:40:00|10413.5|10408.5|10413|10408|10413.5|10408.5|10410.5|10405.5|18
1656434700000|2022-06-28 16:45:00|10412.7|10407.7|10416|10411|10416|10411|10410.5|10405.5|67
1656435000000|2022-06-28 16:50:00|10416.7|10411.7|10417.5|10412.5|10418.4|10413.4|10415.3|10410.3|93
1656435300000|2022-06-28 16:55:00|10417.7|10412.7|10418.5|10413.5|10419.9|10414.9|10415.5|10410.5|46
1656435600000|2022-06-28 17:00:00|10418.9|10413.9|10422.7|10417.7|10423.8|10418.8|10416.3|10411.3|283
1656435900000|2022-06-28 17:05:00|10422.5|10417.5|10423.4|10418.4|10423.4|10418.4|10420.5|10415.5|44
1656436200000|2022-06-28 17:10:00|10423.2|10418.2|10422.2|10417.2|10423.6|10418.6|10419.4|10414.4|58
1656436500000|2022-06-28 17:15:00|10422.4|10417.4|10424.9|10419.9|10425.4|10420.4|10420.4|10415.4|49
1656436800000|2022-06-28 17:20:00|10424.7|10419.7|10423.9|10418.9|10425.4|10420.4|10423.9|10418.9|34
1656437100000|2022-06-28 17:25:00|10424.1|10419.1|10421.9|10416.9|10424.6|10419.6|10421.5|10416.5|19
1656437400000|2022-06-28 17:30:00|10422.1|10417.1|10423.2|10418.2|10423.4|10418.4|10419.5|10414.5|36
1656437700000|2022-06-28 17:35:00|10423.4|10418.4|10421.6|10416.6|10423.9|10418.9|10421.4|10416.4|24
1656438000000|2022-06-28 17:40:00|10421.9|10416.9|10418.4|10413.4|10422.4|10417.4|10416.9|10411.9|21
1656438300000|2022-06-28 17:45:00|10418.6|10413.6|10417.3|10412.3|10420.1|10415.1|10416.9|10411.9|43
1656438600000|2022-06-28 17:50:00|10417.4|10412.4|10417.6|10412.6|10418.1|10413.1|10414.1|10409.1|52
1656438900000|2022-06-28 17:55:00|10417.4|10412.4|10413.1|10408.1|10418.4|10413.4|10412.6|10407.6|52
1656439200000|2022-06-28 18:00:00|10413.3|10408.3|10412.1|10407.1|10414.8|10409.8|10410.6|10405.6|54
1656439500000|2022-06-28 18:05:00|10411.9|10406.9|10415|10410|10415.8|10410.8|10411.4|10406.4|27
1656439800000|2022-06-28 18:10:00|10414.9|10409.9|10416.6|10411.6|10416.9|10411.9|10413.6|10408.6|43
1656440100000|2022-06-28 18:15:00|10416.4|10411.4|10416.6|10411.6|10418.1|10413.1|10415.9|10410.9|62
1656440400000|2022-06-28 18:20:00|10416.8|10411.8|10414.6|10409.6|10417.8|10412.8|10414.1|10409.1|27
1656440700000|2022-06-28 18:25:00|10414.4|10409.4|10413.4|10408.4|10415.6|10410.6|10412.6|10407.6|31
1656441000000|2022-06-28 18:30:00|10413.6|10408.6|10418.9|10413.9|10419.4|10414.4|10413.6|10408.6|37
1656441300000|2022-06-28 18:35:00|10419.1|10414.1|10419.6|10414.6|10420.9|10415.9|10418.4|10413.4|34
1656441600000|2022-06-28 18:40:00|10419.4|10414.4|10419.4|10414.4|10420.1|10415.1|10418.4|10413.4|13
1656441900000|2022-06-28 18:45:00|10419.6|10414.6|10422.7|10417.7|10423|10418|10419.6|10414.6|78
1656442200000|2022-06-28 18:50:00|10423|10418|10422|10417|10423.5|10418.5|10421|10416|100
1656442500000|2022-06-28 18:55:00|10421.8|10416.8|10422.7|10417.7|10423.1|10418.1|10421.2|10416.2|155
1656442800000|2022-06-28 19:00:00|10422.9|10417.9|10421.2|10416.2|10422.9|10417.9|10420.5|10415.5|21
1656443100000|2022-06-28 19:05:00|10421.4|10416.4|10423.7|10418.7|10423.9|10418.9|10420.7|10415.7|13
1656443400000|2022-06-28 19:10:00|10423.9|10418.9|10421.9|10416.9|10424.4|10419.4|10421.7|10416.7|9
1656443700000|2022-06-28 19:15:00|10422.1|10417.1|10421.9|10416.9|10422.9|10417.9|10420.7|10415.7|17
1656444000000|2022-06-28 19:20:00|10421.7|10416.7|10420.6|10415.6|10423.1|10418.1|10420.2|10415.2|20
1656444300000|2022-06-28 19:25:00|10420.4|10415.4|10419.6|10414.6|10420.6|10415.6|10417.6|10412.6|44
1656444600000|2022-06-28 19:30:00|10419.8|10414.8|10422.4|10417.4|10423.1|10418.1|10418.1|10413.1|20
1656444900000|2022-06-28 19:35:00|10422.6|10417.6|10420|10415|10422.8|10417.8|10419.4|10414.4|10
1656445200000|2022-06-28 19:40:00|10420.2|10415.2|10420.4|10415.4|10420.7|10415.7|10419.3|10414.3|22
1656445500000|2022-06-28 19:45:00|10420.2|10415.2|10420.7|10415.7|10420.9|10415.9|10419.5|10414.5|18
1656445800000|2022-06-28 19:50:00|10420.9|10415.9|10421.1|10416.1|10424.3|10419.3|10420|10415|55
1656446100000|2022-06-28 19:55:00|10421.3|10416.3|10420.2|10415.2|10423|10418|10419.3|10414.3|37
1656446400000|2022-06-28 20:00:00|10420.4|10415.4|10422.2|10417.2|10422.2|10417.2|10418.5|10413.5|18
1656446700000|2022-06-28 20:05:00|10422|10417|10421|10416|10422.2|10417.2|10421|10416|0
1656447000000|2022-06-28 20:10:00|10420.8|10415.8|10421.3|10416.3|10421.5|10416.5|10420|10415|6
1656447300000|2022-06-28 20:15:00|10421.5|10416.5|10423.5|10418.5|10423.5|10418.5|10421|10416|55
1656447600000|2022-06-28 20:20:00|10423.3|10418.3|10424.3|10419.3|10424.6|10419.6|10422.3|10417.3|7
1656447900000|2022-06-28 20:25:00|10424.1|10419.1|10423.7|10418.7|10424.5|10419.5|10422.3|10417.3|9
1656448200000|2022-06-28 20:30:00|10423.9|10418.9|10422.3|10417.3|10424|10419|10422.3|10417.3|7
1656448500000|2022-06-28 20:35:00|10422.5|10417.5|10421.8|10416.8|10422.5|10417.5|10421.8|10416.8|3
1656448800000|2022-06-28 20:40:00|10421.6|10416.6|10422.9|10417.9|10422.9|10417.9|10421.5|10416.5|4
1656449100000|2022-06-28 20:45:00|10423.3|10418.3|10423.4|10418.4|10423.9|10418.9|10422.8|10417.8|18
1656449400000|2022-06-28 20:50:00|10423|10418|10423.1|10418.1|10423.2|10418.2|10422.5|10417.5|12
1656449700000|2022-06-28 20:55:00|10423.4|10418.4|10422.4|10415.4|10424.4|10419.4|10422.4|10415.4|24
1656460800000|2022-06-29 00:00:00|10421.5|10416.5|10419.4|10414.4|10423.3|10418.3|10418.4|10413.4|68
1656461100000|2022-06-29 00:05:00|10419.2|10414.2|10418.8|10413.8|10420.3|10415.3|10417.5|10412.5|8
1656461400000|2022-06-29 00:10:00|10418.9|10413.9|10417.9|10412.9|10419.8|10414.8|10417.4|10412.4|6
1656461700000|2022-06-29 00:15:00|10418.2|10413.2|10416.2|10411.2|10418.8|10413.8|10415.9|10410.9|17
1656462000000|2022-06-29 00:20:00|10416.4|10411.4|10416.4|10411.4|10418.1|10413.1|10415.4|10410.4|13
1656462300000|2022-06-29 00:25:00|10416.7|10411.7|10414.2|10409.2|10416.7|10411.7|10413.5|10408.5|22
1656462600000|2022-06-29 00:30:00|10414|10409|10415.4|10410.4|10415.9|10410.9|10413.5|10408.5|13
1656462900000|2022-06-29 00:35:00|10415.2|10410.2|10419.9|10414.9|10419.9|10414.9|10414.4|10409.4|11
1656463200000|2022-06-29 00:40:00|10419.7|10414.7|10422.9|10417.9|10423.3|10418.3|10418.4|10413.4|48
1656463500000|2022-06-29 00:45:00|10422.6|10417.6|10421.4|10416.4|10422.9|10417.9|10420.4|10415.4|14
1656463800000|2022-06-29 00:50:00|10421.2|10416.2|10422.9|10417.9|10424.1|10419.1|10418.9|10413.9|42
1656464100000|2022-06-29 00:55:00|10422.7|10417.7|10421.4|10416.4|10423.1|10418.1|10419.9|10414.9|40
1656464400000|2022-06-29 01:00:00|10421.1|10416.1|10419.9|10414.9|10424.3|10419.3|10419.9|10414.9|36
1656464700000|2022-06-29 01:05:00|10420.1|10415.1|10416.8|10411.8|10420.5|10415.5|10415.9|10410.9|23
1656465000000|2022-06-29 01:10:00|10416.9|10411.9|10416.1|10411.1|10417.9|10412.9|10415.4|10410.4|27
1656465300000|2022-06-29 01:15:00|10416.4|10411.4|10415.6|10410.6|10417.6|10412.6|10414.4|10409.4|13
1656465600000|2022-06-29 01:20:00|10415.4|10410.4|10417.3|10412.3|10417.8|10412.8|10414.8|10409.8|14
1656465900000|2022-06-29 01:25:00|10417.6|10412.6|10415.8|10410.8|10417.6|10412.6|10415.4|10410.4|5
1656466200000|2022-06-29 01:30:00|10415.6|10410.6|10416|10411|10417.9|10412.9|10411.7|10406.7|49
1656466500000|2022-06-29 01:35:00|10415.7|10410.7|10413|10408|10415.9|10410.9|10413|10408|30
1656466800000|2022-06-29 01:40:00|10412.8|10407.8|10414.5|10409.5|10415.4|10410.4|10411.5|10406.5|17
1656467100000|2022-06-29 01:45:00|10414.3|10409.3|10413.9|10408.9|10414.9|10409.9|10413.9|10408.9|19
1656467400000|2022-06-29 01:50:00|10414.1|10409.1|10413.3|10408.3|10414.3|10409.3|10412.4|10407.4|7
1656467700000|2022-06-29 01:55:00|10413.5|10408.5|10414.8|10409.8|10415.8|10410.8|10412.9|10407.9|18
1656468000000|2022-06-29 02:00:00|10414.6|10409.6|10411.9|10406.9|10415|10410|10411.6|10406.6|19
1656468300000|2022-06-29 02:05:00|10411.8|10406.8|10411.3|10406.3|10413.3|10408.3|10409.8|10404.8|44
1656468600000|2022-06-29 02:10:00|10411.5|10406.5|10413|10408|10413.8|10408.8|10411.3|10406.3|16
1656468900000|2022-06-29 02:15:00|10412.8|10407.8|10415|10410|10415.3|10410.3|10412.1|10407.1|20
1656469200000|2022-06-29 02:20:00|10414.8|10409.8|10412.8|10407.8|10415.3|10410.3|10412.6|10407.6|15
1656469500000|2022-06-29 02:25:00|10412.6|10407.6|10413|10408|10413.8|10408.8|10412.4|10407.4|5
1656469800000|2022-06-29 02:30:00|10412.8|10407.8|10411.1|10406.1|10413|10408|10410.4|10405.4|22
1656470100000|2022-06-29 02:35:00|10410.9|10405.9|10413.9|10408.9|10414.4|10409.4|10410.4|10405.4|31
1656470400000|2022-06-29 02:40:00|10413.7|10408.7|10413.4|10408.4|10413.9|10408.9|10412.4|10407.4|36
1656470700000|2022-06-29 02:45:00|10413|10408|10414.7|10409.7|10415.4|10410.4|10413|10408|40
1656471000000|2022-06-29 02:50:00|10414.5|10409.5|10414.2|10409.2|10414.7|10409.7|10413.5|10408.5|13
1656471300000|2022-06-29 02:55:00|10414.4|10409.4|10414.7|10409.7|10415.5|10410.5|10414|10409|10
1656471600000|2022-06-29 03:00:00|10414.4|10409.4|10415.1|10410.1|10416.3|10411.3|10413.4|10408.4|22
1656471900000|2022-06-29 03:05:00|10414.9|10409.9|10415.8|10410.8|10416.3|10411.3|10414.9|10409.9|8
1656472200000|2022-06-29 03:10:00|10415.6|10410.6|10419.3|10414.3|10419.3|10414.3|10415.4|10410.4|19
1656472500000|2022-06-29 03:15:00|10419.5|10414.5|10419.1|10414.1|10419.7|10414.7|10417.9|10412.9|22
1656472800000|2022-06-29 03:20:00|10418.9|10413.9|10416.9|10411.9|10419.8|10414.8|10416.9|10411.9|8
1656473100000|2022-06-29 03:25:00|10417.1|10412.1|10416.9|10411.9|10417.3|10412.3|10416|10411|19
1656473400000|2022-06-29 03:30:00|10417.1|10412.1|10416.7|10411.7|10417.6|10412.6|10415.9|10410.9|8
1656473700000|2022-06-29 03:35:00|10416.9|10411.9|10415.7|10410.7|10417.4|10412.4|10415.5|10410.5|14
1656474000000|2022-06-29 03:40:00|10415.9|10410.9|10414.6|10409.6|10416.2|10411.2|10413.7|10408.7|3
1656474300000|2022-06-29 03:45:00|10414.4|10409.4|10414.8|10409.8|10415.1|10410.1|10413.5|10408.5|9
1656474600000|2022-06-29 03:50:00|10414.6|10409.6|10415.1|10410.1|10415.9|10410.9|10414.6|10409.6|3
1656474900000|2022-06-29 03:55:00|10415.3|10410.3|10415.1|10410.1|10415.3|10410.3|10414.4|10409.4|1
1656475200000|2022-06-29 04:00:00|10414.9|10409.9|10415.8|10410.8|10416.4|10411.4|10414.9|10409.9|5
1656475500000|2022-06-29 04:05:00|10415.6|10410.6|10413.6|10408.6|10415.8|10410.8|10412.9|10407.9|10
1656475800000|2022-06-29 04:10:00|10413.4|10408.4|10415.4|10410.4|10415.9|10410.9|10412.9|10407.9|4
1656476100000|2022-06-29 04:15:00|10415.6|10410.6|10414.4|10409.4|10415.9|10410.9|10414.4|10409.4|6
1656476400000|2022-06-29 04:20:00|10414.2|10409.2|10414.3|10409.3|10414.6|10409.6|10413.4|10408.4|1
1656476700000|2022-06-29 04:25:00|10414.4|10409.4|10416.5|10411.5|10417.6|10412.6|10414.4|10409.4|10
1656477000000|2022-06-29 04:30:00|10416.3|10411.3|10421.4|10416.4|10430|10425|10416.3|10411.3|417
1656477300000|2022-06-29 04:35:00|10421.3|10416.3|10426.1|10421.1|10426.5|10421.5|10420.8|10415.8|37
1656477600000|2022-06-29 04:40:00|10425.9|10420.9|10422.3|10417.3|10426.5|10421.5|10421.8|10416.8|57
1656477900000|2022-06-29 04:45:00|10422.5|10417.5|10426.5|10421.5|10426.5|10421.5|10420.6|10415.6|25
1656478200000|2022-06-29 04:50:00|10426.7|10421.7|10427.4|10422.4|10429.5|10424.5|10424.1|10419.1|69
1656478500000|2022-06-29 04:55:00|10427.2|10422.2|10429|10424|10429|10424|10424.6|10419.6|20
1656478800000|2022-06-29 05:00:00|10428.8|10423.8|10424.2|10419.2|10429|10424|10424|10419|27
1656479100000|2022-06-29 05:05:00|10424|10419|10425.2|10420.2|10427.7|10422.7|10423.7|10418.7|23
1656479400000|2022-06-29 05:10:00|10425.5|10420.5|10426|10421|10427|10422|10424.8|10419.8|12
1656479700000|2022-06-29 05:15:00|10426.2|10421.2|10424.3|10419.3|10427.1|10422.1|10423.1|10418.1|14
1656480000000|2022-06-29 05:20:00|10424.5|10419.5|10425|10420|10425.2|10420.2|10423.1|10418.1|8
1656480300000|2022-06-29 05:25:00|10425.2|10420.2|10425|10420|10426.5|10421.5|10424.3|10419.3|14
1656480600000|2022-06-29 05:30:00|10425.2|10420.2|10425.3|10420.3|10426|10421|10422.6|10417.6|26
1656480900000|2022-06-29 05:35:00|10425.5|10420.5|10427.3|10422.3|10428.6|10423.6|10424.4|10419.4|30
1656481200000|2022-06-29 05:40:00|10427.5|10422.5|10426.6|10421.6|10430.2|10425.2|10426.6|10421.6|49
1656481500000|2022-06-29 05:45:00|10426.8|10421.8|10427|10422|10428.5|10423.5|10425.5|10420.5|25
1656481800000|2022-06-29 05:50:00|10427.2|10422.2|10427|10422|10428.4|10423.4|10426.3|10421.3|14
1656482100000|2022-06-29 05:55:00|10427.4|10422.4|10430.7|10425.7|10430.9|10425.9|10426.4|10421.4|51
1656482400000|2022-06-29 06:00:00|10430.6|10425.6|10431.7|10426.7|10433.7|10428.7|10429.2|10424.2|167
1656482700000|2022-06-29 06:05:00|10431.5|10426.5|10431.7|10426.7|10433.7|10428.7|10428.2|10423.2|105
1656483000000|2022-06-29 06:10:00|10431.9|10426.9|10435|10430|10435|10430|10430.7|10425.7|142
1656483300000|2022-06-29 06:15:00|10435.2|10430.2|10436.3|10431.3|10437.5|10432.5|10434.3|10429.3|206
1656483600000|2022-06-29 06:20:00|10436.5|10431.5|10435.8|10430.8|10438.8|10433.8|10434.8|10429.8|93
1656483900000|2022-06-29 06:25:00|10435.7|10430.7|10435.1|10430.1|10435.9|10430.9|10432.9|10427.9|57
1656484200000|2022-06-29 06:30:00|10434.9|10429.9|10437.3|10432.3|10439.8|10434.8|10434.7|10429.7|142
1656484500000|2022-06-29 06:35:00|10437.1|10432.1|10437.3|10432.3|10439.3|10434.3|10435.6|10430.6|149
1656484800000|2022-06-29 06:40:00|10437.1|10432.1|10436.3|10431.3|10438.7|10433.7|10436.3|10431.3|73
1656485100000|2022-06-29 06:45:00|10436.6|10431.6|10437.4|10432.4|10438.8|10433.8|10435.4|10430.4|147
1656485400000|2022-06-29 06:50:00|10437.6|10432.6|10437.3|10432.3|10441.4|10436.4|10437|10432|127
1656485700000|2022-06-29 06:55:00|10437.5|10432.5|10439.8|10434.8|10439.8|10434.8|10436.6|10431.6|52
1656486000000|2022-06-29 07:00:00|10439.9|10434.9|10428.3|10423.3|10439.9|10434.9|10419.8|10414.8|550
1656486300000|2022-06-29 07:05:00|10428|10423|10425|10420|10429.2|10424.2|10420.3|10415.3|121
1656486600000|2022-06-29 07:10:00|10424.8|10419.8|10428.8|10423.8|10428.8|10423.8|10423.4|10418.4|179
1656486900000|2022-06-29 07:15:00|10428.6|10423.6|10429.8|10424.8|10431.8|10426.8|10425.6|10420.6|88
1656487200000|2022-06-29 07:20:00|10430|10425|10432.7|10427.7|10434|10429|10428.3|10423.3|120
1656487500000|2022-06-29 07:25:00|10433.2|10428.2|10435.4|10430.4|10436.2|10431.2|10431.8|10426.8|72
1656487800000|2022-06-29 07:30:00|10435.6|10430.6|10436.8|10431.8|10439.3|10434.3|10435.4|10430.4|83
1656488100000|2022-06-29 07:35:00|10437|10432|10433.3|10428.3|10437.2|10432.2|10432.4|10427.4|61
1656488400000|2022-06-29 07:40:00|10433.5|10428.5|10429.6|10424.6|10433.7|10428.7|10428.8|10423.8|28
1656488700000|2022-06-29 07:45:00|10429.4|10424.4|10423.5|10418.5|10429.4|10424.4|10419.5|10414.5|248
1656489000000|2022-06-29 07:50:00|10423.7|10418.7|10425.2|10420.2|10425.9|10420.9|10421.7|10416.7|33
1656489300000|2022-06-29 07:55:00|10425|10420|10421.2|10416.2|10425.9|10420.9|10419.4|10414.4|44
1656489600000|2022-06-29 08:00:00|10421.6|10416.6|10421.4|10416.4|10427.5|10422.5|10417.9|10412.9|72
1656489900000|2022-06-29 08:05:00|10421.2|10416.2|10423.1|10418.1|10425.2|10420.2|10419.9|10414.9|47
1656490200000|2022-06-29 08:10:00|10423|10418|10423.7|10418.7|10425.7|10420.7|10421.8|10416.8|24
1656490500000|2022-06-29 08:15:00|10423.5|10418.5|10423.9|10418.9|10426.7|10421.7|10421.2|10416.2|53
1656490800000|2022-06-29 08:20:00|10423.7|10418.7|10423.2|10418.2|10425.4|10420.4|10421.5|10416.5|18
1656491100000|2022-06-29 08:25:00|10423.4|10418.4|10424.8|10419.8|10426.2|10421.2|10423.2|10418.2|14
1656491400000|2022-06-29 08:30:00|10424.7|10419.7|10427.2|10422.2|10429.4|10424.4|10423.8|10418.8|42
1656491700000|2022-06-29 08:35:00|10427.4|10422.4|10426.8|10421.8|10428.2|10423.2|10425|10420|35
1656492000000|2022-06-29 08:40:00|10427|10422|10428.9|10423.9|10429.1|10424.1|10423.8|10418.8|19
1656492300000|2022-06-29 08:45:00|10428.7|10423.7|10427.3|10422.3|10430.7|10425.7|10426.8|10421.8|78
1656492600000|2022-06-29 08:50:00|10427.1|10422.1|10431.8|10426.8|10434.2|10429.2|10427.1|10422.1|25
1656492900000|2022-06-29 08:55:00|10432|10427|10428.5|10423.5|10433.2|10428.2|10428|10423|19
1656493200000|2022-06-29 09:00:00|10428.7|10423.7|10427|10422|10428.9|10423.9|10425.7|10420.7|26
1656493500000|2022-06-29 09:05:00|10427.2|10422.2|10423.2|10418.2|10428.1|10423.1|10421.2|10416.2|57
1656493800000|2022-06-29 09:10:00|10423|10418|10418.1|10413.1|10423.1|10418.1|10415.2|10410.2|88
1656494100000|2022-06-29 09:15:00|10418.6|10413.6|10422.4|10417.4|10423.6|10418.6|10416.2|10411.2|73
1656494400000|2022-06-29 09:20:00|10422.2|10417.2|10422.3|10417.3|10425|10420|10419.1|10414.1|106
1656494700000|2022-06-29 09:25:00|10421.8|10416.8|10425.7|10420.7|10426.8|10421.8|10420.6|10415.6|115
1656495000000|2022-06-29 09:30:00|10425.5|10420.5|10424.8|10419.8|10427.3|10422.3|10424.1|10419.1|79
1656495300000|2022-06-29 09:35:00|10425|10420|10422.8|10417.8|10425.2|10420.2|10421.4|10416.4|41
1656495600000|2022-06-29 09:40:00|10422.5|10417.5|10421|10416|10423.5|10418.5|10419|10414|81
1656495900000|2022-06-29 09:45:00|10420.8|10415.8|10423.5|10418.5|10424.8|10419.8|10420.1|10415.1|15
1656496200000|2022-06-29 09:50:00|10423.7|10418.7|10428.1|10423.1|10428.3|10423.3|10423|10418|77
1656496500000|2022-06-29 09:55:00|10428.5|10423.5|10435.7|10430.7|10436.2|10431.2|10428|10423|100
1656496800000|2022-06-29 10:00:00|10435.5|10430.5|10434.7|10429.7|10437.9|10432.9|10433.3|10428.3|64
1656497100000|2022-06-29 10:05:00|10434.9|10429.9|10427.6|10422.6|10435.4|10430.4|10426.9|10421.9|46
1656497400000|2022-06-29 10:10:00|10427.4|10422.4|10427.7|10422.7|10429.1|10424.1|10426.2|10421.2|26
1656497700000|2022-06-29 10:15:00|10427.4|10422.4|10424.2|10419.2|10427.8|10422.8|10423.6|10418.6|47
1656498000000|2022-06-29 10:20:00|10424.4|10419.4|10422.4|10417.4|10425.7|10420.7|10422.1|10417.1|39
1656498300000|2022-06-29 10:25:00|10422.6|10417.6|10420.7|10415.7|10423.6|10418.6|10419.6|10414.6|49
1656498600000|2022-06-29 10:30:00|10420.9|10415.9|10421.4|10416.4|10422.6|10417.6|10418.7|10413.7|27
1656498900000|2022-06-29 10:35:00|10421.2|10416.2|10419|10414|10421.4|10416.4|10416.2|10411.2|48
1656499200000|2022-06-29 10:40:00|10418.8|10413.8|10422.8|10417.8|10423.9|10418.9|10416.7|10411.7|35
1656499500000|2022-06-29 10:45:00|10422.7|10417.7|10421.4|10416.4|10423.2|10418.2|10419.7|10414.7|23
1656499800000|2022-06-29 10:50:00|10421.6|10416.6|10425.2|10420.2|10425.3|10420.3|10420.9|10415.9|22
1656500100000|2022-06-29 10:55:00|10425.4|10420.4|10425.2|10420.2|10429.4|10424.4|10425.2|10420.2|33
1656500400000|2022-06-29 11:00:00|10425|10420|10419.7|10414.7|10425.4|10420.4|10419.7|10414.7|40
1656500700000|2022-06-29 11:05:00|10419.9|10414.9|10419.1|10414.1|10421.8|10416.8|10417.6|10412.6|15
1656501000000|2022-06-29 11:10:00|10419.3|10414.3|10420.4|10415.4|10420.7|10415.7|10417.3|10412.3|34
1656501300000|2022-06-29 11:15:00|10420.6|10415.6|10419.7|10414.7|10422.3|10417.3|10419.6|10414.6|29
1656501600000|2022-06-29 11:20:00|10420.1|10415.1|10417.6|10412.6|10420.6|10415.6|10417.2|10412.2|21
1656501900000|2022-06-29 11:25:00|10417.4|10412.4|10416.4|10411.4|10417.8|10412.8|10414.4|10409.4|24
1656502200000|2022-06-29 11:30:00|10416.2|10411.2|10419.3|10414.3|10419.5|10414.5|10414.5|10409.5|47
1656502500000|2022-06-29 11:35:00|10419.1|10414.1|10418.8|10413.8|10422.5|10417.5|10418.1|10413.1|39
1656502800000|2022-06-29 11:40:00|10418.6|10413.6|10425.4|10420.4|10425.4|10420.4|10418.1|10413.1|65
1656503100000|2022-06-29 11:45:00|10425.7|10420.7|10426.5|10421.5|10430.2|10425.2|10425.5|10420.5|61
1656503400000|2022-06-29 11:50:00|10426.3|10421.3|10432.7|10427.7|10432.9|10427.9|10425.8|10420.8|39
1656503700000|2022-06-29 11:55:00|10432.5|10427.5|10423.9|10418.9|10432.9|10427.9|10422.3|10417.3|82
1656504000000|2022-06-29 12:00:00|10424.1|10419.1|10420.2|10415.2|10425.6|10420.6|10418.5|10413.5|137
1656504300000|2022-06-29 12:05:00|10420|10415|10425.5|10420.5|10425.7|10420.7|10419.5|10414.5|109
1656504600000|2022-06-29 12:10:00|10425.7|10420.7|10425.6|10420.6|10426.5|10421.5|10423.3|10418.3|32
1656504900000|2022-06-29 12:15:00|10425.5|10420.5|10431|10426|10431.1|10426.1|10423.1|10418.1|68
1656505200000|2022-06-29 12:20:00|10430.8|10425.8|10434.6|10429.6|10436|10431|10428.3|10423.3|59
1656505500000|2022-06-29 12:25:00|10434.8|10429.8|10431.2|10426.2|10435|10430|10428.9|10423.9|27
1656505800000|2022-06-29 12:30:00|10430.9|10425.9|10428.5|10423.5|10434.9|10429.9|10424.8|10419.8|48
1656506100000|2022-06-29 12:35:00|10428.7|10423.7|10428.7|10423.7|10431.1|10426.1|10426.8|10421.8|34
1656506400000|2022-06-29 12:40:00|10428.5|10423.5|10425.6|10420.6|10430.2|10425.2|10423.5|10418.5|36
1656506700000|2022-06-29 12:45:00|10425.7|10420.7|10423.2|10418.2|10426.9|10421.9|10421.5|10416.5|49
1656507000000|2022-06-29 12:50:00|10423.5|10418.5|10421|10416|10424.2|10419.2|10418|10413|51
1656507300000|2022-06-29 12:55:00|10421.2|10416.2|10427.9|10422.9|10431|10426|10421|10416|113
1656507600000|2022-06-29 13:00:00|10427.7|10422.7|10428.8|10423.8|10429.4|10424.4|10425.7|10420.7|42
1656507900000|2022-06-29 13:05:00|10428.6|10423.6|10425.6|10420.6|10429.3|10424.3|10423.9|10418.9|33
1656508200000|2022-06-29 13:10:00|10425.4|10420.4|10429.5|10424.5|10429.8|10424.8|10421.4|10416.4|40
1656508500000|2022-06-29 13:15:00|10429.3|10424.3|10433.2|10428.2|10440|10435|10428.7|10423.7|424
1656508800000|2022-06-29 13:20:00|10433.3|10428.3|10439.2|10434.2|10440.9|10435.9|10432.6|10427.6|103
1656509100000|2022-06-29 13:25:00|10439.1|10434.1|10448.8|10443.8|10450.6|10445.6|10437.4|10432.4|304
1656509400000|2022-06-29 13:30:00|10449|10444|10450.7|10445.7|10455.6|10450.6|10445.2|10440.2|389
1656509700000|2022-06-29 13:35:00|10450.9|10445.9|10451.9|10446.9|10454.6|10449.6|10449.7|10444.7|224
1656510000000|2022-06-29 13:40:00|10452.1|10447.1|10461.2|10456.2|10461.2|10456.2|10451.7|10446.7|456
1656510300000|2022-06-29 13:45:00|10461.4|10456.4|10462.1|10457.1|10467.6|10462.6|10458.6|10453.6|578
1656510600000|2022-06-29 13:50:00|10462.9|10457.9|10460.6|10455.6|10464.4|10459.4|10457.6|10452.6|479
1656510900000|2022-06-29 13:55:00|10460.9|10455.9|10461.4|10456.4|10463.8|10458.8|10457.1|10452.1|336
1656511200000|2022-06-29 14:00:00|10461.6|10456.6|10454.1|10449.1|10464.6|10459.6|10452.7|10447.7|356
1656511500000|2022-06-29 14:05:00|10453.9|10448.9|10453.9|10448.9|10459.1|10454.1|10451.1|10446.1|122
1656511800000|2022-06-29 14:10:00|10453.6|10448.6|10450.9|10445.9|10455.1|10450.1|10448.9|10443.9|335
1656512100000|2022-06-29 14:15:00|10451.1|10446.1|10458.6|10453.6|10459.4|10454.4|10449.8|10444.8|437
1656512400000|2022-06-29 14:20:00|10458.9|10453.9|10460.7|10455.7|10463.6|10458.6|10458.4|10453.4|360
1656512700000|2022-06-29 14:25:00|10460.6|10455.6|10461.7|10456.7|10463.6|10458.6|10458.3|10453.3|186
1656513000000|2022-06-29 14:30:00|10461.8|10456.8|10467.9|10462.9|10468.9|10463.9|10460.2|10455.2|180
1656513300000|2022-06-29 14:35:00|10467.7|10462.7|10464.4|10459.4|10469.1|10464.1|10463.4|10458.4|161
1656513600000|2022-06-29 14:40:00|10464.2|10459.2|10460.1|10455.1|10467.2|10462.2|10455.8|10450.8|105
1656513900000|2022-06-29 14:45:00|10459.4|10454.4|10461.6|10456.6|10462.5|10457.5|10455.9|10450.9|112
1656514200000|2022-06-29 14:50:00|10461.3|10456.3|10461.8|10456.8|10463|10458|10456.5|10451.5|65
1656514500000|2022-06-29 14:55:00|10461.5|10456.5|10460.7|10455.7|10463.4|10458.4|10458.5|10453.5|94
1656514800000|2022-06-29 15:00:00|10460.5|10455.5|10463.4|10458.4|10463.8|10458.8|10458.3|10453.3|130
1656515100000|2022-06-29 15:05:00|10463.2|10458.2|10459.5|10454.5|10464.9|10459.9|10457.5|10452.5|145
1656515400000|2022-06-29 15:10:00|10459.3|10454.3|10458.2|10453.2|10463.3|10458.3|10457.2|10452.2|104
1656515700000|2022-06-29 15:15:00|10458|10453|10462.4|10457.4|10462.4|10457.4|10457.2|10452.2|44
1656516000000|2022-06-29 15:20:00|10462.2|10457.2|10464.9|10459.9|10466.9|10461.9|10461.5|10456.5|50
1656516300000|2022-06-29 15:25:00|10465|10460|10465.5|10460.5|10467.9|10462.9|10464|10459|66
1656516600000|2022-06-29 15:30:00|10465.2|10460.2|10462.2|10457.2|10468|10463|10461.6|10456.6|128
1656516900000|2022-06-29 15:35:00|10462|10457|10464|10459|10464.4|10459.4|10461.5|10456.5|46
1656517200000|2022-06-29 15:40:00|10464.2|10459.2|10464|10459|10466|10461|10461.6|10456.6|42
1656517500000|2022-06-29 15:45:00|10464.4|10459.4|10460.9|10455.9|10464.4|10459.4|10459.7|10454.7|43
1656517800000|2022-06-29 15:50:00|10461.1|10456.1|10460.9|10455.9|10464.4|10459.4|10459.4|10454.4|53
1656518100000|2022-06-29 15:55:00|10460.7|10455.7|10453.3|10448.3|10462.9|10457.9|10452.7|10447.7|72
1656518400000|2022-06-29 16:00:00|10453.1|10448.1|10456.2|10451.2|10457.1|10452.1|10453.1|10448.1|49
1656518700000|2022-06-29 16:05:00|10455.9|10450.9|10458.2|10453.2|10458.7|10453.7|10454.9|10449.9|46
1656519000000|2022-06-29 16:10:00|10457.9|10452.9|10459.1|10454.1|10459.3|10454.3|10454.3|10449.3|142
1656519300000|2022-06-29 16:15:00|10459.3|10454.3|10460.4|10455.4|10460.8|10455.8|10457.3|10452.3|229
1656519600000|2022-06-29 16:20:00|10460.1|10455.1|10461.8|10456.8|10462.3|10457.3|10457.1|10452.1|43
1656519900000|2022-06-29 16:25:00|10461.6|10456.6|10465.6|10460.6|10465.8|10460.8|10460.6|10455.6|125
1656520200000|2022-06-29 16:30:00|10465.4|10460.4|10468.7|10463.7|10469.9|10464.9|10465.4|10460.4|275
1656520500000|2022-06-29 16:35:00|10468.5|10463.5|10469.4|10464.4|10469.7|10464.7|10467.5|10462.5|89
1656520800000|2022-06-29 16:40:00|10469.8|10464.8|10472.6|10467.6|10472.9|10467.9|10469.5|10464.5|119
1656521100000|2022-06-29 16:45:00|10472.4|10467.4|10473.2|10468.2|10474.6|10469.6|10471.9|10466.9|108
1656521400000|2022-06-29 16:50:00|10473.4|10468.4|10475.5|10470.5|10476|10471|10472|10467|50
1656521700000|2022-06-29 16:55:00|10475.3|10470.3|10478.7|10473.7|10479.5|10474.5|10475.3|10470.3|288
1656522000000|2022-06-29 17:00:00|10478.5|10473.5|10475.8|10470.8|10479.5|10474.5|10475.3|10470.3|87
1656522300000|2022-06-29 17:05:00|10475.6|10470.6|10475|10470|10476.8|10471.8|10473.3|10468.3|263
1656522600000|2022-06-29 17:10:00|10474.8|10469.8|10475.2|10470.2|10476.6|10471.6|10473.7|10468.7|317
1656522900000|2022-06-29 17:15:00|10475.4|10470.4|10475.7|10470.7|10478|10473|10474.8|10469.8|92
1656523200000|2022-06-29 17:20:00|10475.5|10470.5|10476.5|10471.5|10477|10472|10474.8|10469.8|33
1656523500000|2022-06-29 17:25:00|10476.7|10471.7|10473.8|10468.8|10477.2|10472.2|10473.6|10468.6|60
1656523800000|2022-06-29 17:30:00|10474|10469|10478.1|10473.1|10478.8|10473.8|10473.8|10468.8|85
1656524100000|2022-06-29 17:35:00|10478.3|10473.3|10477.3|10472.3|10479.3|10474.3|10476.9|10471.9|35
1656524400000|2022-06-29 17:40:00|10477.5|10472.5|10476.9|10471.9|10477.8|10472.8|10475.9|10470.9|18
1656524700000|2022-06-29 17:45:00|10476.7|10471.7|10475.1|10470.1|10477.7|10472.7|10475.1|10470.1|58
1656525000000|2022-06-29 17:50:00|10475.3|10470.3|10476.6|10471.6|10477|10472|10473.8|10468.8|32
1656525300000|2022-06-29 17:55:00|10476.4|10471.4|10475.3|10470.3|10476.5|10471.5|10474.6|10469.6|30
1656525600000|2022-06-29 18:00:00|10475.7|10470.7|10472.1|10467.1|10476.2|10471.2|10471.7|10466.7|27
1656525900000|2022-06-29 18:05:00|10472.3|10467.3|10475.7|10470.7|10475.7|10470.7|10471.1|10466.1|41
1656526200000|2022-06-29 18:10:00|10475.8|10470.8|10476.8|10471.8|10477.4|10472.4|10474.6|10469.6|60
1656526500000|2022-06-29 18:15:00|10477|10472|10477.5|10472.5|10477.8|10472.8|10476.2|10471.2|24
1656526800000|2022-06-29 18:20:00|10477.3|10472.3|10477.3|10472.3|10478.4|10473.4|10476.5|10471.5|54
1656527100000|2022-06-29 18:25:00|10477.1|10472.1|10476.7|10471.7|10477.6|10472.6|10475.4|10470.4|39
1656527400000|2022-06-29 18:30:00|10476.5|10471.5|10476.9|10471.9|10478.4|10473.4|10476|10471|76
1656527700000|2022-06-29 18:35:00|10477.1|10472.1|10479.5|10474.5|10480|10475|10476.9|10471.9|90
1656528000000|2022-06-29 18:40:00|10479.7|10474.7|10478.7|10473.7|10480.4|10475.4|10478.2|10473.2|59
1656528300000|2022-06-29 18:45:00|10478.9|10473.9|10480|10475|10480.2|10475.2|10477.9|10472.9|18
1656528600000|2022-06-29 18:50:00|10480.2|10475.2|10477.9|10472.9|10480.4|10475.4|10477.5|10472.5|156
1656528900000|2022-06-29 18:55:00|10478|10473|10481.5|10476.5|10481.9|10476.9|10478|10473|353
1656529200000|2022-06-29 19:00:00|10481.9|10476.9|10485.5|10480.5|10485.5|10480.5|10481.5|10476.5|589
1656529500000|2022-06-29 19:05:00|10485.7|10480.7|10482.8|10477.8|10485.7|10480.7|10482.6|10477.6|45
1656529800000|2022-06-29 19:10:00|10483|10478|10481.8|10476.8|10483.5|10478.5|10481.5|10476.5|151
1656530100000|2022-06-29 19:15:00|10482|10477|10480|10475|10482.7|10477.7|10479.3|10474.3|82
1656530400000|2022-06-29 19:20:00|10480.2|10475.2|10479.8|10474.8|10481.4|10476.4|10479.6|10474.6|65
1656530700000|2022-06-29 19:25:00|10479.5|10474.5|10478.8|10473.8|10480.9|10475.9|10478.8|10473.8|21
1656531000000|2022-06-29 19:30:00|10479|10474|10479.7|10474.7|10479.7|10474.7|10478|10473|24
1656531300000|2022-06-29 19:35:00|10479.5|10474.5|10479.8|10474.8|10480.4|10475.4|10479|10474|64
1656531600000|2022-06-29 19:40:00|10479.6|10474.6|10480|10475|10481|10476|10479.5|10474.5|22
1656531900000|2022-06-29 19:45:00|10479.8|10474.8|10483|10478|10483.2|10478.2|10479.5|10474.5|48
1656532200000|2022-06-29 19:50:00|10482.8|10477.8|10481.8|10476.8|10483.2|10478.2|10481|10476|66
1656532500000|2022-06-29 19:55:00|10481.5|10476.5|10482.8|10477.8|10483.5|10478.5|10481.5|10476.5|56
1656532800000|2022-06-29 20:00:00|10483|10478|10481.8|10476.8|10483.5|10478.5|10481.6|10476.6|30
1656533100000|2022-06-29 20:05:00|10481.5|10476.5|10482.1|10477.1|10483.5|10478.5|10481.5|10476.5|26
1656533400000|2022-06-29 20:10:00|10482|10477|10483.2|10478.2|10483.5|10478.5|10480.5|10475.5|29
1656533700000|2022-06-29 20:15:00|10483.3|10478.3|10482.3|10477.3|10483.3|10478.3|10482.3|10477.3|2
1656534000000|2022-06-29 20:20:00|10482.5|10477.5|10482.3|10477.3|10482.5|10477.5|10482|10477|6
1656534300000|2022-06-29 20:25:00|10482.5|10477.5|10480.3|10475.3|10482.5|10477.5|10480.1|10475.1|4
1656534600000|2022-06-29 20:30:00|10480.1|10475.1|10480.3|10475.3|10481|10476|10480|10475|7
1656534900000|2022-06-29 20:35:00|10480.5|10475.5|10480.8|10475.8|10480.8|10475.8|10480.1|10475.1|9
1656535200000|2022-06-29 20:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10480.1|10475.1|11
1656535500000|2022-06-29 20:45:00|10480.5|10475.5|10481.3|10476.3|10481.3|10476.3|10480.1|10475.1|10
1656535800000|2022-06-29 20:50:00|10481|10476|10481.2|10476.2|10481.5|10476.5|10480.7|10475.7|10
1656536100000|2022-06-29 20:55:00|10481|10476|10482.2|10475.2|10482.2|10477.1|10480.1|10475.1|25
1656547200000|2022-06-30 00:00:00|10479.4|10474.4|10482.7|10477.7|10486|10481|10479.4|10474.4|84
1656547500000|2022-06-30 00:05:00|10483|10478|10484.4|10479.4|10484.4|10479.4|10480|10475|19
1656547800000|2022-06-30 00:10:00|10484.5|10479.5|10485|10480|10486.1|10481.1|10484|10479|27
1656548100000|2022-06-30 00:15:00|10485.2|10480.2|10487.3|10482.3|10488.2|10483.2|10484|10479|30
1656548400000|2022-06-30 00:20:00|10487.1|10482.1|10485|10480|10488.2|10483.2|10484.6|10479.6|13
1656548700000|2022-06-30 00:25:00|10484.8|10479.8|10485|10480|10486.5|10481.5|10484.1|10479.1|12
1656549000000|2022-06-30 00:30:00|10484.8|10479.8|10482.9|10477.9|10485|10480|10482.5|10477.5|49
1656549300000|2022-06-30 00:35:00|10483.1|10478.1|10484.8|10479.8|10484.8|10479.8|10482.5|10477.5|50
1656549600000|2022-06-30 00:40:00|10484.9|10479.9|10481.9|10476.9|10484.9|10479.9|10481.4|10476.4|15
1656549900000|2022-06-30 00:45:00|10482.1|10477.1|10480.4|10475.4|10482.1|10477.1|10479.4|10474.4|17
1656550200000|2022-06-30 00:50:00|10480.6|10475.6|10483.4|10478.4|10484.3|10479.3|10478.9|10473.9|45
1656550500000|2022-06-30 00:55:00|10483.3|10478.3|10483.1|10478.1|10483.9|10478.9|10481.1|10476.1|16
1656550800000|2022-06-30 01:00:00|10482.8|10477.8|10486.3|10481.3|10487.8|10482.8|10482.4|10477.4|38
1656551100000|2022-06-30 01:05:00|10486.1|10481.1|10487.9|10482.9|10488.4|10483.4|10485.6|10480.6|73
1656551400000|2022-06-30 01:10:00|10487.7|10482.7|10491|10486|10491.9|10486.9|10487.7|10482.7|111
1656551700000|2022-06-30 01:15:00|10491.2|10486.2|10488.4|10483.4|10491.7|10486.7|10488|10483|52
1656552000000|2022-06-30 01:20:00|10488.2|10483.2|10483.5|10478.5|10488.4|10483.4|10483.3|10478.3|63
1656552300000|2022-06-30 01:25:00|10483.7|10478.7|10482.4|10477.4|10484.5|10479.5|10482|10477|21
1656552600000|2022-06-30 01:30:00|10482.5|10477.5|10484.9|10479.9|10486.1|10481.1|10482|10477|38
1656552900000|2022-06-30 01:35:00|10485.2|10480.2|10484.7|10479.7|10485.9|10480.9|10483.1|10478.1|25
1656553200000|2022-06-30 01:40:00|10484.5|10479.5|10482.7|10477.7|10484.9|10479.9|10482|10477|11
1656553500000|2022-06-30 01:45:00|10482.5|10477.5|10481.3|10476.3|10484.3|10479.3|10481|10476|14
1656553800000|2022-06-30 01:50:00|10481.1|10476.1|10482|10477|10482.5|10477.5|10480.5|10475.5|12
1656554100000|2022-06-30 01:55:00|10482.2|10477.2|10486.6|10481.6|10487|10482|10482|10477|23
1656554400000|2022-06-30 02:00:00|10486.5|10481.5|10483|10478|10486.6|10481.6|10482.5|10477.5|12
1656554700000|2022-06-30 02:05:00|10483.2|10478.2|10482.5|10477.5|10485|10480|10482.5|10477.5|19
1656555000000|2022-06-30 02:10:00|10482.7|10477.7|10479.7|10474.7|10483.2|10478.2|10478.7|10473.7|40
1656555300000|2022-06-30 02:15:00|10479.5|10474.5|10478.8|10473.8|10479.9|10474.9|10477.5|10472.5|46
1656555600000|2022-06-30 02:20:00|10478.5|10473.5|10476|10471|10479.2|10474.2|10476|10471|26
1656555900000|2022-06-30 02:25:00|10476.2|10471.2|10471.4|10466.4|10476.4|10471.4|10471.4|10466.4|44
1656556200000|2022-06-30 02:30:00|10471.8|10466.8|10472.8|10467.8|10472.8|10467.8|10470.7|10465.7|59
1656556500000|2022-06-30 02:35:00|10472.6|10467.6|10472.6|10467.6|10473.3|10468.3|10470.9|10465.9|15
1656556800000|2022-06-30 02:40:00|10472.8|10467.8|10474.2|10469.2|10475.3|10470.3|10472.6|10467.6|16
1656557100000|2022-06-30 02:45:00|10474.1|10469.1|10476.2|10471.2|10476.9|10471.9|10473|10468|13
1656557400000|2022-06-30 02:50:00|10476.4|10471.4|10476.4|10471.4|10476.9|10471.9|10475.4|10470.4|3
1656557700000|2022-06-30 02:55:00|10476.3|10471.3|10474.9|10469.9|10477.1|10472.1|10474.4|10469.4|27
1656558000000|2022-06-30 03:00:00|10474.7|10469.7|10475.9|10470.9|10476.9|10471.9|10473.7|10468.7|13
1656558300000|2022-06-30 03:05:00|10476.2|10471.2|10476.3|10471.3|10478.4|10473.4|10475.9|10470.9|11
1656558600000|2022-06-30 03:10:00|10476.1|10471.1|10475.3|10470.3|10476.4|10471.4|10475.1|10470.1|4
1656558900000|2022-06-30 03:15:00|10475.1|10470.1|10473.1|10468.1|10475.3|10470.3|10472.9|10467.9|32
1656559200000|2022-06-30 03:20:00|10473.3|10468.3|10473.3|10468.3|10474.1|10469.1|10472.9|10467.9|6
1656559500000|2022-06-30 03:25:00|10473.5|10468.5|10472.9|10467.9|10473.5|10468.5|10472.1|10467.1|26
1656559800000|2022-06-30 03:30:00|10472.6|10467.6|10474.1|10469.1|10474.5|10469.5|10472.4|10467.4|18
1656560100000|2022-06-30 03:35:00|10474.3|10469.3|10474.6|10469.6|10474.8|10469.8|10473.4|10468.4|6
1656560400000|2022-06-30 03:40:00|10474.8|10469.8|10474.8|10469.8|10475.8|10470.8|10473.9|10468.9|9
1656560700000|2022-06-30 03:45:00|10475.3|10470.3|10476.3|10471.3|10476.8|10471.8|10475.1|10470.1|33
1656561000000|2022-06-30 03:50:00|10475.6|10470.6|10474.8|10469.8|10476.3|10471.3|10474.8|10469.8|15
1656561300000|2022-06-30 03:55:00|10475.1|10470.1|10476.6|10471.6|10476.8|10471.8|10474.8|10469.8|4
1656561600000|2022-06-30 04:00:00|10476.8|10471.8|10476.6|10471.6|10477.5|10472.5|10475.6|10470.6|22
1656561900000|2022-06-30 04:05:00|10476.4|10471.4|10476.1|10471.1|10476.6|10471.6|10475.7|10470.7|1
1656562200000|2022-06-30 04:10:00|10475.9|10470.9|10477.3|10472.3|10477.8|10472.8|10475.6|10470.6|1
1656562500000|2022-06-30 04:15:00|10477.1|10472.1|10476.3|10471.3|10478.1|10473.1|10476|10471|9
1656562800000|2022-06-30 04:20:00|10476.5|10471.5|10475.5|10470.5|10476.8|10471.8|10475.5|10470.5|11
1656563100000|2022-06-30 04:25:00|10475.6|10470.6|10475.1|10470.1|10475.8|10470.8|10474.9|10469.9|5
1656563400000|2022-06-30 04:30:00|10474.9|10469.9|10474.4|10469.4|10475.3|10470.3|10474.4|10469.4|18
1656563700000|2022-06-30 04:35:00|10474.3|10469.3|10475.5|10470.5|10475.8|10470.8|10474.3|10469.3|9
1656564000000|2022-06-30 04:40:00|10475.3|10470.3|10475.3|10470.3|10475.8|10470.8|10475.1|10470.1|1
1656564300000|2022-06-30 04:45:00|10475.1|10470.1|10474.3|10469.3|10475.1|10470.1|10473.8|10468.8|14
1656564600000|2022-06-30 04:50:00|10474.1|10469.1|10472.4|10467.4|10474.3|10469.3|10471.9|10466.9|44
1656564900000|2022-06-30 04:55:00|10472.6|10467.6|10474.3|10469.3|10474.4|10469.4|10471.4|10466.4|21
1656565200000|2022-06-30 05:00:00|10474.2|10469.2|10473.3|10468.3|10475.2|10470.2|10472.6|10467.6|27
1656565500000|2022-06-30 05:05:00|10473.1|10468.1|10471.3|10466.3|10473.2|10468.2|10471.3|10466.3|25
1656565800000|2022-06-30 05:10:00|10471.2|10466.2|10470.1|10465.1|10471.7|10466.7|10470.1|10465.1|20
1656566100000|2022-06-30 05:15:00|10469.9|10464.9|10473.2|10468.2|10473.2|10468.2|10469.9|10464.9|13
1656566400000|2022-06-30 05:20:00|10473.5|10468.5|10473|10468|10474.4|10469.4|10471.9|10466.9|51
1656566700000|2022-06-30 05:25:00|10473.2|10468.2|10474.1|10469.1|10477.1|10472.1|10472.8|10467.8|101
1656567000000|2022-06-30 05:30:00|10473.9|10468.9|10476.3|10471.3|10478.1|10473.1|10473.2|10468.2|39
1656567300000|2022-06-30 05:35:00|10476.5|10471.5|10476.7|10471.7|10477.7|10472.7|10475.2|10470.2|26
1656567600000|2022-06-30 05:40:00|10476.8|10471.8|10476.6|10471.6|10477.8|10472.8|10475.9|10470.9|41
1656567900000|2022-06-30 05:45:00|10476.4|10471.4|10474.5|10469.5|10476.8|10471.8|10474.3|10469.3|21
1656568200000|2022-06-30 05:50:00|10474.7|10469.7|10473|10468|10475|10470|10470.8|10465.8|21
1656568500000|2022-06-30 05:55:00|10472.8|10467.8|10471|10466|10474.5|10469.5|10470.5|10465.5|25
1656568800000|2022-06-30 06:00:00|10471.2|10466.2|10470.2|10465.2|10472.3|10467.3|10468.8|10463.8|33
1656569100000|2022-06-30 06:05:00|10470|10465|10468.7|10463.7|10471.5|10466.5|10467.8|10462.8|21
1656569400000|2022-06-30 06:10:00|10468.5|10463.5|10464.8|10459.8|10469.6|10464.6|10464.5|10459.5|43
1656569700000|2022-06-30 06:15:00|10465|10460|10464.2|10459.2|10466.7|10461.7|10462.8|10457.8|35
1656570000000|2022-06-30 06:20:00|10464.4|10459.4|10463.9|10458.9|10464.9|10459.9|10462.4|10457.4|19
1656570300000|2022-06-30 06:25:00|10464.1|10459.1|10463.3|10458.3|10464.6|10459.6|10462.4|10457.4|12
1656570600000|2022-06-30 06:30:00|10463.5|10458.5|10464|10459|10466.4|10461.4|10463.3|10458.3|70
1656570900000|2022-06-30 06:35:00|10464.2|10459.2|10462.6|10457.6|10465.7|10460.7|10462.1|10457.1|53
1656571200000|2022-06-30 06:40:00|10462.8|10457.8|10467.9|10462.9|10469.3|10464.3|10462.4|10457.4|55
1656571500000|2022-06-30 06:45:00|10467.8|10462.8|10468.9|10463.9|10469.9|10464.9|10465.4|10460.4|106
1656571800000|2022-06-30 06:50:00|10468.5|10463.5|10472.1|10467.1|10473.5|10468.5|10467.7|10462.7|98
1656572100000|2022-06-30 06:55:00|10472.3|10467.3|10481.6|10476.6|10483.1|10478.1|10471.6|10466.6|239
1656572400000|2022-06-30 07:00:00|10481.4|10476.4|10481|10476|10485.4|10480.4|10479.7|10474.7|151
1656572700000|2022-06-30 07:05:00|10481.2|10476.2|10477.6|10472.6|10483.8|10478.8|10477.4|10472.4|123
1656573000000|2022-06-30 07:10:00|10477.8|10472.8|10482.3|10477.3|10482.7|10477.7|10476.2|10471.2|84
1656573300000|2022-06-30 07:15:00|10482.5|10477.5|10484.3|10479.3|10485.7|10480.7|10480|10475|134
1656573600000|2022-06-30 07:20:00|10484.5|10479.5|10477.7|10472.7|10484.7|10479.7|10477.2|10472.2|107
1656573900000|2022-06-30 07:25:00|10477.2|10472.2|10476.4|10471.4|10477.9|10472.9|10475.5|10470.5|105
1656574200000|2022-06-30 07:30:00|10476.2|10471.2|10470.1|10465.1|10478.1|10473.1|10468.7|10463.7|87
1656574500000|2022-06-30 07:35:00|10469.7|10464.7|10475.2|10470.2|10476.1|10471.1|10468.6|10463.6|67
1656574800000|2022-06-30 07:40:00|10474.8|10469.8|10472.9|10467.9|10474.9|10469.9|10470.9|10465.9|63
1656575100000|2022-06-30 07:45:00|10472.7|10467.7|10475.1|10470.1|10479.6|10474.6|10471.2|10466.2|42
1656575400000|2022-06-30 07:50:00|10474.9|10469.9|10476.7|10471.7|10477.2|10472.2|10474.2|10469.2|34
1656575700000|2022-06-30 07:55:00|10476.9|10471.9|10479.2|10474.2|10483.7|10478.7|10476.8|10471.8|81
1656576000000|2022-06-30 08:00:00|10478.9|10473.9|10481.3|10476.3|10482.7|10477.7|10476.1|10471.1|215
1656576300000|2022-06-30 08:05:00|10481.5|10476.5|10475.8|10470.8|10482.2|10477.2|10475.6|10470.6|64
1656576600000|2022-06-30 08:10:00|10476|10471|10475.3|10470.3|10476.2|10471.2|10472.8|10467.8|30
1656576900000|2022-06-30 08:15:00|10475.5|10470.5|10478.7|10473.7|10478.9|10473.9|10474.5|10469.5|42
1656577200000|2022-06-30 08:20:00|10478.9|10473.9|10480.8|10475.8|10481.2|10476.2|10478.5|10473.5|24
1656577500000|2022-06-30 08:25:00|10481|10476|10484.3|10479.3|10484.8|10479.8|10481|10476|83
1656577800000|2022-06-30 08:30:00|10484.5|10479.5|10477.8|10472.8|10485.4|10480.4|10476|10471|63
1656578100000|2022-06-30 08:35:00|10477.6|10472.6|10472.4|10467.4|10479.5|10474.5|10461.2|10456.2|386
1656578400000|2022-06-30 08:40:00|10472.6|10467.6|10478.1|10473.1|10479.3|10474.3|10470.8|10465.8|86
1656578700000|2022-06-30 08:45:00|10477.9|10472.9|10480.1|10475.1|10481.3|10476.3|10477.7|10472.7|30
1656579000000|2022-06-30 08:50:00|10480.3|10475.3|10481|10476|10481.1|10476.1|10478|10473|72
1656579300000|2022-06-30 08:55:00|10481.5|10476.5|10481.1|10476.1|10483.5|10478.5|10480.8|10475.8|60
1656579600000|2022-06-30 09:00:00|10481.3|10476.3|10485.9|10480.9|10486.6|10481.6|10479.8|10474.8|54
1656579900000|2022-06-30 09:05:00|10486.1|10481.1|10481.8|10476.8|10487|10482|10480.3|10475.3|35
1656580200000|2022-06-30 09:10:00|10481.6|10476.6|10487.4|10482.4|10487.4|10482.4|10481.1|10476.1|30
1656580500000|2022-06-30 09:15:00|10487.5|10482.5|10487.8|10482.8|10489.3|10484.3|10485.9|10480.9|57
1656580800000|2022-06-30 09:20:00|10487.6|10482.6|10491.1|10486.1|10491.6|10486.6|10487.4|10482.4|121
1656581100000|2022-06-30 09:25:00|10490.9|10485.9|10491.5|10486.5|10492.5|10487.5|10490.1|10485.1|57
1656581400000|2022-06-30 09:30:00|10491.9|10486.9|10490.1|10485.1|10492.5|10487.5|10489.2|10484.2|25
1656581700000|2022-06-30 09:35:00|10489.9|10484.9|10491.6|10486.6|10493|10488|10489.8|10484.8|39
1656582000000|2022-06-30 09:40:00|10491.8|10486.8|10488.8|10483.8|10492.1|10487.1|10487.9|10482.9|19
1656582300000|2022-06-30 09:45:00|10489|10484|10492.3|10487.3|10492.6|10487.6|10488.6|10483.6|84
1656582600000|2022-06-30 09:50:00|10492.1|10487.1|10488.3|10483.3|10493|10488|10488.1|10483.1|55
1656582900000|2022-06-30 09:55:00|10488.1|10483.1|10489.9|10484.9|10491.8|10486.8|10488.1|10483.1|38
1656583200000|2022-06-30 10:00:00|10489.7|10484.7|10497.7|10492.7|10498.2|10493.2|10489.1|10484.1|60
1656583500000|2022-06-30 10:05:00|10497.5|10492.5|10498.4|10493.4|10500.5|10495.5|10495.2|10490.2|128
1656583800000|2022-06-30 10:10:00|10498.2|10493.2|10498.6|10493.6|10499.1|10494.1|10495.9|10490.9|40
1656584100000|2022-06-30 10:15:00|10498.8|10493.8|10500.4|10495.4|10500.6|10495.6|10496.6|10491.6|27
1656584400000|2022-06-30 10:20:00|10500.2|10495.2|10497|10492|10501.1|10496.1|10496.7|10491.7|45
1656584700000|2022-06-30 10:25:00|10497.2|10492.2|10504.3|10499.3|10504.9|10499.9|10497|10492|70
1656585000000|2022-06-30 10:30:00|10504.1|10499.1|10504.7|10499.7|10506|10501|10503|10498|75
1656585300000|2022-06-30 10:35:00|10504.9|10499.9|10503.9|10498.9|10505.4|10500.4|10502.7|10497.7|24
1656585600000|2022-06-30 10:40:00|10503.7|10498.7|10503.4|10498.4|10505.8|10500.8|10502.9|10497.9|25
1656585900000|2022-06-30 10:45:00|10503.2|10498.2|10503.7|10498.7|10503.8|10498.8|10501.4|10496.4|34
1656586200000|2022-06-30 10:50:00|10503.9|10498.9|10508.9|10503.9|10510.4|10505.4|10503.4|10498.4|133
1656586500000|2022-06-30 10:55:00|10509.1|10504.1|10513.4|10508.4|10513.5|10508.5|10508.7|10503.7|172
1656586800000|2022-06-30 11:00:00|10513|10508|10515.2|10510.2|10517.3|10512.3|10511.5|10506.5|306
1656587100000|2022-06-30 11:05:00|10515|10510|10515.3|10510.3|10516.8|10511.8|10512.5|10507.5|78
1656587400000|2022-06-30 11:10:00|10515.1|10510.1|10511.8|10506.8|10516.6|10511.6|10511.8|10506.8|97
1656587700000|2022-06-30 11:15:00|10512|10507|10510.1|10505.1|10512.7|10507.7|10507.5|10502.5|470
1656588000000|2022-06-30 11:20:00|10509.9|10504.9|10512.8|10507.8|10513.9|10508.9|10508.8|10503.8|72
1656588300000|2022-06-30 11:25:00|10512.6|10507.6|10518.6|10513.6|10519.1|10514.1|10512.6|10507.6|245
1656588600000|2022-06-30 11:30:00|10518.1|10513.1|10524.1|10519.1|10525.9|10520.9|10518.1|10513.1|378
1656588900000|2022-06-30 11:35:00|10523.9|10518.9|10526.4|10521.4|10527.4|10522.4|10522.9|10517.9|98
1656589200000|2022-06-30 11:40:00|10526.6|10521.6|10522|10517|10527|10522|10520.5|10515.5|99
1656589500000|2022-06-30 11:45:00|10522.3|10517.3|10521|10516|10524.5|10519.5|10518.8|10513.8|101
1656589800000|2022-06-30 11:50:00|10520.8|10515.8|10523.1|10518.1|10523.6|10518.6|10519.1|10514.1|39
1656590100000|2022-06-30 11:55:00|10523.3|10518.3|10515.9|10510.9|10523.9|10518.9|10514.8|10509.8|66
1656590400000|2022-06-30 12:00:00|10516.1|10511.1|10517.7|10512.7|10518|10513|10513.8|10508.8|225
1656590700000|2022-06-30 12:05:00|10517.5|10512.5|10520.3|10515.3|10520.5|10515.5|10515.3|10510.3|373
1656591000000|2022-06-30 12:10:00|10520.1|10515.1|10522|10517|10523.1|10518.1|10520.1|10515.1|119
1656591300000|2022-06-30 12:15:00|10522.1|10517.1|10521.1|10516.1|10523.1|10518.1|10519.2|10514.2|32
1656591600000|2022-06-30 12:20:00|10520.4|10515.4|10513.9|10508.9|10520.6|10515.6|10512.9|10507.9|107
1656591900000|2022-06-30 12:25:00|10514.1|10509.1|10508.3|10503.3|10514.1|10509.1|10506.1|10501.1|88
1656592200000|2022-06-30 12:30:00|10508.5|10503.5|10503.1|10498.1|10509.5|10504.5|10496.4|10491.4|234
1656592500000|2022-06-30 12:35:00|10502.9|10497.9|10513.4|10508.4|10517.9|10512.9|10502.9|10497.9|419
1656592800000|2022-06-30 12:40:00|10513.1|10508.1|10513.2|10508.2|10516.1|10511.1|10508.4|10503.4|153
1656593100000|2022-06-30 12:45:00|10513.1|10508.1|10515.4|10510.4|10518.2|10513.2|10509.9|10504.9|184
1656593400000|2022-06-30 12:50:00|10515.2|10510.2|10508.4|10503.4|10515.6|10510.6|10507.7|10502.7|97
1656593700000|2022-06-30 12:55:00|10508.6|10503.6|10510.5|10505.5|10511.4|10506.4|10506.4|10501.4|133
1656594000000|2022-06-30 13:00:00|10510.3|10505.3|10505.2|10500.2|10510.5|10505.5|10500.9|10495.9|153
1656594300000|2022-06-30 13:05:00|10505.3|10500.3|10502.5|10497.5|10508|10503|10501.8|10496.8|181
1656594600000|2022-06-30 13:10:00|10502.7|10497.7|10497|10492|10503.9|10498.9|10496.6|10491.6|303
1656594900000|2022-06-30 13:15:00|10497.2|10492.2|10495|10490|10500.1|10495.1|10493.2|10488.2|734
1656595200000|2022-06-30 13:20:00|10494.8|10489.8|10490.6|10485.6|10496.7|10491.7|10487.5|10482.5|558
1656595500000|2022-06-30 13:25:00|10490.5|10485.5|10490.9|10485.9|10493.1|10488.1|10488.7|10483.7|274
1656595800000|2022-06-30 13:30:00|10490.4|10485.4|10487.1|10482.1|10490.5|10485.5|10483.2|10478.2|343
1656596100000|2022-06-30 13:35:00|10486.9|10481.9|10490.5|10485.5|10493.5|10488.5|10486.7|10481.7|383
1656596400000|2022-06-30 13:40:00|10490.3|10485.3|10491.6|10486.6|10494|10489|10490.3|10485.3|65
1656596700000|2022-06-30 13:45:00|10491.4|10486.4|10493.8|10488.8|10496.2|10491.2|10490.2|10485.2|106
1656597000000|2022-06-30 13:50:00|10493.6|10488.6|10493.3|10488.3|10496|10491|10491.8|10486.8|89
1656597300000|2022-06-30 13:55:00|10493.5|10488.5|10488.3|10483.3|10494.7|10489.7|10487.3|10482.3|121
1656597600000|2022-06-30 14:00:00|10488.5|10483.5|10483.2|10478.2|10492.7|10487.7|10482.2|10477.2|193
1656597900000|2022-06-30 14:05:00|10483|10478|10480.1|10475.1|10486.7|10481.7|10478.2|10473.2|302
1656598200000|2022-06-30 14:10:00|10480.3|10475.3|10480.1|10475.1|10481.4|10476.4|10476.4|10471.4|108
1656598500000|2022-06-30 14:15:00|10480.1|10475.1|10480.2|10475.2|10484.3|10479.3|10478.8|10473.8|101
1656598800000|2022-06-30 14:20:00|10480.4|10475.4|10481.4|10476.4|10482.9|10477.9|10478.2|10473.2|143
1656599100000|2022-06-30 14:25:00|10481.2|10476.2|10485.6|10480.6|10487.6|10482.6|10480.7|10475.7|104
1656599400000|2022-06-30 14:30:00|10485.4|10480.4|10484.1|10479.1|10486.7|10481.7|10482.2|10477.2|107
1656599700000|2022-06-30 14:35:00|10484.3|10479.3|10485.7|10480.7|10490.3|10485.3|10484.1|10479.1|63
1656600000000|2022-06-30 14:40:00|10485.9|10480.9|10490.3|10485.3|10492.3|10487.3|10479.9|10474.9|149
1656600300000|2022-06-30 14:45:00|10490.1|10485.1|10492.1|10487.1|10493.1|10488.1|10484.5|10479.5|74
1656600600000|2022-06-30 14:50:00|10491.9|10486.9|10470.3|10465.3|10495.7|10490.7|10470.1|10465.1|280
1656600900000|2022-06-30 14:55:00|10470.1|10465.1|10470|10465|10473.1|10468.1|10463.6|10458.6|367
1656601200000|2022-06-30 15:00:00|10469.7|10464.7|10469.7|10464.7|10473.6|10468.6|10463.3|10458.3|320
1656601500000|2022-06-30 15:05:00|10469.9|10464.9|10474.1|10469.1|10475|10470|10469.3|10464.3|61
1656601800000|2022-06-30 15:10:00|10473.8|10468.8|10470.5|10465.5|10473.8|10468.8|10467.1|10462.1|202
1656602100000|2022-06-30 15:15:00|10470.7|10465.7|10467.3|10462.3|10472|10467|10464.1|10459.1|233
1656602400000|2022-06-30 15:20:00|10467.5|10462.5|10466.1|10461.1|10467.5|10462.5|10464.1|10459.1|69
1656602700000|2022-06-30 15:25:00|10465.8|10460.8|10461.6|10456.6|10467.6|10462.6|10457.8|10452.8|166
1656603000000|2022-06-30 15:30:00|10461.4|10456.4|10461.6|10456.6|10462.8|10457.8|10456.8|10451.8|320
1656603300000|2022-06-30 15:35:00|10461.8|10456.8|10463.4|10458.4|10463.6|10458.6|10459.6|10454.6|60
1656603600000|2022-06-30 15:40:00|10463.6|10458.6|10459|10454|10467.3|10462.3|10458.3|10453.3|139
1656603900000|2022-06-30 15:45:00|10459.4|10454.4|10448.1|10443.1|10459.6|10454.6|10444.6|10439.6|326
1656604200000|2022-06-30 15:50:00|10448.4|10443.4|10452.9|10447.9|10454.8|10449.8|10446.2|10441.2|142
1656604500000|2022-06-30 15:55:00|10453.1|10448.1|10452.5|10447.5|10457.1|10452.1|10451.4|10446.4|67
1656604800000|2022-06-30 16:00:00|10452.9|10447.9|10453.9|10448.9|10456.5|10451.5|10451|10446|104
1656605100000|2022-06-30 16:05:00|10454.1|10449.1|10454.6|10449.6|10456.6|10451.6|10453.2|10448.2|43
1656605400000|2022-06-30 16:10:00|10454.8|10449.8|10457.4|10452.4|10458.8|10453.8|10453.2|10448.2|90
1656605700000|2022-06-30 16:15:00|10457.2|10452.2|10451.9|10446.9|10457.2|10452.2|10451.6|10446.6|82
1656606000000|2022-06-30 16:20:00|10452.1|10447.1|10447|10442|10452.9|10447.9|10446.9|10441.9|48
1656606300000|2022-06-30 16:25:00|10447.2|10442.2|10447.6|10442.6|10449.8|10444.8|10445.3|10440.3|42
1656606600000|2022-06-30 16:30:00|10447.4|10442.4|10444.8|10439.8|10447.4|10442.4|10442.7|10437.7|85
1656606900000|2022-06-30 16:35:00|10444.6|10439.6|10450.2|10445.2|10450.6|10445.6|10444.1|10439.1|122
1656607200000|2022-06-30 16:40:00|10449.9|10444.9|10452.1|10447.1|10452.8|10447.8|10449.5|10444.5|51
1656607500000|2022-06-30 16:45:00|10451.9|10446.9|10440.3|10435.3|10451.9|10446.9|10439.8|10434.8|100
1656607800000|2022-06-30 16:50:00|10440.7|10435.7|10439.2|10434.2|10441.3|10436.3|10438.8|10433.8|115
1656608100000|2022-06-30 16:55:00|10439|10434|10441.1|10436.1|10442.1|10437.1|10439|10434|103
1656608400000|2022-06-30 17:00:00|10440.9|10435.9|10441.3|10436.3|10442.6|10437.6|10438|10433|74
1656608700000|2022-06-30 17:05:00|10441.4|10436.4|10442.2|10437.2|10442.9|10437.9|10440.7|10435.7|53
1656609000000|2022-06-30 17:10:00|10442|10437|10443.9|10438.9|10446.5|10441.5|10441.9|10436.9|34
1656609300000|2022-06-30 17:15:00|10443.7|10438.7|10440|10435|10444.1|10439.1|10440|10435|42
1656609600000|2022-06-30 17:20:00|10440.2|10435.2|10437.7|10432.7|10441.6|10436.6|10437.5|10432.5|46
1656609900000|2022-06-30 17:25:00|10437.9|10432.9|10439.2|10434.2|10439.9|10434.9|10436.3|10431.3|47
1656610200000|2022-06-30 17:30:00|10439.4|10434.4|10438.9|10433.9|10439.7|10434.7|10437.5|10432.5|51
1656610500000|2022-06-30 17:35:00|10439.1|10434.1|10441.7|10436.7|10442.6|10437.6|10438.5|10433.5|48
1656610800000|2022-06-30 17:40:00|10441.5|10436.5|10442.2|10437.2|10442.7|10437.7|10439.2|10434.2|42
1656611100000|2022-06-30 17:45:00|10442|10437|10438.9|10433.9|10442.4|10437.4|10438.7|10433.7|99
1656611400000|2022-06-30 17:50:00|10438.7|10433.7|10440.4|10435.4|10440.4|10435.4|10437.9|10432.9|35
1656611700000|2022-06-30 17:55:00|10440.6|10435.6|10442.4|10437.4|10442.6|10437.6|10440.2|10435.2|19
1656612000000|2022-06-30 18:00:00|10442.2|10437.2|10441.7|10436.7|10444.2|10439.2|10441|10436|45
1656612300000|2022-06-30 18:05:00|10441.4|10436.4|10440.9|10435.9|10442.4|10437.4|10439.9|10434.9|30
1656612600000|2022-06-30 18:10:00|10441.1|10436.1|10441.6|10436.6|10441.8|10436.8|10439.9|10434.9|25
1656612900000|2022-06-30 18:15:00|10441.8|10436.8|10440.9|10435.9|10442.4|10437.4|10439.7|10434.7|28
1656613200000|2022-06-30 18:20:00|10441.1|10436.1|10443.8|10438.8|10444|10439|10439.2|10434.2|38
1656613500000|2022-06-30 18:25:00|10444|10439|10442.8|10437.8|10445|10440|10442.8|10437.8|99
1656613800000|2022-06-30 18:30:00|10442.6|10437.6|10442.8|10437.8|10443.8|10438.8|10441.1|10436.1|42
1656614100000|2022-06-30 18:35:00|10443|10438|10441.6|10436.6|10444.7|10439.7|10441.3|10436.3|60
1656614400000|2022-06-30 18:40:00|10441.8|10436.8|10443.8|10438.8|10444.3|10439.3|10441.1|10436.1|137
1656614700000|2022-06-30 18:45:00|10443.4|10438.4|10441.8|10436.8|10443.8|10438.8|10441.3|10436.3|69
1656615000000|2022-06-30 18:50:00|10441.3|10436.3|10442.8|10437.8|10443.7|10438.7|10440.8|10435.8|62
1656615300000|2022-06-30 18:55:00|10443|10438|10442.2|10437.2|10443|10438|10441.2|10436.2|216
1656615600000|2022-06-30 19:00:00|10442|10437|10445.2|10440.2|10445.7|10440.7|10440.7|10435.7|126
1656615900000|2022-06-30 19:05:00|10445.5|10440.5|10447.7|10442.7|10448|10443|10445.2|10440.2|53
1656616200000|2022-06-30 19:10:00|10448|10443|10448|10443|10449.4|10444.4|10446.7|10441.7|54
1656616500000|2022-06-30 19:15:00|10448.2|10443.2|10454.2|10449.2|10454.7|10449.7|10448|10443|182
1656616800000|2022-06-30 19:20:00|10453.8|10448.8|10453|10448|10454.7|10449.7|10452.7|10447.7|87
1656617100000|2022-06-30 19:25:00|10453.2|10448.2|10448.9|10443.9|10453.4|10448.4|10448.8|10443.8|150
1656617400000|2022-06-30 19:30:00|10449.2|10444.2|10447.7|10442.7|10449.2|10444.2|10446.5|10441.5|30
1656617700000|2022-06-30 19:35:00|10447.5|10442.5|10447.4|10442.4|10448.7|10443.7|10446.8|10441.8|28
1656618000000|2022-06-30 19:40:00|10447.7|10442.7|10447.7|10442.7|10448.7|10443.7|10446.7|10441.7|44
1656618300000|2022-06-30 19:45:00|10447.8|10442.8|10448.4|10443.4|10448.7|10443.7|10446.7|10441.7|16
1656618600000|2022-06-30 19:50:00|10448.7|10443.7|10448.2|10443.2|10449.2|10444.2|10446.8|10441.8|49
1656618900000|2022-06-30 19:55:00|10448.4|10443.4|10446.6|10441.6|10448.4|10443.4|10445.3|10440.3|506
1656619200000|2022-06-30 20:00:00|10446.7|10441.7|10445.2|10440.2|10447.1|10442.1|10444.9|10439.9|82
1656619500000|2022-06-30 20:05:00|10445|10440|10445.7|10440.7|10446.9|10441.9|10445|10440|27
1656619800000|2022-06-30 20:10:00|10445.9|10440.9|10444.9|10439.9|10446.1|10441.1|10444.7|10439.7|6
1656620100000|2022-06-30 20:15:00|10445.1|10440.1|10444.4|10439.4|10445.2|10440.2|10443.2|10438.2|32
1656620400000|2022-06-30 20:20:00|10444.2|10439.2|10444.5|10439.5|10445.2|10440.2|10444.2|10439.2|40
1656620700000|2022-06-30 20:25:00|10444.4|10439.4|10442.9|10437.9|10444.7|10439.7|10442.9|10437.9|46
1656621000000|2022-06-30 20:30:00|10442.7|10437.7|10444.2|10439.2|10444.2|10439.2|10442.4|10437.4|15
1656621300000|2022-06-30 20:35:00|10444.4|10439.4|10444.7|10439.7|10445.2|10440.2|10444.2|10439.2|5
1656621600000|2022-06-30 20:40:00|10444.9|10439.9|10445.2|10440.2|10445.7|10440.7|10444.2|10439.2|5
1656621900000|2022-06-30 20:45:00|10445|10440|10444.7|10439.7|10445.2|10440.2|10444.4|10439.4|13
1656622200000|2022-06-30 20:50:00|10444.9|10439.9|10444.7|10439.7|10445.2|10440.2|10444.7|10439.7|0
1656622500000|2022-06-30 20:55:00|10444.9|10439.9|10444.4|10437.4|10445.5|10440.5|10444.4|10437.4|15
1656633600000|2022-07-01 00:00:00|10449.4|10444.4|10450.4|10445.4|10453.1|10448.1|10449.4|10444.4|97
1656633900000|2022-07-01 00:05:00|10450.2|10445.2|10453.6|10448.6|10454.1|10449.1|10448.9|10443.9|28
1656634200000|2022-07-01 00:10:00|10453.7|10448.7|10456|10451|10456.2|10451.2|10452.8|10447.8|30
1656634500000|2022-07-01 00:15:00|10455.8|10450.8|10454|10449|10455.8|10450.8|10452.7|10447.7|24
1656634800000|2022-07-01 00:20:00|10453.8|10448.8|10452|10447|10454.2|10449.2|10451.3|10446.3|10
1656635100000|2022-07-01 00:25:00|10452.2|10447.2|10452.5|10447.5|10454.4|10449.4|10451.8|10446.8|5
1656635400000|2022-07-01 00:30:00|10452.7|10447.7|10457.3|10452.3|10458.1|10453.1|10452.2|10447.2|28
1656635700000|2022-07-01 00:35:00|10457.1|10452.1|10458.6|10453.6|10459.3|10454.3|10456.9|10451.9|10
1656636000000|2022-07-01 00:40:00|10458.4|10453.4|10457.7|10452.7|10458.4|10453.4|10456.2|10451.2|66
1656636300000|2022-07-01 00:45:00|10457.5|10452.5|10454.2|10449.2|10457.7|10452.7|10453.2|10448.2|23
1656636600000|2022-07-01 00:50:00|10454.4|10449.4|10454.7|10449.7|10455.6|10450.6|10453.7|10448.7|7
1656636900000|2022-07-01 00:55:00|10454.4|10449.4|10456.4|10451.4|10456.6|10451.6|10451.9|10446.9|19
1656637200000|2022-07-01 01:00:00|10456.2|10451.2|10457.6|10452.6|10458.8|10453.8|10453.9|10448.9|41
1656637500000|2022-07-01 01:05:00|10457.8|10452.8|10456.6|10451.6|10458.1|10453.1|10454.4|10449.4|14
1656637800000|2022-07-01 01:10:00|10456.8|10451.8|10456.9|10451.9|10457|10452|10455.1|10450.1|23
1656638100000|2022-07-01 01:15:00|10457.1|10452.1|10454.4|10449.4|10457.1|10452.1|10454.1|10449.1|27
1656638400000|2022-07-01 01:20:00|10454.2|10449.2|10455.1|10450.1|10455.5|10450.5|10453.7|10448.7|4
1656638700000|2022-07-01 01:25:00|10454.9|10449.9|10457.3|10452.3|10457.6|10452.6|10454.6|10449.6|4
1656639000000|2022-07-01 01:30:00|10457.6|10452.6|10457.3|10452.3|10460.3|10455.3|10455.2|10450.2|71
1656639300000|2022-07-01 01:35:00|10457.5|10452.5|10455.5|10450.5|10459|10454|10455.2|10450.2|16
1656639600000|2022-07-01 01:40:00|10455.4|10450.4|10457.4|10452.4|10459.7|10454.7|10455.2|10450.2|27
1656639900000|2022-07-01 01:45:00|10457.6|10452.6|10456.1|10451.1|10457.6|10452.6|10454.7|10449.7|45
1656640200000|2022-07-01 01:50:00|10455.9|10450.9|10457.1|10452.1|10458.1|10453.1|10455.4|10450.4|14
1656640500000|2022-07-01 01:55:00|10457.3|10452.3|10455.6|10450.6|10457.8|10452.8|10454.6|10449.6|32
1656640800000|2022-07-01 02:00:00|10456|10451|10453.4|10448.4|10457.1|10452.1|10453.2|10448.2|45
1656641100000|2022-07-01 02:05:00|10453.6|10448.6|10454.2|10449.2|10454.6|10449.6|10452.7|10447.7|14
1656641400000|2022-07-01 02:10:00|10453.9|10448.9|10454.4|10449.4|10454.4|10449.4|10451.9|10446.9|5
1656641700000|2022-07-01 02:15:00|10454.6|10449.6|10453.4|10448.4|10454.6|10449.6|10453.1|10448.1|5
1656642000000|2022-07-01 02:20:00|10453.6|10448.6|10452.4|10447.4|10454.6|10449.6|10452|10447|9
1656642300000|2022-07-01 02:25:00|10452.2|10447.2|10453.4|10448.4|10453.8|10448.8|10451.1|10446.1|29
1656642600000|2022-07-01 02:30:00|10453.6|10448.6|10457.8|10452.8|10458|10453|10452.7|10447.7|47
1656642900000|2022-07-01 02:35:00|10457.6|10452.6|10455.9|10450.9|10458.1|10453.1|10454.9|10449.9|23
1656643200000|2022-07-01 02:40:00|10456.1|10451.1|10455.6|10450.6|10456.6|10451.6|10454.7|10449.7|12
1656643500000|2022-07-01 02:45:00|10455.7|10450.7|10454.1|10449.1|10456.6|10451.6|10453.7|10448.7|34
1656643800000|2022-07-01 02:50:00|10453.9|10448.9|10454.4|10449.4|10456.3|10451.3|10453.8|10448.8|41
1656644100000|2022-07-01 02:55:00|10454.6|10449.6|10454.9|10449.9|10457.1|10452.1|10454.6|10449.6|12
1656644400000|2022-07-01 03:00:00|10455.1|10450.1|10456.1|10451.1|10457.1|10452.1|10454.6|10449.6|13
1656644700000|2022-07-01 03:05:00|10456.3|10451.3|10455.2|10450.2|10456.3|10451.3|10453.7|10448.7|65
1656645000000|2022-07-01 03:10:00|10455.4|10450.4|10458.7|10453.7|10460.2|10455.2|10455.2|10450.2|90
1656645300000|2022-07-01 03:15:00|10458.9|10453.9|10456.7|10451.7|10458.9|10453.9|10455.7|10450.7|40
1656645600000|2022-07-01 03:20:00|10456.2|10451.2|10455.9|10450.9|10456.9|10451.9|10454.2|10449.2|29
1656645900000|2022-07-01 03:25:00|10455.7|10450.7|10458|10453|10459.7|10454.7|10455.4|10450.4|42
1656646200000|2022-07-01 03:30:00|10458.2|10453.2|10459.4|10454.4|10461.1|10456.1|10457.7|10452.7|20
1656646500000|2022-07-01 03:35:00|10459.7|10454.7|10460.9|10455.9|10460.9|10455.9|10457.7|10452.7|24
1656646800000|2022-07-01 03:40:00|10460.7|10455.7|10462.4|10457.4|10462.6|10457.6|10460.7|10455.7|22
1656647100000|2022-07-01 03:45:00|10462.2|10457.2|10465.7|10460.7|10465.7|10460.7|10461.7|10456.7|69
1656647400000|2022-07-01 03:50:00|10465.9|10460.9|10465.9|10460.9|10467.4|10462.4|10465.2|10460.2|38
1656647700000|2022-07-01 03:55:00|10465.8|10460.8|10464.6|10459.6|10466.2|10461.2|10463.4|10458.4|16
1656648000000|2022-07-01 04:00:00|10464.9|10459.9|10464.9|10459.9|10466.1|10461.1|10463.9|10458.9|29
1656648300000|2022-07-01 04:05:00|10464.7|10459.7|10466.6|10461.6|10466.6|10461.6|10464.4|10459.4|25
1656648600000|2022-07-01 04:10:00|10466.9|10461.9|10469.6|10464.6|10469.8|10464.8|10465.9|10460.9|37
1656648900000|2022-07-01 04:15:00|10469.9|10464.9|10467.4|10462.4|10470.1|10465.1|10467.2|10462.2|154
1656649200000|2022-07-01 04:20:00|10467.2|10462.2|10469.8|10464.8|10470.2|10465.2|10466.9|10461.9|20
1656649500000|2022-07-01 04:25:00|10469.5|10464.5|10470.4|10465.4|10471.1|10466.1|10469.1|10464.1|29
1656649800000|2022-07-01 04:30:00|10470.6|10465.6|10468.1|10463.1|10471.6|10466.6|10468.1|10463.1|31
1656650100000|2022-07-01 04:35:00|10468.3|10463.3|10468.6|10463.6|10469.1|10464.1|10466.7|10461.7|21
1656650400000|2022-07-01 04:40:00|10469|10464|10466.6|10461.6|10469.6|10464.6|10465.9|10460.9|31
1656650700000|2022-07-01 04:45:00|10466.8|10461.8|10462.6|10457.6|10467.1|10462.1|10462.1|10457.1|35
1656651000000|2022-07-01 04:50:00|10462.4|10457.4|10461.9|10456.9|10463.3|10458.3|10461.4|10456.4|42
1656651300000|2022-07-01 04:55:00|10462.1|10457.1|10466.2|10461.2|10466.6|10461.6|10461.1|10456.1|27
1656651600000|2022-07-01 05:00:00|10466.4|10461.4|10464.4|10459.4|10467.3|10462.3|10463.4|10458.4|51
1656651900000|2022-07-01 05:05:00|10464.2|10459.2|10461.3|10456.3|10464.7|10459.7|10461.3|10456.3|9
1656652200000|2022-07-01 05:10:00|10461.5|10456.5|10460.7|10455.7|10461.9|10456.9|10459.8|10454.8|33
1656652500000|2022-07-01 05:15:00|10460.5|10455.5|10461.7|10456.7|10464.2|10459.2|10459.7|10454.7|26
1656652800000|2022-07-01 05:20:00|10461.5|10456.5|10461.3|10456.3|10462.2|10457.2|10461.3|10456.3|3
1656653100000|2022-07-01 05:25:00|10461.2|10456.2|10458.5|10453.5|10461.5|10456.5|10458.5|10453.5|34
1656653400000|2022-07-01 05:30:00|10458.7|10453.7|10461.4|10456.4|10462.4|10457.4|10457.5|10452.5|35
1656653700000|2022-07-01 05:35:00|10461.6|10456.6|10460.6|10455.6|10462.2|10457.2|10459.4|10454.4|25
1656654000000|2022-07-01 05:40:00|10460.4|10455.4|10457.7|10452.7|10461.7|10456.7|10457.3|10452.3|20
1656654300000|2022-07-01 05:45:00|10457.9|10452.9|10457.5|10452.5|10458.1|10453.1|10455.7|10450.7|55
1656654600000|2022-07-01 05:50:00|10457.7|10452.7|10456.7|10451.7|10457.7|10452.7|10454.7|10449.7|29
1656654900000|2022-07-01 05:55:00|10456.9|10451.9|10458.1|10453.1|10458.1|10453.1|10453.1|10448.1|47
1656655200000|2022-07-01 06:00:00|10458.5|10453.5|10452.1|10447.1|10458.8|10453.8|10450.7|10445.7|72
1656655500000|2022-07-01 06:05:00|10452.3|10447.3|10451.9|10446.9|10454.4|10449.4|10451.6|10446.6|27
1656655800000|2022-07-01 06:10:00|10452.1|10447.1|10455.9|10450.9|10456.2|10451.2|10451.7|10446.7|22
1656656100000|2022-07-01 06:15:00|10455.7|10450.7|10458.2|10453.2|10458.7|10453.7|10455.5|10450.5|46
1656656400000|2022-07-01 06:20:00|10458|10453|10461.5|10456.5|10461.7|10456.7|10457.5|10452.5|40
1656656700000|2022-07-01 06:25:00|10461.3|10456.3|10461.5|10456.5|10462.7|10457.7|10460|10455|24
1656657000000|2022-07-01 06:30:00|10461.3|10456.3|10464.7|10459.7|10465.2|10460.2|10461.3|10456.3|47
1656657300000|2022-07-01 06:35:00|10464.4|10459.4|10467.7|10462.7|10471.3|10466.3|10464.2|10459.2|105
1656657600000|2022-07-01 06:40:00|10468.1|10463.1|10466.7|10461.7|10468.9|10463.9|10465.7|10460.7|51
1656657900000|2022-07-01 06:45:00|10466.4|10461.4|10464.7|10459.7|10466.4|10461.4|10463.1|10458.1|35
1656658200000|2022-07-01 06:50:00|10464.5|10459.5|10465.4|10460.4|10467.7|10462.7|10464|10459|26
1656658500000|2022-07-01 06:55:00|10465.2|10460.2|10459|10454|10466.5|10461.5|10457|10452|88
1656658800000|2022-07-01 07:00:00|10459.2|10454.2|10461.4|10456.4|10466.4|10461.4|10456.9|10451.9|143
1656659100000|2022-07-01 07:05:00|10461.1|10456.1|10464.6|10459.6|10465.3|10460.3|10460.8|10455.8|49
1656659400000|2022-07-01 07:10:00|10464.4|10459.4|10474.4|10469.4|10474.7|10469.7|10464.1|10459.1|108
1656659700000|2022-07-01 07:15:00|10474.6|10469.6|10478.2|10473.2|10480.5|10475.5|10474.4|10469.4|123
1656660000000|2022-07-01 07:20:00|10478|10473|10477.5|10472.5|10481.4|10476.4|10476.4|10471.4|82
1656660300000|2022-07-01 07:25:00|10477.3|10472.3|10472.4|10467.4|10477.7|10472.7|10471.4|10466.4|97
1656660600000|2022-07-01 07:30:00|10472.6|10467.6|10470.7|10465.7|10473.6|10468.6|10470.5|10465.5|38
1656660900000|2022-07-01 07:35:00|10470.5|10465.5|10468.9|10463.9|10471.9|10466.9|10467.5|10462.5|38
1656661200000|2022-07-01 07:40:00|10468.7|10463.7|10465.8|10460.8|10471.5|10466.5|10465.6|10460.6|82
1656661500000|2022-07-01 07:45:00|10465.6|10460.6|10469.3|10464.3|10469.7|10464.7|10464.6|10459.6|69
1656661800000|2022-07-01 07:50:00|10469.1|10464.1|10470.1|10465.1|10471|10466|10466.6|10461.6|33
1656662100000|2022-07-01 07:55:00|10470.3|10465.3|10474.4|10469.4|10474.6|10469.6|10467.8|10462.8|84
1656662400000|2022-07-01 08:00:00|10474.2|10469.2|10479.1|10474.1|10480|10475|10472.2|10467.2|79
1656662700000|2022-07-01 08:05:00|10479.3|10474.3|10481.4|10476.4|10485|10480|10477.9|10472.9|132
1656663000000|2022-07-01 08:10:00|10481.1|10476.1|10472.6|10467.6|10481.5|10476.5|10471.9|10466.9|175
1656663300000|2022-07-01 08:15:00|10472.8|10467.8|10475.8|10470.8|10476.5|10471.5|10470.6|10465.6|45
1656663600000|2022-07-01 08:20:00|10475.6|10470.6|10471|10466|10476.2|10471.2|10468.7|10463.7|80
1656663900000|2022-07-01 08:25:00|10470.8|10465.8|10469.7|10464.7|10472.2|10467.2|10468.2|10463.2|12
1656664200000|2022-07-01 08:30:00|10469.8|10464.8|10468.7|10463.7|10471.1|10466.1|10467.5|10462.5|35
1656664500000|2022-07-01 08:35:00|10468.9|10463.9|10471.5|10466.5|10473.4|10468.4|10468|10463|35
1656664800000|2022-07-01 08:40:00|10471.3|10466.3|10471|10466|10472.2|10467.2|10468.2|10463.2|31
1656665100000|2022-07-01 08:45:00|10470.8|10465.8|10471|10466|10473.4|10468.4|10470.1|10465.1|33
1656665400000|2022-07-01 08:50:00|10471.4|10466.4|10471.9|10466.9|10473.2|10468.2|10470|10465|19
1656665700000|2022-07-01 08:55:00|10471.7|10466.7|10469.8|10464.8|10471.9|10466.9|10468.9|10463.9|21
1656666000000|2022-07-01 09:00:00|10470.1|10465.1|10466.2|10461.2|10471.4|10466.4|10462.3|10457.3|120
1656666300000|2022-07-01 09:05:00|10466.4|10461.4|10465.6|10460.6|10469.1|10464.1|10463.8|10458.8|47
1656666600000|2022-07-01 09:10:00|10465.4|10460.4|10473.7|10468.7|10475.1|10470.1|10465.4|10460.4|29
1656666900000|2022-07-01 09:15:00|10473.9|10468.9|10471.7|10466.7|10474.4|10469.4|10470.2|10465.2|34
1656667200000|2022-07-01 09:20:00|10471.9|10466.9|10474.4|10469.4|10476|10471|10471.9|10466.9|41
1656667500000|2022-07-01 09:25:00|10474.6|10469.6|10475.9|10470.9|10476.4|10471.4|10472.9|10467.9|14
1656667800000|2022-07-01 09:30:00|10476.1|10471.1|10473.4|10468.4|10476.3|10471.3|10470.2|10465.2|39
1656668100000|2022-07-01 09:35:00|10473.2|10468.2|10468|10463|10473.9|10468.9|10468|10463|24
1656668400000|2022-07-01 09:40:00|10468.4|10463.4|10470.2|10465.2|10470.9|10465.9|10465.1|10460.1|33
1656668700000|2022-07-01 09:45:00|10470.4|10465.4|10472.9|10467.9|10474.6|10469.6|10469.5|10464.5|18
1656669000000|2022-07-01 09:50:00|10472.7|10467.7|10472.5|10467.5|10473.9|10468.9|10470.2|10465.2|24
1656669300000|2022-07-01 09:55:00|10472.7|10467.7|10477.2|10472.2|10477.3|10472.3|10471.5|10466.5|18
1656669600000|2022-07-01 10:00:00|10477|10472|10473.7|10468.7|10478.4|10473.4|10472.4|10467.4|27
1656669900000|2022-07-01 10:05:00|10473.5|10468.5|10473.9|10468.9|10474.1|10469.1|10472.5|10467.5|42
1656670200000|2022-07-01 10:10:00|10474.1|10469.1|10472.5|10467.5|10474.4|10469.4|10470.8|10465.8|17
1656670500000|2022-07-01 10:15:00|10472.4|10467.4|10468.8|10463.8|10472.8|10467.8|10468.6|10463.6|19
1656670800000|2022-07-01 10:20:00|10468.9|10463.9|10470.4|10465.4|10470.8|10465.8|10468.9|10463.9|20
1656671100000|2022-07-01 10:25:00|10470.2|10465.2|10469.2|10464.2|10470.8|10465.8|10466.9|10461.9|19
1656671400000|2022-07-01 10:30:00|10469.3|10464.3|10464.1|10459.1|10469.3|10464.3|10462.4|10457.4|82
1656671700000|2022-07-01 10:35:00|10463.9|10458.9|10472.3|10467.3|10473.3|10468.3|10463.9|10458.9|44
1656672000000|2022-07-01 10:40:00|10472.1|10467.1|10471.9|10466.9|10473.9|10468.9|10470.7|10465.7|21
1656672300000|2022-07-01 10:45:00|10471.8|10466.8|10473.1|10468.1|10475.4|10470.4|10471.7|10466.7|38
1656672600000|2022-07-01 10:50:00|10472.9|10467.9|10474.3|10469.3|10475.8|10470.8|10472.6|10467.6|22
1656672900000|2022-07-01 10:55:00|10474.6|10469.6|10479.8|10474.8|10481.7|10476.7|10472.8|10467.8|79
1656673200000|2022-07-01 11:00:00|10479.5|10474.5|10477.3|10472.3|10483.9|10478.9|10477.2|10472.2|53
1656673500000|2022-07-01 11:05:00|10477.5|10472.5|10473|10468|10478.9|10473.9|10472.8|10467.8|34
1656673800000|2022-07-01 11:10:00|10472.9|10467.9|10474.3|10469.3|10475.1|10470.1|10471.2|10466.2|31
1656674100000|2022-07-01 11:15:00|10474.1|10469.1|10472.9|10467.9|10474.8|10469.8|10470.2|10465.2|28
1656674400000|2022-07-01 11:20:00|10473.1|10468.1|10474|10469|10478.9|10473.9|10473|10468|19
1656674700000|2022-07-01 11:25:00|10474.2|10469.2|10476.7|10471.7|10476.7|10471.7|10473|10468|10
1656675000000|2022-07-01 11:30:00|10476.5|10471.5|10482|10477|10482.5|10477.5|10476.5|10471.5|64
1656675300000|2022-07-01 11:35:00|10481.7|10476.7|10483.7|10478.7|10483.9|10478.9|10480|10475|66
1656675600000|2022-07-01 11:40:00|10483.9|10478.9|10488.5|10483.5|10490.5|10485.5|10483.1|10478.1|118
1656675900000|2022-07-01 11:45:00|10488.3|10483.3|10488.2|10483.2|10490.4|10485.4|10487|10482|29
1656676200000|2022-07-01 11:50:00|10488|10483|10490|10485|10491.4|10486.4|10487.3|10482.3|69
1656676500000|2022-07-01 11:55:00|10490.2|10485.2|10489.7|10484.7|10494.5|10489.5|10489.6|10484.6|119
1656676800000|2022-07-01 12:00:00|10489.9|10484.9|10490.4|10485.4|10493.4|10488.4|10489|10484|71
1656677100000|2022-07-01 12:05:00|10490|10485|10489.5|10484.5|10490.2|10485.2|10486.8|10481.8|155
1656677400000|2022-07-01 12:10:00|10489.3|10484.3|10499.8|10494.8|10500.1|10495.1|10488.8|10483.8|186
1656677700000|2022-07-01 12:15:00|10500|10495|10502.6|10497.6|10502.6|10497.6|10497.5|10492.5|79
1656678000000|2022-07-01 12:20:00|10502.4|10497.4|10503.6|10498.6|10504.7|10499.7|10496.9|10491.9|63
1656678300000|2022-07-01 12:25:00|10503.8|10498.8|10507.7|10502.7|10507.9|10502.9|10502.4|10497.4|199
1656678600000|2022-07-01 12:30:00|10507.3|10502.3|10504.4|10499.4|10508.2|10503.2|10503.3|10498.3|77
1656678900000|2022-07-01 12:35:00|10504.5|10499.5|10506.8|10501.8|10510.2|10505.2|10504.3|10499.3|73
1656679200000|2022-07-01 12:40:00|10507|10502|10504.5|10499.5|10509.1|10504.1|10504.5|10499.5|191
1656679500000|2022-07-01 12:45:00|10504.7|10499.7|10504.2|10499.2|10506.2|10501.2|10503.7|10498.7|101
1656679800000|2022-07-01 12:50:00|10503.8|10498.8|10509.4|10504.4|10510.4|10505.4|10503.8|10498.8|72
1656680100000|2022-07-01 12:55:00|10509.6|10504.6|10514.7|10509.7|10515|10510|10509.2|10504.2|100
1656680400000|2022-07-01 13:00:00|10514.3|10509.3|10512.9|10507.9|10514.7|10509.7|10510.3|10505.3|156
1656680700000|2022-07-01 13:05:00|10513.1|10508.1|10513.8|10508.8|10515.7|10510.7|10510|10505|127
1656681000000|2022-07-01 13:10:00|10514|10509|10518.7|10513.7|10519.2|10514.2|10513.7|10508.7|152
1656681300000|2022-07-01 13:15:00|10519.6|10514.6|10525|10520|10527.2|10522.2|10519.6|10514.6|234
1656681600000|2022-07-01 13:20:00|10525.2|10520.2|10517.7|10512.7|10525.2|10520.2|10516.2|10511.2|79
1656681900000|2022-07-01 13:25:00|10517.9|10512.9|10521.2|10516.2|10521.2|10516.2|10516.3|10511.3|54
1656682200000|2022-07-01 13:30:00|10521|10516|10516.9|10511.9|10523.8|10518.8|10516.3|10511.3|143
1656682500000|2022-07-01 13:35:00|10516.7|10511.7|10520.8|10515.8|10521.3|10516.3|10516|10511|132
1656682800000|2022-07-01 13:40:00|10521.1|10516.1|10520.1|10515.1|10522.7|10517.7|10519|10514|84
1656683100000|2022-07-01 13:45:00|10520.3|10515.3|10512.5|10507.5|10522.3|10517.3|10512.1|10507.1|131
1656683400000|2022-07-01 13:50:00|10512.3|10507.3|10515.2|10510.2|10515.9|10510.9|10511.3|10506.3|92
1656683700000|2022-07-01 13:55:00|10515.4|10510.4|10516.9|10511.9|10521.3|10516.3|10514.5|10509.5|122
1656684000000|2022-07-01 14:00:00|10516.7|10511.7|10528.2|10523.2|10529.1|10524.1|10507|10502|352
1656684300000|2022-07-01 14:05:00|10528.1|10523.1|10529.7|10524.7|10539|10534|10527.6|10522.6|393
1656684600000|2022-07-01 14:10:00|10529.5|10524.5|10532.4|10527.4|10534.3|10529.3|10524.7|10519.7|192
1656684900000|2022-07-01 14:15:00|10532.2|10527.2|10526.6|10521.6|10535.4|10530.4|10525.7|10520.7|148
1656685200000|2022-07-01 14:20:00|10526.4|10521.4|10526.1|10521.1|10529.1|10524.1|10520.6|10515.6|201
1656685500000|2022-07-01 14:25:00|10526.3|10521.3|10533.1|10528.1|10538.9|10533.9|10525|10520|194
1656685800000|2022-07-01 14:30:00|10532.9|10527.9|10532.1|10527.1|10535.5|10530.5|10529.9|10524.9|162
1656686100000|2022-07-01 14:35:00|10532.3|10527.3|10536.1|10531.1|10536.7|10531.7|10527.5|10522.5|141
1656686400000|2022-07-01 14:40:00|10535.6|10530.6|10530.3|10525.3|10536.5|10531.5|10527.6|10522.6|132
1656686700000|2022-07-01 14:45:00|10530.1|10525.1|10522.8|10517.8|10535|10530|10522.6|10517.6|146
1656687000000|2022-07-01 14:50:00|10522.6|10517.6|10517.2|10512.2|10525.5|10520.5|10516.2|10511.2|232
1656687300000|2022-07-01 14:55:00|10517.4|10512.4|10521.5|10516.5|10522.1|10517.1|10514.1|10509.1|157
1656687600000|2022-07-01 15:00:00|10521.3|10516.3|10526.1|10521.1|10527.4|10522.4|10519.5|10514.5|118
1656687900000|2022-07-01 15:05:00|10526.3|10521.3|10522.9|10517.9|10528|10523|10521.8|10516.8|135
1656688200000|2022-07-01 15:10:00|10522.8|10517.8|10522.8|10517.8|10525.8|10520.8|10521.9|10516.9|80
1656688500000|2022-07-01 15:15:00|10522.6|10517.6|10516.5|10511.5|10523.8|10518.8|10515|10510|74
1656688800000|2022-07-01 15:20:00|10516.7|10511.7|10512.8|10507.8|10516.9|10511.9|10509.8|10504.8|123
1656689100000|2022-07-01 15:25:00|10512.6|10507.6|10511.3|10506.3|10515.4|10510.4|10510.6|10505.6|90
1656689400000|2022-07-01 15:30:00|10511.5|10506.5|10506.1|10501.1|10511.7|10506.7|10505.6|10500.6|131
1656689700000|2022-07-01 15:35:00|10506.3|10501.3|10503.4|10498.4|10509.5|10504.5|10503.1|10498.1|62
1656690000000|2022-07-01 15:40:00|10503.6|10498.6|10498.6|10493.6|10503.8|10498.8|10496.5|10491.5|208
1656690300000|2022-07-01 15:45:00|10498.9|10493.9|10495.6|10490.6|10499.6|10494.6|10495.1|10490.1|412
1656690600000|2022-07-01 15:50:00|10495.4|10490.4|10498.8|10493.8|10502.5|10497.5|10495.4|10490.4|129
1656690900000|2022-07-01 15:55:00|10499|10494|10504.3|10499.3|10504.8|10499.8|10496.8|10491.8|74
1656691200000|2022-07-01 16:00:00|10504.7|10499.7|10505.3|10500.3|10506.3|10501.3|10502.3|10497.3|69
1656691500000|2022-07-01 16:05:00|10504.8|10499.8|10505.6|10500.6|10506.9|10501.9|10501.9|10496.9|73
1656691800000|2022-07-01 16:10:00|10505.8|10500.8|10507.6|10502.6|10509.1|10504.1|10504.2|10499.2|131
1656692100000|2022-07-01 16:15:00|10507.8|10502.8|10504.7|10499.7|10508.7|10503.7|10504.5|10499.5|94
1656692400000|2022-07-01 16:20:00|10504.5|10499.5|10504.1|10499.1|10506.4|10501.4|10501.7|10496.7|46
1656692700000|2022-07-01 16:25:00|10504.3|10499.3|10509|10504|10509|10504|10502.1|10497.1|35
1656693000000|2022-07-01 16:30:00|10508.8|10503.8|10509.6|10504.6|10512.3|10507.3|10508.4|10503.4|59
1656693300000|2022-07-01 16:35:00|10509.8|10504.8|10505.7|10500.7|10510.5|10505.5|10503.4|10498.4|30
1656693600000|2022-07-01 16:40:00|10505.9|10500.9|10502.8|10497.8|10506.3|10501.3|10501.4|10496.4|27
1656693900000|2022-07-01 16:45:00|10503|10498|10502.6|10497.6|10507.3|10502.3|10502.4|10497.4|32
1656694200000|2022-07-01 16:50:00|10502.8|10497.8|10504.9|10499.9|10505.2|10500.2|10499.9|10494.9|47
1656694500000|2022-07-01 16:55:00|10504.7|10499.7|10509.9|10504.9|10511.4|10506.4|10504.1|10499.1|44
1656694800000|2022-07-01 17:00:00|10510.2|10505.2|10513.7|10508.7|10514.4|10509.4|10509.2|10504.2|59
1656695100000|2022-07-01 17:05:00|10514.1|10509.1|10511.7|10506.7|10514.9|10509.9|10511.4|10506.4|56
1656695400000|2022-07-01 17:10:00|10511.6|10506.6|10512.6|10507.6|10514.2|10509.2|10511.4|10506.4|51
1656695700000|2022-07-01 17:15:00|10512.4|10507.4|10513.7|10508.7|10516|10511|10511.6|10506.6|51
1656696000000|2022-07-01 17:20:00|10513.9|10508.9|10514.5|10509.5|10514.8|10509.8|10512.4|10507.4|44
1656696300000|2022-07-01 17:25:00|10514.8|10509.8|10513.4|10508.4|10516.3|10511.3|10512.9|10507.9|40
1656696600000|2022-07-01 17:30:00|10513.2|10508.2|10510.9|10505.9|10513.4|10508.4|10510.3|10505.3|30
1656696900000|2022-07-01 17:35:00|10511.1|10506.1|10509.6|10504.6|10511.2|10506.2|10507.9|10502.9|41
1656697200000|2022-07-01 17:40:00|10509.4|10504.4|10506.5|10501.5|10510|10505|10506.3|10501.3|22
1656697500000|2022-07-01 17:45:00|10506.3|10501.3|10505.1|10500.1|10508.3|10503.3|10504.9|10499.9|84
1656697800000|2022-07-01 17:50:00|10504.9|10499.9|10504.8|10499.8|10506.2|10501.2|10502.3|10497.3|164
1656698100000|2022-07-01 17:55:00|10504.6|10499.6|10500.5|10495.5|10504.8|10499.8|10499.2|10494.2|82
1656698400000|2022-07-01 18:00:00|10500.3|10495.3|10498.1|10493.1|10500.3|10495.3|10495.9|10490.9|79
1656698700000|2022-07-01 18:05:00|10497.9|10492.9|10496.6|10491.6|10499.8|10494.8|10496.3|10491.3|32
1656699000000|2022-07-01 18:10:00|10496.8|10491.8|10496.3|10491.3|10498|10493|10495.8|10490.8|42
1656699300000|2022-07-01 18:15:00|10495.9|10490.9|10494.3|10489.3|10497.5|10492.5|10494.3|10489.3|146
1656699600000|2022-07-01 18:20:00|10494|10489|10491.2|10486.2|10494.8|10489.8|10490.3|10485.3|90
1656699900000|2022-07-01 18:25:00|10491|10486|10492|10487|10492.2|10487.2|10489.7|10484.7|47
1656700200000|2022-07-01 18:30:00|10492.2|10487.2|10487.9|10482.9|10492.2|10487.2|10487.2|10482.2|38
1656700500000|2022-07-01 18:35:00|10488.2|10483.2|10486.9|10481.9|10488.7|10483.7|10486.2|10481.2|25
1656700800000|2022-07-01 18:40:00|10486.7|10481.7|10483.7|10478.7|10487.6|10482.6|10483.7|10478.7|35
1656701100000|2022-07-01 18:45:00|10483.4|10478.4|10482.2|10477.2|10484.4|10479.4|10480.6|10475.6|66
1656701400000|2022-07-01 18:50:00|10482|10477|10484.6|10479.6|10485.6|10480.6|10481.7|10476.7|60
1656701700000|2022-07-01 18:55:00|10484.4|10479.4|10487.1|10482.1|10489.3|10484.3|10484.4|10479.4|110
1656702000000|2022-07-01 19:00:00|10487|10482|10487.8|10482.8|10489.2|10484.2|10484.6|10479.6|187
1656702300000|2022-07-01 19:05:00|10487.6|10482.6|10484.3|10479.3|10487.6|10482.6|10483.8|10478.8|16
1656702600000|2022-07-01 19:10:00|10484.2|10479.2|10482.1|10477.1|10485.2|10480.2|10482.1|10477.1|20
1656702900000|2022-07-01 19:15:00|10481.9|10476.9|10486.8|10481.8|10487|10482|10481.8|10476.8|70
1656703200000|2022-07-01 19:20:00|10486.6|10481.6|10487.6|10482.6|10489.3|10484.3|10485.7|10480.7|39
1656703500000|2022-07-01 19:25:00|10487.4|10482.4|10488.7|10483.7|10489.1|10484.1|10486.4|10481.4|28
1656703800000|2022-07-01 19:30:00|10488.9|10483.9|10487.5|10482.5|10488.9|10483.9|10486.7|10481.7|26
1656704100000|2022-07-01 19:35:00|10487.3|10482.3|10483.2|10478.2|10487.3|10482.3|10482.8|10477.8|28
1656704400000|2022-07-01 19:40:00|10483|10478|10485|10480|10485.2|10480.2|10482.3|10477.3|14
1656704700000|2022-07-01 19:45:00|10484.8|10479.8|10486|10481|10486.7|10481.7|10484.3|10479.3|39
1656705000000|2022-07-01 19:50:00|10485.8|10480.8|10486.4|10481.4|10488.3|10483.3|10485.1|10480.1|45
1656705300000|2022-07-01 19:55:00|10486.6|10481.6|10485|10480|10486.8|10481.8|10484.3|10479.3|86
1656705600000|2022-07-01 20:00:00|10484.7|10479.7|10484.7|10479.7|10485.6|10480.6|10484|10479|63
1656705900000|2022-07-01 20:05:00|10484.8|10479.8|10484.8|10479.8|10485.7|10480.7|10484.8|10479.8|15
1656706200000|2022-07-01 20:10:00|10485|10480|10483.7|10478.7|10485.2|10480.2|10483.7|10478.7|8
1656706500000|2022-07-01 20:15:00|10483.9|10478.9|10483.9|10478.9|10484.1|10479.1|10483.7|10478.7|5
1656706800000|2022-07-01 20:20:00|10484.1|10479.1|10482.4|10477.4|10484.1|10479.1|10482.1|10477.1|38
1656707100000|2022-07-01 20:25:00|10482.2|10477.2|10481.7|10476.7|10482.4|10477.4|10481.4|10476.4|15
1656707400000|2022-07-01 20:30:00|10481.6|10476.6|10481.2|10476.2|10481.6|10476.6|10481.2|10476.2|20
1656707700000|2022-07-01 20:35:00|10481.4|10476.4|10484.1|10479.1|10484.1|10479.1|10481.2|10476.2|11
1656708000000|2022-07-01 20:40:00|10484.3|10479.3|10484.8|10479.8|10485.2|10480.2|10484|10479|19
1656708300000|2022-07-01 20:45:00|10484.6|10479.6|10485.1|10480.1|10485.1|10480.1|10484.4|10479.4|5
1656708600000|2022-07-01 20:50:00|10484.1|10479.1|10484.4|10479.4|10485.2|10480.2|10483.9|10478.9|3
1656708900000|2022-07-01 20:55:00|10484.2|10479.2|10493.7|10484.7|10493.7|10484.7|10482.7|10477.7|27
1656892800000|2022-07-04 00:00:00|10478.5|10473.5|10472.9|10467.9|10479|10474|10472.3|10467.3|98
1656893100000|2022-07-04 00:05:00|10473.1|10468.1|10470.8|10465.8|10475.5|10470.5|10470.6|10465.6|19
1656893400000|2022-07-04 00:10:00|10471|10466|10471|10466|10473.2|10468.2|10470.8|10465.8|24
1656893700000|2022-07-04 00:15:00|10471.1|10466.1|10468.2|10463.2|10471.1|10466.1|10467.6|10462.6|41
1656894000000|2022-07-04 00:20:00|10468.4|10463.4|10468.9|10463.9|10470.7|10465.7|10467.9|10462.9|11
1656894300000|2022-07-04 00:25:00|10468.7|10463.7|10468.2|10463.2|10469.4|10464.4|10467.2|10462.2|27
1656894600000|2022-07-04 00:30:00|10468.4|10463.4|10470.5|10465.5|10472.7|10467.7|10467.8|10462.8|18
1656894900000|2022-07-04 00:35:00|10470.3|10465.3|10474.6|10469.6|10475.6|10470.6|10469.8|10464.8|15
1656895200000|2022-07-04 00:40:00|10474.8|10469.8|10476.2|10471.2|10477.1|10472.1|10474.2|10469.2|17
1656895500000|2022-07-04 00:45:00|10476.4|10471.4|10475.9|10470.9|10477.6|10472.6|10475.2|10470.2|11
1656895800000|2022-07-04 00:50:00|10475.7|10470.7|10477.1|10472.1|10477.9|10472.9|10472.9|10467.9|32
1656896100000|2022-07-04 00:55:00|10477.2|10472.2|10475.2|10470.2|10477.9|10472.9|10475|10470|7
1656896400000|2022-07-04 01:00:00|10475.1|10470.1|10477.7|10472.7|10478|10473|10474.5|10469.5|34
1656896700000|2022-07-04 01:05:00|10477.6|10472.6|10479.8|10474.8|10479.8|10474.8|10475.5|10470.5|3
1656897000000|2022-07-04 01:10:00|10480.1|10475.1|10481.1|10476.1|10481.7|10476.7|10479.4|10474.4|6
1656897300000|2022-07-04 01:15:00|10480.9|10475.9|10482.3|10477.3|10485|10480|10479.4|10474.4|30
1656897600000|2022-07-04 01:20:00|10482.5|10477.5|10482.8|10477.8|10484.5|10479.5|10482.3|10477.3|12
1656897900000|2022-07-04 01:25:00|10482.6|10477.6|10480.2|10475.2|10483.7|10478.7|10479.8|10474.8|22
1656898200000|2022-07-04 01:30:00|10480|10475|10478.6|10473.6|10480.9|10475.9|10478.2|10473.2|22
1656898500000|2022-07-04 01:35:00|10479.3|10474.3|10478.4|10473.4|10479.8|10474.8|10477.6|10472.6|10
1656898800000|2022-07-04 01:40:00|10478.2|10473.2|10476.2|10471.2|10478.7|10473.7|10475.9|10470.9|8
1656899100000|2022-07-04 01:45:00|10476.1|10471.1|10473.9|10468.9|10478.1|10473.1|10473.2|10468.2|21
1656899400000|2022-07-04 01:50:00|10474.1|10469.1|10476.6|10471.6|10477.1|10472.1|10473.7|10468.7|15
1656899700000|2022-07-04 01:55:00|10476.8|10471.8|10478.2|10473.2|10478.4|10473.4|10476.2|10471.2|8
1656900000000|2022-07-04 02:00:00|10478|10473|10478.5|10473.5|10480.1|10475.1|10478|10473|12
1656900300000|2022-07-04 02:05:00|10478.3|10473.3|10476.9|10471.9|10479.5|10474.5|10476.8|10471.8|13
1656900600000|2022-07-04 02:10:00|10476.6|10471.6|10477.1|10472.1|10477.5|10472.5|10475|10470|15
1656900900000|2022-07-04 02:15:00|10476.9|10471.9|10479.7|10474.7|10479.8|10474.8|10476.4|10471.4|19
1656901200000|2022-07-04 02:20:00|10479.8|10474.8|10481.7|10476.7|10483.7|10478.7|10479.3|10474.3|13
1656901500000|2022-07-04 02:25:00|10481.8|10476.8|10482.7|10477.7|10483.3|10478.3|10481.8|10476.8|10
1656901800000|2022-07-04 02:30:00|10482.9|10477.9|10482.6|10477.6|10484.1|10479.1|10482|10477|22
1656902100000|2022-07-04 02:35:00|10482.8|10477.8|10481|10476|10483.1|10478.1|10480.8|10475.8|2
1656902400000|2022-07-04 02:40:00|10480.8|10475.8|10483.1|10478.1|10483.6|10478.6|10480.3|10475.3|6
1656902700000|2022-07-04 02:45:00|10483.3|10478.3|10481.1|10476.1|10484.1|10479.1|10480.8|10475.8|7
1656903000000|2022-07-04 02:50:00|10480.9|10475.9|10480.6|10475.6|10481|10476|10479.6|10474.6|19
1656903300000|2022-07-04 02:55:00|10480.4|10475.4|10480.3|10475.3|10481|10476|10479.6|10474.6|3
1656903600000|2022-07-04 03:00:00|10480.1|10475.1|10479.9|10474.9|10481.8|10476.8|10479.2|10474.2|10
1656903900000|2022-07-04 03:05:00|10479.8|10474.8|10479.2|10474.2|10480.5|10475.5|10479.2|10474.2|5
1656904200000|2022-07-04 03:10:00|10479.3|10474.3|10477.9|10472.9|10480.1|10475.1|10477.7|10472.7|7
1656904500000|2022-07-04 03:15:00|10477.7|10472.7|10477.2|10472.2|10478.6|10473.6|10476.7|10471.7|10
1656904800000|2022-07-04 03:20:00|10477|10472|10477.5|10472.5|10478.4|10473.4|10476.8|10471.8|4
1656905100000|2022-07-04 03:25:00|10477.7|10472.7|10475.2|10470.2|10477.7|10472.7|10473.7|10468.7|16
1656905400000|2022-07-04 03:30:00|10475.6|10470.6|10479.1|10474.1|10479.3|10474.3|10475.2|10470.2|11
1656905700000|2022-07-04 03:35:00|10478.9|10473.9|10480.2|10475.2|10480.7|10475.7|10478.5|10473.5|8
1656906000000|2022-07-04 03:40:00|10480.4|10475.4|10482.7|10477.7|10483.2|10478.2|10480.2|10475.2|24
1656906300000|2022-07-04 03:45:00|10482.5|10477.5|10483.7|10478.7|10484.2|10479.2|10482|10477|20
1656906600000|2022-07-04 03:50:00|10483.5|10478.5|10485.2|10480.2|10485.2|10480.2|10482.8|10477.8|17
1656906900000|2022-07-04 03:55:00|10485.3|10480.3|10486.1|10481.1|10487.7|10482.7|10485|10480|21
1656907200000|2022-07-04 04:00:00|10486.2|10481.2|10487.2|10482.2|10487.2|10482.2|10485.5|10480.5|26
1656907500000|2022-07-04 04:05:00|10486.8|10481.8|10486|10481|10487.2|10482.2|10485.2|10480.2|11
1656907800000|2022-07-04 04:10:00|10486.2|10481.2|10485.2|10480.2|10486.7|10481.7|10485.2|10480.2|2
1656908100000|2022-07-04 04:15:00|10485.4|10480.4|10484.2|10479.2|10485.7|10480.7|10483.7|10478.7|5
1656908400000|2022-07-04 04:20:00|10484|10479|10484.7|10479.7|10485.2|10480.2|10484|10479|4
1656908700000|2022-07-04 04:25:00|10484.5|10479.5|10484.4|10479.4|10485.2|10480.2|10484.2|10479.2|6
1656909000000|2022-07-04 04:30:00|10484.6|10479.6|10486|10481|10486|10481|10484.1|10479.1|17
1656909300000|2022-07-04 04:35:00|10486.1|10481.1|10485.2|10480.2|10487|10482|10484.4|10479.4|7
1656909600000|2022-07-04 04:40:00|10485|10480|10485.5|10480.5|10485.8|10480.8|10484.4|10479.4|5
1656909900000|2022-07-04 04:45:00|10485.3|10480.3|10484.1|10479.1|10485.3|10480.3|10484.1|10479.1|7
1656910200000|2022-07-04 04:50:00|10483.9|10478.9|10484.3|10479.3|10485.2|10480.2|10483.9|10478.9|6
1656910500000|2022-07-04 04:55:00|10484.5|10479.5|10484.7|10479.7|10484.7|10479.7|10483.8|10478.8|11
1656910800000|2022-07-04 05:00:00|10484.5|10479.5|10483|10478|10485.4|10480.4|10482.1|10477.1|23
1656911100000|2022-07-04 05:05:00|10482.8|10477.8|10483.5|10478.5|10483.7|10478.7|10481.8|10476.8|6
1656911400000|2022-07-04 05:10:00|10483.3|10478.3|10482.2|10477.2|10483.8|10478.8|10482|10477|11
1656911700000|2022-07-04 05:15:00|10482.4|10477.4|10482.7|10477.7|10483.2|10478.2|10482.2|10477.2|1
1656912000000|2022-07-04 05:20:00|10482.5|10477.5|10484.5|10479.5|10485.2|10480.2|10482.3|10477.3|20
1656912300000|2022-07-04 05:25:00|10484.7|10479.7|10483.8|10478.8|10485.2|10480.2|10483.8|10478.8|3
1656912600000|2022-07-04 05:30:00|10484|10479|10479.8|10474.8|10484.2|10479.2|10479.8|10474.8|24
1656912900000|2022-07-04 05:35:00|10480.2|10475.2|10481.2|10476.2|10481.7|10476.7|10479.4|10474.4|19
1656913200000|2022-07-04 05:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10479.8|10474.8|12
1656913500000|2022-07-04 05:45:00|10480.5|10475.5|10483.8|10478.8|10483.8|10478.8|10480.3|10475.3|19
1656913800000|2022-07-04 05:50:00|10483.6|10478.6|10483.3|10478.3|10484.7|10479.7|10482.7|10477.7|6
1656914100000|2022-07-04 05:55:00|10483.1|10478.1|10480.5|10475.5|10483.1|10478.1|10479.8|10474.8|30
1656914400000|2022-07-04 06:00:00|10480.3|10475.3|10477.1|10472.1|10481.6|10476.6|10476.9|10471.9|37
1656914700000|2022-07-04 06:05:00|10476.9|10471.9|10480.8|10475.8|10481|10476|10476.2|10471.2|15
1656915000000|2022-07-04 06:10:00|10480.6|10475.6|10482.8|10477.8|10482.8|10477.8|10480.6|10475.6|22
1656915300000|2022-07-04 06:15:00|10482.6|10477.6|10479.8|10474.8|10483.3|10478.3|10479.2|10474.2|17
1656915600000|2022-07-04 06:20:00|10480|10475|10479.8|10474.8|10481.2|10476.2|10478.8|10473.8|15
1656915900000|2022-07-04 06:25:00|10479.6|10474.6|10479.3|10474.3|10479.9|10474.9|10477.9|10472.9|9
1656916200000|2022-07-04 06:30:00|10478.9|10473.9|10483.3|10478.3|10486.8|10481.8|10477.8|10472.8|92
1656916500000|2022-07-04 06:35:00|10483.4|10478.4|10483.4|10478.4|10486.3|10481.3|10481.6|10476.6|20
1656916800000|2022-07-04 06:40:00|10483.2|10478.2|10482.6|10477.6|10483.4|10478.4|10481.2|10476.2|4
1656917100000|2022-07-04 06:45:00|10482.2|10477.2|10484.5|10479.5|10485.4|10480.4|10481.1|10476.1|12
1656917400000|2022-07-04 06:50:00|10484.3|10479.3|10488.7|10483.7|10488.7|10483.7|10481.7|10476.7|43
1656917700000|2022-07-04 06:55:00|10487.9|10482.9|10485.5|10480.5|10489.2|10484.2|10485|10480|15
1656918000000|2022-07-04 07:00:00|10485.7|10480.7|10482.2|10477.2|10485.7|10480.7|10479.1|10474.1|104
1656918300000|2022-07-04 07:05:00|10482.4|10477.4|10476.9|10471.9|10482.6|10477.6|10476|10471|50
1656918600000|2022-07-04 07:10:00|10477|10472|10479|10474|10481.7|10476.7|10474.4|10469.4|30
1656918900000|2022-07-04 07:15:00|10478.9|10473.9|10479.7|10474.7|10482.7|10477.7|10477.6|10472.6|37
1656919200000|2022-07-04 07:20:00|10479.5|10474.5|10478.3|10473.3|10481.7|10476.7|10477.7|10472.7|16
1656919500000|2022-07-04 07:25:00|10478.2|10473.2|10474.9|10469.9|10478.7|10473.7|10474.4|10469.4|28
1656919800000|2022-07-04 07:30:00|10474.8|10469.8|10478.3|10473.3|10478.5|10473.5|10474.3|10469.3|14
1656920100000|2022-07-04 07:35:00|10478|10473|10477.3|10472.3|10478.5|10473.5|10475.3|10470.3|10
1656920400000|2022-07-04 07:40:00|10477.1|10472.1|10479.7|10474.7|10479.7|10474.7|10474.8|10469.8|22
1656920700000|2022-07-04 07:45:00|10479.8|10474.8|10479.3|10474.3|10481.2|10476.2|10478.9|10473.9|21
1656921000000|2022-07-04 07:50:00|10479.1|10474.1|10478.6|10473.6|10480.3|10475.3|10478|10473|21
1656921300000|2022-07-04 07:55:00|10478.8|10473.8|10479.1|10474.1|10480.8|10475.8|10478.1|10473.1|47
1656921600000|2022-07-04 08:00:00|10479.3|10474.3|10485.9|10480.9|10486.3|10481.3|10478.9|10473.9|54
1656921900000|2022-07-04 08:05:00|10485.7|10480.7|10483.9|10478.9|10486.8|10481.8|10483.9|10478.9|30
1656922200000|2022-07-04 08:10:00|10483.7|10478.7|10483.9|10478.9|10485.8|10480.8|10483.1|10478.1|28
1656922500000|2022-07-04 08:15:00|10483.7|10478.7|10483.3|10478.3|10485.6|10480.6|10481.4|10476.4|25
1656922800000|2022-07-04 08:20:00|10483.1|10478.1|10482.8|10477.8|10484.2|10479.2|10481.9|10476.9|12
1656923100000|2022-07-04 08:25:00|10483|10478|10480.9|10475.9|10484.8|10479.8|10480.9|10475.9|22
1656923400000|2022-07-04 08:30:00|10481.1|10476.1|10480.9|10475.9|10483|10478|10480.3|10475.3|24
1656923700000|2022-07-04 08:35:00|10481.1|10476.1|10482|10477|10484.6|10479.6|10480.9|10475.9|30
1656924000000|2022-07-04 08:40:00|10482.2|10477.2|10482.7|10477.7|10484.5|10479.5|10482.1|10477.1|10
1656924300000|2022-07-04 08:45:00|10482.9|10477.9|10476.9|10471.9|10482.9|10477.9|10476.1|10471.1|69
1656924600000|2022-07-04 08:50:00|10477.1|10472.1|10476|10471|10477.8|10472.8|10475.1|10470.1|22
1656924900000|2022-07-04 08:55:00|10476.2|10471.2|10474.9|10469.9|10476.7|10471.7|10473.4|10468.4|30
1656925200000|2022-07-04 09:00:00|10474.8|10469.8|10474.4|10469.4|10477.1|10472.1|10473.4|10468.4|31
1656925500000|2022-07-04 09:05:00|10474.3|10469.3|10472.9|10467.9|10474.3|10469.3|10472.9|10467.9|25
1656925800000|2022-07-04 09:10:00|10473.1|10468.1|10476.3|10471.3|10476.6|10471.6|10472.9|10467.9|37
1656926100000|2022-07-04 09:15:00|10476.6|10471.6|10478.4|10473.4|10478.4|10473.4|10474.4|10469.4|28
1656926400000|2022-07-04 09:20:00|10478.2|10473.2|10477.2|10472.2|10478.8|10473.8|10476.9|10471.9|13
1656926700000|2022-07-04 09:25:00|10477.4|10472.4|10474.9|10469.9|10477.9|10472.9|10474.5|10469.5|23
1656927000000|2022-07-04 09:30:00|10474.7|10469.7|10461.1|10456.1|10476.9|10471.9|10460.4|10455.4|275
1656927300000|2022-07-04 09:35:00|10461.3|10456.3|10465.6|10460.6|10465.8|10460.8|10460.8|10455.8|58
1656927600000|2022-07-04 09:40:00|10465.4|10460.4|10469.7|10464.7|10470.1|10465.1|10464.6|10459.6|47
1656927900000|2022-07-04 09:45:00|10469.9|10464.9|10470.8|10465.8|10471.4|10466.4|10468.9|10463.9|36
1656928200000|2022-07-04 09:50:00|10471|10466|10470.6|10465.6|10472.1|10467.1|10470.2|10465.2|21
1656928500000|2022-07-04 09:55:00|10470.8|10465.8|10471.6|10466.6|10472.3|10467.3|10468.6|10463.6|16
1656928800000|2022-07-04 10:00:00|10471.4|10466.4|10468.6|10463.6|10472|10467|10468.4|10463.4|12
1656929100000|2022-07-04 10:05:00|10468.4|10463.4|10467.7|10462.7|10469.7|10464.7|10467.4|10462.4|39
1656929400000|2022-07-04 10:10:00|10468.2|10463.2|10469|10464|10470.1|10465.1|10468.2|10463.2|17
1656929700000|2022-07-04 10:15:00|10468.8|10463.8|10466.1|10461.1|10468.8|10463.8|10465.3|10460.3|32
1656930000000|2022-07-04 10:20:00|10465.9|10460.9|10465.3|10460.3|10467.8|10462.8|10464.9|10459.9|35
1656930300000|2022-07-04 10:25:00|10464.9|10459.9|10463.8|10458.8|10465.2|10460.2|10463.4|10458.4|34
1656930600000|2022-07-04 10:30:00|10463.7|10458.7|10465.1|10460.1|10465.3|10460.3|10462.9|10457.9|21
1656930900000|2022-07-04 10:35:00|10465.3|10460.3|10464.4|10459.4|10466.1|10461.1|10463.7|10458.7|24
1656931200000|2022-07-04 10:40:00|10464.2|10459.2|10462.2|10457.2|10464.7|10459.7|10461.3|10456.3|33
1656931500000|2022-07-04 10:45:00|10462.3|10457.3|10463.2|10458.2|10466|10461|10462.1|10457.1|38
1656931800000|2022-07-04 10:50:00|10463.4|10458.4|10461|10456|10463.7|10458.7|10460.5|10455.5|24
1656932100000|2022-07-04 10:55:00|10460.8|10455.8|10462.8|10457.8|10463|10458|10459.1|10454.1|60
1656932400000|2022-07-04 11:00:00|10462.6|10457.6|10463.4|10458.4|10464.5|10459.5|10461.8|10456.8|30
1656932700000|2022-07-04 11:05:00|10463.3|10458.3|10455.3|10450.3|10463.3|10458.3|10454.8|10449.8|69
1656933000000|2022-07-04 11:10:00|10455.1|10450.1|10454.2|10449.2|10456.7|10451.7|10453|10448|47
1656933300000|2022-07-04 11:15:00|10454|10449|10456.2|10451.2|10456.3|10451.3|10453.8|10448.8|30
1656933600000|2022-07-04 11:20:00|10456.3|10451.3|10457.8|10452.8|10459.7|10454.7|10456.3|10451.3|18
1656933900000|2022-07-04 11:25:00|10458|10453|10455.2|10450.2|10458.9|10453.9|10454.7|10449.7|27
1656934200000|2022-07-04 11:30:00|10455|10450|10454.7|10449.7|10457.5|10452.5|10454.2|10449.2|28
1656934500000|2022-07-04 11:35:00|10455.1|10450.1|10456.2|10451.2|10456.9|10451.9|10453.7|10448.7|32
1656934800000|2022-07-04 11:40:00|10456.5|10451.5|10457.5|10452.5|10459.3|10454.3|10455.7|10450.7|10
1656935100000|2022-07-04 11:45:00|10457.3|10452.3|10458.2|10453.2|10458.3|10453.3|10455.7|10450.7|28
1656935400000|2022-07-04 11:50:00|10458|10453|10458.7|10453.7|10459.2|10454.2|10455.7|10450.7|47
1656935700000|2022-07-04 11:55:00|10458.5|10453.5|10460.5|10455.5|10461.7|10456.7|10455.2|10450.2|70
1656936000000|2022-07-04 12:00:00|10460.7|10455.7|10460.2|10455.2|10463.3|10458.3|10458.3|10453.3|86
1656936300000|2022-07-04 12:05:00|10460|10455|10457.6|10452.6|10461.6|10456.6|10456.6|10451.6|105
1656936600000|2022-07-04 12:10:00|10457.2|10452.2|10458.9|10453.9|10461.1|10456.1|10456.6|10451.6|25
1656936900000|2022-07-04 12:15:00|10458.7|10453.7|10461.4|10456.4|10462.6|10457.6|10458.3|10453.3|45
1656937200000|2022-07-04 12:20:00|10461.6|10456.6|10458.2|10453.2|10461.6|10456.6|10458.2|10453.2|76
1656937500000|2022-07-04 12:25:00|10457.7|10452.7|10459.7|10454.7|10460.2|10455.2|10457.5|10452.5|44
1656937800000|2022-07-04 12:30:00|10459.5|10454.5|10462.7|10457.7|10463.1|10458.1|10459.2|10454.2|47
1656938100000|2022-07-04 12:35:00|10462.5|10457.5|10464.3|10459.3|10464.7|10459.7|10460.7|10455.7|27
1656938400000|2022-07-04 12:40:00|10464.2|10459.2|10465|10460|10466.1|10461.1|10463.2|10458.2|32
1656938700000|2022-07-04 12:45:00|10465.2|10460.2|10463.5|10458.5|10465.9|10460.9|10463.2|10458.2|22
1656939000000|2022-07-04 12:50:00|10463.7|10458.7|10465.9|10460.9|10467.9|10462.9|10463.3|10458.3|30
1656939300000|2022-07-04 12:55:00|10466.1|10461.1|10462.7|10457.7|10466.4|10461.4|10462.2|10457.2|27
1656939600000|2022-07-04 13:00:00|10462.3|10457.3|10464.4|10459.4|10464.7|10459.7|10461.8|10456.8|64
1656939900000|2022-07-04 13:05:00|10464.6|10459.6|10464.7|10459.7|10466.6|10461.6|10464.3|10459.3|17
1656940200000|2022-07-04 13:10:00|10464.9|10459.9|10464|10459|10466.9|10461.9|10463.2|10458.2|25
1656940500000|2022-07-04 13:15:00|10463.9|10458.9|10462.5|10457.5|10464.1|10459.1|10460.6|10455.6|53
1656940800000|2022-07-04 13:20:00|10462.3|10457.3|10463.1|10458.1|10465|10460|10462.1|10457.1|26
1656941100000|2022-07-04 13:25:00|10463.3|10458.3|10464.3|10459.3|10465.1|10460.1|10462.4|10457.4|13
1656941400000|2022-07-04 13:30:00|10464.1|10459.1|10465.9|10460.9|10466.9|10461.9|10463.6|10458.6|38
1656941700000|2022-07-04 13:35:00|10466.1|10461.1|10462.6|10457.6|10466.6|10461.6|10462.6|10457.6|21
1656942000000|2022-07-04 13:40:00|10462.7|10457.7|10461.7|10456.7|10464.1|10459.1|10461.6|10456.6|17
1656942300000|2022-07-04 13:45:00|10461.6|10456.6|10464.1|10459.1|10464.3|10459.3|10460.6|10455.6|20
1656942600000|2022-07-04 13:50:00|10464.3|10459.3|10465.6|10460.6|10465.6|10460.6|10460.4|10455.4|36
1656942900000|2022-07-04 13:55:00|10465.4|10460.4|10470.7|10465.7|10471.6|10466.6|10465.1|10460.1|87
1656943200000|2022-07-04 14:00:00|10471.1|10466.1|10471.1|10466.1|10472.6|10467.6|10468.6|10463.6|139
1656943500000|2022-07-04 14:05:00|10471.3|10466.3|10474.5|10469.5|10474.5|10469.5|10469.9|10464.9|146
1656943800000|2022-07-04 14:10:00|10474.1|10469.1|10479.5|10474.5|10479.7|10474.7|10473.6|10468.6|42
1656944100000|2022-07-04 14:15:00|10479.7|10474.7|10479.5|10474.5|10480.5|10475.5|10478.1|10473.1|156
1656944400000|2022-07-04 14:20:00|10479.3|10474.3|10481.8|10476.8|10482.4|10477.4|10479.3|10474.3|123
1656944700000|2022-07-04 14:25:00|10481.6|10476.6|10482.2|10477.2|10482.4|10477.4|10479.4|10474.4|61
1656945000000|2022-07-04 14:30:00|10482.4|10477.4|10483.5|10478.5|10483.9|10478.9|10481.4|10476.4|29
1656945300000|2022-07-04 14:35:00|10483.7|10478.7|10482.7|10477.7|10483.7|10478.7|10481.8|10476.8|22
1656945600000|2022-07-04 14:40:00|10482.9|10477.9|10480.4|10475.4|10483.4|10478.4|10480.4|10475.4|29
1656945900000|2022-07-04 14:45:00|10480.6|10475.6|10481.6|10476.6|10481.8|10476.8|10478.9|10473.9|25
1656946200000|2022-07-04 14:50:00|10481.4|10476.4|10486.4|10481.4|10486.9|10481.9|10479.6|10474.6|50
1656946500000|2022-07-04 14:55:00|10486.2|10481.2|10491.9|10486.9|10492.6|10487.6|10486.2|10481.2|121
1656946800000|2022-07-04 15:00:00|10491.7|10486.7|10487.2|10482.2|10492.4|10487.4|10487|10482|61
1656947100000|2022-07-04 15:05:00|10487|10482|10483.4|10478.4|10487.8|10482.8|10483.4|10478.4|28
1656947400000|2022-07-04 15:10:00|10483.6|10478.6|10484.5|10479.5|10485.9|10480.9|10483|10478|26
1656947700000|2022-07-04 15:15:00|10484.3|10479.3|10487.5|10482.5|10489.4|10484.4|10484|10479|31
1656948000000|2022-07-04 15:20:00|10487.3|10482.3|10488.5|10483.5|10489.4|10484.4|10486.6|10481.6|24
1656948300000|2022-07-04 15:25:00|10488.7|10483.7|10488.8|10483.8|10491|10486|10488.5|10483.5|245
1656948600000|2022-07-04 15:30:00|10489|10484|10493.1|10488.1|10493.1|10488.1|10488.3|10483.3|95
1656948900000|2022-07-04 15:35:00|10492.9|10487.9|10498.1|10493.1|10499.1|10494.1|10492.9|10487.9|217
1656949200000|2022-07-04 15:40:00|10498.5|10493.5|10494.7|10489.7|10498.8|10493.8|10494.7|10489.7|53
1656949500000|2022-07-04 15:45:00|10494.9|10489.9|10493.9|10488.9|10496.1|10491.1|10493.2|10488.2|64
1656949800000|2022-07-04 15:50:00|10493.7|10488.7|10490.3|10485.3|10494.1|10489.1|10490.3|10485.3|49
1656950100000|2022-07-04 15:55:00|10490.1|10485.1|10489.8|10484.8|10490.3|10485.3|10488.8|10483.8|93
1656950400000|2022-07-04 16:00:00|10489.6|10484.6|10489.2|10484.2|10490.7|10485.7|10488.8|10483.8|55
1656950700000|2022-07-04 16:05:00|10489.3|10484.3|10488.5|10483.5|10489.3|10484.3|10487.3|10482.3|22
1656951000000|2022-07-04 16:10:00|10488.7|10483.7|10488.2|10483.2|10489.2|10484.2|10487.8|10482.8|23
1656951300000|2022-07-04 16:15:00|10488.5|10483.5|10492.8|10487.8|10493|10488|10488.3|10483.3|58
1656951600000|2022-07-04 16:20:00|10492.5|10487.5|10494|10489|10494.2|10489.2|10491.8|10486.8|23
1656951900000|2022-07-04 16:25:00|10494.2|10489.2|10492.8|10487.8|10494.3|10489.3|10492.6|10487.6|8
1656952200000|2022-07-04 16:30:00|10493|10488|10492|10487|10494.3|10489.3|10491.8|10486.8|21
1656952500000|2022-07-04 16:35:00|10491.8|10486.8|10494.5|10489.5|10494.7|10489.7|10491.6|10486.6|23
1656952800000|2022-07-04 16:40:00|10494.3|10489.3|10491.9|10486.9|10494.7|10489.7|10491.9|10486.9|9
1656953100000|2022-07-04 16:45:00|10491.3|10486.3|10491.3|10486.3|10491.9|10486.9|10490.4|10485.4|9
1656953400000|2022-07-04 16:50:00|10491.5|10486.5|10492.6|10487.6|10492.8|10487.8|10491.5|10486.5|4
1656953700000|2022-07-04 16:55:00|10492.8|10487.8|10491.3|10486.3|10492.8|10487.8|10491.1|10486.1|12
1656954000000|2022-07-04 17:00:00|10490.9|10485.9|10492.7|10487.7|10493.3|10488.3|10490.1|10485.1|11
1656954300000|2022-07-04 17:05:00|10492.5|10487.5|10494.6|10489.6|10495.3|10490.3|10492.5|10487.5|18
1656954600000|2022-07-04 17:10:00|10494.8|10489.8|10494.6|10489.6|10495.6|10490.6|10494.5|10489.5|0
1656954900000|2022-07-04 17:15:00|10494.8|10489.8|10494.4|10489.4|10495.7|10490.7|10494.4|10489.4|7
1656955200000|2022-07-04 17:20:00|10494.3|10489.3|10493.4|10488.4|10494.3|10489.3|10493|10488|10
1656955500000|2022-07-04 17:25:00|10493.2|10488.2|10493.1|10488.1|10493.5|10488.5|10491.9|10486.9|4
1656955800000|2022-07-04 17:30:00|10493.3|10488.3|10494.5|10489.5|10495.1|10490.1|10493.3|10488.3|4
1656956100000|2022-07-04 17:35:00|10494.3|10489.3|10493.6|10488.6|10494.8|10489.8|10493.6|10488.6|2
1656956400000|2022-07-04 17:40:00|10493.4|10488.4|10493.4|10488.4|10493.4|10488.4|10493.4|10488.4|0
1656956700000|2022-07-04 17:45:00|10493.8|10488.8|10493.3|10488.3|10494|10489|10492.8|10487.8|2
1656957000000|2022-07-04 17:50:00|10493.5|10488.5|10494|10489|10494|10489|10492.8|10487.8|2
1656957300000|2022-07-04 17:55:00|10493.8|10488.8|10494|10489|10494.2|10489.2|10492.9|10487.9|1
1656957600000|2022-07-04 18:00:00|10493.7|10488.7|10492.1|10487.1|10493.7|10488.7|10491.8|10486.8|6
1656957900000|2022-07-04 18:05:00|10492.2|10487.2|10492.7|10487.7|10492.9|10487.9|10492|10487|0
1656958200000|2022-07-04 18:10:00|10492.6|10487.6|10492.1|10487.1|10492.7|10487.7|10492.1|10487.1|10
1656958500000|2022-07-04 18:15:00|10492.3|10487.3|10491.7|10486.7|10492.3|10487.3|10491.7|10486.7|2
1656958800000|2022-07-04 18:20:00|10491.8|10486.8|10490.6|10485.6|10491.8|10486.8|10490.6|10485.6|25
1656959100000|2022-07-04 18:25:00|10489.9|10484.9|10490.1|10485.1|10490.5|10485.5|10489.9|10484.9|1
1656959400000|2022-07-04 18:30:00|10490.3|10485.3|10490.4|10485.4|10491.6|10486.6|10490.3|10485.3|5
1656959700000|2022-07-04 18:35:00|10490.6|10485.6|10489.9|10484.9|10490.6|10485.6|10489.9|10484.9|0
1656960000000|2022-07-04 18:40:00|10490.1|10485.1|10489.7|10484.7|10490.6|10485.6|10489.7|10484.7|7
1656960300000|2022-07-04 18:45:00|10489.9|10484.9|10489.7|10484.7|10490.2|10485.2|10489.4|10484.4|4
1656960600000|2022-07-04 18:50:00|10490.3|10485.3|10490.8|10485.8|10491.6|10486.6|10490.3|10485.3|7
1656960900000|2022-07-04 18:55:00|10490.6|10485.6|10488.6|10483.6|10490.8|10485.8|10488.6|10483.6|14
1656961200000|2022-07-04 19:00:00|10488.4|10483.4|10489.1|10484.1|10489.9|10484.9|10488.4|10483.4|6
1656961500000|2022-07-04 19:05:00|10488.9|10483.9|10491.5|10486.5|10491.5|10486.5|10488.8|10483.8|2
1656961800000|2022-07-04 19:10:00|10491.3|10486.3|10490.4|10485.4|10491.6|10486.6|10490.4|10485.4|4
1656962100000|2022-07-04 19:15:00|10490.6|10485.6|10490.7|10485.7|10491.8|10486.8|10490.6|10485.6|13
1656962400000|2022-07-04 19:20:00|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|7
1656962700000|2022-07-04 19:25:00|10490.4|10485.4|10490.9|10485.9|10490.9|10485.9|10490.2|10485.2|2
1656963000000|2022-07-04 19:30:00|10490.7|10485.7|10491.1|10486.1|10491.1|10486.1|10490.7|10485.7|1
1656963300000|2022-07-04 19:35:00|10491|10486|10490.7|10485.7|10491|10486|10490.5|10485.5|5
1656963600000|2022-07-04 19:40:00|10491.1|10486.1|10491.6|10486.6|10491.6|10486.6|10491.1|10486.1|1
1656963900000|2022-07-04 19:45:00|10491.7|10486.7|10490.7|10485.7|10491.7|10486.7|10490.7|10485.7|3
1656964200000|2022-07-04 19:50:00|10490.5|10485.5|10491.7|10486.7|10491.7|10486.7|10490.4|10485.4|1
1656964500000|2022-07-04 19:55:00|10491.5|10486.5|10490.7|10485.7|10491.5|10486.5|10490|10485|3
1656964800000|2022-07-04 20:00:00|10490.9|10485.9|10489.5|10484.5|10491.2|10486.2|10489.5|10484.5|5
1656965100000|2022-07-04 20:05:00|10489.7|10484.7|10491.2|10486.2|10491.7|10486.7|10489.7|10484.7|3
1656965400000|2022-07-04 20:10:00|10491|10486|10491.7|10486.7|10491.7|10486.7|10490.4|10485.4|3
1656965700000|2022-07-04 20:15:00|10491.3|10486.3|10490.9|10485.9|10491.7|10486.7|10490.2|10485.2|2
1656966000000|2022-07-04 20:20:00|10491|10486|10491|10486|10491.2|10486.2|10490.7|10485.7|0
1656966300000|2022-07-04 20:25:00|10491.2|10486.2|10490.7|10485.7|10491.2|10486.2|10490.2|10485.2|0
1656966600000|2022-07-04 20:30:00|10490.5|10485.5|10490.7|10485.7|10490.9|10485.9|10490.2|10485.2|9
1656966900000|2022-07-04 20:35:00|10490.5|10485.5|10491|10486|10491|10486|10490.5|10485.5|0
1656967200000|2022-07-04 20:40:00|10490.8|10485.8|10491|10486|10491.2|10486.2|10490.5|10485.5|0
1656967500000|2022-07-04 20:45:00|10490.8|10485.8|10492|10487|10492.2|10487.2|10490.5|10485.5|16
1656967800000|2022-07-04 20:50:00|10491.8|10486.8|10491.7|10486.7|10492|10487|10491.2|10486.2|2
1656968100000|2022-07-04 20:55:00|10491.9|10486.9|10491.4|10482.4|10492.6|10487.1|10490.2|10482.2|1
1656979200000|2022-07-05 00:00:00|10485.1|10480.1|10488.2|10483.2|10488.2|10483.2|10484.1|10479.1|74
1656979500000|2022-07-05 00:05:00|10488.5|10483.5|10486.7|10481.7|10489.3|10484.3|10485.3|10480.3|38
1656979800000|2022-07-05 00:10:00|10486.9|10481.9|10485.2|10480.2|10487.2|10482.2|10483.8|10478.8|16
1656980100000|2022-07-05 00:15:00|10485.6|10480.6|10486.5|10481.5|10489.2|10484.2|10485.6|10480.6|45
1656980400000|2022-07-05 00:20:00|10486.7|10481.7|10490|10485|10490.2|10485.2|10484.7|10479.7|11
1656980700000|2022-07-05 00:25:00|10490.2|10485.2|10489.3|10484.3|10490.9|10485.9|10489.1|10484.1|8
1656981000000|2022-07-05 00:30:00|10489.5|10484.5|10488.6|10483.6|10491.1|10486.1|10488|10483|20
1656981300000|2022-07-05 00:35:00|10488.7|10483.7|10489.2|10484.2|10489.7|10484.7|10487.5|10482.5|7
1656981600000|2022-07-05 00:40:00|10489|10484|10486.7|10481.7|10489.5|10484.5|10486.1|10481.1|12
1656981900000|2022-07-05 00:45:00|10486.9|10481.9|10486.3|10481.3|10487.4|10482.4|10484.6|10479.6|21
1656982200000|2022-07-05 00:50:00|10486.1|10481.1|10486.8|10481.8|10489.1|10484.1|10485.6|10480.6|13
1656982500000|2022-07-05 00:55:00|10486.6|10481.6|10486.6|10481.6|10489|10484|10485.6|10480.6|7
1656982800000|2022-07-05 01:00:00|10486.3|10481.3|10486.5|10481.5|10487|10482|10484.3|10479.3|38
1656983100000|2022-07-05 01:05:00|10486.3|10481.3|10488.1|10483.1|10488.8|10483.8|10485.4|10480.4|14
1656983400000|2022-07-05 01:10:00|10487.9|10482.9|10489.9|10484.9|10490.1|10485.1|10487.3|10482.3|9
1656983700000|2022-07-05 01:15:00|10490.1|10485.1|10493.9|10488.9|10494|10489|10489.6|10484.6|32
1656984000000|2022-07-05 01:20:00|10494.1|10489.1|10494.2|10489.2|10496.9|10491.9|10493.6|10488.6|42
1656984300000|2022-07-05 01:25:00|10494.5|10489.5|10491.8|10486.8|10495.2|10490.2|10491.6|10486.6|9
1656984600000|2022-07-05 01:30:00|10492|10487|10487.6|10482.6|10493.4|10488.4|10486.6|10481.6|31
1656984900000|2022-07-05 01:35:00|10487.8|10482.8|10486.8|10481.8|10488.5|10483.5|10485.2|10480.2|26
1656985200000|2022-07-05 01:40:00|10486.6|10481.6|10488.3|10483.3|10489.5|10484.5|10486|10481|24
1656985500000|2022-07-05 01:45:00|10488.5|10483.5|10488.6|10483.6|10488.8|10483.8|10485.7|10480.7|20
1656985800000|2022-07-05 01:50:00|10488.4|10483.4|10488.1|10483.1|10490|10485|10487.6|10482.6|21
1656986100000|2022-07-05 01:55:00|10487.9|10482.9|10487.7|10482.7|10488.8|10483.8|10485.9|10480.9|17
1656986400000|2022-07-05 02:00:00|10487.5|10482.5|10489.5|10484.5|10489.9|10484.9|10487.2|10482.2|20
1656986700000|2022-07-05 02:05:00|10489.7|10484.7|10488.9|10483.9|10490.9|10485.9|10488.4|10483.4|10
1656987000000|2022-07-05 02:10:00|10489|10484|10489.8|10484.8|10490.2|10485.2|10488.6|10483.6|5
1656987300000|2022-07-05 02:15:00|10490|10485|10488.3|10483.3|10491.7|10486.7|10487.8|10482.8|34
1656987600000|2022-07-05 02:20:00|10488.7|10483.7|10487.8|10482.8|10489.5|10484.5|10487.8|10482.8|5
1656987900000|2022-07-05 02:25:00|10487.7|10482.7|10491.5|10486.5|10492.6|10487.6|10487.7|10482.7|16
1656988200000|2022-07-05 02:30:00|10491.7|10486.7|10492.3|10487.3|10492.7|10487.7|10490.8|10485.8|48
1656988500000|2022-07-05 02:35:00|10492.2|10487.2|10490|10485|10492.4|10487.4|10489.8|10484.8|27
1656988800000|2022-07-05 02:40:00|10490.2|10485.2|10489.1|10484.1|10490.7|10485.7|10488.9|10483.9|6
1656989100000|2022-07-05 02:45:00|10489.3|10484.3|10491.4|10486.4|10491.4|10486.4|10488.9|10483.9|12
1656989400000|2022-07-05 02:50:00|10491.6|10486.6|10490.3|10485.3|10491.7|10486.7|10488.8|10483.8|13
1656989700000|2022-07-05 02:55:00|10490.7|10485.7|10491.4|10486.4|10492.5|10487.5|10490.4|10485.4|5
1656990000000|2022-07-05 03:00:00|10491.3|10486.3|10492.7|10487.7|10492.9|10487.9|10490.7|10485.7|5
1656990300000|2022-07-05 03:05:00|10492.9|10487.9|10491.2|10486.2|10493.3|10488.3|10491.2|10486.2|3
1656990600000|2022-07-05 03:10:00|10491.4|10486.4|10489.9|10484.9|10491.9|10486.9|10489.9|10484.9|12
1656990900000|2022-07-05 03:15:00|10490.1|10485.1|10489.6|10484.6|10490.1|10485.1|10488.9|10483.9|74
1656991200000|2022-07-05 03:20:00|10489.4|10484.4|10491.6|10486.6|10491.8|10486.8|10489.1|10484.1|8
1656991500000|2022-07-05 03:25:00|10491.4|10486.4|10491.3|10486.3|10492.8|10487.8|10491.1|10486.1|8
1656991800000|2022-07-05 03:30:00|10491.2|10486.2|10487.5|10482.5|10491.4|10486.4|10486.8|10481.8|15
1656992100000|2022-07-05 03:35:00|10487.7|10482.7|10488|10483|10488.5|10483.5|10485.3|10480.3|5
1656992400000|2022-07-05 03:40:00|10488.2|10483.2|10487.7|10482.7|10489.2|10484.2|10487.3|10482.3|8
1656992700000|2022-07-05 03:45:00|10487.5|10482.5|10486.3|10481.3|10489.7|10484.7|10486.3|10481.3|13
1656993000000|2022-07-05 03:50:00|10486.5|10481.5|10488.1|10483.1|10488.1|10483.1|10486.3|10481.3|6
1656993300000|2022-07-05 03:55:00|10488.2|10483.2|10487.9|10482.9|10488.9|10483.9|10487.2|10482.2|9
1656993600000|2022-07-05 04:00:00|10488.1|10483.1|10490.2|10485.2|10492.2|10487.2|10487.7|10482.7|21
1656993900000|2022-07-05 04:05:00|10490.4|10485.4|10488.8|10483.8|10490.7|10485.7|10488.5|10483.5|2
1656994200000|2022-07-05 04:10:00|10489|10484|10487.5|10482.5|10489.4|10484.4|10487.1|10482.1|2
1656994500000|2022-07-05 04:15:00|10487.7|10482.7|10489.1|10484.1|10489.1|10484.1|10486.3|10481.3|14
1656994800000|2022-07-05 04:20:00|10489.3|10484.3|10489.1|10484.1|10489.8|10484.8|10488.4|10483.4|3
1656995100000|2022-07-05 04:25:00|10489.3|10484.3|10486.6|10481.6|10489.3|10484.3|10486|10481|8
1656995400000|2022-07-05 04:30:00|10486.4|10481.4|10490.6|10485.6|10494.2|10489.2|10486.4|10481.4|88
1656995700000|2022-07-05 04:35:00|10490.4|10485.4|10490.6|10485.6|10492.3|10487.3|10489.6|10484.6|22
1656996000000|2022-07-05 04:40:00|10490.8|10485.8|10487.4|10482.4|10491.3|10486.3|10486.9|10481.9|9
1656996300000|2022-07-05 04:45:00|10487.6|10482.6|10487.8|10482.8|10489.7|10484.7|10486.9|10481.9|15
1656996600000|2022-07-05 04:50:00|10488|10483|10489.3|10484.3|10489.3|10484.3|10487.3|10482.3|5
1656996900000|2022-07-05 04:55:00|10489.1|10484.1|10486.1|10481.1|10489.2|10484.2|10485.9|10480.9|7
1656997200000|2022-07-05 05:00:00|10486.3|10481.3|10483.9|10478.9|10487.3|10482.3|10483.1|10478.1|23
1656997500000|2022-07-05 05:05:00|10483.8|10478.8|10482.6|10477.6|10484.8|10479.8|10482.3|10477.3|16
1656997800000|2022-07-05 05:10:00|10482.8|10477.8|10482.4|10477.4|10483.2|10478.2|10481.6|10476.6|12
1656998100000|2022-07-05 05:15:00|10482.6|10477.6|10483|10478|10483.8|10478.8|10482.2|10477.2|14
1656998400000|2022-07-05 05:20:00|10483.2|10478.2|10482.8|10477.8|10484.1|10479.1|10482|10477|12
1656998700000|2022-07-05 05:25:00|10482.9|10477.9|10481.9|10476.9|10482.9|10477.9|10480.4|10475.4|24
1656999000000|2022-07-05 05:30:00|10481.5|10476.5|10480.4|10475.4|10482.3|10477.3|10480.2|10475.2|20
1656999300000|2022-07-05 05:35:00|10480|10475|10481.4|10476.4|10481.6|10476.6|10478.4|10473.4|45
1656999600000|2022-07-05 05:40:00|10481.5|10476.5|10480.1|10475.1|10481.9|10476.9|10479.6|10474.6|14
1656999900000|2022-07-05 05:45:00|10479.9|10474.9|10478.9|10473.9|10480.5|10475.5|10477.7|10472.7|22
1657000200000|2022-07-05 05:50:00|10479.1|10474.1|10479.7|10474.7|10480.9|10475.9|10479|10474|7
1657000500000|2022-07-05 05:55:00|10479.5|10474.5|10480.9|10475.9|10481.2|10476.2|10479.4|10474.4|16
1657000800000|2022-07-05 06:00:00|10481.1|10476.1|10484.8|10479.8|10484.9|10479.9|10480.9|10475.9|52
1657001100000|2022-07-05 06:05:00|10484.9|10479.9|10485.8|10480.8|10486.4|10481.4|10484|10479|9
1657001400000|2022-07-05 06:10:00|10486|10481|10486.5|10481.5|10487.4|10482.4|10484.2|10479.2|20
1657001700000|2022-07-05 06:15:00|10486.7|10481.7|10486.7|10481.7|10488.1|10483.1|10485.2|10480.2|11
1657002000000|2022-07-05 06:20:00|10486.8|10481.8|10485.2|10480.2|10487.4|10482.4|10484.4|10479.4|14
1657002300000|2022-07-05 06:25:00|10485.3|10480.3|10485.1|10480.1|10486.3|10481.3|10483.5|10478.5|18
1657002600000|2022-07-05 06:30:00|10484.9|10479.9|10486.3|10481.3|10488.8|10483.8|10484.8|10479.8|39
1657002900000|2022-07-05 06:35:00|10486.1|10481.1|10487.6|10482.6|10488.8|10483.8|10485.6|10480.6|12
1657003200000|2022-07-05 06:40:00|10487.8|10482.8|10488.4|10483.4|10490.3|10485.3|10487.5|10482.5|28
1657003500000|2022-07-05 06:45:00|10488.3|10483.3|10488.8|10483.8|10488.8|10483.8|10485|10480|16
1657003800000|2022-07-05 06:50:00|10488.6|10483.6|10488.6|10483.6|10490|10485|10487.8|10482.8|19
1657004100000|2022-07-05 06:55:00|10488.8|10483.8|10486.1|10481.1|10489.8|10484.8|10485.8|10480.8|31
1657004400000|2022-07-05 07:00:00|10486.3|10481.3|10487.8|10482.8|10488.2|10483.2|10482.5|10477.5|150
1657004700000|2022-07-05 07:05:00|10487.6|10482.6|10501.9|10496.9|10504.4|10499.4|10487.3|10482.3|228
1657005000000|2022-07-05 07:10:00|10502.1|10497.1|10509.9|10504.9|10511.9|10506.9|10501.8|10496.8|243
1657005300000|2022-07-05 07:15:00|10510.1|10505.1|10511.4|10506.4|10516.4|10511.4|10509.4|10504.4|314
1657005600000|2022-07-05 07:20:00|10511.3|10506.3|10513.3|10508.3|10514.1|10509.1|10508.8|10503.8|74
1657005900000|2022-07-05 07:25:00|10513.5|10508.5|10523|10518|10524|10519|10513.5|10508.5|411
1657006200000|2022-07-05 07:30:00|10522.9|10517.9|10522.9|10517.9|10526.4|10521.4|10521.2|10516.2|221
1657006500000|2022-07-05 07:35:00|10522.7|10517.7|10526.9|10521.9|10530.3|10525.3|10522.7|10517.7|347
1657006800000|2022-07-05 07:40:00|10526.5|10521.5|10525|10520|10529.5|10524.5|10524.9|10519.9|157
1657007100000|2022-07-05 07:45:00|10524.8|10519.8|10526.7|10521.7|10526.9|10521.9|10520|10515|113
1657007400000|2022-07-05 07:50:00|10526.5|10521.5|10527.1|10522.1|10533.1|10528.1|10525.6|10520.6|340
1657007700000|2022-07-05 07:55:00|10526.8|10521.8|10527.8|10522.8|10530.3|10525.3|10525.3|10520.3|107
1657008000000|2022-07-05 08:00:00|10528|10523|10532.3|10527.3|10532.5|10527.5|10526.1|10521.1|94
1657008300000|2022-07-05 08:05:00|10532.1|10527.1|10541.8|10536.8|10541.9|10536.9|10530.9|10525.9|491
1657008600000|2022-07-05 08:10:00|10541.6|10536.6|10541.1|10536.1|10543.8|10538.8|10536.3|10531.3|364
1657008900000|2022-07-05 08:15:00|10541.3|10536.3|10540.8|10535.8|10544.3|10539.3|10538.3|10533.3|141
1657009200000|2022-07-05 08:20:00|10541|10536|10548.3|10543.3|10551.9|10546.9|10536.6|10531.6|321
1657009500000|2022-07-05 08:25:00|10548.5|10543.5|10554.3|10549.3|10556.5|10551.5|10547.2|10542.2|207
1657009800000|2022-07-05 08:30:00|10554.5|10549.5|10551.6|10546.6|10557.7|10552.7|10549.5|10544.5|193
1657010100000|2022-07-05 08:35:00|10551.8|10546.8|10558.4|10553.4|10560.3|10555.3|10548.4|10543.4|164
1657010400000|2022-07-05 08:40:00|10558.3|10553.3|10556.4|10551.4|10559.3|10554.3|10553.3|10548.3|176
1657010700000|2022-07-05 08:45:00|10556.3|10551.3|10570.1|10565.1|10573.6|10568.6|10554.1|10549.1|339
1657011000000|2022-07-05 08:50:00|10569.8|10564.8|10573.4|10568.4|10575.1|10570.1|10568.8|10563.8|204
1657011300000|2022-07-05 08:55:00|10573.6|10568.6|10577.2|10572.2|10577.6|10572.6|10569.7|10564.7|182
1657011600000|2022-07-05 09:00:00|10577.1|10572.1|10573.2|10568.2|10583.1|10578.1|10571.7|10566.7|221
1657011900000|2022-07-05 09:05:00|10573|10568|10572.5|10567.5|10574.1|10569.1|10569.6|10564.6|178
1657012200000|2022-07-05 09:10:00|10572.4|10567.4|10568.9|10563.9|10574.4|10569.4|10568.4|10563.4|192
1657012500000|2022-07-05 09:15:00|10569.1|10564.1|10572.4|10567.4|10573.2|10568.2|10567.2|10562.2|87
1657012800000|2022-07-05 09:20:00|10572.6|10567.6|10570.4|10565.4|10572.7|10567.7|10565|10560|239
1657013100000|2022-07-05 09:25:00|10570.2|10565.2|10575.2|10570.2|10576.2|10571.2|10569.7|10564.7|118
1657013400000|2022-07-05 09:30:00|10575.4|10570.4|10579.2|10574.2|10580.2|10575.2|10575|10570|118
1657013700000|2022-07-05 09:35:00|10579|10574|10578.4|10573.4|10580.3|10575.3|10575.9|10570.9|72
1657014000000|2022-07-05 09:40:00|10578|10573|10580.5|10575.5|10584.7|10579.7|10577.9|10572.9|138
1657014300000|2022-07-05 09:45:00|10580.6|10575.6|10596.1|10591.1|10596.1|10591.1|10580.6|10575.6|350
1657014600000|2022-07-05 09:50:00|10596.2|10591.2|10588.8|10583.8|10596.5|10591.5|10588.4|10583.4|166
1657014900000|2022-07-05 09:55:00|10588.6|10583.6|10587.3|10582.3|10590.5|10585.5|10585.3|10580.3|90
1657015200000|2022-07-05 10:00:00|10587.1|10582.1|10585.1|10580.1|10588.1|10583.1|10582.1|10577.1|141
1657015500000|2022-07-05 10:05:00|10584.9|10579.9|10587.8|10582.8|10587.9|10582.9|10583.5|10578.5|127
1657015800000|2022-07-05 10:10:00|10587.6|10582.6|10585.8|10580.8|10589.4|10584.4|10585.1|10580.1|114
1657016100000|2022-07-05 10:15:00|10585.6|10580.6|10587.9|10582.9|10589|10584|10582.8|10577.8|129
1657016400000|2022-07-05 10:20:00|10587.7|10582.7|10588.1|10583.1|10591.7|10586.7|10584|10579|130
1657016700000|2022-07-05 10:25:00|10588.3|10583.3|10587.9|10582.9|10589.5|10584.5|10585.2|10580.2|112
1657017000000|2022-07-05 10:30:00|10588.1|10583.1|10586.1|10581.1|10591.3|10586.3|10585.8|10580.8|99
1657017300000|2022-07-05 10:35:00|10585.9|10580.9|10586.8|10581.8|10588.2|10583.2|10584.4|10579.4|152
1657017600000|2022-07-05 10:40:00|10587.2|10582.2|10582.6|10577.6|10588.2|10583.2|10581.9|10576.9|153
1657017900000|2022-07-05 10:45:00|10582.4|10577.4|10580.3|10575.3|10584.8|10579.8|10579.8|10574.8|123
1657018200000|2022-07-05 10:50:00|10580.5|10575.5|10583|10578|10584.8|10579.8|10580.4|10575.4|127
1657018500000|2022-07-05 10:55:00|10583.1|10578.1|10587.4|10582.4|10589.8|10584.8|10582.6|10577.6|99
1657018800000|2022-07-05 11:00:00|10587.1|10582.1|10589|10584|10591.3|10586.3|10585.4|10580.4|130
1657019100000|2022-07-05 11:05:00|10589.1|10584.1|10587.8|10582.8|10589.5|10584.5|10585.1|10580.1|81
1657019400000|2022-07-05 11:10:00|10587.6|10582.6|10594|10589|10594|10589|10587.4|10582.4|115
1657019700000|2022-07-05 11:15:00|10593.9|10588.9|10598.5|10593.5|10599|10594|10593.9|10588.9|227
1657020000000|2022-07-05 11:20:00|10598.3|10593.3|10596.7|10591.7|10599.7|10594.7|10596.3|10591.3|91
1657020300000|2022-07-05 11:25:00|10596.9|10591.9|10596.4|10591.4|10597.9|10592.9|10594|10589|89
1657020600000|2022-07-05 11:30:00|10596|10591|10597.4|10592.4|10601.4|10596.4|10595.5|10590.5|102
1657020900000|2022-07-05 11:35:00|10597.2|10592.2|10594.6|10589.6|10597.8|10592.8|10593.4|10588.4|83
1657021200000|2022-07-05 11:40:00|10594.8|10589.8|10594.4|10589.4|10595.7|10590.7|10593|10588|73
1657021500000|2022-07-05 11:45:00|10594.2|10589.2|10592.4|10587.4|10595.2|10590.2|10590.8|10585.8|102
1657021800000|2022-07-05 11:50:00|10592.6|10587.6|10599.4|10594.4|10601.7|10596.7|10592.6|10587.6|134
1657022100000|2022-07-05 11:55:00|10599.2|10594.2|10594.4|10589.4|10599.9|10594.9|10593.9|10588.9|83
1657022400000|2022-07-05 12:00:00|10594.6|10589.6|10602.9|10597.9|10603.4|10598.4|10593.4|10588.4|247
1657022700000|2022-07-05 12:05:00|10602.7|10597.7|10600.5|10595.5|10603.7|10598.7|10599.5|10594.5|208
1657023000000|2022-07-05 12:10:00|10600.4|10595.4|10600.9|10595.9|10603.6|10598.6|10599|10594|125
1657023300000|2022-07-05 12:15:00|10600.7|10595.7|10599.4|10594.4|10604.9|10599.9|10599.4|10594.4|129
1657023600000|2022-07-05 12:20:00|10599.1|10594.1|10596.2|10591.2|10602|10597|10596|10591|158
1657023900000|2022-07-05 12:25:00|10596|10591|10597.9|10592.9|10598.1|10593.1|10592|10587|199
1657024200000|2022-07-05 12:30:00|10598.3|10593.3|10602.7|10597.7|10602.9|10597.9|10597.5|10592.5|239
1657024500000|2022-07-05 12:35:00|10602.5|10597.5|10603.5|10598.5|10608.2|10603.2|10599.5|10594.5|184
1657024800000|2022-07-05 12:40:00|10603.8|10598.8|10601.7|10596.7|10606.3|10601.3|10600|10595|259
1657025100000|2022-07-05 12:45:00|10601.5|10596.5|10604.7|10599.7|10609|10604|10601|10596|150
1657025400000|2022-07-05 12:50:00|10604.9|10599.9|10607.9|10602.9|10608.3|10603.3|10602.6|10597.6|114
1657025700000|2022-07-05 12:55:00|10607.7|10602.7|10603.1|10598.1|10608.8|10603.8|10602.4|10597.4|132
1657026000000|2022-07-05 13:00:00|10603.5|10598.5|10603.6|10598.6|10608.3|10603.3|10602.1|10597.1|74
1657026300000|2022-07-05 13:05:00|10603.4|10598.4|10614|10609|10614.6|10609.6|10603.4|10598.4|429
1657026600000|2022-07-05 13:10:00|10613.9|10608.9|10611.1|10606.1|10616.4|10611.4|10608.4|10603.4|220
1657026900000|2022-07-05 13:15:00|10610.9|10605.9|10616.8|10611.8|10617.3|10612.3|10609.3|10604.3|93
1657027200000|2022-07-05 13:20:00|10617|10612|10623.9|10618.9|10626.7|10621.7|10613.8|10608.8|380
1657027500000|2022-07-05 13:25:00|10623.7|10618.7|10626.8|10621.8|10629.4|10624.4|10622.9|10617.9|368
1657027800000|2022-07-05 13:30:00|10627|10622|10631.1|10626.1|10631.1|10626.1|10622.9|10617.9|558
1657028100000|2022-07-05 13:35:00|10631.4|10626.4|10628.2|10623.2|10634.1|10629.1|10627.1|10622.1|369
1657028400000|2022-07-05 13:40:00|10628.1|10623.1|10618.4|10613.4|10628.8|10623.8|10617.4|10612.4|190
1657028700000|2022-07-05 13:45:00|10618.6|10613.6|10615.5|10610.5|10619|10614|10613.5|10608.5|342
1657029000000|2022-07-05 13:50:00|10615.3|10610.3|10620.1|10615.1|10621.1|10616.1|10614.8|10609.8|254
1657029300000|2022-07-05 13:55:00|10619.9|10614.9|10626.4|10621.4|10628.8|10623.8|10619.3|10614.3|265
1657029600000|2022-07-05 14:00:00|10626.3|10621.3|10627.2|10622.2|10630.5|10625.5|10622.4|10617.4|407
1657029900000|2022-07-05 14:05:00|10627.1|10622.1|10635.2|10630.2|10635.4|10630.4|10626.8|10621.8|277
1657030200000|2022-07-05 14:10:00|10635|10630|10623.2|10618.2|10635.3|10630.3|10623.2|10618.2|498
1657030500000|2022-07-05 14:15:00|10623|10618|10633.6|10628.6|10634.9|10629.9|10621.1|10616.1|174
1657030800000|2022-07-05 14:20:00|10633.8|10628.8|10633.8|10628.8|10635.4|10630.4|10631.2|10626.2|130
1657031100000|2022-07-05 14:25:00|10633.4|10628.4|10629|10624|10634.2|10629.2|10627.6|10622.6|147
1657031400000|2022-07-05 14:30:00|10629.4|10624.4|10631.3|10626.3|10633.9|10628.9|10625.3|10620.3|145
1657031700000|2022-07-05 14:35:00|10631.1|10626.1|10629.9|10624.9|10639.5|10634.5|10626.6|10621.6|991
1657032000000|2022-07-05 14:40:00|10630.4|10625.4|10636.9|10631.9|10638.3|10633.3|10629|10624|337
1657032300000|2022-07-05 14:45:00|10636.8|10631.8|10641.1|10636.1|10645.8|10640.8|10635.8|10630.8|676
1657032600000|2022-07-05 14:50:00|10641.3|10636.3|10647.7|10642.7|10647.7|10642.7|10640.4|10635.4|229
1657032900000|2022-07-05 14:55:00|10647.8|10642.8|10647|10642|10650.7|10645.7|10644|10639|298
1657033200000|2022-07-05 15:00:00|10647.2|10642.2|10648.9|10643.9|10649.1|10644.1|10645.2|10640.2|242
1657033500000|2022-07-05 15:05:00|10648.7|10643.7|10645.4|10640.4|10650.1|10645.1|10645.3|10640.3|158
1657033800000|2022-07-05 15:10:00|10645.3|10640.3|10650|10645|10652|10647|10644|10639|337
1657034100000|2022-07-05 15:15:00|10650.5|10645.5|10643.1|10638.1|10651.2|10646.2|10641.8|10636.8|359
1657034400000|2022-07-05 15:20:00|10642.8|10637.8|10645.6|10640.6|10647.1|10642.1|10642.8|10637.8|170
1657034700000|2022-07-05 15:25:00|10645.7|10640.7|10645.9|10640.9|10648.6|10643.6|10644.4|10639.4|155
1657035000000|2022-07-05 15:30:00|10645.7|10640.7|10643.3|10638.3|10649.1|10644.1|10643.1|10638.1|285
1657035300000|2022-07-05 15:35:00|10643.6|10638.6|10641.1|10636.1|10645.1|10640.1|10640.6|10635.6|218
1657035600000|2022-07-05 15:40:00|10640.6|10635.6|10636.4|10631.4|10642.1|10637.1|10635|10630|236
1657035900000|2022-07-05 15:45:00|10636.6|10631.6|10633.2|10628.2|10637.1|10632.1|10632.2|10627.2|206
1657036200000|2022-07-05 15:50:00|10633.1|10628.1|10634.8|10629.8|10635.2|10630.2|10631.3|10626.3|105
1657036500000|2022-07-05 15:55:00|10634.6|10629.6|10636.2|10631.2|10636.2|10631.2|10632.2|10627.2|79
1657036800000|2022-07-05 16:00:00|10636|10631|10639.8|10634.8|10639.8|10634.8|10635.4|10630.4|309
1657037100000|2022-07-05 16:05:00|10639.9|10634.9|10639|10634|10639.9|10634.9|10638|10633|216
1657037400000|2022-07-05 16:10:00|10638.9|10633.9|10646.6|10641.6|10646.9|10641.9|10638.9|10633.9|379
1657037700000|2022-07-05 16:15:00|10646.9|10641.9|10651.4|10646.4|10651.4|10646.4|10646.7|10641.7|287
1657038000000|2022-07-05 16:20:00|10651.2|10646.2|10643.3|10638.3|10652|10647|10643.1|10638.1|203
1657038300000|2022-07-05 16:25:00|10643.1|10638.1|10645.9|10640.9|10646.1|10641.1|10641.9|10636.9|157
1657038600000|2022-07-05 16:30:00|10645.7|10640.7|10641.9|10636.9|10645.7|10640.7|10640.6|10635.6|80
1657038900000|2022-07-05 16:35:00|10642.2|10637.2|10641.7|10636.7|10642.7|10637.7|10639.5|10634.5|68
1657039200000|2022-07-05 16:40:00|10642.4|10637.4|10642.3|10637.3|10643.1|10638.1|10640.7|10635.7|126
1657039500000|2022-07-05 16:45:00|10642.4|10637.4|10648.1|10643.1|10648.6|10643.6|10641.7|10636.7|238
1657039800000|2022-07-05 16:50:00|10647.9|10642.9|10644.6|10639.6|10649.1|10644.1|10644.6|10639.6|85
1657040100000|2022-07-05 16:55:00|10644.8|10639.8|10644|10639|10647.2|10642.2|10644|10639|113
1657040400000|2022-07-05 17:00:00|10643.7|10638.7|10643.5|10638.5|10646.5|10641.5|10643|10638|82
1657040700000|2022-07-05 17:05:00|10643.7|10638.7|10644|10639|10647.9|10642.9|10643.5|10638.5|47
1657041000000|2022-07-05 17:10:00|10643.8|10638.8|10641.7|10636.7|10644.5|10639.5|10641.1|10636.1|76
1657041300000|2022-07-05 17:15:00|10641.5|10636.5|10638.5|10633.5|10641.5|10636.5|10636.2|10631.2|459
1657041600000|2022-07-05 17:20:00|10638.4|10633.4|10635.2|10630.2|10638.5|10633.5|10634.1|10629.1|61
1657041900000|2022-07-05 17:25:00|10635.3|10630.3|10639.4|10634.4|10639.5|10634.5|10633.1|10628.1|108
1657042200000|2022-07-05 17:30:00|10639.5|10634.5|10639.6|10634.6|10640.5|10635.5|10638.2|10633.2|155
1657042500000|2022-07-05 17:35:00|10639.2|10634.2|10642|10637|10642.8|10637.8|10639.1|10634.1|106
1657042800000|2022-07-05 17:40:00|10642.1|10637.1|10642.5|10637.5|10642.5|10637.5|10638.5|10633.5|93
1657043100000|2022-07-05 17:45:00|10642.2|10637.2|10638.3|10633.3|10642.8|10637.8|10638.2|10633.2|195
1657043400000|2022-07-05 17:50:00|10638.5|10633.5|10638.6|10633.6|10639.1|10634.1|10636.3|10631.3|90
1657043700000|2022-07-05 17:55:00|10638.4|10633.4|10636.8|10631.8|10639.6|10634.6|10636.2|10631.2|115
1657044000000|2022-07-05 18:00:00|10637.1|10632.1|10634.3|10629.3|10639|10634|10634.1|10629.1|73
1657044300000|2022-07-05 18:05:00|10634.5|10629.5|10632.6|10627.6|10636.1|10631.1|10631.8|10626.8|70
1657044600000|2022-07-05 18:10:00|10632.8|10627.8|10630.8|10625.8|10633.5|10628.5|10630.1|10625.1|92
1657044900000|2022-07-05 18:15:00|10631|10626|10632.4|10627.4|10633.7|10628.7|10630.6|10625.6|212
1657045200000|2022-07-05 18:20:00|10632.8|10627.8|10629.5|10624.5|10633|10628|10628.6|10623.6|182
1657045500000|2022-07-05 18:25:00|10629.2|10624.2|10624|10619|10630.1|10625.1|10623.1|10618.1|495
1657045800000|2022-07-05 18:30:00|10624.4|10619.4|10622.6|10617.6|10624.5|10619.5|10621.6|10616.6|478
1657046100000|2022-07-05 18:35:00|10623|10618|10621.4|10616.4|10623|10618|10620.6|10615.6|188
1657046400000|2022-07-05 18:40:00|10621.5|10616.5|10620.5|10615.5|10623.5|10618.5|10619.6|10614.6|159
1657046700000|2022-07-05 18:45:00|10620.3|10615.3|10623.9|10618.9|10624|10619|10619|10614|222
1657047000000|2022-07-05 18:50:00|10623.7|10618.7|10626.2|10621.2|10627.5|10622.5|10623.5|10618.5|132
1657047300000|2022-07-05 18:55:00|10626.4|10621.4|10626.3|10621.3|10628.1|10623.1|10624.9|10619.9|251
1657047600000|2022-07-05 19:00:00|10626.1|10621.1|10627.2|10622.2|10627.8|10622.8|10624.9|10619.9|123
1657047900000|2022-07-05 19:05:00|10627.1|10622.1|10623.3|10618.3|10627.8|10622.8|10622.1|10617.1|52
1657048200000|2022-07-05 19:10:00|10623.5|10618.5|10625.4|10620.4|10628.7|10623.7|10622.6|10617.6|173
1657048500000|2022-07-05 19:15:00|10625.8|10620.8|10631.2|10626.2|10631.6|10626.6|10625|10620|230
1657048800000|2022-07-05 19:20:00|10631.1|10626.1|10628.7|10623.7|10631.6|10626.6|10627.6|10622.6|78
1657049100000|2022-07-05 19:25:00|10628.6|10623.6|10626.3|10621.3|10629.8|10624.8|10625.5|10620.5|54
1657049400000|2022-07-05 19:30:00|10626.6|10621.6|10623.3|10618.3|10626.6|10621.6|10622.6|10617.6|143
1657049700000|2022-07-05 19:35:00|10623.1|10618.1|10622.9|10617.9|10625.6|10620.6|10622.4|10617.4|41
1657050000000|2022-07-05 19:40:00|10623.1|10618.1|10621.6|10616.6|10624.6|10619.6|10621.2|10616.2|114
1657050300000|2022-07-05 19:45:00|10621.9|10616.9|10619.6|10614.6|10622.1|10617.1|10619.3|10614.3|53
1657050600000|2022-07-05 19:50:00|10619.8|10614.8|10622.9|10617.9|10623.1|10618.1|10618.9|10613.9|102
1657050900000|2022-07-05 19:55:00|10622.8|10617.8|10623.6|10618.6|10626.3|10621.3|10622.8|10617.8|266
1657051200000|2022-07-05 20:00:00|10624|10619|10623.3|10618.3|10624.5|10619.5|10623.1|10618.1|59
1657051500000|2022-07-05 20:05:00|10623.1|10618.1|10622.8|10617.8|10623.6|10618.6|10622.4|10617.4|51
1657051800000|2022-07-05 20:10:00|10623|10618|10623.4|10618.4|10623.7|10618.7|10621.8|10616.8|26
1657052100000|2022-07-05 20:15:00|10623.2|10618.2|10626.1|10621.1|10626.3|10621.3|10622.8|10617.8|52
1657052400000|2022-07-05 20:20:00|10625.9|10620.9|10626.7|10621.7|10626.7|10621.7|10624.8|10619.8|40
1657052700000|2022-07-05 20:25:00|10627|10622|10625.3|10620.3|10627|10622|10625.1|10620.1|23
1657053000000|2022-07-05 20:30:00|10625.1|10620.1|10622.7|10617.7|10625.5|10620.5|10622.6|10617.6|10
1657053300000|2022-07-05 20:35:00|10622.6|10617.6|10622.2|10617.2|10622.6|10617.6|10622|10617|9
1657053600000|2022-07-05 20:40:00|10622.4|10617.4|10622.9|10617.9|10623.7|10618.7|10622|10617|18
1657053900000|2022-07-05 20:45:00|10623|10618|10624.5|10619.5|10625.5|10620.5|10622.5|10617.5|27
1657054200000|2022-07-05 20:50:00|10624.7|10619.7|10625|10620|10625.2|10620.2|10624.7|10619.7|4
1657054500000|2022-07-05 20:55:00|10624.9|10619.9|10627|10618|10631.3|10622.3|10624.7|10618|28
1657065600000|2022-07-06 00:00:00|10628.4|10623.4|10627.7|10622.7|10630.4|10625.4|10626.6|10621.6|84
1657065900000|2022-07-06 00:05:00|10627.4|10622.4|10623.4|10618.4|10627.4|10622.4|10622.9|10617.9|28
1657066200000|2022-07-06 00:10:00|10623.6|10618.6|10623.9|10618.9|10625.6|10620.6|10622.9|10617.9|6
1657066500000|2022-07-06 00:15:00|10623.6|10618.6|10622.6|10617.6|10624.3|10619.3|10622.6|10617.6|31
1657066800000|2022-07-06 00:20:00|10622.8|10617.8|10626.3|10621.3|10627.6|10622.6|10622.8|10617.8|35
1657067100000|2022-07-06 00:25:00|10626.4|10621.4|10627.5|10622.5|10628.5|10623.5|10625.6|10620.6|36
1657067400000|2022-07-06 00:30:00|10627.1|10622.1|10626.9|10621.9|10628.5|10623.5|10626.5|10621.5|68
1657067700000|2022-07-06 00:35:00|10627|10622|10626.9|10621.9|10627.5|10622.5|10624.1|10619.1|51
1657068000000|2022-07-06 00:40:00|10627|10622|10624.5|10619.5|10628.2|10623.2|10624.4|10619.4|43
1657068300000|2022-07-06 00:45:00|10624.4|10619.4|10622.4|10617.4|10624.4|10619.4|10621.6|10616.6|26
1657068600000|2022-07-06 00:50:00|10622.6|10617.6|10623.9|10618.9|10624.5|10619.5|10621.1|10616.1|26
1657068900000|2022-07-06 00:55:00|10623.7|10618.7|10621.3|10616.3|10624.5|10619.5|10621.2|10616.2|14
1657069200000|2022-07-06 01:00:00|10621.2|10616.2|10618.7|10613.7|10622.1|10617.1|10618.7|10613.7|10
1657069500000|2022-07-06 01:05:00|10618.8|10613.8|10615.3|10610.3|10619.5|10614.5|10615.2|10610.2|29
1657069800000|2022-07-06 01:10:00|10615.5|10610.5|10615.2|10610.2|10616.8|10611.8|10614.6|10609.6|69
1657070100000|2022-07-06 01:15:00|10615.3|10610.3|10618.8|10613.8|10619.8|10614.8|10614.6|10609.6|17
1657070400000|2022-07-06 01:20:00|10618.6|10613.6|10619.8|10614.8|10621.3|10616.3|10616.7|10611.7|14
1657070700000|2022-07-06 01:25:00|10620|10615|10624.6|10619.6|10625.5|10620.5|10619.1|10614.1|35
1657071000000|2022-07-06 01:30:00|10624.8|10619.8|10620.8|10615.8|10624.8|10619.8|10618.3|10613.3|87
1657071300000|2022-07-06 01:35:00|10621|10616|10621.8|10616.8|10623.5|10618.5|10618.1|10613.1|18
1657071600000|2022-07-06 01:40:00|10622|10617|10622.3|10617.3|10624|10619|10621.3|10616.3|79
1657071900000|2022-07-06 01:45:00|10622.5|10617.5|10618.1|10613.1|10623.5|10618.5|10617.6|10612.6|118
1657072200000|2022-07-06 01:50:00|10618.3|10613.3|10620.8|10615.8|10621.3|10616.3|10618.1|10613.1|24
1657072500000|2022-07-06 01:55:00|10621|10616|10621.1|10616.1|10621.8|10616.8|10619.3|10614.3|36
1657072800000|2022-07-06 02:00:00|10621.3|10616.3|10620.3|10615.3|10621.3|10616.3|10617.3|10612.3|20
1657073100000|2022-07-06 02:05:00|10620.5|10615.5|10620.5|10615.5|10621.3|10616.3|10617.6|10612.6|4
1657073400000|2022-07-06 02:10:00|10620.6|10615.6|10614.8|10609.8|10622.6|10617.6|10614.1|10609.1|41
1657073700000|2022-07-06 02:15:00|10615|10610|10614.8|10609.8|10617.5|10612.5|10614.1|10609.1|43
1657074000000|2022-07-06 02:20:00|10614.6|10609.6|10616.9|10611.9|10618.1|10613.1|10614.3|10609.3|27
1657074300000|2022-07-06 02:25:00|10616.8|10611.8|10618|10613|10619|10614|10616.3|10611.3|21
1657074600000|2022-07-06 02:30:00|10618.1|10613.1|10617.9|10612.9|10618.6|10613.6|10614.8|10609.8|33
1657074900000|2022-07-06 02:35:00|10617.8|10612.8|10620.1|10615.1|10620.3|10615.3|10617.1|10612.1|21
1657075200000|2022-07-06 02:40:00|10620.3|10615.3|10619.3|10614.3|10621.5|10616.5|10619|10614|10
1657075500000|2022-07-06 02:45:00|10619.5|10614.5|10618.8|10613.8|10619.5|10614.5|10617.3|10612.3|30
1657075800000|2022-07-06 02:50:00|10618.6|10613.6|10619.5|10614.5|10620.8|10615.8|10618.1|10613.1|9
1657076100000|2022-07-06 02:55:00|10619.1|10614.1|10617.4|10612.4|10619.5|10614.5|10617.1|10612.1|38
1657076400000|2022-07-06 03:00:00|10617.1|10612.1|10615.3|10610.3|10617.8|10612.8|10614.8|10609.8|32
1657076700000|2022-07-06 03:05:00|10615.5|10610.5|10616.8|10611.8|10617|10612|10614.6|10609.6|6
1657077000000|2022-07-06 03:10:00|10616.6|10611.6|10618.6|10613.6|10619.8|10614.8|10616.6|10611.6|11
1657077300000|2022-07-06 03:15:00|10618.8|10613.8|10616.6|10611.6|10619.1|10614.1|10616.1|10611.1|9
1657077600000|2022-07-06 03:20:00|10616.8|10611.8|10619.1|10614.1|10620.5|10615.5|10616.6|10611.6|10
1657077900000|2022-07-06 03:25:00|10619.3|10614.3|10620.6|10615.6|10621.1|10616.1|10618.8|10613.8|34
1657078200000|2022-07-06 03:30:00|10620.8|10615.8|10620.5|10615.5|10620.8|10615.8|10618.6|10613.6|9
1657078500000|2022-07-06 03:35:00|10620.3|10615.3|10619.6|10614.6|10622|10617|10618.6|10613.6|3
1657078800000|2022-07-06 03:40:00|10619.8|10614.8|10616.3|10611.3|10620.1|10615.1|10616.3|10611.3|1
1657079100000|2022-07-06 03:45:00|10616.5|10611.5|10617|10612|10617.8|10612.8|10615.4|10610.4|4
1657079400000|2022-07-06 03:50:00|10616.8|10611.8|10619.3|10614.3|10619.5|10614.5|10615.6|10610.6|5
1657079700000|2022-07-06 03:55:00|10619.5|10614.5|10621.3|10616.3|10622.1|10617.1|10619.3|10614.3|17
1657080000000|2022-07-06 04:00:00|10621.5|10616.5|10620.3|10615.3|10622.2|10617.2|10619.1|10614.1|16
1657080300000|2022-07-06 04:05:00|10620.5|10615.5|10621|10616|10622.7|10617.7|10620.3|10615.3|29
1657080600000|2022-07-06 04:10:00|10620.9|10615.9|10623.6|10618.6|10624.4|10619.4|10620.6|10615.6|9
1657080900000|2022-07-06 04:15:00|10623.4|10618.4|10625.5|10620.5|10626|10621|10623|10618|50
1657081200000|2022-07-06 04:20:00|10625.7|10620.7|10629|10624|10629|10624|10625.1|10620.1|37
1657081500000|2022-07-06 04:25:00|10629.1|10624.1|10628.5|10623.5|10629.6|10624.6|10627.9|10622.9|27
1657081800000|2022-07-06 04:30:00|10628.6|10623.6|10633.2|10628.2|10633.7|10628.7|10628.6|10623.6|99
1657082100000|2022-07-06 04:35:00|10633.4|10628.4|10631.1|10626.1|10633.4|10628.4|10629.5|10624.5|17
1657082400000|2022-07-06 04:40:00|10631.3|10626.3|10632.6|10627.6|10633.1|10628.1|10630.6|10625.6|9
1657082700000|2022-07-06 04:45:00|10632.4|10627.4|10635|10630|10636.3|10631.3|10632.2|10627.2|62
1657083000000|2022-07-06 04:50:00|10634.8|10629.8|10639|10634|10640.2|10635.2|10634.8|10629.8|77
1657083300000|2022-07-06 04:55:00|10638.8|10633.8|10634.1|10629.1|10638.8|10633.8|10632.2|10627.2|24
1657083600000|2022-07-06 05:00:00|10634.3|10629.3|10633.2|10628.2|10636.2|10631.2|10632.6|10627.6|36
1657083900000|2022-07-06 05:05:00|10633.3|10628.3|10631.6|10626.6|10633.8|10628.8|10630.4|10625.4|28
1657084200000|2022-07-06 05:10:00|10631.4|10626.4|10630|10625|10631.9|10626.9|10629.5|10624.5|42
1657084500000|2022-07-06 05:15:00|10630.2|10625.2|10630.4|10625.4|10632.2|10627.2|10629.3|10624.3|17
1657084800000|2022-07-06 05:20:00|10630.6|10625.6|10634|10629|10635.2|10630.2|10629.8|10624.8|18
1657085100000|2022-07-06 05:25:00|10633.8|10628.8|10636|10631|10637|10632|10633.7|10628.7|18
1657085400000|2022-07-06 05:30:00|10635.8|10630.8|10637.4|10632.4|10638.1|10633.1|10634.7|10629.7|44
1657085700000|2022-07-06 05:35:00|10637.6|10632.6|10638.1|10633.1|10638.6|10633.6|10635|10630|49
1657086000000|2022-07-06 05:40:00|10637.9|10632.9|10635.1|10630.1|10638.1|10633.1|10634.5|10629.5|29
1657086300000|2022-07-06 05:45:00|10635|10630|10634.6|10629.6|10635.2|10630.2|10632|10627|31
1657086600000|2022-07-06 05:50:00|10634.4|10629.4|10633.3|10628.3|10635.5|10630.5|10633.1|10628.1|27
1657086900000|2022-07-06 05:55:00|10633.1|10628.1|10634.5|10629.5|10635.2|10630.2|10630.8|10625.8|44
1657087200000|2022-07-06 06:00:00|10634.8|10629.8|10635.1|10630.1|10636.1|10631.1|10631.1|10626.1|44
1657087500000|2022-07-06 06:05:00|10635|10630|10636.3|10631.3|10640.5|10635.5|10634.3|10629.3|195
1657087800000|2022-07-06 06:10:00|10636.1|10631.1|10626.8|10621.8|10636.8|10631.8|10626.4|10621.4|34
1657088100000|2022-07-06 06:15:00|10626.6|10621.6|10624.8|10619.8|10627.9|10622.9|10624.5|10619.5|56
1657088400000|2022-07-06 06:20:00|10625|10620|10628.1|10623.1|10630.6|10625.6|10624.6|10619.6|68
1657088700000|2022-07-06 06:25:00|10628.3|10623.3|10628.1|10623.1|10631.6|10626.6|10626.3|10621.3|32
1657089000000|2022-07-06 06:30:00|10628.3|10623.3|10626.6|10621.6|10634.1|10629.1|10625.5|10620.5|48
1657089300000|2022-07-06 06:35:00|10626.8|10621.8|10626.6|10621.6|10628.5|10623.5|10625.8|10620.8|20
1657089600000|2022-07-06 06:40:00|10626.4|10621.4|10620.8|10615.8|10627.8|10622.8|10619.9|10614.9|50
1657089900000|2022-07-06 06:45:00|10620.6|10615.6|10619.3|10614.3|10623|10618|10618.1|10613.1|47
1657090200000|2022-07-06 06:50:00|10619.4|10614.4|10616.6|10611.6|10621|10616|10616.2|10611.2|170
1657090500000|2022-07-06 06:55:00|10616.4|10611.4|10615.8|10610.8|10617.6|10612.6|10611|10606|131
1657090800000|2022-07-06 07:00:00|10615.6|10610.6|10625.8|10620.8|10626.2|10621.2|10613.3|10608.3|244
1657091100000|2022-07-06 07:05:00|10625.9|10620.9|10623.2|10618.2|10625.9|10620.9|10621.8|10616.8|83
1657091400000|2022-07-06 07:10:00|10623|10618|10622.8|10617.8|10625.7|10620.7|10617.5|10612.5|84
1657091700000|2022-07-06 07:15:00|10623|10618|10621|10616|10624.1|10619.1|10619.8|10614.8|47
1657092000000|2022-07-06 07:20:00|10621.2|10616.2|10617.6|10612.6|10624.2|10619.2|10615.3|10610.3|164
1657092300000|2022-07-06 07:25:00|10617.4|10612.4|10614.9|10609.9|10617.8|10612.8|10611.7|10606.7|154
1657092600000|2022-07-06 07:30:00|10614.6|10609.6|10621.2|10616.2|10621.6|10616.6|10614.4|10609.4|96
1657092900000|2022-07-06 07:35:00|10621|10616|10617.5|10612.5|10622.6|10617.6|10617.1|10612.1|62
1657093200000|2022-07-06 07:40:00|10617.3|10612.3|10621.5|10616.5|10621.7|10616.7|10616.3|10611.3|40
1657093500000|2022-07-06 07:45:00|10621.3|10616.3|10624.3|10619.3|10625.6|10620.6|10621|10616|122
1657093800000|2022-07-06 07:50:00|10623.9|10618.9|10623.6|10618.6|10624.6|10619.6|10621.8|10616.8|44
1657094100000|2022-07-06 07:55:00|10623.8|10618.8|10621|10616|10625.2|10620.2|10620.7|10615.7|46
1657094400000|2022-07-06 08:00:00|10621.2|10616.2|10624.7|10619.7|10625.4|10620.4|10620.3|10615.3|68
1657094700000|2022-07-06 08:05:00|10624.5|10619.5|10610.6|10605.6|10625.2|10620.2|10607.2|10602.2|186
1657095000000|2022-07-06 08:10:00|10610.8|10605.8|10614.7|10609.7|10615|10610|10609.6|10604.6|70
1657095300000|2022-07-06 08:15:00|10614.5|10609.5|10618.6|10613.6|10619|10614|10614.1|10609.1|32
1657095600000|2022-07-06 08:20:00|10618.4|10613.4|10618.3|10613.3|10618.7|10613.7|10615.3|10610.3|40
1657095900000|2022-07-06 08:25:00|10617.9|10612.9|10620.6|10615.6|10620.8|10615.8|10617.6|10612.6|47
1657096200000|2022-07-06 08:30:00|10620.7|10615.7|10620|10615|10622.2|10617.2|10616|10611|67
1657096500000|2022-07-06 08:35:00|10620.2|10615.2|10620.2|10615.2|10620.3|10615.3|10615.6|10610.6|50
1657096800000|2022-07-06 08:40:00|10620.3|10615.3|10629.4|10624.4|10630.3|10625.3|10619.8|10614.8|162
1657097100000|2022-07-06 08:45:00|10629.6|10624.6|10632.3|10627.3|10632.6|10627.6|10628.1|10623.1|76
1657097400000|2022-07-06 08:50:00|10632.2|10627.2|10630.4|10625.4|10643|10638|10630|10625|261
1657097700000|2022-07-06 08:55:00|10630.6|10625.6|10630|10625|10630.6|10625.6|10627.3|10622.3|70
1657098000000|2022-07-06 09:00:00|10630.1|10625.1|10632.3|10627.3|10634.4|10629.4|10629.8|10624.8|44
1657098300000|2022-07-06 09:05:00|10632.5|10627.5|10636.4|10631.4|10641.6|10636.6|10632.3|10627.3|154
1657098600000|2022-07-06 09:10:00|10636.2|10631.2|10643.8|10638.8|10644.3|10639.3|10634.3|10629.3|274
1657098900000|2022-07-06 09:15:00|10643.4|10638.4|10639.9|10634.9|10647.3|10642.3|10638.4|10633.4|141
1657099200000|2022-07-06 09:20:00|10639.8|10634.8|10642|10637|10642.7|10637.7|10639.3|10634.3|85
1657099500000|2022-07-06 09:25:00|10642.2|10637.2|10643.1|10638.1|10646.5|10641.5|10641.3|10636.3|125
1657099800000|2022-07-06 09:30:00|10643.3|10638.3|10647|10642|10650.8|10645.8|10642.4|10637.4|513
1657100100000|2022-07-06 09:35:00|10646.8|10641.8|10648.1|10643.1|10648.1|10643.1|10644.8|10639.8|58
1657100400000|2022-07-06 09:40:00|10648.3|10643.3|10643.6|10638.6|10649.6|10644.6|10643.5|10638.5|80
1657100700000|2022-07-06 09:45:00|10643.8|10638.8|10643.8|10638.8|10646.1|10641.1|10641.8|10636.8|60
1657101000000|2022-07-06 09:50:00|10644|10639|10646.4|10641.4|10647.3|10642.3|10642.9|10637.9|37
1657101300000|2022-07-06 09:55:00|10646.2|10641.2|10648.8|10643.8|10649.6|10644.6|10645.4|10640.4|56
1657101600000|2022-07-06 10:00:00|10648.6|10643.6|10648.6|10643.6|10649.5|10644.5|10646.6|10641.6|35
1657101900000|2022-07-06 10:05:00|10648.8|10643.8|10655.1|10650.1|10655.8|10650.8|10645.3|10640.3|167
1657102200000|2022-07-06 10:10:00|10654.9|10649.9|10653.8|10648.8|10656.4|10651.4|10653.8|10648.8|149
1657102500000|2022-07-06 10:15:00|10653.6|10648.6|10651.1|10646.1|10654.1|10649.1|10649.3|10644.3|40
1657102800000|2022-07-06 10:20:00|10650.9|10645.9|10652.1|10647.1|10652.6|10647.6|10648.8|10643.8|37
1657103100000|2022-07-06 10:25:00|10652|10647|10648.7|10643.7|10652.3|10647.3|10647.1|10642.1|29
1657103400000|2022-07-06 10:30:00|10648.6|10643.6|10650.9|10645.9|10651.1|10646.1|10647.7|10642.7|76
1657103700000|2022-07-06 10:35:00|10651.1|10646.1|10658.8|10653.8|10659.4|10654.4|10650.7|10645.7|223
1657104000000|2022-07-06 10:40:00|10659|10654|10663.4|10658.4|10665.9|10660.9|10658.7|10653.7|294
1657104300000|2022-07-06 10:45:00|10663.2|10658.2|10663.7|10658.7|10665.7|10660.7|10661.1|10656.1|107
1657104600000|2022-07-06 10:50:00|10663.5|10658.5|10672.7|10667.7|10673.3|10668.3|10662.3|10657.3|269
1657104900000|2022-07-06 10:55:00|10672.4|10667.4|10668.3|10663.3|10675.9|10670.9|10667.6|10662.6|433
1657105200000|2022-07-06 11:00:00|10668.5|10663.5|10667.2|10662.2|10668.7|10663.7|10664.1|10659.1|158
1657105500000|2022-07-06 11:05:00|10667.4|10662.4|10670.1|10665.1|10672.7|10667.7|10666.8|10661.8|89
1657105800000|2022-07-06 11:10:00|10670.2|10665.2|10675.2|10670.2|10677.4|10672.4|10669.4|10664.4|121
1657106100000|2022-07-06 11:15:00|10675.4|10670.4|10673.9|10668.9|10675.4|10670.4|10671.2|10666.2|53
1657106400000|2022-07-06 11:20:00|10673.7|10668.7|10668.9|10663.9|10674.4|10669.4|10668.9|10663.9|214
1657106700000|2022-07-06 11:25:00|10669|10664|10673.6|10668.6|10673.8|10668.8|10668.2|10663.2|86
1657107000000|2022-07-06 11:30:00|10673.4|10668.4|10676|10671|10676.4|10671.4|10671.9|10666.9|225
1657107300000|2022-07-06 11:35:00|10676.2|10671.2|10671.5|10666.5|10676.8|10671.8|10670.3|10665.3|85
1657107600000|2022-07-06 11:40:00|10671.3|10666.3|10670.4|10665.4|10674.1|10669.1|10669.5|10664.5|32
1657107900000|2022-07-06 11:45:00|10670.6|10665.6|10674.2|10669.2|10676.6|10671.6|10670.5|10665.5|52
1657108200000|2022-07-06 11:50:00|10673.9|10668.9|10678.2|10673.2|10681.1|10676.1|10673.5|10668.5|107
1657108500000|2022-07-06 11:55:00|10678|10673|10671.5|10666.5|10678.2|10673.2|10670.4|10665.4|49
1657108800000|2022-07-06 12:00:00|10671.6|10666.6|10677.1|10672.1|10678.1|10673.1|10670.2|10665.2|42
1657109100000|2022-07-06 12:05:00|10677.2|10672.2|10677.5|10672.5|10679.4|10674.4|10674.2|10669.2|103
1657109400000|2022-07-06 12:10:00|10677.3|10672.3|10685.7|10680.7|10686.9|10681.9|10677.1|10672.1|331
1657109700000|2022-07-06 12:15:00|10685.9|10680.9|10685.7|10680.7|10686.4|10681.4|10682.3|10677.3|112
1657110000000|2022-07-06 12:20:00|10685.5|10680.5|10676.2|10671.2|10685.5|10680.5|10675.5|10670.5|70
1657110300000|2022-07-06 12:25:00|10676|10671|10687.7|10682.7|10690|10685|10675.7|10670.7|150
1657110600000|2022-07-06 12:30:00|10687.5|10682.5|10688.4|10683.4|10688.6|10683.6|10682.8|10677.8|94
1657110900000|2022-07-06 12:35:00|10688.6|10683.6|10683.9|10678.9|10688.9|10683.9|10681.5|10676.5|130
1657111200000|2022-07-06 12:40:00|10684.1|10679.1|10681.2|10676.2|10687.4|10682.4|10680.2|10675.2|92
1657111500000|2022-07-06 12:45:00|10681|10676|10675.7|10670.7|10683.2|10678.2|10674.8|10669.8|120
1657111800000|2022-07-06 12:50:00|10675.9|10670.9|10676.1|10671.1|10680.2|10675.2|10674.4|10669.4|212
1657112100000|2022-07-06 12:55:00|10676.3|10671.3|10673.8|10668.8|10681|10676|10672.9|10667.9|270
1657112400000|2022-07-06 13:00:00|10674|10669|10671.4|10666.4|10676.1|10671.1|10669.8|10664.8|314
1657112700000|2022-07-06 13:05:00|10671.6|10666.6|10664.9|10659.9|10673.5|10668.5|10663.8|10658.8|252
1657113000000|2022-07-06 13:10:00|10665|10660|10667.7|10662.7|10668.6|10663.6|10660.2|10655.2|122
1657113300000|2022-07-06 13:15:00|10667.6|10662.6|10670.3|10665.3|10671|10666|10666.7|10661.7|123
1657113600000|2022-07-06 13:20:00|10670.1|10665.1|10665.5|10660.5|10673|10668|10664.9|10659.9|208
1657113900000|2022-07-06 13:25:00|10665.3|10660.3|10668.2|10663.2|10669.1|10664.1|10664.9|10659.9|137
1657114200000|2022-07-06 13:30:00|10668.4|10663.4|10664.9|10659.9|10670.5|10665.5|10663.3|10658.3|121
1657114500000|2022-07-06 13:35:00|10664.8|10659.8|10670.8|10665.8|10671.2|10666.2|10664.6|10659.6|97
1657114800000|2022-07-06 13:40:00|10670.9|10665.9|10664.8|10659.8|10672.5|10667.5|10658.9|10653.9|105
1657115100000|2022-07-06 13:45:00|10665.3|10660.3|10674.1|10669.1|10675.7|10670.7|10664|10659|332
1657115400000|2022-07-06 13:50:00|10674.3|10669.3|10677.7|10672.7|10678.4|10673.4|10669.6|10664.6|240
1657115700000|2022-07-06 13:55:00|10677.5|10672.5|10677.4|10672.4|10680.7|10675.7|10671.7|10666.7|298
1657116000000|2022-07-06 14:00:00|10680.2|10675.2|10693.4|10688.4|10695.9|10690.9|10680.2|10675.2|1069
1657116300000|2022-07-06 14:05:00|10693.8|10688.8|10687.4|10682.4|10695.6|10690.6|10685.4|10680.4|254
1657116600000|2022-07-06 14:10:00|10687.2|10682.2|10690.9|10685.9|10693.6|10688.6|10676.1|10671.1|338
1657116900000|2022-07-06 14:15:00|10690.8|10685.8|10698.2|10693.2|10701.6|10696.6|10690.3|10685.3|347
1657117200000|2022-07-06 14:20:00|10698.1|10693.1|10691|10686|10700.4|10695.4|10688.2|10683.2|157
1657117500000|2022-07-06 14:25:00|10691.1|10686.1|10687.3|10682.3|10694|10689|10684|10679|152
1657117800000|2022-07-06 14:30:00|10687.5|10682.5|10687.9|10682.9|10689.4|10684.4|10681.3|10676.3|221
1657118100000|2022-07-06 14:35:00|10688.1|10683.1|10687.1|10682.1|10688.7|10683.7|10681.2|10676.2|128
1657118400000|2022-07-06 14:40:00|10687.3|10682.3|10691.2|10686.2|10695.8|10690.8|10685.5|10680.5|210
1657118700000|2022-07-06 14:45:00|10691.4|10686.4|10689.6|10684.6|10694|10689|10686.9|10681.9|152
1657119000000|2022-07-06 14:50:00|10689.4|10684.4|10677.8|10672.8|10690.6|10685.6|10675.3|10670.3|402
1657119300000|2022-07-06 14:55:00|10677.6|10672.6|10677.2|10672.2|10679.9|10674.9|10674.1|10669.1|245
1657119600000|2022-07-06 15:00:00|10677.4|10672.4|10679.6|10674.6|10683.4|10678.4|10675.3|10670.3|125
1657119900000|2022-07-06 15:05:00|10679.9|10674.9|10682.2|10677.2|10685.2|10680.2|10679.9|10674.9|61
1657120200000|2022-07-06 15:10:00|10682.1|10677.1|10677.6|10672.6|10683.8|10678.8|10671.9|10666.9|81
1657120500000|2022-07-06 15:15:00|10677.7|10672.7|10684.6|10679.6|10684.7|10679.7|10675.7|10670.7|205
1657120800000|2022-07-06 15:20:00|10684.4|10679.4|10686|10681|10687.4|10682.4|10684.4|10679.4|104
1657121100000|2022-07-06 15:25:00|10686.2|10681.2|10691.6|10686.6|10691.8|10686.8|10686.2|10681.2|364
1657121400000|2022-07-06 15:30:00|10691.4|10686.4|10694.7|10689.7|10695.5|10690.5|10689.7|10684.7|212
1657121700000|2022-07-06 15:35:00|10694.5|10689.5|10694.3|10689.3|10697.3|10692.3|10694|10689|154
1657122000000|2022-07-06 15:40:00|10694.2|10689.2|10695|10690|10696.2|10691.2|10693.4|10688.4|93
1657122300000|2022-07-06 15:45:00|10695.2|10690.2|10695.2|10690.2|10696.7|10691.7|10692.4|10687.4|99
1657122600000|2022-07-06 15:50:00|10695|10690|10698.8|10693.8|10699.7|10694.7|10694.6|10689.6|123
1657122900000|2022-07-06 15:55:00|10698.6|10693.6|10691.4|10686.4|10699|10694|10691.3|10686.3|71
1657123200000|2022-07-06 16:00:00|10691.3|10686.3|10696.3|10691.3|10696.6|10691.6|10689.3|10684.3|61
1657123500000|2022-07-06 16:05:00|10696.1|10691.1|10697|10692|10697|10692|10692.8|10687.8|142
1657123800000|2022-07-06 16:10:00|10696.8|10691.8|10691.9|10686.9|10697.5|10692.5|10690.5|10685.5|110
1657124100000|2022-07-06 16:15:00|10691.7|10686.7|10694.5|10689.5|10695.6|10690.6|10691.3|10686.3|41
1657124400000|2022-07-06 16:20:00|10694.3|10689.3|10695.2|10690.2|10695.5|10690.5|10692.7|10687.7|46
1657124700000|2022-07-06 16:25:00|10695.4|10690.4|10690.5|10685.5|10695.6|10690.6|10690.5|10685.5|144
1657125000000|2022-07-06 16:30:00|10690.7|10685.7|10690.6|10685.6|10693.6|10688.6|10690.6|10685.6|104
1657125300000|2022-07-06 16:35:00|10690.5|10685.5|10688.8|10683.8|10690.9|10685.9|10686.5|10681.5|70
1657125600000|2022-07-06 16:40:00|10688.6|10683.6|10690|10685|10691.9|10686.9|10688.3|10683.3|32
1657125900000|2022-07-06 16:45:00|10690.2|10685.2|10689.1|10684.1|10690.7|10685.7|10687.5|10682.5|67
1657126200000|2022-07-06 16:50:00|10688.5|10683.5|10688.1|10683.1|10690.2|10685.2|10687.6|10682.6|163
1657126500000|2022-07-06 16:55:00|10688|10683|10690.2|10685.2|10692.2|10687.2|10687.6|10682.6|39
1657126800000|2022-07-06 17:00:00|10690.4|10685.4|10683.7|10678.7|10690.9|10685.9|10683.3|10678.3|168
1657127100000|2022-07-06 17:05:00|10683.5|10678.5|10679.4|10674.4|10684.2|10679.2|10679|10674|62
1657127400000|2022-07-06 17:10:00|10679.5|10674.5|10677.5|10672.5|10680.8|10675.8|10677.4|10672.4|101
1657127700000|2022-07-06 17:15:00|10677.3|10672.3|10677.2|10672.2|10679.6|10674.6|10676.3|10671.3|65
1657128000000|2022-07-06 17:20:00|10677|10672|10676.1|10671.1|10677.9|10672.9|10674.6|10669.6|34
1657128300000|2022-07-06 17:25:00|10676.3|10671.3|10677.7|10672.7|10680.3|10675.3|10675.1|10670.1|236
1657128600000|2022-07-06 17:30:00|10677.8|10672.8|10678.2|10673.2|10678.8|10673.8|10676.3|10671.3|138
1657128900000|2022-07-06 17:35:00|10678.4|10673.4|10679.2|10674.2|10680.4|10675.4|10677.7|10672.7|21
1657129200000|2022-07-06 17:40:00|10679|10674|10680.7|10675.7|10681.6|10676.6|10677.8|10672.8|26
1657129500000|2022-07-06 17:45:00|10680.5|10675.5|10677.7|10672.7|10680.9|10675.9|10676.1|10671.1|85
1657129800000|2022-07-06 17:50:00|10677.6|10672.6|10677.7|10672.7|10679|10674|10676.7|10671.7|122
1657130100000|2022-07-06 17:55:00|10677.9|10672.9|10675.8|10670.8|10680.4|10675.4|10674.3|10669.3|202
1657130400000|2022-07-06 18:00:00|10676|10671|10670.8|10665.8|10691.1|10686.1|10668.3|10663.3|333
1657130700000|2022-07-06 18:05:00|10670.6|10665.6|10678.1|10673.1|10679.6|10674.6|10664.2|10659.2|174
1657131000000|2022-07-06 18:10:00|10678.4|10673.4|10674.5|10669.5|10680.8|10675.8|10672.9|10667.9|119
1657131300000|2022-07-06 18:15:00|10674.3|10669.3|10689.2|10684.2|10691.2|10686.2|10674.1|10669.1|167
1657131600000|2022-07-06 18:20:00|10689.7|10684.7|10690.3|10685.3|10691.4|10686.4|10687.1|10682.1|108
1657131900000|2022-07-06 18:25:00|10690.5|10685.5|10679.6|10674.6|10692.2|10687.2|10678.9|10673.9|156
1657132200000|2022-07-06 18:30:00|10679.4|10674.4|10680|10675|10684|10679|10678.1|10673.1|96
1657132500000|2022-07-06 18:35:00|10680.1|10675.1|10682.6|10677.6|10684.1|10679.1|10677.7|10672.7|44
1657132800000|2022-07-06 18:40:00|10682.4|10677.4|10678|10673|10683.1|10678.1|10677.7|10672.7|71
1657133100000|2022-07-06 18:45:00|10678.2|10673.2|10680.2|10675.2|10681.2|10676.2|10676.9|10671.9|52
1657133400000|2022-07-06 18:50:00|10680|10675|10684.9|10679.9|10684.9|10679.9|10680|10675|23
1657133700000|2022-07-06 18:55:00|10685|10680|10683.8|10678.8|10686.3|10681.3|10682.6|10677.6|309
1657134000000|2022-07-06 19:00:00|10683.5|10678.5|10684|10679|10686.7|10681.7|10683|10678|73
1657134300000|2022-07-06 19:05:00|10683.6|10678.6|10679|10674|10685.1|10680.1|10679|10674|57
1657134600000|2022-07-06 19:10:00|10679.2|10674.2|10681.4|10676.4|10681.4|10676.4|10678|10673|18
1657134900000|2022-07-06 19:15:00|10681.7|10676.7|10680.9|10675.9|10682.4|10677.4|10677.2|10672.2|49
1657135200000|2022-07-06 19:20:00|10681.1|10676.1|10679.7|10674.7|10681.1|10676.1|10679.3|10674.3|16
1657135500000|2022-07-06 19:25:00|10679.5|10674.5|10677.5|10672.5|10679.5|10674.5|10677.3|10672.3|13
1657135800000|2022-07-06 19:30:00|10677.7|10672.7|10679|10674|10679.8|10674.8|10676.8|10671.8|17
1657136100000|2022-07-06 19:35:00|10679.2|10674.2|10679.4|10674.4|10680.2|10675.2|10678.3|10673.3|16
1657136400000|2022-07-06 19:40:00|10679.6|10674.6|10682|10677|10682|10677|10679.6|10674.6|21
1657136700000|2022-07-06 19:45:00|10682.2|10677.2|10683.2|10678.2|10684.9|10679.9|10680.7|10675.7|26
1657137000000|2022-07-06 19:50:00|10682.9|10677.9|10685.9|10680.9|10688.1|10683.1|10682.2|10677.2|39
1657137300000|2022-07-06 19:55:00|10685.7|10680.7|10679.7|10674.7|10686.3|10681.3|10679.7|10674.7|113
1657137600000|2022-07-06 20:00:00|10679.4|10674.4|10682.3|10677.3|10682.3|10677.3|10678.1|10673.1|40
1657137900000|2022-07-06 20:05:00|10682.5|10677.5|10682.2|10677.2|10682.5|10677.5|10681.3|10676.3|18
1657138200000|2022-07-06 20:10:00|10682.3|10677.3|10681.2|10676.2|10682.3|10677.3|10679.7|10674.7|79
1657138500000|2022-07-06 20:15:00|10681|10676|10682.4|10677.4|10682.6|10677.6|10680.2|10675.2|5
1657138800000|2022-07-06 20:20:00|10682.2|10677.2|10682.4|10677.4|10683.8|10678.8|10682|10677|8
1657139100000|2022-07-06 20:25:00|10682.2|10677.2|10683.1|10678.1|10683.5|10678.5|10682.1|10677.1|12
1657139400000|2022-07-06 20:30:00|10683.8|10678.8|10682.8|10677.8|10684.5|10679.5|10682.6|10677.6|11
1657139700000|2022-07-06 20:35:00|10682.6|10677.6|10682.1|10677.1|10682.8|10677.8|10682.1|10677.1|0
1657140000000|2022-07-06 20:40:00|10682.3|10677.3|10682.5|10677.5|10682.9|10677.9|10681.6|10676.6|9
1657140300000|2022-07-06 20:45:00|10682.3|10677.3|10682.3|10677.3|10683.2|10678.2|10682.1|10677.1|18
1657140600000|2022-07-06 20:50:00|10682.5|10677.5|10682.5|10677.5|10683.5|10678.5|10682.5|10677.5|1
1657140900000|2022-07-06 20:55:00|10682.7|10677.7|10682.1|10673.1|10682.7|10677.7|10680.9|10673.1|16
1657152000000|2022-07-07 00:00:00|10683.4|10678.4|10685.9|10680.9|10686.8|10681.8|10683.4|10678.4|34
1657152300000|2022-07-07 00:05:00|10686|10681|10688.3|10683.3|10689|10684|10685.2|10680.2|31
1657152600000|2022-07-07 00:10:00|10688.1|10683.1|10689.1|10684.1|10689.8|10684.8|10687.6|10682.6|10
1657152900000|2022-07-07 00:15:00|10688.9|10683.9|10686|10681|10689.2|10684.2|10685.7|10680.7|41
1657153200000|2022-07-07 00:20:00|10685.8|10680.8|10682.4|10677.4|10686|10681|10681|10676|41
1657153500000|2022-07-07 00:25:00|10682.2|10677.2|10681.7|10676.7|10682.4|10677.4|10680.3|10675.3|8
1657153800000|2022-07-07 00:30:00|10681.9|10676.9|10684.9|10679.9|10685.1|10680.1|10681.7|10676.7|13
1657154100000|2022-07-07 00:35:00|10685.1|10680.1|10682.1|10677.1|10685.7|10680.7|10682.1|10677.1|9
1657154400000|2022-07-07 00:40:00|10682.2|10677.2|10680.2|10675.2|10683.3|10678.3|10679.8|10674.8|20
1657154700000|2022-07-07 00:45:00|10680|10675|10680.9|10675.9|10681.2|10676.2|10679|10674|16
1657155000000|2022-07-07 00:50:00|10681|10676|10681|10676|10681.7|10676.7|10678|10673|29
1657155300000|2022-07-07 00:55:00|10680.7|10675.7|10679|10674|10680.9|10675.9|10676.8|10671.8|25
1657155600000|2022-07-07 01:00:00|10678.8|10673.8|10680.7|10675.7|10681.9|10676.9|10678|10673|34
1657155900000|2022-07-07 01:05:00|10680.6|10675.6|10680.6|10675.6|10682.6|10677.6|10680|10675|16
1657156200000|2022-07-07 01:10:00|10680.5|10675.5|10679.3|10674.3|10682.5|10677.5|10679.1|10674.1|49
1657156500000|2022-07-07 01:15:00|10679.1|10674.1|10679|10674|10681.2|10676.2|10678.1|10673.1|23
1657156800000|2022-07-07 01:20:00|10678.8|10673.8|10679.1|10674.1|10682|10677|10678.3|10673.3|15
1657157100000|2022-07-07 01:25:00|10679|10674|10681.1|10676.1|10681.5|10676.5|10678.5|10673.5|9
1657157400000|2022-07-07 01:30:00|10681.3|10676.3|10678.9|10673.9|10683.6|10678.6|10678.2|10673.2|26
1657157700000|2022-07-07 01:35:00|10678.7|10673.7|10681.6|10676.6|10682.3|10677.3|10676.9|10671.9|24
1657158000000|2022-07-07 01:40:00|10681.8|10676.8|10682.3|10677.3|10684|10679|10681.6|10676.6|15
1657158300000|2022-07-07 01:45:00|10682.5|10677.5|10679.9|10674.9|10682.5|10677.5|10679.5|10674.5|45
1657158600000|2022-07-07 01:50:00|10680.1|10675.1|10682.8|10677.8|10683.7|10678.7|10679.8|10674.8|21
1657158900000|2022-07-07 01:55:00|10682.6|10677.6|10681.6|10676.6|10683.9|10678.9|10681.3|10676.3|28
1657159200000|2022-07-07 02:00:00|10681.4|10676.4|10676.4|10671.4|10681.7|10676.7|10676.2|10671.2|49
1657159500000|2022-07-07 02:05:00|10676.6|10671.6|10677.4|10672.4|10677.8|10672.8|10675.1|10670.1|16
1657159800000|2022-07-07 02:10:00|10677.2|10672.2|10677.1|10672.1|10679.8|10674.8|10676.6|10671.6|14
1657160100000|2022-07-07 02:15:00|10676.9|10671.9|10673.9|10668.9|10677.1|10672.1|10673.1|10668.1|15
1657160400000|2022-07-07 02:20:00|10674.1|10669.1|10672.9|10667.9|10674.6|10669.6|10672.6|10667.6|32
1657160700000|2022-07-07 02:25:00|10673.1|10668.1|10673.8|10668.8|10674.5|10669.5|10672.7|10667.7|13
1657161000000|2022-07-07 02:30:00|10673.6|10668.6|10669.9|10664.9|10674.3|10669.3|10669.6|10664.6|35
1657161300000|2022-07-07 02:35:00|10669.7|10664.7|10670.1|10665.1|10671.5|10666.5|10669|10664|27
1657161600000|2022-07-07 02:40:00|10670.2|10665.2|10666.5|10661.5|10670.4|10665.4|10666.4|10661.4|27
1657161900000|2022-07-07 02:45:00|10666.7|10661.7|10668.7|10663.7|10668.8|10663.8|10664.7|10659.7|78
1657162200000|2022-07-07 02:50:00|10668.8|10663.8|10667.5|10662.5|10670.7|10665.7|10667.3|10662.3|24
1657162500000|2022-07-07 02:55:00|10667.3|10662.3|10664.8|10659.8|10669.9|10664.9|10659.9|10654.9|102
1657162800000|2022-07-07 03:00:00|10664.6|10659.6|10665.7|10660.7|10667.4|10662.4|10663.6|10658.6|35
1657163100000|2022-07-07 03:05:00|10665.6|10660.6|10663.6|10658.6|10665.6|10660.6|10663.2|10658.2|30
1657163400000|2022-07-07 03:10:00|10663.2|10658.2|10662.4|10657.4|10664.6|10659.6|10661.5|10656.5|33
1657163700000|2022-07-07 03:15:00|10662.2|10657.2|10660.9|10655.9|10663.8|10658.8|10660.5|10655.5|17
1657164000000|2022-07-07 03:20:00|10661.1|10656.1|10661.4|10656.4|10662.4|10657.4|10659.9|10654.9|19
1657164300000|2022-07-07 03:25:00|10661.6|10656.6|10663.2|10658.2|10663.8|10658.8|10660.7|10655.7|9
1657164600000|2022-07-07 03:30:00|10663|10658|10665.7|10660.7|10665.7|10660.7|10662.7|10657.7|24
1657164900000|2022-07-07 03:35:00|10665.4|10660.4|10663.2|10658.2|10665.6|10660.6|10662.7|10657.7|22
1657165200000|2022-07-07 03:40:00|10663.3|10658.3|10660.7|10655.7|10664|10659|10660.5|10655.5|19
1657165500000|2022-07-07 03:45:00|10660.5|10655.5|10663|10658|10663.2|10658.2|10660.5|10655.5|13
1657165800000|2022-07-07 03:50:00|10662.8|10657.8|10663.9|10658.9|10664.4|10659.4|10662.4|10657.4|16
1657166100000|2022-07-07 03:55:00|10663.7|10658.7|10664|10659|10665.4|10660.4|10663.5|10658.5|17
1657166400000|2022-07-07 04:00:00|10663.8|10658.8|10664.2|10659.2|10665|10660|10662.9|10657.9|8
1657166700000|2022-07-07 04:05:00|10664|10659|10664.6|10659.6|10665|10660|10663|10658|16
1657167000000|2022-07-07 04:10:00|10664.5|10659.5|10663.8|10658.8|10665.6|10660.6|10662.6|10657.6|23
1657167300000|2022-07-07 04:15:00|10663.7|10658.7|10662.7|10657.7|10663.8|10658.8|10661|10656|10
1657167600000|2022-07-07 04:20:00|10662.6|10657.6|10663.5|10658.5|10663.5|10658.5|10662|10657|13
1657167900000|2022-07-07 04:25:00|10663.3|10658.3|10663.1|10658.1|10663.8|10658.8|10662.6|10657.6|7
1657168200000|2022-07-07 04:30:00|10663.2|10658.2|10665.3|10660.3|10666.5|10661.5|10663.2|10658.2|48
1657168500000|2022-07-07 04:35:00|10665.5|10660.5|10665.1|10660.1|10666|10661|10664.7|10659.7|7
1657168800000|2022-07-07 04:40:00|10664.9|10659.9|10664.6|10659.6|10666.5|10661.5|10664.6|10659.6|4
1657169100000|2022-07-07 04:45:00|10664.8|10659.8|10664.3|10659.3|10665|10660|10663.1|10658.1|10
1657169400000|2022-07-07 04:50:00|10664.2|10659.2|10663.2|10658.2|10664.3|10659.3|10662.8|10657.8|8
1657169700000|2022-07-07 04:55:00|10663.4|10658.4|10664|10659|10665|10660|10663.3|10658.3|12
1657170000000|2022-07-07 05:00:00|10663.2|10658.2|10662.5|10657.5|10665|10660|10661.7|10656.7|24
1657170300000|2022-07-07 05:05:00|10662.7|10657.7|10657.1|10652.1|10662.7|10657.7|10657.1|10652.1|46
1657170600000|2022-07-07 05:10:00|10657.3|10652.3|10654.2|10649.2|10657.3|10652.3|10653.1|10648.1|73
1657170900000|2022-07-07 05:15:00|10654|10649|10655.6|10650.6|10656.1|10651.1|10652.9|10647.9|53
1657171200000|2022-07-07 05:20:00|10655.7|10650.7|10657.9|10652.9|10658.3|10653.3|10655.1|10650.1|63
1657171500000|2022-07-07 05:25:00|10658.1|10653.1|10658|10653|10658.8|10653.8|10657.1|10652.1|26
1657171800000|2022-07-07 05:30:00|10658.1|10653.1|10660.3|10655.3|10660.8|10655.8|10656.6|10651.6|51
1657172100000|2022-07-07 05:35:00|10660.5|10655.5|10659.8|10654.8|10660.5|10655.5|10658.3|10653.3|12
1657172400000|2022-07-07 05:40:00|10659.6|10654.6|10658.8|10653.8|10660.3|10655.3|10658.3|10653.3|23
1657172700000|2022-07-07 05:45:00|10658.6|10653.6|10656.5|10651.5|10658.7|10653.7|10655.4|10650.4|31
1657173000000|2022-07-07 05:50:00|10656.3|10651.3|10656.7|10651.7|10657.7|10652.7|10655.8|10650.8|18
1657173300000|2022-07-07 05:55:00|10656.9|10651.9|10655.1|10650.1|10657|10652|10653.3|10648.3|147
1657173600000|2022-07-07 06:00:00|10655.2|10650.2|10662.8|10657.8|10663.2|10658.2|10655.2|10650.2|115
1657173900000|2022-07-07 06:05:00|10662.6|10657.6|10659|10654|10663.3|10658.3|10658.8|10653.8|26
1657174200000|2022-07-07 06:10:00|10659.2|10654.2|10661.9|10656.9|10663.8|10658.8|10659|10654|11
1657174500000|2022-07-07 06:15:00|10662.2|10657.2|10662.1|10657.1|10663.2|10658.2|10660.1|10655.1|14
1657174800000|2022-07-07 06:20:00|10661.9|10656.9|10660.6|10655.6|10662.8|10657.8|10659.8|10654.8|51
1657175100000|2022-07-07 06:25:00|10660.8|10655.8|10657.7|10652.7|10662.3|10657.3|10657|10652|38
1657175400000|2022-07-07 06:30:00|10657.8|10652.8|10663.6|10658.6|10664.1|10659.1|10656.8|10651.8|64
1657175700000|2022-07-07 06:35:00|10663.9|10658.9|10660.6|10655.6|10664.4|10659.4|10660.1|10655.1|26
1657176000000|2022-07-07 06:40:00|10660.8|10655.8|10659.8|10654.8|10661.9|10656.9|10657.7|10652.7|50
1657176300000|2022-07-07 06:45:00|10660.2|10655.2|10658.7|10653.7|10660.8|10655.8|10658.7|10653.7|8
1657176600000|2022-07-07 06:50:00|10658.6|10653.6|10664.8|10659.8|10664.8|10659.8|10658.6|10653.6|45
1657176900000|2022-07-07 06:55:00|10664.6|10659.6|10666.3|10661.3|10667.1|10662.1|10663.4|10658.4|70
1657177200000|2022-07-07 07:00:00|10666.1|10661.1|10666.1|10661.1|10670.9|10665.9|10666.1|10661.1|175
1657177500000|2022-07-07 07:05:00|10666|10661|10668.4|10663.4|10668.8|10663.8|10660.7|10655.7|107
1657177800000|2022-07-07 07:10:00|10668.6|10663.6|10671.4|10666.4|10672.4|10667.4|10664.4|10659.4|74
1657178100000|2022-07-07 07:15:00|10671.6|10666.6|10674.4|10669.4|10678.9|10673.9|10670.7|10665.7|132
1657178400000|2022-07-07 07:20:00|10674.2|10669.2|10670.1|10665.1|10675.3|10670.3|10669.1|10664.1|83
1657178700000|2022-07-07 07:25:00|10669.9|10664.9|10676.3|10671.3|10677.6|10672.6|10668.6|10663.6|52
1657179000000|2022-07-07 07:30:00|10676.4|10671.4|10673.9|10668.9|10676.4|10671.4|10669.9|10664.9|89
1657179300000|2022-07-07 07:35:00|10674.1|10669.1|10674.3|10669.3|10676.6|10671.6|10671.9|10666.9|45
1657179600000|2022-07-07 07:40:00|10674.4|10669.4|10681.4|10676.4|10681.6|10676.6|10673.9|10668.9|75
1657179900000|2022-07-07 07:45:00|10681.2|10676.2|10677.5|10672.5|10683.2|10678.2|10676.9|10671.9|90
1657180200000|2022-07-07 07:50:00|10677.4|10672.4|10676.8|10671.8|10680|10675|10675.9|10670.9|57
1657180500000|2022-07-07 07:55:00|10677|10672|10675.6|10670.6|10678.1|10673.1|10672.7|10667.7|54
1657180800000|2022-07-07 08:00:00|10675.8|10670.8|10672.4|10667.4|10677.4|10672.4|10671|10666|33
1657181100000|2022-07-07 08:05:00|10672.2|10667.2|10656.9|10651.9|10672.8|10667.8|10654.4|10649.4|242
1657181400000|2022-07-07 08:10:00|10656.7|10651.7|10662.9|10657.9|10664.7|10659.7|10656.4|10651.4|100
1657181700000|2022-07-07 08:15:00|10663|10658|10660.3|10655.3|10665.5|10660.5|10659|10654|40
1657182000000|2022-07-07 08:20:00|10660.7|10655.7|10660.1|10655.1|10661.4|10656.4|10657.3|10652.3|69
1657182300000|2022-07-07 08:25:00|10659.9|10654.9|10662.1|10657.1|10664.4|10659.4|10657.9|10652.9|45
1657182600000|2022-07-07 08:30:00|10661.9|10656.9|10665.5|10660.5|10665.8|10660.8|10659.4|10654.4|62
1657182900000|2022-07-07 08:35:00|10665.3|10660.3|10670.9|10665.9|10671.3|10666.3|10664.4|10659.4|88
1657183200000|2022-07-07 08:40:00|10670.7|10665.7|10673.3|10668.3|10673.7|10668.7|10669|10664|36
1657183500000|2022-07-07 08:45:00|10673.5|10668.5|10677.1|10672.1|10678.6|10673.6|10673.3|10668.3|42
1657183800000|2022-07-07 08:50:00|10676.9|10671.9|10671.8|10666.8|10677.3|10672.3|10669.9|10664.9|54
1657184100000|2022-07-07 08:55:00|10672|10667|10668.7|10663.7|10679|10674|10668.2|10663.2|127
1657184400000|2022-07-07 09:00:00|10669|10664|10682.6|10677.6|10686.2|10681.2|10661.9|10656.9|336
1657184700000|2022-07-07 09:05:00|10682.4|10677.4|10677|10672|10685.7|10680.7|10676.8|10671.8|164
1657185000000|2022-07-07 09:10:00|10677.2|10672.2|10675.7|10670.7|10680.5|10675.5|10672.3|10667.3|68
1657185300000|2022-07-07 09:15:00|10675.5|10670.5|10669|10664|10676|10671|10668.1|10663.1|64
1657185600000|2022-07-07 09:20:00|10668.8|10663.8|10670|10665|10672|10667|10667.3|10662.3|48
1657185900000|2022-07-07 09:25:00|10669.8|10664.8|10673.3|10668.3|10673.7|10668.7|10668.6|10663.6|28
1657186200000|2022-07-07 09:30:00|10673.5|10668.5|10666|10661|10674.8|10669.8|10665.3|10660.3|85
1657186500000|2022-07-07 09:35:00|10665.8|10660.8|10660.3|10655.3|10666.5|10661.5|10659.7|10654.7|110
1657186800000|2022-07-07 09:40:00|10660.5|10655.5|10655.5|10650.5|10662.1|10657.1|10655.3|10650.3|94
1657187100000|2022-07-07 09:45:00|10655.3|10650.3|10660.3|10655.3|10660.6|10655.6|10654.5|10649.5|105
1657187400000|2022-07-07 09:50:00|10660.2|10655.2|10661.4|10656.4|10661.6|10656.6|10658.6|10653.6|47
1657187700000|2022-07-07 09:55:00|10661.6|10656.6|10658.6|10653.6|10664.1|10659.1|10657.2|10652.2|52
1657188000000|2022-07-07 10:00:00|10658.4|10653.4|10660.9|10655.9|10661.3|10656.3|10657.7|10652.7|39
1657188300000|2022-07-07 10:05:00|10661.1|10656.1|10653.9|10648.9|10662.2|10657.2|10653.7|10648.7|109
1657188600000|2022-07-07 10:10:00|10654.1|10649.1|10649.8|10644.8|10654.3|10649.3|10647.5|10642.5|162
1657188900000|2022-07-07 10:15:00|10650|10645|10653|10648|10653.5|10648.5|10646.8|10641.8|60
1657189200000|2022-07-07 10:20:00|10652.8|10647.8|10652.3|10647.3|10654.5|10649.5|10651.3|10646.3|44
1657189500000|2022-07-07 10:25:00|10652.1|10647.1|10654.5|10649.5|10657.1|10652.1|10651.6|10646.6|64
1657189800000|2022-07-07 10:30:00|10654.6|10649.6|10655.8|10650.8|10658|10653|10654.1|10649.1|43
1657190100000|2022-07-07 10:35:00|10655.9|10650.9|10663.6|10658.6|10665.1|10660.1|10655.2|10650.2|96
1657190400000|2022-07-07 10:40:00|10663.8|10658.8|10662.8|10657.8|10665.6|10660.6|10661.6|10656.6|50
1657190700000|2022-07-07 10:45:00|10663|10658|10666.8|10661.8|10666.8|10661.8|10661.6|10656.6|65
1657191000000|2022-07-07 10:50:00|10666.6|10661.6|10665.6|10660.6|10668.5|10663.5|10665|10660|39
1657191300000|2022-07-07 10:55:00|10665.5|10660.5|10665.4|10660.4|10669.4|10664.4|10664.3|10659.3|230
1657191600000|2022-07-07 11:00:00|10665.3|10660.3|10664|10659|10667.9|10662.9|10663.1|10658.1|77
1657191900000|2022-07-07 11:05:00|10663.9|10658.9|10669|10664|10669.6|10664.6|10663.7|10658.7|52
1657192200000|2022-07-07 11:10:00|10668.9|10663.9|10667.9|10662.9|10670.4|10665.4|10667|10662|74
1657192500000|2022-07-07 11:15:00|10667.7|10662.7|10666.9|10661.9|10669.1|10664.1|10665|10660|52
1657192800000|2022-07-07 11:20:00|10667.1|10662.1|10666.4|10661.4|10668.1|10663.1|10665.9|10660.9|51
1657193100000|2022-07-07 11:25:00|10666.2|10661.2|10664.2|10659.2|10666.4|10661.4|10661.4|10656.4|38
1657193400000|2022-07-07 11:30:00|10664.4|10659.4|10662.7|10657.7|10666.9|10661.9|10662.4|10657.4|77
1657193700000|2022-07-07 11:35:00|10662.9|10657.9|10665.2|10660.2|10666.9|10661.9|10661|10656|105
1657194000000|2022-07-07 11:40:00|10665|10660|10664.4|10659.4|10667.7|10662.7|10663.5|10658.5|48
1657194300000|2022-07-07 11:45:00|10664.6|10659.6|10665.5|10660.5|10666.4|10661.4|10664|10659|23
1657194600000|2022-07-07 11:50:00|10665.2|10660.2|10665.6|10660.6|10668.8|10663.8|10665|10660|49
1657194900000|2022-07-07 11:55:00|10665.7|10660.7|10665.7|10660.7|10667.9|10662.9|10663.5|10658.5|91
1657195200000|2022-07-07 12:00:00|10665.9|10660.9|10661.6|10656.6|10667.4|10662.4|10661.4|10656.4|50
1657195500000|2022-07-07 12:05:00|10661.4|10656.4|10665.6|10660.6|10665.9|10660.9|10660.1|10655.1|201
1657195800000|2022-07-07 12:10:00|10665.2|10660.2|10674.2|10669.2|10675.5|10670.5|10665|10660|147
1657196100000|2022-07-07 12:15:00|10674.3|10669.3|10674|10669|10676.8|10671.8|10669.9|10664.9|367
1657196400000|2022-07-07 12:20:00|10674.2|10669.2|10666.5|10661.5|10674.2|10669.2|10666.2|10661.2|83
1657196700000|2022-07-07 12:25:00|10666.4|10661.4|10664.2|10659.2|10667.2|10662.2|10663.1|10658.1|26
1657197000000|2022-07-07 12:30:00|10664.1|10659.1|10675.4|10670.4|10676.9|10671.9|10662.9|10657.9|61
1657197300000|2022-07-07 12:35:00|10675.6|10670.6|10674.2|10669.2|10676.4|10671.4|10670.4|10665.4|51
1657197600000|2022-07-07 12:40:00|10674.4|10669.4|10667.5|10662.5|10674.4|10669.4|10666.9|10661.9|69
1657197900000|2022-07-07 12:45:00|10667.7|10662.7|10675|10670|10676.1|10671.1|10666.9|10661.9|133
1657198200000|2022-07-07 12:50:00|10674.8|10669.8|10674.4|10669.4|10676.7|10671.7|10673.4|10668.4|87
1657198500000|2022-07-07 12:55:00|10674.2|10669.2|10685.4|10680.4|10686.6|10681.6|10674.2|10669.2|368
1657198800000|2022-07-07 13:00:00|10685.1|10680.1|10688.9|10683.9|10689.4|10684.4|10683.2|10678.2|156
1657199100000|2022-07-07 13:05:00|10688.8|10683.8|10687|10682|10688.8|10683.8|10683.2|10678.2|87
1657199400000|2022-07-07 13:10:00|10687.2|10682.2|10688.5|10683.5|10690.8|10685.8|10684.3|10679.3|92
1657199700000|2022-07-07 13:15:00|10688.3|10683.3|10682.5|10677.5|10688.7|10683.7|10681.6|10676.6|83
1657200000000|2022-07-07 13:20:00|10682.3|10677.3|10684|10679|10685.7|10680.7|10681.3|10676.3|138
1657200300000|2022-07-07 13:25:00|10684.2|10679.2|10680.8|10675.8|10684.7|10679.7|10678|10673|284
1657200600000|2022-07-07 13:30:00|10681|10676|10674.7|10669.7|10682.2|10677.2|10673.5|10668.5|197
1657200900000|2022-07-07 13:35:00|10674.5|10669.5|10671.5|10666.5|10675.4|10670.4|10670.1|10665.1|176
1657201200000|2022-07-07 13:40:00|10671.3|10666.3|10670.2|10665.2|10672.3|10667.3|10668.8|10663.8|122
1657201500000|2022-07-07 13:45:00|10670.3|10665.3|10668.9|10663.9|10671.5|10666.5|10667|10662|177
1657201800000|2022-07-07 13:50:00|10668.7|10663.7|10666.2|10661.2|10668.8|10663.8|10661.5|10656.5|357
1657202100000|2022-07-07 13:55:00|10666.3|10661.3|10666.8|10661.8|10668.5|10663.5|10664|10659|86
1657202400000|2022-07-07 14:00:00|10667|10662|10669.9|10664.9|10672.8|10667.8|10666.8|10661.8|109
1657202700000|2022-07-07 14:05:00|10669.7|10664.7|10669.2|10664.2|10672.5|10667.5|10666.5|10661.5|53
1657203000000|2022-07-07 14:10:00|10669|10664|10675.2|10670.2|10676.2|10671.2|10667.8|10662.8|106
1657203300000|2022-07-07 14:15:00|10675|10670|10676.7|10671.7|10676.7|10671.7|10672.8|10667.8|70
1657203600000|2022-07-07 14:20:00|10676.5|10671.5|10678|10673|10681|10676|10673.8|10668.8|68
1657203900000|2022-07-07 14:25:00|10677.8|10672.8|10673.6|10668.6|10678.2|10673.2|10672.8|10667.8|110
1657204200000|2022-07-07 14:30:00|10673.8|10668.8|10673|10668|10678.5|10673.5|10670.1|10665.1|82
1657204500000|2022-07-07 14:35:00|10672.8|10667.8|10676.1|10671.1|10679.7|10674.7|10671.8|10666.8|188
1657204800000|2022-07-07 14:40:00|10676|10671|10673.4|10668.4|10677|10672|10669.1|10664.1|61
1657205100000|2022-07-07 14:45:00|10673.1|10668.1|10668.8|10663.8|10674.7|10669.7|10666.3|10661.3|107
1657205400000|2022-07-07 14:50:00|10669|10664|10672.9|10667.9|10677.4|10672.4|10667.1|10662.1|154
1657205700000|2022-07-07 14:55:00|10672.7|10667.7|10677.4|10672.4|10678.7|10673.7|10672.7|10667.7|100
1657206000000|2022-07-07 15:00:00|10677.3|10672.3|10677.6|10672.6|10681.7|10676.7|10676.1|10671.1|107
1657206300000|2022-07-07 15:05:00|10677.8|10672.8|10675.5|10670.5|10678.3|10673.3|10673.3|10668.3|53
1657206600000|2022-07-07 15:10:00|10675.3|10670.3|10677.4|10672.4|10677.4|10672.4|10673.1|10668.1|50
1657206900000|2022-07-07 15:15:00|10677.2|10672.2|10680.6|10675.6|10680.6|10675.6|10674.3|10669.3|59
1657207200000|2022-07-07 15:20:00|10680.4|10675.4|10679.8|10674.8|10685.9|10680.9|10679|10674|126
1657207500000|2022-07-07 15:25:00|10679.5|10674.5|10684.2|10679.2|10686.9|10681.9|10678.2|10673.2|91
1657207800000|2022-07-07 15:30:00|10684|10679|10685.5|10680.5|10687.7|10682.7|10682.6|10677.6|79
1657208100000|2022-07-07 15:35:00|10685.3|10680.3|10689|10684|10689.2|10684.2|10684.3|10679.3|67
1657208400000|2022-07-07 15:40:00|10689.2|10684.2|10690.5|10685.5|10691.2|10686.2|10685.7|10680.7|86
1657208700000|2022-07-07 15:45:00|10690.4|10685.4|10683.4|10678.4|10690.4|10685.4|10683.4|10678.4|48
1657209000000|2022-07-07 15:50:00|10683.2|10678.2|10687.1|10682.1|10687.1|10682.1|10681.4|10676.4|89
1657209300000|2022-07-07 15:55:00|10686.9|10681.9|10688.2|10683.2|10691.7|10686.7|10686|10681|84
1657209600000|2022-07-07 16:00:00|10688.4|10683.4|10685|10680|10688.7|10683.7|10684.6|10679.6|120
1657209900000|2022-07-07 16:05:00|10684.8|10679.8|10679.2|10674.2|10685|10680|10678.8|10673.8|67
1657210200000|2022-07-07 16:10:00|10679.4|10674.4|10684.8|10679.8|10685.4|10680.4|10679.3|10674.3|26
1657210500000|2022-07-07 16:15:00|10685|10680|10684.1|10679.1|10686.5|10681.5|10681.3|10676.3|32
1657210800000|2022-07-07 16:20:00|10683.9|10678.9|10686.2|10681.2|10687.6|10682.6|10683.4|10678.4|36
1657211100000|2022-07-07 16:25:00|10686.1|10681.1|10690.6|10685.6|10690.6|10685.6|10685.7|10680.7|52
1657211400000|2022-07-07 16:30:00|10690.4|10685.4|10685.9|10680.9|10691.9|10686.9|10685.7|10680.7|76
1657211700000|2022-07-07 16:35:00|10686.1|10681.1|10689.9|10684.9|10691.1|10686.1|10686.1|10681.1|22
1657212000000|2022-07-07 16:40:00|10690.1|10685.1|10686.4|10681.4|10690.1|10685.1|10685.6|10680.6|39
1657212300000|2022-07-07 16:45:00|10686.6|10681.6|10686.5|10681.5|10686.9|10681.9|10684.6|10679.6|107
1657212600000|2022-07-07 16:50:00|10686.7|10681.7|10690.4|10685.4|10690.9|10685.9|10686.5|10681.5|62
1657212900000|2022-07-07 16:55:00|10690.5|10685.5|10689.3|10684.3|10691.1|10686.1|10688|10683|23
1657213200000|2022-07-07 17:00:00|10689.5|10684.5|10687.4|10682.4|10689.5|10684.5|10685.7|10680.7|31
1657213500000|2022-07-07 17:05:00|10687.6|10682.6|10688.9|10683.9|10689.3|10684.3|10686.5|10681.5|54
1657213800000|2022-07-07 17:10:00|10688.7|10683.7|10692.6|10687.6|10692.7|10687.7|10688.7|10683.7|46
1657214100000|2022-07-07 17:15:00|10692.4|10687.4|10696|10691|10697.7|10692.7|10691|10686|69
1657214400000|2022-07-07 17:20:00|10695.7|10690.7|10696.7|10691.7|10698.5|10693.5|10695.7|10690.7|64
1657214700000|2022-07-07 17:25:00|10696.5|10691.5|10693|10688|10696.7|10691.7|10692.3|10687.3|27
1657215000000|2022-07-07 17:30:00|10692.8|10687.8|10694|10689|10694.9|10689.9|10692.2|10687.2|32
1657215300000|2022-07-07 17:35:00|10694.2|10689.2|10691.4|10686.4|10694.5|10689.5|10690.7|10685.7|43
1657215600000|2022-07-07 17:40:00|10691.5|10686.5|10691.2|10686.2|10692.2|10687.2|10689.5|10684.5|41
1657215900000|2022-07-07 17:45:00|10691.4|10686.4|10690.7|10685.7|10692.9|10687.9|10690.5|10685.5|51
1657216200000|2022-07-07 17:50:00|10690.9|10685.9|10691|10686|10692.5|10687.5|10690.7|10685.7|49
1657216500000|2022-07-07 17:55:00|10690.8|10685.8|10689|10684|10691|10686|10688|10683|32
1657216800000|2022-07-07 18:00:00|10688.8|10683.8|10687.2|10682.2|10689|10684|10685.5|10680.5|38
1657217100000|2022-07-07 18:05:00|10687.4|10682.4|10688.3|10683.3|10688.3|10683.3|10685.7|10680.7|44
1657217400000|2022-07-07 18:10:00|10688.5|10683.5|10687.8|10682.8|10689|10684|10687|10682|14
1657217700000|2022-07-07 18:15:00|10688|10683|10684.8|10679.8|10688|10683|10684.8|10679.8|41
1657218000000|2022-07-07 18:20:00|10684.5|10679.5|10683.5|10678.5|10685.2|10680.2|10682.5|10677.5|64
1657218300000|2022-07-07 18:25:00|10683.3|10678.3|10681|10676|10683.5|10678.5|10680|10675|76
1657218600000|2022-07-07 18:30:00|10680.7|10675.7|10681.5|10676.5|10682.4|10677.4|10680.5|10675.5|17
1657218900000|2022-07-07 18:35:00|10681.7|10676.7|10680.4|10675.4|10682.1|10677.1|10679.6|10674.6|52
1657219200000|2022-07-07 18:40:00|10680.5|10675.5|10684|10679|10684.3|10679.3|10680.5|10675.5|56
1657219500000|2022-07-07 18:45:00|10684.2|10679.2|10686|10681|10687.5|10682.5|10683.6|10678.6|73
1657219800000|2022-07-07 18:50:00|10686.1|10681.1|10688.4|10683.4|10688.5|10683.5|10684.8|10679.8|32
1657220100000|2022-07-07 18:55:00|10688.5|10683.5|10688.5|10683.5|10689.2|10684.2|10686.5|10681.5|341
1657220400000|2022-07-07 19:00:00|10688.4|10683.4|10686|10681|10688.4|10683.4|10686|10681|34
1657220700000|2022-07-07 19:05:00|10686.2|10681.2|10689.4|10684.4|10689.9|10684.9|10686|10681|19
1657221000000|2022-07-07 19:10:00|10689.5|10684.5|10687.4|10682.4|10690.4|10685.4|10686.9|10681.9|18
1657221300000|2022-07-07 19:15:00|10687.2|10682.2|10687.4|10682.4|10688.9|10683.9|10687|10682|31
1657221600000|2022-07-07 19:20:00|10687.5|10682.5|10684.9|10679.9|10687.9|10682.9|10684.5|10679.5|14
1657221900000|2022-07-07 19:25:00|10685|10680|10684|10679|10685.5|10680.5|10684|10679|17
1657222200000|2022-07-07 19:30:00|10684.2|10679.2|10682.2|10677.2|10684.7|10679.7|10680.5|10675.5|44
1657222500000|2022-07-07 19:35:00|10682.1|10677.1|10685.9|10680.9|10685.9|10680.9|10681.6|10676.6|57
1657222800000|2022-07-07 19:40:00|10686.1|10681.1|10684.8|10679.8|10686.9|10681.9|10684.6|10679.6|56
1657223100000|2022-07-07 19:45:00|10684.7|10679.7|10682.7|10677.7|10685|10680|10682.1|10677.1|31
1657223400000|2022-07-07 19:50:00|10682.6|10677.6|10680.1|10675.1|10682.6|10677.6|10679.8|10674.8|22
1657223700000|2022-07-07 19:55:00|10680.2|10675.2|10679.7|10674.7|10681.2|10676.2|10679.1|10674.1|41
1657224000000|2022-07-07 20:00:00|10680.2|10675.2|10682.6|10677.6|10682.7|10677.7|10680.1|10675.1|17
1657224300000|2022-07-07 20:05:00|10682.7|10677.7|10683.7|10678.7|10684|10679|10682.3|10677.3|4
1657224600000|2022-07-07 20:10:00|10683.9|10678.9|10684.7|10679.7|10684.7|10679.7|10683.6|10678.6|4
1657224900000|2022-07-07 20:15:00|10684.5|10679.5|10685.7|10680.7|10686|10681|10684.5|10679.5|25
1657225200000|2022-07-07 20:20:00|10685.5|10680.5|10684.7|10679.7|10685.5|10680.5|10684.2|10679.2|0
1657225500000|2022-07-07 20:25:00|10684.9|10679.9|10684.7|10679.7|10685.2|10680.2|10684.5|10679.5|0
1657225800000|2022-07-07 20:30:00|10684.5|10679.5|10686.2|10681.2|10686.4|10681.4|10684.5|10679.5|7
1657226100000|2022-07-07 20:35:00|10686|10681|10684.2|10679.2|10686.2|10681.2|10684|10679|0
1657226400000|2022-07-07 20:40:00|10684|10679|10684.2|10679.2|10684.5|10679.5|10684|10679|10
1657226700000|2022-07-07 20:45:00|10684.4|10679.4|10684|10679|10684.4|10679.4|10684|10679|37
1657227000000|2022-07-07 20:50:00|10683.7|10678.7|10681.9|10676.9|10683.9|10678.9|10681.7|10676.7|12
1657227300000|2022-07-07 20:55:00|10682|10677|10687.1|10680.1|10687.1|10680.1|10682|10677|19
1657238400000|2022-07-08 00:00:00|10675.3|10670.3|10674.9|10669.9|10677.1|10672.1|10673.4|10668.4|42
1657238700000|2022-07-08 00:05:00|10675.1|10670.1|10677.4|10672.4|10679.4|10674.4|10674.2|10669.2|53
1657239000000|2022-07-08 00:10:00|10677.5|10672.5|10677.6|10672.6|10678.5|10673.5|10676.6|10671.6|24
1657239300000|2022-07-08 00:15:00|10677.7|10672.7|10673.9|10668.9|10678.4|10673.4|10673.9|10668.9|51
1657239600000|2022-07-08 00:20:00|10674|10669|10674|10669|10675.5|10670.5|10673.6|10668.6|9
1657239900000|2022-07-08 00:25:00|10674.2|10669.2|10674.4|10669.4|10675.9|10670.9|10673.5|10668.5|22
1657240200000|2022-07-08 00:30:00|10674.5|10669.5|10674.9|10669.9|10675.4|10670.4|10673|10668|29
1657240500000|2022-07-08 00:35:00|10675|10670|10673.5|10668.5|10675|10670|10673|10668|18
1657240800000|2022-07-08 00:40:00|10673.3|10668.3|10672.2|10667.2|10673.4|10668.4|10671.7|10666.7|27
1657241100000|2022-07-08 00:45:00|10672.4|10667.4|10671|10666|10672.4|10667.4|10667.5|10662.5|69
1657241400000|2022-07-08 00:50:00|10671.2|10666.2|10665.5|10660.5|10671.2|10666.2|10665.2|10660.2|44
1657241700000|2022-07-08 00:55:00|10665.7|10660.7|10661.3|10656.3|10665.9|10660.9|10660.9|10655.9|63
1657242000000|2022-07-08 01:00:00|10661.4|10656.4|10664.1|10659.1|10664.1|10659.1|10660|10655|57
1657242300000|2022-07-08 01:05:00|10664.3|10659.3|10660.3|10655.3|10664.3|10659.3|10660|10655|60
1657242600000|2022-07-08 01:10:00|10660.4|10655.4|10657.2|10652.2|10661.8|10656.8|10656.5|10651.5|55
1657242900000|2022-07-08 01:15:00|10657.3|10652.3|10660.6|10655.6|10660.8|10655.8|10657.2|10652.2|38
1657243200000|2022-07-08 01:20:00|10660.4|10655.4|10660.9|10655.9|10661.3|10656.3|10659.4|10654.4|18
1657243500000|2022-07-08 01:25:00|10660.5|10655.5|10660.9|10655.9|10661.6|10656.6|10659.8|10654.8|68
1657243800000|2022-07-08 01:30:00|10660.7|10655.7|10661.9|10656.9|10662.3|10657.3|10659.4|10654.4|25
1657244100000|2022-07-08 01:35:00|10662.1|10657.1|10663.9|10658.9|10663.9|10658.9|10662.1|10657.1|42
1657244400000|2022-07-08 01:40:00|10664.1|10659.1|10665.1|10660.1|10665.1|10660.1|10661|10656|37
1657244700000|2022-07-08 01:45:00|10664.9|10659.9|10666.6|10661.6|10668.3|10663.3|10664|10659|38
1657245000000|2022-07-08 01:50:00|10666.7|10661.7|10669.5|10664.5|10670.6|10665.6|10666.7|10661.7|35
1657245300000|2022-07-08 01:55:00|10669.9|10664.9|10670.6|10665.6|10671.6|10666.6|10669.5|10664.5|45
1657245600000|2022-07-08 02:00:00|10670.5|10665.5|10670.6|10665.6|10673.4|10668.4|10670.5|10665.5|50
1657245900000|2022-07-08 02:05:00|10670.5|10665.5|10670.5|10665.5|10672.4|10667.4|10668.2|10663.2|36
1657246200000|2022-07-08 02:10:00|10670.8|10665.8|10671|10666|10672.1|10667.1|10670.4|10665.4|11
1657246500000|2022-07-08 02:15:00|10671.1|10666.1|10670.2|10665.2|10672.1|10667.1|10670|10665|15
1657246800000|2022-07-08 02:20:00|10670.4|10665.4|10669.5|10664.5|10671|10666|10669|10664|11
1657247100000|2022-07-08 02:25:00|10669.3|10664.3|10672.2|10667.2|10672.4|10667.4|10669.3|10664.3|48
1657247400000|2022-07-08 02:30:00|10672.4|10667.4|10675|10670|10675.6|10670.6|10671.5|10666.5|32
1657247700000|2022-07-08 02:35:00|10675.1|10670.1|10674.5|10669.5|10675.5|10670.5|10673.7|10668.7|23
1657248000000|2022-07-08 02:40:00|10674.7|10669.7|10669.4|10664.4|10675.7|10670.7|10669.3|10664.3|59
1657248300000|2022-07-08 02:45:00|10669.6|10664.6|10673.6|10668.6|10678.6|10673.6|10669.4|10664.4|96
1657248600000|2022-07-08 02:50:00|10673.8|10668.8|10674.4|10669.4|10675.3|10670.3|10673.4|10668.4|45
1657248900000|2022-07-08 02:55:00|10674.2|10669.2|10675.6|10670.6|10677.4|10672.4|10672.9|10667.9|71
1657249200000|2022-07-08 03:00:00|10675.8|10670.8|10676.1|10671.1|10680.6|10675.6|10674.7|10669.7|89
1657249500000|2022-07-08 03:05:00|10676.4|10671.4|10677.3|10672.3|10679.6|10674.6|10675.1|10670.1|38
1657249800000|2022-07-08 03:10:00|10677.1|10672.1|10679.1|10674.1|10680.6|10675.6|10676.2|10671.2|65
1657250100000|2022-07-08 03:15:00|10678.9|10673.9|10680.7|10675.7|10681.8|10676.8|10678.3|10673.3|45
1657250400000|2022-07-08 03:20:00|10680.9|10675.9|10678.1|10673.1|10680.9|10675.9|10676.1|10671.1|48
1657250700000|2022-07-08 03:25:00|10678.3|10673.3|10680|10675|10680.5|10675.5|10676.6|10671.6|26
1657251000000|2022-07-08 03:30:00|10679.8|10674.8|10680.1|10675.1|10680.6|10675.6|10677.1|10672.1|29
1657251300000|2022-07-08 03:35:00|10679.9|10674.9|10684.6|10679.6|10684.8|10679.8|10679.6|10674.6|79
1657251600000|2022-07-08 03:40:00|10684.4|10679.4|10684.4|10679.4|10685.8|10680.8|10683.3|10678.3|31
1657251900000|2022-07-08 03:45:00|10684.6|10679.6|10684.4|10679.4|10684.7|10679.7|10682|10677|27
1657252200000|2022-07-08 03:50:00|10684.1|10679.1|10684.4|10679.4|10685.8|10680.8|10683.6|10678.6|20
1657252500000|2022-07-08 03:55:00|10684.6|10679.6|10682.7|10677.7|10685.6|10680.6|10682.6|10677.6|24
1657252800000|2022-07-08 04:00:00|10682.6|10677.6|10685.4|10680.4|10686.1|10681.1|10682.4|10677.4|35
1657253100000|2022-07-08 04:05:00|10685.2|10680.2|10697.6|10692.6|10697.6|10692.6|10685.2|10680.2|158
1657253400000|2022-07-08 04:10:00|10697.4|10692.4|10697.6|10692.6|10697.9|10692.9|10695.6|10690.6|31
1657253700000|2022-07-08 04:15:00|10697.7|10692.7|10697.5|10692.5|10697.7|10692.7|10693.5|10688.5|57
1657254000000|2022-07-08 04:20:00|10697.7|10692.7|10696.2|10691.2|10698.2|10693.2|10696.1|10691.1|94
1657254300000|2022-07-08 04:25:00|10696.6|10691.6|10695.1|10690.1|10698.2|10693.2|10694.2|10689.2|60
1657254600000|2022-07-08 04:30:00|10694.9|10689.9|10689.7|10684.7|10695.1|10690.1|10689.7|10684.7|181
1657254900000|2022-07-08 04:35:00|10689.6|10684.6|10689.1|10684.1|10690.6|10685.6|10688.3|10683.3|60
1657255200000|2022-07-08 04:40:00|10689|10684|10688.4|10683.4|10689.2|10684.2|10687.6|10682.6|18
1657255500000|2022-07-08 04:45:00|10688.6|10683.6|10686.7|10681.7|10688.8|10683.8|10686.5|10681.5|29
1657255800000|2022-07-08 04:50:00|10687.1|10682.1|10686.2|10681.2|10687.1|10682.1|10685.3|10680.3|23
1657256100000|2022-07-08 04:55:00|10686|10681|10682.7|10677.7|10686|10681|10682.7|10677.7|22
1657256400000|2022-07-08 05:00:00|10682.9|10677.9|10685.5|10680.5|10686|10681|10682.6|10677.6|23
1657256700000|2022-07-08 05:05:00|10685.7|10680.7|10686.7|10681.7|10690.2|10685.2|10685|10680|34
1657257000000|2022-07-08 05:10:00|10686.5|10681.5|10689|10684|10689|10684|10686.3|10681.3|5
1657257300000|2022-07-08 05:15:00|10688.8|10683.8|10688.2|10683.2|10689|10684|10687.1|10682.1|8
1657257600000|2022-07-08 05:20:00|10688|10683|10689.1|10684.1|10690.1|10685.1|10687.6|10682.6|22
1657257900000|2022-07-08 05:25:00|10688.9|10683.9|10688.6|10683.6|10689.1|10684.1|10687.1|10682.1|8
1657258200000|2022-07-08 05:30:00|10688.8|10683.8|10690.3|10685.3|10690.5|10685.5|10688.1|10683.1|23
1657258500000|2022-07-08 05:35:00|10690.5|10685.5|10689.5|10684.5|10691.2|10686.2|10688.2|10683.2|30
1657258800000|2022-07-08 05:40:00|10689.7|10684.7|10690|10685|10692.5|10687.5|10689.3|10684.3|32
1657259100000|2022-07-08 05:45:00|10689.8|10684.8|10689.1|10684.1|10691.8|10686.8|10687.7|10682.7|22
1657259400000|2022-07-08 05:50:00|10689|10684|10691.1|10686.1|10691.8|10686.8|10688.2|10683.2|24
1657259700000|2022-07-08 05:55:00|10690.7|10685.7|10682.1|10677.1|10691|10686|10681.6|10676.6|98
1657260000000|2022-07-08 06:00:00|10682.3|10677.3|10684|10679|10688.3|10683.3|10682.3|10677.3|71
1657260300000|2022-07-08 06:05:00|10684.2|10679.2|10682.9|10677.9|10684.4|10679.4|10681.5|10676.5|13
1657260600000|2022-07-08 06:10:00|10683|10678|10683.5|10678.5|10684|10679|10679.2|10674.2|103
1657260900000|2022-07-08 06:15:00|10683.6|10678.6|10681.1|10676.1|10683.6|10678.6|10680|10675|19
1657261200000|2022-07-08 06:20:00|10681.3|10676.3|10679.5|10674.5|10681.6|10676.6|10679|10674|30
1657261500000|2022-07-08 06:25:00|10679.4|10674.4|10677.5|10672.5|10679.4|10674.4|10676.1|10671.1|40
1657261800000|2022-07-08 06:30:00|10677.6|10672.6|10679.1|10674.1|10679.6|10674.6|10676.6|10671.6|29
1657262100000|2022-07-08 06:35:00|10679.3|10674.3|10679.6|10674.6|10681.4|10676.4|10678|10673|33
1657262400000|2022-07-08 06:40:00|10679.4|10674.4|10679.2|10674.2|10682.3|10677.3|10678.2|10673.2|29
1657262700000|2022-07-08 06:45:00|10678.8|10673.8|10680.5|10675.5|10681|10676|10678.2|10673.2|13
1657263000000|2022-07-08 06:50:00|10680.3|10675.3|10686.4|10681.4|10686.6|10681.6|10680.1|10675.1|34
1657263300000|2022-07-08 06:55:00|10686.2|10681.2|10684.6|10679.6|10686.4|10681.4|10682.1|10677.1|17
1657263600000|2022-07-08 07:00:00|10684.4|10679.4|10684.9|10679.9|10687.1|10682.1|10681.2|10676.2|59
1657263900000|2022-07-08 07:05:00|10685|10680|10692.2|10687.2|10692.2|10687.2|10684.6|10679.6|97
1657264200000|2022-07-08 07:10:00|10692|10687|10695.1|10690.1|10696.3|10691.3|10691.7|10686.7|116
1657264500000|2022-07-08 07:15:00|10694.9|10689.9|10706.1|10701.1|10706.2|10701.2|10694.6|10689.6|344
1657264800000|2022-07-08 07:20:00|10705.8|10700.8|10708.3|10703.3|10711.1|10706.1|10705.3|10700.3|267
1657265100000|2022-07-08 07:25:00|10708.1|10703.1|10721.8|10716.8|10724.3|10719.3|10706.6|10701.6|322
1657265400000|2022-07-08 07:30:00|10721.9|10716.9|10725.4|10720.4|10725.6|10720.6|10716.4|10711.4|212
1657265700000|2022-07-08 07:35:00|10725.3|10720.3|10738.6|10733.6|10741.4|10736.4|10724.8|10719.8|561
1657266000000|2022-07-08 07:40:00|10738.8|10733.8|10750.9|10745.9|10754.5|10749.5|10732.6|10727.6|312
1657266300000|2022-07-08 07:45:00|10750.7|10745.7|10740.5|10735.5|10750.9|10745.9|10740.4|10735.4|163
1657266600000|2022-07-08 07:50:00|10740.4|10735.4|10732.2|10727.2|10742.6|10737.6|10732.2|10727.2|220
1657266900000|2022-07-08 07:55:00|10732.5|10727.5|10727.2|10722.2|10734.9|10729.9|10724.2|10719.2|134
1657267200000|2022-07-08 08:00:00|10727|10722|10727.2|10722.2|10734.2|10729.2|10725.3|10720.3|102
1657267500000|2022-07-08 08:05:00|10727|10722|10727.4|10722.4|10731|10726|10722.4|10717.4|85
1657267800000|2022-07-08 08:10:00|10727.2|10722.2|10727.7|10722.7|10733|10728|10725|10720|82
1657268100000|2022-07-08 08:15:00|10727.5|10722.5|10732.9|10727.9|10735.5|10730.5|10726.2|10721.2|85
1657268400000|2022-07-08 08:20:00|10732.7|10727.7|10741.2|10736.2|10743.1|10738.1|10732|10727|176
1657268700000|2022-07-08 08:25:00|10741|10736|10733|10728|10741.4|10736.4|10730.4|10725.4|122
1657269000000|2022-07-08 08:30:00|10732.8|10727.8|10725.9|10720.9|10734.5|10729.5|10725.7|10720.7|60
1657269300000|2022-07-08 08:35:00|10726|10721|10729.9|10724.9|10733.5|10728.5|10723.2|10718.2|86
1657269600000|2022-07-08 08:40:00|10729.8|10724.8|10720.6|10715.6|10731.5|10726.5|10718.8|10713.8|69
1657269900000|2022-07-08 08:45:00|10720.5|10715.5|10724.4|10719.4|10726.1|10721.1|10715.2|10710.2|149
1657270200000|2022-07-08 08:50:00|10724.2|10719.2|10723.7|10718.7|10726.8|10721.8|10723.5|10718.5|33
1657270500000|2022-07-08 08:55:00|10723.5|10718.5|10724|10719|10726|10721|10722|10717|43
1657270800000|2022-07-08 09:00:00|10724.4|10719.4|10724.8|10719.8|10726.5|10721.5|10721.5|10716.5|31
1657271100000|2022-07-08 09:05:00|10725|10720|10727.3|10722.3|10731|10726|10724.2|10719.2|51
1657271400000|2022-07-08 09:10:00|10727.2|10722.2|10727.5|10722.5|10729.1|10724.1|10725.9|10720.9|37
1657271700000|2022-07-08 09:15:00|10727.3|10722.3|10727.6|10722.6|10728.1|10723.1|10724.7|10719.7|37
1657272000000|2022-07-08 09:20:00|10727.8|10722.8|10724.5|10719.5|10728.1|10723.1|10723.4|10718.4|62
1657272300000|2022-07-08 09:25:00|10724.3|10719.3|10721.7|10716.7|10725|10720|10716.7|10711.7|65
1657272600000|2022-07-08 09:30:00|10721.8|10716.8|10720.1|10715.1|10723.3|10718.3|10719.2|10714.2|34
1657272900000|2022-07-08 09:35:00|10720|10715|10722.6|10717.6|10722.8|10717.8|10719.1|10714.1|26
1657273200000|2022-07-08 09:40:00|10722.5|10717.5|10720.1|10715.1|10723.6|10718.6|10719.1|10714.1|40
1657273500000|2022-07-08 09:45:00|10720.3|10715.3|10716.4|10711.4|10721.6|10716.6|10715.5|10710.5|71
1657273800000|2022-07-08 09:50:00|10716.6|10711.6|10717.8|10712.8|10718.3|10713.3|10714.8|10709.8|56
1657274100000|2022-07-08 09:55:00|10718.2|10713.2|10715.6|10710.6|10719.1|10714.1|10715.3|10710.3|16
1657274400000|2022-07-08 10:00:00|10715.8|10710.8|10714.1|10709.1|10718.3|10713.3|10713.1|10708.1|32
1657274700000|2022-07-08 10:05:00|10714.3|10709.3|10708.6|10703.6|10715.4|10710.4|10708.1|10703.1|46
1657275000000|2022-07-08 10:10:00|10708.8|10703.8|10707.8|10702.8|10710.1|10705.1|10707.1|10702.1|48
1657275300000|2022-07-08 10:15:00|10707.6|10702.6|10705|10700|10710.8|10705.8|10705|10700|49
1657275600000|2022-07-08 10:20:00|10704.9|10699.9|10703.6|10698.6|10708|10703|10701|10696|51
1657275900000|2022-07-08 10:25:00|10703.4|10698.4|10699.6|10694.6|10704.1|10699.1|10695.5|10690.5|198
1657276200000|2022-07-08 10:30:00|10699.8|10694.8|10698.6|10693.6|10703.1|10698.1|10698.3|10693.3|89
1657276500000|2022-07-08 10:35:00|10698.8|10693.8|10699.6|10694.6|10702.9|10697.9|10696.9|10691.9|69
1657276800000|2022-07-08 10:40:00|10699.8|10694.8|10692.7|10687.7|10700.6|10695.6|10692.3|10687.3|95
1657277100000|2022-07-08 10:45:00|10692.5|10687.5|10696.4|10691.4|10698.3|10693.3|10692.1|10687.1|76
1657277400000|2022-07-08 10:50:00|10696.3|10691.3|10696.4|10691.4|10697.6|10692.6|10694.8|10689.8|49
1657277700000|2022-07-08 10:55:00|10696.6|10691.6|10701.6|10696.6|10702.7|10697.7|10696.3|10691.3|164
1657278000000|2022-07-08 11:00:00|10701.3|10696.3|10694.1|10689.1|10701.9|10696.9|10694.1|10689.1|76
1657278300000|2022-07-08 11:05:00|10693.9|10688.9|10695.8|10690.8|10699.4|10694.4|10693.9|10688.9|58
1657278600000|2022-07-08 11:10:00|10696.1|10691.1|10698.4|10693.4|10699|10694|10693.3|10688.3|175
1657278900000|2022-07-08 11:15:00|10698.5|10693.5|10699.5|10694.5|10701.9|10696.9|10696.6|10691.6|162
1657279200000|2022-07-08 11:20:00|10699.7|10694.7|10699|10694|10702.5|10697.5|10698.2|10693.2|69
1657279500000|2022-07-08 11:25:00|10698.8|10693.8|10701.2|10696.2|10703.2|10698.2|10698.5|10693.5|48
1657279800000|2022-07-08 11:30:00|10701.1|10696.1|10695.3|10690.3|10702.5|10697.5|10695.1|10690.1|17
1657280100000|2022-07-08 11:35:00|10695.6|10690.6|10695.6|10690.6|10697|10692|10694.1|10689.1|26
1657280400000|2022-07-08 11:40:00|10695.3|10690.3|10693.1|10688.1|10697.1|10692.1|10693.1|10688.1|52
1657280700000|2022-07-08 11:45:00|10692.9|10687.9|10686.7|10681.7|10695.1|10690.1|10686.7|10681.7|221
1657281000000|2022-07-08 11:50:00|10686.9|10681.9|10688.2|10683.2|10690.2|10685.2|10686.4|10681.4|116
1657281300000|2022-07-08 11:55:00|10688.4|10683.4|10690.8|10685.8|10692.4|10687.4|10685|10680|56
1657281600000|2022-07-08 12:00:00|10690.7|10685.7|10687.8|10682.8|10692.9|10687.9|10687.7|10682.7|57
1657281900000|2022-07-08 12:05:00|10687.9|10682.9|10685.2|10680.2|10690.5|10685.5|10684.5|10679.5|105
1657282200000|2022-07-08 12:10:00|10685.4|10680.4|10680.4|10675.4|10686|10681|10676.8|10671.8|261
1657282500000|2022-07-08 12:15:00|10680.3|10675.3|10678.8|10673.8|10680.5|10675.5|10676.5|10671.5|158
1657282800000|2022-07-08 12:20:00|10678.7|10673.7|10684.2|10679.2|10684.3|10679.3|10676.6|10671.6|85
1657283100000|2022-07-08 12:25:00|10684.3|10679.3|10686.1|10681.1|10687|10681.1|10680.1|10675.1|60
1657283400000|2022-07-08 12:30:00|10688.1|10683.1|10692.3|10687.3|10722.7|10717.7|10688.1|10683.1|998
1657283700000|2022-07-08 12:35:00|10692.5|10687.5|10705.7|10700.7|10710.1|10705.1|10685.4|10680.4|469
1657284000000|2022-07-08 12:40:00|10705.5|10700.5|10714.2|10709.2|10717.8|10712.8|10705.4|10700.4|551
1657284300000|2022-07-08 12:45:00|10714.5|10709.5|10727.8|10722.8|10728|10723|10712.6|10707.6|505
1657284600000|2022-07-08 12:50:00|10728|10723|10713.4|10708.4|10729.1|10724.1|10708.3|10703.3|361
1657284900000|2022-07-08 12:55:00|10713.5|10708.5|10705.1|10700.1|10713.9|10708.9|10701.7|10696.7|173
1657285200000|2022-07-08 13:00:00|10704.7|10699.7|10701.6|10696.6|10705.9|10700.9|10692|10687|298
1657285500000|2022-07-08 13:05:00|10701.4|10696.4|10700.2|10695.2|10705.6|10700.6|10695.8|10690.8|269
1657285800000|2022-07-08 13:10:00|10700.3|10695.3|10696|10691|10705.4|10700.4|10696|10691|212
1657286100000|2022-07-08 13:15:00|10696.2|10691.2|10696.7|10691.7|10699.3|10694.3|10691.9|10686.9|133
1657286400000|2022-07-08 13:20:00|10696.9|10691.9|10693|10688|10699.2|10694.2|10690.7|10685.7|144
1657286700000|2022-07-08 13:25:00|10692.7|10687.7|10685.3|10680.3|10693.7|10688.7|10683.2|10678.2|226
1657287000000|2022-07-08 13:30:00|10685.2|10680.2|10692.2|10687.2|10695.9|10690.9|10681.3|10676.3|349
1657287300000|2022-07-08 13:35:00|10692.4|10687.4|10676.5|10671.5|10692.6|10687.6|10674.3|10669.3|593
1657287600000|2022-07-08 13:40:00|10676.7|10671.7|10685.6|10680.6|10686.5|10681.5|10674.3|10669.3|177
1657287900000|2022-07-08 13:45:00|10685.5|10680.5|10696.9|10691.9|10698.6|10693.6|10684|10679|422
1657288200000|2022-07-08 13:50:00|10697.1|10692.1|10707.2|10702.2|10707.7|10702.7|10696.9|10691.9|381
1657288500000|2022-07-08 13:55:00|10707.1|10702.1|10702.7|10697.7|10709.1|10704.1|10699.2|10694.2|276
1657288800000|2022-07-08 14:00:00|10702.9|10697.9|10695.5|10690.5|10708.1|10703.1|10695.5|10690.5|232
1657289100000|2022-07-08 14:05:00|10695.8|10690.8|10692.3|10687.3|10697.5|10692.5|10690.9|10685.9|101
1657289400000|2022-07-08 14:10:00|10692.5|10687.5|10681.3|10676.3|10693.8|10688.8|10680.2|10675.2|260
1657289700000|2022-07-08 14:15:00|10681.4|10676.4|10682.3|10677.3|10687.4|10682.4|10680|10675|148
1657290000000|2022-07-08 14:20:00|10682.1|10677.1|10685|10680|10685.6|10680.6|10680.3|10675.3|245
1657290300000|2022-07-08 14:25:00|10684.8|10679.8|10682.2|10677.2|10685.6|10680.6|10679.9|10674.9|128
1657290600000|2022-07-08 14:30:00|10682|10677|10674.9|10669.9|10682.1|10677.1|10674.1|10669.1|152
1657290900000|2022-07-08 14:35:00|10675|10670|10672.5|10667.5|10676|10671|10669.2|10664.2|140
1657291200000|2022-07-08 14:40:00|10672.3|10667.3|10668.4|10663.4|10674.8|10669.8|10667.3|10662.3|318
1657291500000|2022-07-08 14:45:00|10668.2|10663.2|10679.8|10674.8|10679.9|10674.9|10667.3|10662.3|290
1657291800000|2022-07-08 14:50:00|10679.6|10674.6|10673.3|10668.3|10679.7|10674.7|10670.1|10665.1|181
1657292100000|2022-07-08 14:55:00|10673.1|10668.1|10672.9|10667.9|10674.3|10669.3|10665.7|10660.7|214
1657292400000|2022-07-08 15:00:00|10672.7|10667.7|10660.9|10655.9|10674.7|10669.7|10660.9|10655.9|341
1657292700000|2022-07-08 15:05:00|10661|10656|10662.4|10657.4|10663.8|10658.8|10659.5|10654.5|217
1657293000000|2022-07-08 15:10:00|10662.6|10657.6|10659.9|10654.9|10664.9|10659.9|10657.2|10652.2|202
1657293300000|2022-07-08 15:15:00|10659.8|10654.8|10666.9|10661.9|10667.4|10662.4|10658.2|10653.2|108
1657293600000|2022-07-08 15:20:00|10666.8|10661.8|10669.6|10664.6|10669.9|10664.9|10663.8|10658.8|176
1657293900000|2022-07-08 15:25:00|10669.8|10664.8|10664.1|10659.1|10670.2|10665.2|10662.3|10657.3|113
1657294200000|2022-07-08 15:30:00|10664|10659|10666.3|10661.3|10667.5|10662.5|10662.6|10657.6|98
1657294500000|2022-07-08 15:35:00|10666.5|10661.5|10665.2|10660.2|10666.8|10661.8|10662.5|10657.5|32
1657294800000|2022-07-08 15:40:00|10665.4|10660.4|10663.4|10658.4|10671.2|10666.2|10663.4|10658.4|50
1657295100000|2022-07-08 15:45:00|10663.6|10658.6|10673.4|10668.4|10673.6|10668.6|10663.4|10658.4|74
1657295400000|2022-07-08 15:50:00|10673.2|10668.2|10670.4|10665.4|10673.4|10668.4|10668.3|10663.3|30
1657295700000|2022-07-08 15:55:00|10670.2|10665.2|10669.2|10664.2|10672.6|10667.6|10668.9|10663.9|37
1657296000000|2022-07-08 16:00:00|10669.1|10664.1|10674.4|10669.4|10675.5|10670.5|10668.9|10663.9|139
1657296300000|2022-07-08 16:05:00|10674.1|10669.1|10672.4|10667.4|10676.1|10671.1|10671.7|10666.7|35
1657296600000|2022-07-08 16:10:00|10672.1|10667.1|10676.3|10671.3|10676.9|10671.9|10671.3|10666.3|17
1657296900000|2022-07-08 16:15:00|10676.1|10671.1|10675.9|10670.9|10676.9|10671.9|10674.6|10669.6|41
1657297200000|2022-07-08 16:20:00|10676.1|10671.1|10678.3|10673.3|10679.4|10674.4|10674.4|10669.4|47
1657297500000|2022-07-08 16:25:00|10678.4|10673.4|10683.1|10678.1|10683.3|10678.3|10678.1|10673.1|95
1657297800000|2022-07-08 16:30:00|10682.9|10677.9|10684.6|10679.6|10686.1|10681.1|10682.6|10677.6|43
1657298100000|2022-07-08 16:35:00|10684.8|10679.8|10684|10679|10685.2|10680.2|10680.9|10675.9|129
1657298400000|2022-07-08 16:40:00|10684.2|10679.2|10683.7|10678.7|10685.2|10680.2|10683.1|10678.1|59
1657298700000|2022-07-08 16:45:00|10683.9|10678.9|10681.3|10676.3|10684.6|10679.6|10681.3|10676.3|46
1657299000000|2022-07-08 16:50:00|10681.5|10676.5|10679.8|10674.8|10683.7|10678.7|10679.8|10674.8|111
1657299300000|2022-07-08 16:55:00|10679.5|10674.5|10681|10676|10682.3|10677.3|10677.8|10672.8|69
1657299600000|2022-07-08 17:00:00|10680.8|10675.8|10684|10679|10684.6|10679.6|10679.5|10674.5|45
1657299900000|2022-07-08 17:05:00|10683.8|10678.8|10679.8|10674.8|10684|10679|10679.8|10674.8|33
1657300200000|2022-07-08 17:10:00|10679.7|10674.7|10677.3|10672.3|10679.8|10674.8|10676.3|10671.3|30
1657300500000|2022-07-08 17:15:00|10677.2|10672.2|10679.5|10674.5|10680.1|10675.1|10676.6|10671.6|45
1657300800000|2022-07-08 17:20:00|10679.3|10674.3|10681.3|10676.3|10681.7|10676.7|10679|10674|16
1657301100000|2022-07-08 17:25:00|10681.2|10676.2|10679.7|10674.7|10681.5|10676.5|10678.5|10673.5|40
1657301400000|2022-07-08 17:30:00|10679.5|10674.5|10679.8|10674.8|10680|10675|10678.7|10673.7|30
1657301700000|2022-07-08 17:35:00|10680|10675|10681.6|10676.6|10683.3|10678.3|10679.3|10674.3|55
1657302000000|2022-07-08 17:40:00|10681.4|10676.4|10680.3|10675.3|10681.5|10676.5|10679|10674|17
1657302300000|2022-07-08 17:45:00|10680.5|10675.5|10679.7|10674.7|10681.8|10676.8|10679.2|10674.2|20
1657302600000|2022-07-08 17:50:00|10679.5|10674.5|10680.5|10675.5|10680.6|10675.6|10678.7|10673.7|65
1657302900000|2022-07-08 17:55:00|10680.3|10675.3|10680.8|10675.8|10682|10677|10680.3|10675.3|44
1657303200000|2022-07-08 18:00:00|10681|10676|10679.8|10674.8|10681|10676|10679.3|10674.3|21
1657303500000|2022-07-08 18:05:00|10679.6|10674.6|10677.3|10672.3|10680|10675|10677.3|10672.3|23
1657303800000|2022-07-08 18:10:00|10677.1|10672.1|10677.6|10672.6|10678.1|10673.1|10676.1|10671.1|49
1657304100000|2022-07-08 18:15:00|10677.8|10672.8|10678|10673|10678.5|10673.5|10677.4|10672.4|82
1657304400000|2022-07-08 18:20:00|10678.4|10673.4|10678.9|10673.9|10678.9|10673.9|10677|10672|24
1657304700000|2022-07-08 18:25:00|10679|10674|10677.5|10672.5|10679.4|10674.4|10677.5|10672.5|37
1657305000000|2022-07-08 18:30:00|10677.4|10672.4|10677.6|10672.6|10677.7|10672.7|10676|10671|19
1657305300000|2022-07-08 18:35:00|10677.5|10672.5|10676.4|10671.4|10677.9|10672.9|10675|10670|19
1657305600000|2022-07-08 18:40:00|10676.6|10671.6|10675.1|10670.1|10676.9|10671.9|10674.5|10669.5|48
1657305900000|2022-07-08 18:45:00|10674.9|10669.9|10674.4|10669.4|10677.6|10672.6|10674.4|10669.4|39
1657306200000|2022-07-08 18:50:00|10674.3|10669.3|10674.1|10669.1|10674.3|10669.3|10670.9|10665.9|91
1657306500000|2022-07-08 18:55:00|10673.9|10668.9|10674.6|10669.6|10675.7|10670.7|10672.9|10667.9|154
1657306800000|2022-07-08 19:00:00|10674.8|10669.8|10671.4|10666.4|10676.1|10671.1|10671.2|10666.2|36
1657307100000|2022-07-08 19:05:00|10671.6|10666.6|10673.8|10668.8|10674.2|10669.2|10671.3|10666.3|20
1657307400000|2022-07-08 19:10:00|10673.7|10668.7|10673.3|10668.3|10675|10670|10672.3|10667.3|10
1657307700000|2022-07-08 19:15:00|10673.1|10668.1|10671.6|10666.6|10673.5|10668.5|10671.1|10666.1|39
1657308000000|2022-07-08 19:20:00|10671.4|10666.4|10670.8|10665.8|10672.3|10667.3|10670.1|10665.1|18
1657308300000|2022-07-08 19:25:00|10671.1|10666.1|10672.1|10667.1|10673.7|10668.7|10671.1|10666.1|47
1657308600000|2022-07-08 19:30:00|10672.2|10667.2|10674.1|10669.1|10674.7|10669.7|10672.1|10667.1|9
1657308900000|2022-07-08 19:35:00|10673.8|10668.8|10672.7|10667.7|10674.5|10669.5|10672.5|10667.5|31
1657309200000|2022-07-08 19:40:00|10672.6|10667.6|10671.7|10666.7|10673.4|10668.4|10671.5|10666.5|13
1657309500000|2022-07-08 19:45:00|10672|10667|10669.9|10664.9|10672.6|10667.6|10669.9|10664.9|39
1657309800000|2022-07-08 19:50:00|10670.3|10665.3|10670.6|10665.6|10671.2|10666.2|10669.4|10664.4|66
1657310100000|2022-07-08 19:55:00|10670.8|10665.8|10669.8|10664.8|10672.3|10667.3|10669.6|10664.6|173
1657310400000|2022-07-08 20:00:00|10669.9|10664.9|10669.1|10664.1|10670.7|10665.7|10668.2|10663.2|53
1657310700000|2022-07-08 20:05:00|10669.2|10664.2|10669.2|10664.2|10669.2|10664.2|10668.4|10663.4|2
1657311000000|2022-07-08 20:10:00|10669.1|10664.1|10669.2|10664.2|10669.4|10664.4|10667.4|10662.4|18
1657311300000|2022-07-08 20:15:00|10669.4|10664.4|10670.6|10665.6|10671.4|10666.4|10669.1|10664.1|3
1657311600000|2022-07-08 20:20:00|10670.4|10665.4|10669.6|10664.6|10670.7|10665.7|10668.5|10663.5|2
1657311900000|2022-07-08 20:25:00|10669.7|10664.7|10666.7|10661.7|10670.2|10665.2|10666.7|10661.7|18
1657312200000|2022-07-08 20:30:00|10666.9|10661.9|10666.5|10661.5|10667.5|10662.5|10666.5|10661.5|11
1657312500000|2022-07-08 20:35:00|10666.7|10661.7|10669.1|10664.1|10669.1|10664.1|10666.5|10661.5|12
1657312800000|2022-07-08 20:40:00|10669.2|10664.2|10667.7|10662.7|10669.2|10664.2|10667.1|10662.1|2
1657313100000|2022-07-08 20:45:00|10667.5|10662.5|10667.4|10662.4|10668.1|10663.1|10666.7|10661.7|27
1657313400000|2022-07-08 20:50:00|10667.2|10662.2|10666|10661|10667.4|10662.4|10665.7|10660.7|11
1657313700000|2022-07-08 20:55:00|10665.7|10660.7|10669.4|10662.4|10669.4|10662.8|10660.7|10655.7|34
1657497600000|2022-07-11 00:00:00|10680|10675|10684.5|10679.5|10685.2|10680.2|10680|10675|48
1657497900000|2022-07-11 00:05:00|10684.7|10679.7|10682.1|10677.1|10684.7|10679.7|10680.8|10675.8|10
1657498200000|2022-07-11 00:10:00|10682|10677|10686.7|10681.7|10687.7|10682.7|10681.6|10676.6|36
1657498500000|2022-07-11 00:15:00|10686.9|10681.9|10686.7|10681.7|10688.1|10683.1|10684.5|10679.5|114
1657498800000|2022-07-11 00:20:00|10686.5|10681.5|10688.8|10683.8|10688.9|10683.9|10686.2|10681.2|38
1657499100000|2022-07-11 00:25:00|10688.6|10683.6|10687.6|10682.6|10688.9|10683.9|10686|10681|31
1657499400000|2022-07-11 00:30:00|10687.4|10682.4|10686.9|10681.9|10688.6|10683.6|10683.4|10678.4|42
1657499700000|2022-07-11 00:35:00|10686.8|10681.8|10689.4|10684.4|10689.4|10684.4|10686|10681|14
1657500000000|2022-07-11 00:40:00|10689.2|10684.2|10688.5|10683.5|10689.9|10684.9|10688|10683|19
1657500300000|2022-07-11 00:45:00|10688.3|10683.3|10689.5|10684.5|10689.5|10684.5|10686.8|10681.8|22
1657500600000|2022-07-11 00:50:00|10689.4|10684.4|10688.9|10683.9|10692|10687|10688|10683|60
1657500900000|2022-07-11 00:55:00|10689.5|10684.5|10691|10686|10692.5|10687.5|10688.7|10683.7|26
1657501200000|2022-07-11 01:00:00|10690.8|10685.8|10696.9|10691.9|10697|10692|10690.2|10685.2|46
1657501500000|2022-07-11 01:05:00|10697|10692|10697.8|10692.8|10699.3|10694.3|10695.3|10690.3|95
1657501800000|2022-07-11 01:10:00|10697.6|10692.6|10696.7|10691.7|10698.4|10693.4|10695.2|10690.2|36
1657502100000|2022-07-11 01:15:00|10696.8|10691.8|10699.3|10694.3|10701.7|10696.7|10696.8|10691.8|94
1657502400000|2022-07-11 01:20:00|10699.5|10694.5|10702.1|10697.1|10703.6|10698.6|10699.1|10694.1|149
1657502700000|2022-07-11 01:25:00|10702|10697|10703.6|10698.6|10704.6|10699.6|10700.5|10695.5|42
1657503000000|2022-07-11 01:30:00|10703.5|10698.5|10704.4|10699.4|10706.1|10701.1|10703.4|10698.4|67
1657503300000|2022-07-11 01:35:00|10704.6|10699.6|10706.6|10701.6|10707|10702|10704.4|10699.4|73
1657503600000|2022-07-11 01:40:00|10706.8|10701.8|10713.2|10708.2|10713.4|10708.4|10706.8|10701.8|162
1657503900000|2022-07-11 01:45:00|10713.1|10708.1|10715.9|10710.9|10716.4|10711.4|10713.1|10708.1|120
1657504200000|2022-07-11 01:50:00|10716.2|10711.2|10716.1|10711.1|10717.1|10712.1|10715.1|10710.1|45
1657504500000|2022-07-11 01:55:00|10715.9|10710.9|10713.1|10708.1|10716.6|10711.6|10712.1|10707.1|71
1657504800000|2022-07-11 02:00:00|10713|10708|10713.6|10708.6|10714|10709|10710.9|10705.9|44
1657505100000|2022-07-11 02:05:00|10713.8|10708.8|10711.2|10706.2|10713.8|10708.8|10710.4|10705.4|24
1657505400000|2022-07-11 02:10:00|10711.5|10706.5|10711.8|10706.8|10712.1|10707.1|10708.3|10703.3|62
1657505700000|2022-07-11 02:15:00|10711.7|10706.7|10710|10705|10713|10708|10709.5|10704.5|23
1657506000000|2022-07-11 02:20:00|10710.2|10705.2|10706.7|10701.7|10711.5|10706.5|10706.1|10701.1|13
1657506300000|2022-07-11 02:25:00|10706.5|10701.5|10705.3|10700.3|10707.5|10702.5|10705.3|10700.3|17
1657506600000|2022-07-11 02:30:00|10705|10700|10700|10695|10706|10701|10699.6|10694.6|71
1657506900000|2022-07-11 02:35:00|10700.1|10695.1|10702.2|10697.2|10704.1|10699.1|10700.1|10695.1|41
1657507200000|2022-07-11 02:40:00|10702.4|10697.4|10706.7|10701.7|10708.7|10703.7|10702.4|10697.4|59
1657507500000|2022-07-11 02:45:00|10706.6|10701.6|10707.7|10702.7|10709.4|10704.4|10706.3|10701.3|21
1657507800000|2022-07-11 02:50:00|10707.5|10702.5|10706.9|10701.9|10708.2|10703.2|10706.5|10701.5|21
1657508100000|2022-07-11 02:55:00|10707.1|10702.1|10705.9|10700.9|10707.7|10702.7|10704.7|10699.7|27
1657508400000|2022-07-11 03:00:00|10705.7|10700.7|10702.6|10697.6|10705.7|10700.7|10702.6|10697.6|37
1657508700000|2022-07-11 03:05:00|10702.4|10697.4|10700.5|10695.5|10703.5|10698.5|10698.7|10693.7|46
1657509000000|2022-07-11 03:10:00|10700.3|10695.3|10702.2|10697.2|10702.7|10697.7|10698.7|10693.7|27
1657509300000|2022-07-11 03:15:00|10702.4|10697.4|10703|10698|10703.9|10698.9|10702|10697|19
1657509600000|2022-07-11 03:20:00|10703.2|10698.2|10701.5|10696.5|10703.4|10698.4|10699.5|10694.5|28
1657509900000|2022-07-11 03:25:00|10701.7|10696.7|10702.9|10697.9|10703.9|10698.9|10701.7|10696.7|9
1657510200000|2022-07-11 03:30:00|10702.7|10697.7|10706.6|10701.6|10707.5|10702.5|10702.7|10697.7|38
1657510500000|2022-07-11 03:35:00|10706.5|10701.5|10706|10701|10706.9|10701.9|10704.4|10699.4|6
1657510800000|2022-07-11 03:40:00|10706.1|10701.1|10707.8|10702.8|10708.3|10703.3|10705.8|10700.8|21
1657511100000|2022-07-11 03:45:00|10707.6|10702.6|10706.5|10701.5|10707.8|10702.8|10705.9|10700.9|19
1657511400000|2022-07-11 03:50:00|10706.7|10701.7|10709|10704|10709.4|10704.4|10705.4|10700.4|10
1657511700000|2022-07-11 03:55:00|10708.8|10703.8|10705.5|10700.5|10709|10704|10705.5|10700.5|13
1657512000000|2022-07-11 04:00:00|10705.6|10700.6|10705|10700|10707|10702|10704.2|10699.2|19
1657512300000|2022-07-11 04:05:00|10705.2|10700.2|10704.5|10699.5|10705.2|10700.2|10702.5|10697.5|4
1657512600000|2022-07-11 04:10:00|10704.6|10699.6|10701.7|10696.7|10704.9|10699.9|10701.2|10696.2|9
1657512900000|2022-07-11 04:15:00|10701.9|10696.9|10701.8|10696.8|10702.2|10697.2|10700.4|10695.4|8
1657513200000|2022-07-11 04:20:00|10702|10697|10704.2|10699.2|10704.7|10699.7|10701.7|10696.7|7
1657513500000|2022-07-11 04:25:00|10704|10699|10703.9|10698.9|10705.3|10700.3|10703.3|10698.3|12
1657513800000|2022-07-11 04:30:00|10704|10699|10701|10696|10704.4|10699.4|10701|10696|30
1657514100000|2022-07-11 04:35:00|10701.1|10696.1|10700.9|10695.9|10702.5|10697.5|10700.2|10695.2|21
1657514400000|2022-07-11 04:40:00|10700.7|10695.7|10702.6|10697.6|10702.7|10697.7|10700.6|10695.6|2
1657514700000|2022-07-11 04:45:00|10702.5|10697.5|10702.3|10697.3|10702.5|10697.5|10701.1|10696.1|16
1657515000000|2022-07-11 04:50:00|10702.5|10697.5|10703.5|10698.5|10705.9|10700.9|10701.9|10696.9|7
1657515300000|2022-07-11 04:55:00|10703.3|10698.3|10703.5|10698.5|10704.3|10699.3|10702.6|10697.6|2
1657515600000|2022-07-11 05:00:00|10703.7|10698.7|10706.7|10701.7|10707.4|10702.4|10703.6|10698.6|54
1657515900000|2022-07-11 05:05:00|10706.9|10701.9|10703.8|10698.8|10707.1|10702.1|10703.1|10698.1|18
1657516200000|2022-07-11 05:10:00|10704|10699|10704.7|10699.7|10705.2|10700.2|10703.2|10698.2|12
1657516500000|2022-07-11 05:15:00|10704.5|10699.5|10706.4|10701.4|10706.4|10701.4|10703.8|10698.8|11
1657516800000|2022-07-11 05:20:00|10706.6|10701.6|10703.4|10698.4|10707.4|10702.4|10703.2|10698.2|18
1657517100000|2022-07-11 05:25:00|10703.6|10698.6|10703.5|10698.5|10704.4|10699.4|10703|10698|8
1657517400000|2022-07-11 05:30:00|10703.4|10698.4|10707.8|10702.8|10708|10703|10703.3|10698.3|23
1657517700000|2022-07-11 05:35:00|10708|10703|10707.4|10702.4|10709.8|10704.8|10707.1|10702.1|21
1657518000000|2022-07-11 05:40:00|10707.5|10702.5|10708.7|10703.7|10709|10704|10707.3|10702.3|4
1657518300000|2022-07-11 05:45:00|10708.5|10703.5|10710|10705|10712.7|10707.7|10708.5|10703.5|35
1657518600000|2022-07-11 05:50:00|10709.9|10704.9|10713|10708|10715|10710|10709.9|10704.9|27
1657518900000|2022-07-11 05:55:00|10713.2|10708.2|10712.9|10707.9|10713.9|10708.9|10710.5|10705.5|30
1657519200000|2022-07-11 06:00:00|10713|10708|10712.4|10707.4|10714.5|10709.5|10710.7|10705.7|50
1657519500000|2022-07-11 06:05:00|10712.2|10707.2|10714.7|10709.7|10715.5|10710.5|10710.4|10705.4|35
1657519800000|2022-07-11 06:10:00|10715|10710|10716.8|10711.8|10716.9|10711.9|10713.3|10708.3|89
1657520100000|2022-07-11 06:15:00|10716.6|10711.6|10712.8|10707.8|10717.6|10712.6|10712|10707|94
1657520400000|2022-07-11 06:20:00|10712.9|10707.9|10717.5|10712.5|10717.9|10712.9|10712.8|10707.8|35
1657520700000|2022-07-11 06:25:00|10717.3|10712.3|10718|10713|10720|10715|10716.5|10711.5|67
1657521000000|2022-07-11 06:30:00|10717.6|10712.6|10715.8|10710.8|10718|10713|10714.3|10709.3|46
1657521300000|2022-07-11 06:35:00|10716|10711|10712.8|10707.8|10716.4|10711.4|10711.2|10706.2|61
1657521600000|2022-07-11 06:40:00|10713|10708|10718|10713|10718.3|10713.3|10712.8|10707.8|32
1657521900000|2022-07-11 06:45:00|10717.9|10712.9|10718.7|10713.7|10719.2|10714.2|10716.4|10711.4|41
1657522200000|2022-07-11 06:50:00|10718.6|10713.6|10725.9|10720.9|10728.3|10723.3|10718.6|10713.6|211
1657522500000|2022-07-11 06:55:00|10725.7|10720.7|10722.5|10717.5|10726|10721|10721.2|10716.2|69
1657522800000|2022-07-11 07:00:00|10722.3|10717.3|10725.4|10720.4|10728.3|10723.3|10720.2|10715.2|83
1657523100000|2022-07-11 07:05:00|10725.5|10720.5|10716.2|10711.2|10725.7|10720.7|10713.8|10708.8|74
1657523400000|2022-07-11 07:10:00|10716.3|10711.3|10720.2|10715.2|10720.3|10715.3|10713.8|10708.8|49
1657523700000|2022-07-11 07:15:00|10720.3|10715.3|10720|10715|10722.3|10717.3|10717.5|10712.5|68
1657524000000|2022-07-11 07:20:00|10719.8|10714.8|10723.4|10718.4|10726.6|10721.6|10719.2|10714.2|61
1657524300000|2022-07-11 07:25:00|10723.6|10718.6|10727.5|10722.5|10729.6|10724.6|10723.2|10718.2|89
1657524600000|2022-07-11 07:30:00|10727.7|10722.7|10723.6|10718.6|10728.8|10723.8|10722.7|10717.7|39
1657524900000|2022-07-11 07:35:00|10723.4|10718.4|10724.9|10719.9|10726.6|10721.6|10721.2|10716.2|31
1657525200000|2022-07-11 07:40:00|10724.7|10719.7|10726.7|10721.7|10726.9|10721.9|10722.7|10717.7|19
1657525500000|2022-07-11 07:45:00|10726.5|10721.5|10731|10726|10731.1|10726.1|10723.4|10718.4|59
1657525800000|2022-07-11 07:50:00|10730.8|10725.8|10734.3|10729.3|10735.9|10730.9|10730.8|10725.8|156
1657526100000|2022-07-11 07:55:00|10734.1|10729.1|10731.4|10726.4|10734.5|10729.5|10729|10724|35
1657526400000|2022-07-11 08:00:00|10731.2|10726.2|10734.8|10729.8|10734.9|10729.9|10729.4|10724.4|25
1657526700000|2022-07-11 08:05:00|10734.9|10729.9|10732.6|10727.6|10734.9|10729.9|10730.4|10725.4|63
1657527000000|2022-07-11 08:10:00|10733.2|10728.2|10726.1|10721.1|10733.2|10728.2|10721.8|10716.8|85
1657527300000|2022-07-11 08:15:00|10726.2|10721.2|10723.3|10718.3|10729.5|10724.5|10723.1|10718.1|52
1657527600000|2022-07-11 08:20:00|10723.5|10718.5|10726.1|10721.1|10728.5|10723.5|10723.3|10718.3|36
1657527900000|2022-07-11 08:25:00|10726.2|10721.2|10725.7|10720.7|10729.2|10724.2|10725.4|10720.4|38
1657528200000|2022-07-11 08:30:00|10725.8|10720.8|10719.4|10714.4|10726.1|10721.1|10719.4|10714.4|53
1657528500000|2022-07-11 08:35:00|10720.1|10715.1|10715.2|10710.2|10720.8|10715.8|10715.1|10710.1|68
1657528800000|2022-07-11 08:40:00|10715.3|10710.3|10718|10713|10720|10715|10715|10710|37
1657529100000|2022-07-11 08:45:00|10717.9|10712.9|10721.5|10716.5|10722.8|10717.8|10717.9|10712.9|22
1657529400000|2022-07-11 08:50:00|10721.3|10716.3|10721.6|10716.6|10723.4|10718.4|10719.5|10714.5|69
1657529700000|2022-07-11 08:55:00|10721.5|10716.5|10727|10722|10727.4|10722.4|10721.1|10716.1|51
1657530000000|2022-07-11 09:00:00|10727.3|10722.3|10725.8|10720.8|10728.9|10723.9|10724.5|10719.5|46
1657530300000|2022-07-11 09:05:00|10725.6|10720.6|10723.5|10718.5|10725.8|10720.8|10720.5|10715.5|14
1657530600000|2022-07-11 09:10:00|10723.6|10718.6|10724.7|10719.7|10725.1|10720.1|10721|10716|10
1657530900000|2022-07-11 09:15:00|10724.5|10719.5|10728.9|10723.9|10729.9|10724.9|10723.9|10718.9|25
1657531200000|2022-07-11 09:20:00|10729.1|10724.1|10727.1|10722.1|10730.3|10725.3|10726.9|10721.9|35
1657531500000|2022-07-11 09:25:00|10726.9|10721.9|10730.6|10725.6|10731.4|10726.4|10724.3|10719.3|61
1657531800000|2022-07-11 09:30:00|10730.4|10725.4|10733.7|10728.7|10737.1|10732.1|10728.9|10723.9|154
1657532100000|2022-07-11 09:35:00|10733.9|10728.9|10733.4|10728.4|10735|10730|10732|10727|29
1657532400000|2022-07-11 09:40:00|10733.3|10728.3|10739.2|10734.2|10740.2|10735.2|10729|10724|83
1657532700000|2022-07-11 09:45:00|10739.3|10734.3|10739.1|10734.1|10739.8|10734.8|10735.7|10730.7|42
1657533000000|2022-07-11 09:50:00|10739.3|10734.3|10739|10734|10741.1|10736.1|10737.8|10732.8|72
1657533300000|2022-07-11 09:55:00|10739.2|10734.2|10741.7|10736.7|10742.4|10737.4|10737.5|10732.5|85
1657533600000|2022-07-11 10:00:00|10741.5|10736.5|10742.8|10737.8|10743.7|10738.7|10740.8|10735.8|60
1657533900000|2022-07-11 10:05:00|10742.7|10737.7|10743.5|10738.5|10746.6|10741.6|10741.4|10736.4|55
1657534200000|2022-07-11 10:10:00|10743.7|10738.7|10742.2|10737.2|10744.4|10739.4|10741|10736|74
1657534500000|2022-07-11 10:15:00|10742|10737|10739.8|10734.8|10742.9|10737.9|10738.2|10733.2|41
1657534800000|2022-07-11 10:20:00|10739.5|10734.5|10738.5|10733.5|10739.6|10734.6|10736|10731|24
1657535100000|2022-07-11 10:25:00|10738.7|10733.7|10739.6|10734.6|10740.9|10735.9|10737.6|10732.6|39
1657535400000|2022-07-11 10:30:00|10739.4|10734.4|10741.6|10736.6|10744|10739|10738.9|10733.9|15
1657535700000|2022-07-11 10:35:00|10741.5|10736.5|10737.9|10732.9|10742.3|10737.3|10737.5|10732.5|9
1657536000000|2022-07-11 10:40:00|10738|10733|10732.4|10727.4|10738.3|10733.3|10732.4|10727.4|96
1657536300000|2022-07-11 10:45:00|10732.5|10727.5|10733.3|10728.3|10735.5|10730.5|10731.7|10726.7|32
1657536600000|2022-07-11 10:50:00|10733.1|10728.1|10736.7|10731.7|10736.7|10731.7|10732.4|10727.4|19
1657536900000|2022-07-11 10:55:00|10736.8|10731.8|10734.5|10729.5|10737.5|10732.5|10732.8|10727.8|35
1657537200000|2022-07-11 11:00:00|10734.3|10729.3|10732.8|10727.8|10735.3|10730.3|10731.8|10726.8|31
1657537500000|2022-07-11 11:05:00|10732.5|10727.5|10732.1|10727.1|10734.5|10729.5|10731.3|10726.3|43
1657537800000|2022-07-11 11:10:00|10731.9|10726.9|10733.1|10728.1|10733.1|10728.1|10729.2|10724.2|49
1657538100000|2022-07-11 11:15:00|10733.2|10728.2|10733.3|10728.3|10733.9|10728.9|10730.4|10725.4|35
1657538400000|2022-07-11 11:20:00|10733.4|10728.4|10740.4|10735.4|10740.5|10735.5|10732.3|10727.3|54
1657538700000|2022-07-11 11:25:00|10740.6|10735.6|10747.5|10742.5|10747.9|10742.9|10740.3|10735.3|63
1657539000000|2022-07-11 11:30:00|10747.2|10742.2|10747.4|10742.4|10748.8|10743.8|10743.5|10738.5|70
1657539300000|2022-07-11 11:35:00|10747.8|10742.8|10749.3|10744.3|10750|10745|10746.4|10741.4|41
1657539600000|2022-07-11 11:40:00|10749.4|10744.4|10752.7|10747.7|10753.8|10748.8|10748.4|10743.4|180
1657539900000|2022-07-11 11:45:00|10752.6|10747.6|10757.2|10752.2|10757.8|10752.8|10751.1|10746.1|107
1657540200000|2022-07-11 11:50:00|10757.3|10752.3|10760.3|10755.3|10760.3|10755.3|10755.1|10750.1|116
1657540500000|2022-07-11 11:55:00|10760.2|10755.2|10755.8|10750.8|10760.3|10755.3|10755.8|10750.8|62
1657540800000|2022-07-11 12:00:00|10755.6|10750.6|10757.2|10752.2|10757.2|10752.2|10752.2|10747.2|80
1657541100000|2022-07-11 12:05:00|10757.3|10752.3|10757.4|10752.4|10758.8|10753.8|10752|10747|133
1657541400000|2022-07-11 12:10:00|10757.6|10752.6|10749.9|10744.9|10757.6|10752.6|10749.8|10744.8|74
1657541700000|2022-07-11 12:15:00|10750.3|10745.3|10749.8|10744.8|10751.3|10746.3|10746.3|10741.3|97
1657542000000|2022-07-11 12:20:00|10749.7|10744.7|10748.1|10743.1|10750.8|10745.8|10745.4|10740.4|74
1657542300000|2022-07-11 12:25:00|10747.9|10742.9|10756.2|10751.2|10756.4|10751.4|10747.1|10742.1|99
1657542600000|2022-07-11 12:30:00|10756.4|10751.4|10765.8|10760.8|10766.4|10761.4|10750.4|10745.4|329
1657542900000|2022-07-11 12:35:00|10765.9|10760.9|10769.8|10764.8|10770.8|10765.8|10765.5|10760.5|201
1657543200000|2022-07-11 12:40:00|10769.9|10764.9|10770.1|10765.1|10771.6|10766.6|10766.5|10761.5|131
1657543500000|2022-07-11 12:45:00|10770|10765|10766.7|10761.7|10772.4|10767.4|10766.7|10761.7|136
1657543800000|2022-07-11 12:50:00|10766.5|10761.5|10768.1|10763.1|10769.4|10764.4|10763.5|10758.5|53
1657544100000|2022-07-11 12:55:00|10767.9|10762.9|10766.1|10761.1|10769.9|10764.9|10761.3|10756.3|88
1657544400000|2022-07-11 13:00:00|10766|10761|10770.4|10765.4|10779.4|10774.4|10765.1|10760.1|252
1657544700000|2022-07-11 13:05:00|10770.2|10765.2|10782.9|10777.9|10782.9|10777.9|10768.9|10763.9|185
1657545000000|2022-07-11 13:10:00|10783|10778|10787|10782|10787.5|10782.5|10781.2|10776.2|325
1657545300000|2022-07-11 13:15:00|10786.7|10781.7|10780.6|10775.6|10786.9|10781.9|10779.1|10774.1|171
1657545600000|2022-07-11 13:20:00|10780.8|10775.8|10779.5|10774.5|10784|10779|10778.9|10773.9|101
1657545900000|2022-07-11 13:25:00|10779.7|10774.7|10782.1|10777.1|10787.3|10782.3|10779.5|10774.5|99
1657546200000|2022-07-11 13:30:00|10782.3|10777.3|10787.9|10782.9|10788.1|10783.1|10779.5|10774.5|203
1657546500000|2022-07-11 13:35:00|10787.7|10782.7|10788.4|10783.4|10790.4|10785.4|10784.6|10779.6|231
1657546800000|2022-07-11 13:40:00|10788.6|10783.6|10786.5|10781.5|10792.4|10787.4|10786.5|10781.5|428
1657547100000|2022-07-11 13:45:00|10786.7|10781.7|10788|10783|10792.9|10787.9|10786|10781|281
1657547400000|2022-07-11 13:50:00|10788.2|10783.2|10779.9|10774.9|10790.2|10785.2|10779.8|10774.8|134
1657547700000|2022-07-11 13:55:00|10780.2|10775.2|10776.6|10771.6|10782.4|10777.4|10770.1|10765.1|243
1657548000000|2022-07-11 14:00:00|10776.4|10771.4|10777.3|10772.3|10781.9|10776.9|10776|10771|166
1657548300000|2022-07-11 14:05:00|10777.4|10772.4|10773.2|10768.2|10779.3|10774.3|10772|10767|128
1657548600000|2022-07-11 14:10:00|10773|10768|10775.6|10770.6|10775.6|10770.6|10767.2|10762.2|266
1657548900000|2022-07-11 14:15:00|10775.4|10770.4|10778.9|10773.9|10779.7|10774.7|10771.2|10766.2|204
1657549200000|2022-07-11 14:20:00|10779|10774|10783.3|10778.3|10783.8|10778.8|10778.9|10773.9|237
1657549500000|2022-07-11 14:25:00|10783.2|10778.2|10782.2|10777.2|10784.9|10779.9|10777.1|10772.1|257
1657549800000|2022-07-11 14:30:00|10782.4|10777.4|10775.2|10770.2|10783.4|10778.4|10772.9|10767.9|182
1657550100000|2022-07-11 14:35:00|10774.9|10769.9|10770.3|10765.3|10775.1|10770.1|10770.1|10765.1|147
1657550400000|2022-07-11 14:40:00|10770.1|10765.1|10763.4|10758.4|10770.9|10765.9|10763.4|10758.4|335
1657550700000|2022-07-11 14:45:00|10763.5|10758.5|10766.8|10761.8|10771.4|10766.4|10762.4|10757.4|161
1657551000000|2022-07-11 14:50:00|10766.9|10761.9|10763.4|10758.4|10771.3|10766.3|10756.9|10751.9|295
1657551300000|2022-07-11 14:55:00|10763.3|10758.3|10767.8|10762.8|10769.9|10764.9|10763.1|10758.1|159
1657551600000|2022-07-11 15:00:00|10768|10763|10765.9|10760.9|10770.2|10765.2|10763.5|10758.5|135
1657551900000|2022-07-11 15:05:00|10766|10761|10765.7|10760.7|10769.3|10764.3|10762.7|10757.7|157
1657552200000|2022-07-11 15:10:00|10765.8|10760.8|10759.3|10754.3|10766|10761|10757.9|10752.9|132
1657552500000|2022-07-11 15:15:00|10759.1|10754.1|10763.8|10758.8|10765.3|10760.3|10757.7|10752.7|89
1657552800000|2022-07-11 15:20:00|10763.7|10758.7|10765.3|10760.3|10766.1|10761.1|10762|10757|93
1657553100000|2022-07-11 15:25:00|10765.4|10760.4|10764.1|10759.1|10765.6|10760.6|10760.5|10755.5|43
1657553400000|2022-07-11 15:30:00|10764.3|10759.3|10760.5|10755.5|10765|10760|10757.6|10752.6|193
1657553700000|2022-07-11 15:35:00|10760.7|10755.7|10761.9|10756.9|10764.1|10759.1|10759.4|10754.4|409
1657554000000|2022-07-11 15:40:00|10762|10757|10763|10758|10766.6|10761.6|10761.5|10756.5|222
1657554300000|2022-07-11 15:45:00|10762.7|10757.7|10767.8|10762.8|10769.3|10764.3|10762|10757|298
1657554600000|2022-07-11 15:50:00|10767.7|10762.7|10762.6|10757.6|10768.4|10763.4|10761.9|10756.9|46
1657554900000|2022-07-11 15:55:00|10762.4|10757.4|10758.4|10753.4|10762.6|10757.6|10757.9|10752.9|83
1657555200000|2022-07-11 16:00:00|10758.5|10753.5|10764.5|10759.5|10766.4|10761.4|10757|10752|108
1657555500000|2022-07-11 16:05:00|10764.7|10759.7|10762.7|10757.7|10766.1|10761.1|10761.9|10756.9|23
1657555800000|2022-07-11 16:10:00|10762.9|10757.9|10765.9|10760.9|10766.3|10761.3|10762.2|10757.2|34
1657556100000|2022-07-11 16:15:00|10766.1|10761.1|10765.9|10760.9|10767|10762|10764.2|10759.2|35
1657556400000|2022-07-11 16:20:00|10765.7|10760.7|10772.5|10767.5|10774|10769|10764.8|10759.8|55
1657556700000|2022-07-11 16:25:00|10772.3|10767.3|10773.2|10768.2|10773.8|10768.8|10770.3|10765.3|24
1657557000000|2022-07-11 16:30:00|10773.1|10768.1|10774.5|10769.5|10778.3|10773.3|10773.1|10768.1|258
1657557300000|2022-07-11 16:35:00|10774.7|10769.7|10772.6|10767.6|10774.7|10769.7|10770.7|10765.7|75
1657557600000|2022-07-11 16:40:00|10772.4|10767.4|10773.2|10768.2|10775.4|10770.4|10772.4|10767.4|90
1657557900000|2022-07-11 16:45:00|10773|10768|10776.2|10771.2|10776.6|10771.6|10772.3|10767.3|39
1657558200000|2022-07-11 16:50:00|10776|10771|10777.5|10772.5|10778.7|10773.7|10775.5|10770.5|61
1657558500000|2022-07-11 16:55:00|10777.3|10772.3|10777.2|10772.2|10778.2|10773.2|10774.8|10769.8|86
1657558800000|2022-07-11 17:00:00|10776.8|10771.8|10775.3|10770.3|10779.7|10774.7|10773.3|10768.3|123
1657559100000|2022-07-11 17:05:00|10775.5|10770.5|10771.6|10766.6|10777|10772|10771.2|10766.2|62
1657559400000|2022-07-11 17:10:00|10771.8|10766.8|10768.2|10763.2|10772|10767|10767.9|10762.9|103
1657559700000|2022-07-11 17:15:00|10768.4|10763.4|10770.4|10765.4|10771.7|10766.7|10768.3|10763.3|33
1657560000000|2022-07-11 17:20:00|10770.5|10765.5|10771.7|10766.7|10772.3|10767.3|10768.3|10763.3|20
1657560300000|2022-07-11 17:25:00|10771.5|10766.5|10772.8|10767.8|10773.2|10768.2|10769.8|10764.8|50
1657560600000|2022-07-11 17:30:00|10772.4|10767.4|10770|10765|10775.4|10770.4|10769.2|10764.2|139
1657560900000|2022-07-11 17:35:00|10770.2|10765.2|10770.5|10765.5|10772.6|10767.6|10769.3|10764.3|26
1657561200000|2022-07-11 17:40:00|10770.7|10765.7|10768.5|10763.5|10770.7|10765.7|10766.1|10761.1|68
1657561500000|2022-07-11 17:45:00|10768.7|10763.7|10766.7|10761.7|10768.7|10763.7|10766.2|10761.2|61
1657561800000|2022-07-11 17:50:00|10766.8|10761.8|10769.7|10764.7|10770|10765|10766.8|10761.8|59
1657562100000|2022-07-11 17:55:00|10769.9|10764.9|10768.2|10763.2|10770.9|10765.9|10767.8|10762.8|39
1657562400000|2022-07-11 18:00:00|10768|10763|10771.4|10766.4|10771.9|10766.9|10765.7|10760.7|24
1657562700000|2022-07-11 18:05:00|10771.6|10766.6|10775.1|10770.1|10775.5|10770.5|10770.3|10765.3|96
1657563000000|2022-07-11 18:10:00|10775.3|10770.3|10775.4|10770.4|10776.7|10771.7|10774|10769|66
1657563300000|2022-07-11 18:15:00|10775.5|10770.5|10771.2|10766.2|10775.5|10770.5|10770|10765|26
1657563600000|2022-07-11 18:20:00|10771.3|10766.3|10773.1|10768.1|10774.3|10769.3|10770.9|10765.9|51
1657563900000|2022-07-11 18:25:00|10772.9|10767.9|10772.6|10767.6|10773.8|10768.8|10772|10767|22
1657564200000|2022-07-11 18:30:00|10772.8|10767.8|10772.9|10767.9|10774|10769|10772.2|10767.2|45
1657564500000|2022-07-11 18:35:00|10773.1|10768.1|10770.5|10765.5|10773.1|10768.1|10770.2|10765.2|28
1657564800000|2022-07-11 18:40:00|10770.7|10765.7|10768.5|10763.5|10770.7|10765.7|10767.1|10762.1|33
1657565100000|2022-07-11 18:45:00|10768.7|10763.7|10771.4|10766.4|10772.3|10767.3|10768.3|10763.3|44
1657565400000|2022-07-11 18:50:00|10771.2|10766.2|10775.2|10770.2|10775.8|10770.8|10771.2|10766.2|63
1657565700000|2022-07-11 18:55:00|10775.3|10770.3|10774.6|10769.6|10778.4|10773.4|10774.5|10769.5|321
1657566000000|2022-07-11 19:00:00|10774.8|10769.8|10775.5|10770.5|10776.8|10771.8|10772.3|10767.3|41
1657566300000|2022-07-11 19:05:00|10775.6|10770.6|10775.7|10770.7|10777.7|10772.7|10775.3|10770.3|97
1657566600000|2022-07-11 19:10:00|10775.9|10770.9|10778.2|10773.2|10779.1|10774.1|10774.6|10769.6|55
1657566900000|2022-07-11 19:15:00|10778.3|10773.3|10783.2|10778.2|10783.8|10778.8|10778.1|10773.1|106
1657567200000|2022-07-11 19:20:00|10783.3|10778.3|10786.3|10781.3|10787.9|10782.9|10782.9|10777.9|136
1657567500000|2022-07-11 19:25:00|10786.5|10781.5|10788.6|10783.6|10790.6|10785.6|10785.8|10780.8|183
1657567800000|2022-07-11 19:30:00|10788.4|10783.4|10789.2|10784.2|10789.4|10784.4|10784.1|10779.1|78
1657568100000|2022-07-11 19:35:00|10789.1|10784.1|10788.9|10783.9|10790.3|10785.3|10788.1|10783.1|63
1657568400000|2022-07-11 19:40:00|10789.1|10784.1|10793.8|10788.8|10794|10789|10788.6|10783.6|127
1657568700000|2022-07-11 19:45:00|10794|10789|10794.8|10789.8|10795.7|10790.7|10792.6|10787.6|67
1657569000000|2022-07-11 19:50:00|10795|10790|10798.6|10793.6|10799.4|10794.4|10793.6|10788.6|74
1657569300000|2022-07-11 19:55:00|10799|10794|10790.4|10785.4|10800.3|10795.3|10790|10785|153
1657569600000|2022-07-11 20:00:00|10790.2|10785.2|10790|10785|10792.1|10787.1|10789.1|10784.1|65
1657569900000|2022-07-11 20:05:00|10789.9|10784.9|10791.3|10786.3|10793.5|10788.5|10789.9|10784.9|29
1657570200000|2022-07-11 20:10:00|10791.4|10786.4|10792.3|10787.3|10792.9|10787.9|10790.4|10785.4|6
1657570500000|2022-07-11 20:15:00|10792.4|10787.4|10792.3|10787.3|10792.8|10787.8|10790.1|10785.1|23
1657570800000|2022-07-11 20:20:00|10792.1|10787.1|10791.1|10786.1|10792.4|10787.4|10790.6|10785.6|13
1657571100000|2022-07-11 20:25:00|10790.9|10785.9|10790.9|10785.9|10792.9|10787.9|10790.6|10785.6|25
1657571400000|2022-07-11 20:30:00|10791.1|10786.1|10791.5|10786.5|10792.1|10787.1|10791|10786|12
1657571700000|2022-07-11 20:35:00|10791.7|10786.7|10793.9|10788.9|10794.3|10789.3|10791.5|10786.5|21
1657572000000|2022-07-11 20:40:00|10794.1|10789.1|10793.9|10788.9|10794.1|10789.1|10792.4|10787.4|13
1657572300000|2022-07-11 20:45:00|10794.1|10789.1|10792.2|10787.2|10794.6|10789.6|10791.1|10786.1|19
1657572600000|2022-07-11 20:50:00|10792.4|10787.4|10793.9|10788.9|10794.4|10789.4|10792|10787|22
1657572900000|2022-07-11 20:55:00|10794|10789|10796.5|10789.5|10796.5|10791.3|10793.1|10788.1|37
1657584000000|2022-07-12 00:00:00|10790.9|10785.9|10783.5|10778.5|10791.5|10786.5|10783.1|10778.1|91
1657584300000|2022-07-12 00:05:00|10783.7|10778.7|10782.6|10777.6|10785|10780|10781.3|10776.3|25
1657584600000|2022-07-12 00:10:00|10782.8|10777.8|10783|10778|10784.5|10779.5|10780.4|10775.4|30
1657584900000|2022-07-12 00:15:00|10783.2|10778.2|10784.6|10779.6|10785.4|10780.4|10782.7|10777.7|37
1657585200000|2022-07-12 00:20:00|10784.7|10779.7|10786.8|10781.8|10786.9|10781.9|10783.4|10778.4|27
1657585500000|2022-07-12 00:25:00|10786.9|10781.9|10795.2|10790.2|10795.7|10790.7|10786.5|10781.5|40
1657585800000|2022-07-12 00:30:00|10795.1|10790.1|10793.8|10788.8|10797.2|10792.2|10793.4|10788.4|83
1657586100000|2022-07-12 00:35:00|10793.9|10788.9|10791.4|10786.4|10795|10790|10791.4|10786.4|39
1657586400000|2022-07-12 00:40:00|10791.2|10786.2|10791.2|10786.2|10793.7|10788.7|10790|10785|30
1657586700000|2022-07-12 00:45:00|10791.3|10786.3|10790.2|10785.2|10792.1|10787.1|10786.4|10781.4|86
1657587000000|2022-07-12 00:50:00|10789.6|10784.6|10792.4|10787.4|10795|10790|10789.6|10784.6|47
1657587300000|2022-07-12 00:55:00|10791.8|10786.8|10793.5|10788.5|10794.8|10789.8|10790.6|10785.6|18
1657587600000|2022-07-12 01:00:00|10793.6|10788.6|10799.1|10794.1|10801|10796|10792.2|10787.2|76
1657587900000|2022-07-12 01:05:00|10799|10794|10807.8|10802.8|10808.4|10803.4|10798.4|10793.4|178
1657588200000|2022-07-12 01:10:00|10808|10803|10815.9|10810.9|10817.1|10812.1|10807.8|10802.8|207
1657588500000|2022-07-12 01:15:00|10815.8|10810.8|10818.9|10813.9|10820.6|10815.6|10814.6|10809.6|190
1657588800000|2022-07-12 01:20:00|10819.1|10814.1|10819.6|10814.6|10821.9|10816.9|10814.3|10809.3|148
1657589100000|2022-07-12 01:25:00|10819.5|10814.5|10815.9|10810.9|10820.2|10815.2|10815.1|10810.1|93
1657589400000|2022-07-12 01:30:00|10815.7|10810.7|10808.6|10803.6|10815.9|10810.9|10805.7|10800.7|173
1657589700000|2022-07-12 01:35:00|10808.4|10803.4|10807.6|10802.6|10811.2|10806.2|10806.8|10801.8|50
1657590000000|2022-07-12 01:40:00|10807.4|10802.4|10805.7|10800.7|10809|10804|10804.1|10799.1|57
1657590300000|2022-07-12 01:45:00|10805.3|10800.3|10806|10801|10810.7|10805.7|10803.7|10798.7|82
1657590600000|2022-07-12 01:50:00|10806.2|10801.2|10802.9|10797.9|10807.8|10802.8|10801.6|10796.6|98
1657590900000|2022-07-12 01:55:00|10803.1|10798.1|10801.3|10796.3|10803.9|10798.9|10798.9|10793.9|52
1657591200000|2022-07-12 02:00:00|10801.1|10796.1|10805.9|10800.9|10806.9|10801.9|10800.9|10795.9|73
1657591500000|2022-07-12 02:05:00|10806|10801|10801.9|10796.9|10806|10801|10800.9|10795.9|26
1657591800000|2022-07-12 02:10:00|10802|10797|10801.1|10796.1|10803.7|10798.7|10799.8|10794.8|23
1657592100000|2022-07-12 02:15:00|10801.3|10796.3|10807.1|10802.1|10807.1|10802.1|10801.1|10796.1|75
1657592400000|2022-07-12 02:20:00|10806.9|10801.9|10804.8|10799.8|10812.8|10807.8|10804.3|10799.3|79
1657592700000|2022-07-12 02:25:00|10804.7|10799.7|10808.9|10803.9|10811.1|10806.1|10803.3|10798.3|43
1657593000000|2022-07-12 02:30:00|10808.7|10803.7|10806.8|10801.8|10809.6|10804.6|10805.2|10800.2|24
1657593300000|2022-07-12 02:35:00|10806.6|10801.6|10803.8|10798.8|10806.8|10801.8|10802.4|10797.4|22
1657593600000|2022-07-12 02:40:00|10803.4|10798.4|10804.2|10799.2|10805.2|10800.2|10802.7|10797.7|17
1657593900000|2022-07-12 02:45:00|10803.9|10798.9|10803.9|10798.9|10804.5|10799.5|10802.6|10797.6|21
1657594200000|2022-07-12 02:50:00|10804.1|10799.1|10805.5|10800.5|10806.2|10801.2|10803|10798|16
1657594500000|2022-07-12 02:55:00|10805.4|10800.4|10803.8|10798.8|10806.8|10801.8|10803.8|10798.8|24
1657594800000|2022-07-12 03:00:00|10803.9|10798.9|10805.6|10800.6|10806.2|10801.2|10800.8|10795.8|66
1657595100000|2022-07-12 03:05:00|10805.4|10800.4|10805.8|10800.8|10809.8|10804.8|10805.2|10800.2|77
1657595400000|2022-07-12 03:10:00|10805.7|10800.7|10807.6|10802.6|10809.8|10804.8|10805.4|10800.4|17
1657595700000|2022-07-12 03:15:00|10807.5|10802.5|10808.2|10803.2|10808.2|10803.2|10806.1|10801.1|21
1657596000000|2022-07-12 03:20:00|10808.3|10803.3|10809.6|10804.6|10811.4|10806.4|10808.3|10803.3|46
1657596300000|2022-07-12 03:25:00|10809.8|10804.8|10805.8|10800.8|10809.8|10804.8|10805.6|10800.6|20
1657596600000|2022-07-12 03:30:00|10806.2|10801.2|10806.6|10801.6|10807.1|10802.1|10804.4|10799.4|74
1657596900000|2022-07-12 03:35:00|10806.8|10801.8|10808|10803|10810.8|10805.8|10806.4|10801.4|23
1657597200000|2022-07-12 03:40:00|10807.9|10802.9|10806.8|10801.8|10809.4|10804.4|10806.4|10801.4|65
1657597500000|2022-07-12 03:45:00|10806.6|10801.6|10806.8|10801.8|10807.9|10802.9|10805.3|10800.3|8
1657597800000|2022-07-12 03:50:00|10806.6|10801.6|10805.5|10800.5|10807.3|10802.3|10804.7|10799.7|77
1657598100000|2022-07-12 03:55:00|10805.7|10800.7|10805.3|10800.3|10807|10802|10804.4|10799.4|74
1657598400000|2022-07-12 04:00:00|10805.5|10800.5|10809.1|10804.1|10809.8|10804.8|10805.2|10800.2|84
1657598700000|2022-07-12 04:05:00|10809.3|10804.3|10809.4|10804.4|10810|10805|10807.4|10802.4|84
1657599000000|2022-07-12 04:10:00|10809.2|10804.2|10812.1|10807.1|10813.5|10808.5|10809.1|10804.1|191
1657599300000|2022-07-12 04:15:00|10812|10807|10812.4|10807.4|10813.8|10808.8|10810.5|10805.5|310
1657599600000|2022-07-12 04:20:00|10812.3|10807.3|10814.3|10809.3|10817.5|10812.5|10811.9|10806.9|143
1657599900000|2022-07-12 04:25:00|10814.2|10809.2|10814.9|10809.9|10816|10811|10813.6|10808.6|84
1657600200000|2022-07-12 04:30:00|10814.8|10809.8|10818.4|10813.4|10819|10814|10814.4|10809.4|98
1657600500000|2022-07-12 04:35:00|10818.3|10813.3|10816.9|10811.9|10818.9|10813.9|10816.4|10811.4|67
1657600800000|2022-07-12 04:40:00|10817.1|10812.1|10817.9|10812.9|10819.7|10814.7|10815.5|10810.5|80
1657601100000|2022-07-12 04:45:00|10817.7|10812.7|10817.9|10812.9|10821.4|10816.4|10817.2|10812.2|123
1657601400000|2022-07-12 04:50:00|10818.1|10813.1|10816.9|10811.9|10820.6|10815.6|10816|10811|119
1657601700000|2022-07-12 04:55:00|10816.8|10811.8|10816.1|10811.1|10817.1|10812.1|10815.6|10810.6|120
1657602000000|2022-07-12 05:00:00|10816.3|10811.3|10817.1|10812.1|10820.3|10815.3|10814.6|10809.6|135
1657602300000|2022-07-12 05:05:00|10817.2|10812.2|10821.4|10816.4|10821.7|10816.7|10817.1|10812.1|178
1657602600000|2022-07-12 05:10:00|10821.2|10816.2|10821.1|10816.1|10825.8|10820.8|10820.8|10815.8|219
1657602900000|2022-07-12 05:15:00|10821.2|10816.2|10820.5|10815.5|10824.6|10819.6|10820.1|10815.1|170
1657603200000|2022-07-12 05:20:00|10820.7|10815.7|10822.7|10817.7|10822.8|10817.8|10819.6|10814.6|130
1657603500000|2022-07-12 05:25:00|10822.5|10817.5|10818.9|10813.9|10822.9|10817.9|10817.1|10812.1|138
1657603800000|2022-07-12 05:30:00|10819|10814|10820.6|10815.6|10823.9|10818.9|10819|10814|77
1657604100000|2022-07-12 05:35:00|10820.4|10815.4|10820.6|10815.6|10821|10816|10817.8|10812.8|31
1657604400000|2022-07-12 05:40:00|10820.7|10815.7|10817.8|10812.8|10821.6|10816.6|10817|10812|57
1657604700000|2022-07-12 05:45:00|10818|10813|10821.8|10816.8|10821.8|10816.8|10816.7|10811.7|75
1657605000000|2022-07-12 05:50:00|10822|10817|10819.4|10814.4|10822|10817|10817.5|10812.5|54
1657605300000|2022-07-12 05:55:00|10819.3|10814.3|10822.5|10817.5|10822.7|10817.7|10818.6|10813.6|24
1657605600000|2022-07-12 06:00:00|10822.3|10817.3|10822.7|10817.7|10823.6|10818.6|10817.7|10812.7|130
1657605900000|2022-07-12 06:05:00|10822.8|10817.8|10818.8|10813.8|10824.2|10819.2|10817.8|10812.8|41
1657606200000|2022-07-12 06:10:00|10819|10814|10810.8|10805.8|10819.7|10814.7|10810.7|10805.7|87
1657606500000|2022-07-12 06:15:00|10811|10806|10814.6|10809.6|10815.5|10810.5|10810.8|10805.8|21
1657606800000|2022-07-12 06:20:00|10814.8|10809.8|10809|10804|10815.3|10810.3|10807.2|10802.2|61
1657607100000|2022-07-12 06:25:00|10808.9|10803.9|10810|10805|10811|10806|10807.5|10802.5|26
1657607400000|2022-07-12 06:30:00|10809.8|10804.8|10802.5|10797.5|10812.2|10807.2|10801.9|10796.9|74
1657607700000|2022-07-12 06:35:00|10802.7|10797.7|10808|10803|10808.2|10803.2|10801|10796|52
1657608000000|2022-07-12 06:40:00|10808.1|10803.1|10808.5|10803.5|10811.5|10806.5|10807|10802|66
1657608300000|2022-07-12 06:45:00|10808.7|10803.7|10810.9|10805.9|10811.9|10806.9|10807.7|10802.7|79
1657608600000|2022-07-12 06:50:00|10811|10806|10815.6|10810.6|10816.3|10811.3|10810.7|10805.7|227
1657608900000|2022-07-12 06:55:00|10815.8|10810.8|10812.9|10807.9|10816.2|10811.2|10811.9|10806.9|290
1657609200000|2022-07-12 07:00:00|10813.1|10808.1|10809.3|10804.3|10825.2|10820.2|10806.8|10801.8|385
1657609500000|2022-07-12 07:05:00|10809.2|10804.2|10816.8|10811.8|10819.6|10814.6|10806.6|10801.6|293
1657609800000|2022-07-12 07:10:00|10817.3|10812.3|10821.9|10816.9|10827|10822|10816.3|10811.3|542
1657610100000|2022-07-12 07:15:00|10822|10817|10825|10820|10827.3|10822.3|10818.9|10813.9|238
1657610400000|2022-07-12 07:20:00|10824.8|10819.8|10821.9|10816.9|10826|10821|10820.9|10815.9|475
1657610700000|2022-07-12 07:25:00|10822.1|10817.1|10821.3|10816.3|10826.6|10821.6|10819.1|10814.1|180
1657611000000|2022-07-12 07:30:00|10821.4|10816.4|10823.6|10818.6|10824.4|10819.4|10819|10814|102
1657611300000|2022-07-12 07:35:00|10823.8|10818.8|10825.4|10820.4|10827.3|10822.3|10823|10818|70
1657611600000|2022-07-12 07:40:00|10825.6|10820.6|10826.7|10821.7|10827.7|10822.7|10822.3|10817.3|60
1657611900000|2022-07-12 07:45:00|10826.9|10821.9|10825.9|10820.9|10828.5|10823.5|10823.5|10818.5|38
1657612200000|2022-07-12 07:50:00|10826.1|10821.1|10828|10823|10829|10824|10824.8|10819.8|87
1657612500000|2022-07-12 07:55:00|10828.3|10823.3|10825.3|10820.3|10830.8|10825.8|10824.6|10819.6|110
1657612800000|2022-07-12 08:00:00|10825.4|10820.4|10825.5|10820.5|10827.8|10822.8|10823.5|10818.5|73
1657613100000|2022-07-12 08:05:00|10825.4|10820.4|10830.9|10825.9|10830.9|10825.9|10825.4|10820.4|78
1657613400000|2022-07-12 08:10:00|10830.7|10825.7|10829.3|10824.3|10830.8|10825.8|10823.5|10818.5|99
1657613700000|2022-07-12 08:15:00|10829.7|10824.7|10831.6|10826.6|10831.9|10826.9|10828.9|10823.9|102
1657614000000|2022-07-12 08:20:00|10831.5|10826.5|10826.5|10821.5|10831.9|10826.9|10825.5|10820.5|61
1657614300000|2022-07-12 08:25:00|10826.3|10821.3|10826|10821|10829|10824|10825.3|10820.3|60
1657614600000|2022-07-12 08:30:00|10826.2|10821.2|10824.3|10819.3|10826.5|10821.5|10824|10819|33
1657614900000|2022-07-12 08:35:00|10824.5|10819.5|10820.2|10815.2|10824.6|10819.6|10816.1|10811.1|92
1657615200000|2022-07-12 08:40:00|10820.4|10815.4|10823.5|10818.5|10823.8|10818.8|10817.5|10812.5|51
1657615500000|2022-07-12 08:45:00|10823.6|10818.6|10823|10818|10826.4|10821.4|10820.8|10815.8|53
1657615800000|2022-07-12 08:50:00|10822.8|10817.8|10824.1|10819.1|10824.8|10819.8|10821.3|10816.3|56
1657616100000|2022-07-12 08:55:00|10825|10820|10823.7|10818.7|10825|10820|10822.1|10817.1|45
1657616400000|2022-07-12 09:00:00|10823.8|10818.8|10828.9|10823.9|10830.5|10825.5|10821.2|10816.2|114
1657616700000|2022-07-12 09:05:00|10828.7|10823.7|10826.6|10821.6|10831.4|10826.4|10824.8|10819.8|107
1657617000000|2022-07-12 09:10:00|10826.8|10821.8|10830.4|10825.4|10830.5|10825.5|10826.3|10821.3|76
1657617300000|2022-07-12 09:15:00|10830.3|10825.3|10828|10823|10831.4|10826.4|10828|10823|51
1657617600000|2022-07-12 09:20:00|10828.2|10823.2|10826.3|10821.3|10828.7|10823.7|10825.8|10820.8|64
1657617900000|2022-07-12 09:25:00|10826.4|10821.4|10827.4|10822.4|10827.7|10822.7|10825.5|10820.5|26
1657618200000|2022-07-12 09:30:00|10827.3|10822.3|10827.9|10822.9|10829.1|10824.1|10825.5|10820.5|57
1657618500000|2022-07-12 09:35:00|10828|10823|10829.6|10824.6|10831.1|10826.1|10827.1|10822.1|53
1657618800000|2022-07-12 09:40:00|10829.8|10824.8|10831.4|10826.4|10831.6|10826.6|10829.4|10824.4|39
1657619100000|2022-07-12 09:45:00|10831.3|10826.3|10826.6|10821.6|10833|10828|10825.4|10820.4|105
1657619400000|2022-07-12 09:50:00|10826.4|10821.4|10824.6|10819.6|10829.9|10824.9|10823.4|10818.4|71
1657619700000|2022-07-12 09:55:00|10824.4|10819.4|10818.4|10813.4|10824.8|10819.8|10817.2|10812.2|149
1657620000000|2022-07-12 10:00:00|10818.5|10813.5|10812.9|10807.9|10819.7|10814.7|10811.5|10806.5|120
1657620300000|2022-07-12 10:05:00|10812.8|10807.8|10808.4|10803.4|10813.2|10808.2|10807.7|10802.7|139
1657620600000|2022-07-12 10:10:00|10808.5|10803.5|10808.3|10803.3|10810.6|10805.6|10805.2|10800.2|48
1657620900000|2022-07-12 10:15:00|10808.4|10803.4|10815.8|10810.8|10816.9|10811.9|10807.6|10802.6|99
1657621200000|2022-07-12 10:20:00|10815.6|10810.6|10816.2|10811.2|10816.4|10811.4|10812.8|10807.8|32
1657621500000|2022-07-12 10:25:00|10816.4|10811.4|10815.9|10810.9|10818.9|10813.9|10815.3|10810.3|72
1657621800000|2022-07-12 10:30:00|10816.1|10811.1|10820.1|10815.1|10822.3|10817.3|10813.6|10808.6|58
1657622100000|2022-07-12 10:35:00|10819.9|10814.9|10818.2|10813.2|10822.4|10817.4|10818.1|10813.1|66
1657622400000|2022-07-12 10:40:00|10818.4|10813.4|10815.6|10810.6|10819|10814|10814.4|10809.4|51
1657622700000|2022-07-12 10:45:00|10815.4|10810.4|10815.9|10810.9|10819.2|10814.2|10813.6|10808.6|71
1657623000000|2022-07-12 10:50:00|10815.7|10810.7|10817.3|10812.3|10819.3|10814.3|10815.1|10810.1|89
1657623300000|2022-07-12 10:55:00|10817.2|10812.2|10811.7|10806.7|10817.8|10812.8|10809.8|10804.8|170
1657623600000|2022-07-12 11:00:00|10811.9|10806.9|10807.4|10802.4|10813.9|10808.9|10806.2|10801.2|121
1657623900000|2022-07-12 11:05:00|10807.6|10802.6|10808.4|10803.4|10809.3|10804.3|10805.6|10800.6|114
1657624200000|2022-07-12 11:10:00|10808.2|10803.2|10803.7|10798.7|10809.8|10804.8|10801.6|10796.6|63
1657624500000|2022-07-12 11:15:00|10803.9|10798.9|10785.6|10780.6|10803.9|10798.9|10782.4|10777.4|293
1657624800000|2022-07-12 11:20:00|10785.7|10780.7|10778.3|10773.3|10788.8|10783.8|10771.3|10766.3|366
1657625100000|2022-07-12 11:25:00|10778.5|10773.5|10783.1|10778.1|10784.1|10779.1|10778.1|10773.1|135
1657625400000|2022-07-12 11:30:00|10782.9|10777.9|10782.4|10777.4|10784.7|10779.7|10776.5|10771.5|187
1657625700000|2022-07-12 11:35:00|10782.2|10777.2|10788.6|10783.6|10789.7|10784.7|10781.9|10776.9|149
1657626000000|2022-07-12 11:40:00|10788.8|10783.8|10790.7|10785.7|10791.6|10786.6|10785.2|10780.2|110
1657626300000|2022-07-12 11:45:00|10790.5|10785.5|10793.3|10788.3|10794.7|10789.7|10790.5|10785.5|109
1657626600000|2022-07-12 11:50:00|10793.2|10788.2|10796.9|10791.9|10799.7|10794.7|10792.2|10787.2|134
1657626900000|2022-07-12 11:55:00|10796.8|10791.8|10796.5|10791.5|10799.1|10794.1|10795.4|10790.4|98
1657627200000|2022-07-12 12:00:00|10796.7|10791.7|10800.6|10795.6|10801.8|10796.8|10793.9|10788.9|167
1657627500000|2022-07-12 12:05:00|10800.5|10795.5|10801.7|10796.7|10801.9|10796.9|10796.8|10791.8|140
1657627800000|2022-07-12 12:10:00|10801.5|10796.5|10794.4|10789.4|10801.5|10796.5|10792.4|10787.4|66
1657628100000|2022-07-12 12:15:00|10794.3|10789.3|10793.9|10788.9|10794.3|10789.3|10789.4|10784.4|113
1657628400000|2022-07-12 12:20:00|10793.7|10788.7|10792.7|10787.7|10794.7|10789.7|10789.3|10784.3|75
1657628700000|2022-07-12 12:25:00|10792.5|10787.5|10798.4|10793.4|10799.1|10794.1|10791.8|10786.8|66
1657629000000|2022-07-12 12:30:00|10798.2|10793.2|10795.3|10790.3|10801.9|10796.9|10792.3|10787.3|181
1657629300000|2022-07-12 12:35:00|10795.2|10790.2|10796.6|10791.6|10799.3|10794.3|10793.3|10788.3|111
1657629600000|2022-07-12 12:40:00|10796.3|10791.3|10794.4|10789.4|10801.8|10796.8|10793.8|10788.8|68
1657629900000|2022-07-12 12:45:00|10794.6|10789.6|10795|10790|10799|10794|10793.8|10788.8|90
1657630200000|2022-07-12 12:50:00|10794.8|10789.8|10786.8|10781.8|10795.4|10790.4|10786.5|10781.5|135
1657630500000|2022-07-12 12:55:00|10787.2|10782.2|10783.4|10778.4|10787.8|10782.8|10782|10777|146
1657630800000|2022-07-12 13:00:00|10783.5|10778.5|10778.2|10773.2|10784|10779|10777.7|10772.7|169
1657631100000|2022-07-12 13:05:00|10778.4|10773.4|10778.7|10773.7|10782.8|10777.8|10777.6|10772.6|166
1657631400000|2022-07-12 13:10:00|10778.9|10773.9|10780.5|10775.5|10781.5|10776.5|10777.1|10772.1|93
1657631700000|2022-07-12 13:15:00|10781|10776|10785.7|10780.7|10786.8|10781.8|10780.7|10775.7|141
1657632000000|2022-07-12 13:20:00|10785.9|10780.9|10789.7|10784.7|10790.8|10785.8|10785|10780|114
1657632300000|2022-07-12 13:25:00|10789.5|10784.5|10788.7|10783.7|10790.3|10785.3|10785.9|10780.9|236
1657632600000|2022-07-12 13:30:00|10788.8|10783.8|10785.3|10780.3|10789.2|10784.2|10780.7|10775.7|149
1657632900000|2022-07-12 13:35:00|10785.2|10780.2|10776.9|10771.9|10785.2|10780.2|10775.2|10770.2|141
1657633200000|2022-07-12 13:40:00|10776.8|10771.8|10782.8|10777.8|10783.7|10778.7|10776.2|10771.2|147
1657633500000|2022-07-12 13:45:00|10783|10778|10787.9|10782.9|10787.9|10782.9|10781.3|10776.3|240
1657633800000|2022-07-12 13:50:00|10787.7|10782.7|10790.8|10785.8|10796.3|10791.3|10787.7|10782.7|263
1657634100000|2022-07-12 13:55:00|10790.9|10785.9|10783.8|10778.8|10793|10788|10782.7|10777.7|307
1657634400000|2022-07-12 14:00:00|10784|10779|10779.7|10774.7|10786.5|10781.5|10779.1|10774.1|317
1657634700000|2022-07-12 14:05:00|10780|10775|10779.3|10774.3|10783.5|10778.5|10778.4|10773.4|233
1657635000000|2022-07-12 14:10:00|10779.2|10774.2|10780.3|10775.3|10781.4|10776.4|10773.7|10768.7|185
1657635300000|2022-07-12 14:15:00|10780.2|10775.2|10784.7|10779.7|10784.9|10779.9|10779.8|10774.8|190
1657635600000|2022-07-12 14:20:00|10784.5|10779.5|10781.3|10776.3|10784.7|10779.7|10779|10774|132
1657635900000|2022-07-12 14:25:00|10781.2|10776.2|10782.4|10777.4|10784|10779|10779.2|10774.2|132
1657636200000|2022-07-12 14:30:00|10782.5|10777.5|10788.4|10783.4|10790.6|10785.6|10782|10777|182
1657636500000|2022-07-12 14:35:00|10788.6|10783.6|10782.3|10777.3|10790.1|10785.1|10781.6|10776.6|150
1657636800000|2022-07-12 14:40:00|10782.5|10777.5|10773.9|10768.9|10784.9|10779.9|10773|10768|202
1657637100000|2022-07-12 14:45:00|10773.8|10768.8|10776|10771|10779.9|10774.9|10770.5|10765.5|197
1657637400000|2022-07-12 14:50:00|10776.2|10771.2|10780.2|10775.2|10783|10778|10776.2|10771.2|127
1657637700000|2022-07-12 14:55:00|10780|10775|10779.5|10774.5|10780.9|10775.9|10776.3|10771.3|163
1657638000000|2022-07-12 15:00:00|10779.3|10774.3|10777|10772|10780.5|10775.5|10774.8|10769.8|159
1657638300000|2022-07-12 15:05:00|10777.2|10772.2|10774.5|10769.5|10779.5|10774.5|10774.5|10769.5|46
1657638600000|2022-07-12 15:10:00|10774.7|10769.7|10771.8|10766.8|10775.2|10770.2|10768.7|10763.7|77
1657638900000|2022-07-12 15:15:00|10772|10767|10773.3|10768.3|10773.6|10768.6|10770.4|10765.4|124
1657639200000|2022-07-12 15:20:00|10773.2|10768.2|10766.7|10761.7|10774|10769|10766.7|10761.7|107
1657639500000|2022-07-12 15:25:00|10766.8|10761.8|10762.4|10757.4|10767.4|10762.4|10758.9|10753.9|228
1657639800000|2022-07-12 15:30:00|10762.6|10757.6|10763.2|10758.2|10767.5|10762.5|10762.2|10757.2|110
1657640100000|2022-07-12 15:35:00|10762.8|10757.8|10767.7|10762.7|10769|10764|10762|10757|70
1657640400000|2022-07-12 15:40:00|10767.8|10762.8|10768.7|10763.7|10771.2|10766.2|10766.9|10761.9|89
1657640700000|2022-07-12 15:45:00|10768.8|10763.8|10764.7|10759.7|10769.4|10764.4|10763.5|10758.5|113
1657641000000|2022-07-12 15:50:00|10764.8|10759.8|10765|10760|10766.2|10761.2|10763|10758|94
1657641300000|2022-07-12 15:55:00|10764.8|10759.8|10764.6|10759.6|10767.9|10762.9|10764.1|10759.1|53
1657641600000|2022-07-12 16:00:00|10764.5|10759.5|10765.5|10760.5|10766.8|10761.8|10763.8|10758.8|123
1657641900000|2022-07-12 16:05:00|10765.6|10760.6|10767.3|10762.3|10768.1|10763.1|10763.1|10758.1|110
1657642200000|2022-07-12 16:10:00|10767.5|10762.5|10768.1|10763.1|10772|10767|10767.3|10762.3|96
1657642500000|2022-07-12 16:15:00|10768|10763|10769.6|10764.6|10770.5|10765.5|10768|10763|80
1657642800000|2022-07-12 16:20:00|10769.7|10764.7|10766.5|10761.5|10770.5|10765.5|10766.5|10761.5|53
1657643100000|2022-07-12 16:25:00|10766.4|10761.4|10767.8|10762.8|10767.8|10762.8|10760.7|10755.7|76
1657643400000|2022-07-12 16:30:00|10767.7|10762.7|10767|10762|10768.6|10763.6|10766.2|10761.2|35
1657643700000|2022-07-12 16:35:00|10767.1|10762.1|10767.1|10762.1|10768.6|10763.6|10764.7|10759.7|53
1657644000000|2022-07-12 16:40:00|10767.3|10762.3|10767.4|10762.4|10768.1|10763.1|10765.8|10760.8|15
1657644300000|2022-07-12 16:45:00|10767.2|10762.2|10766.7|10761.7|10767.8|10762.8|10764.8|10759.8|62
1657644600000|2022-07-12 16:50:00|10766.5|10761.5|10768.1|10763.1|10769.1|10764.1|10766.5|10761.5|24
1657644900000|2022-07-12 16:55:00|10768|10763|10767.7|10762.7|10768.1|10763.1|10765|10760|22
1657645200000|2022-07-12 17:00:00|10767.5|10762.5|10774.1|10769.1|10774.9|10769.9|10765.9|10760.9|207
1657645500000|2022-07-12 17:05:00|10774.3|10769.3|10772.1|10767.1|10777.1|10772.1|10772.1|10767.1|92
1657645800000|2022-07-12 17:10:00|10772.3|10767.3|10775.7|10770.7|10776.1|10771.1|10771.3|10766.3|66
1657646100000|2022-07-12 17:15:00|10775.9|10770.9|10775.5|10770.5|10776.6|10771.6|10774|10769|42
1657646400000|2022-07-12 17:20:00|10775.7|10770.7|10774.8|10769.8|10776.1|10771.1|10772.7|10767.7|58
1657646700000|2022-07-12 17:25:00|10774.6|10769.6|10774.8|10769.8|10776|10771|10774.4|10769.4|55
1657647000000|2022-07-12 17:30:00|10774.6|10769.6|10776.8|10771.8|10777|10772|10774.6|10769.6|49
1657647300000|2022-07-12 17:35:00|10777|10772|10774.6|10769.6|10777.1|10772.1|10772.4|10767.4|36
1657647600000|2022-07-12 17:40:00|10774.3|10769.3|10771.8|10766.8|10774.5|10769.5|10771.1|10766.1|53
1657647900000|2022-07-12 17:45:00|10771.6|10766.6|10774.3|10769.3|10774.5|10769.5|10771.2|10766.2|23
1657648200000|2022-07-12 17:50:00|10774.5|10769.5|10774.3|10769.3|10775|10770|10772.8|10767.8|48
1657648500000|2022-07-12 17:55:00|10774.5|10769.5|10770.4|10765.4|10774.6|10769.6|10770.3|10765.3|47
1657648800000|2022-07-12 18:00:00|10770.6|10765.6|10773.5|10768.5|10773.5|10768.5|10767.4|10762.4|45
1657649100000|2022-07-12 18:05:00|10773.3|10768.3|10776.1|10771.1|10777.3|10772.3|10773.3|10768.3|57
1657649400000|2022-07-12 18:10:00|10775.9|10770.9|10774.9|10769.9|10776.5|10771.5|10774.8|10769.8|12
1657649700000|2022-07-12 18:15:00|10774.8|10769.8|10773.1|10768.1|10776.1|10771.1|10773.1|10768.1|60
1657650000000|2022-07-12 18:20:00|10773.3|10768.3|10774.9|10769.9|10775.1|10770.1|10772.3|10767.3|36
1657650300000|2022-07-12 18:25:00|10775.1|10770.1|10775.3|10770.3|10776.6|10771.6|10774.8|10769.8|19
1657650600000|2022-07-12 18:30:00|10775.1|10770.1|10776.9|10771.9|10776.9|10771.9|10773.9|10768.9|16
1657650900000|2022-07-12 18:35:00|10776.8|10771.8|10776.9|10771.9|10777.6|10772.6|10776|10771|21
1657651200000|2022-07-12 18:40:00|10776.8|10771.8|10774.3|10769.3|10777.2|10772.2|10773.9|10768.9|18
1657651500000|2022-07-12 18:45:00|10774.4|10769.4|10776.4|10771.4|10776.6|10771.6|10773.6|10768.6|20
1657651800000|2022-07-12 18:50:00|10776.6|10771.6|10780.9|10775.9|10781.4|10776.4|10776.4|10771.4|69
1657652100000|2022-07-12 18:55:00|10781.1|10776.1|10782.9|10777.9|10784.7|10779.7|10780.9|10775.9|256
1657652400000|2022-07-12 19:00:00|10783.1|10778.1|10783.1|10778.1|10784.4|10779.4|10781.7|10776.7|57
1657652700000|2022-07-12 19:05:00|10783.5|10778.5|10785.4|10780.4|10785.4|10780.4|10783.2|10778.2|64
1657653000000|2022-07-12 19:10:00|10785.2|10780.2|10785.2|10780.2|10787.1|10782.1|10784.1|10779.1|24
1657653300000|2022-07-12 19:15:00|10785.1|10780.1|10784.7|10779.7|10786.4|10781.4|10784.1|10779.1|17
1657653600000|2022-07-12 19:20:00|10784.9|10779.9|10786.8|10781.8|10786.8|10781.8|10784.5|10779.5|19
1657653900000|2022-07-12 19:25:00|10786.6|10781.6|10787.2|10782.2|10787.6|10782.6|10785.6|10780.6|38
1657654200000|2022-07-12 19:30:00|10787.4|10782.4|10788.5|10783.5|10788.7|10783.7|10786.5|10781.5|26
1657654500000|2022-07-12 19:35:00|10788.7|10783.7|10790.9|10785.9|10792.5|10787.5|10788.5|10783.5|30
1657654800000|2022-07-12 19:40:00|10790.7|10785.7|10791.3|10786.3|10791.5|10786.5|10790.1|10785.1|30
1657655100000|2022-07-12 19:45:00|10791.1|10786.1|10787.7|10782.7|10791.2|10786.2|10787|10782|33
1657655400000|2022-07-12 19:50:00|10788|10783|10787.6|10782.6|10788.5|10783.5|10784.1|10779.1|145
1657655700000|2022-07-12 19:55:00|10787.4|10782.4|10793.5|10788.5|10794|10789|10787.4|10782.4|165
1657656000000|2022-07-12 20:00:00|10793.3|10788.3|10790.2|10785.2|10793.3|10788.3|10786.5|10781.5|66
1657656300000|2022-07-12 20:05:00|10790|10785|10792.9|10787.9|10793.2|10788.2|10789.9|10784.9|6
1657656600000|2022-07-12 20:10:00|10793|10788|10793.5|10788.5|10793.7|10788.7|10792.2|10787.2|17
1657656900000|2022-07-12 20:15:00|10793.7|10788.7|10793|10788|10793.7|10788.7|10792.4|10787.4|3
1657657200000|2022-07-12 20:20:00|10793.2|10788.2|10793.7|10788.7|10793.9|10788.9|10792.6|10787.6|3
1657657500000|2022-07-12 20:25:00|10793.9|10788.9|10792.9|10787.9|10794.5|10789.5|10792.9|10787.9|8
1657657800000|2022-07-12 20:30:00|10792.8|10787.8|10791.6|10786.6|10792.9|10787.9|10790.6|10785.6|4
1657658100000|2022-07-12 20:35:00|10791.5|10786.5|10792.2|10787.2|10792.2|10787.2|10791|10786|6
1657658400000|2022-07-12 20:40:00|10792.4|10787.4|10792.3|10787.3|10792.5|10787.5|10791.6|10786.6|5
1657658700000|2022-07-12 20:45:00|10792.5|10787.5|10791.9|10786.9|10792.5|10787.5|10791.4|10786.4|14
1657659000000|2022-07-12 20:50:00|10792.1|10787.1|10791.6|10786.6|10792.4|10787.4|10790.9|10785.9|8
1657659300000|2022-07-12 20:55:00|10791.8|10786.8|10791.4|10784.4|10792|10787|10790.7|10784.3|11
1657670400000|2022-07-13 00:00:00|10795.5|10790.5|10792.8|10787.8|10796.3|10791.3|10789.8|10784.8|111
1657670700000|2022-07-13 00:05:00|10792.7|10787.7|10794.3|10789.3|10795|10790|10792.3|10787.3|8
1657671000000|2022-07-13 00:10:00|10794.5|10789.5|10796|10791|10798.1|10793.1|10794.5|10789.5|51
1657671300000|2022-07-13 00:15:00|10795.9|10790.9|10796.9|10791.9|10799.3|10794.3|10794.5|10789.5|49
1657671600000|2022-07-13 00:20:00|10796.7|10791.7|10799|10794|10799|10794|10794.9|10789.9|12
1657671900000|2022-07-13 00:25:00|10799.2|10794.2|10798.9|10793.9|10801.1|10796.1|10797.6|10792.6|11
1657672200000|2022-07-13 00:30:00|10799.2|10794.2|10798.3|10793.3|10800.1|10795.1|10798.1|10793.1|17
1657672500000|2022-07-13 00:35:00|10798.1|10793.1|10798.1|10793.1|10800|10795|10797.6|10792.6|35
1657672800000|2022-07-13 00:40:00|10798|10793|10798.2|10793.2|10800.1|10795.1|10797.5|10792.5|20
1657673100000|2022-07-13 00:45:00|10798.1|10793.1|10795.1|10790.1|10798.3|10793.3|10794.6|10789.6|23
1657673400000|2022-07-13 00:50:00|10795.2|10790.2|10800|10795|10801.1|10796.1|10794.9|10789.9|33
1657673700000|2022-07-13 00:55:00|10799.8|10794.8|10797.9|10792.9|10801.1|10796.1|10797|10792|6
1657674000000|2022-07-13 01:00:00|10797.8|10792.8|10791.9|10786.9|10798.4|10793.4|10785.9|10780.9|148
1657674300000|2022-07-13 01:05:00|10791.8|10786.8|10793.8|10788.8|10793.9|10788.9|10789|10784|30
1657674600000|2022-07-13 01:10:00|10793.6|10788.6|10798.1|10793.1|10798.5|10793.5|10791.5|10786.5|61
1657674900000|2022-07-13 01:15:00|10798|10793|10798.2|10793.2|10800.3|10795.3|10797|10792|70
1657675200000|2022-07-13 01:20:00|10798.4|10793.4|10801.4|10796.4|10801.9|10796.9|10797.2|10792.2|43
1657675500000|2022-07-13 01:25:00|10801.3|10796.3|10802.1|10797.1|10804.8|10799.8|10800.5|10795.5|47
1657675800000|2022-07-13 01:30:00|10802.3|10797.3|10800.9|10795.9|10804.1|10799.1|10799.2|10794.2|49
1657676100000|2022-07-13 01:35:00|10800.7|10795.7|10801.4|10796.4|10803.4|10798.4|10798.5|10793.5|17
1657676400000|2022-07-13 01:40:00|10801.2|10796.2|10804.3|10799.3|10806|10801|10801|10796|20
1657676700000|2022-07-13 01:45:00|10804.5|10799.5|10801.4|10796.4|10804.5|10799.5|10800.5|10795.5|53
1657677000000|2022-07-13 01:50:00|10801.3|10796.3|10799.3|10794.3|10802.4|10797.4|10799.3|10794.3|9
1657677300000|2022-07-13 01:55:00|10799.5|10794.5|10801.7|10796.7|10802.1|10797.1|10798.8|10793.8|28
1657677600000|2022-07-13 02:00:00|10801.5|10796.5|10804.6|10799.6|10805.8|10800.8|10800.3|10795.3|80
1657677900000|2022-07-13 02:05:00|10804.4|10799.4|10802.6|10797.6|10804.6|10799.6|10801.5|10796.5|33
1657678200000|2022-07-13 02:10:00|10802.8|10797.8|10798.3|10793.3|10802.9|10797.9|10797.7|10792.7|52
1657678500000|2022-07-13 02:15:00|10798.5|10793.5|10800.1|10795.1|10801.2|10796.2|10798|10793|32
1657678800000|2022-07-13 02:20:00|10800|10795|10802.1|10797.1|10802.6|10797.6|10798.6|10793.6|31
1657679100000|2022-07-13 02:25:00|10802.2|10797.2|10799.8|10794.8|10803.4|10798.4|10799.8|10794.8|35
1657679400000|2022-07-13 02:30:00|10799.7|10794.7|10796.5|10791.5|10799.9|10794.9|10795.1|10790.1|40
1657679700000|2022-07-13 02:35:00|10796.4|10791.4|10795|10790|10798|10793|10794.1|10789.1|18
1657680000000|2022-07-13 02:40:00|10794.8|10789.8|10796.4|10791.4|10797|10792|10794.6|10789.6|27
1657680300000|2022-07-13 02:45:00|10796.2|10791.2|10794.9|10789.9|10797.3|10792.3|10794.4|10789.4|12
1657680600000|2022-07-13 02:50:00|10795.1|10790.1|10792.8|10787.8|10795.9|10790.9|10792.7|10787.7|21
1657680900000|2022-07-13 02:55:00|10792.4|10787.4|10787.6|10782.6|10793.3|10788.3|10786.3|10781.3|55
1657681200000|2022-07-13 03:00:00|10787.5|10782.5|10788.5|10783.5|10789.1|10784.1|10785.9|10780.9|34
1657681500000|2022-07-13 03:05:00|10788.3|10783.3|10789.5|10784.5|10791.5|10786.5|10787.7|10782.7|37
1657681800000|2022-07-13 03:10:00|10789.7|10784.7|10791.1|10786.1|10791.7|10786.7|10789.6|10784.6|14
1657682100000|2022-07-13 03:15:00|10791.2|10786.2|10790.6|10785.6|10791.5|10786.5|10789|10784|20
1657682400000|2022-07-13 03:20:00|10790.8|10785.8|10789.3|10784.3|10791.5|10786.5|10788.5|10783.5|11
1657682700000|2022-07-13 03:25:00|10789.5|10784.5|10789.4|10784.4|10790.6|10785.6|10788.6|10783.6|7
1657683000000|2022-07-13 03:30:00|10789.5|10784.5|10782.2|10777.2|10790.3|10785.3|10781.6|10776.6|54
1657683300000|2022-07-13 03:35:00|10782.4|10777.4|10786.4|10781.4|10786.5|10781.5|10782|10777|27
1657683600000|2022-07-13 03:40:00|10786.5|10781.5|10788.5|10783.5|10788.7|10783.7|10786|10781|8
1657683900000|2022-07-13 03:45:00|10788.4|10783.4|10789.5|10784.5|10790.5|10785.5|10788.2|10783.2|53
1657684200000|2022-07-13 03:50:00|10789.6|10784.6|10792|10787|10793|10788|10789.6|10784.6|6
1657684500000|2022-07-13 03:55:00|10792.2|10787.2|10791.5|10786.5|10793|10788|10790.5|10785.5|15
1657684800000|2022-07-13 04:00:00|10791.3|10786.3|10791.9|10786.9|10792|10787|10789.5|10784.5|13
1657685100000|2022-07-13 04:05:00|10791.8|10786.8|10792.2|10787.2|10792.7|10787.7|10791|10786|7
1657685400000|2022-07-13 04:10:00|10792.4|10787.4|10793.3|10788.3|10794.9|10789.9|10792.2|10787.2|3
1657685700000|2022-07-13 04:15:00|10793.4|10788.4|10793.1|10788.1|10793.9|10788.9|10792.6|10787.6|3
1657686000000|2022-07-13 04:20:00|10793|10788|10790.1|10785.1|10793.1|10788.1|10789.5|10784.5|12
1657686300000|2022-07-13 04:25:00|10790.3|10785.3|10788.4|10783.4|10790.6|10785.6|10788|10783|13
1657686600000|2022-07-13 04:30:00|10788.6|10783.6|10789.9|10784.9|10790.8|10785.8|10788.5|10783.5|11
1657686900000|2022-07-13 04:35:00|10789.7|10784.7|10790.4|10785.4|10791.3|10786.3|10789.5|10784.5|9
1657687200000|2022-07-13 04:40:00|10790.6|10785.6|10791.5|10786.5|10791.9|10786.9|10789.3|10784.3|7
1657687500000|2022-07-13 04:45:00|10791.6|10786.6|10791.5|10786.5|10792.4|10787.4|10790.8|10785.8|12
1657687800000|2022-07-13 04:50:00|10791.6|10786.6|10792.5|10787.5|10792.6|10787.6|10790.4|10785.4|2
1657688100000|2022-07-13 04:55:00|10792.4|10787.4|10792|10787|10794.5|10789.5|10792|10787|23
1657688400000|2022-07-13 05:00:00|10792.2|10787.2|10791.9|10786.9|10793.2|10788.2|10790.8|10785.8|15
1657688700000|2022-07-13 05:05:00|10792|10787|10793.2|10788.2|10793.4|10788.4|10791.5|10786.5|5
1657689000000|2022-07-13 05:10:00|10793|10788|10792|10787|10793.9|10788.9|10791.9|10786.9|5
1657689300000|2022-07-13 05:15:00|10791.9|10786.9|10792.3|10787.3|10795.9|10790.9|10791.8|10786.8|35
1657689600000|2022-07-13 05:20:00|10792.4|10787.4|10792.4|10787.4|10793.9|10788.9|10791.9|10786.9|55
1657689900000|2022-07-13 05:25:00|10792.6|10787.6|10792.3|10787.3|10794.1|10789.1|10791.8|10786.8|9
1657690200000|2022-07-13 05:30:00|10792.5|10787.5|10792.5|10787.5|10794.7|10789.7|10791.8|10786.8|32
1657690500000|2022-07-13 05:35:00|10792.3|10787.3|10789.9|10784.9|10793|10788|10789.8|10784.8|56
1657690800000|2022-07-13 05:40:00|10789.8|10784.8|10787.5|10782.5|10789.8|10784.8|10787.4|10782.4|24
1657691100000|2022-07-13 05:45:00|10787.4|10782.4|10790.1|10785.1|10790.8|10785.8|10787.4|10782.4|19
1657691400000|2022-07-13 05:50:00|10790.3|10785.3|10790.6|10785.6|10792|10787|10789.7|10784.7|26
1657691700000|2022-07-13 05:55:00|10790.5|10785.5|10791.6|10786.6|10792.2|10787.2|10790|10785|22
1657692000000|2022-07-13 06:00:00|10791.7|10786.7|10790.8|10785.8|10792.1|10787.1|10778|10773|256
1657692300000|2022-07-13 06:05:00|10790.9|10785.9|10788.8|10783.8|10791.3|10786.3|10787.1|10782.1|62
1657692600000|2022-07-13 06:10:00|10788.9|10783.9|10793.9|10788.9|10796.3|10791.3|10786.4|10781.4|56
1657692900000|2022-07-13 06:15:00|10793.8|10788.8|10794.6|10789.6|10795.8|10790.8|10793|10788|26
1657693200000|2022-07-13 06:20:00|10794.4|10789.4|10792.9|10787.9|10796.4|10791.4|10792.9|10787.9|32
1657693500000|2022-07-13 06:25:00|10793.1|10788.1|10788.8|10783.8|10793.9|10788.9|10788.6|10783.6|23
1657693800000|2022-07-13 06:30:00|10788.9|10783.9|10787.3|10782.3|10791.4|10786.4|10787.1|10782.1|22
1657694100000|2022-07-13 06:35:00|10787.1|10782.1|10788.6|10783.6|10788.8|10783.8|10782.6|10777.6|56
1657694400000|2022-07-13 06:40:00|10788.8|10783.8|10786|10781|10789.1|10784.1|10784.7|10779.7|20
1657694700000|2022-07-13 06:45:00|10786.2|10781.2|10785.6|10780.6|10786.6|10781.6|10783.1|10778.1|32
1657695000000|2022-07-13 06:50:00|10785.8|10780.8|10787.9|10782.9|10789.3|10784.3|10784.1|10779.1|30
1657695300000|2022-07-13 06:55:00|10787.7|10782.7|10793.7|10788.7|10794.2|10789.2|10787.1|10782.1|64
1657695600000|2022-07-13 07:00:00|10793.5|10788.5|10786.1|10781.1|10793.7|10788.7|10779.7|10774.7|194
1657695900000|2022-07-13 07:05:00|10786.2|10781.2|10790.2|10785.2|10793.6|10788.6|10786.1|10781.1|84
1657696200000|2022-07-13 07:10:00|10790|10785|10789.9|10784.9|10791.9|10786.9|10787.2|10782.2|73
1657696500000|2022-07-13 07:15:00|10789.7|10784.7|10796.7|10791.7|10799|10794|10789.6|10784.6|78
1657696800000|2022-07-13 07:20:00|10796.9|10791.9|10806.9|10801.9|10807.4|10802.4|10795.9|10790.9|172
1657697100000|2022-07-13 07:25:00|10806.6|10801.6|10810.4|10805.4|10812.4|10807.4|10803.9|10798.9|169
1657697400000|2022-07-13 07:30:00|10810.6|10805.6|10810.1|10805.1|10811.1|10806.1|10806.7|10801.7|81
1657697700000|2022-07-13 07:35:00|10810.3|10805.3|10809.9|10804.9|10812.3|10807.3|10808.6|10803.6|89
1657698000000|2022-07-13 07:40:00|10809.7|10804.7|10811.5|10806.5|10812.9|10807.9|10806.8|10801.8|47
1657698300000|2022-07-13 07:45:00|10811.8|10806.8|10808.4|10803.4|10814.6|10809.6|10807.3|10802.3|46
1657698600000|2022-07-13 07:50:00|10808.8|10803.8|10798.9|10793.9|10809.3|10804.3|10798.3|10793.3|93
1657698900000|2022-07-13 07:55:00|10798.4|10793.4|10792.9|10787.9|10801.3|10796.3|10791.4|10786.4|136
1657699200000|2022-07-13 08:00:00|10793.1|10788.1|10789.3|10784.3|10794.3|10789.3|10785.4|10780.4|115
1657699500000|2022-07-13 08:05:00|10789.1|10784.1|10792.5|10787.5|10794.8|10789.8|10786.8|10781.8|68
1657699800000|2022-07-13 08:10:00|10792.7|10787.7|10794.7|10789.7|10796.6|10791.6|10791.9|10786.9|30
1657700100000|2022-07-13 08:15:00|10794.9|10789.9|10799.3|10794.3|10800.2|10795.2|10793.6|10788.6|36
1657700400000|2022-07-13 08:20:00|10799.2|10794.2|10798.1|10793.1|10800.6|10795.6|10790.9|10785.9|79
1657700700000|2022-07-13 08:25:00|10798.2|10793.2|10797.1|10792.1|10801.7|10796.7|10795.1|10790.1|41
1657701000000|2022-07-13 08:30:00|10797.2|10792.2|10790.9|10785.9|10797.2|10792.2|10782.7|10777.7|113
1657701300000|2022-07-13 08:35:00|10790.7|10785.7|10795.2|10790.2|10795.9|10790.9|10790.1|10785.1|39
1657701600000|2022-07-13 08:40:00|10795.6|10790.6|10795.6|10790.6|10797.6|10792.6|10792.8|10787.8|34
1657701900000|2022-07-13 08:45:00|10795.5|10790.5|10801.9|10796.9|10803.2|10798.2|10794.2|10789.2|56
1657702200000|2022-07-13 08:50:00|10801.8|10796.8|10798.1|10793.1|10802.1|10797.1|10797.5|10792.5|26
1657702500000|2022-07-13 08:55:00|10798.2|10793.2|10792|10787|10798.6|10793.6|10792|10787|20
1657702800000|2022-07-13 09:00:00|10792.2|10787.2|10793.9|10788.9|10796.5|10791.5|10790.6|10785.6|34
1657703100000|2022-07-13 09:05:00|10793.7|10788.7|10789.4|10784.4|10794.3|10789.3|10789.2|10784.2|38
1657703400000|2022-07-13 09:10:00|10789.2|10784.2|10790.5|10785.5|10792.7|10787.7|10788.7|10783.7|18
1657703700000|2022-07-13 09:15:00|10790.6|10785.6|10790.8|10785.8|10793.7|10788.7|10789.5|10784.5|28
1657704000000|2022-07-13 09:20:00|10791|10786|10792.7|10787.7|10792.9|10787.9|10789.9|10784.9|26
1657704300000|2022-07-13 09:25:00|10792.6|10787.6|10792.9|10787.9|10794.6|10789.6|10792.4|10787.4|32
1657704600000|2022-07-13 09:30:00|10793.1|10788.1|10791.7|10786.7|10793.6|10788.6|10790.8|10785.8|39
1657704900000|2022-07-13 09:35:00|10791.9|10786.9|10791.2|10786.2|10793.4|10788.4|10790.1|10785.1|15
1657705200000|2022-07-13 09:40:00|10791.4|10786.4|10789|10784|10791.6|10786.6|10787.7|10782.7|15
1657705500000|2022-07-13 09:45:00|10788.8|10783.8|10789.2|10784.2|10789.7|10784.7|10787.2|10782.2|23
1657705800000|2022-07-13 09:50:00|10789.5|10784.5|10791|10786|10791.1|10786.1|10788.9|10783.9|35
1657706100000|2022-07-13 09:55:00|10791.1|10786.1|10790.8|10785.8|10791.9|10786.9|10786.9|10781.9|25
1657706400000|2022-07-13 10:00:00|10791|10786|10788|10783|10792.4|10787.4|10787.3|10782.3|41
1657706700000|2022-07-13 10:05:00|10787.9|10782.9|10788.2|10783.2|10789.2|10784.2|10786.4|10781.4|26
1657707000000|2022-07-13 10:10:00|10788|10783|10788|10783|10790.1|10785.1|10787.5|10782.5|15
1657707300000|2022-07-13 10:15:00|10788.2|10783.2|10787.9|10782.9|10788.4|10783.4|10784.7|10779.7|43
1657707600000|2022-07-13 10:20:00|10787.8|10782.8|10781.1|10776.1|10787.8|10782.8|10780.4|10775.4|82
1657707900000|2022-07-13 10:25:00|10781.3|10776.3|10778|10773|10782.2|10777.2|10772.7|10767.7|179
1657708200000|2022-07-13 10:30:00|10778.2|10773.2|10776|10771|10781|10776|10775.5|10770.5|64
1657708500000|2022-07-13 10:35:00|10776.1|10771.1|10768.5|10763.5|10776.8|10771.8|10767.5|10762.5|116
1657708800000|2022-07-13 10:40:00|10768.3|10763.3|10771.1|10766.1|10771.2|10766.2|10766.7|10761.7|76
1657709100000|2022-07-13 10:45:00|10770.9|10765.9|10769.3|10764.3|10772.5|10767.5|10769.3|10764.3|41
1657709400000|2022-07-13 10:50:00|10769.5|10764.5|10768.5|10763.5|10771.4|10766.4|10768|10763|37
1657709700000|2022-07-13 10:55:00|10768.4|10763.4|10770.5|10765.5|10771.6|10766.6|10766.2|10761.2|94
1657710000000|2022-07-13 11:00:00|10770.4|10765.4|10771.3|10766.3|10773.9|10768.9|10770.3|10765.3|41
1657710300000|2022-07-13 11:05:00|10771.4|10766.4|10770.2|10765.2|10773.3|10768.3|10767.8|10762.8|19
1657710600000|2022-07-13 11:10:00|10770.4|10765.4|10771|10766|10771.4|10766.4|10767.8|10762.8|113
1657710900000|2022-07-13 11:15:00|10771.2|10766.2|10771.2|10766.2|10772.7|10767.7|10769|10764|99
1657711200000|2022-07-13 11:20:00|10771.5|10766.5|10773.9|10768.9|10775.5|10770.5|10770.9|10765.9|58
1657711500000|2022-07-13 11:25:00|10774|10769|10774.7|10769.7|10777.1|10772.1|10773.4|10768.4|27
1657711800000|2022-07-13 11:30:00|10774.9|10769.9|10774.5|10769.5|10776|10771|10772.2|10767.2|31
1657712100000|2022-07-13 11:35:00|10774.3|10769.3|10771.2|10766.2|10776.8|10771.8|10771.2|10766.2|30
1657712400000|2022-07-13 11:40:00|10771|10766|10769|10764|10772.3|10767.3|10768.2|10763.2|63
1657712700000|2022-07-13 11:45:00|10769.2|10764.2|10774.5|10769.5|10775.4|10770.4|10769.2|10764.2|27
1657713000000|2022-07-13 11:50:00|10774.3|10769.3|10772.5|10767.5|10775.5|10770.5|10769.8|10764.8|47
1657713300000|2022-07-13 11:55:00|10772.3|10767.3|10762.5|10757.5|10772.3|10767.3|10761.8|10756.8|200
1657713600000|2022-07-13 12:00:00|10762.3|10757.3|10764.5|10759.5|10765|10760|10760.7|10755.7|75
1657713900000|2022-07-13 12:05:00|10764.7|10759.7|10758.3|10753.3|10765|10760|10751.2|10746.2|254
1657714200000|2022-07-13 12:10:00|10758.4|10753.4|10763|10758|10765.7|10760.7|10758.3|10753.3|172
1657714500000|2022-07-13 12:15:00|10762.8|10757.8|10763.3|10758.3|10766.7|10761.7|10761.3|10756.3|148
1657714800000|2022-07-13 12:20:00|10763.2|10758.2|10763.2|10758.2|10763.4|10758.4|10758.5|10753.5|76
1657715100000|2022-07-13 12:25:00|10763.4|10758.4|10755.4|10748.4|10768.6|10763.6|10742.4|10735.7|187
1657715400000|2022-07-13 12:30:00|10755.6|10748.6|10824.8|10819.8|10825.4|10820.4|10755.6|10748.6|932
1657715700000|2022-07-13 12:35:00|10824.7|10819.7|10828.1|10823.1|10831.3|10826.3|10819.7|10814.7|530
1657716000000|2022-07-13 12:40:00|10828.3|10823.3|10825.7|10820.7|10832.6|10827.6|10821.1|10816.1|428
1657716300000|2022-07-13 12:45:00|10826|10821|10806.2|10801.2|10833.4|10828.4|10803.9|10798.9|737
1657716600000|2022-07-13 12:50:00|10806|10801|10804.2|10799.2|10808.7|10803.7|10782.5|10777.5|690
1657716900000|2022-07-13 12:55:00|10804|10799|10809.1|10804.1|10816|10811|10803.4|10798.4|408
1657717200000|2022-07-13 13:00:00|10809.6|10804.6|10803.3|10798.3|10820|10815|10800.8|10795.8|399
1657717500000|2022-07-13 13:05:00|10803.4|10798.4|10806.9|10801.9|10816.6|10811.6|10802.8|10797.8|238
1657717800000|2022-07-13 13:10:00|10806.8|10801.8|10792.9|10787.9|10807.5|10802.5|10784.6|10779.6|666
1657718100000|2022-07-13 13:15:00|10792.7|10787.7|10806.7|10801.7|10806.9|10801.9|10785.5|10780.5|245
1657718400000|2022-07-13 13:20:00|10806.5|10801.5|10812.1|10807.1|10818.4|10813.4|10805|10800|242
1657718700000|2022-07-13 13:25:00|10811.9|10806.9|10808.6|10803.6|10815|10810|10806.7|10801.7|113
1657719000000|2022-07-13 13:30:00|10808.3|10803.3|10812.4|10807.4|10817.8|10812.8|10804|10799|494
1657719300000|2022-07-13 13:35:00|10812.2|10807.2|10799.9|10794.9|10815.8|10810.8|10798.9|10793.9|255
1657719600000|2022-07-13 13:40:00|10800.1|10795.1|10810.6|10805.6|10813.2|10808.2|10796.4|10791.4|265
1657719900000|2022-07-13 13:45:00|10810.4|10805.4|10799.4|10794.4|10814|10809|10799.2|10794.2|285
1657720200000|2022-07-13 13:50:00|10799.2|10794.2|10800.5|10795.5|10804.5|10799.5|10795.1|10790.1|203
1657720500000|2022-07-13 13:55:00|10799.6|10794.6|10808.7|10803.7|10809.3|10804.3|10799.5|10794.5|97
1657720800000|2022-07-13 14:00:00|10808.5|10803.5|10793.4|10788.4|10808.9|10803.9|10787.6|10782.6|413
1657721100000|2022-07-13 14:05:00|10793.6|10788.6|10806.2|10801.2|10811.5|10806.5|10790.6|10785.6|303
1657721400000|2022-07-13 14:10:00|10806.4|10801.4|10794.4|10789.4|10810.6|10805.6|10793.8|10788.8|246
1657721700000|2022-07-13 14:15:00|10794.3|10789.3|10797.8|10792.8|10802|10797|10791.4|10786.4|171
1657722000000|2022-07-13 14:20:00|10798|10793|10801.4|10796.4|10806.2|10801.2|10797.9|10792.9|228
1657722300000|2022-07-13 14:25:00|10801.5|10796.5|10793.8|10788.8|10803.9|10798.9|10793.4|10788.4|183
1657722600000|2022-07-13 14:30:00|10794|10789|10787.6|10782.6|10801.2|10796.2|10785.5|10780.5|415
1657722900000|2022-07-13 14:35:00|10787.4|10782.4|10773.8|10768.8|10789.8|10784.8|10773.4|10768.4|267
1657723200000|2022-07-13 14:40:00|10773.9|10768.9|10754.2|10749.2|10776.3|10771.3|10753.6|10748.6|476
1657723500000|2022-07-13 14:45:00|10754|10749|10735.6|10730.6|10762.3|10757.3|10731.4|10726.4|1377
1657723800000|2022-07-13 14:50:00|10734.5|10729.5|10730.8|10725.8|10737.4|10732.4|10724.1|10719.1|628
1657724100000|2022-07-13 14:55:00|10730.7|10725.7|10730.3|10725.3|10732.1|10727.1|10718.8|10713.8|706
1657724400000|2022-07-13 15:00:00|10730.5|10725.5|10735.7|10730.7|10739.1|10734.1|10729.2|10724.2|401
1657724700000|2022-07-13 15:05:00|10736|10731|10731.4|10726.4|10736.1|10731.1|10723|10718|325
1657725000000|2022-07-13 15:10:00|10731.2|10726.2|10732.1|10727.1|10736.8|10731.8|10729.9|10724.9|195
1657725300000|2022-07-13 15:15:00|10732.3|10727.3|10738.9|10733.9|10739.2|10734.2|10730.2|10725.2|173
1657725600000|2022-07-13 15:20:00|10738.7|10733.7|10745.2|10740.2|10745.5|10740.5|10736.1|10731.1|189
1657725900000|2022-07-13 15:25:00|10745.1|10740.1|10750.4|10745.4|10751.9|10746.9|10745.1|10740.1|338
1657726200000|2022-07-13 15:30:00|10750.2|10745.2|10751.1|10746.1|10751.3|10746.3|10743.7|10738.7|292
1657726500000|2022-07-13 15:35:00|10751.3|10746.3|10754.4|10749.4|10754.6|10749.6|10748.6|10743.6|141
1657726800000|2022-07-13 15:40:00|10754.2|10749.2|10755.6|10750.6|10756.1|10751.1|10749.9|10744.9|168
1657727100000|2022-07-13 15:45:00|10755.4|10750.4|10756|10751|10759.8|10754.8|10753|10748|123
1657727400000|2022-07-13 15:50:00|10755.8|10750.8|10758.9|10753.9|10758.9|10753.9|10751.3|10746.3|112
1657727700000|2022-07-13 15:55:00|10759.1|10754.1|10756.7|10751.7|10760.4|10755.4|10751.9|10746.9|63
1657728000000|2022-07-13 16:00:00|10756.9|10751.9|10752.1|10747.1|10758.1|10753.1|10752.1|10747.1|117
1657728300000|2022-07-13 16:05:00|10751.8|10746.8|10746.1|10741.1|10753.6|10748.6|10744.1|10739.1|141
1657728600000|2022-07-13 16:10:00|10745.9|10740.9|10748.9|10743.9|10749.2|10744.2|10744.9|10739.9|43
1657728900000|2022-07-13 16:15:00|10749.2|10744.2|10743.2|10738.2|10751.1|10746.1|10742.7|10737.7|62
1657729200000|2022-07-13 16:20:00|10743.6|10738.6|10744.4|10739.4|10745.7|10740.7|10741.9|10736.9|54
1657729500000|2022-07-13 16:25:00|10744.2|10739.2|10742.1|10737.1|10745.9|10740.9|10741|10736|48
1657729800000|2022-07-13 16:30:00|10741.9|10736.9|10739.2|10734.2|10742.2|10737.2|10738.6|10733.6|76
1657730100000|2022-07-13 16:35:00|10739.4|10734.4|10739.5|10734.5|10742.6|10737.6|10738.6|10733.6|53
1657730400000|2022-07-13 16:40:00|10739.7|10734.7|10747.1|10742.1|10749.4|10744.4|10739.7|10734.7|52
1657730700000|2022-07-13 16:45:00|10746.9|10741.9|10745.1|10740.1|10750.3|10745.3|10745|10740|51
1657731000000|2022-07-13 16:50:00|10745.6|10740.6|10750.1|10745.1|10750.7|10745.7|10745.6|10740.6|36
1657731300000|2022-07-13 16:55:00|10750.2|10745.2|10749.9|10744.9|10752.4|10747.4|10749.1|10744.1|63
1657731600000|2022-07-13 17:00:00|10749.7|10744.7|10752.7|10747.7|10753.9|10748.9|10746.2|10741.2|237
1657731900000|2022-07-13 17:05:00|10752.6|10747.6|10754.5|10749.5|10755.6|10750.6|10748.4|10743.4|105
1657732200000|2022-07-13 17:10:00|10754.2|10749.2|10746.2|10741.2|10755.6|10750.6|10745.9|10740.9|88
1657732500000|2022-07-13 17:15:00|10746.1|10741.1|10753.9|10748.9|10755.5|10750.5|10745.4|10740.4|76
1657732800000|2022-07-13 17:20:00|10753.8|10748.8|10750.8|10745.8|10755.3|10750.3|10750.6|10745.6|38
1657733100000|2022-07-13 17:25:00|10750.6|10745.6|10748.8|10743.8|10751.4|10746.4|10747.8|10742.8|63
1657733400000|2022-07-13 17:30:00|10748.6|10743.6|10748|10743|10751.6|10746.6|10747.3|10742.3|56
1657733700000|2022-07-13 17:35:00|10747.9|10742.9|10749.1|10744.1|10750.2|10745.2|10747.4|10742.4|16
1657734000000|2022-07-13 17:40:00|10749.3|10744.3|10746.7|10741.7|10749.7|10744.7|10744.2|10739.2|46
1657734300000|2022-07-13 17:45:00|10746.5|10741.5|10747.2|10742.2|10747.3|10742.3|10745.9|10740.9|69
1657734600000|2022-07-13 17:50:00|10747|10742|10752.6|10747.6|10752.6|10747.6|10746.3|10741.3|88
1657734900000|2022-07-13 17:55:00|10752.4|10747.4|10751|10746|10754.8|10749.8|10749.5|10744.5|22
1657735200000|2022-07-13 18:00:00|10750.8|10745.8|10765.9|10760.9|10769.8|10764.8|10750.8|10745.8|733
1657735500000|2022-07-13 18:05:00|10766|10761|10763.6|10758.6|10766.7|10761.7|10760.2|10755.2|97
1657735800000|2022-07-13 18:10:00|10763.8|10758.8|10763.4|10758.4|10765.3|10760.3|10760.5|10755.5|53
1657736100000|2022-07-13 18:15:00|10763.2|10758.2|10764.2|10759.2|10766.6|10761.6|10761|10756|86
1657736400000|2022-07-13 18:20:00|10764.1|10759.1|10761|10756|10767.3|10762.3|10760.5|10755.5|22
1657736700000|2022-07-13 18:25:00|10760.9|10755.9|10759.7|10754.7|10765.2|10760.2|10758.2|10753.2|56
1657737000000|2022-07-13 18:30:00|10759.5|10754.5|10757.5|10752.5|10760|10755|10755.7|10750.7|61
1657737300000|2022-07-13 18:35:00|10757.7|10752.7|10755|10750|10758.2|10753.2|10754.4|10749.4|36
1657737600000|2022-07-13 18:40:00|10755.2|10750.2|10758.3|10753.3|10758.9|10753.9|10754.8|10749.8|22
1657737900000|2022-07-13 18:45:00|10758.2|10753.2|10760.9|10755.9|10761|10756|10755.5|10750.5|31
1657738200000|2022-07-13 18:50:00|10760.7|10755.7|10761.5|10756.5|10762|10757|10757.4|10752.4|28
1657738500000|2022-07-13 18:55:00|10761.4|10756.4|10766.7|10761.7|10767.6|10762.6|10761.4|10756.4|127
1657738800000|2022-07-13 19:00:00|10766.6|10761.6|10766.6|10761.6|10769.3|10764.3|10765.6|10760.6|65
1657739100000|2022-07-13 19:05:00|10766.8|10761.8|10769|10764|10771|10766|10765.9|10760.9|40
1657739400000|2022-07-13 19:10:00|10768.9|10763.9|10769.8|10764.8|10771|10766|10768.6|10763.6|46
1657739700000|2022-07-13 19:15:00|10769.9|10764.9|10767.9|10762.9|10771.1|10766.1|10767.9|10762.9|56
1657740000000|2022-07-13 19:20:00|10768.1|10763.1|10769|10764|10770|10765|10767.4|10762.4|14
1657740300000|2022-07-13 19:25:00|10768.9|10763.9|10769.4|10764.4|10770.5|10765.5|10768.1|10763.1|15
1657740600000|2022-07-13 19:30:00|10769.5|10764.5|10773.3|10768.3|10774.4|10769.4|10768.1|10763.1|73
1657740900000|2022-07-13 19:35:00|10773.1|10768.1|10771.2|10766.2|10773.8|10768.8|10770.9|10765.9|21
1657741200000|2022-07-13 19:40:00|10771.3|10766.3|10774.5|10769.5|10775.5|10770.5|10771|10766|27
1657741500000|2022-07-13 19:45:00|10774.4|10769.4|10774|10769|10774.7|10769.7|10770.1|10765.1|54
1657741800000|2022-07-13 19:50:00|10774.9|10769.9|10772.2|10767.2|10775.4|10770.4|10772.1|10767.1|26
1657742100000|2022-07-13 19:55:00|10772.3|10767.3|10771.2|10766.2|10772.7|10767.7|10769.3|10764.3|42
1657742400000|2022-07-13 20:00:00|10770.9|10765.9|10770.5|10765.5|10773.3|10768.3|10769|10764|34
1657742700000|2022-07-13 20:05:00|10770.4|10765.4|10773|10768|10774.4|10769.4|10770.3|10765.3|7
1657743000000|2022-07-13 20:10:00|10772.9|10767.9|10772.6|10767.6|10775.2|10770.2|10772.6|10767.6|23
1657743300000|2022-07-13 20:15:00|10772.5|10767.5|10775.9|10770.9|10775.9|10770.9|10772.5|10767.5|42
1657743600000|2022-07-13 20:20:00|10776.2|10771.2|10775.9|10770.9|10776.9|10771.9|10775.9|10770.9|12
1657743900000|2022-07-13 20:25:00|10775.1|10770.1|10773.6|10768.6|10775.1|10770.1|10773|10768|143
1657744200000|2022-07-13 20:30:00|10773.4|10768.4|10771.9|10766.9|10773.8|10768.8|10771.7|10766.7|13
1657744500000|2022-07-13 20:35:00|10772.1|10767.1|10771.5|10766.5|10772.6|10767.6|10771.5|10766.5|11
1657744800000|2022-07-13 20:40:00|10771.4|10766.4|10772.5|10767.5|10772.5|10767.5|10770.7|10765.7|7
1657745100000|2022-07-13 20:45:00|10772.8|10767.8|10774.1|10769.1|10776.1|10771.1|10772.8|10767.8|14
1657745400000|2022-07-13 20:50:00|10774.3|10769.3|10775|10770|10775|10770|10773.6|10768.6|11
1657745700000|2022-07-13 20:55:00|10775.2|10770.2|10773.9|10764.9|10775.5|10770.5|10771.3|10764.9|30
1657756800000|2022-07-14 00:00:00|10798.4|10793.4|10796.7|10791.7|10803|10798|10795.5|10790.5|165
1657757100000|2022-07-14 00:05:00|10796.8|10791.8|10794.1|10789.1|10797.3|10792.3|10794.1|10789.1|102
1657757400000|2022-07-14 00:10:00|10794.3|10789.3|10793.1|10788.1|10795.3|10790.3|10792.1|10787.1|40
1657757700000|2022-07-14 00:15:00|10793.3|10788.3|10799.3|10794.3|10799.3|10794.3|10791.9|10786.9|47
1657758000000|2022-07-14 00:20:00|10799|10794|10801.3|10796.3|10801.5|10796.5|10797.1|10792.1|31
1657758300000|2022-07-14 00:25:00|10801.6|10796.6|10804.1|10799.1|10804.2|10799.2|10800.4|10795.4|55
1657758600000|2022-07-14 00:30:00|10804.3|10799.3|10806.4|10801.4|10807.1|10802.1|10803.4|10798.4|63
1657758900000|2022-07-14 00:35:00|10806.7|10801.7|10807.8|10802.8|10809.6|10804.6|10806.6|10801.6|36
1657759200000|2022-07-14 00:40:00|10807.6|10802.6|10808|10803|10810.4|10805.4|10805.4|10800.4|34
1657759500000|2022-07-14 00:45:00|10807.9|10802.9|10807.3|10802.3|10810.3|10805.3|10806.2|10801.2|50
1657759800000|2022-07-14 00:50:00|10807.5|10802.5|10809.1|10804.1|10812.3|10807.3|10806.4|10801.4|61
1657760100000|2022-07-14 00:55:00|10808.4|10803.4|10810.9|10805.9|10811.9|10806.9|10807.9|10802.9|42
1657760400000|2022-07-14 01:00:00|10810.7|10805.7|10810.2|10805.2|10811.7|10806.7|10808.4|10803.4|78
1657760700000|2022-07-14 01:05:00|10810|10805|10813.7|10808.7|10814|10809|10809.9|10804.9|40
1657761000000|2022-07-14 01:10:00|10813.5|10808.5|10816|10811|10817.2|10812.2|10811.7|10806.7|99
1657761300000|2022-07-14 01:15:00|10815.9|10810.9|10813|10808|10816|10811|10811.1|10806.1|95
1657761600000|2022-07-14 01:20:00|10812.8|10807.8|10807.9|10802.9|10813|10808|10807.4|10802.4|61
1657761900000|2022-07-14 01:25:00|10808|10803|10805.9|10800.9|10808.8|10803.8|10805.9|10800.9|60
1657762200000|2022-07-14 01:30:00|10805|10800|10814.4|10809.4|10814.5|10809.5|10804.5|10799.5|143
1657762500000|2022-07-14 01:35:00|10814.3|10809.3|10812.4|10807.4|10816.4|10811.4|10810.5|10805.5|59
1657762800000|2022-07-14 01:40:00|10812.2|10807.2|10815|10810|10816.9|10811.9|10812.1|10807.1|50
1657763100000|2022-07-14 01:45:00|10815.1|10810.1|10814.5|10809.5|10815.1|10810.1|10811.6|10806.6|52
1657763400000|2022-07-14 01:50:00|10814.7|10809.7|10816.3|10811.3|10817.7|10812.7|10813.3|10808.3|40
1657763700000|2022-07-14 01:55:00|10816.6|10811.6|10812.7|10807.7|10816.6|10811.6|10810.4|10805.4|67
1657764000000|2022-07-14 02:00:00|10812.8|10807.8|10809.7|10804.7|10813.3|10808.3|10809.5|10804.5|51
1657764300000|2022-07-14 02:05:00|10809.8|10804.8|10811.4|10806.4|10811.8|10806.8|10809.3|10804.3|25
1657764600000|2022-07-14 02:10:00|10811.3|10806.3|10815.8|10810.8|10816.5|10811.5|10811.1|10806.1|43
1657764900000|2022-07-14 02:15:00|10816|10811|10817.7|10812.7|10819|10814|10815.8|10810.8|32
1657765200000|2022-07-14 02:20:00|10817.6|10812.6|10813.6|10808.6|10817.6|10812.6|10813.6|10808.6|17
1657765500000|2022-07-14 02:25:00|10813.5|10808.5|10809.7|10804.7|10813.5|10808.5|10806.1|10801.1|141
1657765800000|2022-07-14 02:30:00|10809.5|10804.5|10809.2|10804.2|10810.7|10805.7|10806.2|10801.2|94
1657766100000|2022-07-14 02:35:00|10809.3|10804.3|10806.2|10801.2|10810.2|10805.2|10804|10799|45
1657766400000|2022-07-14 02:40:00|10806.4|10801.4|10806.9|10801.9|10809.4|10804.4|10805.9|10800.9|53
1657766700000|2022-07-14 02:45:00|10806.7|10801.7|10810.4|10805.4|10810.5|10805.5|10805.9|10800.9|50
1657767000000|2022-07-14 02:50:00|10810.2|10805.2|10810.7|10805.7|10811.6|10806.6|10808.7|10803.7|20
1657767300000|2022-07-14 02:55:00|10810.5|10805.5|10809.8|10804.8|10812.3|10807.3|10809.6|10804.6|54
1657767600000|2022-07-14 03:00:00|10809.6|10804.6|10803|10798|10810|10805|10802.5|10797.5|53
1657767900000|2022-07-14 03:05:00|10802.8|10797.8|10801.9|10796.9|10803.4|10798.4|10800.1|10795.1|25
1657768200000|2022-07-14 03:10:00|10801.7|10796.7|10801.2|10796.2|10803.3|10798.3|10800.7|10795.7|26
1657768500000|2022-07-14 03:15:00|10801.1|10796.1|10802.1|10797.1|10802.6|10797.6|10800|10795|23
1657768800000|2022-07-14 03:20:00|10801.8|10796.8|10800.5|10795.5|10802.5|10797.5|10798.7|10793.7|38
1657769100000|2022-07-14 03:25:00|10800.6|10795.6|10796.2|10791.2|10801.5|10796.5|10796|10791|28
1657769400000|2022-07-14 03:30:00|10796.1|10791.1|10796|10791|10797|10792|10794.8|10789.8|36
1657769700000|2022-07-14 03:35:00|10795.9|10790.9|10798.4|10793.4|10798.7|10793.7|10795.3|10790.3|29
1657770000000|2022-07-14 03:40:00|10798.3|10793.3|10800.6|10795.6|10801.1|10796.1|10798.3|10793.3|49
1657770300000|2022-07-14 03:45:00|10800.5|10795.5|10803|10798|10803.3|10798.3|10800|10795|36
1657770600000|2022-07-14 03:50:00|10802.8|10797.8|10801|10796|10803|10798|10800.3|10795.3|12
1657770900000|2022-07-14 03:55:00|10800.6|10795.6|10801.9|10796.9|10802.2|10797.2|10799.2|10794.2|20
1657771200000|2022-07-14 04:00:00|10801.7|10796.7|10803.6|10798.6|10803.8|10798.8|10800.5|10795.5|33
1657771500000|2022-07-14 04:05:00|10803.8|10798.8|10805.3|10800.3|10805.7|10800.7|10803.1|10798.1|24
1657771800000|2022-07-14 04:10:00|10805.2|10800.2|10804.1|10799.1|10805.2|10800.2|10801.9|10796.9|15
1657772100000|2022-07-14 04:15:00|10803.9|10798.9|10802.3|10797.3|10804.6|10799.6|10802|10797|26
1657772400000|2022-07-14 04:20:00|10802.5|10797.5|10803.6|10798.6|10804.2|10799.2|10802.5|10797.5|7
1657772700000|2022-07-14 04:25:00|10803.5|10798.5|10802.5|10797.5|10803.8|10798.8|10802.4|10797.4|11
1657773000000|2022-07-14 04:30:00|10802.3|10797.3|10803|10798|10803.6|10798.6|10801.5|10796.5|19
1657773300000|2022-07-14 04:35:00|10803.1|10798.1|10801.8|10796.8|10803.4|10798.4|10801.5|10796.5|17
1657773600000|2022-07-14 04:40:00|10801.6|10796.6|10807.1|10802.1|10807.3|10802.3|10801.5|10796.5|41
1657773900000|2022-07-14 04:45:00|10807|10802|10808.3|10803.3|10812|10807|10805.6|10800.6|35
1657774200000|2022-07-14 04:50:00|10808.2|10803.2|10810.6|10805.6|10811.4|10806.4|10808.2|10803.2|14
1657774500000|2022-07-14 04:55:00|10810.5|10805.5|10812.5|10807.5|10814.3|10809.3|10810.4|10805.4|30
1657774800000|2022-07-14 05:00:00|10812.8|10807.8|10811.1|10806.1|10812.8|10807.8|10810.5|10805.5|25
1657775100000|2022-07-14 05:05:00|10811.2|10806.2|10813.3|10808.3|10814.5|10809.5|10810.8|10805.8|49
1657775400000|2022-07-14 05:10:00|10813.5|10808.5|10813|10808|10813.9|10808.9|10811.5|10806.5|45
1657775700000|2022-07-14 05:15:00|10812.8|10807.8|10811.7|10806.7|10812.8|10807.8|10811|10806|36
1657776000000|2022-07-14 05:20:00|10811.9|10806.9|10815|10810|10815.5|10810.5|10811.5|10806.5|75
1657776300000|2022-07-14 05:25:00|10814.9|10809.9|10815.1|10810.1|10816.2|10811.2|10813.9|10808.9|30
1657776600000|2022-07-14 05:30:00|10814.9|10809.9|10813.9|10808.9|10816.3|10811.3|10813.4|10808.4|46
1657776900000|2022-07-14 05:35:00|10813.5|10808.5|10817.6|10812.6|10817.8|10812.8|10813.1|10808.1|69
1657777200000|2022-07-14 05:40:00|10817.8|10812.8|10822.4|10817.4|10823.2|10818.2|10817.6|10812.6|164
1657777500000|2022-07-14 05:45:00|10822.3|10817.3|10821.3|10816.3|10823.3|10818.3|10821|10816|78
1657777800000|2022-07-14 05:50:00|10821.1|10816.1|10818.5|10813.5|10822|10817|10818.5|10813.5|65
1657778100000|2022-07-14 05:55:00|10818.7|10813.7|10820.3|10815.3|10821.5|10816.5|10816.5|10811.5|42
1657778400000|2022-07-14 06:00:00|10820|10815|10818.3|10813.3|10821.6|10816.6|10817|10812|115
1657778700000|2022-07-14 06:05:00|10818.4|10813.4|10817|10812|10818.4|10813.4|10814.9|10809.9|60
1657779000000|2022-07-14 06:10:00|10817.2|10812.2|10818.4|10813.4|10828.5|10823.5|10817.2|10812.2|147
1657779300000|2022-07-14 06:15:00|10818.2|10813.2|10821.6|10816.6|10824.9|10819.9|10818.2|10813.2|61
1657779600000|2022-07-14 06:20:00|10821.8|10816.8|10819.8|10814.8|10825.7|10820.7|10819.8|10814.8|66
1657779900000|2022-07-14 06:25:00|10819.6|10814.6|10819.9|10814.9|10819.9|10814.9|10816.4|10811.4|42
1657780200000|2022-07-14 06:30:00|10819.7|10814.7|10823.9|10818.9|10823.9|10818.9|10817.4|10812.4|32
1657780500000|2022-07-14 06:35:00|10823.8|10818.8|10823.9|10818.9|10824.9|10819.9|10821.6|10816.6|22
1657780800000|2022-07-14 06:40:00|10824.1|10819.1|10822.8|10817.8|10824.4|10819.4|10819.3|10814.3|60
1657781100000|2022-07-14 06:45:00|10822.6|10817.6|10824.8|10819.8|10825.1|10820.1|10821.4|10816.4|69
1657781400000|2022-07-14 06:50:00|10824.7|10819.7|10833.8|10828.8|10834.9|10829.9|10824.7|10819.7|147
1657781700000|2022-07-14 06:55:00|10833.6|10828.6|10835.3|10830.3|10835.8|10830.8|10830.9|10825.9|102
1657782000000|2022-07-14 07:00:00|10835.1|10830.1|10831.6|10826.6|10835.8|10830.8|10819.8|10814.8|318
1657782300000|2022-07-14 07:05:00|10831.8|10826.8|10833.6|10828.6|10836.8|10831.8|10829.1|10824.1|201
1657782600000|2022-07-14 07:10:00|10833.4|10828.4|10834.1|10829.1|10837.2|10832.2|10829.8|10824.8|281
1657782900000|2022-07-14 07:15:00|10833.9|10828.9|10829.8|10824.8|10834.4|10829.4|10828.4|10823.4|118
1657783200000|2022-07-14 07:20:00|10829.9|10824.9|10824.9|10819.9|10830.6|10825.6|10824.3|10819.3|75
1657783500000|2022-07-14 07:25:00|10824.8|10819.8|10824.5|10819.5|10825.7|10820.7|10821.3|10816.3|85
1657783800000|2022-07-14 07:30:00|10824.3|10819.3|10822.9|10817.9|10825.3|10820.3|10819.3|10814.3|72
1657784100000|2022-07-14 07:35:00|10822.8|10817.8|10816.6|10811.6|10823.2|10818.2|10814.9|10809.9|123
1657784400000|2022-07-14 07:40:00|10816.8|10811.8|10814.6|10809.6|10820.3|10815.3|10813.2|10808.2|122
1657784700000|2022-07-14 07:45:00|10814.4|10809.4|10815.4|10810.4|10815.6|10810.6|10808.2|10803.2|131
1657785000000|2022-07-14 07:50:00|10815.8|10810.8|10810.4|10805.4|10815.8|10810.8|10806.6|10801.6|97
1657785300000|2022-07-14 07:55:00|10810.3|10805.3|10816.6|10811.6|10818.5|10813.5|10809.2|10804.2|103
1657785600000|2022-07-14 08:00:00|10816.4|10811.4|10823.2|10818.2|10824.4|10819.4|10813.4|10808.4|112
1657785900000|2022-07-14 08:05:00|10823.1|10818.1|10822.5|10817.5|10827.6|10822.6|10817.5|10812.5|141
1657786200000|2022-07-14 08:10:00|10822.6|10817.6|10825.2|10820.2|10825.6|10820.6|10821.4|10816.4|94
1657786500000|2022-07-14 08:15:00|10825.4|10820.4|10830.1|10825.1|10833.6|10828.6|10825.3|10820.3|104
1657786800000|2022-07-14 08:20:00|10830.2|10825.2|10828.2|10823.2|10833|10828|10826.6|10821.6|81
1657787100000|2022-07-14 08:25:00|10828.3|10823.3|10832.1|10827.1|10833.1|10828.1|10826.7|10821.7|46
1657787400000|2022-07-14 08:30:00|10831.9|10826.9|10836.7|10831.7|10838.6|10833.6|10829.7|10824.7|119
1657787700000|2022-07-14 08:35:00|10836.6|10831.6|10834.6|10829.6|10838.6|10833.6|10832.4|10827.4|71
1657788000000|2022-07-14 08:40:00|10834.7|10829.7|10836.7|10831.7|10836.7|10831.7|10832.4|10827.4|67
1657788300000|2022-07-14 08:45:00|10836.6|10831.6|10833.1|10828.1|10836.6|10831.6|10828.1|10823.1|374
1657788600000|2022-07-14 08:50:00|10832.7|10827.7|10832.4|10827.4|10836.4|10831.4|10831.8|10826.8|626
1657788900000|2022-07-14 08:55:00|10832.2|10827.2|10833.6|10828.6|10833.6|10828.6|10826.3|10821.3|129
1657789200000|2022-07-14 09:00:00|10833.4|10828.4|10825.4|10820.4|10834.2|10829.2|10825.1|10820.1|80
1657789500000|2022-07-14 09:05:00|10825.6|10820.6|10827.9|10822.9|10830.4|10825.4|10825.4|10820.4|39
1657789800000|2022-07-14 09:10:00|10827.7|10822.7|10830.7|10825.7|10832.6|10827.6|10826.2|10821.2|37
1657790100000|2022-07-14 09:15:00|10830.5|10825.5|10821.4|10816.4|10832.7|10827.7|10821|10816|62
1657790400000|2022-07-14 09:20:00|10821.9|10816.9|10830.7|10825.7|10832.4|10827.4|10821.7|10816.7|56
1657790700000|2022-07-14 09:25:00|10830.9|10825.9|10819.6|10814.6|10831.2|10826.2|10818.1|10813.1|97
1657791000000|2022-07-14 09:30:00|10819.7|10814.7|10820.6|10815.6|10822.7|10817.7|10817.9|10812.9|107
1657791300000|2022-07-14 09:35:00|10820.4|10815.4|10818.4|10813.4|10823.7|10818.7|10817.7|10812.7|94
1657791600000|2022-07-14 09:40:00|10818.7|10813.7|10817.7|10812.7|10822|10817|10815.6|10810.6|66
1657791900000|2022-07-14 09:45:00|10817.9|10812.9|10815.2|10810.2|10819.4|10814.4|10814.4|10809.4|37
1657792200000|2022-07-14 09:50:00|10815.4|10810.4|10811.7|10806.7|10817.7|10812.7|10809.9|10804.9|175
1657792500000|2022-07-14 09:55:00|10811.9|10806.9|10810.1|10805.1|10814.7|10809.7|10806.2|10801.2|83
1657792800000|2022-07-14 10:00:00|10809.7|10804.7|10808.9|10803.9|10811.8|10806.8|10808.4|10803.4|131
1657793100000|2022-07-14 10:05:00|10809.1|10804.1|10809.7|10804.7|10811.7|10806.7|10807.8|10802.8|38
1657793400000|2022-07-14 10:10:00|10810.1|10805.1|10817.2|10812.2|10817.9|10812.9|10809.3|10804.3|93
1657793700000|2022-07-14 10:15:00|10817.4|10812.4|10821.6|10816.6|10822.6|10817.6|10816.8|10811.8|27
1657794000000|2022-07-14 10:20:00|10821.8|10816.8|10829.5|10824.5|10831.6|10826.6|10821.4|10816.4|109
1657794300000|2022-07-14 10:25:00|10829.4|10824.4|10830.7|10825.7|10836.2|10831.2|10827|10822|174
1657794600000|2022-07-14 10:30:00|10830.9|10825.9|10829.2|10824.2|10833.7|10828.7|10827.9|10822.9|119
1657794900000|2022-07-14 10:35:00|10829.4|10824.4|10830.9|10825.9|10831.6|10826.6|10827.9|10822.9|49
1657795200000|2022-07-14 10:40:00|10831.1|10826.1|10834.9|10829.9|10835.6|10830.6|10829.7|10824.7|53
1657795500000|2022-07-14 10:45:00|10834.7|10829.7|10839.5|10834.5|10841.2|10836.2|10832.7|10827.7|85
1657795800000|2022-07-14 10:50:00|10839.4|10834.4|10839.6|10834.6|10842.1|10837.1|10838.6|10833.6|75
1657796100000|2022-07-14 10:55:00|10839.4|10834.4|10841.5|10836.5|10841.7|10836.7|10837.9|10832.9|121
1657796400000|2022-07-14 11:00:00|10841.4|10836.4|10846.2|10841.2|10846.6|10841.6|10839.9|10834.9|149
1657796700000|2022-07-14 11:05:00|10846.4|10841.4|10841.9|10836.9|10848.6|10843.6|10840.9|10835.9|122
1657797000000|2022-07-14 11:10:00|10842.1|10837.1|10842.2|10837.2|10844.1|10839.1|10840.3|10835.3|34
1657797300000|2022-07-14 11:15:00|10842.4|10837.4|10844.6|10839.6|10846.4|10841.4|10842.2|10837.2|87
1657797600000|2022-07-14 11:20:00|10844.4|10839.4|10847.6|10842.6|10850|10845|10844.2|10839.2|132
1657797900000|2022-07-14 11:25:00|10847.5|10842.5|10845.1|10840.1|10849.6|10844.6|10844.9|10839.9|41
1657798200000|2022-07-14 11:30:00|10844.9|10839.9|10842.9|10837.9|10845.6|10840.6|10837|10832|163
1657798500000|2022-07-14 11:35:00|10843.1|10838.1|10846.5|10841.5|10847.4|10842.4|10842.2|10837.2|39
1657798800000|2022-07-14 11:40:00|10846.4|10841.4|10843.6|10838.6|10848.6|10843.6|10841.1|10836.1|114
1657799100000|2022-07-14 11:45:00|10843.5|10838.5|10844.5|10839.5|10846.7|10841.7|10841.4|10836.4|43
1657799400000|2022-07-14 11:50:00|10844.7|10839.7|10846.4|10841.4|10847|10842|10843.5|10838.5|79
1657799700000|2022-07-14 11:55:00|10846.2|10841.2|10844|10839|10847.7|10842.7|10843.8|10838.8|75
1657800000000|2022-07-14 12:00:00|10843.8|10838.8|10845.3|10840.3|10848.2|10843.2|10843.3|10838.3|98
1657800300000|2022-07-14 12:05:00|10845.1|10840.1|10847.8|10842.8|10848.7|10843.7|10843.9|10838.9|217
1657800600000|2022-07-14 12:10:00|10847.6|10842.6|10848|10843|10848.8|10843.8|10844.6|10839.6|85
1657800900000|2022-07-14 12:15:00|10848.2|10843.2|10847.7|10842.7|10849.7|10844.7|10846.5|10841.5|146
1657801200000|2022-07-14 12:20:00|10847.5|10842.5|10849.8|10844.8|10851.4|10846.4|10846.4|10841.4|97
1657801500000|2022-07-14 12:25:00|10849.6|10844.6|10846|10841|10851.1|10846.1|10846|10841|77
1657801800000|2022-07-14 12:30:00|10844.9|10835.9|10844.6|10839.6|10850.9|10845.9|10836.4|10831.4|193
1657802100000|2022-07-14 12:35:00|10844.7|10839.7|10846.2|10841.2|10847.3|10842.3|10839.4|10834.4|127
1657802400000|2022-07-14 12:40:00|10846|10841|10849.8|10844.8|10851|10846|10845.4|10840.4|90
1657802700000|2022-07-14 12:45:00|10849.9|10844.9|10851.9|10846.9|10853.8|10848.8|10847.6|10842.6|131
1657803000000|2022-07-14 12:50:00|10852.1|10847.1|10852|10847|10853.5|10848.5|10849.1|10844.1|102
1657803300000|2022-07-14 12:55:00|10851.8|10846.8|10856|10851|10856.2|10851.2|10851.5|10846.5|84
1657803600000|2022-07-14 13:00:00|10856.2|10851.2|10857.9|10852.9|10858.7|10853.7|10852.2|10847.2|673
1657803900000|2022-07-14 13:05:00|10857.8|10852.8|10858.7|10853.7|10859.2|10854.2|10854|10849|118
1657804200000|2022-07-14 13:10:00|10858.9|10853.9|10857.6|10852.6|10861.5|10856.5|10855|10850|219
1657804500000|2022-07-14 13:15:00|10857.4|10852.4|10856.3|10851.3|10857.5|10852.5|10850.4|10845.4|221
1657804800000|2022-07-14 13:20:00|10856.5|10851.5|10871.3|10866.3|10880.3|10875.3|10855.7|10850.7|665
1657805100000|2022-07-14 13:25:00|10871.5|10866.5|10883.6|10878.6|10885.6|10880.6|10870|10865|495
1657805400000|2022-07-14 13:30:00|10883.7|10878.7|10892.2|10887.2|10893.1|10888.1|10878.9|10873.9|465
1657805700000|2022-07-14 13:35:00|10892|10887|10896.3|10891.3|10897.7|10892.7|10889.5|10884.5|312
1657806000000|2022-07-14 13:40:00|10896.4|10891.4|10902.4|10897.4|10905|10900|10895|10890|444
1657806300000|2022-07-14 13:45:00|10902.3|10897.3|10896|10891|10903.4|10898.4|10894.9|10889.9|415
1657806600000|2022-07-14 13:50:00|10895.9|10890.9|10877|10872|10897.8|10892.8|10870.6|10865.6|728
1657806900000|2022-07-14 13:55:00|10877.1|10872.1|10873.8|10868.8|10880.7|10875.7|10871|10866|196
1657807200000|2022-07-14 14:00:00|10874.2|10869.2|10884.6|10879.6|10885.2|10880.2|10873.9|10868.9|325
1657807500000|2022-07-14 14:05:00|10884.3|10879.3|10891.1|10886.1|10892.4|10887.4|10883.5|10878.5|233
1657807800000|2022-07-14 14:10:00|10891.3|10886.3|10889.4|10884.4|10892.2|10887.2|10883.6|10878.6|208
1657808100000|2022-07-14 14:15:00|10889.2|10884.2|10890|10885|10894.1|10889.1|10885.6|10880.6|177
1657808400000|2022-07-14 14:20:00|10889.8|10884.8|10884.8|10879.8|10894.9|10889.9|10882.9|10877.9|290
1657808700000|2022-07-14 14:25:00|10884.4|10879.4|10877|10872|10884.6|10879.6|10874.4|10869.4|163
1657809000000|2022-07-14 14:30:00|10877.2|10872.2|10878|10873|10878.1|10873.1|10871.6|10866.6|249
1657809300000|2022-07-14 14:35:00|10878.1|10873.1|10873.5|10868.5|10880.5|10875.5|10873|10868|108
1657809600000|2022-07-14 14:40:00|10873.6|10868.6|10869.5|10864.5|10875|10870|10867.8|10862.8|148
1657809900000|2022-07-14 14:45:00|10869.4|10864.4|10873.5|10868.5|10877.6|10872.6|10869.4|10864.4|85
1657810200000|2022-07-14 14:50:00|10873.3|10868.3|10864.3|10859.3|10873.7|10868.7|10861.8|10856.8|203
1657810500000|2022-07-14 14:55:00|10864|10859|10865.4|10860.4|10867.5|10862.5|10862.6|10857.6|142
1657810800000|2022-07-14 15:00:00|10865.6|10860.6|10842.3|10837.3|10868.4|10863.4|10835|10830|1288
1657811100000|2022-07-14 15:05:00|10842.4|10837.4|10848|10843|10849.9|10844.9|10838.2|10833.2|495
1657811400000|2022-07-14 15:10:00|10847.8|10842.8|10856.2|10851.2|10857.8|10852.8|10847.2|10842.2|232
1657811700000|2022-07-14 15:15:00|10856.1|10851.1|10848.1|10843.1|10860.3|10855.3|10844.9|10839.9|240
1657812000000|2022-07-14 15:20:00|10848.2|10843.2|10849.1|10844.1|10852|10847|10842.2|10837.2|119
1657812300000|2022-07-14 15:25:00|10849.2|10844.2|10852.3|10847.3|10853.9|10848.9|10846|10841|84
1657812600000|2022-07-14 15:30:00|10852.6|10847.6|10843.8|10838.8|10853|10848|10842.6|10837.6|123
1657812900000|2022-07-14 15:35:00|10843.6|10838.6|10836.4|10831.4|10848.4|10843.4|10835.3|10830.3|196
1657813200000|2022-07-14 15:40:00|10836.5|10831.5|10823.4|10818.4|10836.8|10831.8|10818.8|10813.8|564
1657813500000|2022-07-14 15:45:00|10823.7|10818.7|10822.8|10817.8|10824.9|10819.9|10815.2|10810.2|290
1657813800000|2022-07-14 15:50:00|10822.7|10817.7|10830.8|10825.8|10832.4|10827.4|10821.6|10816.6|319
1657814100000|2022-07-14 15:55:00|10831|10826|10832.5|10827.5|10834.7|10829.7|10829.3|10824.3|157
1657814400000|2022-07-14 16:00:00|10832.7|10827.7|10832.5|10827.5|10836.7|10831.7|10831.1|10826.1|116
1657814700000|2022-07-14 16:05:00|10832.6|10827.6|10830.5|10825.5|10834|10829|10829.3|10824.3|97
1657815000000|2022-07-14 16:10:00|10830.4|10825.4|10838.7|10833.7|10840|10835|10829.9|10824.9|89
1657815300000|2022-07-14 16:15:00|10838.9|10833.9|10841|10836|10841.1|10836.1|10836|10831|118
1657815600000|2022-07-14 16:20:00|10841.2|10836.2|10850|10845|10852|10847|10841.2|10836.2|139
1657815900000|2022-07-14 16:25:00|10850.1|10845.1|10851.1|10846.1|10852.4|10847.4|10845.5|10840.5|94
1657816200000|2022-07-14 16:30:00|10851|10846|10855.1|10850.1|10855.8|10850.8|10850.4|10845.4|79
1657816500000|2022-07-14 16:35:00|10855|10850|10848.6|10843.6|10855.9|10850.9|10847.2|10842.2|120
1657816800000|2022-07-14 16:40:00|10848.9|10843.9|10844.4|10839.4|10851.1|10846.1|10843.6|10838.6|38
1657817100000|2022-07-14 16:45:00|10844.5|10839.5|10866.8|10861.8|10868.3|10863.3|10842.5|10837.5|661
1657817400000|2022-07-14 16:50:00|10866.9|10861.9|10866.5|10861.5|10872.1|10867.1|10862.7|10857.7|258
1657817700000|2022-07-14 16:55:00|10866.8|10861.8|10866.3|10861.3|10871.3|10866.3|10864.7|10859.7|88
1657818000000|2022-07-14 17:00:00|10866|10861|10861|10856|10866|10861|10859.9|10854.9|103
1657818300000|2022-07-14 17:05:00|10860.9|10855.9|10856.4|10851.4|10862.7|10857.7|10856.2|10851.2|85
1657818600000|2022-07-14 17:10:00|10856.5|10851.5|10863.8|10858.8|10864.4|10859.4|10856.5|10851.5|101
1657818900000|2022-07-14 17:15:00|10863.6|10858.6|10848.5|10843.5|10863.8|10858.8|10847.8|10842.8|201
1657819200000|2022-07-14 17:20:00|10848.4|10843.4|10853.5|10848.5|10854.1|10849.1|10845.4|10840.4|109
1657819500000|2022-07-14 17:25:00|10853.7|10848.7|10847.1|10842.1|10855.6|10850.6|10846.2|10841.2|107
1657819800000|2022-07-14 17:30:00|10847.4|10842.4|10854.9|10849.9|10855.6|10850.6|10846.8|10841.8|66
1657820100000|2022-07-14 17:35:00|10855|10850|10853.3|10848.3|10858|10853|10853|10848|52
1657820400000|2022-07-14 17:40:00|10853.4|10848.4|10852.1|10847.1|10854.1|10849.1|10849.8|10844.8|50
1657820700000|2022-07-14 17:45:00|10852|10847|10854.6|10849.6|10856.9|10851.9|10851.8|10846.8|84
1657821000000|2022-07-14 17:50:00|10854.4|10849.4|10853.2|10848.2|10856|10851|10847.4|10842.4|275
1657821300000|2022-07-14 17:55:00|10853|10848|10848.6|10843.6|10854.9|10849.9|10847.3|10842.3|58
1657821600000|2022-07-14 18:00:00|10848.8|10843.8|10848.1|10843.1|10849.9|10844.9|10846.8|10841.8|61
1657821900000|2022-07-14 18:05:00|10848.3|10843.3|10844.6|10839.6|10848.8|10843.8|10843.5|10838.5|70
1657822200000|2022-07-14 18:10:00|10844.7|10839.7|10842.1|10837.1|10846.1|10841.1|10840.4|10835.4|84
1657822500000|2022-07-14 18:15:00|10842.2|10837.2|10838.3|10833.3|10845.3|10840.3|10837.7|10832.7|167
1657822800000|2022-07-14 18:20:00|10838.5|10833.5|10834.2|10829.2|10839.2|10834.2|10833.4|10828.4|102
1657823100000|2022-07-14 18:25:00|10834.4|10829.4|10834.6|10829.6|10836.3|10831.3|10831.2|10826.2|59
1657823400000|2022-07-14 18:30:00|10834.4|10829.4|10832.9|10827.9|10836.6|10831.6|10832.6|10827.6|42
1657823700000|2022-07-14 18:35:00|10832.7|10827.7|10824.4|10819.4|10832.7|10827.7|10824.4|10819.4|152
1657824000000|2022-07-14 18:40:00|10824.2|10819.2|10829|10824|10829.4|10824.4|10823.6|10818.6|238
1657824300000|2022-07-14 18:45:00|10829.2|10824.2|10828|10823|10829.6|10824.6|10827.6|10822.6|81
1657824600000|2022-07-14 18:50:00|10827.8|10822.8|10833.1|10828.1|10833.4|10828.4|10827.6|10822.6|59
1657824900000|2022-07-14 18:55:00|10832.7|10827.7|10831.2|10826.2|10832.8|10827.8|10828.9|10823.9|70
1657825200000|2022-07-14 19:00:00|10831.3|10826.3|10836.3|10831.3|10836.3|10831.3|10828.7|10823.7|55
1657825500000|2022-07-14 19:05:00|10836.4|10831.4|10838.9|10833.9|10839.9|10834.9|10836.2|10831.2|57
1657825800000|2022-07-14 19:10:00|10838.7|10833.7|10840.7|10835.7|10841.4|10836.4|10838.5|10833.5|55
1657826100000|2022-07-14 19:15:00|10840.6|10835.6|10841.4|10836.4|10841.9|10836.9|10837.6|10832.6|55
1657826400000|2022-07-14 19:20:00|10841.6|10836.6|10838.7|10833.7|10841.6|10836.6|10837.2|10832.2|56
1657826700000|2022-07-14 19:25:00|10838.6|10833.6|10837.9|10832.9|10840.7|10835.7|10836.6|10831.6|42
1657827000000|2022-07-14 19:30:00|10838.1|10833.1|10836.5|10831.5|10838.4|10833.4|10836.1|10831.1|83
1657827300000|2022-07-14 19:35:00|10836.7|10831.7|10836.9|10831.9|10838.7|10833.7|10835.1|10830.1|63
1657827600000|2022-07-14 19:40:00|10837.1|10832.1|10835.4|10830.4|10838.6|10833.6|10835.2|10830.2|22
1657827900000|2022-07-14 19:45:00|10835.6|10830.6|10837.9|10832.9|10838.9|10833.9|10834.7|10829.7|71
1657828200000|2022-07-14 19:50:00|10837.7|10832.7|10842.9|10837.9|10843.8|10838.8|10835.6|10830.6|118
1657828500000|2022-07-14 19:55:00|10843.1|10838.1|10841.2|10836.2|10844.7|10839.7|10841|10836|388
1657828800000|2022-07-14 20:00:00|10841|10836|10840.8|10835.8|10843|10838|10838.8|10833.8|52
1657829100000|2022-07-14 20:05:00|10840.5|10835.5|10841.6|10836.6|10842.2|10837.2|10839.5|10834.5|13
1657829400000|2022-07-14 20:10:00|10841.5|10836.5|10844|10839|10844|10839|10841.5|10836.5|35
1657829700000|2022-07-14 20:15:00|10843.9|10838.9|10842.7|10837.7|10845.3|10840.3|10842.4|10837.4|9
1657830000000|2022-07-14 20:20:00|10842.5|10837.5|10842|10837|10844.2|10839.2|10841.7|10836.7|9
1657830300000|2022-07-14 20:25:00|10842.2|10837.2|10841|10836|10842.3|10837.3|10840.7|10835.7|1
1657830600000|2022-07-14 20:30:00|10840.9|10835.9|10841|10836|10842|10837|10839.9|10834.9|8
1657830900000|2022-07-14 20:35:00|10840.8|10835.8|10838.8|10833.8|10841.5|10836.5|10837|10832|6
1657831200000|2022-07-14 20:40:00|10839|10834|10838.5|10833.5|10839.6|10834.6|10838.5|10833.5|0
1657831500000|2022-07-14 20:45:00|10838.7|10833.7|10839.3|10834.3|10840.1|10835.1|10838.5|10833.5|10
1657831800000|2022-07-14 20:50:00|10839.1|10834.1|10837.9|10832.9|10839.8|10834.8|10837.7|10832.7|7
1657832100000|2022-07-14 20:55:00|10838|10833|10844|10835|10845.2|10836.2|10837.3|10832.3|39
1657843200000|2022-07-15 00:00:00|10833.4|10828.4|10835.2|10830.2|10836.3|10831.3|10831.8|10826.8|44
1657843500000|2022-07-15 00:05:00|10835.3|10830.3|10837.2|10832.2|10840.8|10835.8|10833.8|10828.8|55
1657843800000|2022-07-15 00:10:00|10837.3|10832.3|10838.3|10833.3|10838.7|10833.7|10834.8|10829.8|20
1657844100000|2022-07-15 00:15:00|10838.4|10833.4|10840.4|10835.4|10840.8|10835.8|10836.9|10831.9|41
1657844400000|2022-07-15 00:20:00|10840.5|10835.5|10845.2|10840.2|10845.9|10840.9|10840.5|10835.5|36
1657844700000|2022-07-15 00:25:00|10845.1|10840.1|10843.6|10838.6|10846.8|10841.8|10843.5|10838.5|29
1657845000000|2022-07-15 00:30:00|10843.5|10838.5|10841.1|10836.1|10843.7|10838.7|10840.8|10835.8|52
1657845300000|2022-07-15 00:35:00|10841.2|10836.2|10843.1|10838.1|10843.3|10838.3|10840.7|10835.7|31
1657845600000|2022-07-15 00:40:00|10842.9|10837.9|10842.6|10837.6|10843.8|10838.8|10840.7|10835.7|9
1657845900000|2022-07-15 00:45:00|10842.8|10837.8|10838.1|10833.1|10844.2|10839.2|10837.1|10832.1|22
1657846200000|2022-07-15 00:50:00|10838.2|10833.2|10840.1|10835.1|10844.2|10839.2|10837.8|10832.8|34
1657846500000|2022-07-15 00:55:00|10840.6|10835.6|10839.9|10834.9|10842.4|10837.4|10838.6|10833.6|31
1657846800000|2022-07-15 01:00:00|10840.1|10835.1|10838.5|10833.5|10840.9|10835.9|10834.6|10829.6|134
1657847100000|2022-07-15 01:05:00|10838.6|10833.6|10836.5|10831.5|10839|10834|10836.5|10831.5|32
1657847400000|2022-07-15 01:10:00|10836.7|10831.7|10834.5|10829.5|10837.5|10832.5|10834.1|10829.1|58
1657847700000|2022-07-15 01:15:00|10834.6|10829.6|10838.6|10833.6|10838.6|10833.6|10834.1|10829.1|20
1657848000000|2022-07-15 01:20:00|10838.5|10833.5|10838.2|10833.2|10839.1|10834.1|10835.7|10830.7|36
1657848300000|2022-07-15 01:25:00|10838|10833|10837.2|10832.2|10839.6|10834.6|10835|10830|23
1657848600000|2022-07-15 01:30:00|10837|10832|10837.1|10832.1|10838.3|10833.3|10834.3|10829.3|54
1657848900000|2022-07-15 01:35:00|10837.2|10832.2|10831.3|10826.3|10837.2|10832.2|10829.9|10824.9|51
1657849200000|2022-07-15 01:40:00|10831.1|10826.1|10833.1|10828.1|10833.3|10828.3|10828.6|10823.6|32
1657849500000|2022-07-15 01:45:00|10833|10828|10829|10824|10833.3|10828.3|10827.2|10822.2|39
1657849800000|2022-07-15 01:50:00|10828.8|10823.8|10827.5|10822.5|10829.1|10824.1|10826.3|10821.3|26
1657850100000|2022-07-15 01:55:00|10827.7|10822.7|10826.5|10821.5|10828|10823|10825.4|10820.4|33
1657850400000|2022-07-15 02:00:00|10826.4|10821.4|10825.7|10820.7|10829.9|10824.9|10824.8|10819.8|75
1657850700000|2022-07-15 02:05:00|10825.5|10820.5|10825.7|10820.7|10827|10822|10824.1|10819.1|18
1657851000000|2022-07-15 02:10:00|10825.6|10820.6|10824.7|10819.7|10826.3|10821.3|10824.5|10819.5|37
1657851300000|2022-07-15 02:15:00|10825|10820|10822.7|10817.7|10826.5|10821.5|10821.6|10816.6|488
1657851600000|2022-07-15 02:20:00|10822.6|10817.6|10824.7|10819.7|10825.8|10820.8|10821.9|10816.9|72
1657851900000|2022-07-15 02:25:00|10824.9|10819.9|10823.3|10818.3|10825.2|10820.2|10822.4|10817.4|51
1657852200000|2022-07-15 02:30:00|10822.9|10817.9|10825.6|10820.6|10827.1|10822.1|10822.9|10817.9|47
1657852500000|2022-07-15 02:35:00|10825.4|10820.4|10826.7|10821.7|10828.3|10823.3|10825.4|10820.4|18
1657852800000|2022-07-15 02:40:00|10826.6|10821.6|10828|10823|10828|10823|10825.6|10820.6|22
1657853100000|2022-07-15 02:45:00|10827.9|10822.9|10828.2|10823.2|10828.9|10823.9|10827.1|10822.1|41
1657853400000|2022-07-15 02:50:00|10828|10823|10822.5|10817.5|10828.9|10823.9|10822.3|10817.3|43
1657853700000|2022-07-15 02:55:00|10822.4|10817.4|10824.5|10819.5|10825.6|10820.6|10820.9|10815.9|61
1657854000000|2022-07-15 03:00:00|10824.4|10819.4|10825.6|10820.6|10826.6|10821.6|10823.8|10818.8|31
1657854300000|2022-07-15 03:05:00|10825.8|10820.8|10826.1|10821.1|10827|10822|10825.3|10820.3|13
1657854600000|2022-07-15 03:10:00|10826.3|10821.3|10827.6|10822.6|10827.9|10822.9|10826.2|10821.2|11
1657854900000|2022-07-15 03:15:00|10827.8|10822.8|10830.6|10825.6|10831.6|10826.6|10827|10822|78
1657855200000|2022-07-15 03:20:00|10830.8|10825.8|10831.8|10826.8|10832.8|10827.8|10830.4|10825.4|48
1657855500000|2022-07-15 03:25:00|10832|10827|10834.1|10829.1|10834.9|10829.9|10831|10826|16
1657855800000|2022-07-15 03:30:00|10834.3|10829.3|10835.2|10830.2|10835.9|10830.9|10833.6|10828.6|17
1657856100000|2022-07-15 03:35:00|10835.1|10830.1|10834.6|10829.6|10836.4|10831.4|10834|10829|49
1657856400000|2022-07-15 03:40:00|10834.8|10829.8|10833.5|10828.5|10835.5|10830.5|10832.7|10827.7|10
1657856700000|2022-07-15 03:45:00|10833.3|10828.3|10832.6|10827.6|10834.2|10829.2|10832|10827|11
1657857000000|2022-07-15 03:50:00|10832.8|10827.8|10833.7|10828.7|10834.1|10829.1|10832.3|10827.3|12
1657857300000|2022-07-15 03:55:00|10833.8|10828.8|10834.9|10829.9|10835.7|10830.7|10833.3|10828.3|7
1657857600000|2022-07-15 04:00:00|10834.8|10829.8|10836.9|10831.9|10838.1|10833.1|10834.8|10829.8|27
1657857900000|2022-07-15 04:05:00|10836.8|10831.8|10837.2|10832.2|10837.9|10832.9|10836.2|10831.2|10
1657858200000|2022-07-15 04:10:00|10837.1|10832.1|10836.1|10831.1|10837.3|10832.3|10835.2|10830.2|28
1657858500000|2022-07-15 04:15:00|10836.3|10831.3|10833.5|10828.5|10836.4|10831.4|10833.1|10828.1|8
1657858800000|2022-07-15 04:20:00|10833.3|10828.3|10833.4|10828.4|10835.2|10830.2|10832.6|10827.6|28
1657859100000|2022-07-15 04:25:00|10833.6|10828.6|10834.5|10829.5|10834.5|10829.5|10832.9|10827.9|9
1657859400000|2022-07-15 04:30:00|10834.6|10829.6|10832.6|10827.6|10835.1|10830.1|10831.7|10826.7|15
1657859700000|2022-07-15 04:35:00|10832.4|10827.4|10833.2|10828.2|10834.2|10829.2|10832.4|10827.4|6
1657860000000|2022-07-15 04:40:00|10833.1|10828.1|10831.4|10826.4|10833.2|10828.2|10831.4|10826.4|5
1657860300000|2022-07-15 04:45:00|10831.6|10826.6|10831.1|10826.1|10831.7|10826.7|10830.2|10825.2|16
1657860600000|2022-07-15 04:50:00|10831.2|10826.2|10832.5|10827.5|10833.9|10828.9|10831.2|10826.2|7
1657860900000|2022-07-15 04:55:00|10832.7|10827.7|10832.4|10827.4|10832.7|10827.7|10829.6|10824.6|22
1657861200000|2022-07-15 05:00:00|10832.3|10827.3|10837.1|10832.1|10837.1|10832.1|10831.7|10826.7|26
1657861500000|2022-07-15 05:05:00|10837.3|10832.3|10835.6|10830.6|10837.4|10832.4|10834.4|10829.4|30
1657861800000|2022-07-15 05:10:00|10835.4|10830.4|10833.9|10828.9|10835.4|10830.4|10832.9|10827.9|13
1657862100000|2022-07-15 05:15:00|10834.1|10829.1|10837.6|10832.6|10837.6|10832.6|10833.4|10828.4|23
1657862400000|2022-07-15 05:20:00|10837.7|10832.7|10839.2|10834.2|10840.2|10835.2|10837.3|10832.3|24
1657862700000|2022-07-15 05:25:00|10839.1|10834.1|10839.7|10834.7|10839.7|10834.7|10838.2|10833.2|11
1657863000000|2022-07-15 05:30:00|10839.9|10834.9|10837.7|10832.7|10840.1|10835.1|10837.1|10832.1|36
1657863300000|2022-07-15 05:35:00|10837.4|10832.4|10838.6|10833.6|10838.9|10833.9|10836.4|10831.4|16
1657863600000|2022-07-15 05:40:00|10838.7|10833.7|10835.6|10830.6|10840.2|10835.2|10835.5|10830.5|53
1657863900000|2022-07-15 05:45:00|10835.8|10830.8|10833.1|10828.1|10835.8|10830.8|10832.1|10827.1|21
1657864200000|2022-07-15 05:50:00|10833.2|10828.2|10833.7|10828.7|10834.1|10829.1|10831.1|10826.1|15
1657864500000|2022-07-15 05:55:00|10833.9|10828.9|10840.6|10835.6|10842.4|10837.4|10833.6|10828.6|43
1657864800000|2022-07-15 06:00:00|10840.3|10835.3|10842.1|10837.1|10844.8|10839.8|10837.3|10832.3|290
1657865100000|2022-07-15 06:05:00|10841.9|10836.9|10843.2|10838.2|10848|10843|10841.9|10836.9|125
1657865400000|2022-07-15 06:10:00|10843.6|10838.6|10840.2|10835.2|10846.6|10841.6|10839.4|10834.4|146
1657865700000|2022-07-15 06:15:00|10840.4|10835.4|10837.4|10832.4|10842.2|10837.2|10836.9|10831.9|35
1657866000000|2022-07-15 06:20:00|10837.2|10832.2|10837.2|10832.2|10838.6|10833.6|10835.9|10830.9|30
1657866300000|2022-07-15 06:25:00|10837.4|10832.4|10840.5|10835.5|10841.8|10836.8|10837.2|10832.2|40
1657866600000|2022-07-15 06:30:00|10840.6|10835.6|10843.3|10838.3|10845.1|10840.1|10839.5|10834.5|30
1657866900000|2022-07-15 06:35:00|10843.7|10838.7|10841.5|10836.5|10847.6|10842.6|10841.5|10836.5|85
1657867200000|2022-07-15 06:40:00|10841.4|10836.4|10842.2|10837.2|10845.2|10840.2|10838.9|10833.9|105
1657867500000|2022-07-15 06:45:00|10842.4|10837.4|10842.9|10837.9|10848.9|10843.9|10841.4|10836.4|51
1657867800000|2022-07-15 06:50:00|10843|10838|10837.1|10832.1|10843.2|10838.2|10837|10832|61
1657868100000|2022-07-15 06:55:00|10837.2|10832.2|10842.1|10837.1|10844|10839|10836.5|10831.5|26
1657868400000|2022-07-15 07:00:00|10842|10837|10839.1|10834.1|10845|10840|10838.4|10833.4|162
1657868700000|2022-07-15 07:05:00|10839.2|10834.2|10841.5|10836.5|10847.7|10842.7|10838.9|10833.9|77
1657869000000|2022-07-15 07:10:00|10841.4|10836.4|10840.5|10835.5|10845.7|10840.7|10839.5|10834.5|56
1657869300000|2022-07-15 07:15:00|10840.7|10835.7|10840.7|10835.7|10848|10843|10839.8|10834.8|83
1657869600000|2022-07-15 07:20:00|10840.5|10835.5|10838.7|10833.7|10841.7|10836.7|10837.2|10832.2|56
1657869900000|2022-07-15 07:25:00|10838.5|10833.5|10831.2|10826.2|10838.6|10833.6|10831|10826|102
1657870200000|2022-07-15 07:30:00|10831.4|10826.4|10830.7|10825.7|10831.4|10826.4|10826.5|10821.5|77
1657870500000|2022-07-15 07:35:00|10830.9|10825.9|10827.9|10822.9|10831.2|10826.2|10826.5|10821.5|44
1657870800000|2022-07-15 07:40:00|10827.8|10822.8|10826.9|10821.9|10831.2|10826.2|10826|10821|45
1657871100000|2022-07-15 07:45:00|10826.7|10821.7|10824.9|10819.9|10830.7|10825.7|10824|10819|44
1657871400000|2022-07-15 07:50:00|10825|10820|10833.4|10828.4|10834.5|10829.5|10825|10820|55
1657871700000|2022-07-15 07:55:00|10833.6|10828.6|10831.8|10826.8|10837.1|10832.1|10831.8|10826.8|59
1657872000000|2022-07-15 08:00:00|10831.6|10826.6|10833.5|10828.5|10834.2|10829.2|10830.5|10825.5|103
1657872300000|2022-07-15 08:05:00|10833|10828|10832.5|10827.5|10833.3|10828.3|10829|10824|55
1657872600000|2022-07-15 08:10:00|10832.7|10827.7|10836.2|10831.2|10837|10832|10832.7|10827.7|28
1657872900000|2022-07-15 08:15:00|10836.4|10831.4|10833.9|10828.9|10836.7|10831.7|10831.4|10826.4|34
1657873200000|2022-07-15 08:20:00|10834|10829|10831.7|10826.7|10834.9|10829.9|10831.5|10826.5|33
1657873500000|2022-07-15 08:25:00|10831.5|10826.5|10834.4|10829.4|10835.4|10830.4|10831.5|10826.5|44
1657873800000|2022-07-15 08:30:00|10834.2|10829.2|10837|10832|10837.2|10832.2|10829.6|10824.6|43
1657874100000|2022-07-15 08:35:00|10837.2|10832.2|10840|10835|10840.4|10835.4|10837|10832|68
1657874400000|2022-07-15 08:40:00|10839.8|10834.8|10838.3|10833.3|10840.9|10835.9|10835.2|10830.2|40
1657874700000|2022-07-15 08:45:00|10838.1|10833.1|10830.3|10825.3|10838.5|10833.5|10830.3|10825.3|56
1657875000000|2022-07-15 08:50:00|10830.2|10825.2|10830.8|10825.8|10835.2|10830.2|10829.7|10824.7|105
1657875300000|2022-07-15 08:55:00|10830.7|10825.7|10829.4|10824.4|10831|10826|10827.1|10822.1|66
1657875600000|2022-07-15 09:00:00|10829.7|10824.7|10828.2|10823.2|10831.7|10826.7|10827.7|10822.7|48
1657875900000|2022-07-15 09:05:00|10828|10823|10824.6|10819.6|10828|10823|10823.3|10818.3|50
1657876200000|2022-07-15 09:10:00|10824.5|10819.5|10822.2|10817.2|10824.5|10819.5|10821.5|10816.5|41
1657876500000|2022-07-15 09:15:00|10821.9|10816.9|10820|10815|10822.2|10817.2|10816.6|10811.6|67
1657876800000|2022-07-15 09:20:00|10819.8|10814.8|10823.2|10818.2|10823.6|10818.6|10819.5|10814.5|46
1657877100000|2022-07-15 09:25:00|10822.8|10817.8|10823|10818|10825.2|10820.2|10821.7|10816.7|59
1657877400000|2022-07-15 09:30:00|10823.1|10818.1|10820|10815|10824.8|10819.8|10819.5|10814.5|49
1657877700000|2022-07-15 09:35:00|10819.8|10814.8|10820.5|10815.5|10822.5|10817.5|10816.7|10811.7|80
1657878000000|2022-07-15 09:40:00|10820.3|10815.3|10818.4|10813.4|10821.5|10816.5|10817.7|10812.7|49
1657878300000|2022-07-15 09:45:00|10818.6|10813.6|10818.2|10813.2|10820.5|10815.5|10816.7|10811.7|39
1657878600000|2022-07-15 09:50:00|10817.7|10812.7|10817.8|10812.8|10820.6|10815.6|10815.7|10810.7|50
1657878900000|2022-07-15 09:55:00|10818|10813|10818.7|10813.7|10819.2|10814.2|10813.7|10808.7|51
1657879200000|2022-07-15 10:00:00|10818.5|10813.5|10822.5|10817.5|10824|10819|10818.5|10813.5|80
1657879500000|2022-07-15 10:05:00|10822.3|10817.3|10822.3|10817.3|10823.5|10818.5|10821.7|10816.7|42
1657879800000|2022-07-15 10:10:00|10822.2|10817.2|10819.6|10814.6|10822.7|10817.7|10817.8|10812.8|24
1657880100000|2022-07-15 10:15:00|10819.7|10814.7|10821.2|10816.2|10822.6|10817.6|10819.5|10814.5|18
1657880400000|2022-07-15 10:20:00|10821|10816|10821.7|10816.7|10822.7|10817.7|10818.1|10813.1|18
1657880700000|2022-07-15 10:25:00|10821.8|10816.8|10819.8|10814.8|10822.2|10817.2|10819|10814|17
1657881000000|2022-07-15 10:30:00|10819.7|10814.7|10817.2|10812.2|10819.7|10814.7|10816.4|10811.4|32
1657881300000|2022-07-15 10:35:00|10817|10812|10816.2|10811.2|10818|10813|10814.8|10809.8|55
1657881600000|2022-07-15 10:40:00|10816|10811|10813.5|10808.5|10816.7|10811.7|10808|10803|142
1657881900000|2022-07-15 10:45:00|10813.3|10808.3|10806.2|10801.2|10813.3|10808.3|10805.7|10800.7|100
1657882200000|2022-07-15 10:50:00|10806|10801|10806.3|10801.3|10807.8|10802.8|10804.1|10799.1|77
1657882500000|2022-07-15 10:55:00|10806.5|10801.5|10805.1|10800.1|10807.8|10802.8|10804.8|10799.8|68
1657882800000|2022-07-15 11:00:00|10805.3|10800.3|10809.2|10804.2|10809.4|10804.4|10804.5|10799.5|41
1657883100000|2022-07-15 11:05:00|10809.1|10804.1|10810.6|10805.6|10811.1|10806.1|10806.6|10801.6|49
1657883400000|2022-07-15 11:10:00|10810.5|10805.5|10808.6|10803.6|10813.8|10808.8|10808.6|10803.6|78
1657883700000|2022-07-15 11:15:00|10808.5|10803.5|10809.5|10804.5|10812.8|10807.8|10808.3|10803.3|52
1657884000000|2022-07-15 11:20:00|10809.9|10804.9|10812.8|10807.8|10812.8|10807.8|10809.9|10804.9|32
1657884300000|2022-07-15 11:25:00|10813|10808|10809.9|10804.9|10813.5|10808.5|10808.3|10803.3|35
1657884600000|2022-07-15 11:30:00|10810.1|10805.1|10799.9|10794.9|10810.1|10805.1|10798.5|10793.5|168
1657884900000|2022-07-15 11:35:00|10799.7|10794.7|10802.2|10797.2|10802.8|10797.8|10799.7|10794.7|46
1657885200000|2022-07-15 11:40:00|10802.1|10797.1|10805.2|10800.2|10805.6|10800.6|10801.3|10796.3|44
1657885500000|2022-07-15 11:45:00|10805.3|10800.3|10800.6|10795.6|10806.6|10801.6|10800|10795|42
1657885800000|2022-07-15 11:50:00|10800.5|10795.5|10804.4|10799.4|10804.6|10799.6|10800|10795|30
1657886100000|2022-07-15 11:55:00|10804.2|10799.2|10807.7|10802.7|10809.2|10804.2|10804.1|10799.1|122
1657886400000|2022-07-15 12:00:00|10807.5|10802.5|10803|10798|10808|10803|10800|10795|67
1657886700000|2022-07-15 12:05:00|10803.1|10798.1|10801|10796|10803.2|10798.2|10799.1|10794.1|204
1657887000000|2022-07-15 12:10:00|10800.8|10795.8|10803.5|10798.5|10803.6|10798.6|10798.3|10793.3|67
1657887300000|2022-07-15 12:15:00|10803.6|10798.6|10797|10792|10803.6|10798.6|10796.1|10791.1|66
1657887600000|2022-07-15 12:20:00|10796.8|10791.8|10795.5|10790.5|10800.8|10795.8|10795|10790|128
1657887900000|2022-07-15 12:25:00|10795.4|10790.4|10793.9|10788.9|10799.9|10794.9|10793|10788|44
1657888200000|2022-07-15 12:30:00|10794.1|10789.1|10817|10812|10820.9|10815.9|10791.9|10786.9|464
1657888500000|2022-07-15 12:35:00|10816.8|10811.8|10796.4|10791.4|10818.6|10813.6|10791.9|10786.9|445
1657888800000|2022-07-15 12:40:00|10796.2|10791.2|10800|10795|10802.8|10797.8|10792.7|10787.7|203
1657889100000|2022-07-15 12:45:00|10800.1|10795.1|10795.2|10790.2|10801.9|10796.9|10791|10786|273
1657889400000|2022-07-15 12:50:00|10795.4|10790.4|10793.5|10788.5|10798.6|10793.6|10791|10786|162
1657889700000|2022-07-15 12:55:00|10793.3|10788.3|10790.7|10785.7|10796|10791|10786.5|10781.5|290
1657890000000|2022-07-15 13:00:00|10790.3|10785.3|10785.7|10780.7|10793|10788|10785.3|10780.3|322
1657890300000|2022-07-15 13:05:00|10785.5|10780.5|10779.7|10774.7|10785.5|10780.5|10778.5|10773.5|257
1657890600000|2022-07-15 13:10:00|10779.9|10774.9|10782.6|10777.6|10783.3|10778.3|10778.5|10773.5|88
1657890900000|2022-07-15 13:15:00|10782.4|10777.4|10792.4|10787.4|10793.5|10788.5|10782.1|10777.1|411
1657891200000|2022-07-15 13:20:00|10792.6|10787.6|10801|10796|10804.3|10799.3|10790.6|10785.6|192
1657891500000|2022-07-15 13:25:00|10800.9|10795.9|10803.4|10798.4|10806|10801|10797.6|10792.6|174
1657891800000|2022-07-15 13:30:00|10803.1|10798.1|10801.4|10796.4|10805.8|10800.8|10797.8|10792.8|269
1657892100000|2022-07-15 13:35:00|10800.9|10795.9|10805.4|10800.4|10807.4|10802.4|10798.2|10793.2|223
1657892400000|2022-07-15 13:40:00|10805.6|10800.6|10807|10802|10811.3|10806.3|10804.7|10799.7|174
1657892700000|2022-07-15 13:45:00|10807.2|10802.2|10814.6|10809.6|10816.3|10811.3|10806.8|10801.8|227
1657893000000|2022-07-15 13:50:00|10814.7|10809.7|10819.9|10814.9|10820.2|10815.2|10813|10808|120
1657893300000|2022-07-15 13:55:00|10819.4|10814.4|10815.9|10810.9|10820.5|10815.5|10811.9|10806.9|77
1657893600000|2022-07-15 14:00:00|10815.8|10810.8|10786.9|10781.9|10815.8|10810.8|10786.4|10781.4|471
1657893900000|2022-07-15 14:05:00|10787|10782|10796|10791|10797.5|10792.5|10784.6|10779.6|164
1657894200000|2022-07-15 14:10:00|10795.9|10790.9|10798|10793|10798.6|10793.6|10788.2|10783.2|193
1657894500000|2022-07-15 14:15:00|10797.8|10792.8|10800.6|10795.6|10804.8|10799.8|10796.7|10791.7|121
1657894800000|2022-07-15 14:20:00|10800.8|10795.8|10795.8|10790.8|10806|10801|10795.8|10790.8|70
1657895100000|2022-07-15 14:25:00|10796|10791|10783.8|10778.8|10796|10791|10782.3|10777.3|183
1657895400000|2022-07-15 14:30:00|10783.5|10778.5|10784.3|10779.3|10791.3|10786.3|10782.2|10777.2|288
1657895700000|2022-07-15 14:35:00|10784.1|10779.1|10780.8|10775.8|10784.4|10779.4|10772.4|10767.4|178
1657896000000|2022-07-15 14:40:00|10780.9|10775.9|10783.6|10778.6|10784.1|10779.1|10777.3|10772.3|118
1657896300000|2022-07-15 14:45:00|10783.4|10778.4|10790.2|10785.2|10793.1|10788.1|10783.4|10778.4|210
1657896600000|2022-07-15 14:50:00|10790.1|10785.1|10787.3|10782.3|10793.5|10788.5|10783.1|10778.1|172
1657896900000|2022-07-15 14:55:00|10787.2|10782.2|10782.2|10777.2|10787.2|10782.2|10779.3|10774.3|120
1657897200000|2022-07-15 15:00:00|10782.1|10777.1|10780.3|10775.3|10785.9|10780.9|10779.2|10774.2|74
1657897500000|2022-07-15 15:05:00|10780.2|10775.2|10774.7|10769.7|10780.8|10775.8|10774.3|10769.3|74
1657897800000|2022-07-15 15:10:00|10774.6|10769.6|10778.6|10773.6|10782.8|10777.8|10774.3|10769.3|128
1657898100000|2022-07-15 15:15:00|10778.4|10773.4|10776.5|10771.5|10781|10776|10776.3|10771.3|47
1657898400000|2022-07-15 15:20:00|10776.7|10771.7|10775.3|10770.3|10777.7|10772.7|10772.9|10767.9|82
1657898700000|2022-07-15 15:25:00|10775.2|10770.2|10769|10764|10776|10771|10767.7|10762.7|229
1657899000000|2022-07-15 15:30:00|10769.1|10764.1|10771.7|10766.7|10775.7|10770.7|10769.1|10764.1|71
1657899300000|2022-07-15 15:35:00|10771.6|10766.6|10773.3|10768.3|10773.3|10768.3|10769.8|10764.8|21
1657899600000|2022-07-15 15:40:00|10773.5|10768.5|10773.9|10768.9|10777.9|10772.9|10773.2|10768.2|72
1657899900000|2022-07-15 15:45:00|10773.7|10768.7|10771.2|10766.2|10774|10769|10769.3|10764.3|37
1657900200000|2022-07-15 15:50:00|10771.1|10766.1|10771.8|10766.8|10773.1|10768.1|10770.2|10765.2|37
1657900500000|2022-07-15 15:55:00|10772|10767|10777.5|10772.5|10777.5|10772.5|10770.6|10765.6|55
1657900800000|2022-07-15 16:00:00|10777.3|10772.3|10779.6|10774.6|10780.7|10775.7|10776.9|10771.9|102
1657901100000|2022-07-15 16:05:00|10779.4|10774.4|10780.4|10775.4|10781.3|10776.3|10779|10774|36
1657901400000|2022-07-15 16:10:00|10780.2|10775.2|10785.2|10780.2|10785.7|10780.7|10779.8|10774.8|41
1657901700000|2022-07-15 16:15:00|10785.1|10780.1|10785.4|10780.4|10787.4|10782.4|10783.6|10778.6|68
1657902000000|2022-07-15 16:20:00|10785.6|10780.6|10783.4|10778.4|10786.7|10781.7|10782.8|10777.8|152
1657902300000|2022-07-15 16:25:00|10783.6|10778.6|10788.1|10783.1|10788.4|10783.4|10783.5|10778.5|70
1657902600000|2022-07-15 16:30:00|10788.2|10783.2|10789.9|10784.9|10791.5|10786.5|10787.7|10782.7|55
1657902900000|2022-07-15 16:35:00|10790.1|10785.1|10787.2|10782.2|10790.1|10785.1|10785.7|10780.7|23
1657903200000|2022-07-15 16:40:00|10787.5|10782.5|10785.9|10780.9|10789.1|10784.1|10785.3|10780.3|9
1657903500000|2022-07-15 16:45:00|10786.1|10781.1|10784.1|10779.1|10787.2|10782.2|10783.1|10778.1|47
1657903800000|2022-07-15 16:50:00|10783.9|10778.9|10784.5|10779.5|10786.9|10781.9|10783.1|10778.1|244
1657904100000|2022-07-15 16:55:00|10784.7|10779.7|10782.2|10777.2|10786.4|10781.4|10782.2|10777.2|86
1657904400000|2022-07-15 17:00:00|10782.1|10777.1|10777.2|10772.2|10782.6|10777.6|10777.2|10772.2|81
1657904700000|2022-07-15 17:05:00|10777.1|10772.1|10776.3|10771.3|10777.6|10772.6|10774.4|10769.4|86
1657905000000|2022-07-15 17:10:00|10776.2|10771.2|10772.6|10767.6|10776.7|10771.7|10771.6|10766.6|38
1657905300000|2022-07-15 17:15:00|10772.7|10767.7|10774.6|10769.6|10776.8|10771.8|10772.6|10767.6|44
1657905600000|2022-07-15 17:20:00|10774.4|10769.4|10779.7|10774.7|10779.9|10774.9|10774.4|10769.4|35
1657905900000|2022-07-15 17:25:00|10779.6|10774.6|10779.2|10774.2|10780.7|10775.7|10778.3|10773.3|27
1657906200000|2022-07-15 17:30:00|10779.1|10774.1|10780.4|10775.4|10781.4|10776.4|10778.9|10773.9|17
1657906500000|2022-07-15 17:35:00|10780.6|10775.6|10778.3|10773.3|10781.9|10776.9|10778.1|10773.1|21
1657906800000|2022-07-15 17:40:00|10778.5|10773.5|10780.8|10775.8|10782|10777|10777.3|10772.3|32
1657907100000|2022-07-15 17:45:00|10780.6|10775.6|10783.9|10778.9|10784.2|10779.2|10780.6|10775.6|41
1657907400000|2022-07-15 17:50:00|10784|10779|10785.5|10780.5|10786.1|10781.1|10783.4|10778.4|100
1657907700000|2022-07-15 17:55:00|10785.6|10780.6|10784.6|10779.6|10786.2|10781.2|10783.4|10778.4|20
1657908000000|2022-07-15 18:00:00|10784.5|10779.5|10785.5|10780.5|10786.5|10781.5|10783.2|10778.2|164
1657908300000|2022-07-15 18:05:00|10785.4|10780.4|10785.4|10780.4|10785.5|10780.5|10783.2|10778.2|19
1657908600000|2022-07-15 18:10:00|10785.2|10780.2|10786|10781|10786.7|10781.7|10784.2|10779.2|18
1657908900000|2022-07-15 18:15:00|10786.2|10781.2|10785.2|10780.2|10788.5|10783.5|10785|10780|50
1657909200000|2022-07-15 18:20:00|10785|10780|10787.2|10782.2|10788.2|10783.2|10784.9|10779.9|9
1657909500000|2022-07-15 18:25:00|10787|10782|10784.5|10779.5|10788.1|10783.1|10784.4|10779.4|19
1657909800000|2022-07-15 18:30:00|10784.7|10779.7|10785.5|10780.5|10788|10783|10784.5|10779.5|34
1657910100000|2022-07-15 18:35:00|10785.7|10780.7|10782.9|10777.9|10785.7|10780.7|10782.2|10777.2|31
1657910400000|2022-07-15 18:40:00|10783|10778|10781.7|10776.7|10783.5|10778.5|10781.5|10776.5|7
1657910700000|2022-07-15 18:45:00|10781.5|10776.5|10783.2|10778.2|10783.4|10778.4|10781.2|10776.2|111
1657911000000|2022-07-15 18:50:00|10783|10778|10782.4|10777.4|10783.9|10778.9|10781.7|10776.7|50
1657911300000|2022-07-15 18:55:00|10782.2|10777.2|10782.7|10777.7|10783.7|10778.7|10782.2|10777.2|255
1657911600000|2022-07-15 19:00:00|10782.5|10777.5|10786.2|10781.2|10787.7|10782.7|10781.5|10776.5|49
1657911900000|2022-07-15 19:05:00|10786.4|10781.4|10786.4|10781.4|10787.3|10782.3|10785.7|10780.7|8
1657912200000|2022-07-15 19:10:00|10786.5|10781.5|10785.9|10780.9|10787.3|10782.3|10785.5|10780.5|29
1657912500000|2022-07-15 19:15:00|10786|10781|10785.9|10780.9|10786.3|10781.3|10784.7|10779.7|35
1657912800000|2022-07-15 19:20:00|10785.6|10780.6|10784.9|10779.9|10785.8|10780.8|10782.9|10777.9|34
1657913100000|2022-07-15 19:25:00|10785|10780|10785.1|10780.1|10785.3|10780.3|10784.3|10779.3|8
1657913400000|2022-07-15 19:30:00|10784.9|10779.9|10786.2|10781.2|10787.2|10782.2|10784.7|10779.7|10
1657913700000|2022-07-15 19:35:00|10786|10781|10788|10783|10788.9|10783.9|10785.4|10780.4|30
1657914000000|2022-07-15 19:40:00|10788.2|10783.2|10787.4|10782.4|10788.5|10783.5|10787.4|10782.4|84
1657914300000|2022-07-15 19:45:00|10787|10782|10788|10783|10788.5|10783.5|10786.3|10781.3|75
1657914600000|2022-07-15 19:50:00|10787.8|10782.8|10783.5|10778.5|10788.4|10783.4|10782.9|10777.9|80
1657914900000|2022-07-15 19:55:00|10783.7|10778.7|10779.3|10774.3|10783.9|10778.9|10778.5|10773.5|241
1657915200000|2022-07-15 20:00:00|10779.4|10774.4|10780.6|10775.6|10780.8|10775.8|10777.5|10772.5|79
1657915500000|2022-07-15 20:05:00|10780.8|10775.8|10781.3|10776.3|10781.8|10776.8|10780|10775|29
1657915800000|2022-07-15 20:10:00|10781.4|10776.4|10780.7|10775.7|10781.8|10776.8|10780.6|10775.6|14
1657916100000|2022-07-15 20:15:00|10780.5|10775.5|10778.8|10773.8|10780.7|10775.7|10778.5|10773.5|14
1657916400000|2022-07-15 20:20:00|10779|10774|10778.8|10773.8|10779.8|10774.8|10778.7|10773.7|29
1657916700000|2022-07-15 20:25:00|10779|10774|10777.4|10772.4|10779|10774|10777.1|10772.1|9
1657917000000|2022-07-15 20:30:00|10777.2|10772.2|10777.7|10772.7|10778.1|10773.1|10776.7|10771.7|6
1657917300000|2022-07-15 20:35:00|10777.4|10772.4|10776.2|10771.2|10777.6|10772.6|10776.2|10771.2|29
1657917600000|2022-07-15 20:40:00|10775.8|10770.8|10776.2|10771.2|10777.7|10772.7|10775.8|10770.8|18
1657917900000|2022-07-15 20:45:00|10776.3|10771.3|10776.4|10771.4|10776.7|10771.7|10775.8|10770.8|49
1657918200000|2022-07-15 20:50:00|10776.6|10771.6|10776.9|10771.9|10777.4|10772.4|10776.4|10771.4|2
1657918500000|2022-07-15 20:55:00|10777.1|10772.1|10780.6|10775.6|10781.8|10776.8|10774.2|10769.2|18
1658102400000|2022-07-18 00:00:00|10761.9|10756.9|10762.8|10757.8|10764|10759|10761.8|10756.8|39
1658102700000|2022-07-18 00:05:00|10762.5|10757.5|10764.8|10759.8|10765.2|10760.2|10761.2|10756.2|64
1658103000000|2022-07-18 00:10:00|10764.7|10759.7|10768.3|10763.3|10768.3|10763.3|10764.3|10759.3|19
1658103300000|2022-07-18 00:15:00|10768.5|10763.5|10765.3|10760.3|10768.6|10763.6|10765.3|10760.3|66
1658103600000|2022-07-18 00:20:00|10765.5|10760.5|10764.3|10759.3|10765.9|10760.9|10763.3|10758.3|12
1658103900000|2022-07-18 00:25:00|10764.4|10759.4|10765.5|10760.5|10766.3|10761.3|10764.3|10759.3|75
1658104200000|2022-07-18 00:30:00|10765.9|10760.9|10767.4|10762.4|10768.1|10763.1|10763.8|10758.8|57
1658104500000|2022-07-18 00:35:00|10767.2|10762.2|10769.7|10764.7|10770.7|10765.7|10765.7|10760.7|19
1658104800000|2022-07-18 00:40:00|10769.5|10764.5|10768.6|10763.6|10770.5|10765.5|10767.5|10762.5|21
1658105100000|2022-07-18 00:45:00|10768.5|10763.5|10770|10765|10771|10766|10766.5|10761.5|47
1658105400000|2022-07-18 00:50:00|10770.2|10765.2|10771.5|10766.5|10772.2|10767.2|10770.2|10765.2|16
1658105700000|2022-07-18 00:55:00|10771.3|10766.3|10765.8|10760.8|10771.5|10766.5|10764.7|10759.7|37
1658106000000|2022-07-18 01:00:00|10765.6|10760.6|10761.7|10756.7|10766|10761|10760.3|10755.3|32
1658106300000|2022-07-18 01:05:00|10761.8|10756.8|10760.6|10755.6|10762.3|10757.3|10759.2|10754.2|36
1658106600000|2022-07-18 01:10:00|10760.7|10755.7|10759.8|10754.8|10762.3|10757.3|10759.3|10754.3|31
1658106900000|2022-07-18 01:15:00|10759.6|10754.6|10756.3|10751.3|10760.3|10755.3|10754.8|10749.8|61
1658107200000|2022-07-18 01:20:00|10756.1|10751.1|10750.2|10745.2|10756.5|10751.5|10750.2|10745.2|146
1658107500000|2022-07-18 01:25:00|10750.4|10745.4|10751.6|10746.6|10752.4|10747.4|10749.6|10744.6|15
1658107800000|2022-07-18 01:30:00|10751.8|10746.8|10751|10746|10754.4|10749.4|10750.7|10745.7|28
1658108100000|2022-07-18 01:35:00|10750.8|10745.8|10754|10749|10754.4|10749.4|10750.8|10745.8|64
1658108400000|2022-07-18 01:40:00|10754.1|10749.1|10753.2|10748.2|10754.6|10749.6|10751.6|10746.6|40
1658108700000|2022-07-18 01:45:00|10753.1|10748.1|10748.3|10743.3|10754.1|10749.1|10748.3|10743.3|28
1658109000000|2022-07-18 01:50:00|10748.2|10743.2|10750.7|10745.7|10751.6|10746.6|10747.6|10742.6|40
1658109300000|2022-07-18 01:55:00|10750.6|10745.6|10750|10745|10751.4|10746.4|10749.6|10744.6|10
1658109600000|2022-07-18 02:00:00|10750.2|10745.2|10746.9|10741.9|10750.7|10745.7|10746.2|10741.2|44
1658109900000|2022-07-18 02:05:00|10746.8|10741.8|10749.2|10744.2|10749.2|10744.2|10746.8|10741.8|15
1658110200000|2022-07-18 02:10:00|10749.1|10744.1|10750.7|10745.7|10752.1|10747.1|10748.8|10743.8|13
1658110500000|2022-07-18 02:15:00|10750.6|10745.6|10749.3|10744.3|10750.6|10745.6|10748.7|10743.7|16
1658110800000|2022-07-18 02:20:00|10749.5|10744.5|10750.6|10745.6|10750.7|10745.7|10749.2|10744.2|8
1658111100000|2022-07-18 02:25:00|10750.4|10745.4|10752.7|10747.7|10752.7|10747.7|10750.4|10745.4|4
1658111400000|2022-07-18 02:30:00|10752.8|10747.8|10751.3|10746.3|10752.8|10747.8|10750.9|10745.9|32
1658111700000|2022-07-18 02:35:00|10751.2|10746.2|10749.6|10744.6|10751.2|10746.2|10747.8|10742.8|46
1658112000000|2022-07-18 02:40:00|10749.7|10744.7|10751.3|10746.3|10751.5|10746.5|10749.6|10744.6|13
1658112300000|2022-07-18 02:45:00|10751.5|10746.5|10752|10747|10753.5|10748.5|10751|10746|25
1658112600000|2022-07-18 02:50:00|10751.9|10746.9|10754.9|10749.9|10754.9|10749.9|10751.7|10746.7|52
1658112900000|2022-07-18 02:55:00|10754.7|10749.7|10756.6|10751.6|10757|10752|10754.1|10749.1|70
1658113200000|2022-07-18 03:00:00|10756.8|10751.8|10753.9|10748.9|10756.8|10751.8|10753.7|10748.7|29
1658113500000|2022-07-18 03:05:00|10754.1|10749.1|10754.3|10749.3|10755.1|10750.1|10753.4|10748.4|16
1658113800000|2022-07-18 03:10:00|10754|10749|10752.9|10747.9|10754.2|10749.2|10750.6|10745.6|35
1658114100000|2022-07-18 03:15:00|10753.1|10748.1|10749.7|10744.7|10753.6|10748.6|10749.7|10744.7|33
1658114400000|2022-07-18 03:20:00|10749.5|10744.5|10751|10746|10752.2|10747.2|10749.5|10744.5|16
1658114700000|2022-07-18 03:25:00|10750.9|10745.9|10752|10747|10752.1|10747.1|10749.3|10744.3|20
1658115000000|2022-07-18 03:30:00|10752.1|10747.1|10756.4|10751.4|10757.5|10752.5|10751.8|10746.8|62
1658115300000|2022-07-18 03:35:00|10756.2|10751.2|10754.9|10749.9|10756.9|10751.9|10754.3|10749.3|38
1658115600000|2022-07-18 03:40:00|10755.1|10750.1|10755.7|10750.7|10756.8|10751.8|10753.9|10748.9|11
1658115900000|2022-07-18 03:45:00|10755.9|10750.9|10758.4|10753.4|10758.4|10753.4|10755.7|10750.7|18
1658116200000|2022-07-18 03:50:00|10758.2|10753.2|10755.3|10750.3|10758.4|10753.4|10755|10750|10
1658116500000|2022-07-18 03:55:00|10755.4|10750.4|10755.9|10750.9|10756|10751|10754.7|10749.7|22
1658116800000|2022-07-18 04:00:00|10756.4|10751.4|10755.9|10750.9|10757.5|10752.5|10755.7|10750.7|26
1658117100000|2022-07-18 04:05:00|10755.5|10750.5|10756.4|10751.4|10756.4|10751.4|10755|10750|17
1658117400000|2022-07-18 04:10:00|10756.5|10751.5|10760.5|10755.5|10760.5|10755.5|10756.5|10751.5|43
1658117700000|2022-07-18 04:15:00|10760.6|10755.6|10763.1|10758.1|10764.1|10759.1|10760.5|10755.5|43
1658118000000|2022-07-18 04:20:00|10762.8|10757.8|10764.5|10759.5|10764.6|10759.6|10762.1|10757.1|12
1658118300000|2022-07-18 04:25:00|10764.6|10759.6|10765.8|10760.8|10767.1|10762.1|10764.4|10759.4|22
1658118600000|2022-07-18 04:30:00|10766.1|10761.1|10768.3|10763.3|10768.7|10763.7|10765.3|10760.3|22
1658118900000|2022-07-18 04:35:00|10768.1|10763.1|10766.5|10761.5|10768.2|10763.2|10766|10761|16
1658119200000|2022-07-18 04:40:00|10766.7|10761.7|10767.6|10762.6|10768.2|10763.2|10766.5|10761.5|15
1658119500000|2022-07-18 04:45:00|10767.5|10762.5|10768.5|10763.5|10769.3|10764.3|10767|10762|44
1658119800000|2022-07-18 04:50:00|10768.7|10763.7|10767.8|10762.8|10769.4|10764.4|10767.8|10762.8|11
1658120100000|2022-07-18 04:55:00|10767.7|10762.7|10766|10761|10768.7|10763.7|10765.8|10760.8|25
1658120400000|2022-07-18 05:00:00|10765.9|10760.9|10766.7|10761.7|10767.6|10762.6|10764|10759|21
1658120700000|2022-07-18 05:05:00|10766.5|10761.5|10767.7|10762.7|10768.9|10763.9|10766.2|10761.2|20
1658121000000|2022-07-18 05:10:00|10767.5|10762.5|10765.2|10760.2|10768.8|10763.8|10765|10760|23
1658121300000|2022-07-18 05:15:00|10765.3|10760.3|10765.3|10760.3|10765.3|10760.3|10764.2|10759.2|28
1658121600000|2022-07-18 05:20:00|10765.4|10760.4|10763.2|10758.2|10766.2|10761.2|10763|10758|7
1658121900000|2022-07-18 05:25:00|10763.3|10758.3|10761.5|10756.5|10763.9|10758.9|10761.4|10756.4|27
1658122200000|2022-07-18 05:30:00|10761.4|10756.4|10761.8|10756.8|10762.6|10757.6|10760.8|10755.8|28
1658122500000|2022-07-18 05:35:00|10761.6|10756.6|10759.7|10754.7|10761.8|10756.8|10759.4|10754.4|22
1658122800000|2022-07-18 05:40:00|10759.5|10754.5|10755.3|10750.3|10759.5|10754.5|10755|10750|30
1658123100000|2022-07-18 05:45:00|10755.4|10750.4|10753.4|10748.4|10755.8|10750.8|10751.5|10746.5|77
1658123400000|2022-07-18 05:50:00|10753.5|10748.5|10759.8|10754.8|10759.9|10754.9|10752.6|10747.6|34
1658123700000|2022-07-18 05:55:00|10759.9|10754.9|10766.7|10761.7|10767.4|10762.4|10758.9|10753.9|46
1658124000000|2022-07-18 06:00:00|10766.9|10761.9|10771.3|10766.3|10771.4|10766.4|10762.2|10757.2|61
1658124300000|2022-07-18 06:05:00|10771.2|10766.2|10769.5|10764.5|10772.2|10767.2|10768|10763|26
1658124600000|2022-07-18 06:10:00|10769.7|10764.7|10770|10765|10772.7|10767.7|10769.3|10764.3|65
1658124900000|2022-07-18 06:15:00|10770.2|10765.2|10771.8|10766.8|10773.7|10768.7|10768.7|10763.7|24
1658125200000|2022-07-18 06:20:00|10771.7|10766.7|10766.9|10761.9|10771.8|10766.8|10766.2|10761.2|33
1658125500000|2022-07-18 06:25:00|10767.2|10762.2|10766.8|10761.8|10769.5|10764.5|10765.8|10760.8|47
1658125800000|2022-07-18 06:30:00|10766.9|10761.9|10767.4|10762.4|10769.3|10764.3|10766.2|10761.2|54
1658126100000|2022-07-18 06:35:00|10767.3|10762.3|10763.7|10758.7|10767.3|10762.3|10762|10757|22
1658126400000|2022-07-18 06:40:00|10763.8|10758.8|10753.5|10748.5|10765|10760|10752.7|10747.7|98
1658126700000|2022-07-18 06:45:00|10753.6|10748.6|10750.7|10745.7|10754.5|10749.5|10750.4|10745.4|85
1658127000000|2022-07-18 06:50:00|10750.8|10745.8|10750.5|10745.5|10752.2|10747.2|10748.3|10743.3|72
1658127300000|2022-07-18 06:55:00|10750.4|10745.4|10748.4|10743.4|10752.2|10747.2|10748.3|10743.3|66
1658127600000|2022-07-18 07:00:00|10748.6|10743.6|10747.5|10742.5|10755|10750|10742.7|10737.7|177
1658127900000|2022-07-18 07:05:00|10747.7|10742.7|10731.8|10726.8|10749.5|10744.5|10727.9|10722.9|389
1658128200000|2022-07-18 07:10:00|10731.6|10726.6|10728.2|10723.2|10732.6|10727.6|10725.3|10720.3|238
1658128500000|2022-07-18 07:15:00|10728.1|10723.1|10725.3|10720.3|10730.2|10725.2|10724.4|10719.4|149
1658128800000|2022-07-18 07:20:00|10725.6|10720.6|10716.4|10711.4|10727.3|10722.3|10715.5|10710.5|154
1658129100000|2022-07-18 07:25:00|10716.3|10711.3|10722.4|10717.4|10725.9|10720.9|10715.8|10710.8|264
1658129400000|2022-07-18 07:30:00|10722.9|10717.9|10720|10715|10725.4|10720.4|10717.8|10712.8|84
1658129700000|2022-07-18 07:35:00|10719.8|10714.8|10721|10716|10723.3|10718.3|10718.7|10713.7|60
1658130000000|2022-07-18 07:40:00|10720.8|10715.8|10723.5|10718.5|10723.9|10718.9|10717.8|10712.8|106
1658130300000|2022-07-18 07:45:00|10723.8|10718.8|10719.8|10714.8|10725.6|10720.6|10718.8|10713.8|75
1658130600000|2022-07-18 07:50:00|10719.7|10714.7|10719.2|10714.2|10721.3|10716.3|10717.2|10712.2|52
1658130900000|2022-07-18 07:55:00|10719|10714|10718.2|10713.2|10721|10716|10716.2|10711.2|68
1658131200000|2022-07-18 08:00:00|10718.3|10713.3|10714.7|10709.7|10720.5|10715.5|10714.2|10709.2|84
1658131500000|2022-07-18 08:05:00|10714.9|10709.9|10716.4|10711.4|10717.3|10712.3|10713.2|10708.2|95
1658131800000|2022-07-18 08:10:00|10716.2|10711.2|10714.4|10709.4|10717.7|10712.7|10713|10708|125
1658132100000|2022-07-18 08:15:00|10714.5|10709.5|10718|10713|10718.1|10713.1|10714.4|10709.4|79
1658132400000|2022-07-18 08:20:00|10718.2|10713.2|10721.2|10716.2|10721.3|10716.3|10716.9|10711.9|218
1658132700000|2022-07-18 08:25:00|10721|10716|10725.7|10720.7|10725.8|10720.8|10720.5|10715.5|125
1658133000000|2022-07-18 08:30:00|10725.8|10720.8|10726.9|10721.9|10729.9|10724.9|10724.5|10719.5|127
1658133300000|2022-07-18 08:35:00|10726.7|10721.7|10731.6|10726.6|10734.5|10729.5|10726.2|10721.2|118
1658133600000|2022-07-18 08:40:00|10731.4|10726.4|10733.8|10728.8|10734.3|10729.3|10730.2|10725.2|141
1658133900000|2022-07-18 08:45:00|10733.9|10728.9|10734.7|10729.7|10735|10730|10731.9|10726.9|68
1658134200000|2022-07-18 08:50:00|10734.9|10729.9|10732.6|10727.6|10737.5|10732.5|10730.8|10725.8|188
1658134500000|2022-07-18 08:55:00|10732.3|10727.3|10729.1|10724.1|10733.6|10728.6|10727.5|10722.5|157
1658134800000|2022-07-18 09:00:00|10728.8|10723.8|10729.7|10724.7|10734.3|10729.3|10728.4|10723.4|92
1658135100000|2022-07-18 09:05:00|10729.8|10724.8|10727.8|10722.8|10729.8|10724.8|10725.7|10720.7|121
1658135400000|2022-07-18 09:10:00|10727.9|10722.9|10723.9|10718.9|10728.5|10723.5|10723.4|10718.4|169
1658135700000|2022-07-18 09:15:00|10724.1|10719.1|10724|10719|10725.2|10720.2|10722.2|10717.2|47
1658136000000|2022-07-18 09:20:00|10724.2|10719.2|10717.3|10712.3|10724.2|10719.2|10716.3|10711.3|84
1658136300000|2022-07-18 09:25:00|10717.2|10712.2|10717|10712|10718.9|10713.9|10715|10710|60
1658136600000|2022-07-18 09:30:00|10716.7|10711.7|10719.2|10714.2|10721.6|10716.6|10716|10711|52
1658136900000|2022-07-18 09:35:00|10719.3|10714.3|10718.8|10713.8|10720.9|10715.9|10716.8|10711.8|171
1658137200000|2022-07-18 09:40:00|10718.4|10713.4|10717.3|10712.3|10719.1|10714.1|10715.2|10710.2|35
1658137500000|2022-07-18 09:45:00|10717.2|10712.2|10711.1|10706.1|10717.2|10712.2|10707.8|10702.8|126
1658137800000|2022-07-18 09:50:00|10711.4|10706.4|10712.5|10707.5|10713.5|10708.5|10709.2|10704.2|48
1658138100000|2022-07-18 09:55:00|10712.3|10707.3|10709.7|10704.7|10713|10708|10708.4|10703.4|34
1658138400000|2022-07-18 10:00:00|10709.8|10704.8|10710.5|10705.5|10710.8|10705.8|10706.1|10701.1|190
1658138700000|2022-07-18 10:05:00|10710.3|10705.3|10713.6|10708.6|10714|10709|10710|10705|31
1658139000000|2022-07-18 10:10:00|10713.5|10708.5|10706.3|10701.3|10713.7|10708.7|10706|10701|53
1658139300000|2022-07-18 10:15:00|10706.4|10701.4|10704.4|10699.4|10709.1|10704.1|10702.9|10697.9|79
1658139600000|2022-07-18 10:20:00|10704.6|10699.6|10700.2|10695.2|10704.9|10699.9|10695|10690|107
1658139900000|2022-07-18 10:25:00|10700.4|10695.4|10705|10700|10705.1|10700.1|10700.1|10695.1|32
1658140200000|2022-07-18 10:30:00|10704.9|10699.9|10705.9|10700.9|10707.5|10702.5|10703.1|10698.1|45
1658140500000|2022-07-18 10:35:00|10705.8|10700.8|10709.8|10704.8|10709.9|10704.9|10705.8|10700.8|51
1658140800000|2022-07-18 10:40:00|10709.9|10704.9|10711.6|10706.6|10714.1|10709.1|10709.9|10704.9|80
1658141100000|2022-07-18 10:45:00|10711.5|10706.5|10712.9|10707.9|10714|10709|10710.1|10705.1|63
1658141400000|2022-07-18 10:50:00|10712.7|10707.7|10713.1|10708.1|10713.3|10708.3|10710.1|10705.1|35
1658141700000|2022-07-18 10:55:00|10713|10708|10708.6|10703.6|10713|10708|10707|10702|44
1658142000000|2022-07-18 11:00:00|10708.5|10703.5|10713.9|10708.9|10714.6|10709.6|10707.5|10702.5|52
1658142300000|2022-07-18 11:05:00|10713.8|10708.8|10709|10704|10715.1|10710.1|10708.8|10703.8|33
1658142600000|2022-07-18 11:10:00|10708.8|10703.8|10708.6|10703.6|10710|10705|10705.8|10700.8|38
1658142900000|2022-07-18 11:15:00|10708.5|10703.5|10709.2|10704.2|10710.1|10705.1|10705.5|10700.5|23
1658143200000|2022-07-18 11:20:00|10709.1|10704.1|10708.8|10703.8|10711.3|10706.3|10708.3|10703.3|40
1658143500000|2022-07-18 11:25:00|10709|10704|10715.8|10710.8|10716.2|10711.2|10709|10704|89
1658143800000|2022-07-18 11:30:00|10716|10711|10713.4|10708.4|10716|10711|10711.2|10706.2|44
1658144100000|2022-07-18 11:35:00|10713.2|10708.2|10717.1|10712.1|10718.1|10713.1|10712|10707|67
1658144400000|2022-07-18 11:40:00|10717|10712|10718.5|10713.5|10721.5|10716.5|10716.8|10711.8|52
1658144700000|2022-07-18 11:45:00|10718.3|10713.3|10719.5|10714.5|10721.3|10716.3|10717.3|10712.3|42
1658145000000|2022-07-18 11:50:00|10719.6|10714.6|10722.6|10717.6|10723.6|10718.6|10719.2|10714.2|40
1658145300000|2022-07-18 11:55:00|10722.4|10717.4|10720.1|10715.1|10724.5|10719.5|10720|10715|80
1658145600000|2022-07-18 12:00:00|10720|10715|10728.9|10723.9|10729.9|10724.9|10716.3|10711.3|317
1658145900000|2022-07-18 12:05:00|10728.8|10723.8|10727.1|10722.1|10731|10726|10726.8|10721.8|118
1658146200000|2022-07-18 12:10:00|10727|10722|10728.8|10723.8|10731.1|10726.1|10726.4|10721.4|73
1658146500000|2022-07-18 12:15:00|10728.6|10723.6|10731.8|10726.8|10735.1|10730.1|10727.5|10722.5|96
1658146800000|2022-07-18 12:20:00|10731.6|10726.6|10736.5|10731.5|10737.8|10732.8|10728.3|10723.3|115
1658147100000|2022-07-18 12:25:00|10736.3|10731.3|10737.6|10732.6|10738.1|10733.1|10733.6|10728.6|166
1658147400000|2022-07-18 12:30:00|10737.5|10732.5|10730|10725|10737.6|10732.6|10728.7|10723.7|148
1658147700000|2022-07-18 12:35:00|10730.1|10725.1|10729.5|10724.5|10733.6|10728.6|10729.3|10724.3|68
1658148000000|2022-07-18 12:40:00|10729.3|10724.3|10725.8|10720.8|10730.6|10725.6|10725.8|10720.8|38
1658148300000|2022-07-18 12:45:00|10726|10721|10723|10718|10727.8|10722.8|10722.6|10717.6|72
1658148600000|2022-07-18 12:50:00|10723.1|10718.1|10721.8|10716.8|10724.6|10719.6|10721.5|10716.5|68
1658148900000|2022-07-18 12:55:00|10722|10717|10720.8|10715.8|10722.8|10717.8|10718.6|10713.6|104
1658149200000|2022-07-18 13:00:00|10721|10716|10726.7|10721.7|10728.3|10723.3|10720.5|10715.5|85
1658149500000|2022-07-18 13:05:00|10726.2|10721.2|10725.6|10720.6|10732|10727|10724.3|10719.3|80
1658149800000|2022-07-18 13:10:00|10725.8|10720.8|10722.1|10717.1|10726.8|10721.8|10721.9|10716.9|35
1658150100000|2022-07-18 13:15:00|10722.3|10717.3|10721.6|10716.6|10723.8|10718.8|10720.5|10715.5|34
1658150400000|2022-07-18 13:20:00|10721.8|10716.8|10718.8|10713.8|10723.4|10718.4|10715.1|10710.1|87
1658150700000|2022-07-18 13:25:00|10718.4|10713.4|10715.2|10710.2|10718.4|10713.4|10713.6|10708.6|127
1658151000000|2022-07-18 13:30:00|10715.3|10710.3|10712.8|10707.8|10715.6|10710.6|10709.1|10704.1|156
1658151300000|2022-07-18 13:35:00|10713.2|10708.2|10714.4|10709.4|10714.9|10709.9|10709.7|10704.7|77
1658151600000|2022-07-18 13:40:00|10714.2|10709.2|10705.4|10700.4|10715.9|10710.9|10704.3|10699.3|455
1658151900000|2022-07-18 13:45:00|10705.3|10700.3|10700.5|10695.5|10707.3|10702.3|10700.3|10695.3|257
1658152200000|2022-07-18 13:50:00|10700.3|10695.3|10701.4|10696.4|10701.8|10696.8|10693.9|10688.9|259
1658152500000|2022-07-18 13:55:00|10700.9|10695.9|10704|10699|10704.6|10699.6|10700.9|10695.9|101
1658152800000|2022-07-18 14:00:00|10704.2|10699.2|10699.1|10694.1|10704.5|10699.5|10695.6|10690.6|297
1658153100000|2022-07-18 14:05:00|10699.4|10694.4|10697.8|10692.8|10700.4|10695.4|10693.8|10688.8|203
1658153400000|2022-07-18 14:10:00|10697.7|10692.7|10694.4|10689.4|10700.1|10695.1|10694.4|10689.4|156
1658153700000|2022-07-18 14:15:00|10694.3|10689.3|10685.4|10680.4|10695.8|10690.8|10684.5|10679.5|484
1658154000000|2022-07-18 14:20:00|10685.7|10680.7|10684.8|10679.8|10687.8|10682.8|10683.5|10678.5|91
1658154300000|2022-07-18 14:25:00|10685|10680|10686.8|10681.8|10689.3|10684.3|10682.6|10677.6|122
1658154600000|2022-07-18 14:30:00|10686.7|10681.7|10682.1|10677.1|10687.5|10682.5|10678|10673|204
1658154900000|2022-07-18 14:35:00|10681.9|10676.9|10677.7|10672.7|10682.8|10677.8|10677.4|10672.4|89
1658155200000|2022-07-18 14:40:00|10677.6|10672.6|10675.7|10670.7|10679.9|10674.9|10672.8|10667.8|132
1658155500000|2022-07-18 14:45:00|10675.6|10670.6|10669.4|10664.4|10678.2|10673.2|10669.2|10664.2|212
1658155800000|2022-07-18 14:50:00|10669.6|10664.6|10669.6|10664.6|10672.1|10667.1|10665.9|10660.9|460
1658156100000|2022-07-18 14:55:00|10669.4|10664.4|10671.2|10666.2|10671.8|10666.8|10664.9|10659.9|229
1658156400000|2022-07-18 15:00:00|10670.9|10665.9|10675.2|10670.2|10678.4|10673.4|10668.1|10663.1|228
1658156700000|2022-07-18 15:05:00|10674.9|10669.9|10684.8|10679.8|10684.8|10679.8|10673.8|10668.8|259
1658157000000|2022-07-18 15:10:00|10684.6|10679.6|10687.4|10682.4|10688.9|10683.9|10682.4|10677.4|149
1658157300000|2022-07-18 15:15:00|10687.6|10682.6|10691.4|10686.4|10691.9|10686.9|10687.1|10682.1|118
1658157600000|2022-07-18 15:20:00|10691.3|10686.3|10694.9|10689.9|10695|10690|10691.3|10686.3|144
1658157900000|2022-07-18 15:25:00|10694.8|10689.8|10696.6|10691.6|10697.6|10692.6|10693.4|10688.4|204
1658158200000|2022-07-18 15:30:00|10697.1|10692.1|10697.3|10692.3|10700|10695|10695.1|10690.1|108
1658158500000|2022-07-18 15:35:00|10697.6|10692.6|10700.4|10695.4|10702.1|10697.1|10696.5|10691.5|88
1658158800000|2022-07-18 15:40:00|10700.3|10695.3|10701.1|10696.1|10702.9|10697.9|10699.8|10694.8|66
1658159100000|2022-07-18 15:45:00|10701.2|10696.2|10699.8|10694.8|10701.9|10696.9|10697.8|10692.8|45
1658159400000|2022-07-18 15:50:00|10699.9|10694.9|10701.4|10696.4|10702.3|10697.3|10698.3|10693.3|29
1658159700000|2022-07-18 15:55:00|10701.6|10696.6|10700.5|10695.5|10702.5|10697.5|10698.3|10693.3|63
1658160000000|2022-07-18 16:00:00|10700.6|10695.6|10698.9|10693.9|10702.1|10697.1|10698.3|10693.3|44
1658160300000|2022-07-18 16:05:00|10699.1|10694.1|10698.1|10693.1|10701.4|10696.4|10697.2|10692.2|43
1658160600000|2022-07-18 16:10:00|10698.3|10693.3|10694.3|10689.3|10698.5|10693.5|10693.6|10688.6|27
1658160900000|2022-07-18 16:15:00|10694.4|10689.4|10691.6|10686.6|10694.6|10689.6|10689.1|10684.1|75
1658161200000|2022-07-18 16:20:00|10691.4|10686.4|10688.4|10683.4|10691.4|10686.4|10687.7|10682.7|96
1658161500000|2022-07-18 16:25:00|10688.6|10683.6|10689.6|10684.6|10690.9|10685.9|10688|10683|52
1658161800000|2022-07-18 16:30:00|10689.4|10684.4|10691.8|10686.8|10691.8|10686.8|10688.5|10683.5|50
1658162100000|2022-07-18 16:35:00|10691.9|10686.9|10695.4|10690.4|10695.4|10690.4|10691.9|10686.9|28
1658162400000|2022-07-18 16:40:00|10695.2|10690.2|10692.9|10687.9|10695.9|10690.9|10692.7|10687.7|36
1658162700000|2022-07-18 16:45:00|10693.1|10688.1|10696.2|10691.2|10698.9|10693.9|10692.4|10687.4|55
1658163000000|2022-07-18 16:50:00|10696.1|10691.1|10697.2|10692.2|10697.8|10692.8|10695.4|10690.4|25
1658163300000|2022-07-18 16:55:00|10697.4|10692.4|10698.6|10693.6|10700.1|10695.1|10697|10692|77
1658163600000|2022-07-18 17:00:00|10698.4|10693.4|10693.7|10688.7|10698.6|10693.6|10693.6|10688.6|62
1658163900000|2022-07-18 17:05:00|10693.9|10688.9|10693.1|10688.1|10694.9|10689.9|10692.1|10687.1|30
1658164200000|2022-07-18 17:10:00|10693.2|10688.2|10691.9|10686.9|10696.1|10691.1|10691.9|10686.9|40
1658164500000|2022-07-18 17:15:00|10692.2|10687.2|10694.7|10689.7|10696.4|10691.4|10689.7|10684.7|46
1658164800000|2022-07-18 17:20:00|10694.9|10689.9|10696.7|10691.7|10698.4|10693.4|10693.6|10688.6|73
1658165100000|2022-07-18 17:25:00|10696.6|10691.6|10698.2|10693.2|10698.2|10693.2|10695.1|10690.1|32
1658165400000|2022-07-18 17:30:00|10698.1|10693.1|10702.5|10697.5|10703.4|10698.4|10697.9|10692.9|96
1658165700000|2022-07-18 17:35:00|10702.3|10697.3|10703.2|10698.2|10705.1|10700.1|10700.7|10695.7|45
1658166000000|2022-07-18 17:40:00|10703.1|10698.1|10704.1|10699.1|10705.7|10700.7|10702.3|10697.3|46
1658166300000|2022-07-18 17:45:00|10703.8|10698.8|10707.3|10702.3|10707.6|10702.6|10700.8|10695.8|92
1658166600000|2022-07-18 17:50:00|10707.2|10702.2|10706.9|10701.9|10709.4|10704.4|10706.1|10701.1|184
1658166900000|2022-07-18 17:55:00|10706.8|10701.8|10710.4|10705.4|10711.7|10706.7|10706.4|10701.4|182
1658167200000|2022-07-18 18:00:00|10710.6|10705.6|10712.7|10707.7|10713.6|10708.6|10709.8|10704.8|132
1658167500000|2022-07-18 18:05:00|10712.6|10707.6|10709.4|10704.4|10712.7|10707.7|10708.1|10703.1|53
1658167800000|2022-07-18 18:10:00|10709.2|10704.2|10709.6|10704.6|10710.4|10705.4|10708.6|10703.6|34
1658168100000|2022-07-18 18:15:00|10709.7|10704.7|10708.9|10703.9|10709.9|10704.9|10707.2|10702.2|47
1658168400000|2022-07-18 18:20:00|10709|10704|10709.6|10704.6|10710.4|10705.4|10708.3|10703.3|34
1658168700000|2022-07-18 18:25:00|10709.7|10704.7|10711.9|10706.9|10712.9|10707.9|10709.2|10704.2|43
1658169000000|2022-07-18 18:30:00|10712|10707|10709.5|10704.5|10712.2|10707.2|10709.4|10704.4|96
1658169300000|2022-07-18 18:35:00|10709.4|10704.4|10706.3|10701.3|10709.5|10704.5|10705.4|10700.4|56
1658169600000|2022-07-18 18:40:00|10706.2|10701.2|10708.2|10703.2|10709.2|10704.2|10705.9|10700.9|46
1658169900000|2022-07-18 18:45:00|10708|10703|10707.9|10702.9|10708.7|10703.7|10707.1|10702.1|44
1658170200000|2022-07-18 18:50:00|10707.7|10702.7|10712.2|10707.2|10712.7|10707.7|10707.7|10702.7|67
1658170500000|2022-07-18 18:55:00|10712.4|10707.4|10713.5|10708.5|10714|10709|10710.2|10705.2|268
1658170800000|2022-07-18 19:00:00|10713.8|10708.8|10711.1|10706.1|10714.5|10709.5|10709.6|10704.6|34
1658171100000|2022-07-18 19:05:00|10711.2|10706.2|10709.4|10704.4|10711.2|10706.2|10708.1|10703.1|6
1658171400000|2022-07-18 19:10:00|10709.2|10704.2|10712.7|10707.7|10713.4|10708.4|10709.1|10704.1|19
1658171700000|2022-07-18 19:15:00|10712.6|10707.6|10711.5|10706.5|10713|10708|10710.9|10705.9|6
1658172000000|2022-07-18 19:20:00|10711.4|10706.4|10713|10708|10713|10708|10710.5|10705.5|8
1658172300000|2022-07-18 19:25:00|10712.9|10707.9|10712|10707|10713.7|10708.7|10711|10706|38
1658172600000|2022-07-18 19:30:00|10711.9|10706.9|10718|10713|10719.2|10714.2|10711.7|10706.7|167
1658172900000|2022-07-18 19:35:00|10717.8|10712.8|10715.9|10710.9|10719.1|10714.1|10715.4|10710.4|75
1658173200000|2022-07-18 19:40:00|10715.7|10710.7|10721.1|10716.1|10721.5|10716.5|10715.2|10710.2|134
1658173500000|2022-07-18 19:45:00|10721.2|10716.2|10720|10715|10721.5|10716.5|10718.9|10713.9|52
1658173800000|2022-07-18 19:50:00|10720.2|10715.2|10719.5|10714.5|10720.7|10715.7|10718.7|10713.7|36
1658174100000|2022-07-18 19:55:00|10719.9|10714.9|10718.5|10713.5|10720.3|10715.3|10718.5|10713.5|191
1658174400000|2022-07-18 20:00:00|10718.3|10713.3|10719.9|10714.9|10720|10715|10716.5|10711.5|173
1658174700000|2022-07-18 20:05:00|10719.7|10714.7|10719.4|10714.4|10719.7|10714.7|10718|10713|4
1658175000000|2022-07-18 20:10:00|10719.5|10714.5|10718.1|10713.1|10719.5|10714.5|10718.1|10713.1|215
1658175300000|2022-07-18 20:15:00|10718.2|10713.2|10719|10714|10719.3|10714.3|10717.9|10712.9|128
1658175600000|2022-07-18 20:20:00|10719.1|10714.1|10718.4|10713.4|10719.1|10714.1|10718.2|10713.2|2
1658175900000|2022-07-18 20:25:00|10718.2|10713.2|10720.7|10715.7|10720.7|10715.7|10718.2|10713.2|116
1658176200000|2022-07-18 20:30:00|10720.6|10715.6|10719.9|10714.9|10720.6|10715.6|10719.9|10714.9|4
1658176500000|2022-07-18 20:35:00|10719.6|10714.6|10720.4|10715.4|10720.4|10715.4|10719.6|10714.6|30
1658176800000|2022-07-18 20:40:00|10720.3|10715.3|10718.8|10713.8|10720.4|10715.4|10718.5|10713.5|19
1658177100000|2022-07-18 20:45:00|10718.6|10713.6|10719.9|10714.9|10720.8|10715.8|10718.6|10713.6|9
1658177400000|2022-07-18 20:50:00|10720.1|10715.1|10718.2|10713.2|10720.3|10715.3|10718.1|10713.1|12
1658177700000|2022-07-18 20:55:00|10718.1|10713.1|10719.4|10714.4|10719.5|10714.5|10717.9|10712.9|23
1658188800000|2022-07-19 00:00:00|10718.9|10713.9|10725.4|10720.4|10726.1|10721.1|10718.3|10713.3|100
1658189100000|2022-07-19 00:05:00|10725.6|10720.6|10723.4|10718.4|10726.1|10721.1|10723.4|10718.4|22
1658189400000|2022-07-19 00:10:00|10723.6|10718.6|10726|10721|10726.1|10721.1|10723.6|10718.6|22
1658189700000|2022-07-19 00:15:00|10726.1|10721.1|10727.7|10722.7|10728.1|10723.1|10725.3|10720.3|26
1658190000000|2022-07-19 00:20:00|10727.5|10722.5|10729.1|10724.1|10729.2|10724.2|10727.4|10722.4|24
1658190300000|2022-07-19 00:25:00|10729.2|10724.2|10728.7|10723.7|10730|10725|10728.2|10723.2|21
1658190600000|2022-07-19 00:30:00|10728.5|10723.5|10728.3|10723.3|10729.5|10724.5|10727.4|10722.4|27
1658190900000|2022-07-19 00:35:00|10728.2|10723.2|10728.3|10723.3|10729.8|10724.8|10727.7|10722.7|15
1658191200000|2022-07-19 00:40:00|10728.5|10723.5|10727.7|10722.7|10729.5|10724.5|10727.7|10722.7|12
1658191500000|2022-07-19 00:45:00|10727.6|10722.6|10729.2|10724.2|10729.7|10724.7|10727.4|10722.4|29
1658191800000|2022-07-19 00:50:00|10729.3|10724.3|10729.7|10724.7|10733.5|10728.5|10728.8|10723.8|135
1658192100000|2022-07-19 00:55:00|10730|10725|10732.8|10727.8|10733.4|10728.4|10729.8|10724.8|3
1658192400000|2022-07-19 01:00:00|10732.7|10727.7|10732.2|10727.2|10733.3|10728.3|10731.7|10726.7|42
1658192700000|2022-07-19 01:05:00|10732.3|10727.3|10731.8|10726.8|10734.5|10729.5|10731.3|10726.3|21
1658193000000|2022-07-19 01:10:00|10731.9|10726.9|10731.6|10726.6|10733.4|10728.4|10731.4|10726.4|42
1658193300000|2022-07-19 01:15:00|10731.5|10726.5|10732.6|10727.6|10734.6|10729.6|10731.5|10726.5|7
1658193600000|2022-07-19 01:20:00|10732.7|10727.7|10730.2|10725.2|10732.7|10727.7|10729.9|10724.9|13
1658193900000|2022-07-19 01:25:00|10730.1|10725.1|10730.2|10725.2|10731.7|10726.7|10729.9|10724.9|21
1658194200000|2022-07-19 01:30:00|10730.3|10725.3|10728.5|10723.5|10730.6|10725.6|10726.7|10721.7|147
1658194500000|2022-07-19 01:35:00|10728.7|10723.7|10726.8|10721.8|10731.1|10726.1|10726.8|10721.8|21
1658194800000|2022-07-19 01:40:00|10726.9|10721.9|10727.8|10722.8|10728.6|10723.6|10726.4|10721.4|20
1658195100000|2022-07-19 01:45:00|10727.6|10722.6|10728|10723|10730.4|10725.4|10726.5|10721.5|22
1658195400000|2022-07-19 01:50:00|10727.8|10722.8|10727.2|10722.2|10729.1|10724.1|10726.8|10721.8|14
1658195700000|2022-07-19 01:55:00|10727.3|10722.3|10737.2|10732.2|10739.2|10734.2|10727.3|10722.3|155
1658196000000|2022-07-19 02:00:00|10736.9|10731.9|10731.2|10726.2|10736.9|10731.9|10731.2|10726.2|35
1658196300000|2022-07-19 02:05:00|10731.4|10726.4|10729.1|10724.1|10731.9|10726.9|10728.7|10723.7|21
1658196600000|2022-07-19 02:10:00|10729.4|10724.4|10728.6|10723.6|10730.1|10725.1|10728.5|10723.5|11
1658196900000|2022-07-19 02:15:00|10728.5|10723.5|10731.1|10726.1|10731.2|10726.2|10727|10722|16
1658197200000|2022-07-19 02:20:00|10730.9|10725.9|10732.9|10727.9|10732.9|10727.9|10730.1|10725.1|13
1658197500000|2022-07-19 02:25:00|10732.6|10727.6|10730.7|10725.7|10733.7|10728.7|10730.6|10725.6|12
1658197800000|2022-07-19 02:30:00|10730.6|10725.6|10730.6|10725.6|10733|10728|10729.5|10724.5|8
1658198100000|2022-07-19 02:35:00|10730.8|10725.8|10727.7|10722.7|10731.6|10726.6|10727.7|10722.7|10
1658198400000|2022-07-19 02:40:00|10727.5|10722.5|10727.7|10722.7|10728.9|10723.9|10726.9|10721.9|12
1658198700000|2022-07-19 02:45:00|10727.6|10722.6|10727.7|10722.7|10728.6|10723.6|10727.1|10722.1|4
1658199000000|2022-07-19 02:50:00|10727.9|10722.9|10729.2|10724.2|10729.2|10724.2|10727.6|10722.6|8
1658199300000|2022-07-19 02:55:00|10729.3|10724.3|10730.2|10725.2|10731|10726|10728.5|10723.5|11
1658199600000|2022-07-19 03:00:00|10730.3|10725.3|10730.7|10725.7|10730.7|10725.7|10727.8|10722.8|12
1658199900000|2022-07-19 03:05:00|10730.6|10725.6|10725.2|10720.2|10730.6|10725.6|10725.1|10720.1|5
1658200200000|2022-07-19 03:10:00|10725.1|10720.1|10722.8|10717.8|10725.7|10720.7|10721.9|10716.9|43
1658200500000|2022-07-19 03:15:00|10723|10718|10725.3|10720.3|10726.5|10721.5|10722.8|10717.8|11
1658200800000|2022-07-19 03:20:00|10725.1|10720.1|10724.5|10719.5|10726|10721|10723.7|10718.7|31
1658201100000|2022-07-19 03:25:00|10724.6|10719.6|10723|10718|10724.6|10719.6|10722|10717|15
1658201400000|2022-07-19 03:30:00|10722.8|10717.8|10724.3|10719.3|10724.3|10719.3|10722.4|10717.4|15
1658201700000|2022-07-19 03:35:00|10724.4|10719.4|10724.3|10719.3|10725|10720|10723.6|10718.6|6
1658202000000|2022-07-19 03:40:00|10724.1|10719.1|10725.1|10720.1|10725.9|10720.9|10724|10719|6
1658202300000|2022-07-19 03:45:00|10725.3|10720.3|10724.7|10719.7|10725.5|10720.5|10723.9|10718.9|2
1658202600000|2022-07-19 03:50:00|10724.9|10719.9|10722.8|10717.8|10725|10720|10722.5|10717.5|17
1658202900000|2022-07-19 03:55:00|10723|10718|10729.6|10724.6|10731.4|10726.4|10723|10718|79
1658203200000|2022-07-19 04:00:00|10729.4|10724.4|10725.7|10720.7|10729.5|10724.5|10724.9|10719.9|18
1658203500000|2022-07-19 04:05:00|10725.6|10720.6|10725.1|10720.1|10725.8|10720.8|10723.9|10718.9|8
1658203800000|2022-07-19 04:10:00|10724.7|10719.7|10725.3|10720.3|10725.9|10720.9|10724.5|10719.5|9
1658204100000|2022-07-19 04:15:00|10725.2|10720.2|10726.4|10721.4|10726.6|10721.6|10725.2|10720.2|2
1658204400000|2022-07-19 04:20:00|10726.3|10721.3|10726.4|10721.4|10726.7|10721.7|10724.4|10719.4|6
1658204700000|2022-07-19 04:25:00|10726.6|10721.6|10724.8|10719.8|10726.8|10721.8|10724.8|10719.8|4
1658205000000|2022-07-19 04:30:00|10725|10720|10723.2|10718.2|10725|10720|10722.4|10717.4|10
1658205300000|2022-07-19 04:35:00|10723.3|10718.3|10723.6|10718.6|10725|10720|10723|10718|1
1658205600000|2022-07-19 04:40:00|10723.7|10718.7|10722.2|10717.2|10723.9|10718.9|10722.2|10717.2|4
1658205900000|2022-07-19 04:45:00|10721.7|10716.7|10717.5|10712.5|10721.7|10716.7|10717.5|10712.5|58
1658206200000|2022-07-19 04:50:00|10717.7|10712.7|10722.6|10717.6|10725.9|10720.9|10717.2|10712.2|66
1658206500000|2022-07-19 04:55:00|10722.4|10717.4|10729.2|10724.2|10732.2|10727.2|10721.4|10716.4|54
1658206800000|2022-07-19 05:00:00|10729|10724|10725.4|10720.4|10729.6|10724.6|10725.4|10720.4|38
1658207100000|2022-07-19 05:05:00|10725.1|10720.1|10721.6|10716.6|10725.3|10720.3|10720|10715|6
1658207400000|2022-07-19 05:10:00|10721.7|10716.7|10718.3|10713.3|10722.2|10717.2|10716.8|10711.8|9
1658207700000|2022-07-19 05:15:00|10718.2|10713.2|10716|10711|10719.8|10714.8|10715.9|10710.9|20
1658208000000|2022-07-19 05:20:00|10716.2|10711.2|10714.2|10709.2|10716.9|10711.9|10713.6|10708.6|109
1658208300000|2022-07-19 05:25:00|10714.1|10709.1|10711.2|10706.2|10714.2|10709.2|10710.1|10705.1|349
1658208600000|2022-07-19 05:30:00|10711.4|10706.4|10707.5|10702.5|10712.6|10707.6|10705.5|10700.5|66
1658208900000|2022-07-19 05:35:00|10707.7|10702.7|10709.5|10704.5|10710.1|10705.1|10705.6|10700.6|37
1658209200000|2022-07-19 05:40:00|10709.4|10704.4|10707.7|10702.7|10710.4|10705.4|10707.4|10702.4|30
1658209500000|2022-07-19 05:45:00|10707.5|10702.5|10709|10704|10710.6|10705.6|10707.3|10702.3|20
1658209800000|2022-07-19 05:50:00|10708.9|10703.9|10709.5|10704.5|10711|10706|10708.2|10703.2|107
1658210100000|2022-07-19 05:55:00|10709.7|10704.7|10711.6|10706.6|10713.8|10708.8|10709.5|10704.5|294
1658210400000|2022-07-19 06:00:00|10711.4|10706.4|10706.5|10701.5|10712.3|10707.3|10706.5|10701.5|74
1658210700000|2022-07-19 06:05:00|10706.3|10701.3|10704|10699|10710|10705|10703.3|10698.3|63
1658211000000|2022-07-19 06:10:00|10703.9|10698.9|10703.8|10698.8|10705.8|10700.8|10702.1|10697.1|54
1658211300000|2022-07-19 06:15:00|10703.5|10698.5|10706.9|10701.9|10709.3|10704.3|10702.2|10697.2|42
1658211600000|2022-07-19 06:20:00|10706.7|10701.7|10705.3|10700.3|10707.8|10702.8|10702.5|10697.5|35
1658211900000|2022-07-19 06:25:00|10705.2|10700.2|10701.7|10696.7|10705.8|10700.8|10701.5|10696.5|49
1658212200000|2022-07-19 06:30:00|10701.5|10696.5|10704.5|10699.5|10705.3|10700.3|10700.6|10695.6|73
1658212500000|2022-07-19 06:35:00|10704.3|10699.3|10703.1|10698.1|10705.5|10700.5|10703|10698|134
1658212800000|2022-07-19 06:40:00|10703|10698|10697.5|10692.5|10705|10700|10696.2|10691.2|107
1658213100000|2022-07-19 06:45:00|10697.8|10692.8|10694.5|10689.5|10699.7|10694.7|10693|10688|105
1658213400000|2022-07-19 06:50:00|10694.6|10689.6|10693.7|10688.7|10696|10691|10693.7|10688.7|95
1658213700000|2022-07-19 06:55:00|10693.9|10688.9|10696.2|10691.2|10698|10693|10693|10688|97
1658214000000|2022-07-19 07:00:00|10696|10691|10686.7|10681.7|10697.3|10692.3|10684.6|10679.6|178
1658214300000|2022-07-19 07:05:00|10686.5|10681.5|10685.7|10680.7|10690.3|10685.3|10684.5|10679.5|72
1658214600000|2022-07-19 07:10:00|10685.4|10680.4|10686.8|10681.8|10687.3|10682.3|10682.5|10677.5|83
1658214900000|2022-07-19 07:15:00|10686.7|10681.7|10685.2|10680.2|10688.3|10683.3|10684.4|10679.4|76
1658215200000|2022-07-19 07:20:00|10685.4|10680.4|10684.4|10679.4|10686.4|10681.4|10682.2|10677.2|68
1658215500000|2022-07-19 07:25:00|10684.5|10679.5|10676.3|10671.3|10687|10682|10674.4|10669.4|566
1658215800000|2022-07-19 07:30:00|10676.6|10671.6|10664.2|10659.2|10677|10672|10655.8|10650.8|741
1658216100000|2022-07-19 07:35:00|10664.6|10659.6|10659.1|10654.1|10666.2|10661.2|10650.5|10645.5|350
1658216400000|2022-07-19 07:40:00|10658.9|10653.9|10663.9|10658.9|10666.4|10661.4|10655.2|10650.2|108
1658216700000|2022-07-19 07:45:00|10663.8|10658.8|10657.6|10652.6|10664.5|10659.5|10655.2|10650.2|113
1658217000000|2022-07-19 07:50:00|10657.4|10652.4|10644.9|10639.9|10657.5|10652.5|10643.5|10638.5|194
1658217300000|2022-07-19 07:55:00|10644.7|10639.7|10640.3|10635.3|10649.1|10644.1|10638.9|10633.9|327
1658217600000|2022-07-19 08:00:00|10640.5|10635.5|10633.6|10628.6|10643.4|10638.4|10631.2|10626.2|252
1658217900000|2022-07-19 08:05:00|10633.5|10628.5|10632|10627|10637.1|10632.1|10630.6|10625.6|143
1658218200000|2022-07-19 08:10:00|10631.8|10626.8|10645.9|10640.9|10646.9|10641.9|10631.7|10626.7|140
1658218500000|2022-07-19 08:15:00|10645.7|10640.7|10633.7|10628.7|10647.6|10642.6|10633.7|10628.7|184
1658218800000|2022-07-19 08:20:00|10633.8|10628.8|10636.5|10631.5|10641.3|10636.3|10633.8|10628.8|125
1658219100000|2022-07-19 08:25:00|10636.4|10631.4|10643.5|10638.5|10644.4|10639.4|10636.4|10631.4|89
1658219400000|2022-07-19 08:30:00|10643.4|10638.4|10642.8|10637.8|10644.6|10639.6|10637.9|10632.9|112
1658219700000|2022-07-19 08:35:00|10642.7|10637.7|10646.8|10641.8|10648.6|10643.6|10642.3|10637.3|95
1658220000000|2022-07-19 08:40:00|10646.6|10641.6|10649.8|10644.8|10653.7|10648.7|10646.6|10641.6|127
1658220300000|2022-07-19 08:45:00|10649.9|10644.9|10651.7|10646.7|10653.5|10648.5|10648.6|10643.6|49
1658220600000|2022-07-19 08:50:00|10651.6|10646.6|10648.6|10643.6|10651.6|10646.6|10646.9|10641.9|68
1658220900000|2022-07-19 08:55:00|10648.5|10643.5|10638.8|10633.8|10648.5|10643.5|10637.9|10632.9|120
1658221200000|2022-07-19 09:00:00|10638.6|10633.6|10642.4|10637.4|10649.3|10644.3|10638|10633|111
1658221500000|2022-07-19 09:05:00|10642.2|10637.2|10648.5|10643.5|10651.5|10646.5|10642.2|10637.2|49
1658221800000|2022-07-19 09:10:00|10648.3|10643.3|10648.5|10643.5|10653.1|10648.1|10647.3|10642.3|49
1658222100000|2022-07-19 09:15:00|10648.6|10643.6|10651|10646|10656.1|10651.1|10648.2|10643.2|59
1658222400000|2022-07-19 09:20:00|10650.8|10645.8|10643.2|10638.2|10651|10646|10643|10638|54
1658222700000|2022-07-19 09:25:00|10643|10638|10646.5|10641.5|10647.8|10642.8|10642.9|10637.9|88
1658223000000|2022-07-19 09:30:00|10646.7|10641.7|10647.4|10642.4|10650.3|10645.3|10643.7|10638.7|102
1658223300000|2022-07-19 09:35:00|10647.2|10642.2|10639.5|10634.5|10648.4|10643.4|10638.8|10633.8|64
1658223600000|2022-07-19 09:40:00|10639.6|10634.6|10629|10624|10640.9|10635.9|10626.4|10621.4|172
1658223900000|2022-07-19 09:45:00|10629.2|10624.2|10634.9|10629.9|10634.9|10629.9|10625.4|10620.4|134
1658224200000|2022-07-19 09:50:00|10634.7|10629.7|10636.8|10631.8|10636.8|10631.8|10632.3|10627.3|30
1658224500000|2022-07-19 09:55:00|10637|10632|10639.3|10634.3|10640.3|10635.3|10635.5|10630.5|48
1658224800000|2022-07-19 10:00:00|10639.4|10634.4|10630.8|10625.8|10639.4|10634.4|10630.5|10625.5|48
1658225100000|2022-07-19 10:05:00|10631|10626|10625.1|10620.1|10631.2|10626.2|10617.3|10612.3|291
1658225400000|2022-07-19 10:10:00|10625.2|10620.2|10627.7|10622.7|10628.9|10623.9|10622.6|10617.6|77
1658225700000|2022-07-19 10:15:00|10627.6|10622.6|10631.4|10626.4|10632.9|10627.9|10627.6|10622.6|74
1658226000000|2022-07-19 10:20:00|10631.3|10626.3|10634.1|10629.1|10634.4|10629.4|10628.4|10623.4|44
1658226300000|2022-07-19 10:25:00|10633.9|10628.9|10628.8|10623.8|10634.9|10629.9|10628.5|10623.5|97
1658226600000|2022-07-19 10:30:00|10628.7|10623.7|10636|10631|10638.7|10633.7|10628.3|10623.3|66
1658226900000|2022-07-19 10:35:00|10636.2|10631.2|10630.4|10625.4|10636.8|10631.8|10623.2|10618.2|80
1658227200000|2022-07-19 10:40:00|10630.6|10625.6|10631.3|10626.3|10631.8|10626.8|10628.6|10623.6|43
1658227500000|2022-07-19 10:45:00|10631.1|10626.1|10632.4|10627.4|10633.5|10628.5|10628.5|10623.5|90
1658227800000|2022-07-19 10:50:00|10632.5|10627.5|10624|10619|10636.6|10631.6|10622.2|10617.2|185
1658228100000|2022-07-19 10:55:00|10624.2|10619.2|10620.5|10615.5|10630.3|10625.3|10620.4|10615.4|137
1658228400000|2022-07-19 11:00:00|10620.6|10615.6|10628.6|10623.6|10630.8|10625.8|10620.6|10615.6|94
1658228700000|2022-07-19 11:05:00|10628.5|10623.5|10625.1|10620.1|10631|10626|10624.1|10619.1|96
1658229000000|2022-07-19 11:10:00|10625.3|10620.3|10622.1|10617.1|10629.6|10624.6|10620.4|10615.4|124
1658229300000|2022-07-19 11:15:00|10622|10617|10622.5|10617.5|10624.7|10619.7|10619.6|10614.6|84
1658229600000|2022-07-19 11:20:00|10622.6|10617.6|10625.8|10620.8|10626|10621|10620.6|10615.6|207
1658229900000|2022-07-19 11:25:00|10626|10621|10623.8|10618.8|10627.5|10622.5|10622.9|10617.9|88
1658230200000|2022-07-19 11:30:00|10624.1|10619.1|10621|10616|10627.2|10622.2|10619.7|10614.7|79
1658230500000|2022-07-19 11:35:00|10620.9|10615.9|10620.4|10615.4|10624.4|10619.4|10619.6|10614.6|60
1658230800000|2022-07-19 11:40:00|10620.2|10615.2|10621.9|10616.9|10623.2|10618.2|10619.3|10614.3|34
1658231100000|2022-07-19 11:45:00|10621.8|10616.8|10624.6|10619.6|10626|10621|10620.1|10615.1|87
1658231400000|2022-07-19 11:50:00|10624.8|10619.8|10628.1|10623.1|10628.5|10623.5|10624.5|10619.5|62
1658231700000|2022-07-19 11:55:00|10628|10623|10627.8|10622.8|10628.8|10623.8|10626.3|10621.3|88
1658232000000|2022-07-19 12:00:00|10627.9|10622.9|10631.8|10626.8|10632.8|10627.8|10626.9|10621.9|245
1658232300000|2022-07-19 12:05:00|10631.6|10626.6|10634.4|10629.4|10634.5|10629.5|10629.8|10624.8|86
1658232600000|2022-07-19 12:10:00|10634.2|10629.2|10637.3|10632.3|10638.1|10633.1|10631.5|10626.5|92
1658232900000|2022-07-19 12:15:00|10637|10632|10644.5|10639.5|10644.8|10639.8|10635.5|10630.5|98
1658233200000|2022-07-19 12:20:00|10644.4|10639.4|10645.6|10640.6|10649.2|10644.2|10642.4|10637.4|159
1658233500000|2022-07-19 12:25:00|10645.8|10640.8|10646|10641|10646.6|10641.6|10641.4|10636.4|117
1658233800000|2022-07-19 12:30:00|10645.9|10640.9|10641.7|10636.7|10646|10641|10640.7|10635.7|208
1658234100000|2022-07-19 12:35:00|10641.8|10636.8|10647.8|10642.8|10648|10643|10639.4|10634.4|129
1658234400000|2022-07-19 12:40:00|10648|10643|10650.1|10645.1|10650.7|10645.7|10647|10642|91
1658234700000|2022-07-19 12:45:00|10650|10645|10647.5|10642.5|10652|10647|10647.3|10642.3|89
1658235000000|2022-07-19 12:50:00|10647.7|10642.7|10648|10643|10648.7|10643.7|10642.9|10637.9|96
1658235300000|2022-07-19 12:55:00|10648.3|10643.3|10647.3|10642.3|10650.8|10645.8|10644.1|10639.1|256
1658235600000|2022-07-19 13:00:00|10647.7|10642.7|10648.1|10643.1|10648.2|10643.2|10644.3|10639.3|38
1658235900000|2022-07-19 13:05:00|10647.9|10642.9|10640|10635|10647.9|10642.9|10639.9|10634.9|107
1658236200000|2022-07-19 13:10:00|10640.1|10635.1|10634.8|10629.8|10640.1|10635.1|10633.6|10628.6|110
1658236500000|2022-07-19 13:15:00|10634.9|10629.9|10636.7|10631.7|10637.8|10632.8|10633.3|10628.3|75
1658236800000|2022-07-19 13:20:00|10636.8|10631.8|10629.4|10624.4|10637.3|10632.3|10629.2|10624.2|156
1658237100000|2022-07-19 13:25:00|10629.6|10624.6|10637.3|10632.3|10637.3|10632.3|10629.6|10624.6|97
1658237400000|2022-07-19 13:30:00|10637.5|10632.5|10634.9|10629.9|10637.5|10632.5|10630.2|10625.2|146
1658237700000|2022-07-19 13:35:00|10634.8|10629.8|10631.1|10626.1|10635.3|10630.3|10627.7|10622.7|117
1658238000000|2022-07-19 13:40:00|10631|10626|10629.9|10624.9|10633.3|10628.3|10629.5|10624.5|232
1658238300000|2022-07-19 13:45:00|10629.7|10624.7|10629.4|10624.4|10632.6|10627.6|10626.9|10621.9|192
1658238600000|2022-07-19 13:50:00|10629.5|10624.5|10631.4|10626.4|10631.6|10626.6|10623|10618|100
1658238900000|2022-07-19 13:55:00|10631.3|10626.3|10636.6|10631.6|10636.6|10631.6|10631|10626|86
1658239200000|2022-07-19 14:00:00|10636.9|10631.9|10642.3|10637.3|10642.4|10637.4|10634.2|10629.2|115
1658239500000|2022-07-19 14:05:00|10642.1|10637.1|10639.3|10634.3|10644.9|10639.9|10639.3|10634.3|114
1658239800000|2022-07-19 14:10:00|10639|10634|10626.6|10621.6|10639.9|10634.9|10616.5|10611.5|873
1658240100000|2022-07-19 14:15:00|10626.5|10621.5|10634.6|10629.6|10644|10639|10626.5|10621.5|357
1658240400000|2022-07-19 14:20:00|10634.5|10629.5|10634.6|10629.6|10638|10633|10630.7|10625.7|335
1658240700000|2022-07-19 14:25:00|10634.8|10629.8|10630.7|10625.7|10636.8|10631.8|10624.9|10619.9|555
1658241000000|2022-07-19 14:30:00|10630.9|10625.9|10640|10635|10640|10635|10629.1|10624.1|183
1658241300000|2022-07-19 14:35:00|10639.8|10634.8|10644.3|10639.3|10647.6|10642.6|10639.8|10634.8|300
1658241600000|2022-07-19 14:40:00|10645|10640|10647.1|10642.1|10649.2|10644.2|10642.8|10637.8|138
1658241900000|2022-07-19 14:45:00|10647.3|10642.3|10641.2|10636.2|10647.3|10642.3|10640.6|10635.6|84
1658242200000|2022-07-19 14:50:00|10641|10636|10629|10624|10641|10636|10628.2|10623.2|250
1658242500000|2022-07-19 14:55:00|10628.8|10623.8|10633.2|10628.2|10633.5|10628.5|10628.4|10623.4|148
1658242800000|2022-07-19 15:00:00|10633|10628|10628.7|10623.7|10633|10628|10623.6|10618.6|255
1658243100000|2022-07-19 15:05:00|10628.4|10623.4|10629.4|10624.4|10634.9|10629.9|10627.1|10622.1|100
1658243400000|2022-07-19 15:10:00|10629.6|10624.6|10628.8|10623.8|10634.6|10629.6|10628.4|10623.4|99
1658243700000|2022-07-19 15:15:00|10628.9|10623.9|10631.3|10626.3|10633.3|10628.3|10627.4|10622.4|82
1658244000000|2022-07-19 15:20:00|10631.5|10626.5|10637.3|10632.3|10637.8|10632.8|10630.4|10625.4|79
1658244300000|2022-07-19 15:25:00|10637.1|10632.1|10640.5|10635.5|10641.4|10636.4|10636.5|10631.5|93
1658244600000|2022-07-19 15:30:00|10640.6|10635.6|10640|10635|10643.3|10638.3|10638.9|10633.9|96
1658244900000|2022-07-19 15:35:00|10640.3|10635.3|10636.8|10631.8|10640.3|10635.3|10635.5|10630.5|87
1658245200000|2022-07-19 15:40:00|10636.6|10631.6|10636.8|10631.8|10638.9|10633.9|10632.9|10627.9|72
1658245500000|2022-07-19 15:45:00|10636.9|10631.9|10633.6|10628.6|10639.8|10634.8|10633.6|10628.6|233
1658245800000|2022-07-19 15:50:00|10633.9|10628.9|10640|10635|10642.3|10637.3|10632.7|10627.7|150
1658246100000|2022-07-19 15:55:00|10640.1|10635.1|10638|10633|10640.5|10635.5|10637|10632|38
1658246400000|2022-07-19 16:00:00|10638.1|10633.1|10642.1|10637.1|10642.6|10637.6|10638|10633|44
1658246700000|2022-07-19 16:05:00|10642.3|10637.3|10644.5|10639.5|10646.4|10641.4|10641.4|10636.4|40
1658247000000|2022-07-19 16:10:00|10644.6|10639.6|10640.8|10635.8|10644.6|10639.6|10637.5|10632.5|51
1658247300000|2022-07-19 16:15:00|10640.7|10635.7|10642.6|10637.6|10643.6|10638.6|10640.7|10635.7|51
1658247600000|2022-07-19 16:20:00|10642.8|10637.8|10638.9|10633.9|10642.9|10637.9|10637.5|10632.5|36
1658247900000|2022-07-19 16:25:00|10639.1|10634.1|10639|10634|10640.9|10635.9|10637.9|10632.9|26
1658248200000|2022-07-19 16:30:00|10639.2|10634.2|10636.4|10631.4|10639.3|10634.3|10632.4|10627.4|157
1658248500000|2022-07-19 16:35:00|10636.6|10631.6|10636|10631|10640.1|10635.1|10634.9|10629.9|134
1658248800000|2022-07-19 16:40:00|10635.9|10630.9|10642.2|10637.2|10642.9|10637.9|10635.6|10630.6|47
1658249100000|2022-07-19 16:45:00|10642.4|10637.4|10641|10636|10643.2|10638.2|10640|10635|29
1658249400000|2022-07-19 16:50:00|10640.9|10635.9|10641.2|10636.2|10642.6|10637.6|10638.9|10633.9|28
1658249700000|2022-07-19 16:55:00|10641.4|10636.4|10639.6|10634.6|10641.4|10636.4|10638|10633|10
1658250000000|2022-07-19 17:00:00|10639.4|10634.4|10641.3|10636.3|10641.5|10636.5|10636.7|10631.7|50
1658250300000|2022-07-19 17:05:00|10641.5|10636.5|10641.8|10636.8|10644.2|10639.2|10641.1|10636.1|166
1658250600000|2022-07-19 17:10:00|10642|10637|10643.3|10638.3|10643.5|10638.5|10640.6|10635.6|21
1658250900000|2022-07-19 17:15:00|10643.5|10638.5|10639.5|10634.5|10643.5|10638.5|10639.1|10634.1|35
1658251200000|2022-07-19 17:20:00|10639.3|10634.3|10640.4|10635.4|10643.5|10638.5|10637.8|10632.8|74
1658251500000|2022-07-19 17:25:00|10640.3|10635.3|10642.8|10637.8|10644.8|10639.8|10640.2|10635.2|40
1658251800000|2022-07-19 17:30:00|10642.9|10637.9|10641.9|10636.9|10643.5|10638.5|10641.4|10636.4|21
1658252100000|2022-07-19 17:35:00|10642.1|10637.1|10643.4|10638.4|10644.1|10639.1|10640.9|10635.9|31
1658252400000|2022-07-19 17:40:00|10643.6|10638.6|10643.9|10638.9|10645.1|10640.1|10643.4|10638.4|12
1658252700000|2022-07-19 17:45:00|10644.1|10639.1|10644.4|10639.4|10644.7|10639.7|10642.7|10637.7|81
1658253000000|2022-07-19 17:50:00|10644.6|10639.6|10645.3|10640.3|10645.8|10640.8|10643.6|10638.6|78
1658253300000|2022-07-19 17:55:00|10645.5|10640.5|10645.8|10640.8|10646.1|10641.1|10644.6|10639.6|36
1658253600000|2022-07-19 18:00:00|10646|10641|10645.2|10640.2|10646.2|10641.2|10644.7|10639.7|41
1658253900000|2022-07-19 18:05:00|10645.3|10640.3|10646.9|10641.9|10646.9|10641.9|10644.7|10639.7|35
1658254200000|2022-07-19 18:10:00|10646.8|10641.8|10649.2|10644.2|10649.7|10644.7|10646.8|10641.8|104
1658254500000|2022-07-19 18:15:00|10649.3|10644.3|10650.3|10645.3|10651.6|10646.6|10649.1|10644.1|93
1658254800000|2022-07-19 18:20:00|10650.5|10645.5|10647.8|10642.8|10651.6|10646.6|10647.7|10642.7|50
1658255100000|2022-07-19 18:25:00|10647.9|10642.9|10651.3|10646.3|10652.2|10647.2|10647.7|10642.7|150
1658255400000|2022-07-19 18:30:00|10651.2|10646.2|10652.2|10647.2|10652.4|10647.4|10649.8|10644.8|87
1658255700000|2022-07-19 18:35:00|10652|10647|10651.2|10646.2|10652|10647|10649.3|10644.3|45
1658256000000|2022-07-19 18:40:00|10651.7|10646.7|10650.7|10645.7|10653.6|10648.6|10650.7|10645.7|113
1658256300000|2022-07-19 18:45:00|10651.1|10646.1|10650.4|10645.4|10652.3|10647.3|10649.9|10644.9|229
1658256600000|2022-07-19 18:50:00|10650.5|10645.5|10645.4|10640.4|10650.7|10645.7|10645.2|10640.2|208
1658256900000|2022-07-19 18:55:00|10645.6|10640.6|10646.1|10641.1|10647.7|10642.7|10645.2|10640.2|359
1658257200000|2022-07-19 19:00:00|10646.5|10641.5|10650.6|10645.6|10651|10646|10646.2|10641.2|239
1658257500000|2022-07-19 19:05:00|10650.7|10645.7|10647.8|10642.8|10651.1|10646.1|10647.4|10642.4|50
1658257800000|2022-07-19 19:10:00|10647.7|10642.7|10647.8|10642.8|10650|10645|10646.7|10641.7|215
1658258100000|2022-07-19 19:15:00|10648|10643|10646.8|10641.8|10649.1|10644.1|10646.8|10641.8|126
1658258400000|2022-07-19 19:20:00|10647|10642|10648.3|10643.3|10649.5|10644.5|10646.3|10641.3|47
1658258700000|2022-07-19 19:25:00|10648.2|10643.2|10647.2|10642.2|10649|10644|10647|10642|93
1658259000000|2022-07-19 19:30:00|10647.1|10642.1|10648.6|10643.6|10649.1|10644.1|10646.7|10641.7|255
1658259300000|2022-07-19 19:35:00|10648.8|10643.8|10647.7|10642.7|10649.6|10644.6|10647.5|10642.5|186
1658259600000|2022-07-19 19:40:00|10647.5|10642.5|10647.2|10642.2|10647.8|10642.8|10646.2|10641.2|152
1658259900000|2022-07-19 19:45:00|10647.3|10642.3|10646.8|10641.8|10647.9|10642.9|10644.3|10639.3|398
1658260200000|2022-07-19 19:50:00|10646.6|10641.6|10649.3|10644.3|10649.5|10644.5|10645.1|10640.1|313
1658260500000|2022-07-19 19:55:00|10649.2|10644.2|10651.1|10646.1|10651.1|10646.1|10648|10643|528
1658260800000|2022-07-19 20:00:00|10650.6|10645.6|10648.6|10643.6|10650.8|10645.8|10647.7|10642.7|264
1658261100000|2022-07-19 20:05:00|10648.8|10643.8|10648.3|10643.3|10648.9|10643.9|10647.3|10642.3|14
1658261400000|2022-07-19 20:10:00|10648|10643|10647.8|10642.8|10649.6|10644.6|10647.5|10642.5|13
1658261700000|2022-07-19 20:15:00|10647.7|10642.7|10647.6|10642.6|10647.8|10642.8|10646.6|10641.6|21
1658262000000|2022-07-19 20:20:00|10647.7|10642.7|10648.6|10643.6|10648.8|10643.8|10647.5|10642.5|5
1658262300000|2022-07-19 20:25:00|10648.5|10643.5|10648.2|10643.2|10648.8|10643.8|10647.7|10642.7|18
1658262600000|2022-07-19 20:30:00|10648.1|10643.1|10646.8|10641.8|10648.2|10643.2|10646.4|10641.4|4
1658262900000|2022-07-19 20:35:00|10646.6|10641.6|10646.5|10641.5|10646.8|10641.8|10645.9|10640.9|7
1658263200000|2022-07-19 20:40:00|10646.3|10641.3|10646.3|10641.3|10646.6|10641.6|10645.6|10640.6|14
1658263500000|2022-07-19 20:45:00|10646.5|10641.5|10647.1|10642.1|10647.1|10642.1|10646|10641|40
1658263800000|2022-07-19 20:50:00|10646.9|10641.9|10647.1|10642.1|10647.1|10642.1|10646.6|10641.6|14
1658264100000|2022-07-19 20:55:00|10647.4|10642.4|10645|10638|10648.5|10643.5|10645|10638|24
1658275200000|2022-07-20 00:00:00|10643.6|10638.6|10642.2|10637.2|10643.9|10638.9|10640.2|10635.2|68
1658275500000|2022-07-20 00:05:00|10642.3|10637.3|10644.5|10639.5|10645.3|10640.3|10642.3|10637.3|26
1658275800000|2022-07-20 00:10:00|10644.4|10639.4|10643.1|10638.1|10644.8|10639.8|10643.1|10638.1|36
1658276100000|2022-07-20 00:15:00|10642.8|10637.8|10638.6|10633.6|10642.8|10637.8|10638.1|10633.1|53
1658276400000|2022-07-20 00:20:00|10638.5|10633.5|10637.8|10632.8|10641.2|10636.2|10637|10632|18
1658276700000|2022-07-20 00:25:00|10637.9|10632.9|10634.4|10629.4|10639.2|10634.2|10633.9|10628.9|13
1658277000000|2022-07-20 00:30:00|10634.6|10629.6|10635.8|10630.8|10637.4|10632.4|10633|10628|27
1658277300000|2022-07-20 00:35:00|10635.7|10630.7|10635.5|10630.5|10636.3|10631.3|10633.7|10628.7|39
1658277600000|2022-07-20 00:40:00|10635.4|10630.4|10635.9|10630.9|10637.2|10632.2|10634.8|10629.8|11
1658277900000|2022-07-20 00:45:00|10636.1|10631.1|10636.9|10631.9|10637|10632|10635.5|10630.5|23
1658278200000|2022-07-20 00:50:00|10636.7|10631.7|10631.3|10626.3|10638.5|10633.5|10630.6|10625.6|55
1658278500000|2022-07-20 00:55:00|10630.6|10625.6|10632.4|10627.4|10634.1|10629.1|10630.2|10625.2|9
1658278800000|2022-07-20 01:00:00|10632.2|10627.2|10635.7|10630.7|10636.3|10631.3|10631.2|10626.2|36
1658279100000|2022-07-20 01:05:00|10635.9|10630.9|10632.9|10627.9|10636.4|10631.4|10632.9|10627.9|17
1658279400000|2022-07-20 01:10:00|10632.7|10627.7|10635.8|10630.8|10636.6|10631.6|10632.7|10627.7|38
1658279700000|2022-07-20 01:15:00|10635.6|10630.6|10632.7|10627.7|10637.2|10632.2|10632.6|10627.6|18
1658280000000|2022-07-20 01:20:00|10632.9|10627.9|10636.2|10631.2|10636.5|10631.5|10632.6|10627.6|8
1658280300000|2022-07-20 01:25:00|10636.1|10631.1|10635|10630|10636.2|10631.2|10633.9|10628.9|17
1658280600000|2022-07-20 01:30:00|10635.1|10630.1|10636.8|10631.8|10638.8|10633.8|10634.9|10629.9|17
1658280900000|2022-07-20 01:35:00|10637|10632|10637.5|10632.5|10637.5|10632.5|10635.2|10630.2|4
1658281200000|2022-07-20 01:40:00|10637.6|10632.6|10637.2|10632.2|10638.6|10633.6|10634.5|10629.5|8
1658281500000|2022-07-20 01:45:00|10637.3|10632.3|10639.2|10634.2|10639.6|10634.6|10637.3|10632.3|9
1658281800000|2022-07-20 01:50:00|10639.3|10634.3|10638.8|10633.8|10639.3|10634.3|10636.4|10631.4|11
1658282100000|2022-07-20 01:55:00|10638.9|10633.9|10639.7|10634.7|10639.8|10634.8|10637|10632|11
1658282400000|2022-07-20 02:00:00|10639.5|10634.5|10641.1|10636.1|10641.5|10636.5|10638.6|10633.6|8
1658282700000|2022-07-20 02:05:00|10640.9|10635.9|10640.8|10635.8|10641.4|10636.4|10639.9|10634.9|12
1658283000000|2022-07-20 02:10:00|10640.6|10635.6|10637.9|10632.9|10640.6|10635.6|10637.4|10632.4|9
1658283300000|2022-07-20 02:15:00|10637.8|10632.8|10638.1|10633.1|10638.4|10633.4|10635.5|10630.5|11
1658283600000|2022-07-20 02:20:00|10638.3|10633.3|10638.1|10633.1|10639.9|10634.9|10637.6|10632.6|13
1658283900000|2022-07-20 02:25:00|10637.9|10632.9|10639|10634|10639.4|10634.4|10637|10632|7
1658284200000|2022-07-20 02:30:00|10639.1|10634.1|10638.5|10633.5|10639.8|10634.8|10638.3|10633.3|16
1658284500000|2022-07-20 02:35:00|10638.3|10633.3|10636|10631|10638.6|10633.6|10635.2|10630.2|52
1658284800000|2022-07-20 02:40:00|10636.2|10631.2|10633.4|10628.4|10636.8|10631.8|10633.4|10628.4|21
1658285100000|2022-07-20 02:45:00|10633|10628|10635.2|10630.2|10635.5|10630.5|10632.1|10627.1|35
1658285400000|2022-07-20 02:50:00|10635.1|10630.1|10634.7|10629.7|10636.3|10631.3|10634.4|10629.4|13
1658285700000|2022-07-20 02:55:00|10634.8|10629.8|10632.5|10627.5|10635|10630|10631.4|10626.4|36
1658286000000|2022-07-20 03:00:00|10632.3|10627.3|10633|10628|10634.3|10629.3|10632.2|10627.2|8
1658286300000|2022-07-20 03:05:00|10632.8|10627.8|10633.2|10628.2|10634.9|10629.9|10631.2|10626.2|6
1658286600000|2022-07-20 03:10:00|10633.4|10628.4|10632.3|10627.3|10633.5|10628.5|10631.7|10626.7|12
1658286900000|2022-07-20 03:15:00|10632.2|10627.2|10631|10626|10632.2|10627.2|10630.2|10625.2|12
1658287200000|2022-07-20 03:20:00|10630.8|10625.8|10631.5|10626.5|10631.5|10626.5|10629.4|10624.4|8
1658287500000|2022-07-20 03:25:00|10631.6|10626.6|10630.6|10625.6|10632.6|10627.6|10630.1|10625.1|2
1658287800000|2022-07-20 03:30:00|10630.7|10625.7|10630.8|10625.8|10631.5|10626.5|10629.4|10624.4|3
1658288100000|2022-07-20 03:35:00|10630.7|10625.7|10633.4|10628.4|10633.5|10628.5|10630.7|10625.7|13
1658288400000|2022-07-20 03:40:00|10633.5|10628.5|10631.2|10626.2|10634.1|10629.1|10630.7|10625.7|14
1658288700000|2022-07-20 03:45:00|10631.3|10626.3|10632.2|10627.2|10632.6|10627.6|10631|10626|5
1658289000000|2022-07-20 03:50:00|10632.1|10627.1|10633.1|10628.1|10634.5|10629.5|10632.1|10627.1|4
1658289300000|2022-07-20 03:55:00|10633|10628|10632.5|10627.5|10633.8|10628.8|10632.3|10627.3|2
1658289600000|2022-07-20 04:00:00|10632.3|10627.3|10631.9|10626.9|10633.1|10628.1|10631.7|10626.7|8
1658289900000|2022-07-20 04:05:00|10631.8|10626.8|10631.5|10626.5|10632|10627|10631|10626|37
1658290200000|2022-07-20 04:10:00|10631.8|10626.8|10630.3|10625.3|10632.2|10627.2|10630.2|10625.2|21
1658290500000|2022-07-20 04:15:00|10630.2|10625.2|10629.7|10624.7|10630.5|10625.5|10626.9|10621.9|32
1658290800000|2022-07-20 04:20:00|10629.9|10624.9|10629|10624|10630|10625|10627.8|10622.8|10
1658291100000|2022-07-20 04:25:00|10629.1|10624.1|10630.2|10625.2|10630.4|10625.4|10628.6|10623.6|8
1658291400000|2022-07-20 04:30:00|10630.1|10625.1|10628.9|10623.9|10632.3|10627.3|10628.5|10623.5|20
1658291700000|2022-07-20 04:35:00|10629.1|10624.1|10630|10625|10630.6|10625.6|10628.1|10623.1|8
1658292000000|2022-07-20 04:40:00|10629.8|10624.8|10629.5|10624.5|10631|10626|10629.5|10624.5|11
1658292300000|2022-07-20 04:45:00|10629.3|10624.3|10630.1|10625.1|10630.9|10625.9|10628.2|10623.2|13
1658292600000|2022-07-20 04:50:00|10630|10625|10628.5|10623.5|10630.8|10625.8|10628.5|10623.5|7
1658292900000|2022-07-20 04:55:00|10628.3|10623.3|10630.7|10625.7|10631.1|10626.1|10628.1|10623.1|8
1658293200000|2022-07-20 05:00:00|10630.9|10625.9|10629.8|10624.8|10632.8|10627.8|10629.8|10624.8|18
1658293500000|2022-07-20 05:05:00|10630|10625|10630.4|10625.4|10630.4|10625.4|10628.1|10623.1|6
1658293800000|2022-07-20 05:10:00|10630.3|10625.3|10629.8|10624.8|10631.8|10626.8|10629.5|10624.5|15
1658294100000|2022-07-20 05:15:00|10630.2|10625.2|10631.1|10626.1|10631.8|10626.8|10630|10625|24
1658294400000|2022-07-20 05:20:00|10631.2|10626.2|10633.1|10628.1|10634.4|10629.4|10631.2|10626.2|27
1658294700000|2022-07-20 05:25:00|10633.3|10628.3|10629.3|10624.3|10633.8|10628.8|10628.3|10623.3|47
1658295000000|2022-07-20 05:30:00|10629.4|10624.4|10633.9|10628.9|10634.1|10629.1|10629.3|10624.3|36
1658295300000|2022-07-20 05:35:00|10634.1|10629.1|10634.8|10629.8|10635.8|10630.8|10633.9|10628.9|50
1658295600000|2022-07-20 05:40:00|10634.6|10629.6|10635.7|10630.7|10637.4|10632.4|10634.4|10629.4|56
1658295900000|2022-07-20 05:45:00|10635.6|10630.6|10636|10631|10636.6|10631.6|10635|10630|14
1658296200000|2022-07-20 05:50:00|10636.2|10631.2|10634.5|10629.5|10637.1|10632.1|10633.8|10628.8|260
1658296500000|2022-07-20 05:55:00|10634.6|10629.6|10636.4|10631.4|10637.9|10632.9|10634.5|10629.5|52
1658296800000|2022-07-20 06:00:00|10636.2|10631.2|10636.8|10631.8|10637.7|10632.7|10633.2|10628.2|66
1658297100000|2022-07-20 06:05:00|10637|10632|10642.6|10637.6|10643.5|10638.5|10635.4|10630.4|53
1658297400000|2022-07-20 06:10:00|10642.5|10637.5|10644|10639|10645|10640|10641.6|10636.6|52
1658297700000|2022-07-20 06:15:00|10643.8|10638.8|10641.9|10636.9|10644|10639|10640.3|10635.3|37
1658298000000|2022-07-20 06:20:00|10641.7|10636.7|10641.8|10636.8|10643.8|10638.8|10640.5|10635.5|37
1658298300000|2022-07-20 06:25:00|10641.9|10636.9|10642.6|10637.6|10646.9|10641.9|10641.8|10636.8|49
1658298600000|2022-07-20 06:30:00|10642.8|10637.8|10646.4|10641.4|10646.6|10641.6|10642.6|10637.6|88
1658298900000|2022-07-20 06:35:00|10646.3|10641.3|10644.9|10639.9|10648.9|10643.9|10643.9|10638.9|49
1658299200000|2022-07-20 06:40:00|10644.7|10639.7|10645.8|10640.8|10646.2|10641.2|10641.8|10636.8|29
1658299500000|2022-07-20 06:45:00|10645.6|10640.6|10635.5|10630.5|10645.8|10640.8|10635.5|10630.5|77
1658299800000|2022-07-20 06:50:00|10635.3|10630.3|10635.6|10630.6|10636.5|10631.5|10630.8|10625.8|139
1658300100000|2022-07-20 06:55:00|10635.8|10630.8|10631.2|10626.2|10635.9|10630.9|10631.1|10626.1|37
1658300400000|2022-07-20 07:00:00|10631|10626|10625.9|10620.9|10634.9|10629.9|10624|10619|233
1658300700000|2022-07-20 07:05:00|10626.1|10621.1|10629.8|10624.8|10632.8|10627.8|10623.9|10618.9|51
1658301000000|2022-07-20 07:10:00|10629.9|10624.9|10625.3|10620.3|10631.9|10626.9|10625|10620|54
1658301300000|2022-07-20 07:15:00|10625.4|10620.4|10621.3|10616.3|10625.9|10620.9|10619.6|10614.6|85
1658301600000|2022-07-20 07:20:00|10621.5|10616.5|10618.6|10613.6|10625.3|10620.3|10613.6|10608.6|120
1658301900000|2022-07-20 07:25:00|10618.7|10613.7|10623.5|10618.5|10623.9|10618.9|10618.2|10613.2|45
1658302200000|2022-07-20 07:30:00|10623.4|10618.4|10624.4|10619.4|10625.9|10620.9|10619|10614|57
1658302500000|2022-07-20 07:35:00|10624.6|10619.6|10632.9|10627.9|10633.1|10628.1|10624.2|10619.2|128
1658302800000|2022-07-20 07:40:00|10633.2|10628.2|10639.9|10634.9|10641|10636|10629.9|10624.9|212
1658303100000|2022-07-20 07:45:00|10639.7|10634.7|10645.3|10640.3|10645.6|10640.6|10635.2|10630.2|97
1658303400000|2022-07-20 07:50:00|10645.2|10640.2|10650.2|10645.2|10653.1|10648.1|10643.2|10638.2|176
1658303700000|2022-07-20 07:55:00|10650.4|10645.4|10650.1|10645.1|10652.1|10647.1|10644.3|10639.3|131
1658304000000|2022-07-20 08:00:00|10649.9|10644.9|10641.2|10636.2|10654.2|10649.2|10637.4|10632.4|279
1658304300000|2022-07-20 08:05:00|10641.4|10636.4|10643.4|10638.4|10645.1|10640.1|10639.3|10634.3|65
1658304600000|2022-07-20 08:10:00|10643.2|10638.2|10643.4|10638.4|10643.8|10638.8|10634.9|10629.9|73
1658304900000|2022-07-20 08:15:00|10643.5|10638.5|10646.9|10641.9|10647.7|10642.7|10639.6|10634.6|59
1658305200000|2022-07-20 08:20:00|10647|10642|10643.2|10638.2|10650.4|10645.4|10643.1|10638.1|59
1658305500000|2022-07-20 08:25:00|10642.8|10637.8|10647.2|10642.2|10647.2|10642.2|10641.7|10636.7|40
1658305800000|2022-07-20 08:30:00|10647.1|10642.1|10642.6|10637.6|10647.1|10642.1|10638.8|10633.8|73
1658306100000|2022-07-20 08:35:00|10642.4|10637.4|10645.7|10640.7|10645.9|10640.9|10639.3|10634.3|32
1658306400000|2022-07-20 08:40:00|10645.6|10640.6|10643.1|10638.1|10645.9|10640.9|10640.6|10635.6|26
1658306700000|2022-07-20 08:45:00|10643.2|10638.2|10637.9|10632.9|10643.6|10638.6|10637.7|10632.7|40
1658307000000|2022-07-20 08:50:00|10638|10633|10637.6|10632.6|10641.3|10636.3|10636.4|10631.4|24
1658307300000|2022-07-20 08:55:00|10637.5|10632.5|10644.9|10639.9|10646.3|10641.3|10637.5|10632.5|25
1658307600000|2022-07-20 09:00:00|10645|10640|10640.5|10635.5|10646|10641|10639.6|10634.6|23
1658307900000|2022-07-20 09:05:00|10640.6|10635.6|10637|10632|10641|10636|10635.9|10630.9|24
1658308200000|2022-07-20 09:10:00|10636.9|10631.9|10636.8|10631.8|10638.8|10633.8|10635.6|10630.6|27
1658308500000|2022-07-20 09:15:00|10636.9|10631.9|10629|10624|10636.9|10631.9|10627.9|10622.9|116
1658308800000|2022-07-20 09:20:00|10629.1|10624.1|10632.6|10627.6|10634.3|10629.3|10628.7|10623.7|41
1658309100000|2022-07-20 09:25:00|10632.5|10627.5|10633.4|10628.4|10636.6|10631.6|10631.2|10626.2|32
1658309400000|2022-07-20 09:30:00|10633.6|10628.6|10633.7|10628.7|10634.3|10629.3|10629.7|10624.7|29
1658309700000|2022-07-20 09:35:00|10634|10629|10629.3|10624.3|10634|10629|10628.9|10623.9|47
1658310000000|2022-07-20 09:40:00|10629.4|10624.4|10629.3|10624.3|10632.1|10627.1|10626.6|10621.6|25
1658310300000|2022-07-20 09:45:00|10629.1|10624.1|10630.6|10625.6|10633.2|10628.2|10629|10624|17
1658310600000|2022-07-20 09:50:00|10630.7|10625.7|10630.5|10625.5|10634.5|10629.5|10629.6|10624.6|52
1658310900000|2022-07-20 09:55:00|10630.4|10625.4|10627.5|10622.5|10631|10626|10626.3|10621.3|31
1658311200000|2022-07-20 10:00:00|10627.7|10622.7|10632.6|10627.6|10636.4|10631.4|10627.6|10622.6|46
1658311500000|2022-07-20 10:05:00|10632.4|10627.4|10630.4|10625.4|10632.7|10627.7|10629.2|10624.2|31
1658311800000|2022-07-20 10:10:00|10630.5|10625.5|10636.9|10631.9|10637.7|10632.7|10630.3|10625.3|44
1658312100000|2022-07-20 10:15:00|10636.5|10631.5|10639.3|10634.3|10640.8|10635.8|10635.3|10630.3|56
1658312400000|2022-07-20 10:20:00|10639.2|10634.2|10641.8|10636.8|10643|10638|10637.8|10632.8|37
1658312700000|2022-07-20 10:25:00|10641.6|10636.6|10637.1|10632.1|10644.2|10639.2|10635.5|10630.5|98
1658313000000|2022-07-20 10:30:00|10637.2|10632.2|10658.3|10653.3|10658.6|10653.6|10637.1|10632.1|215
1658313300000|2022-07-20 10:35:00|10658.5|10653.5|10673.4|10668.4|10673.9|10668.9|10656.6|10651.6|365
1658313600000|2022-07-20 10:40:00|10673.3|10668.3|10677.1|10672.1|10680.6|10675.6|10671.9|10666.9|220
1658313900000|2022-07-20 10:45:00|10677.2|10672.2|10679.2|10674.2|10689.3|10684.3|10676.1|10671.1|258
1658314200000|2022-07-20 10:50:00|10679|10674|10678.6|10673.6|10680.8|10675.8|10675.7|10670.7|174
1658314500000|2022-07-20 10:55:00|10678.5|10673.5|10670.5|10665.5|10678.5|10673.5|10669.3|10664.3|228
1658314800000|2022-07-20 11:00:00|10670.3|10665.3|10673.2|10668.2|10675.9|10670.9|10669.3|10664.3|85
1658315100000|2022-07-20 11:05:00|10673.4|10668.4|10662.2|10657.2|10673.9|10668.9|10661.5|10656.5|108
1658315400000|2022-07-20 11:10:00|10662.5|10657.5|10660.3|10655.3|10666.2|10661.2|10658.8|10653.8|84
1658315700000|2022-07-20 11:15:00|10660.1|10655.1|10660.3|10655.3|10663.1|10658.1|10658.8|10653.8|56
1658316000000|2022-07-20 11:20:00|10659.4|10654.4|10663.4|10658.4|10664.9|10659.9|10656.5|10651.5|70
1658316300000|2022-07-20 11:25:00|10663.6|10658.6|10666.9|10661.9|10669.3|10664.3|10662.4|10657.4|170
1658316600000|2022-07-20 11:30:00|10666.8|10661.8|10669.9|10664.9|10670.1|10665.1|10664.8|10659.8|95
1658316900000|2022-07-20 11:35:00|10670.1|10665.1|10676.6|10671.6|10677.7|10672.7|10670.1|10665.1|78
1658317200000|2022-07-20 11:40:00|10676.4|10671.4|10677.2|10672.2|10679.2|10674.2|10674.6|10669.6|50
1658317500000|2022-07-20 11:45:00|10677.1|10672.1|10679.4|10674.4|10679.9|10674.9|10673.3|10668.3|179
1658317800000|2022-07-20 11:50:00|10679.3|10674.3|10680.1|10675.1|10682|10677|10676|10671|47
1658318100000|2022-07-20 11:55:00|10680|10675|10674.1|10669.1|10680.1|10675.1|10673.5|10668.5|88
1658318400000|2022-07-20 12:00:00|10674.2|10669.2|10671.6|10666.6|10675.8|10670.8|10669.4|10664.4|83
1658318700000|2022-07-20 12:05:00|10671.7|10666.7|10666.9|10661.9|10673.7|10668.7|10666.5|10661.5|54
1658319000000|2022-07-20 12:10:00|10667.5|10662.5|10669.2|10664.2|10673.9|10668.9|10667.5|10662.5|77
1658319300000|2022-07-20 12:15:00|10668.8|10663.8|10673.1|10668.1|10673.6|10668.6|10667.8|10662.8|80
1658319600000|2022-07-20 12:20:00|10672.9|10667.9|10680.2|10675.2|10683.6|10678.6|10669.2|10664.2|445
1658319900000|2022-07-20 12:25:00|10680|10675|10674.9|10669.9|10680.8|10675.8|10671.9|10666.9|154
1658320200000|2022-07-20 12:30:00|10675|10670|10672.9|10667.9|10676.8|10671.8|10668.4|10663.4|144
1658320500000|2022-07-20 12:35:00|10672.7|10667.7|10670.2|10665.2|10672.8|10667.8|10667.7|10662.7|70
1658320800000|2022-07-20 12:40:00|10670.1|10665.1|10674.4|10669.4|10678.5|10673.5|10670.1|10665.1|49
1658321100000|2022-07-20 12:45:00|10674.5|10669.5|10673.6|10668.6|10675.5|10670.5|10671.8|10666.8|79
1658321400000|2022-07-20 12:50:00|10673.9|10668.9|10661.6|10656.6|10674.3|10669.3|10652.3|10647.3|410
1658321700000|2022-07-20 12:55:00|10661.8|10656.8|10659|10654|10663.8|10658.8|10657.9|10652.9|77
1658322000000|2022-07-20 13:00:00|10659.2|10654.2|10657.5|10652.5|10660.9|10655.9|10652.9|10647.9|101
1658322300000|2022-07-20 13:05:00|10657.7|10652.7|10652|10647|10657.9|10652.9|10649.1|10644.1|197
1658322600000|2022-07-20 13:10:00|10651.9|10646.9|10647.9|10642.9|10653.5|10648.5|10646.4|10641.4|73
1658322900000|2022-07-20 13:15:00|10648.1|10643.1|10645.6|10640.6|10649.7|10644.7|10642.4|10637.4|93
1658323200000|2022-07-20 13:20:00|10645.5|10640.5|10644.6|10639.6|10645.6|10640.6|10640.7|10635.7|84
1658323500000|2022-07-20 13:25:00|10644.8|10639.8|10643.5|10638.5|10649.5|10644.5|10641.8|10636.8|147
1658323800000|2022-07-20 13:30:00|10643.7|10638.7|10647.9|10642.9|10649.3|10644.3|10640.5|10635.5|167
1658324100000|2022-07-20 13:35:00|10647.6|10642.6|10642.7|10637.7|10648|10643|10638|10633|103
1658324400000|2022-07-20 13:40:00|10642.6|10637.6|10648.8|10643.8|10651.3|10646.3|10642.1|10637.1|83
1658324700000|2022-07-20 13:45:00|10648.6|10643.6|10651.8|10646.8|10655.2|10650.2|10648|10643|168
1658325000000|2022-07-20 13:50:00|10651.7|10646.7|10652.7|10647.7|10656.3|10651.3|10649.2|10644.2|204
1658325300000|2022-07-20 13:55:00|10652.8|10647.8|10656.1|10651.1|10657.6|10652.6|10648.4|10643.4|84
1658325600000|2022-07-20 14:00:00|10655.9|10650.9|10655.6|10650.6|10657.4|10652.4|10652.1|10647.1|91
1658325900000|2022-07-20 14:05:00|10655.5|10650.5|10655.1|10650.1|10660.1|10655.1|10654.4|10649.4|164
1658326200000|2022-07-20 14:10:00|10655.2|10650.2|10655.9|10650.9|10658.7|10653.7|10654.1|10649.1|86
1658326500000|2022-07-20 14:15:00|10655.6|10650.6|10657.6|10652.6|10659.8|10654.8|10654.2|10649.2|69
1658326800000|2022-07-20 14:20:00|10657.5|10652.5|10656.7|10651.7|10659.4|10654.4|10654.4|10649.4|65
1658327100000|2022-07-20 14:25:00|10656.9|10651.9|10656|10651|10657.3|10652.3|10649.9|10644.9|81
1658327400000|2022-07-20 14:30:00|10656.2|10651.2|10653.8|10648.8|10659.8|10654.8|10651.5|10646.5|94
1658327700000|2022-07-20 14:35:00|10653.9|10648.9|10654.6|10649.6|10656.4|10651.4|10649.4|10644.4|91
1658328000000|2022-07-20 14:40:00|10654.5|10649.5|10660.9|10655.9|10665|10660|10654.5|10649.5|119
1658328300000|2022-07-20 14:45:00|10661|10656|10659.9|10654.9|10663.1|10658.1|10656.6|10651.6|101
1658328600000|2022-07-20 14:50:00|10660|10655|10652.6|10647.6|10663.8|10658.8|10650.7|10645.7|385
1658328900000|2022-07-20 14:55:00|10652.4|10647.4|10656|10651|10658.8|10653.8|10651.9|10646.9|149
1658329200000|2022-07-20 15:00:00|10655.8|10650.8|10660.1|10655.1|10661|10656|10653.5|10648.5|202
1658329500000|2022-07-20 15:05:00|10660.3|10655.3|10660.5|10655.5|10664.2|10659.2|10658.3|10653.3|109
1658329800000|2022-07-20 15:10:00|10660.3|10655.3|10661.5|10656.5|10663.2|10658.2|10659.3|10654.3|307
1658330100000|2022-07-20 15:15:00|10661.6|10656.6|10665.5|10660.5|10666.2|10661.2|10660.6|10655.6|71
1658330400000|2022-07-20 15:20:00|10665.4|10660.4|10661.8|10656.8|10665.9|10660.9|10661.6|10656.6|46
1658330700000|2022-07-20 15:25:00|10662|10657|10667.9|10662.9|10668|10663|10662|10657|58
1658331000000|2022-07-20 15:30:00|10667.6|10662.6|10665.7|10660.7|10668.4|10663.4|10663.4|10658.4|72
1658331300000|2022-07-20 15:35:00|10665.9|10660.9|10668.3|10663.3|10670.6|10665.6|10664.7|10659.7|59
1658331600000|2022-07-20 15:40:00|10668.4|10663.4|10665.3|10660.3|10671|10666|10665.1|10660.1|33
1658331900000|2022-07-20 15:45:00|10665.1|10660.1|10663.5|10658.5|10665.8|10660.8|10663.1|10658.1|46
1658332200000|2022-07-20 15:50:00|10663.3|10658.3|10661.4|10656.4|10664.4|10659.4|10660.3|10655.3|78
1658332500000|2022-07-20 15:55:00|10661.6|10656.6|10657.2|10652.2|10662.3|10657.3|10655.3|10650.3|91
1658332800000|2022-07-20 16:00:00|10656.8|10651.8|10659.2|10654.2|10659.6|10654.6|10655.7|10650.7|55
1658333100000|2022-07-20 16:05:00|10659.7|10654.7|10658.5|10653.5|10659.7|10654.7|10657.2|10652.2|51
1658333400000|2022-07-20 16:10:00|10658.2|10653.2|10660|10655|10660.2|10655.2|10656.7|10651.7|101
1658333700000|2022-07-20 16:15:00|10659.8|10654.8|10661|10656|10661.8|10656.8|10657.2|10652.2|91
1658334000000|2022-07-20 16:20:00|10660.8|10655.8|10660|10655|10660.9|10655.9|10657.4|10652.4|171
1658334300000|2022-07-20 16:25:00|10660.1|10655.1|10661.8|10656.8|10661.8|10656.8|10658.3|10653.3|23
1658334600000|2022-07-20 16:30:00|10662|10657|10663|10658|10664.1|10659.1|10660.9|10655.9|97
1658334900000|2022-07-20 16:35:00|10663.2|10658.2|10669.7|10664.7|10670|10665|10661.5|10656.5|236
1658335200000|2022-07-20 16:40:00|10669.5|10664.5|10674|10669|10676.5|10671.5|10668.5|10663.5|78
1658335500000|2022-07-20 16:45:00|10674.1|10669.1|10681.8|10676.8|10682.6|10677.6|10673.1|10668.1|218
1658335800000|2022-07-20 16:50:00|10681.6|10676.6|10676.8|10671.8|10683.8|10678.8|10673.9|10668.9|117
1658336100000|2022-07-20 16:55:00|10676.5|10671.5|10676|10671|10678.8|10673.8|10673.7|10668.7|62
1658336400000|2022-07-20 17:00:00|10676.2|10671.2|10684|10679|10687.2|10682.2|10673.2|10668.2|325
1658336700000|2022-07-20 17:05:00|10683.8|10678.8|10688.5|10683.5|10691|10686|10681.7|10676.7|165
1658337000000|2022-07-20 17:10:00|10688.7|10683.7|10684.2|10679.2|10693.5|10688.5|10683.2|10678.2|329
1658337300000|2022-07-20 17:15:00|10684.5|10679.5|10689.2|10684.2|10690.1|10685.1|10684.4|10679.4|114
1658337600000|2022-07-20 17:20:00|10689.5|10684.5|10688.2|10683.2|10690.5|10685.5|10685.1|10680.1|81
1658337900000|2022-07-20 17:25:00|10687.9|10682.9|10690.2|10685.2|10691.9|10686.9|10687.6|10682.6|113
1658338200000|2022-07-20 17:30:00|10690.6|10685.6|10689.2|10684.2|10693.4|10688.4|10687|10682|78
1658338500000|2022-07-20 17:35:00|10689.1|10684.1|10697.4|10692.4|10698.1|10693.1|10689.1|10684.1|125
1658338800000|2022-07-20 17:40:00|10697.5|10692.5|10696.2|10691.2|10698|10693|10693.5|10688.5|61
1658339100000|2022-07-20 17:45:00|10696|10691|10696.1|10691.1|10696.9|10691.9|10694.1|10689.1|45
1658339400000|2022-07-20 17:50:00|10696|10691|10698.5|10693.5|10699.1|10694.1|10694.5|10689.5|161
1658339700000|2022-07-20 17:55:00|10698.7|10693.7|10701|10696|10702.5|10697.5|10698.2|10693.2|295
1658340000000|2022-07-20 18:00:00|10700.6|10695.6|10697.9|10692.9|10701.1|10696.1|10696|10691|290
1658340300000|2022-07-20 18:05:00|10698|10693|10697.4|10692.4|10698.9|10693.9|10697|10692|220
1658340600000|2022-07-20 18:10:00|10697.8|10692.8|10694.7|10689.7|10697.9|10692.9|10692.2|10687.2|314
1658340900000|2022-07-20 18:15:00|10694.6|10689.6|10692.3|10687.3|10695.9|10690.9|10692|10687|64
1658341200000|2022-07-20 18:20:00|10692.6|10687.6|10694.1|10689.1|10694.8|10689.8|10691.8|10686.8|53
1658341500000|2022-07-20 18:25:00|10694.3|10689.3|10689.3|10684.3|10695.4|10690.4|10688.9|10683.9|105
1658341800000|2022-07-20 18:30:00|10689.5|10684.5|10686.8|10681.8|10690.7|10685.7|10684.9|10679.9|63
1658342100000|2022-07-20 18:35:00|10686.7|10681.7|10687.1|10682.1|10687.9|10682.9|10684.7|10679.7|34
1658342400000|2022-07-20 18:40:00|10687.3|10682.3|10687.1|10682.1|10689.8|10684.8|10685.9|10680.9|47
1658342700000|2022-07-20 18:45:00|10687.2|10682.2|10685|10680|10687.3|10682.3|10684.5|10679.5|33
1658343000000|2022-07-20 18:50:00|10685.2|10680.2|10687.4|10682.4|10687.4|10682.4|10685|10680|21
1658343300000|2022-07-20 18:55:00|10687.3|10682.3|10684|10679|10687.4|10682.4|10683.9|10678.9|199
1658343600000|2022-07-20 19:00:00|10683.9|10678.9|10679.6|10674.6|10684.4|10679.4|10679.6|10674.6|63
1658343900000|2022-07-20 19:05:00|10679.8|10674.8|10680.5|10675.5|10681.4|10676.4|10678.5|10673.5|36
1658344200000|2022-07-20 19:10:00|10680.7|10675.7|10684.5|10679.5|10684.8|10679.8|10680.5|10675.5|19
1658344500000|2022-07-20 19:15:00|10684.4|10679.4|10683.8|10678.8|10685.1|10680.1|10683|10678|24
1658344800000|2022-07-20 19:20:00|10684|10679|10684.5|10679.5|10685.6|10680.6|10683.3|10678.3|56
1658345100000|2022-07-20 19:25:00|10684.6|10679.6|10683.3|10678.3|10684.6|10679.6|10683.1|10678.1|40
1658345400000|2022-07-20 19:30:00|10683.4|10678.4|10683.4|10678.4|10685|10680|10683.1|10678.1|21
1658345700000|2022-07-20 19:35:00|10683.3|10678.3|10683.3|10678.3|10684.3|10679.3|10682.2|10677.2|47
1658346000000|2022-07-20 19:40:00|10683.1|10678.1|10682.6|10677.6|10684.1|10679.1|10681.7|10676.7|29
1658346300000|2022-07-20 19:45:00|10682.8|10677.8|10683.7|10678.7|10683.9|10678.9|10682.1|10677.1|34
1658346600000|2022-07-20 19:50:00|10684|10679|10683.7|10678.7|10684.5|10679.5|10682.1|10677.1|24
1658346900000|2022-07-20 19:55:00|10683.9|10678.9|10683.1|10678.1|10686.6|10681.6|10682.7|10677.7|37
1658347200000|2022-07-20 20:00:00|10682.7|10677.7|10682.7|10677.7|10684.2|10679.2|10682.1|10677.1|52
1658347500000|2022-07-20 20:05:00|10682.6|10677.6|10683.4|10678.4|10683.4|10678.4|10682.6|10677.6|2
1658347800000|2022-07-20 20:10:00|10683.2|10678.2|10684.8|10679.8|10684.8|10679.8|10683.2|10678.2|6
1658348100000|2022-07-20 20:15:00|10684.9|10679.9|10685.4|10680.4|10685.6|10680.6|10684.7|10679.7|25
1658348400000|2022-07-20 20:20:00|10685.2|10680.2|10685.7|10680.7|10685.9|10680.9|10684.6|10679.6|5
1658348700000|2022-07-20 20:25:00|10685.9|10680.9|10684.6|10679.6|10686.3|10681.3|10684.1|10679.1|4
1658349000000|2022-07-20 20:30:00|10684.9|10679.9|10685.5|10680.5|10685.5|10680.5|10682.4|10677.4|39
1658349300000|2022-07-20 20:35:00|10685.7|10680.7|10686.5|10681.5|10687.1|10682.1|10685.7|10680.7|8
1658349600000|2022-07-20 20:40:00|10686|10681|10684.1|10679.1|10686.2|10681.2|10683.9|10678.9|1
1658349900000|2022-07-20 20:45:00|10684.3|10679.3|10682.9|10677.9|10684.3|10679.3|10682.7|10677.7|15
1658350200000|2022-07-20 20:50:00|10683|10678|10682.3|10677.3|10683.1|10678.1|10682.3|10677.3|17
1658350500000|2022-07-20 20:55:00|10681.8|10676.8|10687.2|10678.2|10687.2|10678.8|10680.3|10675.3|62
1658361600000|2022-07-21 00:00:00|10686|10681|10686.9|10681.9|10688.3|10683.3|10685.9|10680.9|54
1658361900000|2022-07-21 00:05:00|10687|10682|10687.5|10682.5|10687.8|10682.8|10684.2|10679.2|28
1658362200000|2022-07-21 00:10:00|10687.7|10682.7|10682.8|10677.8|10687.7|10682.7|10682.8|10677.8|23
1658362500000|2022-07-21 00:15:00|10682.9|10677.9|10687|10682|10687|10682|10682.4|10677.4|26
1658362800000|2022-07-21 00:20:00|10686.8|10681.8|10682.7|10677.7|10686.8|10681.8|10682.4|10677.4|22
1658363100000|2022-07-21 00:25:00|10682.6|10677.6|10683.8|10678.8|10684.3|10679.3|10682.1|10677.1|3
1658363400000|2022-07-21 00:30:00|10684.1|10679.1|10683.1|10678.1|10684.2|10679.2|10680.7|10675.7|9
1658363700000|2022-07-21 00:35:00|10682.9|10677.9|10682.6|10677.6|10684.2|10679.2|10682.4|10677.4|5
1658364000000|2022-07-21 00:40:00|10682.4|10677.4|10681.7|10676.7|10682.8|10677.8|10681.2|10676.2|1
1658364300000|2022-07-21 00:45:00|10681.6|10676.6|10679.1|10674.1|10681.6|10676.6|10678.1|10673.1|20
1658364600000|2022-07-21 00:50:00|10679.2|10674.2|10680.2|10675.2|10682.9|10677.9|10678.8|10673.8|48
1658364900000|2022-07-21 00:55:00|10680.4|10675.4|10682.2|10677.2|10683.2|10678.2|10678.8|10673.8|23
1658365200000|2022-07-21 01:00:00|10681.9|10676.9|10684.1|10679.1|10684.2|10679.2|10681.7|10676.7|45
1658365500000|2022-07-21 01:05:00|10684.2|10679.2|10684.6|10679.6|10686.7|10681.7|10684.2|10679.2|33
1658365800000|2022-07-21 01:10:00|10684.4|10679.4|10684.1|10679.1|10685.2|10680.2|10681.5|10676.5|21
1658366100000|2022-07-21 01:15:00|10683.9|10678.9|10682.3|10677.3|10684.5|10679.5|10681.6|10676.6|3
1658366400000|2022-07-21 01:20:00|10682.2|10677.2|10680.3|10675.3|10683.3|10678.3|10679.4|10674.4|9
1658366700000|2022-07-21 01:25:00|10680.5|10675.5|10680.6|10675.6|10683.1|10678.1|10680.3|10675.3|31
1658367000000|2022-07-21 01:30:00|10680.4|10675.4|10678.2|10673.2|10681.4|10676.4|10676.9|10671.9|21
1658367300000|2022-07-21 01:35:00|10678|10673|10675.4|10670.4|10678.7|10673.7|10674.4|10669.4|18
1658367600000|2022-07-21 01:40:00|10675.5|10670.5|10676.1|10671.1|10676.2|10671.2|10673.9|10668.9|48
1658367900000|2022-07-21 01:45:00|10675.9|10670.9|10673.7|10668.7|10677.1|10672.1|10673.6|10668.6|11
1658368200000|2022-07-21 01:50:00|10673.5|10668.5|10675.9|10670.9|10676.4|10671.4|10673.3|10668.3|28
1658368500000|2022-07-21 01:55:00|10676.1|10671.1|10674.1|10669.1|10676.2|10671.2|10673.8|10668.8|9
1658368800000|2022-07-21 02:00:00|10674.2|10669.2|10673.1|10668.1|10676.7|10671.7|10673.1|10668.1|17
1658369100000|2022-07-21 02:05:00|10673|10668|10674.1|10669.1|10675.4|10670.4|10672.8|10667.8|25
1658369400000|2022-07-21 02:10:00|10673.9|10668.9|10674|10669|10674.6|10669.6|10672.5|10667.5|25
1658369700000|2022-07-21 02:15:00|10673.9|10668.9|10673.8|10668.8|10674.7|10669.7|10672.4|10667.4|13
1658370000000|2022-07-21 02:20:00|10673.6|10668.6|10673.8|10668.8|10674.4|10669.4|10673|10668|15
1658370300000|2022-07-21 02:25:00|10673.9|10668.9|10669|10664|10674.4|10669.4|10668.5|10663.5|23
1658370600000|2022-07-21 02:30:00|10668.9|10663.9|10668.3|10663.3|10669.8|10664.8|10667.9|10662.9|11
1658370900000|2022-07-21 02:35:00|10668.4|10663.4|10667.4|10662.4|10668.4|10663.4|10666|10661|5
1658371200000|2022-07-21 02:40:00|10667.3|10662.3|10664.5|10659.5|10668.1|10663.1|10663.6|10658.6|11
1658371500000|2022-07-21 02:45:00|10664.7|10659.7|10664.2|10659.2|10665.7|10660.7|10663.5|10658.5|18
1658371800000|2022-07-21 02:50:00|10664.5|10659.5|10663.3|10658.3|10665.2|10660.2|10662.8|10657.8|47
1658372100000|2022-07-21 02:55:00|10663.2|10658.2|10663.4|10658.4|10664.3|10659.3|10662.5|10657.5|2
1658372400000|2022-07-21 03:00:00|10663.3|10658.3|10665.3|10660.3|10666.6|10661.6|10662.7|10657.7|22
1658372700000|2022-07-21 03:05:00|10665.2|10660.2|10660.6|10655.6|10665.2|10660.2|10657.2|10652.2|28
1658373000000|2022-07-21 03:10:00|10660.4|10655.4|10663.2|10658.2|10665.1|10660.1|10659.9|10654.9|15
1658373300000|2022-07-21 03:15:00|10663.4|10658.4|10662.6|10657.6|10665.3|10660.3|10662.4|10657.4|15
1658373600000|2022-07-21 03:20:00|10662.7|10657.7|10664.1|10659.1|10664.1|10659.1|10661.6|10656.6|18
1658373900000|2022-07-21 03:25:00|10664.2|10659.2|10664.9|10659.9|10664.9|10659.9|10662.6|10657.6|16
1658374200000|2022-07-21 03:30:00|10664.7|10659.7|10667.3|10662.3|10667.5|10662.5|10664.5|10659.5|21
1658374500000|2022-07-21 03:35:00|10667.5|10662.5|10667.4|10662.4|10667.9|10662.9|10666.7|10661.7|22
1658374800000|2022-07-21 03:40:00|10667.5|10662.5|10665.7|10660.7|10667.6|10662.6|10665.4|10660.4|6
1658375100000|2022-07-21 03:45:00|10665.8|10660.8|10664.2|10659.2|10666.2|10661.2|10664.1|10659.1|33
1658375400000|2022-07-21 03:50:00|10663.9|10658.9|10663.9|10658.9|10664.3|10659.3|10663.4|10658.4|7
1658375700000|2022-07-21 03:55:00|10664.1|10659.1|10663.8|10658.8|10665.1|10660.1|10663.3|10658.3|26
1658376000000|2022-07-21 04:00:00|10664|10659|10663.7|10658.7|10664|10659|10662.4|10657.4|5
1658376300000|2022-07-21 04:05:00|10663.6|10658.6|10665.1|10660.1|10665.2|10660.2|10663.2|10658.2|33
1658376600000|2022-07-21 04:10:00|10664.9|10659.9|10662.3|10657.3|10665.1|10660.1|10661.3|10656.3|20
1658376900000|2022-07-21 04:15:00|10662.2|10657.2|10660.8|10655.8|10662.5|10657.5|10660.2|10655.2|5
1658377200000|2022-07-21 04:20:00|10661|10656|10658.6|10653.6|10661|10656|10658.3|10653.3|9
1658377500000|2022-07-21 04:25:00|10658.4|10653.4|10662.4|10657.4|10662.4|10657.4|10658.3|10653.3|9
1658377800000|2022-07-21 04:30:00|10662.1|10657.1|10653.3|10648.3|10662.9|10657.9|10649.5|10644.5|127
1658378100000|2022-07-21 04:35:00|10653.2|10648.2|10657.4|10652.4|10658.2|10653.2|10653.2|10648.2|41
1658378400000|2022-07-21 04:40:00|10657.2|10652.2|10656.1|10651.1|10657.3|10652.3|10655.8|10650.8|39
1658378700000|2022-07-21 04:45:00|10656.2|10651.2|10654.6|10649.6|10657|10652|10653.4|10648.4|57
1658379000000|2022-07-21 04:50:00|10654.5|10649.5|10651.8|10646.8|10654.8|10649.8|10651.1|10646.1|25
1658379300000|2022-07-21 04:55:00|10651.7|10646.7|10650.4|10645.4|10652|10647|10649.5|10644.5|17
1658379600000|2022-07-21 05:00:00|10650.6|10645.6|10651|10646|10652.1|10647.1|10650.4|10645.4|15
1658379900000|2022-07-21 05:05:00|10650.9|10645.9|10649.1|10644.1|10651|10646|10648.4|10643.4|17
1658380200000|2022-07-21 05:10:00|10649.2|10644.2|10649.4|10644.4|10649.8|10644.8|10646.8|10641.8|40
1658380500000|2022-07-21 05:15:00|10649.2|10644.2|10651.9|10646.9|10652.4|10647.4|10649|10644|49
1658380800000|2022-07-21 05:20:00|10651.7|10646.7|10658.1|10653.1|10659.9|10654.9|10651.7|10646.7|58
1658381100000|2022-07-21 05:25:00|10658|10653|10655.4|10650.4|10658.8|10653.8|10655.3|10650.3|13
1658381400000|2022-07-21 05:30:00|10655.5|10650.5|10652.7|10647.7|10656.6|10651.6|10652.5|10647.5|57
1658381700000|2022-07-21 05:35:00|10652.8|10647.8|10649.9|10644.9|10654.6|10649.6|10649.9|10644.9|16
1658382000000|2022-07-21 05:40:00|10649.8|10644.8|10649.8|10644.8|10650.6|10645.6|10648.1|10643.1|19
1658382300000|2022-07-21 05:45:00|10649.6|10644.6|10649.3|10644.3|10651.1|10646.1|10648.9|10643.9|7
1658382600000|2022-07-21 05:50:00|10649.4|10644.4|10649|10644|10649.9|10644.9|10647.9|10642.9|32
1658382900000|2022-07-21 05:55:00|10649.2|10644.2|10651.9|10646.9|10652.6|10647.6|10648.9|10643.9|19
1658383200000|2022-07-21 06:00:00|10652.1|10647.1|10653.4|10648.4|10654.4|10649.4|10649.8|10644.8|60
1658383500000|2022-07-21 06:05:00|10653.3|10648.3|10647.6|10642.6|10654.7|10649.7|10646.8|10641.8|60
1658383800000|2022-07-21 06:10:00|10647.7|10642.7|10648.1|10643.1|10651.6|10646.6|10647.5|10642.5|20
1658384100000|2022-07-21 06:15:00|10648.2|10643.2|10652.4|10647.4|10653.7|10648.7|10648.1|10643.1|27
1658384400000|2022-07-21 06:20:00|10652.2|10647.2|10657.4|10652.4|10658.4|10653.4|10651.3|10646.3|29
1658384700000|2022-07-21 06:25:00|10657.6|10652.6|10659|10654|10660.4|10655.4|10655|10650|140
1658385000000|2022-07-21 06:30:00|10658.9|10653.9|10663.6|10658.6|10665.5|10660.5|10658.6|10653.6|71
1658385300000|2022-07-21 06:35:00|10663.7|10658.7|10659|10654|10664|10659|10658.1|10653.1|28
1658385600000|2022-07-21 06:40:00|10659.2|10654.2|10655.4|10650.4|10660|10655|10651.6|10646.6|59
1658385900000|2022-07-21 06:45:00|10655.2|10650.2|10657.7|10652.7|10657.9|10652.9|10655.1|10650.1|19
1658386200000|2022-07-21 06:50:00|10657.9|10652.9|10661.5|10656.5|10662.4|10657.4|10657.3|10652.3|36
1658386500000|2022-07-21 06:55:00|10661.3|10656.3|10665.7|10660.7|10668.6|10663.6|10661.3|10656.3|132
1658386800000|2022-07-21 07:00:00|10665.6|10660.6|10666.1|10661.1|10666.6|10661.6|10657.6|10652.6|143
1658387100000|2022-07-21 07:05:00|10666.2|10661.2|10663.1|10658.1|10666.9|10661.9|10661.6|10656.6|89
1658387400000|2022-07-21 07:10:00|10662.9|10657.9|10663.6|10658.6|10663.8|10658.8|10659.9|10654.9|22
1658387700000|2022-07-21 07:15:00|10663.7|10658.7|10662.9|10657.9|10672.4|10667.4|10661.9|10656.9|119
1658388000000|2022-07-21 07:20:00|10663|10658|10664.9|10659.9|10667.7|10662.7|10661.1|10656.1|50
1658388300000|2022-07-21 07:25:00|10664.7|10659.7|10674.8|10669.8|10675.2|10670.2|10662.8|10657.8|68
1658388600000|2022-07-21 07:30:00|10674.5|10669.5|10665.6|10660.6|10674.5|10669.5|10664.6|10659.6|51
1658388900000|2022-07-21 07:35:00|10665.7|10660.7|10665.6|10660.6|10667.9|10662.9|10663.8|10658.8|56
1658389200000|2022-07-21 07:40:00|10665.4|10660.4|10671.1|10666.1|10671.7|10666.7|10663.5|10658.5|12
1658389500000|2022-07-21 07:45:00|10671.2|10666.2|10676.3|10671.3|10676.8|10671.8|10671.1|10666.1|47
1658389800000|2022-07-21 07:50:00|10676.1|10671.1|10678.8|10673.8|10685.6|10680.6|10675.5|10670.5|129
1658390100000|2022-07-21 07:55:00|10678.9|10673.9|10681.6|10676.6|10683.7|10678.7|10676.8|10671.8|27
1658390400000|2022-07-21 08:00:00|10681.7|10676.7|10688.4|10683.4|10688.5|10683.5|10681.1|10676.1|86
1658390700000|2022-07-21 08:05:00|10688.5|10683.5|10694.4|10689.4|10697.6|10692.6|10686.8|10681.8|196
1658391000000|2022-07-21 08:10:00|10694.2|10689.2|10694.8|10689.8|10699.1|10694.1|10694|10689|106
1658391300000|2022-07-21 08:15:00|10694.6|10689.6|10691.6|10686.6|10695.5|10690.5|10688.5|10683.5|78
1658391600000|2022-07-21 08:20:00|10691.4|10686.4|10693.9|10688.9|10696.6|10691.6|10689.8|10684.8|66
1658391900000|2022-07-21 08:25:00|10693.7|10688.7|10688.6|10683.6|10694.3|10689.3|10686.4|10681.4|61
1658392200000|2022-07-21 08:30:00|10688.4|10683.4|10682.9|10677.9|10689.6|10684.6|10681.8|10676.8|63
1658392500000|2022-07-21 08:35:00|10682.8|10677.8|10690.2|10685.2|10690.2|10685.2|10681.9|10676.9|36
1658392800000|2022-07-21 08:40:00|10690|10685|10694.9|10689.9|10699.6|10694.6|10689.9|10684.9|140
1658393100000|2022-07-21 08:45:00|10694.7|10689.7|10690.4|10685.4|10697.7|10692.7|10689|10684|44
1658393400000|2022-07-21 08:50:00|10690.3|10685.3|10689.7|10684.7|10692|10687|10686.3|10681.3|46
1658393700000|2022-07-21 08:55:00|10689.8|10684.8|10685.3|10680.3|10689.8|10684.8|10683.5|10678.5|53
1658394000000|2022-07-21 09:00:00|10685.4|10680.4|10692.2|10687.2|10692.7|10687.7|10685.3|10680.3|23
1658394300000|2022-07-21 09:05:00|10692.3|10687.3|10697.7|10692.7|10698.2|10693.2|10690.7|10685.7|37
1658394600000|2022-07-21 09:10:00|10698.5|10693.5|10699.2|10694.2|10700.6|10695.6|10696.5|10691.5|89
1658394900000|2022-07-21 09:15:00|10699.4|10694.4|10701.1|10696.1|10704.1|10699.1|10697.5|10692.5|82
1658395200000|2022-07-21 09:20:00|10700.9|10695.9|10698.1|10693.1|10701.1|10696.1|10697.5|10692.5|96
1658395500000|2022-07-21 09:25:00|10698.2|10693.2|10698.2|10693.2|10700.1|10695.1|10695.5|10690.5|66
1658395800000|2022-07-21 09:30:00|10697.8|10692.8|10699.8|10694.8|10700.9|10695.9|10697.1|10692.1|29
1658396100000|2022-07-21 09:35:00|10700|10695|10699|10694|10706|10701|10698.9|10693.9|115
1658396400000|2022-07-21 09:40:00|10698.8|10693.8|10698.2|10693.2|10700.5|10695.5|10696.3|10691.3|56
1658396700000|2022-07-21 09:45:00|10698.3|10693.3|10696.6|10691.6|10699.2|10694.2|10694.6|10689.6|36
1658397000000|2022-07-21 09:50:00|10696.4|10691.4|10695.1|10690.1|10697.2|10692.2|10691.4|10686.4|77
1658397300000|2022-07-21 09:55:00|10695.3|10690.3|10691.9|10686.9|10695.3|10690.3|10690.6|10685.6|29
1658397600000|2022-07-21 10:00:00|10692.1|10687.1|10691.1|10686.1|10693.2|10688.2|10690.2|10685.2|34
1658397900000|2022-07-21 10:05:00|10691.2|10686.2|10687.2|10682.2|10691.6|10686.6|10687|10682|30
1658398200000|2022-07-21 10:10:00|10687|10682|10684.1|10679.1|10687|10682|10684.1|10679.1|69
1658398500000|2022-07-21 10:15:00|10684.2|10679.2|10685.4|10680.4|10687.7|10682.7|10682.8|10677.8|47
1658398800000|2022-07-21 10:20:00|10685.6|10680.6|10681.4|10676.4|10685.9|10680.9|10680.6|10675.6|40
1658399100000|2022-07-21 10:25:00|10681.2|10676.2|10678|10673|10682.4|10677.4|10676.2|10671.2|92
1658399400000|2022-07-21 10:30:00|10678.2|10673.2|10679|10674|10681.9|10676.9|10677|10672|64
1658399700000|2022-07-21 10:35:00|10679.2|10674.2|10682|10677|10684.4|10679.4|10679|10674|43
1658400000000|2022-07-21 10:40:00|10682.1|10677.1|10686.1|10681.1|10688.9|10683.9|10681.2|10676.2|74
1658400300000|2022-07-21 10:45:00|10686.3|10681.3|10686.5|10681.5|10689.9|10684.9|10685.8|10680.8|137
1658400600000|2022-07-21 10:50:00|10686.3|10681.3|10689.6|10684.6|10689.9|10684.9|10686|10681|18
1658400900000|2022-07-21 10:55:00|10689.7|10684.7|10684.6|10679.6|10690|10685|10684.1|10679.1|27
1658401200000|2022-07-21 11:00:00|10684.2|10679.2|10684.6|10679.6|10686.9|10681.9|10681.4|10676.4|30
1658401500000|2022-07-21 11:05:00|10684.5|10679.5|10684.7|10679.7|10685.4|10680.4|10680.1|10675.1|27
1658401800000|2022-07-21 11:10:00|10684.9|10679.9|10687.2|10682.2|10689.5|10684.5|10684.1|10679.1|29
1658402100000|2022-07-21 11:15:00|10687.1|10682.1|10689.9|10684.9|10690.2|10685.2|10684.4|10679.4|43
1658402400000|2022-07-21 11:20:00|10690|10685|10692.5|10687.5|10693.7|10688.7|10689.6|10684.6|25
1658402700000|2022-07-21 11:25:00|10692.7|10687.7|10686.2|10681.2|10692.8|10687.8|10685.5|10680.5|85
1658403000000|2022-07-21 11:30:00|10686.3|10681.3|10691.2|10686.2|10691.3|10686.3|10684.8|10679.8|75
1658403300000|2022-07-21 11:35:00|10691|10686|10692.7|10687.7|10696.2|10691.2|10689.2|10684.2|111
1658403600000|2022-07-21 11:40:00|10692.5|10687.5|10689.8|10684.8|10692.7|10687.7|10688.8|10683.8|50
1658403900000|2022-07-21 11:45:00|10689.7|10684.7|10691.5|10686.5|10694.3|10689.3|10689.7|10684.7|28
1658404200000|2022-07-21 11:50:00|10691.7|10686.7|10689.1|10684.1|10692|10687|10686.9|10681.9|35
1658404500000|2022-07-21 11:55:00|10689.2|10684.2|10690.4|10685.4|10690.8|10685.8|10685.4|10680.4|45
1658404800000|2022-07-21 12:00:00|10690.6|10685.6|10685|10680|10691.7|10686.7|10683.8|10678.8|38
1658405100000|2022-07-21 12:05:00|10685.1|10680.1|10685.9|10680.9|10686.8|10681.8|10678.7|10673.7|245
1658405400000|2022-07-21 12:10:00|10685.7|10680.7|10682.5|10675.5|10687.3|10682.3|10681.6|10675.5|47
1658405700000|2022-07-21 12:15:00|10681.7|10676.7|10653.2|10648.2|10688.5|10679.5|10650.4|10645.4|735
1658406000000|2022-07-21 12:20:00|10653.1|10648.1|10652.5|10647.5|10657.1|10652.1|10640|10635|559
1658406300000|2022-07-21 12:25:00|10652.3|10647.3|10654.6|10649.6|10657.6|10652.6|10646.9|10641.9|323
1658406600000|2022-07-21 12:30:00|10654.8|10649.8|10643.9|10638.9|10655.4|10650.4|10639.3|10634.3|428
1658406900000|2022-07-21 12:35:00|10644.1|10639.1|10632.3|10627.3|10644.5|10639.5|10631.8|10626.8|478
1658407200000|2022-07-21 12:40:00|10632.4|10627.4|10621.3|10616.3|10637.6|10632.6|10620.2|10615.2|353
1658407500000|2022-07-21 12:45:00|10621|10616|10621.6|10616.6|10631.1|10626.1|10620.6|10615.6|314
1658407800000|2022-07-21 12:50:00|10621.2|10616.2|10636.9|10631.9|10638|10633|10620.7|10615.7|327
1658408100000|2022-07-21 12:55:00|10636.7|10631.7|10629.4|10624.4|10637.1|10632.1|10629.2|10624.2|374
1658408400000|2022-07-21 13:00:00|10629.2|10624.2|10634.4|10629.4|10635.2|10630.2|10621.2|10616.2|316
1658408700000|2022-07-21 13:05:00|10634.2|10629.2|10653.4|10648.4|10657.2|10652.2|10626.6|10621.6|705
1658409000000|2022-07-21 13:10:00|10653.6|10648.6|10679.5|10674.5|10681.9|10676.9|10650.4|10645.4|975
1658409300000|2022-07-21 13:15:00|10680|10675|10683|10678|10685.7|10680.7|10674.3|10669.3|525
1658409600000|2022-07-21 13:20:00|10683.2|10678.2|10691|10686|10695.3|10690.3|10676|10671|421
1658409900000|2022-07-21 13:25:00|10691.2|10686.2|10701.5|10696.5|10715.3|10710.3|10690.8|10685.8|618
1658410200000|2022-07-21 13:30:00|10701.3|10696.3|10701.6|10696.6|10705.8|10700.8|10697.2|10692.2|407
1658410500000|2022-07-21 13:35:00|10702|10697|10698.3|10693.3|10712.3|10707.3|10693.5|10688.5|501
1658410800000|2022-07-21 13:40:00|10698.5|10693.5|10702.1|10697.1|10702.8|10697.8|10689.6|10684.6|357
1658411100000|2022-07-21 13:45:00|10702.3|10697.3|10688.2|10683.2|10706.4|10701.4|10684.1|10679.1|507
1658411400000|2022-07-21 13:50:00|10688.4|10683.4|10669|10664|10691.8|10686.8|10667.1|10662.1|682
1658411700000|2022-07-21 13:55:00|10670.1|10665.1|10669.2|10664.2|10678.9|10673.9|10664.6|10659.6|509
1658412000000|2022-07-21 14:00:00|10669.1|10664.1|10677.9|10672.9|10678.3|10673.3|10667.3|10662.3|305
1658412300000|2022-07-21 14:05:00|10677.8|10672.8|10678.8|10673.8|10679.1|10674.1|10667|10662|251
1658412600000|2022-07-21 14:10:00|10678.9|10673.9|10691.7|10686.7|10692.4|10687.4|10678.1|10673.1|285
1658412900000|2022-07-21 14:15:00|10691.8|10686.8|10688|10683|10696.4|10691.4|10686.9|10681.9|311
1658413200000|2022-07-21 14:20:00|10688.1|10683.1|10696.6|10691.6|10696.9|10691.9|10683.4|10678.4|266
1658413500000|2022-07-21 14:25:00|10696.4|10691.4|10699.1|10694.1|10700.6|10695.6|10693.3|10688.3|190
1658413800000|2022-07-21 14:30:00|10699.3|10694.3|10691.3|10686.3|10701|10696|10689.5|10684.5|153
1658414100000|2022-07-21 14:35:00|10691|10686|10689.3|10684.3|10691.8|10686.8|10684.9|10679.9|157
1658414400000|2022-07-21 14:40:00|10689.2|10684.2|10681.6|10676.6|10695.2|10690.2|10679.3|10674.3|123
1658414700000|2022-07-21 14:45:00|10681.7|10676.7|10683.2|10678.2|10686.2|10681.2|10677.2|10672.2|205
1658415000000|2022-07-21 14:50:00|10683.4|10678.4|10676.7|10671.7|10683.4|10678.4|10673.9|10668.9|198
1658415300000|2022-07-21 14:55:00|10676.8|10671.8|10673.5|10668.5|10676.8|10671.8|10669.9|10664.9|172
1658415600000|2022-07-21 15:00:00|10673.4|10668.4|10658.9|10653.9|10674.9|10669.9|10657.7|10652.7|298
1658415900000|2022-07-21 15:05:00|10658.7|10653.7|10669.4|10664.4|10669.9|10664.9|10658.7|10653.7|260
1658416200000|2022-07-21 15:10:00|10669.3|10664.3|10671|10666|10673.9|10668.9|10667.7|10662.7|124
1658416500000|2022-07-21 15:15:00|10671.2|10666.2|10673.1|10668.1|10675.2|10670.2|10668.3|10663.3|95
1658416800000|2022-07-21 15:20:00|10673.3|10668.3|10680.3|10675.3|10680.4|10675.4|10670.7|10665.7|91
1658417100000|2022-07-21 15:25:00|10680.4|10675.4|10673.8|10668.8|10684|10679|10672.6|10667.6|106
1658417400000|2022-07-21 15:30:00|10673.7|10668.7|10671.1|10666.1|10676.8|10671.8|10669.2|10664.2|205
1658417700000|2022-07-21 15:35:00|10671.2|10666.2|10667.7|10662.7|10672.1|10667.1|10665.9|10660.9|150
1658418000000|2022-07-21 15:40:00|10667.8|10662.8|10662.9|10657.9|10668.6|10663.6|10660.8|10655.8|226
1658418300000|2022-07-21 15:45:00|10663|10658|10665.2|10660.2|10667|10662|10662.1|10657.1|27
1658418600000|2022-07-21 15:50:00|10665|10660|10665.5|10660.5|10666.2|10661.2|10664|10659|38
1658418900000|2022-07-21 15:55:00|10665.2|10660.2|10667.6|10662.6|10668.9|10663.9|10664.5|10659.5|42
1658419200000|2022-07-21 16:00:00|10667.7|10662.7|10673.1|10668.1|10676.8|10671.8|10667.6|10662.6|108
1658419500000|2022-07-21 16:05:00|10673.2|10668.2|10678.4|10673.4|10679.3|10674.3|10669.6|10664.6|162
1658419800000|2022-07-21 16:10:00|10678.6|10673.6|10679.5|10674.5|10680.6|10675.6|10677.5|10672.5|88
1658420100000|2022-07-21 16:15:00|10679.3|10674.3|10681.9|10676.9|10683.7|10678.7|10676.2|10671.2|119
1658420400000|2022-07-21 16:20:00|10682|10677|10677.2|10672.2|10682|10677|10677.2|10672.2|24
1658420700000|2022-07-21 16:25:00|10677.4|10672.4|10672.7|10667.7|10677.5|10672.5|10671.3|10666.3|30
1658421000000|2022-07-21 16:30:00|10672.9|10667.9|10676.9|10671.9|10677.2|10672.2|10671.9|10666.9|142
1658421300000|2022-07-21 16:35:00|10676.7|10671.7|10679.5|10674.5|10681.4|10676.4|10675.6|10670.6|178
1658421600000|2022-07-21 16:40:00|10679.7|10674.7|10684|10679|10684.3|10679.3|10678|10673|23
1658421900000|2022-07-21 16:45:00|10683.8|10678.8|10684.3|10679.3|10684.9|10679.9|10683.4|10678.4|20
1658422200000|2022-07-21 16:50:00|10684.2|10679.2|10683.5|10678.5|10684.9|10679.9|10683.3|10678.3|39
1658422500000|2022-07-21 16:55:00|10683.3|10678.3|10680.7|10675.7|10684.9|10679.9|10679.9|10674.9|26
1658422800000|2022-07-21 17:00:00|10680.9|10675.9|10678.5|10673.5|10682.1|10677.1|10678.1|10673.1|45
1658423100000|2022-07-21 17:05:00|10678.6|10673.6|10678.2|10673.2|10679.6|10674.6|10675|10670|42
1658423400000|2022-07-21 17:10:00|10678.3|10673.3|10678.5|10673.5|10678.6|10673.6|10675.7|10670.7|20
1658423700000|2022-07-21 17:15:00|10678.6|10673.6|10678.2|10673.2|10679.3|10674.3|10677.5|10672.5|28
1658424000000|2022-07-21 17:20:00|10678.3|10673.3|10680|10675|10680.9|10675.9|10678.2|10673.2|27
1658424300000|2022-07-21 17:25:00|10679.8|10674.8|10675.6|10670.6|10680|10675|10674.9|10669.9|30
1658424600000|2022-07-21 17:30:00|10675.7|10670.7|10680.6|10675.6|10682.5|10677.5|10674.3|10669.3|481
1658424900000|2022-07-21 17:35:00|10680.7|10675.7|10679.1|10674.1|10681.7|10676.7|10678.2|10673.2|27
1658425200000|2022-07-21 17:40:00|10679.2|10674.2|10674.6|10669.6|10679.8|10674.8|10674.3|10669.3|27
1658425500000|2022-07-21 17:45:00|10674.7|10669.7|10675.4|10670.4|10676|10671|10673|10668|76
1658425800000|2022-07-21 17:50:00|10675.5|10670.5|10676.5|10671.5|10677.3|10672.3|10675.1|10670.1|56
1658426100000|2022-07-21 17:55:00|10676.6|10671.6|10677.3|10672.3|10677.3|10672.3|10673.9|10668.9|28
1658426400000|2022-07-21 18:00:00|10677.2|10672.2|10677.2|10672.2|10678.5|10673.5|10675.9|10670.9|38
1658426700000|2022-07-21 18:05:00|10677.1|10672.1|10670.8|10665.8|10677.4|10672.4|10670.7|10665.7|30
1658427000000|2022-07-21 18:10:00|10670.6|10665.6|10668.8|10663.8|10672|10667|10668.3|10663.3|8
1658427300000|2022-07-21 18:15:00|10668.7|10663.7|10665.9|10660.9|10671.2|10666.2|10665.2|10660.2|48
1658427600000|2022-07-21 18:20:00|10666.1|10661.1|10666.6|10661.6|10666.6|10661.6|10664.9|10659.9|26
1658427900000|2022-07-21 18:25:00|10666.9|10661.9|10668.8|10663.8|10670|10665|10666.5|10661.5|16
1658428200000|2022-07-21 18:30:00|10668.9|10663.9|10667.1|10662.1|10669.5|10664.5|10664.5|10659.5|76
1658428500000|2022-07-21 18:35:00|10667.4|10662.4|10668.1|10663.1|10669.8|10664.8|10667.1|10662.1|27
1658428800000|2022-07-21 18:40:00|10667.8|10662.8|10670.3|10665.3|10670.4|10665.4|10667.7|10662.7|13
1658429100000|2022-07-21 18:45:00|10670.4|10665.4|10670|10665|10672.4|10667.4|10669|10664|25
1658429400000|2022-07-21 18:50:00|10670.4|10665.4|10669|10664|10670.6|10665.6|10668.2|10663.2|25
1658429700000|2022-07-21 18:55:00|10668.6|10663.6|10670.4|10665.4|10671.2|10666.2|10667.9|10662.9|174
1658430000000|2022-07-21 19:00:00|10670.3|10665.3|10670.3|10665.3|10670.8|10665.8|10667.9|10662.9|39
1658430300000|2022-07-21 19:05:00|10670.4|10665.4|10668.6|10663.6|10670.9|10665.9|10668.5|10663.5|16
1658430600000|2022-07-21 19:10:00|10668.3|10663.3|10668|10663|10669.9|10664.9|10667.8|10662.8|14
1658430900000|2022-07-21 19:15:00|10667.8|10662.8|10665.2|10660.2|10667.9|10662.9|10664.7|10659.7|32
1658431200000|2022-07-21 19:20:00|10665.4|10660.4|10666.6|10661.6|10667|10662|10664.2|10659.2|17
1658431500000|2022-07-21 19:25:00|10666.8|10661.8|10667.4|10662.4|10667.4|10662.4|10664.6|10659.6|31
1658431800000|2022-07-21 19:30:00|10667.3|10662.3|10666.5|10661.5|10667.4|10662.4|10665.6|10660.6|18
1658432100000|2022-07-21 19:35:00|10666.3|10661.3|10665.5|10660.5|10666.6|10661.6|10665.1|10660.1|13
1658432400000|2022-07-21 19:40:00|10665.6|10660.6|10661.6|10656.6|10666|10661|10661.6|10656.6|27
1658432700000|2022-07-21 19:45:00|10661.9|10656.9|10658.7|10653.7|10663.2|10658.2|10658.5|10653.5|54
1658433000000|2022-07-21 19:50:00|10658.6|10653.6|10657.5|10652.5|10659.9|10654.9|10654.8|10649.8|43
1658433300000|2022-07-21 19:55:00|10657.6|10652.6|10651.6|10646.6|10657.6|10652.6|10651.3|10646.3|281
1658433600000|2022-07-21 20:00:00|10651.7|10646.7|10655.3|10650.3|10656.8|10651.8|10651.7|10646.7|23
1658433900000|2022-07-21 20:05:00|10655|10650|10652.1|10647.1|10655.2|10650.2|10651.8|10646.8|4
1658434200000|2022-07-21 20:10:00|10652.3|10647.3|10649.7|10644.7|10652.9|10647.9|10649.3|10644.3|15
1658434500000|2022-07-21 20:15:00|10649.8|10644.8|10647.3|10642.3|10651.6|10646.6|10645.2|10640.2|33
1658434800000|2022-07-21 20:20:00|10647.1|10642.1|10642.1|10637.1|10647.6|10642.6|10640.9|10635.9|32
1658435100000|2022-07-21 20:25:00|10642.2|10637.2|10643.2|10638.2|10643.4|10638.4|10640.1|10635.1|20
1658435400000|2022-07-21 20:30:00|10643|10638|10640.5|10635.5|10644.6|10639.6|10640.5|10635.5|20
1658435700000|2022-07-21 20:35:00|10640.6|10635.6|10640.3|10635.3|10641.1|10636.1|10639.1|10634.1|43
1658436000000|2022-07-21 20:40:00|10640.1|10635.1|10641.7|10636.7|10641.8|10636.8|10640.1|10635.1|23
1658436300000|2022-07-21 20:45:00|10641.8|10636.8|10639.4|10634.4|10641.8|10636.8|10639.4|10634.4|37
1658436600000|2022-07-21 20:50:00|10639.3|10634.3|10637.1|10632.1|10639.5|10634.5|10637|10632|28
1658436900000|2022-07-21 20:55:00|10636.9|10631.9|10634.3|10629.3|10637.2|10632.2|10632.7|10627.7|171
1658448000000|2022-07-22 00:00:00|10640.9|10635.9|10644.7|10639.7|10645.5|10640.5|10639.3|10634.3|105
1658448300000|2022-07-22 00:05:00|10644.9|10639.9|10646.1|10641.1|10646.7|10641.7|10643.4|10638.4|46
1658448600000|2022-07-22 00:10:00|10646|10641|10649|10644|10649|10644|10644.1|10639.1|18
1658448900000|2022-07-22 00:15:00|10648.9|10643.9|10648.9|10643.9|10649|10644|10646.9|10641.9|26
1658449200000|2022-07-22 00:20:00|10649|10644|10646.8|10641.8|10649.4|10644.4|10646.5|10641.5|15
1658449500000|2022-07-22 00:25:00|10647|10642|10649.5|10644.5|10649.6|10644.6|10646.3|10641.3|17
1658449800000|2022-07-22 00:30:00|10649.6|10644.6|10651.2|10646.2|10651.6|10646.6|10648.7|10643.7|45
1658450100000|2022-07-22 00:35:00|10651.3|10646.3|10652.4|10647.4|10654.6|10649.6|10650.9|10645.9|44
1658450400000|2022-07-22 00:40:00|10652.3|10647.3|10654.2|10649.2|10654.4|10649.4|10651.8|10646.8|27
1658450700000|2022-07-22 00:45:00|10654.1|10649.1|10652.9|10647.9|10654.9|10649.9|10652.5|10647.5|41
1658451000000|2022-07-22 00:50:00|10652.8|10647.8|10652.6|10647.6|10653.8|10648.8|10650.4|10645.4|28
1658451300000|2022-07-22 00:55:00|10652.5|10647.5|10654.2|10649.2|10655.1|10650.1|10652.5|10647.5|23
1658451600000|2022-07-22 01:00:00|10654|10649|10658.2|10653.2|10658.3|10653.3|10651.4|10646.4|42
1658451900000|2022-07-22 01:05:00|10658.3|10653.3|10658.2|10653.2|10659.2|10654.2|10656.9|10651.9|61
1658452200000|2022-07-22 01:10:00|10658|10653|10658.6|10653.6|10660.7|10655.7|10657.5|10652.5|41
1658452500000|2022-07-22 01:15:00|10658.8|10653.8|10660.5|10655.5|10662.2|10657.2|10658.3|10653.3|36
1658452800000|2022-07-22 01:20:00|10660.7|10655.7|10663.9|10658.9|10665.5|10660.5|10659.8|10654.8|131
1658453100000|2022-07-22 01:25:00|10664|10659|10662.7|10657.7|10664|10659|10661.1|10656.1|27
1658453400000|2022-07-22 01:30:00|10662.8|10657.8|10661.3|10656.3|10663.1|10658.1|10657.3|10652.3|62
1658453700000|2022-07-22 01:35:00|10661.2|10656.2|10657.8|10652.8|10662.1|10657.1|10656.9|10651.9|35
1658454000000|2022-07-22 01:40:00|10658|10653|10655.1|10650.1|10658|10653|10654.4|10649.4|59
1658454300000|2022-07-22 01:45:00|10655.3|10650.3|10658.1|10653.1|10658.7|10653.7|10655|10650|28
1658454600000|2022-07-22 01:50:00|10658.2|10653.2|10657.3|10652.3|10659.4|10654.4|10655.9|10650.9|21
1658454900000|2022-07-22 01:55:00|10657.4|10652.4|10657.6|10652.6|10658.8|10653.8|10656.5|10651.5|13
1658455200000|2022-07-22 02:00:00|10657.4|10652.4|10657.8|10652.8|10659.9|10654.9|10656.2|10651.2|11
1658455500000|2022-07-22 02:05:00|10658|10653|10657.1|10652.1|10658|10653|10656.6|10651.6|10
1658455800000|2022-07-22 02:10:00|10656.9|10651.9|10662.7|10657.7|10663.7|10658.7|10656.8|10651.8|26
1658456100000|2022-07-22 02:15:00|10662.6|10657.6|10664.1|10659.1|10664.1|10659.1|10662.2|10657.2|19
1658456400000|2022-07-22 02:20:00|10663.9|10658.9|10665.2|10660.2|10665.2|10660.2|10662.2|10657.2|14
1658456700000|2022-07-22 02:25:00|10665.3|10660.3|10665.7|10660.7|10666|10661|10664.2|10659.2|20
1658457000000|2022-07-22 02:30:00|10665.8|10660.8|10664.5|10659.5|10666.3|10661.3|10664.1|10659.1|18
1658457300000|2022-07-22 02:35:00|10664.8|10659.8|10665.8|10660.8|10666.6|10661.6|10664.5|10659.5|35
1658457600000|2022-07-22 02:40:00|10665.7|10660.7|10662.7|10657.7|10666.1|10661.1|10662|10657|35
1658457900000|2022-07-22 02:45:00|10662.6|10657.6|10663.1|10658.1|10664|10659|10662.1|10657.1|10
1658458200000|2022-07-22 02:50:00|10663.2|10658.2|10660.5|10655.5|10663.5|10658.5|10660.1|10655.1|30
1658458500000|2022-07-22 02:55:00|10660.3|10655.3|10664.4|10659.4|10665.2|10660.2|10660|10655|56
1658458800000|2022-07-22 03:00:00|10664.6|10659.6|10663|10658|10664.6|10659.6|10662.6|10657.6|16
1658459100000|2022-07-22 03:05:00|10663.1|10658.1|10664.5|10659.5|10664.8|10659.8|10663.1|10658.1|4
1658459400000|2022-07-22 03:10:00|10664.7|10659.7|10665.3|10660.3|10666|10661|10664.3|10659.3|13
1658459700000|2022-07-22 03:15:00|10665.2|10660.2|10666.8|10661.8|10667.2|10662.2|10663.5|10658.5|22
1658460000000|2022-07-22 03:20:00|10666.9|10661.9|10672.1|10667.1|10672.7|10667.7|10666.8|10661.8|68
1658460300000|2022-07-22 03:25:00|10672.2|10667.2|10671.6|10666.6|10672.3|10667.3|10670.5|10665.5|26
1658460600000|2022-07-22 03:30:00|10671.5|10666.5|10671.5|10666.5|10674.4|10669.4|10671.4|10666.4|22
1658460900000|2022-07-22 03:35:00|10671.4|10666.4|10673.4|10668.4|10674.1|10669.1|10671.2|10666.2|16
1658461200000|2022-07-22 03:40:00|10673.5|10668.5|10672.8|10667.8|10674|10669|10672.5|10667.5|16
1658461500000|2022-07-22 03:45:00|10672.6|10667.6|10672.3|10667.3|10672.9|10667.9|10670.9|10665.9|9
1658461800000|2022-07-22 03:50:00|10672.4|10667.4|10672.6|10667.6|10674.3|10669.3|10672.4|10667.4|20
1658462100000|2022-07-22 03:55:00|10672.9|10667.9|10669.5|10664.5|10673|10668|10669.5|10664.5|10
1658462400000|2022-07-22 04:00:00|10669.8|10664.8|10670.3|10665.3|10672|10667|10669.2|10664.2|26
1658462700000|2022-07-22 04:05:00|10670.2|10665.2|10668.5|10663.5|10670.3|10665.3|10668.5|10663.5|24
1658463000000|2022-07-22 04:10:00|10668.4|10663.4|10670.1|10665.1|10670.1|10665.1|10667.8|10662.8|8
1658463300000|2022-07-22 04:15:00|10670.3|10665.3|10669.4|10664.4|10670.5|10665.5|10668.3|10663.3|3
1658463600000|2022-07-22 04:20:00|10669.2|10664.2|10670.8|10665.8|10671.3|10666.3|10668.3|10663.3|5
1658463900000|2022-07-22 04:25:00|10671|10666|10673.3|10668.3|10673.3|10668.3|10670.5|10665.5|5
1658464200000|2022-07-22 04:30:00|10673.1|10668.1|10673.6|10668.6|10674.9|10669.9|10672.8|10667.8|46
1658464500000|2022-07-22 04:35:00|10673.8|10668.8|10673.9|10668.9|10674.4|10669.4|10673.2|10668.2|4
1658464800000|2022-07-22 04:40:00|10674|10669|10675.5|10670.5|10676.6|10671.6|10674|10669|15
1658465100000|2022-07-22 04:45:00|10675.6|10670.6|10675.8|10670.8|10676.4|10671.4|10675.2|10670.2|27
1658465400000|2022-07-22 04:50:00|10675.6|10670.6|10676.6|10671.6|10677|10672|10675.4|10670.4|5
1658465700000|2022-07-22 04:55:00|10676.8|10671.8|10680.2|10675.2|10680.7|10675.7|10676.8|10671.8|56
1658466000000|2022-07-22 05:00:00|10680.1|10675.1|10678|10673|10680.6|10675.6|10677.6|10672.6|40
1658466300000|2022-07-22 05:05:00|10678.1|10673.1|10676.6|10671.6|10678.6|10673.6|10674.8|10669.8|34
1658466600000|2022-07-22 05:10:00|10676.8|10671.8|10678.8|10673.8|10680.3|10675.3|10676.2|10671.2|24
1658466900000|2022-07-22 05:15:00|10678.7|10673.7|10676.6|10671.6|10679.6|10674.6|10676.3|10671.3|19
1658467200000|2022-07-22 05:20:00|10676.7|10671.7|10679|10674|10680.1|10675.1|10675.8|10670.8|29
1658467500000|2022-07-22 05:25:00|10679.1|10674.1|10677.1|10672.1|10679.1|10674.1|10676.6|10671.6|11
1658467800000|2022-07-22 05:30:00|10677.3|10672.3|10676.1|10671.1|10678.1|10673.1|10675|10670|25
1658468100000|2022-07-22 05:35:00|10676.4|10671.4|10673.8|10668.8|10676.8|10671.8|10673.1|10668.1|47
1658468400000|2022-07-22 05:40:00|10674|10669|10674.2|10669.2|10675.2|10670.2|10672.9|10667.9|8
1658468700000|2022-07-22 05:45:00|10674.1|10669.1|10674.8|10669.8|10676.1|10671.1|10673.5|10668.5|30
1658469000000|2022-07-22 05:50:00|10674.7|10669.7|10671.2|10666.2|10675.5|10670.5|10670.8|10665.8|18
1658469300000|2022-07-22 05:55:00|10671.5|10666.5|10677.5|10672.5|10678.3|10673.3|10671.5|10666.5|19
1658469600000|2022-07-22 06:00:00|10677.6|10672.6|10672.8|10667.8|10677.6|10672.6|10670.8|10665.8|73
1658469900000|2022-07-22 06:05:00|10672.7|10667.7|10676|10671|10677.3|10672.3|10672.3|10667.3|31
1658470200000|2022-07-22 06:10:00|10676.1|10671.1|10674.7|10669.7|10679.5|10674.5|10674.4|10669.4|36
1658470500000|2022-07-22 06:15:00|10674.9|10669.9|10674.2|10669.2|10677.4|10672.4|10673.3|10668.3|23
1658470800000|2022-07-22 06:20:00|10674.5|10669.5|10671|10666|10676.1|10671.1|10670.3|10665.3|36
1658471100000|2022-07-22 06:25:00|10671.1|10666.1|10668.8|10663.8|10673.8|10668.8|10668.8|10663.8|19
1658471400000|2022-07-22 06:30:00|10669|10664|10671|10666|10673.3|10668.3|10668.8|10663.8|44
1658471700000|2022-07-22 06:35:00|10671.1|10666.1|10669|10664|10672.5|10667.5|10668.7|10663.7|15
1658472000000|2022-07-22 06:40:00|10669.1|10664.1|10664.6|10659.6|10669.1|10664.1|10664.3|10659.3|24
1658472300000|2022-07-22 06:45:00|10664.8|10659.8|10664.3|10659.3|10666.1|10661.1|10663.3|10658.3|27
1658472600000|2022-07-22 06:50:00|10664.5|10659.5|10660.1|10655.1|10664.6|10659.6|10657.8|10652.8|80
1658472900000|2022-07-22 06:55:00|10660|10655|10654.6|10649.6|10660.3|10655.3|10654.6|10649.6|42
1658473200000|2022-07-22 07:00:00|10654.8|10649.8|10656|10651|10657.1|10652.1|10652.1|10647.1|81
1658473500000|2022-07-22 07:05:00|10656.3|10651.3|10656.6|10651.6|10660.1|10655.1|10654.5|10649.5|89
1658473800000|2022-07-22 07:10:00|10656.4|10651.4|10657.1|10652.1|10658|10653|10653.9|10648.9|102
1658474100000|2022-07-22 07:15:00|10657.9|10652.9|10670.4|10665.4|10673.3|10668.3|10657.9|10652.9|484
1658474400000|2022-07-22 07:20:00|10670.2|10665.2|10669.4|10664.4|10676.2|10671.2|10669.4|10664.4|171
1658474700000|2022-07-22 07:25:00|10670.1|10665.1|10673.8|10668.8|10674.5|10669.5|10668.2|10663.2|62
1658475000000|2022-07-22 07:30:00|10673.7|10668.7|10703.6|10698.6|10705.1|10700.1|10673.7|10668.7|862
1658475300000|2022-07-22 07:35:00|10703.4|10698.4|10712.4|10707.4|10715.2|10710.2|10700|10695|440
1658475600000|2022-07-22 07:40:00|10712.3|10707.3|10708.4|10703.4|10713|10708|10705.5|10700.5|168
1658475900000|2022-07-22 07:45:00|10708.2|10703.2|10700.3|10695.3|10708.3|10703.3|10700.3|10695.3|132
1658476200000|2022-07-22 07:50:00|10700.2|10695.2|10706|10701|10706.7|10701.7|10698.7|10693.7|107
1658476500000|2022-07-22 07:55:00|10706.1|10701.1|10705.9|10700.9|10710.7|10705.7|10704.8|10699.8|99
1658476800000|2022-07-22 08:00:00|10705.7|10700.7|10707.8|10702.8|10708.3|10703.3|10702.1|10697.1|141
1658477100000|2022-07-22 08:05:00|10708.1|10703.1|10700|10695|10708.1|10703.1|10699.6|10694.6|81
1658477400000|2022-07-22 08:10:00|10699.8|10694.8|10705.1|10700.1|10707.6|10702.6|10699.8|10694.8|310
1658477700000|2022-07-22 08:15:00|10704.9|10699.9|10698.9|10693.9|10705.7|10700.7|10698.2|10693.2|290
1658478000000|2022-07-22 08:20:00|10699|10694|10698.4|10693.4|10700.2|10695.2|10693.7|10688.7|121
1658478300000|2022-07-22 08:25:00|10698.3|10693.3|10691.3|10686.3|10701.1|10696.1|10690.8|10685.8|174
1658478600000|2022-07-22 08:30:00|10691.8|10686.8|10690.8|10685.8|10692.3|10687.3|10680|10675|473
1658478900000|2022-07-22 08:35:00|10691.6|10686.6|10691.3|10686.3|10693|10688|10686.7|10681.7|52
1658479200000|2022-07-22 08:40:00|10691.5|10686.5|10691.2|10686.2|10691.7|10686.7|10687.5|10682.5|45
1658479500000|2022-07-22 08:45:00|10691|10686|10686.8|10681.8|10692.5|10687.5|10686.8|10681.8|57
1658479800000|2022-07-22 08:50:00|10687.1|10682.1|10694|10689|10695.5|10690.5|10686.2|10681.2|50
1658480100000|2022-07-22 08:55:00|10693.7|10688.7|10692.8|10687.8|10693.8|10688.8|10688.4|10683.4|37
1658480400000|2022-07-22 09:00:00|10693|10688|10689|10684|10693.5|10688.5|10684|10679|46
1658480700000|2022-07-22 09:05:00|10688.8|10683.8|10685.8|10680.8|10694.6|10689.6|10682.7|10677.7|162
1658481000000|2022-07-22 09:10:00|10685.7|10680.7|10683.9|10678.9|10687.1|10682.1|10677.8|10672.8|191
1658481300000|2022-07-22 09:15:00|10683.7|10678.7|10683.2|10678.2|10687|10682|10682.4|10677.4|73
1658481600000|2022-07-22 09:20:00|10683.3|10678.3|10684.4|10679.4|10686.2|10681.2|10682|10677|47
1658481900000|2022-07-22 09:25:00|10684.2|10679.2|10688.3|10683.3|10689.5|10684.5|10684.2|10679.2|133
1658482200000|2022-07-22 09:30:00|10688.5|10683.5|10693.6|10688.6|10694.6|10689.6|10687.9|10682.9|89
1658482500000|2022-07-22 09:35:00|10693.4|10688.4|10689.2|10684.2|10696.6|10691.6|10687.8|10682.8|181
1658482800000|2022-07-22 09:40:00|10689.1|10684.1|10686.6|10681.6|10690.8|10685.8|10685.4|10680.4|62
1658483100000|2022-07-22 09:45:00|10686.5|10681.5|10686.6|10681.6|10688.2|10683.2|10685.5|10680.5|19
1658483400000|2022-07-22 09:50:00|10686.7|10681.7|10686.7|10681.7|10689.5|10684.5|10684.2|10679.2|40
1658483700000|2022-07-22 09:55:00|10686.6|10681.6|10685|10680|10687|10682|10682.9|10677.9|31
1658484000000|2022-07-22 10:00:00|10685.1|10680.1|10686.2|10681.2|10690.1|10685.1|10684.8|10679.8|37
1658484300000|2022-07-22 10:05:00|10686.1|10681.1|10689.1|10684.1|10692|10687|10685.7|10680.7|29
1658484600000|2022-07-22 10:10:00|10689|10684|10696.2|10691.2|10697|10692|10689|10684|25
1658484900000|2022-07-22 10:15:00|10696.1|10691.1|10695.7|10690.7|10700.6|10695.6|10694.6|10689.6|78
1658485200000|2022-07-22 10:20:00|10695.6|10690.6|10691.5|10686.5|10696|10691|10691.3|10686.3|30
1658485500000|2022-07-22 10:25:00|10691.3|10686.3|10689.5|10684.5|10692.4|10687.4|10689|10684|31
1658485800000|2022-07-22 10:30:00|10689.6|10684.6|10688|10683|10692.6|10687.6|10688|10683|40
1658486100000|2022-07-22 10:35:00|10688.1|10683.1|10688|10683|10689.2|10684.2|10684.5|10679.5|48
1658486400000|2022-07-22 10:40:00|10688.1|10683.1|10688.1|10683.1|10690.6|10685.6|10686.5|10681.5|53
1658486700000|2022-07-22 10:45:00|10688.3|10683.3|10683.6|10678.6|10688.4|10683.4|10683.3|10678.3|57
1658487000000|2022-07-22 10:50:00|10683.8|10678.8|10684.3|10679.3|10684.4|10679.4|10679.3|10674.3|128
1658487300000|2022-07-22 10:55:00|10684.1|10679.1|10675.3|10670.3|10684.1|10679.1|10675.3|10670.3|55
1658487600000|2022-07-22 11:00:00|10675.4|10670.4|10678.8|10673.8|10682.8|10677.8|10675.4|10670.4|67
1658487900000|2022-07-22 11:05:00|10678.6|10673.6|10682.8|10677.8|10683.6|10678.6|10677.2|10672.2|47
1658488200000|2022-07-22 11:10:00|10682.6|10677.6|10683|10678|10683.8|10678.8|10681.3|10676.3|19
1658488500000|2022-07-22 11:15:00|10683.1|10678.1|10680.5|10675.5|10684.4|10679.4|10677.2|10672.2|31
1658488800000|2022-07-22 11:20:00|10680.2|10675.2|10686.5|10681.5|10686.8|10681.8|10678.8|10673.8|48
1658489100000|2022-07-22 11:25:00|10686.6|10681.6|10682|10677|10689|10684|10681|10676|61
1658489400000|2022-07-22 11:30:00|10682.1|10677.1|10682.3|10677.3|10686.2|10681.2|10680.5|10675.5|26
1658489700000|2022-07-22 11:35:00|10682.1|10677.1|10678|10673|10683.1|10678.1|10674.6|10669.6|208
1658490000000|2022-07-22 11:40:00|10678.1|10673.1|10679.8|10674.8|10679.8|10674.8|10672.8|10667.8|156
1658490300000|2022-07-22 11:45:00|10679.9|10674.9|10673|10668|10680|10675|10667.7|10662.7|94
1658490600000|2022-07-22 11:50:00|10672.8|10667.8|10667.1|10662.1|10674.7|10669.7|10666.7|10661.7|75
1658490900000|2022-07-22 11:55:00|10666.9|10661.9|10669.4|10664.4|10671.7|10666.7|10660.2|10655.2|194
1658491200000|2022-07-22 12:00:00|10669.5|10664.5|10672.9|10667.9|10675.5|10670.5|10667.7|10662.7|124
1658491500000|2022-07-22 12:05:00|10673.1|10668.1|10664.2|10659.2|10673.5|10668.5|10663.5|10658.5|161
1658491800000|2022-07-22 12:10:00|10664|10659|10658.7|10653.7|10665.9|10660.9|10655.5|10650.5|86
1658492100000|2022-07-22 12:15:00|10658.9|10653.9|10658.5|10653.5|10663.4|10658.4|10657.6|10652.6|45
1658492400000|2022-07-22 12:20:00|10658.9|10653.9|10657.3|10652.3|10663.8|10658.8|10655.9|10650.9|75
1658492700000|2022-07-22 12:25:00|10657.4|10652.4|10653.4|10648.4|10659.9|10654.9|10651.8|10646.8|114
1658493000000|2022-07-22 12:30:00|10652.9|10647.9|10657.3|10652.3|10657.4|10652.4|10650.1|10645.1|285
1658493300000|2022-07-22 12:35:00|10657.4|10652.4|10663.3|10658.3|10663.4|10658.4|10656.1|10651.1|135
1658493600000|2022-07-22 12:40:00|10663.1|10658.1|10662.4|10657.4|10666|10661|10661.1|10656.1|82
1658493900000|2022-07-22 12:45:00|10662.5|10657.5|10661.5|10656.5|10664.4|10659.4|10658.6|10653.6|66
1658494200000|2022-07-22 12:50:00|10661.4|10656.4|10661|10656|10667.5|10662.5|10660.8|10655.8|55
1658494500000|2022-07-22 12:55:00|10661.1|10656.1|10661.6|10656.6|10662|10657|10658.3|10653.3|87
1658494800000|2022-07-22 13:00:00|10661.5|10656.5|10657.9|10652.9|10666.8|10661.8|10656.8|10651.8|78
1658495100000|2022-07-22 13:05:00|10658.2|10653.2|10653.4|10648.4|10660.8|10655.8|10653.1|10648.1|58
1658495400000|2022-07-22 13:10:00|10652.8|10647.8|10654.6|10649.6|10658.9|10653.9|10652.4|10647.4|106
1658495700000|2022-07-22 13:15:00|10654.7|10649.7|10660.8|10655.8|10661.9|10656.9|10654.3|10649.3|394
1658496000000|2022-07-22 13:20:00|10660.5|10655.5|10660.8|10655.8|10662.2|10657.2|10656.8|10651.8|302
1658496300000|2022-07-22 13:25:00|10660.7|10655.7|10657.1|10652.1|10661.5|10656.5|10654.3|10649.3|45
1658496600000|2022-07-22 13:30:00|10657.3|10652.3|10658.9|10653.9|10659.4|10654.4|10651.7|10646.7|145
1658496900000|2022-07-22 13:35:00|10659|10654|10650.6|10645.6|10659.3|10654.3|10650.1|10645.1|100
1658497200000|2022-07-22 13:40:00|10650.2|10645.2|10645.3|10640.3|10651.3|10646.3|10639.3|10634.3|185
1658497500000|2022-07-22 13:45:00|10640.7|10635.7|10620.6|10615.6|10640.7|10635.7|10615.3|10610.3|958
1658497800000|2022-07-22 13:50:00|10620.8|10615.8|10614.1|10609.1|10620.8|10615.8|10606.1|10601.1|557
1658498100000|2022-07-22 13:55:00|10614.2|10609.2|10610.4|10605.4|10614.8|10609.8|10602.2|10597.2|621
1658498400000|2022-07-22 14:00:00|10610.3|10605.3|10602.3|10597.3|10610.3|10605.3|10595.8|10590.8|504
1658498700000|2022-07-22 14:05:00|10602.5|10597.5|10612.6|10607.6|10615.8|10610.8|10601.7|10596.7|332
1658499000000|2022-07-22 14:10:00|10613|10608|10601.3|10596.3|10613.6|10608.6|10596.7|10591.7|356
1658499300000|2022-07-22 14:15:00|10601.2|10596.2|10592.8|10587.8|10601.5|10596.5|10588.7|10583.7|506
1658499600000|2022-07-22 14:20:00|10592.6|10587.6|10601.5|10596.5|10605.5|10600.5|10591.9|10586.9|310
1658499900000|2022-07-22 14:25:00|10601.3|10596.3|10611.5|10606.5|10611.6|10606.6|10598.7|10593.7|452
1658500200000|2022-07-22 14:30:00|10611.8|10606.8|10617.2|10612.2|10620.6|10615.6|10611.6|10606.6|402
1658500500000|2022-07-22 14:35:00|10617|10612|10613.2|10608.2|10617.8|10612.8|10610.3|10605.3|164
1658500800000|2022-07-22 14:40:00|10613|10608|10615.7|10610.7|10616.5|10611.5|10610|10605|417
1658501100000|2022-07-22 14:45:00|10615.8|10610.8|10606.2|10601.2|10616.5|10611.5|10603.5|10598.5|246
1658501400000|2022-07-22 14:50:00|10606.3|10601.3|10615.1|10610.1|10616.3|10611.3|10603.8|10598.8|281
1658501700000|2022-07-22 14:55:00|10615.4|10610.4|10613.2|10608.2|10616.8|10611.8|10612.1|10607.1|69
1658502000000|2022-07-22 15:00:00|10613.6|10608.6|10618.1|10613.1|10618.1|10613.1|10609.7|10604.7|241
1658502300000|2022-07-22 15:05:00|10617.9|10612.9|10615.8|10610.8|10621.3|10616.3|10614.4|10609.4|66
1658502600000|2022-07-22 15:10:00|10615.9|10610.9|10620.5|10615.5|10620.5|10615.5|10610.5|10605.5|67
1658502900000|2022-07-22 15:15:00|10620.6|10615.6|10622.2|10617.2|10625.8|10620.8|10618.5|10613.5|136
1658503200000|2022-07-22 15:20:00|10622|10617|10621.8|10616.8|10623.4|10618.4|10617.5|10612.5|58
1658503500000|2022-07-22 15:25:00|10621.9|10616.9|10624.5|10619.5|10625.9|10620.9|10619.9|10614.9|63
1658503800000|2022-07-22 15:30:00|10624|10619|10622.4|10617.4|10624.8|10619.8|10621.5|10616.5|75
1658504100000|2022-07-22 15:35:00|10622.2|10617.2|10627.5|10622.5|10630.8|10625.8|10621.7|10616.7|124
1658504400000|2022-07-22 15:40:00|10627.8|10622.8|10628|10623|10629.7|10624.7|10625.4|10620.4|59
1658504700000|2022-07-22 15:45:00|10628.3|10623.3|10631.3|10626.3|10632|10627|10627.7|10622.7|56
1658505000000|2022-07-22 15:50:00|10631.5|10626.5|10626|10621|10632.4|10627.4|10623.9|10618.9|73
1658505300000|2022-07-22 15:55:00|10626.2|10621.2|10621.3|10616.3|10627|10622|10620.6|10615.6|50
1658505600000|2022-07-22 16:00:00|10621.4|10616.4|10625.6|10620.6|10628.9|10623.9|10621.4|10616.4|103
1658505900000|2022-07-22 16:05:00|10625.9|10620.9|10630.6|10625.6|10630.6|10625.6|10625.3|10620.3|138
1658506200000|2022-07-22 16:10:00|10630.4|10625.4|10629.2|10624.2|10630.6|10625.6|10627.8|10622.8|103
1658506500000|2022-07-22 16:15:00|10629.3|10624.3|10624.1|10619.1|10629.5|10624.5|10623.9|10618.9|195
1658506800000|2022-07-22 16:20:00|10624.2|10619.2|10625.6|10620.6|10628.1|10623.1|10624.2|10619.2|79
1658507100000|2022-07-22 16:25:00|10625.2|10620.2|10624.2|10619.2|10627.9|10622.9|10623.2|10618.2|22
1658507400000|2022-07-22 16:30:00|10623.9|10618.9|10621.7|10616.7|10625.6|10620.6|10621.1|10616.1|42
1658507700000|2022-07-22 16:35:00|10622|10617|10618.1|10613.1|10623|10618|10617.6|10612.6|172
1658508000000|2022-07-22 16:40:00|10618|10613|10617.6|10612.6|10619|10614|10615|10610|62
1658508300000|2022-07-22 16:45:00|10617.7|10612.7|10615.9|10610.9|10619.5|10614.5|10614.7|10609.7|45
1658508600000|2022-07-22 16:50:00|10616|10611|10615.8|10610.8|10617.5|10612.5|10613.1|10608.1|50
1658508900000|2022-07-22 16:55:00|10615.6|10610.6|10617.5|10612.5|10618.1|10613.1|10614.4|10609.4|61
1658509200000|2022-07-22 17:00:00|10617.3|10612.3|10618|10613|10619.6|10614.6|10616.1|10611.1|136
1658509500000|2022-07-22 17:05:00|10618.1|10613.1|10613.1|10608.1|10618.8|10613.8|10612.1|10607.1|167
1658509800000|2022-07-22 17:10:00|10613.5|10608.5|10620.6|10615.6|10621.5|10616.5|10613.1|10608.1|154
1658510100000|2022-07-22 17:15:00|10620.2|10615.2|10621.3|10616.3|10622.3|10617.3|10618.7|10613.7|194
1658510400000|2022-07-22 17:20:00|10621.4|10616.4|10621|10616|10623|10618|10620.1|10615.1|114
1658510700000|2022-07-22 17:25:00|10621.1|10616.1|10620.7|10615.7|10624.3|10619.3|10620.4|10615.4|145
1658511000000|2022-07-22 17:30:00|10620.6|10615.6|10626.2|10621.2|10627.5|10622.5|10620.6|10615.6|97
1658511300000|2022-07-22 17:35:00|10626.6|10621.6|10626.3|10621.3|10628.7|10623.7|10626.1|10621.1|51
1658511600000|2022-07-22 17:40:00|10626.6|10621.6|10626.3|10621.3|10628.7|10623.7|10625.6|10620.6|41
1658511900000|2022-07-22 17:45:00|10626.5|10621.5|10627.4|10622.4|10629.9|10624.9|10625.3|10620.3|314
1658512200000|2022-07-22 17:50:00|10627.6|10622.6|10627.7|10622.7|10630.4|10625.4|10627.5|10622.5|107
1658512500000|2022-07-22 17:55:00|10627.9|10622.9|10626.4|10621.4|10628|10623|10625.2|10620.2|90
1658512800000|2022-07-22 18:00:00|10626.2|10621.2|10630.5|10625.5|10630.5|10625.5|10622.5|10617.5|63
1658513100000|2022-07-22 18:05:00|10630.4|10625.4|10637.2|10632.2|10637.6|10632.6|10630.1|10625.1|107
1658513400000|2022-07-22 18:10:00|10637.3|10632.3|10644.5|10639.5|10644.9|10639.9|10637.1|10632.1|194
1658513700000|2022-07-22 18:15:00|10644.4|10639.4|10641.6|10636.6|10644.6|10639.6|10640.1|10635.1|125
1658514000000|2022-07-22 18:20:00|10641.7|10636.7|10644.3|10639.3|10645|10640|10639.8|10634.8|47
1658514300000|2022-07-22 18:25:00|10644.2|10639.2|10644.7|10639.7|10646.2|10641.2|10643.4|10638.4|107
1658514600000|2022-07-22 18:30:00|10644.6|10639.6|10645.6|10640.6|10648.2|10643.2|10644.3|10639.3|130
1658514900000|2022-07-22 18:35:00|10645.7|10640.7|10642.6|10637.6|10645.7|10640.7|10641.8|10636.8|98
1658515200000|2022-07-22 18:40:00|10642.7|10637.7|10651.6|10646.6|10652.6|10647.6|10642.6|10637.6|127
1658515500000|2022-07-22 18:45:00|10651.7|10646.7|10654.5|10649.5|10655.2|10650.2|10651.6|10646.6|217
1658515800000|2022-07-22 18:50:00|10654.6|10649.6|10650.6|10645.6|10654.9|10649.9|10650.1|10645.1|99
1658516100000|2022-07-22 18:55:00|10650.2|10645.2|10651.5|10646.5|10653|10648|10647.9|10642.9|186
1658516400000|2022-07-22 19:00:00|10651.6|10646.6|10653|10648|10654.6|10649.6|10651.5|10646.5|82
1658516700000|2022-07-22 19:05:00|10653.1|10648.1|10651|10646|10654.4|10649.4|10648.8|10643.8|46
1658517000000|2022-07-22 19:10:00|10650.9|10645.9|10647.3|10642.3|10651.1|10646.1|10647.2|10642.2|99
1658517300000|2022-07-22 19:15:00|10647.5|10642.5|10646.2|10641.2|10650.7|10645.7|10646.1|10641.1|83
1658517600000|2022-07-22 19:20:00|10646.4|10641.4|10645.9|10640.9|10649|10644|10645.9|10640.9|193
1658517900000|2022-07-22 19:25:00|10645.7|10640.7|10647|10642|10647.8|10642.8|10644.7|10639.7|119
1658518200000|2022-07-22 19:30:00|10647.2|10642.2|10647.4|10642.4|10649.7|10644.7|10646.8|10641.8|140
1658518500000|2022-07-22 19:35:00|10647.5|10642.5|10646.8|10641.8|10648.5|10643.5|10646.6|10641.6|40
1658518800000|2022-07-22 19:40:00|10646.6|10641.6|10643.9|10638.9|10646.7|10641.7|10643.7|10638.7|47
1658519100000|2022-07-22 19:45:00|10644.3|10639.3|10642.9|10637.9|10645.6|10640.6|10640.7|10635.7|195
1658519400000|2022-07-22 19:50:00|10642.6|10637.6|10643.4|10638.4|10646.1|10641.1|10641.3|10636.3|132
1658519700000|2022-07-22 19:55:00|10643.3|10638.3|10634.8|10629.8|10643.8|10638.8|10634.7|10629.7|122
1658520000000|2022-07-22 20:00:00|10634.7|10629.7|10637.2|10632.2|10639.1|10634.1|10634.7|10629.7|130
1658520300000|2022-07-22 20:05:00|10637.3|10632.3|10637.2|10632.2|10638.4|10633.4|10636.4|10631.4|153
1658520600000|2022-07-22 20:10:00|10637.1|10632.1|10636.7|10631.7|10637.5|10632.5|10635.5|10630.5|93
1658520900000|2022-07-22 20:15:00|10637|10632|10637.5|10632.5|10638.6|10633.6|10636.8|10631.8|146
1658521200000|2022-07-22 20:20:00|10637.3|10632.3|10636.2|10631.2|10637.6|10632.6|10636.2|10631.2|20
1658521500000|2022-07-22 20:25:00|10636.3|10631.3|10635|10630|10636.6|10631.6|10634.7|10629.7|6
1658521800000|2022-07-22 20:30:00|10635.1|10630.1|10636.7|10631.7|10636.8|10631.8|10635.1|10630.1|22
1658522100000|2022-07-22 20:35:00|10636.6|10631.6|10634.3|10629.3|10636.7|10631.7|10634.2|10629.2|13
1658522400000|2022-07-22 20:40:00|10634.2|10629.2|10633.1|10628.1|10635|10630|10632|10627|17
1658522700000|2022-07-22 20:45:00|10633.2|10628.2|10633.6|10628.6|10635.5|10630.5|10633.2|10628.2|30
1658523000000|2022-07-22 20:50:00|10633.5|10628.5|10634.2|10629.2|10635.1|10630.1|10633.1|10628.1|20
1658523300000|2022-07-22 20:55:00|10634.1|10629.1|10649.5|10640.5|10649.5|10640.8|10631.8|10626.8|24
1658707200000|2022-07-25 00:00:00|10648.6|10643.6|10651.8|10646.8|10652.2|10647.2|10646|10641|128
1658707500000|2022-07-25 00:05:00|10651.7|10646.7|10653.8|10648.8|10656.9|10651.9|10651.5|10646.5|117
1658707800000|2022-07-25 00:10:00|10653.5|10648.5|10652.9|10647.9|10653.7|10648.7|10650.6|10645.6|61
1658708100000|2022-07-25 00:15:00|10653.1|10648.1|10654.2|10649.2|10654.5|10649.5|10651.5|10646.5|31
1658708400000|2022-07-25 00:20:00|10654|10649|10653.3|10648.3|10654.8|10649.8|10652.7|10647.7|39
1658708700000|2022-07-25 00:25:00|10653.5|10648.5|10654.7|10649.7|10655.3|10650.3|10652.2|10647.2|14
1658709000000|2022-07-25 00:30:00|10654.8|10649.8|10658.6|10653.6|10658.8|10653.8|10654.7|10649.7|29
1658709300000|2022-07-25 00:35:00|10658.3|10653.3|10658.8|10653.8|10661.2|10656.2|10657.3|10652.3|88
1658709600000|2022-07-25 00:40:00|10658.9|10653.9|10658.2|10653.2|10660.2|10655.2|10657.4|10652.4|36
1658709900000|2022-07-25 00:45:00|10658.1|10653.1|10661.1|10656.1|10661.6|10656.6|10657.3|10652.3|19
1658710200000|2022-07-25 00:50:00|10660.9|10655.9|10663.7|10658.7|10665.2|10660.2|10660.8|10655.8|155
1658710500000|2022-07-25 00:55:00|10664|10659|10665.8|10660.8|10666.2|10661.2|10662|10657|77
1658710800000|2022-07-25 01:00:00|10665.7|10660.7|10662.8|10657.8|10666.2|10661.2|10660.9|10655.9|60
1658711100000|2022-07-25 01:05:00|10662.9|10657.9|10658.9|10653.9|10663.3|10658.3|10658.5|10653.5|44
1658711400000|2022-07-25 01:10:00|10658.8|10653.8|10660.4|10655.4|10661.2|10656.2|10656|10651|56
1658711700000|2022-07-25 01:15:00|10660.5|10655.5|10658|10653|10661.7|10656.7|10657.8|10652.8|39
1658712000000|2022-07-25 01:20:00|10657.9|10652.9|10660.3|10655.3|10660.5|10655.5|10657.9|10652.9|25
1658712300000|2022-07-25 01:25:00|10660.2|10655.2|10660.5|10655.5|10662.7|10657.7|10658.9|10653.9|38
1658712600000|2022-07-25 01:30:00|10660.4|10655.4|10657.2|10652.2|10662|10657|10656.9|10651.9|28
1658712900000|2022-07-25 01:35:00|10657|10652|10655.2|10650.2|10658.2|10653.2|10649.9|10644.9|73
1658713200000|2022-07-25 01:40:00|10655|10650|10649|10644|10655.7|10650.7|10648.8|10643.8|43
1658713500000|2022-07-25 01:45:00|10649.2|10644.2|10647.9|10642.9|10649.9|10644.9|10646.2|10641.2|30
1658713800000|2022-07-25 01:50:00|10647.8|10642.8|10650.3|10645.3|10650.7|10645.7|10647.6|10642.6|27
1658714100000|2022-07-25 01:55:00|10650|10645|10646.3|10641.3|10650|10645|10645.9|10640.9|15
1658714400000|2022-07-25 02:00:00|10646.4|10641.4|10647.5|10642.5|10648.7|10643.7|10645.3|10640.3|24
1658714700000|2022-07-25 02:05:00|10647.6|10642.6|10645.1|10640.1|10648.6|10643.6|10644.9|10639.9|12
1658715000000|2022-07-25 02:10:00|10645.2|10640.2|10641.9|10636.9|10645.5|10640.5|10641.9|10636.9|28
1658715300000|2022-07-25 02:15:00|10641.8|10636.8|10639.3|10634.3|10642.5|10637.5|10637.7|10632.7|29
1658715600000|2022-07-25 02:20:00|10639.2|10634.2|10641.2|10636.2|10642|10637|10638.4|10633.4|37
1658715900000|2022-07-25 02:25:00|10641.3|10636.3|10642.9|10637.9|10643.8|10638.8|10640.6|10635.6|20
1658716200000|2022-07-25 02:30:00|10642.7|10637.7|10644.2|10639.2|10644.7|10639.7|10641.4|10636.4|34
1658716500000|2022-07-25 02:35:00|10644.3|10639.3|10641.9|10636.9|10644.9|10639.9|10641.8|10636.8|36
1658716800000|2022-07-25 02:40:00|10642.1|10637.1|10639.7|10634.7|10642.5|10637.5|10638.8|10633.8|39
1658717100000|2022-07-25 02:45:00|10639.6|10634.6|10641.1|10636.1|10641.2|10636.2|10639.3|10634.3|14
1658717400000|2022-07-25 02:50:00|10641.2|10636.2|10638.3|10633.3|10641.6|10636.6|10638.1|10633.1|14
1658717700000|2022-07-25 02:55:00|10638.4|10633.4|10638.9|10633.9|10640.1|10635.1|10637.8|10632.8|9
1658718000000|2022-07-25 03:00:00|10639.1|10634.1|10642.4|10637.4|10642.8|10637.8|10638.8|10633.8|8
1658718300000|2022-07-25 03:05:00|10642.3|10637.3|10640.1|10635.1|10643.4|10638.4|10638.9|10633.9|5
1658718600000|2022-07-25 03:10:00|10640|10635|10641.9|10636.9|10642.1|10637.1|10639.6|10634.6|3
1658718900000|2022-07-25 03:15:00|10642.1|10637.1|10641.9|10636.9|10644.2|10639.2|10641.4|10636.4|10
1658719200000|2022-07-25 03:20:00|10641.8|10636.8|10640.6|10635.6|10643.7|10638.7|10640.2|10635.2|13
1658719500000|2022-07-25 03:25:00|10640.4|10635.4|10642.6|10637.6|10642.8|10637.8|10639.5|10634.5|7
1658719800000|2022-07-25 03:30:00|10642.5|10637.5|10642.3|10637.3|10644.1|10639.1|10642|10637|1
1658720100000|2022-07-25 03:35:00|10642.4|10637.4|10639.8|10634.8|10642.7|10637.7|10638.4|10633.4|9
1658720400000|2022-07-25 03:40:00|10639.6|10634.6|10640.3|10635.3|10641.6|10636.6|10639.6|10634.6|3
1658720700000|2022-07-25 03:45:00|10640.4|10635.4|10640.8|10635.8|10642.3|10637.3|10640.3|10635.3|6
1658721000000|2022-07-25 03:50:00|10640.9|10635.9|10639.3|10634.3|10641.3|10636.3|10639.2|10634.2|0
1658721300000|2022-07-25 03:55:00|10639.4|10634.4|10643.3|10638.3|10643.4|10638.4|10639.4|10634.4|7
1658721600000|2022-07-25 04:00:00|10643.2|10638.2|10642.9|10637.9|10643.2|10638.2|10641.5|10636.5|0
1658721900000|2022-07-25 04:05:00|10643|10638|10640.9|10635.9|10643.5|10638.5|10640.8|10635.8|7
1658722200000|2022-07-25 04:10:00|10641|10636|10642.8|10637.8|10642.9|10637.9|10640.8|10635.8|5
1658722500000|2022-07-25 04:15:00|10642.6|10637.6|10641|10636|10642.8|10637.8|10640.1|10635.1|4
1658722800000|2022-07-25 04:20:00|10640.9|10635.9|10641.5|10636.5|10642.4|10637.4|10640.8|10635.8|2
1658723100000|2022-07-25 04:25:00|10641.4|10636.4|10638.4|10633.4|10641.5|10636.5|10637.6|10632.6|15
1658723400000|2022-07-25 04:30:00|10638.5|10633.5|10638.1|10633.1|10639.3|10634.3|10637.5|10632.5|9
1658723700000|2022-07-25 04:35:00|10638.2|10633.2|10639.9|10634.9|10640.4|10635.4|10638|10633|3
1658724000000|2022-07-25 04:40:00|10639.8|10634.8|10643.6|10638.6|10643.6|10638.6|10639.8|10634.8|4
1658724300000|2022-07-25 04:45:00|10643.8|10638.8|10642.3|10637.3|10645.3|10640.3|10642.3|10637.3|25
1658724600000|2022-07-25 04:50:00|10642.4|10637.4|10642.6|10637.6|10643.3|10638.3|10641.9|10636.9|7
1658724900000|2022-07-25 04:55:00|10642.4|10637.4|10642.4|10637.4|10643.1|10638.1|10640.8|10635.8|5
1658725200000|2022-07-25 05:00:00|10642.5|10637.5|10645.6|10640.6|10646.8|10641.8|10641.1|10636.1|42
1658725500000|2022-07-25 05:05:00|10645.8|10640.8|10649.4|10644.4|10649.8|10644.8|10645.6|10640.6|4
1658725800000|2022-07-25 05:10:00|10649.5|10644.5|10650.9|10645.9|10651|10646|10648.4|10643.4|33
1658726100000|2022-07-25 05:15:00|10650.7|10645.7|10651.2|10646.2|10653.2|10648.2|10649.6|10644.6|21
1658726400000|2022-07-25 05:20:00|10651.1|10646.1|10649.9|10644.9|10651.7|10646.7|10649.9|10644.9|14
1658726700000|2022-07-25 05:25:00|10650|10645|10649|10644|10651.2|10646.2|10648.9|10643.9|16
1658727000000|2022-07-25 05:30:00|10648.9|10643.9|10653.5|10648.5|10654|10649|10648.5|10643.5|23
1658727300000|2022-07-25 05:35:00|10653.7|10648.7|10651.5|10646.5|10653.7|10648.7|10651.4|10646.4|17
1658727600000|2022-07-25 05:40:00|10651.4|10646.4|10654|10649|10654.2|10649.2|10651.4|10646.4|14
1658727900000|2022-07-25 05:45:00|10653.7|10648.7|10651.7|10646.7|10655|10650|10651.2|10646.2|15
1658728200000|2022-07-25 05:50:00|10651.6|10646.6|10650.8|10645.8|10652.6|10647.6|10650.5|10645.5|24
1658728500000|2022-07-25 05:55:00|10651|10646|10650.6|10645.6|10651.8|10646.8|10648.7|10643.7|40
1658728800000|2022-07-25 06:00:00|10650.5|10645.5|10651.3|10646.3|10652.2|10647.2|10648.1|10643.1|65
1658729100000|2022-07-25 06:05:00|10651.2|10646.2|10650.2|10645.2|10652.7|10647.7|10649.5|10644.5|40
1658729400000|2022-07-25 06:10:00|10650|10645|10648.2|10643.2|10650.7|10645.7|10645.7|10640.7|116
1658729700000|2022-07-25 06:15:00|10648.1|10643.1|10652.7|10647.7|10653.9|10648.9|10646.5|10641.5|22
1658730000000|2022-07-25 06:20:00|10652.6|10647.6|10653.5|10648.5|10655.6|10650.6|10652.2|10647.2|49
1658730300000|2022-07-25 06:25:00|10653.7|10648.7|10655.8|10650.8|10655.8|10650.8|10652.4|10647.4|44
1658730600000|2022-07-25 06:30:00|10656.2|10651.2|10655.5|10650.5|10657|10652|10652.1|10647.1|27
1658730900000|2022-07-25 06:35:00|10655.4|10650.4|10653|10648|10656.7|10651.7|10652|10647|16
1658731200000|2022-07-25 06:40:00|10653.2|10648.2|10651.7|10646.7|10654.9|10649.9|10651.4|10646.4|21
1658731500000|2022-07-25 06:45:00|10651.1|10646.1|10644.7|10639.7|10651.2|10646.2|10644.2|10639.2|44
1658731800000|2022-07-25 06:50:00|10644.9|10639.9|10650.5|10645.5|10650.5|10645.5|10641.6|10636.6|70
1658732100000|2022-07-25 06:55:00|10650.3|10645.3|10650.4|10645.4|10652.2|10647.2|10648.3|10643.3|56
1658732400000|2022-07-25 07:00:00|10650.6|10645.6|10651.1|10646.1|10654.1|10649.1|10647.3|10642.3|95
1658732700000|2022-07-25 07:05:00|10651.2|10646.2|10649.7|10644.7|10652.2|10647.2|10647.9|10642.9|52
1658733000000|2022-07-25 07:10:00|10649.6|10644.6|10644.5|10639.5|10650.2|10645.2|10643.6|10638.6|52
1658733300000|2022-07-25 07:15:00|10644.6|10639.6|10656.1|10651.1|10658.4|10653.4|10644.6|10639.6|144
1658733600000|2022-07-25 07:20:00|10656.3|10651.3|10641|10636|10656.5|10651.5|10632.6|10627.6|543
1658733900000|2022-07-25 07:25:00|10640.9|10635.9|10645.9|10640.9|10647.5|10642.5|10638.2|10633.2|61
1658734200000|2022-07-25 07:30:00|10646|10641|10645.3|10640.3|10647.9|10642.9|10640.9|10635.9|35
1658734500000|2022-07-25 07:35:00|10645.4|10640.4|10650.7|10645.7|10651.3|10646.3|10641.5|10636.5|62
1658734800000|2022-07-25 07:40:00|10650.6|10645.6|10649.6|10644.6|10650.6|10645.6|10644.4|10639.4|24
1658735100000|2022-07-25 07:45:00|10649.5|10644.5|10650.4|10645.4|10651.8|10646.8|10647.6|10642.6|28
1658735400000|2022-07-25 07:50:00|10650.5|10645.5|10648.4|10643.4|10651.9|10646.9|10645.6|10640.6|127
1658735700000|2022-07-25 07:55:00|10648.6|10643.6|10650.7|10645.7|10652.8|10647.8|10646.2|10641.2|73
1658736000000|2022-07-25 08:00:00|10650.5|10645.5|10642.8|10637.8|10665.9|10660.9|10641|10636|118
1658736300000|2022-07-25 08:05:00|10642.9|10637.9|10642.5|10637.5|10644.3|10639.3|10640.1|10635.1|35
1658736600000|2022-07-25 08:10:00|10642.2|10637.2|10641.6|10636.6|10645.5|10640.5|10640.2|10635.2|24
1658736900000|2022-07-25 08:15:00|10641.5|10636.5|10641.2|10636.2|10644.3|10639.3|10635.7|10630.7|105
1658737200000|2022-07-25 08:20:00|10641.4|10636.4|10638.6|10633.6|10644.1|10639.1|10637.9|10632.9|20
1658737500000|2022-07-25 08:25:00|10638.8|10633.8|10643.9|10638.9|10645.1|10640.1|10637|10632|144
1658737800000|2022-07-25 08:30:00|10644.1|10639.1|10638.8|10633.8|10644.2|10639.2|10638.3|10633.3|123
1658738100000|2022-07-25 08:35:00|10638.9|10633.9|10629.4|10624.4|10639.6|10634.6|10626.6|10621.6|100
1658738400000|2022-07-25 08:40:00|10629.6|10624.6|10632.4|10627.4|10632.4|10627.4|10627.6|10622.6|91
1658738700000|2022-07-25 08:45:00|10632.6|10627.6|10630.9|10625.9|10632.7|10627.7|10628.1|10623.1|57
1658739000000|2022-07-25 08:50:00|10630.8|10625.8|10630.9|10625.9|10631.4|10626.4|10627.2|10622.2|28
1658739300000|2022-07-25 08:55:00|10631.1|10626.1|10626.4|10621.4|10632.1|10627.1|10622|10617|104
1658739600000|2022-07-25 09:00:00|10626.6|10621.6|10622.9|10617.9|10628.6|10623.6|10622.3|10617.3|62
1658739900000|2022-07-25 09:05:00|10623.2|10618.2|10614.4|10609.4|10624.1|10619.1|10614.3|10609.3|96
1658740200000|2022-07-25 09:10:00|10614.6|10609.6|10608.7|10603.7|10614.6|10609.6|10603.1|10598.1|354
1658740500000|2022-07-25 09:15:00|10608.8|10603.8|10608.6|10603.6|10611.7|10606.7|10607.8|10602.8|56
1658740800000|2022-07-25 09:20:00|10608.5|10603.5|10607|10602|10609.5|10604.5|10604.4|10599.4|82
1658741100000|2022-07-25 09:25:00|10606.9|10601.9|10609.8|10604.8|10610.5|10605.5|10606.5|10601.5|115
1658741400000|2022-07-25 09:30:00|10609.7|10604.7|10607.8|10602.8|10610.9|10605.9|10604.1|10599.1|60
1658741700000|2022-07-25 09:35:00|10607.9|10602.9|10606.3|10601.3|10608.3|10603.3|10604.8|10599.8|99
1658742000000|2022-07-25 09:40:00|10606.2|10601.2|10604.7|10599.7|10606.9|10601.9|10602.9|10597.9|36
1658742300000|2022-07-25 09:45:00|10604.6|10599.6|10605.3|10600.3|10607.7|10602.7|10604|10599|68
1658742600000|2022-07-25 09:50:00|10605.5|10600.5|10609.9|10604.9|10610.6|10605.6|10605.5|10600.5|33
1658742900000|2022-07-25 09:55:00|10610|10605|10607.3|10602.3|10610.8|10605.8|10606.8|10601.8|94
1658743200000|2022-07-25 10:00:00|10607.1|10602.1|10607.9|10602.9|10611|10606|10606.9|10601.9|28
1658743500000|2022-07-25 10:05:00|10607.8|10602.8|10611|10606|10611.5|10606.5|10607.5|10602.5|12
1658743800000|2022-07-25 10:10:00|10611.2|10606.2|10610.2|10605.2|10612.7|10607.7|10609.3|10604.3|15
1658744100000|2022-07-25 10:15:00|10610.3|10605.3|10616|10611|10616|10611|10609.8|10604.8|43
1658744400000|2022-07-25 10:20:00|10615.9|10610.9|10621.3|10616.3|10625|10620|10615.3|10610.3|139
1658744700000|2022-07-25 10:25:00|10621.2|10616.2|10623.7|10618.7|10624.4|10619.4|10620.8|10615.8|93
1658745000000|2022-07-25 10:30:00|10623.5|10618.5|10627|10622|10629.7|10624.7|10623.5|10618.5|55
1658745300000|2022-07-25 10:35:00|10626.8|10621.8|10625.3|10620.3|10626.8|10621.8|10624.4|10619.4|36
1658745600000|2022-07-25 10:40:00|10625.2|10620.2|10624.5|10619.5|10625.7|10620.7|10623.3|10618.3|24
1658745900000|2022-07-25 10:45:00|10624.7|10619.7|10621.7|10616.7|10626.1|10621.1|10620.7|10615.7|28
1658746200000|2022-07-25 10:50:00|10621.8|10616.8|10618.4|10613.4|10622.8|10617.8|10618.3|10613.3|29
1658746500000|2022-07-25 10:55:00|10618.3|10613.3|10613.8|10608.8|10619|10614|10613.8|10608.8|47
1658746800000|2022-07-25 11:00:00|10613.7|10608.7|10615.6|10610.6|10617.6|10612.6|10612.6|10607.6|46
1658747100000|2022-07-25 11:05:00|10615.4|10610.4|10611.9|10606.9|10616|10611|10608.5|10603.5|38
1658747400000|2022-07-25 11:10:00|10611.6|10606.6|10607.3|10602.3|10611.9|10606.9|10607|10602|53
1658747700000|2022-07-25 11:15:00|10607.2|10602.2|10605.1|10600.1|10607.7|10602.7|10604.5|10599.5|42
1658748000000|2022-07-25 11:20:00|10605|10600|10597.7|10592.7|10605.3|10600.3|10595.3|10590.3|149
1658748300000|2022-07-25 11:25:00|10597.6|10592.6|10603.9|10598.9|10604.2|10599.2|10597.3|10592.3|44
1658748600000|2022-07-25 11:30:00|10604.1|10599.1|10607.2|10602.2|10607.2|10602.2|10601.1|10596.1|33
1658748900000|2022-07-25 11:35:00|10606.8|10601.8|10611|10606|10611.1|10606.1|10606.7|10601.7|29
1658749200000|2022-07-25 11:40:00|10610.8|10605.8|10610.8|10605.8|10613.4|10608.4|10607.7|10602.7|42
1658749500000|2022-07-25 11:45:00|10610.7|10605.7|10613.5|10608.5|10616.1|10611.1|10607.9|10602.9|173
1658749800000|2022-07-25 11:50:00|10613.7|10608.7|10615.3|10610.3|10615.9|10610.9|10610.9|10605.9|17
1658750100000|2022-07-25 11:55:00|10615.2|10610.2|10617.6|10612.6|10618.5|10613.5|10615.1|10610.1|39
1658750400000|2022-07-25 12:00:00|10617.8|10612.8|10619.9|10614.9|10623|10618|10615.8|10610.8|98
1658750700000|2022-07-25 12:05:00|10620|10615|10614.7|10609.7|10620.7|10615.7|10614.2|10609.2|25
1658751000000|2022-07-25 12:10:00|10614.8|10609.8|10612.5|10607.5|10615.8|10610.8|10611.7|10606.7|23
1658751300000|2022-07-25 12:15:00|10612.3|10607.3|10612.3|10607.3|10613.9|10608.9|10608.7|10603.7|31
1658751600000|2022-07-25 12:20:00|10612.4|10607.4|10612.8|10607.8|10612.9|10607.9|10607.9|10602.9|60
1658751900000|2022-07-25 12:25:00|10612.6|10607.6|10615|10610|10616.9|10611.9|10611.7|10606.7|35
1658752200000|2022-07-25 12:30:00|10614.8|10609.8|10608.4|10603.4|10615.4|10610.4|10608.4|10603.4|53
1658752500000|2022-07-25 12:35:00|10608.3|10603.3|10611.5|10606.5|10613.4|10608.4|10608.3|10603.3|158
1658752800000|2022-07-25 12:40:00|10611.6|10606.6|10608|10603|10615.5|10610.5|10607.5|10602.5|60
1658753100000|2022-07-25 12:45:00|10608.1|10603.1|10609.8|10604.8|10611.5|10606.5|10606.9|10601.9|55
1658753400000|2022-07-25 12:50:00|10609.6|10604.6|10609|10604|10610.1|10605.1|10606|10601|34
1658753700000|2022-07-25 12:55:00|10608.6|10603.6|10605.5|10600.5|10609.9|10604.9|10603.8|10598.8|94
1658754000000|2022-07-25 13:00:00|10605.3|10600.3|10605|10600|10607.8|10602.8|10604.1|10599.1|57
1658754300000|2022-07-25 13:05:00|10605.4|10600.4|10606.1|10601.1|10608.5|10603.5|10602.9|10597.9|77
1658754600000|2022-07-25 13:10:00|10606|10601|10610.9|10605.9|10610.9|10605.9|10606|10601|45
1658754900000|2022-07-25 13:15:00|10611|10606|10607.8|10602.8|10613.9|10608.9|10607.5|10602.5|69
1658755200000|2022-07-25 13:20:00|10607.9|10602.9|10604.4|10599.4|10609.8|10604.8|10604|10599|60
1658755500000|2022-07-25 13:25:00|10604.1|10599.1|10602.9|10597.9|10604.5|10599.5|10598.5|10593.5|91
1658755800000|2022-07-25 13:30:00|10603|10598|10606.8|10601.8|10607.3|10602.3|10602.1|10597.1|69
1658756100000|2022-07-25 13:35:00|10607|10602|10609.6|10604.6|10611.9|10606.9|10607|10602|63
1658756400000|2022-07-25 13:40:00|10609.5|10604.5|10608.1|10603.1|10610.5|10605.5|10605.8|10600.8|73
1658756700000|2022-07-25 13:45:00|10608.4|10603.4|10606.3|10601.3|10612.4|10607.4|10606|10601|99
1658757000000|2022-07-25 13:50:00|10606.2|10601.2|10603|10598|10608|10603|10601.7|10596.7|36
1658757300000|2022-07-25 13:55:00|10603.1|10598.1|10603|10598|10604.1|10599.1|10600.1|10595.1|40
1658757600000|2022-07-25 14:00:00|10603.1|10598.1|10602.6|10597.6|10604.3|10599.3|10600.1|10595.1|48
1658757900000|2022-07-25 14:05:00|10602.5|10597.5|10602.6|10597.6|10608.8|10603.8|10602.1|10597.1|153
1658758200000|2022-07-25 14:10:00|10602.5|10597.5|10606|10601|10607.1|10602.1|10602.1|10597.1|58
1658758500000|2022-07-25 14:15:00|10605.9|10600.9|10607|10602|10609.9|10604.9|10605.9|10600.9|67
1658758800000|2022-07-25 14:20:00|10607.4|10602.4|10605.3|10600.3|10608.1|10603.1|10602.3|10597.3|40
1658759100000|2022-07-25 14:25:00|10605.1|10600.1|10620.4|10615.4|10624.8|10619.8|10602.5|10597.5|790
1658759400000|2022-07-25 14:30:00|10620.3|10615.3|10630.7|10625.7|10631.8|10626.8|10617.4|10612.4|322
1658759700000|2022-07-25 14:35:00|10630.5|10625.5|10631.4|10626.4|10631.4|10626.4|10626|10621|230
1658760000000|2022-07-25 14:40:00|10631.3|10626.3|10630.3|10625.3|10638.8|10633.8|10628.1|10623.1|291
1658760300000|2022-07-25 14:45:00|10630.4|10625.4|10630.2|10625.2|10631.8|10626.8|10625.1|10620.1|132
1658760600000|2022-07-25 14:50:00|10630.4|10625.4|10631.9|10626.9|10634.8|10629.8|10628.8|10623.8|112
1658760900000|2022-07-25 14:55:00|10632.3|10627.3|10626.8|10621.8|10633.8|10628.8|10626|10621|184
1658761200000|2022-07-25 15:00:00|10627|10622|10624|10619|10628.5|10623.5|10622|10617|166
1658761500000|2022-07-25 15:05:00|10624.4|10619.4|10625.5|10620.5|10628|10623|10624.3|10619.3|176
1658761800000|2022-07-25 15:10:00|10625.7|10620.7|10631.8|10626.8|10631.8|10626.8|10624.9|10619.9|169
1658762100000|2022-07-25 15:15:00|10631.7|10626.7|10629.9|10624.9|10634.6|10629.6|10629.9|10624.9|88
1658762400000|2022-07-25 15:20:00|10630|10625|10631.9|10626.9|10633.8|10628.8|10629.9|10624.9|70
1658762700000|2022-07-25 15:25:00|10631.7|10626.7|10632.3|10627.3|10635.8|10630.8|10631|10626|45
1658763000000|2022-07-25 15:30:00|10632.1|10627.1|10625.8|10620.8|10632.3|10627.3|10625.5|10620.5|163
1658763300000|2022-07-25 15:35:00|10625.7|10620.7|10630.4|10625.4|10630.9|10625.9|10624.5|10619.5|88
1658763600000|2022-07-25 15:40:00|10630.5|10625.5|10626.3|10621.3|10630.8|10625.8|10625.9|10620.9|12
1658763900000|2022-07-25 15:45:00|10626.4|10621.4|10630|10625|10630.3|10625.3|10625.7|10620.7|73
1658764200000|2022-07-25 15:50:00|10629.8|10624.8|10632.5|10627.5|10634|10629|10629.7|10624.7|19
1658764500000|2022-07-25 15:55:00|10632.6|10627.6|10632|10627|10636|10631|10631.5|10626.5|78
1658764800000|2022-07-25 16:00:00|10632.2|10627.2|10632.3|10627.3|10634.1|10629.1|10630.4|10625.4|43
1658765100000|2022-07-25 16:05:00|10632.4|10627.4|10632.7|10627.7|10632.8|10627.8|10629|10624|13
1658765400000|2022-07-25 16:10:00|10632.5|10627.5|10635.2|10630.2|10635.7|10630.7|10631.7|10626.7|41
1658765700000|2022-07-25 16:15:00|10635|10630|10633.9|10628.9|10635.7|10630.7|10633|10628|49
1658766000000|2022-07-25 16:20:00|10634.1|10629.1|10634.4|10629.4|10636.5|10631.5|10633.7|10628.7|50
1658766300000|2022-07-25 16:25:00|10634.5|10629.5|10631.5|10626.5|10634.5|10629.5|10631.4|10626.4|28
1658766600000|2022-07-25 16:30:00|10631.7|10626.7|10628.6|10623.6|10632.1|10627.1|10627.4|10622.4|92
1658766900000|2022-07-25 16:35:00|10628.8|10623.8|10627.5|10622.5|10629.1|10624.1|10626.4|10621.4|25
1658767200000|2022-07-25 16:40:00|10627.4|10622.4|10625.4|10620.4|10627.4|10622.4|10625.1|10620.1|26
1658767500000|2022-07-25 16:45:00|10625.5|10620.5|10623.9|10618.9|10625.5|10620.5|10621|10616|35
1658767800000|2022-07-25 16:50:00|10623.7|10618.7|10628.7|10623.7|10629.3|10624.3|10623.7|10618.7|16
1658768100000|2022-07-25 16:55:00|10628.5|10623.5|10624.8|10619.8|10629.9|10624.9|10624.7|10619.7|105
1658768400000|2022-07-25 17:00:00|10624.7|10619.7|10621.7|10616.7|10625.2|10620.2|10620.3|10615.3|51
1658768700000|2022-07-25 17:05:00|10621.5|10616.5|10618.5|10613.5|10622.6|10617.6|10618.5|10613.5|14
1658769000000|2022-07-25 17:10:00|10618.3|10613.3|10619.8|10614.8|10619.8|10614.8|10618|10613|25
1658769300000|2022-07-25 17:15:00|10619.5|10614.5|10620.9|10615.9|10621.5|10616.5|10618.2|10613.2|79
1658769600000|2022-07-25 17:20:00|10620.7|10615.7|10621.7|10616.7|10621.9|10616.9|10619.2|10614.2|17
1658769900000|2022-07-25 17:25:00|10621.5|10616.5|10620|10615|10621.5|10616.5|10619.8|10614.8|25
1658770200000|2022-07-25 17:30:00|10619.8|10614.8|10623.2|10618.2|10623.6|10618.6|10619.2|10614.2|26
1658770500000|2022-07-25 17:35:00|10623.4|10618.4|10626.8|10621.8|10627.1|10622.1|10622.7|10617.7|42
1658770800000|2022-07-25 17:40:00|10626.7|10621.7|10627.4|10622.4|10627.5|10622.5|10625.4|10620.4|16
1658771100000|2022-07-25 17:45:00|10627.2|10622.2|10625.4|10620.4|10627.6|10622.6|10625.4|10620.4|23
1658771400000|2022-07-25 17:50:00|10625.5|10620.5|10626.9|10621.9|10628.7|10623.7|10625.2|10620.2|50
1658771700000|2022-07-25 17:55:00|10627|10622|10623.7|10618.7|10627|10622|10623.6|10618.6|14
1658772000000|2022-07-25 18:00:00|10623.9|10618.9|10622.7|10617.7|10624.7|10619.7|10622.3|10617.3|140
1658772300000|2022-07-25 18:05:00|10622.6|10617.6|10623.1|10618.1|10624.4|10619.4|10620.9|10615.9|113
1658772600000|2022-07-25 18:10:00|10623.2|10618.2|10619.5|10614.5|10623.2|10618.2|10618.9|10613.9|21
1658772900000|2022-07-25 18:15:00|10619.6|10614.6|10619.7|10614.7|10620.5|10615.5|10618.9|10613.9|23
1658773200000|2022-07-25 18:20:00|10620|10615|10620.4|10615.4|10621.9|10616.9|10618.6|10613.6|17
1658773500000|2022-07-25 18:25:00|10620.5|10615.5|10619.2|10614.2|10620.7|10615.7|10618.7|10613.7|30
1658773800000|2022-07-25 18:30:00|10619.4|10614.4|10620.7|10615.7|10622|10617|10619|10614|10
1658774100000|2022-07-25 18:35:00|10620.6|10615.6|10619.2|10614.2|10620.7|10615.7|10617.2|10612.2|37
1658774400000|2022-07-25 18:40:00|10619.4|10614.4|10618.5|10613.5|10619.8|10614.8|10617.8|10612.8|133
1658774700000|2022-07-25 18:45:00|10618.3|10613.3|10621|10616|10621.4|10616.4|10618.3|10613.3|10
1658775000000|2022-07-25 18:50:00|10620.8|10615.8|10623.3|10618.3|10623.5|10618.5|10620.1|10615.1|19
1658775300000|2022-07-25 18:55:00|10623.2|10618.2|10623.8|10618.8|10625|10620|10622.7|10617.7|138
1658775600000|2022-07-25 19:00:00|10623.7|10618.7|10623.7|10618.7|10624|10619|10622.7|10617.7|24
1658775900000|2022-07-25 19:05:00|10623.8|10618.8|10621.8|10616.8|10623.8|10618.8|10621.7|10616.7|56
1658776200000|2022-07-25 19:10:00|10621.7|10616.7|10621.6|10616.6|10622.6|10617.6|10621|10616|79
1658776500000|2022-07-25 19:15:00|10621.7|10616.7|10621.2|10616.2|10621.8|10616.8|10620.2|10615.2|159
1658776800000|2022-07-25 19:20:00|10621.3|10616.3|10620.5|10615.5|10622.1|10617.1|10620.2|10615.2|130
1658777100000|2022-07-25 19:25:00|10620.3|10615.3|10620.6|10615.6|10621.1|10616.1|10619.2|10614.2|80
1658777400000|2022-07-25 19:30:00|10620.7|10615.7|10620.3|10615.3|10621.8|10616.8|10619.2|10614.2|11
1658777700000|2022-07-25 19:35:00|10620.2|10615.2|10619.6|10614.6|10621.4|10616.4|10619.6|10614.6|7
1658778000000|2022-07-25 19:40:00|10619.4|10614.4|10623.3|10618.3|10623.3|10618.3|10619.4|10614.4|26
1658778300000|2022-07-25 19:45:00|10623.2|10618.2|10621.3|10616.3|10623.2|10618.2|10620.6|10615.6|88
1658778600000|2022-07-25 19:50:00|10621.2|10616.2|10620.2|10615.2|10621.6|10616.6|10619.8|10614.8|186
1658778900000|2022-07-25 19:55:00|10620.3|10615.3|10618.7|10613.7|10621.3|10616.3|10618.4|10613.4|100
1658779200000|2022-07-25 20:00:00|10618.6|10613.6|10619.1|10614.1|10619.8|10614.8|10617.4|10612.4|63
1658779500000|2022-07-25 20:05:00|10619.2|10614.2|10618.9|10613.9|10619.5|10614.5|10618.9|10613.9|11
1658779800000|2022-07-25 20:10:00|10619|10614|10619.2|10614.2|10619.4|10614.4|10618.9|10613.9|23
1658780100000|2022-07-25 20:15:00|10619|10614|10620.5|10615.5|10620.5|10615.5|10618|10613|4
1658780400000|2022-07-25 20:20:00|10620.6|10615.6|10620.3|10615.3|10620.6|10615.6|10619.8|10614.8|11
1658780700000|2022-07-25 20:25:00|10620.2|10615.2|10620.1|10615.1|10620.6|10615.6|10618.8|10613.8|26
1658781000000|2022-07-25 20:30:00|10620.2|10615.2|10619.1|10614.1|10620.6|10615.6|10618.8|10613.8|8
1658781300000|2022-07-25 20:35:00|10619.2|10614.2|10620.1|10615.1|10620.5|10615.5|10619.2|10614.2|6
1658781600000|2022-07-25 20:40:00|10620.5|10615.5|10620.6|10615.6|10620.8|10615.8|10620.2|10615.2|11
1658781900000|2022-07-25 20:45:00|10620.4|10615.4|10622.8|10617.8|10622.8|10617.8|10620.3|10615.3|24
1658782200000|2022-07-25 20:50:00|10622.7|10617.7|10622.4|10617.4|10622.8|10617.8|10621.8|10616.8|3
1658782500000|2022-07-25 20:55:00|10622.8|10617.8|10625.1|10616.1|10625.1|10618|10620.9|10615.9|30
1658793600000|2022-07-26 00:00:00|10618.4|10613.4|10617.9|10612.9|10620.4|10615.4|10616.4|10611.4|47
1658793900000|2022-07-26 00:05:00|10617.8|10612.8|10617.9|10612.9|10619.6|10614.6|10617.5|10612.5|11
1658794200000|2022-07-26 00:10:00|10617.8|10612.8|10617.7|10612.7|10619.4|10614.4|10617|10612|19
1658794500000|2022-07-26 00:15:00|10617.8|10612.8|10614.3|10609.3|10618.8|10613.8|10613.5|10608.5|26
1658794800000|2022-07-26 00:20:00|10614.4|10609.4|10615.8|10610.8|10616.9|10611.9|10613.4|10608.4|12
1658795100000|2022-07-26 00:25:00|10615.9|10610.9|10614.5|10609.5|10617|10612|10614.4|10609.4|14
1658795400000|2022-07-26 00:30:00|10614.4|10609.4|10614.6|10609.6|10614.8|10609.8|10613|10608|6
1658795700000|2022-07-26 00:35:00|10614.5|10609.5|10613.7|10608.7|10617|10612|10612.9|10607.9|22
1658796000000|2022-07-26 00:40:00|10613.8|10608.8|10613.8|10608.8|10614.2|10609.2|10610.5|10605.5|24
1658796300000|2022-07-26 00:45:00|10613.9|10608.9|10614.6|10609.6|10616.5|10611.5|10613.8|10608.8|19
1658796600000|2022-07-26 00:50:00|10614.8|10609.8|10617|10612|10618.8|10613.8|10614.6|10609.6|72
1658796900000|2022-07-26 00:55:00|10616.9|10611.9|10614.4|10609.4|10616.9|10611.9|10613.5|10608.5|29
1658797200000|2022-07-26 01:00:00|10614.3|10609.3|10612.2|10607.2|10616.2|10611.2|10611.6|10606.6|24
1658797500000|2022-07-26 01:05:00|10612.3|10607.3|10608.9|10603.9|10612.3|10607.3|10608.5|10603.5|37
1658797800000|2022-07-26 01:10:00|10609|10604|10609.8|10604.8|10610.7|10605.7|10607.5|10602.5|12
1658798100000|2022-07-26 01:15:00|10609.7|10604.7|10607.5|10602.5|10609.9|10604.9|10604.5|10599.5|30
1658798400000|2022-07-26 01:20:00|10607.7|10602.7|10603.6|10598.6|10607.7|10602.7|10603.1|10598.1|66
1658798700000|2022-07-26 01:25:00|10603.8|10598.8|10601.2|10596.2|10604|10599|10600.6|10595.6|37
1658799000000|2022-07-26 01:30:00|10601|10596|10600.5|10595.5|10602|10597|10600|10595|57
1658799300000|2022-07-26 01:35:00|10600.1|10595.1|10597.7|10592.7|10600.6|10595.6|10595|10590|118
1658799600000|2022-07-26 01:40:00|10597.6|10592.6|10597.1|10592.1|10598.8|10593.8|10596.7|10591.7|24
1658799900000|2022-07-26 01:45:00|10597.3|10592.3|10600.3|10595.3|10601|10596|10597.1|10592.1|53
1658800200000|2022-07-26 01:50:00|10600.1|10595.1|10601.6|10596.6|10602.6|10597.6|10599.6|10594.6|18
1658800500000|2022-07-26 01:55:00|10601.5|10596.5|10602.6|10597.6|10603.5|10598.5|10601.1|10596.1|23
1658800800000|2022-07-26 02:00:00|10602.5|10597.5|10605.1|10600.1|10605.3|10600.3|10601.9|10596.9|13
1658801100000|2022-07-26 02:05:00|10605|10600|10605.5|10600.5|10606.4|10601.4|10604.3|10599.3|11
1658801400000|2022-07-26 02:10:00|10605.6|10600.6|10603.8|10598.8|10606|10601|10603.6|10598.6|10
1658801700000|2022-07-26 02:15:00|10603.6|10598.6|10605|10600|10606.4|10601.4|10603.6|10598.6|26
1658802000000|2022-07-26 02:20:00|10604.9|10599.9|10606.4|10601.4|10607.5|10602.5|10604.7|10599.7|46
1658802300000|2022-07-26 02:25:00|10606.2|10601.2|10606|10601|10607.4|10602.4|10605.9|10600.9|6
1658802600000|2022-07-26 02:30:00|10606.1|10601.1|10606|10601|10606.9|10601.9|10604.5|10599.5|10
1658802900000|2022-07-26 02:35:00|10605.9|10600.9|10605.5|10600.5|10606|10601|10604.6|10599.6|15
1658803200000|2022-07-26 02:40:00|10605.4|10600.4|10603.2|10598.2|10605.4|10600.4|10602.6|10597.6|21
1658803500000|2022-07-26 02:45:00|10603.1|10598.1|10600.4|10595.4|10603.1|10598.1|10599.8|10594.8|26
1658803800000|2022-07-26 02:50:00|10600.5|10595.5|10599.4|10594.4|10600.6|10595.6|10599.1|10594.1|10
1658804100000|2022-07-26 02:55:00|10599.5|10594.5|10604.5|10599.5|10605.1|10600.1|10599.5|10594.5|24
1658804400000|2022-07-26 03:00:00|10604.3|10599.3|10603.5|10598.5|10605|10600|10603.1|10598.1|23
1658804700000|2022-07-26 03:05:00|10603.2|10598.2|10603.7|10598.7|10604|10599|10601.5|10596.5|24
1658805000000|2022-07-26 03:10:00|10603.6|10598.6|10605.6|10600.6|10605.7|10600.7|10603.1|10598.1|26
1658805300000|2022-07-26 03:15:00|10605.7|10600.7|10607.5|10602.5|10608|10603|10605.2|10600.2|7
1658805600000|2022-07-26 03:20:00|10607.6|10602.6|10606.5|10601.5|10607.6|10602.6|10605.6|10600.6|14
1658805900000|2022-07-26 03:25:00|10606.6|10601.6|10606.5|10601.5|10607.6|10602.6|10606.1|10601.1|14
1658806200000|2022-07-26 03:30:00|10606.3|10601.3|10610.4|10605.4|10610.4|10605.4|10606.3|10601.3|25
1658806500000|2022-07-26 03:35:00|10610.6|10605.6|10614.2|10609.2|10614.4|10609.4|10609.9|10604.9|32
1658806800000|2022-07-26 03:40:00|10614.1|10609.1|10612.3|10607.3|10614.2|10609.2|10612|10607|16
1658807100000|2022-07-26 03:45:00|10612.5|10607.5|10614.6|10609.6|10614.6|10609.6|10612.2|10607.2|17
1658807400000|2022-07-26 03:50:00|10614.4|10609.4|10613.7|10608.7|10615.6|10610.6|10613.4|10608.4|36
1658807700000|2022-07-26 03:55:00|10613.6|10608.6|10613.1|10608.1|10614.1|10609.1|10612.8|10607.8|5
1658808000000|2022-07-26 04:00:00|10613.2|10608.2|10615.3|10610.3|10616.3|10611.3|10613.1|10608.1|38
1658808300000|2022-07-26 04:05:00|10615.2|10610.2|10614.2|10609.2|10615.6|10610.6|10613.8|10608.8|14
1658808600000|2022-07-26 04:10:00|10614.1|10609.1|10613.9|10608.9|10614.2|10609.2|10613.2|10608.2|2
1658808900000|2022-07-26 04:15:00|10613.8|10608.8|10613.9|10608.9|10614.1|10609.1|10611.9|10606.9|11
1658809200000|2022-07-26 04:20:00|10614.1|10609.1|10613.9|10608.9|10615.1|10610.1|10613.3|10608.3|2
1658809500000|2022-07-26 04:25:00|10613.8|10608.8|10615.3|10610.3|10615.6|10610.6|10613.6|10608.6|32
1658809800000|2022-07-26 04:30:00|10615.2|10610.2|10614|10609|10615.6|10610.6|10613.8|10608.8|29
1658810100000|2022-07-26 04:35:00|10614.2|10609.2|10616.1|10611.1|10616.1|10611.1|10614.1|10609.1|18
1658810400000|2022-07-26 04:40:00|10616.3|10611.3|10617.6|10612.6|10618.1|10613.1|10616.2|10611.2|9
1658810700000|2022-07-26 04:45:00|10617.3|10612.3|10616.2|10611.2|10617.6|10612.6|10615.7|10610.7|8
1658811000000|2022-07-26 04:50:00|10616.1|10611.1|10616.1|10611.1|10616.6|10611.6|10615.4|10610.4|3
1658811300000|2022-07-26 04:55:00|10616.2|10611.2|10616.9|10611.9|10617.1|10612.1|10615.8|10610.8|8
1658811600000|2022-07-26 05:00:00|10617.1|10612.1|10615.3|10610.3|10617.4|10612.4|10615.3|10610.3|27
1658811900000|2022-07-26 05:05:00|10615.2|10610.2|10614.3|10609.3|10615.2|10610.2|10613.6|10608.6|98
1658812200000|2022-07-26 05:10:00|10614.2|10609.2|10614.9|10609.9|10615.3|10610.3|10613.5|10608.5|12
1658812500000|2022-07-26 05:15:00|10614.8|10609.8|10616.1|10611.1|10616.2|10611.2|10614.2|10609.2|10
1658812800000|2022-07-26 05:20:00|10615.8|10610.8|10618.3|10613.3|10618.6|10613.6|10615.5|10610.5|15
1658813100000|2022-07-26 05:25:00|10618.1|10613.1|10615.9|10610.9|10618.1|10613.1|10615.5|10610.5|3
1658813400000|2022-07-26 05:30:00|10616.1|10611.1|10615.1|10610.1|10616.8|10611.8|10615.1|10610.1|20
1658813700000|2022-07-26 05:35:00|10615.3|10610.3|10616.8|10611.8|10616.8|10611.8|10615.1|10610.1|4
1658814000000|2022-07-26 05:40:00|10616.7|10611.7|10618.8|10613.8|10619.1|10614.1|10616.1|10611.1|18
1658814300000|2022-07-26 05:45:00|10618.6|10613.6|10618.9|10613.9|10620.5|10615.5|10617.9|10612.9|29
1658814600000|2022-07-26 05:50:00|10619.1|10614.1|10620.5|10615.5|10621.1|10616.1|10618.8|10613.8|29
1658814900000|2022-07-26 05:55:00|10620.6|10615.6|10625.9|10620.9|10627.3|10622.3|10620.6|10615.6|96
1658815200000|2022-07-26 06:00:00|10625.8|10620.8|10624.6|10619.6|10625.9|10620.9|10619.4|10614.4|47
1658815500000|2022-07-26 06:05:00|10624.4|10619.4|10623.1|10618.1|10624.4|10619.4|10621.6|10616.6|26
1658815800000|2022-07-26 06:10:00|10623.2|10618.2|10622.2|10617.2|10623.8|10618.8|10622.1|10617.1|31
1658816100000|2022-07-26 06:15:00|10622.3|10617.3|10622.6|10617.6|10622.9|10617.9|10620.2|10615.2|29
1658816400000|2022-07-26 06:20:00|10622.7|10617.7|10623.4|10618.4|10624.2|10619.2|10622.3|10617.3|15
1658816700000|2022-07-26 06:25:00|10623.7|10618.7|10619.8|10614.8|10624.3|10619.3|10619.4|10614.4|30
1658817000000|2022-07-26 06:30:00|10619.9|10614.9|10620.6|10615.6|10622.1|10617.1|10619.4|10614.4|17
1658817300000|2022-07-26 06:35:00|10620.4|10615.4|10616.9|10611.9|10622.4|10617.4|10615.8|10610.8|50
1658817600000|2022-07-26 06:40:00|10616.8|10611.8|10616.7|10611.7|10618.3|10613.3|10616.4|10611.4|68
1658817900000|2022-07-26 06:45:00|10616.6|10611.6|10616.7|10611.7|10616.9|10611.9|10614.7|10609.7|35
1658818200000|2022-07-26 06:50:00|10616.6|10611.6|10620.7|10615.7|10620.7|10615.7|10616.4|10611.4|37
1658818500000|2022-07-26 06:55:00|10620.9|10615.9|10629.2|10624.2|10631.2|10626.2|10620.9|10615.9|205
1658818800000|2022-07-26 07:00:00|10629.3|10624.3|10626.6|10621.6|10632.2|10627.2|10626.4|10621.4|161
1658819100000|2022-07-26 07:05:00|10626.4|10621.4|10625.9|10620.9|10627|10622|10622.9|10617.9|93
1658819400000|2022-07-26 07:10:00|10625.8|10620.8|10619.1|10614.1|10626|10621|10618|10613|122
1658819700000|2022-07-26 07:15:00|10619|10614|10621.2|10616.2|10625.1|10620.1|10618.8|10613.8|196
1658820000000|2022-07-26 07:20:00|10621.4|10616.4|10620.3|10615.3|10624|10619|10619.2|10614.2|145
1658820300000|2022-07-26 07:25:00|10620.2|10615.2|10613|10608|10620.8|10615.8|10611.6|10606.6|115
1658820600000|2022-07-26 07:30:00|10612.8|10607.8|10615.5|10610.5|10616.2|10611.2|10611.4|10606.4|56
1658820900000|2022-07-26 07:35:00|10615.3|10610.3|10620.8|10615.8|10621.7|10616.7|10614.3|10609.3|18
1658821200000|2022-07-26 07:40:00|10621|10616|10620|10615|10621.4|10616.4|10617.8|10612.8|32
1658821500000|2022-07-26 07:45:00|10619.8|10614.8|10624.6|10619.6|10626.3|10621.3|10619.3|10614.3|66
1658821800000|2022-07-26 07:50:00|10624.3|10619.3|10628.3|10623.3|10628.6|10623.6|10621|10616|28
1658822100000|2022-07-26 07:55:00|10628.2|10623.2|10623.7|10618.7|10628.8|10623.8|10622.2|10617.2|39
1658822400000|2022-07-26 08:00:00|10624|10619|10627.3|10622.3|10627.6|10622.6|10621.2|10616.2|41
1658822700000|2022-07-26 08:05:00|10627.5|10622.5|10632.5|10627.5|10633.2|10628.2|10625.6|10620.6|189
1658823000000|2022-07-26 08:10:00|10632.2|10627.2|10631.9|10626.9|10635.1|10630.1|10628.7|10623.7|121
1658823300000|2022-07-26 08:15:00|10632.1|10627.1|10628.3|10623.3|10634.7|10629.7|10628.2|10623.2|57
1658823600000|2022-07-26 08:20:00|10628.1|10623.1|10626.1|10621.1|10630.3|10625.3|10626.1|10621.1|41
1658823900000|2022-07-26 08:25:00|10625.9|10620.9|10625|10620|10627|10622|10624.1|10619.1|27
1658824200000|2022-07-26 08:30:00|10625.2|10620.2|10625.5|10620.5|10626.8|10621.8|10622.5|10617.5|59
1658824500000|2022-07-26 08:35:00|10625.6|10620.6|10627.5|10622.5|10629.5|10624.5|10625.6|10620.6|47
1658824800000|2022-07-26 08:40:00|10627.3|10622.3|10624.6|10619.6|10629.2|10624.2|10623.2|10618.2|34
1658825100000|2022-07-26 08:45:00|10624.7|10619.7|10630.3|10625.3|10630.6|10625.6|10624.6|10619.6|43
1658825400000|2022-07-26 08:50:00|10630.5|10625.5|10635.4|10630.4|10635.8|10630.8|10627.9|10622.9|173
1658825700000|2022-07-26 08:55:00|10635.6|10630.6|10631.3|10626.3|10635.7|10630.7|10630.7|10625.7|79
1658826000000|2022-07-26 09:00:00|10631.4|10626.4|10633.7|10628.7|10635.6|10630.6|10631.2|10626.2|51
1658826300000|2022-07-26 09:05:00|10633.8|10628.8|10633.3|10628.3|10635.2|10630.2|10631.7|10626.7|27
1658826600000|2022-07-26 09:10:00|10633.4|10628.4|10636.4|10631.4|10638.2|10633.2|10631.9|10626.9|96
1658826900000|2022-07-26 09:15:00|10636.3|10631.3|10640.7|10635.7|10642.8|10637.8|10635.5|10630.5|182
1658827200000|2022-07-26 09:20:00|10640.8|10635.8|10648.9|10643.9|10649.8|10644.8|10640.6|10635.6|202
1658827500000|2022-07-26 09:25:00|10649.3|10644.3|10653.6|10648.6|10659.6|10654.6|10649.3|10644.3|336
1658827800000|2022-07-26 09:30:00|10653.8|10648.8|10656.9|10651.9|10658.3|10653.3|10652.1|10647.1|73
1658828100000|2022-07-26 09:35:00|10657|10652|10655.6|10650.6|10657.8|10652.8|10652.4|10647.4|49
1658828400000|2022-07-26 09:40:00|10655.8|10650.8|10655.8|10650.8|10657.3|10652.3|10653.7|10648.7|45
1658828700000|2022-07-26 09:45:00|10656|10651|10656.8|10651.8|10662.2|10657.2|10653.8|10648.8|75
1658829000000|2022-07-26 09:50:00|10656.6|10651.6|10657.1|10652.1|10659.4|10654.4|10654.4|10649.4|69
1658829300000|2022-07-26 09:55:00|10656.9|10651.9|10657.6|10652.6|10659.2|10654.2|10655.6|10650.6|42
1658829600000|2022-07-26 10:00:00|10657.4|10652.4|10660.8|10655.8|10661.3|10656.3|10657.3|10652.3|64
1658829900000|2022-07-26 10:05:00|10660.6|10655.6|10666.6|10661.6|10670.4|10665.4|10655.9|10650.9|463
1658830200000|2022-07-26 10:10:00|10666.4|10661.4|10675.3|10670.3|10675.8|10670.8|10666.1|10661.1|264
1658830500000|2022-07-26 10:15:00|10675.1|10670.1|10685.4|10680.4|10689.4|10684.4|10674.8|10669.8|475
1658830800000|2022-07-26 10:20:00|10685|10680|10683.9|10678.9|10688.9|10683.9|10680.9|10675.9|202
1658831100000|2022-07-26 10:25:00|10683.8|10678.8|10676.3|10671.3|10684.9|10679.9|10676.1|10671.1|106
1658831400000|2022-07-26 10:30:00|10676.5|10671.5|10683.1|10678.1|10683.3|10678.3|10676.1|10671.1|117
1658831700000|2022-07-26 10:35:00|10683.3|10678.3|10679.8|10674.8|10686.3|10681.3|10678.9|10673.9|96
1658832000000|2022-07-26 10:40:00|10679.5|10674.5|10679.9|10674.9|10683.8|10678.8|10677.9|10672.9|164
1658832300000|2022-07-26 10:45:00|10679.8|10674.8|10681.3|10676.3|10681.7|10676.7|10676.3|10671.3|245
1658832600000|2022-07-26 10:50:00|10681.1|10676.1|10677.7|10672.7|10683.7|10678.7|10676.3|10671.3|209
1658832900000|2022-07-26 10:55:00|10677.8|10672.8|10676.3|10671.3|10679.4|10674.4|10675.7|10670.7|86
1658833200000|2022-07-26 11:00:00|10676.2|10671.2|10675.8|10670.8|10680.3|10675.3|10675.1|10670.1|66
1658833500000|2022-07-26 11:05:00|10675.9|10670.9|10679.8|10674.8|10681.6|10676.6|10674.3|10669.3|91
1658833800000|2022-07-26 11:10:00|10679.9|10674.9|10683.8|10678.8|10684.5|10679.5|10678.5|10673.5|38
1658834100000|2022-07-26 11:15:00|10683.9|10678.9|10689.5|10684.5|10689.9|10684.9|10683.8|10678.8|107
1658834400000|2022-07-26 11:20:00|10689.7|10684.7|10686.8|10681.8|10690|10685|10685.9|10680.9|105
1658834700000|2022-07-26 11:25:00|10686.7|10681.7|10683.8|10678.8|10688.9|10683.9|10682.3|10677.3|45
1658835000000|2022-07-26 11:30:00|10683.9|10678.9|10686.8|10681.8|10686.9|10681.9|10681.5|10676.5|60
1658835300000|2022-07-26 11:35:00|10686.9|10681.9|10688.2|10683.2|10690.2|10685.2|10683|10678|100
1658835600000|2022-07-26 11:40:00|10688.1|10683.1|10695.2|10690.2|10696.5|10691.5|10686|10681|210
1658835900000|2022-07-26 11:45:00|10694.7|10689.7|10691.3|10686.3|10694.9|10689.9|10690.5|10685.5|66
1658836200000|2022-07-26 11:50:00|10691.5|10686.5|10688.6|10683.6|10693.4|10688.4|10688|10683|87
1658836500000|2022-07-26 11:55:00|10688.4|10683.4|10690|10685|10691.6|10686.6|10684.6|10679.6|78
1658836800000|2022-07-26 12:00:00|10690.1|10685.1|10691.6|10686.6|10693.2|10688.2|10688.6|10683.6|79
1658837100000|2022-07-26 12:05:00|10691.9|10686.9|10690.5|10685.5|10693.8|10688.8|10689.9|10684.9|99
1658837400000|2022-07-26 12:10:00|10690.6|10685.6|10695.5|10690.5|10695.8|10690.8|10688.5|10683.5|76
1658837700000|2022-07-26 12:15:00|10695.4|10690.4|10702|10697|10702.1|10697.1|10695.3|10690.3|442
1658838000000|2022-07-26 12:20:00|10701.9|10696.9|10700.1|10695.1|10702.4|10697.4|10696.6|10691.6|127
1658838300000|2022-07-26 12:25:00|10700.5|10695.5|10698.2|10693.2|10700.8|10695.8|10694.1|10689.1|99
1658838600000|2022-07-26 12:30:00|10698.3|10693.3|10687.4|10682.4|10699.2|10694.2|10686.6|10681.6|138
1658838900000|2022-07-26 12:35:00|10687.5|10682.5|10690.7|10685.7|10690.9|10685.9|10684.6|10679.6|269
1658839200000|2022-07-26 12:40:00|10690.8|10685.8|10688.4|10683.4|10691.5|10686.5|10686.6|10681.6|189
1658839500000|2022-07-26 12:45:00|10688.6|10683.6|10684.6|10679.6|10691|10686|10683.3|10678.3|96
1658839800000|2022-07-26 12:50:00|10684.8|10679.8|10680.3|10675.3|10685.9|10680.9|10680.2|10675.2|311
1658840100000|2022-07-26 12:55:00|10680.4|10675.4|10676.7|10671.7|10686|10681|10675.7|10670.7|160
1658840400000|2022-07-26 13:00:00|10676.5|10671.5|10672.8|10667.8|10687.9|10682.9|10672.5|10667.5|737
1658840700000|2022-07-26 13:05:00|10672.6|10667.6|10680.1|10675.1|10680.1|10675.1|10671.6|10666.6|264
1658841000000|2022-07-26 13:10:00|10680.3|10675.3|10683.2|10678.2|10684.1|10679.1|10679|10674|255
1658841300000|2022-07-26 13:15:00|10683.1|10678.1|10680.1|10675.1|10683.1|10678.1|10679|10674|36
1658841600000|2022-07-26 13:20:00|10680.2|10675.2|10679.6|10674.6|10680.6|10675.6|10677.4|10672.4|51
1658841900000|2022-07-26 13:25:00|10679.7|10674.7|10672.9|10667.9|10679.7|10674.7|10672|10667|50
1658842200000|2022-07-26 13:30:00|10673|10668|10678.3|10673.3|10680.7|10675.7|10671.6|10666.6|103
1658842500000|2022-07-26 13:35:00|10678.4|10673.4|10676|10671|10679.1|10674.1|10673.1|10668.1|102
1658842800000|2022-07-26 13:40:00|10676.2|10671.2|10676.1|10671.1|10676.2|10671.2|10669.8|10664.8|101
1658843100000|2022-07-26 13:45:00|10676.3|10671.3|10687.4|10682.4|10688.9|10683.9|10676|10671|238
1658843400000|2022-07-26 13:50:00|10687.2|10682.2|10684.3|10679.3|10688.4|10683.4|10681.6|10676.6|157
1658843700000|2022-07-26 13:55:00|10684.2|10679.2|10680.1|10675.1|10686.6|10681.6|10673.7|10668.7|137
1658844000000|2022-07-26 14:00:00|10679.9|10674.9|10685.4|10680.4|10686|10681|10671|10666|153
1658844300000|2022-07-26 14:05:00|10685.2|10680.2|10686|10681|10688.6|10683.6|10680.1|10675.1|112
1658844600000|2022-07-26 14:10:00|10686.1|10681.1|10692.6|10687.6|10693.6|10688.6|10682.3|10677.3|310
1658844900000|2022-07-26 14:15:00|10693|10688|10687.6|10682.6|10693.8|10688.8|10687.6|10682.6|175
1658845200000|2022-07-26 14:20:00|10687.4|10682.4|10682.3|10677.3|10689.6|10684.6|10682|10677|112
1658845500000|2022-07-26 14:25:00|10682.1|10677.1|10680.8|10675.8|10685.6|10680.6|10678.6|10673.6|99
1658845800000|2022-07-26 14:30:00|10680.6|10675.6|10674.1|10669.1|10683.1|10678.1|10673.4|10668.4|143
1658846100000|2022-07-26 14:35:00|10674.4|10669.4|10674.7|10669.7|10677.4|10672.4|10673|10668|73
1658846400000|2022-07-26 14:40:00|10674.9|10669.9|10678.3|10673.3|10679.7|10674.7|10674.5|10669.5|82
1658846700000|2022-07-26 14:45:00|10678|10673|10678.1|10673.1|10684.1|10679.1|10675|10670|122
1658847000000|2022-07-26 14:50:00|10678.4|10673.4|10680|10675|10681.9|10676.9|10676.5|10671.5|131
1658847300000|2022-07-26 14:55:00|10679.9|10674.9|10679.1|10674.1|10684.8|10679.8|10678.8|10673.8|371
1658847600000|2022-07-26 15:00:00|10679.2|10674.2|10674.6|10669.6|10680.2|10675.2|10674.4|10669.4|242
1658847900000|2022-07-26 15:05:00|10674.7|10669.7|10679.6|10674.6|10680.4|10675.4|10674.6|10669.6|94
1658848200000|2022-07-26 15:10:00|10679.7|10674.7|10678.2|10673.2|10679.7|10674.7|10677.3|10672.3|26
1658848500000|2022-07-26 15:15:00|10677.9|10672.9|10681.1|10676.1|10681.1|10676.1|10677.2|10672.2|18
1658848800000|2022-07-26 15:20:00|10681.2|10676.2|10687.8|10682.8|10688.1|10683.1|10680.5|10675.5|51
1658849100000|2022-07-26 15:25:00|10687.7|10682.7|10691.4|10686.4|10692|10687|10687.5|10682.5|86
1658849400000|2022-07-26 15:30:00|10691.3|10686.3|10689.9|10684.9|10691.9|10686.9|10688.4|10683.4|59
1658849700000|2022-07-26 15:35:00|10690.2|10685.2|10695.5|10690.5|10696.4|10691.4|10689.5|10684.5|78
1658850000000|2022-07-26 15:40:00|10695.2|10690.2|10693.5|10688.5|10695.2|10690.2|10688.9|10683.9|103
1658850300000|2022-07-26 15:45:00|10693.4|10688.4|10694.9|10689.9|10694.9|10689.9|10691.9|10686.9|244
1658850600000|2022-07-26 15:50:00|10694.8|10689.8|10696.8|10691.8|10699.3|10694.3|10694.1|10689.1|176
1658850900000|2022-07-26 15:55:00|10696.9|10691.9|10695.3|10690.3|10697|10692|10691.9|10686.9|89
1658851200000|2022-07-26 16:00:00|10695.4|10690.4|10696.2|10691.2|10696.9|10691.9|10694.3|10689.3|75
1658851500000|2022-07-26 16:05:00|10696.3|10691.3|10697.9|10692.9|10701.6|10696.6|10695.9|10690.9|179
1658851800000|2022-07-26 16:10:00|10698|10693|10701.9|10696.9|10702.3|10697.3|10696.6|10691.6|64
1658852100000|2022-07-26 16:15:00|10701.6|10696.6|10696.7|10691.7|10701.8|10696.8|10695.4|10690.4|148
1658852400000|2022-07-26 16:20:00|10696.9|10691.9|10695.3|10690.3|10699.7|10694.7|10693.8|10688.8|75
1658852700000|2022-07-26 16:25:00|10695.4|10690.4|10690.7|10685.7|10695.4|10690.4|10690.3|10685.3|198
1658853000000|2022-07-26 16:30:00|10690.8|10685.8|10687.6|10682.6|10691.7|10686.7|10686.5|10681.5|174
1658853300000|2022-07-26 16:35:00|10687.7|10682.7|10693.1|10688.1|10693.2|10688.2|10687.2|10682.2|51
1658853600000|2022-07-26 16:40:00|10692.9|10687.9|10690.1|10685.1|10694.8|10689.8|10688.8|10683.8|58
1658853900000|2022-07-26 16:45:00|10690.2|10685.2|10688.7|10683.7|10691.2|10686.2|10688.1|10683.1|150
1658854200000|2022-07-26 16:50:00|10688.9|10683.9|10688.1|10683.1|10691.6|10686.6|10687.8|10682.8|44
1658854500000|2022-07-26 16:55:00|10688.4|10683.4|10687.4|10682.4|10689.3|10684.3|10686.5|10681.5|154
1658854800000|2022-07-26 17:00:00|10687.5|10682.5|10684|10679|10688.2|10683.2|10683.6|10678.6|97
1658855100000|2022-07-26 17:05:00|10683.9|10678.9|10683.5|10678.5|10689.3|10684.3|10683.3|10678.3|24
1658855400000|2022-07-26 17:10:00|10683.8|10678.8|10684.5|10679.5|10685.4|10680.4|10683|10678|130
1658855700000|2022-07-26 17:15:00|10684.2|10679.2|10683.7|10678.7|10684.7|10679.7|10682.5|10677.5|50
1658856000000|2022-07-26 17:20:00|10683.5|10678.5|10684.4|10679.4|10684.4|10679.4|10681.9|10676.9|9
1658856300000|2022-07-26 17:25:00|10684.5|10679.5|10686|10681|10689.7|10684.7|10684.5|10679.5|40
1658856600000|2022-07-26 17:30:00|10685.9|10680.9|10693.5|10688.5|10694.2|10689.2|10685.7|10680.7|39
1658856900000|2022-07-26 17:35:00|10693|10688|10693.8|10688.8|10693.9|10688.9|10691.2|10686.2|35
1658857200000|2022-07-26 17:40:00|10693.7|10688.7|10690.9|10685.9|10694.7|10689.7|10690.7|10685.7|27
1658857500000|2022-07-26 17:45:00|10690.8|10685.8|10694.6|10689.6|10695.5|10690.5|10690.5|10685.5|36
1658857800000|2022-07-26 17:50:00|10694.5|10689.5|10692.4|10687.4|10695.4|10690.4|10692|10687|22
1658858100000|2022-07-26 17:55:00|10692.5|10687.5|10694.1|10689.1|10694.9|10689.9|10691.4|10686.4|12
1658858400000|2022-07-26 18:00:00|10694|10689|10685.5|10680.5|10694|10689|10685.3|10680.3|83
1658858700000|2022-07-26 18:05:00|10685.4|10680.4|10688.4|10683.4|10688.8|10683.8|10683.6|10678.6|46
1658859000000|2022-07-26 18:10:00|10688.5|10683.5|10687.5|10682.5|10689.2|10684.2|10686|10681|43
1658859300000|2022-07-26 18:15:00|10687.4|10682.4|10690|10685|10691|10686|10687.1|10682.1|20
1658859600000|2022-07-26 18:20:00|10689.9|10684.9|10690.1|10685.1|10693.9|10688.9|10689.6|10684.6|21
1658859900000|2022-07-26 18:25:00|10690.4|10685.4|10691|10686|10691.3|10686.3|10689.1|10684.1|25
1658860200000|2022-07-26 18:30:00|10690.9|10685.9|10693.3|10688.3|10693.9|10688.9|10690.9|10685.9|17
1658860500000|2022-07-26 18:35:00|10693.4|10688.4|10693.4|10688.4|10694.9|10689.9|10692.1|10687.1|17
1658860800000|2022-07-26 18:40:00|10693.3|10688.3|10692.9|10687.9|10693.3|10688.3|10691.2|10686.2|51
1658861100000|2022-07-26 18:45:00|10693|10688|10693.4|10688.4|10693.8|10688.8|10690.5|10685.5|28
1658861400000|2022-07-26 18:50:00|10693.2|10688.2|10692.5|10687.5|10694.5|10689.5|10691.7|10686.7|36
1658861700000|2022-07-26 18:55:00|10692.6|10687.6|10692.5|10687.5|10693.4|10688.4|10690.5|10685.5|134
1658862000000|2022-07-26 19:00:00|10692.4|10687.4|10693.5|10688.5|10693.7|10688.7|10690|10685|89
1658862300000|2022-07-26 19:05:00|10693.8|10688.8|10691.9|10686.9|10694|10689|10691.9|10686.9|79
1658862600000|2022-07-26 19:10:00|10692|10687|10693.3|10688.3|10694.2|10689.2|10691.9|10686.9|27
1658862900000|2022-07-26 19:15:00|10693.5|10688.5|10695.9|10690.9|10696.1|10691.1|10693|10688|18
1658863200000|2022-07-26 19:20:00|10695.5|10690.5|10693.6|10688.6|10695.9|10690.9|10692.7|10687.7|43
1658863500000|2022-07-26 19:25:00|10693.8|10688.8|10693|10688|10694.6|10689.6|10693|10688|11
1658863800000|2022-07-26 19:30:00|10692.8|10687.8|10692.7|10687.7|10694.1|10689.1|10692.3|10687.3|28
1658864100000|2022-07-26 19:35:00|10692.6|10687.6|10689.4|10684.4|10693|10688|10689.3|10684.3|51
1658864400000|2022-07-26 19:40:00|10689.1|10684.1|10691.9|10686.9|10692.4|10687.4|10688.8|10683.8|52
1658864700000|2022-07-26 19:45:00|10691.8|10686.8|10691.5|10686.5|10692.7|10687.7|10690.8|10685.8|49
1658865000000|2022-07-26 19:50:00|10691.3|10686.3|10690.9|10685.9|10691.4|10686.4|10690.1|10685.1|48
1658865300000|2022-07-26 19:55:00|10691|10686|10698.6|10693.6|10698.8|10693.8|10690.9|10685.9|176
1658865600000|2022-07-26 20:00:00|10698.5|10693.5|10693.6|10688.6|10698.6|10693.6|10691.6|10686.6|88
1658865900000|2022-07-26 20:05:00|10693.8|10688.8|10696.1|10691.1|10696.3|10691.3|10693.6|10688.6|20
1658866200000|2022-07-26 20:10:00|10696.3|10691.3|10695.6|10690.6|10696.3|10691.3|10694.3|10689.3|135
1658866500000|2022-07-26 20:15:00|10695.8|10690.8|10694.1|10689.1|10695.9|10690.9|10693.7|10688.7|11
1658866800000|2022-07-26 20:20:00|10694.3|10689.3|10693.9|10688.9|10694.8|10689.8|10693.5|10688.5|28
1658867100000|2022-07-26 20:25:00|10694|10689|10696.1|10691.1|10697|10692|10694|10689|26
1658867400000|2022-07-26 20:30:00|10695.6|10690.6|10694|10689|10696.3|10691.3|10693.8|10688.8|13
1658867700000|2022-07-26 20:35:00|10694.1|10689.1|10694|10689|10695|10690|10693.6|10688.6|2
1658868000000|2022-07-26 20:40:00|10694.1|10689.1|10694.6|10689.6|10694.6|10689.6|10693.2|10688.2|9
1658868300000|2022-07-26 20:45:00|10694.5|10689.5|10694|10689|10694.7|10689.7|10693.6|10688.6|51
1658868600000|2022-07-26 20:50:00|10694.2|10689.2|10696.7|10691.7|10696.9|10691.9|10694|10689|40
1658868900000|2022-07-26 20:55:00|10696.9|10691.9|10694.9|10689.9|10696.9|10691.9|10694.9|10689.9|76
1658880000000|2022-07-27 00:00:00|10686.4|10681.4|10685.1|10680.1|10687.4|10682.4|10682.1|10677.1|56
1658880300000|2022-07-27 00:05:00|10685|10680|10680.9|10675.9|10685.2|10680.2|10680.9|10675.9|31
1658880600000|2022-07-27 00:10:00|10681.2|10676.2|10679.4|10674.4|10681.7|10676.7|10678.7|10673.7|41
1658880900000|2022-07-27 00:15:00|10679.5|10674.5|10677.6|10672.6|10679.6|10674.6|10675.5|10670.5|37
1658881200000|2022-07-27 00:20:00|10677.9|10672.9|10679.4|10674.4|10679.7|10674.7|10677.1|10672.1|17
1658881500000|2022-07-27 00:25:00|10679.2|10674.2|10679.1|10674.1|10680.2|10675.2|10678.2|10673.2|12
1658881800000|2022-07-27 00:30:00|10679.2|10674.2|10681.1|10676.1|10682.4|10677.4|10679.1|10674.1|28
1658882100000|2022-07-27 00:35:00|10681|10676|10679|10674|10681.1|10676.1|10678.5|10673.5|12
1658882400000|2022-07-27 00:40:00|10678.7|10673.7|10677.4|10672.4|10680.4|10675.4|10677.4|10672.4|15
1658882700000|2022-07-27 00:45:00|10677.5|10672.5|10677.1|10672.1|10677.9|10672.9|10675.9|10670.9|16
1658883000000|2022-07-27 00:50:00|10677.2|10672.2|10680.8|10675.8|10682.2|10677.2|10676.1|10671.1|57
1658883300000|2022-07-27 00:55:00|10680.7|10675.7|10679.6|10674.6|10681|10676|10674.8|10669.8|51
1658883600000|2022-07-27 01:00:00|10679.7|10674.7|10680.3|10675.3|10680.5|10675.5|10677.3|10672.3|16
1658883900000|2022-07-27 01:05:00|10680.5|10675.5|10678.5|10673.5|10681.2|10676.2|10678.5|10673.5|4
1658884200000|2022-07-27 01:10:00|10678.2|10673.2|10677.5|10672.5|10681.5|10676.5|10677.4|10672.4|23
1658884500000|2022-07-27 01:15:00|10677.7|10672.7|10679.7|10674.7|10681.6|10676.6|10677.5|10672.5|32
1658884800000|2022-07-27 01:20:00|10679.6|10674.6|10677.8|10672.8|10679.8|10674.8|10676.2|10671.2|64
1658885100000|2022-07-27 01:25:00|10677.7|10672.7|10681.5|10676.5|10681.8|10676.8|10677.5|10672.5|28
1658885400000|2022-07-27 01:30:00|10681.3|10676.3|10678|10673|10684.2|10679.2|10677|10672|156
1658885700000|2022-07-27 01:35:00|10678.1|10673.1|10677.1|10672.1|10679|10674|10675.5|10670.5|33
1658886000000|2022-07-27 01:40:00|10677|10672|10679.2|10674.2|10680|10675|10677|10672|35
1658886300000|2022-07-27 01:45:00|10679.3|10674.3|10674.8|10669.8|10679.3|10674.3|10674.5|10669.5|26
1658886600000|2022-07-27 01:50:00|10675|10670|10675.3|10670.3|10678.3|10673.3|10674.6|10669.6|33
1658886900000|2022-07-27 01:55:00|10675.2|10670.2|10675.8|10670.8|10676|10671|10673.7|10668.7|23
1658887200000|2022-07-27 02:00:00|10675.7|10670.7|10674.8|10669.8|10676.4|10671.4|10673.9|10668.9|56
1658887500000|2022-07-27 02:05:00|10674.7|10669.7|10674.5|10669.5|10676.2|10671.2|10674.3|10669.3|18
1658887800000|2022-07-27 02:10:00|10674.6|10669.6|10677.9|10672.9|10678.3|10673.3|10674.5|10669.5|17
1658888100000|2022-07-27 02:15:00|10678.1|10673.1|10681.5|10676.5|10681.5|10676.5|10677.4|10672.4|10
1658888400000|2022-07-27 02:20:00|10681.6|10676.6|10681|10676|10682.6|10677.6|10680.6|10675.6|26
1658888700000|2022-07-27 02:25:00|10680.8|10675.8|10679.6|10674.6|10681|10676|10678.9|10673.9|7
1658889000000|2022-07-27 02:30:00|10679.8|10674.8|10678.3|10673.3|10681.5|10676.5|10677.8|10672.8|13
1658889300000|2022-07-27 02:35:00|10678.5|10673.5|10675.1|10670.1|10678.5|10673.5|10673.6|10668.6|38
1658889600000|2022-07-27 02:40:00|10675.2|10670.2|10676.8|10671.8|10677|10672|10675.1|10670.1|7
1658889900000|2022-07-27 02:45:00|10677|10672|10677.5|10672.5|10677.8|10672.8|10675.8|10670.8|5
1658890200000|2022-07-27 02:50:00|10677.6|10672.6|10677.3|10672.3|10678.2|10673.2|10676.3|10671.3|8
1658890500000|2022-07-27 02:55:00|10677.5|10672.5|10677.2|10672.2|10680|10675|10677|10672|31
1658890800000|2022-07-27 03:00:00|10677.3|10672.3|10674.3|10669.3|10678|10673|10674.2|10669.2|27
1658891100000|2022-07-27 03:05:00|10674.6|10669.6|10675.7|10670.7|10675.7|10670.7|10672.9|10667.9|32
1658891400000|2022-07-27 03:10:00|10675.6|10670.6|10676.3|10671.3|10678.2|10673.2|10675.3|10670.3|4
1658891700000|2022-07-27 03:15:00|10676.2|10671.2|10674.8|10669.8|10676.7|10671.7|10674.3|10669.3|7
1658892000000|2022-07-27 03:20:00|10674.7|10669.7|10674|10669|10675.5|10670.5|10673.8|10668.8|11
1658892300000|2022-07-27 03:25:00|10674.2|10669.2|10675|10670|10675.5|10670.5|10673.3|10668.3|7
1658892600000|2022-07-27 03:30:00|10675.2|10670.2|10673.8|10668.8|10675.8|10670.8|10673.7|10668.7|19
1658892900000|2022-07-27 03:35:00|10673.7|10668.7|10675.9|10670.9|10676.7|10671.7|10673.4|10668.4|20
1658893200000|2022-07-27 03:40:00|10676.1|10671.1|10675.4|10670.4|10676.7|10671.7|10675.2|10670.2|3
1658893500000|2022-07-27 03:45:00|10675.6|10670.6|10676.7|10671.7|10676.7|10671.7|10674.8|10669.8|7
1658893800000|2022-07-27 03:50:00|10676.6|10671.6|10676.2|10671.2|10677.2|10672.2|10675.3|10670.3|10
1658894100000|2022-07-27 03:55:00|10675.9|10670.9|10677.2|10672.2|10677.3|10672.3|10675.8|10670.8|12
1658894400000|2022-07-27 04:00:00|10677.3|10672.3|10677.4|10672.4|10678.3|10673.3|10677.2|10672.2|10
1658894700000|2022-07-27 04:05:00|10677.7|10672.7|10676.2|10671.2|10677.7|10672.7|10675.7|10670.7|10
1658895000000|2022-07-27 04:10:00|10676.1|10671.1|10676.2|10671.2|10676.7|10671.7|10675.7|10670.7|13
1658895300000|2022-07-27 04:15:00|10675.9|10670.9|10673.1|10668.1|10676.2|10671.2|10672.3|10667.3|17
1658895600000|2022-07-27 04:20:00|10673.2|10668.2|10672.9|10667.9|10673.2|10668.2|10672.2|10667.2|11
1658895900000|2022-07-27 04:25:00|10672.8|10667.8|10672.3|10667.3|10673.7|10668.7|10671.7|10666.7|7
1658896200000|2022-07-27 04:30:00|10672.2|10667.2|10671.8|10666.8|10672.3|10667.3|10671.2|10666.2|28
1658896500000|2022-07-27 04:35:00|10671.7|10666.7|10669.8|10664.8|10671.7|10666.7|10669.3|10664.3|24
1658896800000|2022-07-27 04:40:00|10669.9|10664.9|10671.1|10666.1|10671.7|10666.7|10669.8|10664.8|12
1658897100000|2022-07-27 04:45:00|10671.2|10666.2|10672.1|10667.1|10673|10668|10670.7|10665.7|25
1658897400000|2022-07-27 04:50:00|10672.2|10667.2|10671.8|10666.8|10673.3|10668.3|10671.7|10666.7|11
1658897700000|2022-07-27 04:55:00|10672|10667|10670.7|10665.7|10672.7|10667.7|10670.7|10665.7|4
1658898000000|2022-07-27 05:00:00|10670.6|10665.6|10671.6|10666.6|10672|10667|10670.6|10665.6|10
1658898300000|2022-07-27 05:05:00|10671.7|10666.7|10673.8|10668.8|10674.6|10669.6|10671.3|10666.3|16
1658898600000|2022-07-27 05:10:00|10673.7|10668.7|10672.8|10667.8|10673.7|10668.7|10672.7|10667.7|7
1658898900000|2022-07-27 05:15:00|10672.6|10667.6|10673.4|10668.4|10673.7|10668.7|10672.3|10667.3|8
1658899200000|2022-07-27 05:20:00|10673.3|10668.3|10672.7|10667.7|10673.7|10668.7|10671.8|10666.8|5
1658899500000|2022-07-27 05:25:00|10672.5|10667.5|10670.7|10665.7|10673.6|10668.6|10670.2|10665.2|6
1658899800000|2022-07-27 05:30:00|10670.5|10665.5|10672.5|10667.5|10672.7|10667.7|10668.8|10663.8|46
1658900100000|2022-07-27 05:35:00|10672.4|10667.4|10672.4|10667.4|10673.8|10668.8|10671.5|10666.5|29
1658900400000|2022-07-27 05:40:00|10672.5|10667.5|10670.8|10665.8|10674.3|10669.3|10670|10665|13
1658900700000|2022-07-27 05:45:00|10670.9|10665.9|10670.8|10665.8|10672.3|10667.3|10669.7|10664.7|30
1658901000000|2022-07-27 05:50:00|10670.9|10665.9|10673.4|10668.4|10673.5|10668.5|10670.4|10665.4|27
1658901300000|2022-07-27 05:55:00|10673|10668|10671.8|10666.8|10674.2|10669.2|10671|10666|31
1658901600000|2022-07-27 06:00:00|10671.9|10666.9|10667.9|10662.9|10671.9|10666.9|10661.5|10656.5|118
1658901900000|2022-07-27 06:05:00|10668.2|10663.2|10672.2|10667.2|10672.2|10667.2|10667.8|10662.8|49
1658902200000|2022-07-27 06:10:00|10672|10667|10674.3|10669.3|10675.3|10670.3|10671.8|10666.8|23
1658902500000|2022-07-27 06:15:00|10674.4|10669.4|10679.9|10674.9|10680.8|10675.8|10673.8|10668.8|42
1658902800000|2022-07-27 06:20:00|10679.8|10674.8|10678.7|10673.7|10679.9|10674.9|10675.8|10670.8|36
1658903100000|2022-07-27 06:25:00|10678.8|10673.8|10679.9|10674.9|10680.2|10675.2|10676|10671|23
1658903400000|2022-07-27 06:30:00|10680|10675|10678.4|10673.4|10680.9|10675.9|10678|10673|28
1658903700000|2022-07-27 06:35:00|10678.2|10673.2|10681.8|10676.8|10681.8|10676.8|10677.3|10672.3|39
1658904000000|2022-07-27 06:40:00|10681.5|10676.5|10680.8|10675.8|10682.2|10677.2|10679.3|10674.3|25
1658904300000|2022-07-27 06:45:00|10680.9|10675.9|10684.4|10679.4|10684.7|10679.7|10678.5|10673.5|31
1658904600000|2022-07-27 06:50:00|10684.5|10679.5|10684.9|10679.9|10686.8|10681.8|10683.3|10678.3|77
1658904900000|2022-07-27 06:55:00|10685.1|10680.1|10685.8|10680.8|10688.5|10683.5|10684.1|10679.1|46
1658905200000|2022-07-27 07:00:00|10685.6|10680.6|10674.8|10669.8|10685.7|10680.7|10674.3|10669.3|117
1658905500000|2022-07-27 07:05:00|10675|10670|10677.5|10672.5|10679.5|10674.5|10673.1|10668.1|63
1658905800000|2022-07-27 07:10:00|10677.6|10672.6|10679.9|10674.9|10683|10678|10677.5|10672.5|68
1658906100000|2022-07-27 07:15:00|10680.3|10675.3|10670.3|10665.3|10682.3|10677.3|10670.3|10665.3|76
1658906400000|2022-07-27 07:20:00|10670.4|10665.4|10674.9|10669.9|10675.8|10670.8|10668.6|10663.6|61
1658906700000|2022-07-27 07:25:00|10674.8|10669.8|10676.8|10671.8|10677.3|10672.3|10672.5|10667.5|57
1658907000000|2022-07-27 07:30:00|10676.9|10671.9|10677.8|10672.8|10681.4|10676.4|10676.5|10671.5|49
1658907300000|2022-07-27 07:35:00|10677.9|10672.9|10676.4|10671.4|10678.6|10673.6|10673.3|10668.3|252
1658907600000|2022-07-27 07:40:00|10676.5|10671.5|10682.9|10677.9|10683|10678|10676.5|10671.5|52
1658907900000|2022-07-27 07:45:00|10683.1|10678.1|10680.1|10675.1|10685.4|10680.4|10679|10674|31
1658908200000|2022-07-27 07:50:00|10680|10675|10679.4|10674.4|10681.3|10676.3|10677.3|10672.3|150
1658908500000|2022-07-27 07:55:00|10679.5|10674.5|10678.5|10673.5|10680.1|10675.1|10674.6|10669.6|67
1658908800000|2022-07-27 08:00:00|10678.4|10673.4|10679.5|10674.5|10680.7|10675.7|10676.1|10671.1|145
1658909100000|2022-07-27 08:05:00|10679.4|10674.4|10672.6|10667.6|10680|10675|10668.4|10663.4|56
1658909400000|2022-07-27 08:10:00|10672.5|10667.5|10676|10671|10677.7|10672.7|10671.4|10666.4|127
1658909700000|2022-07-27 08:15:00|10676.2|10671.2|10677.5|10672.5|10680.5|10675.5|10676|10671|148
1658910000000|2022-07-27 08:20:00|10677.2|10672.2|10675.6|10670.6|10680|10675|10674.9|10669.9|136
1658910300000|2022-07-27 08:25:00|10675.8|10670.8|10674.8|10669.8|10676.1|10671.1|10670.5|10665.5|46
1658910600000|2022-07-27 08:30:00|10674.6|10669.6|10673.6|10668.6|10675.3|10670.3|10672.6|10667.6|136
1658910900000|2022-07-27 08:35:00|10673.1|10668.1|10676.2|10671.2|10678|10673|10670.9|10665.9|177
1658911200000|2022-07-27 08:40:00|10676.1|10671.1|10675.8|10670.8|10678|10673|10675.1|10670.1|40
1658911500000|2022-07-27 08:45:00|10676|10671|10678.5|10673.5|10678.5|10673.5|10673.2|10668.2|160
1658911800000|2022-07-27 08:50:00|10678.6|10673.6|10672.1|10667.1|10678.8|10673.8|10671|10666|59
1658912100000|2022-07-27 08:55:00|10672.3|10667.3|10674.6|10669.6|10674.9|10669.9|10669.4|10664.4|161
1658912400000|2022-07-27 09:00:00|10674.8|10669.8|10671.4|10666.4|10676|10671|10671.2|10666.2|45
1658912700000|2022-07-27 09:05:00|10671.3|10666.3|10667.4|10662.4|10671.8|10666.8|10667.4|10662.4|140
1658913000000|2022-07-27 09:10:00|10667.5|10662.5|10666.8|10661.8|10670.4|10665.4|10665.6|10660.6|195
1658913300000|2022-07-27 09:15:00|10666.9|10661.9|10667.1|10662.1|10669.1|10664.1|10665.1|10660.1|183
1658913600000|2022-07-27 09:20:00|10667.3|10662.3|10671.1|10666.1|10671.8|10666.8|10667.1|10662.1|68
1658913900000|2022-07-27 09:25:00|10670.9|10665.9|10669.7|10664.7|10671.6|10666.6|10669.2|10664.2|33
1658914200000|2022-07-27 09:30:00|10669.6|10664.6|10670.2|10665.2|10671.6|10666.6|10669|10664|34
1658914500000|2022-07-27 09:35:00|10670.4|10665.4|10665|10660|10672.2|10667.2|10661.8|10656.8|168
1658914800000|2022-07-27 09:40:00|10664.9|10659.9|10666.7|10661.7|10668.4|10663.4|10663.9|10658.9|32
1658915100000|2022-07-27 09:45:00|10666.6|10661.6|10666.9|10661.9|10667.4|10662.4|10662.1|10657.1|149
1658915400000|2022-07-27 09:50:00|10666.7|10661.7|10669.5|10664.5|10670.7|10665.7|10665.9|10660.9|49
1658915700000|2022-07-27 09:55:00|10669.4|10664.4|10671.4|10666.4|10672.6|10667.6|10669.2|10664.2|30
1658916000000|2022-07-27 10:00:00|10671.2|10666.2|10672.1|10667.1|10674.1|10669.1|10671.2|10666.2|25
1658916300000|2022-07-27 10:05:00|10672.2|10667.2|10673.4|10668.4|10674.1|10669.1|10670.1|10665.1|22
1658916600000|2022-07-27 10:10:00|10673.2|10668.2|10673.7|10668.7|10674.5|10669.5|10670|10665|25
1658916900000|2022-07-27 10:15:00|10673.9|10668.9|10672.6|10667.6|10674.4|10669.4|10669.8|10664.8|42
1658917200000|2022-07-27 10:20:00|10672.7|10667.7|10673.8|10668.8|10675.5|10670.5|10672.3|10667.3|42
1658917500000|2022-07-27 10:25:00|10673.7|10668.7|10672.9|10667.9|10674.8|10669.8|10671.9|10666.9|39
1658917800000|2022-07-27 10:30:00|10672.8|10667.8|10671.7|10666.7|10674.3|10669.3|10669.9|10664.9|65
1658918100000|2022-07-27 10:35:00|10671.8|10666.8|10669.3|10664.3|10674.1|10669.1|10666.6|10661.6|44
1658918400000|2022-07-27 10:40:00|10669.2|10664.2|10669|10664|10669.7|10664.7|10665.3|10660.3|230
1658918700000|2022-07-27 10:45:00|10669.1|10664.1|10670|10665|10670.9|10665.9|10668.3|10663.3|265
1658919000000|2022-07-27 10:50:00|10669.8|10664.8|10668.3|10663.3|10670.7|10665.7|10667|10662|169
1658919300000|2022-07-27 10:55:00|10668.5|10663.5|10668.1|10663.1|10669.6|10664.6|10666.7|10661.7|35
1658919600000|2022-07-27 11:00:00|10668.2|10663.2|10658.8|10653.8|10668.5|10663.5|10658.6|10653.6|282
1658919900000|2022-07-27 11:05:00|10658.7|10653.7|10657|10652|10660.6|10655.6|10654.8|10649.8|108
1658920200000|2022-07-27 11:10:00|10657.2|10652.2|10655.2|10650.2|10657.6|10652.6|10652.7|10647.7|70
1658920500000|2022-07-27 11:15:00|10655.5|10650.5|10658.4|10653.4|10659.9|10654.9|10655.3|10650.3|57
1658920800000|2022-07-27 11:20:00|10658.3|10653.3|10660.2|10655.2|10660.8|10655.8|10656.4|10651.4|54
1658921100000|2022-07-27 11:25:00|10660.3|10655.3|10660.9|10655.9|10661.2|10656.2|10657.3|10652.3|17
1658921400000|2022-07-27 11:30:00|10661.1|10656.1|10656.3|10651.3|10661.2|10656.2|10656.3|10651.3|82
1658921700000|2022-07-27 11:35:00|10656.2|10651.2|10659.3|10654.3|10660.3|10655.3|10655.8|10650.8|24
1658922000000|2022-07-27 11:40:00|10659.4|10654.4|10656.9|10651.9|10660.7|10655.7|10656.3|10651.3|19
1658922300000|2022-07-27 11:45:00|10657.2|10652.2|10660.4|10655.4|10661.1|10656.1|10657.2|10652.2|256
1658922600000|2022-07-27 11:50:00|10660.3|10655.3|10663.8|10658.8|10663.8|10658.8|10658.7|10653.7|41
1658922900000|2022-07-27 11:55:00|10663.7|10658.7|10669.6|10664.6|10670.3|10665.3|10663.2|10658.2|117
1658923200000|2022-07-27 12:00:00|10669.3|10664.3|10671.5|10666.5|10672.8|10667.8|10667.5|10662.5|156
1658923500000|2022-07-27 12:05:00|10671.7|10666.7|10674|10669|10675.3|10670.3|10671|10666|124
1658923800000|2022-07-27 12:10:00|10673.9|10668.9|10668.5|10663.5|10673.9|10668.9|10668.3|10663.3|30
1658924100000|2022-07-27 12:15:00|10668.4|10663.4|10668|10663|10673|10668|10668|10663|47
1658924400000|2022-07-27 12:20:00|10667.8|10662.8|10665.5|10660.5|10669|10664|10664.8|10659.8|109
1658924700000|2022-07-27 12:25:00|10665.3|10660.3|10665.6|10660.6|10666.3|10661.3|10663.3|10658.3|47
1658925000000|2022-07-27 12:30:00|10665.7|10660.7|10671.5|10666.5|10673.1|10668.1|10665.7|10660.7|220
1658925300000|2022-07-27 12:35:00|10671.4|10666.4|10671.5|10666.5|10673.3|10668.3|10669.3|10664.3|151
1658925600000|2022-07-27 12:40:00|10671.7|10666.7|10674.5|10669.5|10676.8|10671.8|10671.7|10666.7|63
1658925900000|2022-07-27 12:45:00|10674.4|10669.4|10675|10670|10677.9|10672.9|10673|10668|101
1658926200000|2022-07-27 12:50:00|10675.2|10670.2|10677.9|10672.9|10679.9|10674.9|10673|10668|203
1658926500000|2022-07-27 12:55:00|10677.7|10672.7|10678.7|10673.7|10680.4|10675.4|10677|10672|81
1658926800000|2022-07-27 13:00:00|10678.8|10673.8|10682.3|10677.3|10682.8|10677.8|10678.3|10673.3|138
1658927100000|2022-07-27 13:05:00|10682.1|10677.1|10680.8|10675.8|10682.8|10677.8|10678.4|10673.4|78
1658927400000|2022-07-27 13:10:00|10680.6|10675.6|10675.3|10670.3|10681.7|10676.7|10675.1|10670.1|86
1658927700000|2022-07-27 13:15:00|10675.4|10670.4|10677|10672|10677.5|10672.5|10671.9|10666.9|109
1658928000000|2022-07-27 13:20:00|10677.1|10672.1|10673.3|10668.3|10681.3|10676.3|10672.5|10667.5|176
1658928300000|2022-07-27 13:25:00|10673.1|10668.1|10679|10674|10679.2|10674.2|10673|10668|71
1658928600000|2022-07-27 13:30:00|10678.9|10673.9|10676.3|10671.3|10680.4|10675.4|10673.3|10668.3|161
1658928900000|2022-07-27 13:35:00|10676.4|10671.4|10675|10670|10679.9|10674.9|10674.3|10669.3|122
1658929200000|2022-07-27 13:40:00|10674.9|10669.9|10681|10676|10684.8|10679.8|10670.6|10665.6|272
1658929500000|2022-07-27 13:45:00|10681.2|10676.2|10687.7|10682.7|10688.8|10683.8|10680.3|10675.3|190
1658929800000|2022-07-27 13:50:00|10687.6|10682.6|10685.9|10680.9|10690.4|10685.4|10684.7|10679.7|178
1658930100000|2022-07-27 13:55:00|10685.7|10680.7|10684|10679|10687.9|10682.9|10681.2|10676.2|100
1658930400000|2022-07-27 14:00:00|10682.8|10677.8|10680.2|10675.2|10683.5|10678.5|10679.2|10674.2|126
1658930700000|2022-07-27 14:05:00|10680.4|10675.4|10691.2|10686.2|10692.9|10687.9|10679.6|10674.6|185
1658931000000|2022-07-27 14:10:00|10691.3|10686.3|10693.8|10688.8|10694.1|10689.1|10687.3|10682.3|99
1658931300000|2022-07-27 14:15:00|10693.7|10688.7|10691.8|10686.8|10693.8|10688.8|10688.1|10683.1|165
1658931600000|2022-07-27 14:20:00|10692|10687|10700|10695|10701.7|10696.7|10690.3|10685.3|527
1658931900000|2022-07-27 14:25:00|10699.7|10694.7|10706.1|10701.1|10706.5|10701.5|10698.2|10693.2|466
1658932200000|2022-07-27 14:30:00|10706.3|10701.3|10704.1|10699.1|10707.4|10702.4|10702.2|10697.2|336
1658932500000|2022-07-27 14:35:00|10704|10699|10701|10696|10704.6|10699.6|10697.5|10692.5|125
1658932800000|2022-07-27 14:40:00|10700.9|10695.9|10702.1|10697.1|10703.4|10698.4|10698.9|10693.9|64
1658933100000|2022-07-27 14:45:00|10702|10697|10696.7|10691.7|10703.3|10698.3|10695.5|10690.5|169
1658933400000|2022-07-27 14:50:00|10696.6|10691.6|10703.4|10698.4|10706.9|10701.9|10696.6|10691.6|170
1658933700000|2022-07-27 14:55:00|10703.2|10698.2|10700.5|10695.5|10708.5|10703.5|10699.5|10694.5|442
1658934000000|2022-07-27 15:00:00|10700.6|10695.6|10702.6|10697.6|10703|10698|10697|10692|232
1658934300000|2022-07-27 15:05:00|10702.9|10697.9|10700.8|10695.8|10706.4|10701.4|10700|10695|155
1658934600000|2022-07-27 15:10:00|10701|10696|10690.4|10685.4|10701.2|10696.2|10689.9|10684.9|219
1658934900000|2022-07-27 15:15:00|10690.5|10685.5|10686|10681|10690.5|10685.5|10685.8|10680.8|207
1658935200000|2022-07-27 15:20:00|10686.1|10681.1|10690|10685|10690.1|10685.1|10684.2|10679.2|213
1658935500000|2022-07-27 15:25:00|10690.1|10685.1|10691.2|10686.2|10692|10687|10688.8|10683.8|167
1658935800000|2022-07-27 15:30:00|10691.4|10686.4|10691.2|10686.2|10693.9|10688.9|10690.6|10685.6|47
1658936100000|2022-07-27 15:35:00|10691.1|10686.1|10692.3|10687.3|10692.5|10687.5|10686.9|10681.9|198
1658936400000|2022-07-27 15:40:00|10692.2|10687.2|10695.2|10690.2|10697.3|10692.3|10691.8|10686.8|181
1658936700000|2022-07-27 15:45:00|10695.3|10690.3|10700.7|10695.7|10700.8|10695.8|10693.7|10688.7|191
1658937000000|2022-07-27 15:50:00|10700.8|10695.8|10709.8|10704.8|10711|10706|10700.1|10695.1|427
1658937300000|2022-07-27 15:55:00|10709.9|10704.9|10711.2|10706.2|10711.2|10706.2|10704.3|10699.3|214
1658937600000|2022-07-27 16:00:00|10711.1|10706.1|10704.4|10699.4|10711.8|10706.8|10704.2|10699.2|137
1658937900000|2022-07-27 16:05:00|10704.3|10699.3|10705.3|10700.3|10706.2|10701.2|10703.8|10698.8|358
1658938200000|2022-07-27 16:10:00|10705.6|10700.6|10702.2|10697.2|10706.1|10701.1|10701.8|10696.8|232
1658938500000|2022-07-27 16:15:00|10702.3|10697.3|10712.1|10707.1|10712.2|10707.2|10702.2|10697.2|336
1658938800000|2022-07-27 16:20:00|10712|10707|10716.8|10711.8|10717.1|10712.1|10711.6|10706.6|308
1658939100000|2022-07-27 16:25:00|10716.6|10711.6|10715.4|10710.4|10716.6|10711.6|10713.9|10708.9|75
1658939400000|2022-07-27 16:30:00|10715.3|10710.3|10711.7|10706.7|10715.6|10710.6|10711.3|10706.3|76
1658939700000|2022-07-27 16:35:00|10712|10707|10713.2|10708.2|10713.3|10708.3|10710.8|10705.8|58
1658940000000|2022-07-27 16:40:00|10713.5|10708.5|10707.5|10702.5|10714.5|10709.5|10707.4|10702.4|116
1658940300000|2022-07-27 16:45:00|10707.7|10702.7|10706.7|10701.7|10707.9|10702.9|10703.9|10698.9|83
1658940600000|2022-07-27 16:50:00|10706.5|10701.5|10704.8|10699.8|10708.2|10703.2|10704.6|10699.6|79
1658940900000|2022-07-27 16:55:00|10704.6|10699.6|10708|10703|10708.5|10703.5|10703.8|10698.8|34
1658941200000|2022-07-27 17:00:00|10707.9|10702.9|10704.5|10699.5|10707.9|10702.9|10704.3|10699.3|90
1658941500000|2022-07-27 17:05:00|10704.8|10699.8|10704|10699|10705.5|10700.5|10703.6|10698.6|57
1658941800000|2022-07-27 17:10:00|10703.9|10698.9|10699|10694|10704.1|10699.1|10698.5|10693.5|204
1658942100000|2022-07-27 17:15:00|10698.9|10693.9|10696.6|10691.6|10698.9|10693.9|10695.8|10690.8|189
1658942400000|2022-07-27 17:20:00|10696.8|10691.8|10697.1|10692.1|10697.4|10692.4|10695.6|10690.6|61
1658942700000|2022-07-27 17:25:00|10696.9|10691.9|10697.9|10692.9|10698|10693|10696|10691|64
1658943000000|2022-07-27 17:30:00|10697.6|10692.6|10700.2|10695.2|10701.5|10696.5|10697.6|10692.6|54
1658943300000|2022-07-27 17:35:00|10700.1|10695.1|10693.2|10688.2|10700.4|10695.4|10692.8|10687.8|449
1658943600000|2022-07-27 17:40:00|10693.1|10688.1|10692.2|10687.2|10693.2|10688.2|10689.3|10684.3|205
1658943900000|2022-07-27 17:45:00|10692.4|10687.4|10689.1|10684.1|10694.5|10689.5|10688.6|10683.6|111
1658944200000|2022-07-27 17:50:00|10689|10684|10684.7|10679.7|10689.1|10684.1|10684.7|10679.7|232
1658944500000|2022-07-27 17:55:00|10684.9|10679.9|10690.4|10685.4|10691.2|10686.2|10681.3|10676.3|170
1658944800000|2022-07-27 18:00:00|10690.6|10685.6|10676.7|10671.7|10695.5|10690.5|10667.4|10662.4|310
1658945100000|2022-07-27 18:05:00|10676.9|10671.9|10684.2|10679.2|10687.5|10682.5|10676.6|10671.6|175
1658945400000|2022-07-27 18:10:00|10683.9|10678.9|10678|10673|10684.2|10679.2|10671.9|10666.9|86
1658945700000|2022-07-27 18:15:00|10678.1|10673.1|10677.4|10672.4|10679.5|10674.5|10673.1|10668.1|79
1658946000000|2022-07-27 18:20:00|10677.2|10672.2|10678.5|10673.5|10680.5|10675.5|10674.8|10669.8|169
1658946300000|2022-07-27 18:25:00|10678.4|10673.4|10677.5|10672.5|10680.6|10675.6|10673.2|10668.2|152
1658946600000|2022-07-27 18:30:00|10677.3|10672.3|10703.3|10698.3|10712.7|10707.7|10676.5|10671.5|837
1658946900000|2022-07-27 18:35:00|10703.2|10698.2|10667.1|10662.1|10705.3|10700.3|10662.8|10657.8|1750
1658947200000|2022-07-27 18:40:00|10667.5|10662.5|10639.8|10634.8|10667.5|10662.5|10630.8|10625.8|894
1658947500000|2022-07-27 18:45:00|10639.7|10634.7|10637|10632|10641|10636|10630.8|10625.8|356
1658947800000|2022-07-27 18:50:00|10636.9|10631.9|10616.4|10611.4|10637.5|10632.5|10611|10606|774
1658948100000|2022-07-27 18:55:00|10617.3|10612.3|10619|10614|10622.5|10617.5|10610.4|10605.4|575
1658948400000|2022-07-27 19:00:00|10618.5|10613.5|10621.8|10616.8|10629.8|10624.8|10616.5|10611.5|399
1658948700000|2022-07-27 19:05:00|10621.2|10616.2|10624.6|10619.6|10626|10621|10616.9|10611.9|146
1658949000000|2022-07-27 19:10:00|10624.5|10619.5|10617.9|10612.9|10625|10620|10610.7|10605.7|258
1658949300000|2022-07-27 19:15:00|10618|10613|10617.6|10612.6|10619|10614|10610.2|10605.2|117
1658949600000|2022-07-27 19:20:00|10617.5|10612.5|10616.5|10611.5|10621.4|10616.4|10613.3|10608.3|100
1658949900000|2022-07-27 19:25:00|10616.3|10611.3|10610.2|10605.2|10617.8|10612.8|10609.7|10604.7|144
1658950200000|2022-07-27 19:30:00|10610.3|10605.3|10601.8|10596.8|10610.3|10605.3|10600.4|10595.4|328
1658950500000|2022-07-27 19:35:00|10601.6|10596.6|10613.5|10608.5|10613.6|10608.6|10601|10596|119
1658950800000|2022-07-27 19:40:00|10613.7|10608.7|10611.3|10606.3|10614.3|10609.3|10609|10604|136
1658951100000|2022-07-27 19:45:00|10611.1|10606.1|10612.4|10607.4|10612.6|10607.6|10604.9|10599.9|71
1658951400000|2022-07-27 19:50:00|10612.5|10607.5|10612.4|10607.4|10615.4|10610.4|10611.1|10606.1|91
1658951700000|2022-07-27 19:55:00|10612.5|10607.5|10611.8|10606.8|10615.6|10610.6|10610.6|10605.6|86
1658952000000|2022-07-27 20:00:00|10611.9|10606.9|10617.8|10612.8|10618|10613|10611.9|10606.9|195
1658952300000|2022-07-27 20:05:00|10617.9|10612.9|10619.5|10614.5|10621.6|10616.6|10615|10610|83
1658952600000|2022-07-27 20:10:00|10619.7|10614.7|10622.1|10617.1|10622.1|10617.1|10618.3|10613.3|19
1658952900000|2022-07-27 20:15:00|10622|10617|10619.3|10614.3|10623.1|10618.1|10619|10614|74
1658953200000|2022-07-27 20:20:00|10619.4|10614.4|10618.8|10613.8|10619.9|10614.9|10618|10613|33
1658953500000|2022-07-27 20:25:00|10618.9|10613.9|10621.3|10616.3|10621.3|10616.3|10618.8|10613.8|14
1658953800000|2022-07-27 20:30:00|10621.1|10616.1|10618.4|10613.4|10621.1|10616.1|10618.4|10613.4|24
1658954100000|2022-07-27 20:35:00|10618.3|10613.3|10618.4|10613.4|10618.7|10613.7|10617.3|10612.3|40
1658954400000|2022-07-27 20:40:00|10618.2|10613.2|10620.6|10615.6|10622.1|10617.1|10617.5|10612.5|30
1658954700000|2022-07-27 20:45:00|10620.4|10615.4|10621.1|10616.1|10621.4|10616.4|10619.5|10614.5|28
1658955000000|2022-07-27 20:50:00|10621.2|10616.2|10618.4|10613.4|10621.2|10616.2|10618|10613|101
1658955300000|2022-07-27 20:55:00|10618.5|10613.5|10621.4|10616.4|10622.5|10617.5|10618.5|10613.5|34
1658966400000|2022-07-28 00:00:00|10611.9|10606.9|10608.4|10603.4|10611.9|10606.9|10605.7|10600.7|143
1658966700000|2022-07-28 00:05:00|10608.2|10603.2|10612.1|10607.1|10612.9|10607.9|10605.7|10600.7|81
1658967000000|2022-07-28 00:10:00|10612|10607|10615.4|10610.4|10615.8|10610.8|10611.6|10606.6|35
1658967300000|2022-07-28 00:15:00|10615.3|10610.3|10621.2|10616.2|10621.2|10616.2|10614.7|10609.7|53
1658967600000|2022-07-28 00:20:00|10621.1|10616.1|10622.3|10617.3|10623.7|10618.7|10620.8|10615.8|78
1658967900000|2022-07-28 00:25:00|10622.2|10617.2|10629.5|10624.5|10629.7|10624.7|10622.2|10617.2|68
1658968200000|2022-07-28 00:30:00|10629.4|10624.4|10624.7|10619.7|10629.6|10624.6|10623.8|10618.8|37
1658968500000|2022-07-28 00:35:00|10624.8|10619.8|10628.7|10623.7|10628.9|10623.9|10624.3|10619.3|216
1658968800000|2022-07-28 00:40:00|10628.5|10623.5|10632.3|10627.3|10632.5|10627.5|10628.2|10623.2|240
1658969100000|2022-07-28 00:45:00|10632.4|10627.4|10630.2|10625.2|10633.5|10628.5|10628.5|10623.5|105
1658969400000|2022-07-28 00:50:00|10630|10625|10627.4|10622.4|10630.2|10625.2|10625.8|10620.8|101
1658969700000|2022-07-28 00:55:00|10627.3|10622.3|10626.8|10621.8|10627.9|10622.9|10624.4|10619.4|49
1658970000000|2022-07-28 01:00:00|10626.9|10621.9|10621.6|10616.6|10628.4|10623.4|10619.3|10614.3|61
1658970300000|2022-07-28 01:05:00|10621.8|10616.8|10618.2|10613.2|10624.1|10619.1|10617.3|10612.3|90
1658970600000|2022-07-28 01:10:00|10618.1|10613.1|10615.2|10610.2|10620.8|10615.8|10613.2|10608.2|62
1658970900000|2022-07-28 01:15:00|10615.1|10610.1|10609.3|10604.3|10616.6|10611.6|10609.3|10604.3|75
1658971200000|2022-07-28 01:20:00|10609.6|10604.6|10612.7|10607.7|10613.6|10608.6|10608.4|10603.4|87
1658971500000|2022-07-28 01:25:00|10612.8|10607.8|10609.9|10604.9|10617.7|10612.7|10609.4|10604.4|88
1658971800000|2022-07-28 01:30:00|10609.8|10604.8|10596.2|10591.2|10610.7|10605.7|10594.6|10589.6|308
1658972100000|2022-07-28 01:35:00|10596|10591|10598.2|10593.2|10598.3|10593.3|10593.2|10588.2|121
1658972400000|2022-07-28 01:40:00|10598.4|10593.4|10601|10596|10604.5|10599.5|10597.3|10592.3|80
1658972700000|2022-07-28 01:45:00|10601.2|10596.2|10596.3|10591.3|10601.3|10596.3|10595.3|10590.3|42
1658973000000|2022-07-28 01:50:00|10596.4|10591.4|10601|10596|10603|10598|10594.9|10589.9|86
1658973300000|2022-07-28 01:55:00|10601.2|10596.2|10603|10598|10604|10599|10599.3|10594.3|99
1658973600000|2022-07-28 02:00:00|10603.2|10598.2|10607.5|10602.5|10608|10603|10601.8|10596.8|70
1658973900000|2022-07-28 02:05:00|10607.4|10602.4|10610.5|10605.5|10610.5|10605.5|10605.5|10600.5|19
1658974200000|2022-07-28 02:10:00|10610.7|10605.7|10608.4|10603.4|10612.4|10607.4|10607.1|10602.1|47
1658974500000|2022-07-28 02:15:00|10608.3|10603.3|10607.8|10602.8|10610.1|10605.1|10607.8|10602.8|33
1658974800000|2022-07-28 02:20:00|10607.9|10602.9|10607.9|10602.9|10609.3|10604.3|10606.5|10601.5|22
1658975100000|2022-07-28 02:25:00|10607.8|10602.8|10607.4|10602.4|10608.3|10603.3|10604.5|10599.5|147
1658975400000|2022-07-28 02:30:00|10607.2|10602.2|10606|10601|10608.3|10603.3|10605.9|10600.9|29
1658975700000|2022-07-28 02:35:00|10605.9|10600.9|10604.2|10599.2|10606|10601|10602.9|10597.9|18
1658976000000|2022-07-28 02:40:00|10604.1|10599.1|10606.5|10601.5|10606.5|10601.5|10604|10599|20
1658976300000|2022-07-28 02:45:00|10606.4|10601.4|10603.5|10598.5|10607.6|10602.6|10603.2|10598.2|14
1658976600000|2022-07-28 02:50:00|10603.6|10598.6|10603.1|10598.1|10604|10599|10601.5|10596.5|14
1658976900000|2022-07-28 02:55:00|10603|10598|10602.7|10597.7|10603|10598|10601.7|10596.7|11
1658977200000|2022-07-28 03:00:00|10602.9|10597.9|10598.1|10593.1|10603|10598|10598|10593|35
1658977500000|2022-07-28 03:05:00|10598|10593|10596|10591|10598.3|10593.3|10595.1|10590.1|29
1658977800000|2022-07-28 03:10:00|10596.1|10591.1|10595.1|10590.1|10596.5|10591.5|10594.8|10589.8|48
1658978100000|2022-07-28 03:15:00|10594.8|10589.8|10598.6|10593.6|10598.8|10593.8|10594.8|10589.8|33
1658978400000|2022-07-28 03:20:00|10598.3|10593.3|10595.9|10590.9|10599.9|10594.9|10595.2|10590.2|22
1658978700000|2022-07-28 03:25:00|10596|10591|10595.6|10590.6|10596.3|10591.3|10594.2|10589.2|21
1658979000000|2022-07-28 03:30:00|10595.4|10590.4|10596.9|10591.9|10599|10594|10595.4|10590.4|25
1658979300000|2022-07-28 03:35:00|10597|10592|10597.4|10592.4|10598.5|10593.5|10596.7|10591.7|20
1658979600000|2022-07-28 03:40:00|10597.5|10592.5|10599.2|10594.2|10599.4|10594.4|10597.2|10592.2|18
1658979900000|2022-07-28 03:45:00|10599.4|10594.4|10602.2|10597.2|10603.5|10598.5|10598.8|10593.8|32
1658980200000|2022-07-28 03:50:00|10602.4|10597.4|10604|10599|10604.4|10599.4|10601.5|10596.5|11
1658980500000|2022-07-28 03:55:00|10603.8|10598.8|10600.6|10595.6|10604.1|10599.1|10600.1|10595.1|28
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10601.2|10596.2|10601.5|10596.5|10598.2|10593.2|16
1658981100000|2022-07-28 04:05:00|10601.1|10596.1|10605.1|10600.1|10605.6|10600.6|10600.7|10595.7|58
1658981400000|2022-07-28 04:10:00|10605|10600|10606|10601|10608|10603|10604.5|10599.5|123
1658981700000|2022-07-28 04:15:00|10606.1|10601.1|10606.2|10601.2|10606.4|10601.4|10603.8|10598.8|15
1658982000000|2022-07-28 04:20:00|10606.1|10601.1|10605.1|10600.1|10606.2|10601.2|10603.7|10598.7|7
1658982300000|2022-07-28 04:25:00|10605.2|10600.2|10601.6|10596.6|10605.6|10600.6|10600.5|10595.5|47
1658982600000|2022-07-28 04:30:00|10601.5|10596.5|10608.4|10603.4|10608.5|10603.5|10591.9|10586.9|333
1658982900000|2022-07-28 04:35:00|10608.2|10603.2|10606.5|10601.5|10609.3|10604.3|10605.1|10600.1|111
1658983200000|2022-07-28 04:40:00|10606.6|10601.6|10604.9|10599.9|10606.6|10601.6|10604.3|10599.3|53
1658983500000|2022-07-28 04:45:00|10604.8|10599.8|10603.5|10598.5|10607.2|10602.2|10603|10598|32
1658983800000|2022-07-28 04:50:00|10603.6|10598.6|10605.9|10600.9|10606|10601|10602|10597|14
1658984100000|2022-07-28 04:55:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10603|10598|24
1658984400000|2022-07-28 05:00:00|10607.6|10602.6|10606|10601|10607.7|10602.7|10605.1|10600.1|32
1658984700000|2022-07-28 05:05:00|10606.1|10601.1|10608.6|10603.6|10609.7|10604.7|10606.1|10601.1|47
1658985000000|2022-07-28 05:10:00|10608.5|10603.5|10607.4|10602.4|10608.6|10603.6|10606|10601|18
1658985300000|2022-07-28 05:15:00|10607.2|10602.2|10606.9|10601.9|10608.9|10603.9|10605.5|10600.5|10
1658985600000|2022-07-28 05:20:00|10607|10602|10605.9|10600.9|10607.5|10602.5|10605.2|10600.2|16
1658985900000|2022-07-28 05:25:00|10606|10601|10604|10599|10606.2|10601.2|10603.8|10598.8|30
1658986200000|2022-07-28 05:30:00|10604.1|10599.1|10602.1|10597.1|10604.2|10599.2|10600.5|10595.5|45
1658986500000|2022-07-28 05:35:00|10602|10597|10602.3|10597.3|10603.4|10598.4|10601|10596|23
1658986800000|2022-07-28 05:40:00|10602.4|10597.4|10598.5|10593.5|10604.4|10599.4|10598|10593|35
1658987100000|2022-07-28 05:45:00|10598.6|10593.6|10595.6|10590.6|10599.9|10594.9|10594.1|10589.1|30
1658987400000|2022-07-28 05:50:00|10595.7|10590.7|10588.9|10583.9|10595.7|10590.7|10587.7|10582.7|276
1658987700000|2022-07-28 05:55:00|10589.2|10584.2|10591.1|10586.1|10592|10587|10587.7|10582.7|169
1658988000000|2022-07-28 06:00:00|10591.2|10586.2|10588.7|10583.7|10594|10589|10588.6|10583.6|78
1658988300000|2022-07-28 06:05:00|10588.9|10583.9|10586.1|10581.1|10590.6|10585.6|10583.8|10578.8|336
1658988600000|2022-07-28 06:10:00|10586|10581|10589.7|10584.7|10589.8|10584.8|10585.3|10580.3|177
1658988900000|2022-07-28 06:15:00|10589.8|10584.8|10589.7|10584.7|10594.3|10589.3|10588.6|10583.6|225
1658989200000|2022-07-28 06:20:00|10589.6|10584.6|10588.3|10583.3|10591.6|10586.6|10587.5|10582.5|34
1658989500000|2022-07-28 06:25:00|10588.5|10583.5|10587.1|10582.1|10591|10586|10586|10581|65
1658989800000|2022-07-28 06:30:00|10587|10582|10586.7|10581.7|10587.7|10582.7|10580.3|10575.3|337
1658990100000|2022-07-28 06:35:00|10586.8|10581.8|10587.1|10582.1|10587.6|10582.6|10584.2|10579.2|127
1658990400000|2022-07-28 06:40:00|10587.2|10582.2|10588.7|10583.7|10590.8|10585.8|10586.9|10581.9|106
1658990700000|2022-07-28 06:45:00|10588.6|10583.6|10600.1|10595.1|10602|10597|10588.6|10583.6|188
1658991000000|2022-07-28 06:50:00|10599.8|10594.8|10603.5|10598.5|10606.7|10601.7|10599.5|10594.5|125
1658991300000|2022-07-28 06:55:00|10603.6|10598.6|10595.5|10590.5|10605.8|10600.8|10595.2|10590.2|218
1658991600000|2022-07-28 07:00:00|10595.7|10590.7|10600|10595|10603.2|10598.2|10595.7|10590.7|134
1658991900000|2022-07-28 07:05:00|10599.8|10594.8|10601.1|10596.1|10603.5|10598.5|10595.7|10590.7|74
1658992200000|2022-07-28 07:10:00|10601.2|10596.2|10602|10597|10607.4|10602.4|10599.5|10594.5|130
1658992500000|2022-07-28 07:15:00|10602.2|10597.2|10603.5|10598.5|10604.8|10599.8|10599.4|10594.4|183
1658992800000|2022-07-28 07:20:00|10603.4|10598.4|10619.4|10614.4|10621.8|10616.8|10602.7|10597.7|249
1658993100000|2022-07-28 07:25:00|10619.3|10614.3|10611.4|10606.4|10620.6|10615.6|10610.2|10605.2|177
1658993400000|2022-07-28 07:30:00|10611.6|10606.6|10614.3|10609.3|10619.3|10614.3|10610.7|10605.7|135
1658993700000|2022-07-28 07:35:00|10614.4|10609.4|10613.8|10608.8|10616.7|10611.7|10613.3|10608.3|56
1658994000000|2022-07-28 07:40:00|10613.7|10608.7|10613.6|10608.6|10614.8|10609.8|10606.9|10601.9|40
1658994300000|2022-07-28 07:45:00|10613.7|10608.7|10611.8|10606.8|10615.1|10610.1|10609.8|10604.8|43
1658994600000|2022-07-28 07:50:00|10611.9|10606.9|10607.1|10602.1|10613|10608|10607.1|10602.1|26
1658994900000|2022-07-28 07:55:00|10606.9|10601.9|10599.1|10594.1|10607.3|10602.3|10598.3|10593.3|109
1658995200000|2022-07-28 08:00:00|10597.8|10592.8|10604.8|10599.8|10607.1|10602.1|10596.4|10591.4|118
1658995500000|2022-07-28 08:05:00|10604.7|10599.7|10603.9|10598.9|10607.2|10602.2|10601.2|10596.2|51
1658995800000|2022-07-28 08:10:00|10604.1|10599.1|10603.7|10598.7|10608.9|10603.9|10603.3|10598.3|40
1658996100000|2022-07-28 08:15:00|10603.8|10598.8|10598.9|10593.9|10605.6|10600.6|10598.8|10593.8|21
1658996400000|2022-07-28 08:20:00|10599.1|10594.1|10598.3|10593.3|10599.6|10594.6|10596.2|10591.2|44
1658996700000|2022-07-28 08:25:00|10598.2|10593.2|10603.6|10598.6|10604.6|10599.6|10598.2|10593.2|45
1658997000000|2022-07-28 08:30:00|10603.4|10598.4|10601.5|10596.5|10605.9|10600.9|10601.4|10596.4|23
1658997300000|2022-07-28 08:35:00|10601.4|10596.4|10600.5|10595.5|10601.9|10596.9|10596.2|10591.2|25
1658997600000|2022-07-28 08:40:00|10600.4|10595.4|10595.1|10590.1|10601.1|10596.1|10592.9|10587.9|36
1658997900000|2022-07-28 08:45:00|10595.2|10590.2|10592.2|10587.2|10596.6|10591.6|10592|10587|46
1658998200000|2022-07-28 08:50:00|10592.4|10587.4|10597.4|10592.4|10597.7|10592.7|10590.1|10585.1|101
1658998500000|2022-07-28 08:55:00|10597.6|10592.6|10590.6|10585.6|10600.1|10595.1|10589.5|10584.5|51
1658998800000|2022-07-28 09:00:00|10591.8|10586.8|10600.2|10595.2|10602.5|10597.5|10591.8|10586.8|134
1658999100000|2022-07-28 09:05:00|10600.3|10595.3|10601.2|10596.2|10603.5|10598.5|10599.1|10594.1|47
1658999400000|2022-07-28 09:10:00|10601|10596|10602.8|10597.8|10604.3|10599.3|10600.4|10595.4|44
1658999700000|2022-07-28 09:15:00|10602.9|10597.9|10600.5|10595.5|10603.2|10598.2|10599.4|10594.4|35
1659000000000|2022-07-28 09:20:00|10600.7|10595.7|10601.3|10596.3|10603.9|10598.9|10599.4|10594.4|30
1659000300000|2022-07-28 09:25:00|10601.2|10596.2|10604|10599|10604.3|10599.3|10600.9|10595.9|23
1659000600000|2022-07-28 09:30:00|10604.2|10599.2|10605.9|10600.9|10610.4|10605.4|10603.9|10598.9|66
1659000900000|2022-07-28 09:35:00|10606|10601|10611.1|10606.1|10611.8|10606.8|10604.1|10599.1|31
1659001200000|2022-07-28 09:40:00|10611|10606|10612.5|10607.5|10612.6|10607.6|10609.7|10604.7|41
1659001500000|2022-07-28 09:45:00|10612.4|10607.4|10623.9|10618.9|10625.2|10620.2|10612.2|10607.2|229
1659001800000|2022-07-28 09:50:00|10623.7|10618.7|10632.1|10627.1|10633.9|10628.9|10621.2|10616.2|246
1659002100000|2022-07-28 09:55:00|10632|10627|10640.5|10635.5|10641.1|10636.1|10631.9|10626.9|215
1659002400000|2022-07-28 10:00:00|10640.4|10635.4|10633.8|10628.8|10643.1|10638.1|10633.6|10628.6|397
1659002700000|2022-07-28 10:05:00|10633.6|10628.6|10636|10631|10636.5|10631.5|10631.9|10626.9|77
1659003000000|2022-07-28 10:10:00|10636.1|10631.1|10634.5|10629.5|10638.4|10633.4|10632.8|10627.8|68
1659003300000|2022-07-28 10:15:00|10634.6|10629.6|10636.9|10631.9|10639.8|10634.8|10633.4|10628.4|75
1659003600000|2022-07-28 10:20:00|10636.7|10631.7|10635.1|10630.1|10636.8|10631.8|10632.4|10627.4|40
1659003900000|2022-07-28 10:25:00|10635.5|10630.5|10636.1|10631.1|10638.6|10633.6|10633.5|10628.5|86
1659004200000|2022-07-28 10:30:00|10636.3|10631.3|10635.5|10630.5|10640.6|10635.6|10634.3|10629.3|28
1659004500000|2022-07-28 10:35:00|10635.6|10630.6|10640.5|10635.5|10640.5|10635.5|10635.5|10630.5|46
1659004800000|2022-07-28 10:40:00|10640.8|10635.8|10651.4|10646.4|10651.6|10646.6|10639.3|10634.3|304
1659005100000|2022-07-28 10:45:00|10651.2|10646.2|10664.5|10659.5|10664.9|10659.9|10650.1|10645.1|591
1659005400000|2022-07-28 10:50:00|10664.3|10659.3|10662.6|10657.6|10665|10660|10659.6|10654.6|178
1659005700000|2022-07-28 10:55:00|10662.8|10657.8|10657.6|10652.6|10665|10660|10657.3|10652.3|107
1659006000000|2022-07-28 11:00:00|10657.5|10652.5|10658.1|10653.1|10660.3|10655.3|10655|10650|81
1659006300000|2022-07-28 11:05:00|10658|10653|10658.1|10653.1|10662.9|10657.9|10656|10651|79
1659006600000|2022-07-28 11:10:00|10657.5|10652.5|10660.1|10655.1|10663.1|10658.1|10657.5|10652.5|43
1659006900000|2022-07-28 11:15:00|10660|10655|10661.4|10656.4|10661.6|10656.6|10658.2|10653.2|91
1659007200000|2022-07-28 11:20:00|10661.6|10656.6|10663.1|10658.1|10669|10664|10660.5|10655.5|122
1659007500000|2022-07-28 11:25:00|10663|10658|10663.1|10658.1|10668.2|10663.2|10663|10658|35
1659007800000|2022-07-28 11:30:00|10662.9|10657.9|10662.5|10657.5|10665.4|10660.4|10659|10654|60
1659008100000|2022-07-28 11:35:00|10662.4|10657.4|10661.5|10656.5|10662.8|10657.8|10658.7|10653.7|147
1659008400000|2022-07-28 11:40:00|10661.6|10656.6|10663.3|10658.3|10666.3|10661.3|10661.4|10656.4|33
1659008700000|2022-07-28 11:45:00|10663.4|10658.4|10664.3|10659.3|10666.1|10661.1|10661.4|10656.4|44
1659009000000|2022-07-28 11:50:00|10664.1|10659.1|10663.5|10658.5|10671.1|10666.1|10662.7|10657.7|73
1659009300000|2022-07-28 11:55:00|10663.4|10658.4|10669|10664|10672.6|10667.6|10663.3|10658.3|154
1659009600000|2022-07-28 12:00:00|10669.1|10664.1|10667|10662|10670.4|10665.4|10662.5|10657.5|191
1659009900000|2022-07-28 12:05:00|10666.9|10661.9|10671.2|10666.2|10671.6|10666.6|10664.2|10659.2|103
1659010200000|2022-07-28 12:10:00|10671.4|10666.4|10667.9|10662.9|10672.4|10667.4|10667.5|10662.5|98
1659010500000|2022-07-28 12:15:00|10668|10663|10660.5|10655.5|10668.7|10663.7|10660.2|10655.2|103
1659010800000|2022-07-28 12:20:00|10660.6|10655.6|10662.4|10657.4|10664|10659|10658.3|10653.3|253
1659011100000|2022-07-28 12:25:00|10662.6|10657.6|10664.9|10659.9|10667.7|10662.7|10655.9|10650.9|238
1659011400000|2022-07-28 12:30:00|10664.7|10659.7|10639.8|10634.8|10664.7|10659.7|10634.6|10629.4|475
1659011700000|2022-07-28 12:35:00|10639.7|10634.7|10635.9|10630.9|10642.9|10637.9|10630.6|10625.6|285
1659012000000|2022-07-28 12:40:00|10636|10631|10632.4|10627.4|10644.5|10639.5|10630.8|10625.8|375
1659012300000|2022-07-28 12:45:00|10632.5|10627.5|10623.5|10618.5|10635.1|10630.1|10622.6|10617.6|388
1659012600000|2022-07-28 12:50:00|10623.6|10618.6|10625.1|10620.1|10629.7|10624.7|10622.3|10617.3|397
1659012900000|2022-07-28 12:55:00|10625.2|10620.2|10625.5|10620.5|10626.5|10621.5|10614.7|10609.7|408
1659013200000|2022-07-28 13:00:00|10625.6|10620.6|10639.3|10634.3|10640.2|10635.2|10623|10618|246
1659013500000|2022-07-28 13:05:00|10639.5|10634.5|10637.3|10632.3|10640.5|10635.5|10632.2|10627.2|110
1659013800000|2022-07-28 13:10:00|10637.2|10632.2|10621.7|10616.7|10637.3|10632.3|10621.4|10616.4|234
1659014100000|2022-07-28 13:15:00|10621.8|10616.8|10613.6|10608.6|10625.7|10620.7|10612.8|10607.8|213
1659014400000|2022-07-28 13:20:00|10613.4|10608.4|10619.8|10614.8|10623.2|10618.2|10612.8|10607.8|143
1659014700000|2022-07-28 13:25:00|10619|10614|10617.4|10612.4|10621.4|10616.4|10612.6|10607.6|201
1659015000000|2022-07-28 13:30:00|10617.3|10612.3|10626.7|10621.7|10631.3|10626.3|10614.5|10609.5|701
1659015300000|2022-07-28 13:35:00|10626.5|10621.5|10627.4|10622.4|10629.4|10624.4|10617.5|10612.5|138
1659015600000|2022-07-28 13:40:00|10627.7|10622.7|10627.8|10622.8|10628.7|10623.7|10619.2|10614.2|176
1659015900000|2022-07-28 13:45:00|10627.4|10622.4|10635.2|10630.2|10644|10639|10625.5|10620.5|248
1659016200000|2022-07-28 13:50:00|10635.1|10630.1|10652.1|10647.1|10655.5|10650.5|10632.9|10627.9|435
1659016500000|2022-07-28 13:55:00|10652.2|10647.2|10645.9|10640.9|10655.7|10650.7|10644.1|10639.1|645
1659016800000|2022-07-28 14:00:00|10645.7|10640.7|10639.5|10634.5|10645.7|10640.7|10636.7|10631.7|290
1659017100000|2022-07-28 14:05:00|10639.4|10634.4|10640|10635|10647.8|10642.8|10639.2|10634.2|221
1659017400000|2022-07-28 14:10:00|10640.1|10635.1|10642.1|10637.1|10646.1|10641.1|10634.1|10629.1|275
1659017700000|2022-07-28 14:15:00|10641.9|10636.9|10634|10629|10642.6|10637.6|10632.7|10627.7|365
1659018000000|2022-07-28 14:20:00|10633.8|10628.8|10629.7|10624.7|10638.2|10633.2|10629.1|10624.1|204
1659018300000|2022-07-28 14:25:00|10629.4|10624.4|10631.4|10626.4|10634|10629|10626.4|10621.4|174
1659018600000|2022-07-28 14:30:00|10631|10626|10634.8|10629.8|10639.3|10634.3|10629.9|10624.9|156
1659018900000|2022-07-28 14:35:00|10634.7|10629.7|10629.5|10624.5|10636.6|10631.6|10626.2|10621.2|115
1659019200000|2022-07-28 14:40:00|10629.2|10624.2|10630.1|10625.1|10636.2|10631.2|10628.3|10623.3|81
1659019500000|2022-07-28 14:45:00|10630.3|10625.3|10626.2|10621.2|10633.1|10628.1|10625.3|10620.3|165
1659019800000|2022-07-28 14:50:00|10626.3|10621.3|10632.3|10627.3|10633.6|10628.6|10624.5|10619.5|125
1659020100000|2022-07-28 14:55:00|10632.5|10627.5|10630.2|10625.2|10637.5|10632.5|10628.7|10623.7|198
1659020400000|2022-07-28 15:00:00|10630.3|10625.3|10632.1|10627.1|10633|10628|10627.3|10622.3|119
1659020700000|2022-07-28 15:05:00|10632.5|10627.5|10634.7|10629.7|10636.2|10631.2|10631.2|10626.2|96
1659021000000|2022-07-28 15:10:00|10634.5|10629.5|10638.6|10633.6|10640|10635|10634.3|10629.3|82
1659021300000|2022-07-28 15:15:00|10638.5|10633.5|10635.3|10630.3|10641.1|10636.1|10633.2|10628.2|83
1659021600000|2022-07-28 15:20:00|10635.2|10630.2|10627.1|10622.1|10638.1|10633.1|10627|10622|68
1659021900000|2022-07-28 15:25:00|10627|10622|10624.2|10619.2|10627.3|10622.3|10620|10615|145
1659022200000|2022-07-28 15:30:00|10624|10619|10620.8|10615.8|10625.6|10620.6|10618.2|10613.2|135
1659022500000|2022-07-28 15:35:00|10621|10616|10620.7|10615.7|10626.1|10621.1|10620|10615|85
1659022800000|2022-07-28 15:40:00|10620.8|10615.8|10621.9|10616.9|10625.5|10620.5|10618.6|10613.6|47
1659023100000|2022-07-28 15:45:00|10622.1|10617.1|10622.1|10617.1|10627.5|10622.5|10621.9|10616.9|47
1659023400000|2022-07-28 15:50:00|10622.2|10617.2|10626.1|10621.1|10626.3|10621.3|10621.4|10616.4|36
1659023700000|2022-07-28 15:55:00|10626.2|10621.2|10622.7|10617.7|10631.5|10626.5|10622.6|10617.6|125
1659024000000|2022-07-28 16:00:00|10623.2|10618.2|10630.6|10625.6|10631.5|10626.5|10623.2|10618.2|128
1659024300000|2022-07-28 16:05:00|10630.8|10625.8|10633.9|10628.9|10635.5|10630.5|10627.4|10622.4|53
1659024600000|2022-07-28 16:10:00|10634|10629|10634.5|10629.5|10637.6|10632.6|10632.4|10627.4|55
1659024900000|2022-07-28 16:15:00|10634.6|10629.6|10638.8|10633.8|10638.8|10633.8|10634.3|10629.3|51
1659025200000|2022-07-28 16:20:00|10638.7|10633.7|10635.5|10630.5|10639.7|10634.7|10634.1|10629.1|75
1659025500000|2022-07-28 16:25:00|10635.7|10630.7|10638.8|10633.8|10640.2|10635.2|10635.7|10630.7|50
1659025800000|2022-07-28 16:30:00|10638.9|10633.9|10640.9|10635.9|10642.9|10637.9|10638.3|10633.3|51
1659026100000|2022-07-28 16:35:00|10640.8|10635.8|10633.3|10628.3|10640.8|10635.8|10633.1|10628.1|67
1659026400000|2022-07-28 16:40:00|10633.4|10628.4|10635.2|10630.2|10636.9|10631.9|10632.1|10627.1|27
1659026700000|2022-07-28 16:45:00|10635.3|10630.3|10632.9|10627.9|10635.3|10630.3|10632.3|10627.3|28
1659027000000|2022-07-28 16:50:00|10632.8|10627.8|10635.5|10630.5|10636.4|10631.4|10632.6|10627.6|35
1659027300000|2022-07-28 16:55:00|10635.3|10630.3|10628.6|10623.6|10636.4|10631.4|10628.5|10623.5|50
1659027600000|2022-07-28 17:00:00|10628.8|10623.8|10626.4|10621.4|10630.2|10625.2|10625.3|10620.3|39
1659027900000|2022-07-28 17:05:00|10626.3|10621.3|10620.1|10615.1|10626.3|10621.3|10620.1|10615.1|44
1659028200000|2022-07-28 17:10:00|10620|10615|10624.1|10619.1|10624.3|10619.3|10620|10615|92
1659028500000|2022-07-28 17:15:00|10624.3|10619.3|10625.4|10620.4|10627|10622|10624|10619|57
1659028800000|2022-07-28 17:20:00|10625.2|10620.2|10627.1|10622.1|10627.4|10622.4|10624.2|10619.2|53
1659029100000|2022-07-28 17:25:00|10627|10622|10626.1|10621.1|10628.3|10623.3|10626|10621|16
1659029400000|2022-07-28 17:30:00|10626.3|10621.3|10626.9|10621.9|10627.4|10622.4|10625.4|10620.4|30
1659029700000|2022-07-28 17:35:00|10626.5|10621.5|10623.6|10618.6|10626.5|10621.5|10623.1|10618.1|37
1659030000000|2022-07-28 17:40:00|10623.8|10618.8|10621.5|10616.5|10623.8|10618.8|10620.1|10615.1|58
1659030300000|2022-07-28 17:45:00|10621.4|10616.4|10622.3|10617.3|10624.2|10619.2|10621.4|10616.4|24
1659030600000|2022-07-28 17:50:00|10622.4|10617.4|10624.3|10619.3|10624.7|10619.7|10622.3|10617.3|90
1659030900000|2022-07-28 17:55:00|10624.2|10619.2|10624.7|10619.7|10624.9|10619.9|10623.3|10618.3|58
1659031200000|2022-07-28 18:00:00|10624.5|10619.5|10624.9|10619.9|10626.3|10621.3|10624.2|10619.2|51
1659031500000|2022-07-28 18:05:00|10625|10620|10628.9|10623.9|10629.4|10624.4|10624.9|10619.9|17
1659031800000|2022-07-28 18:10:00|10628.8|10623.8|10626.6|10621.6|10628.8|10623.8|10626.6|10621.6|29
1659032100000|2022-07-28 18:15:00|10626.8|10621.8|10622.8|10617.8|10626.8|10621.8|10622.6|10617.6|50
1659032400000|2022-07-28 18:20:00|10622.9|10617.9|10621.1|10616.1|10623.9|10618.9|10620.6|10615.6|35
1659032700000|2022-07-28 18:25:00|10621.2|10616.2|10621|10616|10621.7|10616.7|10619.1|10614.1|67
1659033000000|2022-07-28 18:30:00|10621.3|10616.3|10623|10618|10623.9|10618.9|10620.6|10615.6|40
1659033300000|2022-07-28 18:35:00|10622.9|10617.9|10621.5|10616.5|10622.9|10617.9|10619.8|10614.8|41
1659033600000|2022-07-28 18:40:00|10621.6|10616.6|10621|10616|10623.6|10618.6|10619.9|10614.9|23
1659033900000|2022-07-28 18:45:00|10620.9|10615.9|10619.6|10614.6|10621.5|10616.5|10618|10613|37
1659034200000|2022-07-28 18:50:00|10619.5|10614.5|10614.2|10609.2|10619.9|10614.9|10613.6|10608.6|42
1659034500000|2022-07-28 18:55:00|10614.3|10609.3|10610.8|10605.8|10614.7|10609.7|10610.5|10605.5|275
1659034800000|2022-07-28 19:00:00|10610.6|10605.6|10607.6|10602.6|10610.8|10605.8|10606.1|10601.1|82
1659035100000|2022-07-28 19:05:00|10607.7|10602.7|10601.4|10596.4|10608.6|10603.6|10600.9|10595.9|54
1659035400000|2022-07-28 19:10:00|10601.3|10596.3|10603.4|10598.4|10603.8|10598.8|10601.2|10596.2|190
1659035700000|2022-07-28 19:15:00|10603.3|10598.3|10600.8|10595.8|10603.3|10598.3|10600.1|10595.1|47
1659036000000|2022-07-28 19:20:00|10600.5|10595.5|10599.4|10594.4|10601.7|10596.7|10599|10594|34
1659036300000|2022-07-28 19:25:00|10599.2|10594.2|10600|10595|10600.5|10595.5|10598.5|10593.5|39
1659036600000|2022-07-28 19:30:00|10600.1|10595.1|10599.5|10594.5|10600.9|10595.9|10599.4|10594.4|35
1659036900000|2022-07-28 19:35:00|10599.8|10594.8|10601.1|10596.1|10602.4|10597.4|10599.8|10594.8|38
1659037200000|2022-07-28 19:40:00|10601.3|10596.3|10601|10596|10603|10598|10600.6|10595.6|27
1659037500000|2022-07-28 19:45:00|10601.3|10596.3|10602.1|10597.1|10602.9|10597.9|10600.3|10595.3|22
1659037800000|2022-07-28 19:50:00|10602|10597|10599.8|10594.8|10602.5|10597.5|10599.5|10594.5|37
1659038100000|2022-07-28 19:55:00|10599.9|10594.9|10600.3|10595.3|10602.3|10597.3|10599.8|10594.8|79
1659038400000|2022-07-28 20:00:00|10600.4|10595.4|10599.9|10594.9|10601.3|10596.3|10599|10594|62
1659038700000|2022-07-28 20:05:00|10599.7|10594.7|10597.5|10592.5|10599.9|10594.9|10597.5|10592.5|48
1659039000000|2022-07-28 20:10:00|10597.8|10592.8|10598|10593|10598.8|10593.8|10596.5|10591.5|32
1659039300000|2022-07-28 20:15:00|10598.1|10593.1|10596.9|10591.9|10598.3|10593.3|10596.6|10591.6|15
1659039600000|2022-07-28 20:20:00|10597|10592|10594|10589|10597.4|10592.4|10593.3|10588.3|30
1659039900000|2022-07-28 20:25:00|10594.1|10589.1|10595.1|10590.1|10595.1|10590.1|10594|10589|10
1659040200000|2022-07-28 20:30:00|10595.3|10590.3|10594.3|10589.3|10595.4|10590.4|10592.9|10587.9|48
1659040500000|2022-07-28 20:35:00|10594.1|10589.1|10590.2|10585.2|10594.1|10589.1|10590.2|10585.2|28
1659040800000|2022-07-28 20:40:00|10590.5|10585.5|10589.4|10584.4|10590.5|10585.5|10588.5|10583.5|28
1659041100000|2022-07-28 20:45:00|10589.5|10584.5|10590.6|10585.6|10590.9|10585.9|10589.2|10584.2|33
1659041400000|2022-07-28 20:50:00|10590.7|10585.7|10588.9|10583.9|10590.9|10585.9|10588.6|10583.6|19
1659041700000|2022-07-28 20:55:00|10589|10584|10594.8|10585.8|10594.9|10587.2|10589|10584|30
1658966400000|2022-07-28 00:00:00|10611.9|10606.9|10608.4|10603.4|10611.9|10606.9|10605.7|10600.7|143
1658966700000|2022-07-28 00:05:00|10608.2|10603.2|10612.1|10607.1|10612.9|10607.9|10605.7|10600.7|81
1658967000000|2022-07-28 00:10:00|10612|10607|10615.4|10610.4|10615.8|10610.8|10611.6|10606.6|35
1658967300000|2022-07-28 00:15:00|10615.3|10610.3|10621.2|10616.2|10621.2|10616.2|10614.7|10609.7|53
1658967600000|2022-07-28 00:20:00|10621.1|10616.1|10622.3|10617.3|10623.7|10618.7|10620.8|10615.8|78
1658967900000|2022-07-28 00:25:00|10622.2|10617.2|10629.5|10624.5|10629.7|10624.7|10622.2|10617.2|68
1658968200000|2022-07-28 00:30:00|10629.4|10624.4|10624.7|10619.7|10629.6|10624.6|10623.8|10618.8|37
1658968500000|2022-07-28 00:35:00|10624.8|10619.8|10628.7|10623.7|10628.9|10623.9|10624.3|10619.3|216
1658968800000|2022-07-28 00:40:00|10628.5|10623.5|10632.3|10627.3|10632.5|10627.5|10628.2|10623.2|240
1658969100000|2022-07-28 00:45:00|10632.4|10627.4|10630.2|10625.2|10633.5|10628.5|10628.5|10623.5|105
1658969400000|2022-07-28 00:50:00|10630|10625|10627.4|10622.4|10630.2|10625.2|10625.8|10620.8|101
1658969700000|2022-07-28 00:55:00|10627.3|10622.3|10626.8|10621.8|10627.9|10622.9|10624.4|10619.4|49
1658970000000|2022-07-28 01:00:00|10626.9|10621.9|10621.6|10616.6|10628.4|10623.4|10619.3|10614.3|61
1658970300000|2022-07-28 01:05:00|10621.8|10616.8|10618.2|10613.2|10624.1|10619.1|10617.3|10612.3|90
1658970600000|2022-07-28 01:10:00|10618.1|10613.1|10615.2|10610.2|10620.8|10615.8|10613.2|10608.2|62
1658970900000|2022-07-28 01:15:00|10615.1|10610.1|10609.3|10604.3|10616.6|10611.6|10609.3|10604.3|75
1658971200000|2022-07-28 01:20:00|10609.6|10604.6|10612.7|10607.7|10613.6|10608.6|10608.4|10603.4|87
1658971500000|2022-07-28 01:25:00|10612.8|10607.8|10609.9|10604.9|10617.7|10612.7|10609.4|10604.4|88
1658971800000|2022-07-28 01:30:00|10609.8|10604.8|10596.2|10591.2|10610.7|10605.7|10594.6|10589.6|308
1658972100000|2022-07-28 01:35:00|10596|10591|10598.2|10593.2|10598.3|10593.3|10593.2|10588.2|121
1658972400000|2022-07-28 01:40:00|10598.4|10593.4|10601|10596|10604.5|10599.5|10597.3|10592.3|80
1658972700000|2022-07-28 01:45:00|10601.2|10596.2|10596.3|10591.3|10601.3|10596.3|10595.3|10590.3|42
1658973000000|2022-07-28 01:50:00|10596.4|10591.4|10601|10596|10603|10598|10594.9|10589.9|86
1658973300000|2022-07-28 01:55:00|10601.2|10596.2|10603|10598|10604|10599|10599.3|10594.3|99
1658973600000|2022-07-28 02:00:00|10603.2|10598.2|10607.5|10602.5|10608|10603|10601.8|10596.8|70
1658973900000|2022-07-28 02:05:00|10607.4|10602.4|10610.5|10605.5|10610.5|10605.5|10605.5|10600.5|19
1658974200000|2022-07-28 02:10:00|10610.7|10605.7|10608.4|10603.4|10612.4|10607.4|10607.1|10602.1|47
1658974500000|2022-07-28 02:15:00|10608.3|10603.3|10607.8|10602.8|10610.1|10605.1|10607.8|10602.8|33
1658974800000|2022-07-28 02:20:00|10607.9|10602.9|10607.9|10602.9|10609.3|10604.3|10606.5|10601.5|22
1658975100000|2022-07-28 02:25:00|10607.8|10602.8|10607.4|10602.4|10608.3|10603.3|10604.5|10599.5|147
1658975400000|2022-07-28 02:30:00|10607.2|10602.2|10606|10601|10608.3|10603.3|10605.9|10600.9|29
1658975700000|2022-07-28 02:35:00|10605.9|10600.9|10604.2|10599.2|10606|10601|10602.9|10597.9|18
1658976000000|2022-07-28 02:40:00|10604.1|10599.1|10606.5|10601.5|10606.5|10601.5|10604|10599|20
1658976300000|2022-07-28 02:45:00|10606.4|10601.4|10603.5|10598.5|10607.6|10602.6|10603.2|10598.2|14
1658976600000|2022-07-28 02:50:00|10603.6|10598.6|10603.1|10598.1|10604|10599|10601.5|10596.5|14
1658976900000|2022-07-28 02:55:00|10603|10598|10602.7|10597.7|10603|10598|10601.7|10596.7|11
1658977200000|2022-07-28 03:00:00|10602.9|10597.9|10598.1|10593.1|10603|10598|10598|10593|35
1658977500000|2022-07-28 03:05:00|10598|10593|10596|10591|10598.3|10593.3|10595.1|10590.1|29
1658977800000|2022-07-28 03:10:00|10596.1|10591.1|10595.1|10590.1|10596.5|10591.5|10594.8|10589.8|48
1658978100000|2022-07-28 03:15:00|10594.8|10589.8|10598.6|10593.6|10598.8|10593.8|10594.8|10589.8|33
1658978400000|2022-07-28 03:20:00|10598.3|10593.3|10595.9|10590.9|10599.9|10594.9|10595.2|10590.2|22
1658978700000|2022-07-28 03:25:00|10596|10591|10595.6|10590.6|10596.3|10591.3|10594.2|10589.2|21
1658979000000|2022-07-28 03:30:00|10595.4|10590.4|10596.9|10591.9|10599|10594|10595.4|10590.4|25
1658979300000|2022-07-28 03:35:00|10597|10592|10597.4|10592.4|10598.5|10593.5|10596.7|10591.7|20
1658979600000|2022-07-28 03:40:00|10597.5|10592.5|10599.2|10594.2|10599.4|10594.4|10597.2|10592.2|18
1658979900000|2022-07-28 03:45:00|10599.4|10594.4|10602.2|10597.2|10603.5|10598.5|10598.8|10593.8|32
1658980200000|2022-07-28 03:50:00|10602.4|10597.4|10604|10599|10604.4|10599.4|10601.5|10596.5|11
1658980500000|2022-07-28 03:55:00|10603.8|10598.8|10600.6|10595.6|10604.1|10599.1|10600.1|10595.1|28
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10601.2|10596.2|10601.5|10596.5|10598.2|10593.2|16
1658981100000|2022-07-28 04:05:00|10601.1|10596.1|10605.1|10600.1|10605.6|10600.6|10600.7|10595.7|58
1658981400000|2022-07-28 04:10:00|10605|10600|10606|10601|10608|10603|10604.5|10599.5|123
1658981700000|2022-07-28 04:15:00|10606.1|10601.1|10606.2|10601.2|10606.4|10601.4|10603.8|10598.8|15
1658982000000|2022-07-28 04:20:00|10606.1|10601.1|10605.1|10600.1|10606.2|10601.2|10603.7|10598.7|7
1658982300000|2022-07-28 04:25:00|10605.2|10600.2|10601.6|10596.6|10605.6|10600.6|10600.5|10595.5|47
1658982600000|2022-07-28 04:30:00|10601.5|10596.5|10608.4|10603.4|10608.5|10603.5|10591.9|10586.9|333
1658982900000|2022-07-28 04:35:00|10608.2|10603.2|10606.5|10601.5|10609.3|10604.3|10605.1|10600.1|111
1658983200000|2022-07-28 04:40:00|10606.6|10601.6|10604.9|10599.9|10606.6|10601.6|10604.3|10599.3|53
1658983500000|2022-07-28 04:45:00|10604.8|10599.8|10603.5|10598.5|10607.2|10602.2|10603|10598|32
1658983800000|2022-07-28 04:50:00|10603.6|10598.6|10605.9|10600.9|10606|10601|10602|10597|14
1658984100000|2022-07-28 04:55:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10603|10598|24
1658984400000|2022-07-28 05:00:00|10607.6|10602.6|10606|10601|10607.7|10602.7|10605.1|10600.1|32
1658984700000|2022-07-28 05:05:00|10606.1|10601.1|10608.6|10603.6|10609.7|10604.7|10606.1|10601.1|47
1658985000000|2022-07-28 05:10:00|10608.5|10603.5|10607.4|10602.4|10608.6|10603.6|10606|10601|18
1658985300000|2022-07-28 05:15:00|10607.2|10602.2|10606.9|10601.9|10608.9|10603.9|10605.5|10600.5|10
1658985600000|2022-07-28 05:20:00|10607|10602|10605.9|10600.9|10607.5|10602.5|10605.2|10600.2|16
1658985900000|2022-07-28 05:25:00|10606|10601|10604|10599|10606.2|10601.2|10603.8|10598.8|30
1658986200000|2022-07-28 05:30:00|10604.1|10599.1|10602.1|10597.1|10604.2|10599.2|10600.5|10595.5|45
1658986500000|2022-07-28 05:35:00|10602|10597|10602.3|10597.3|10603.4|10598.4|10601|10596|23
1658986800000|2022-07-28 05:40:00|10602.4|10597.4|10598.5|10593.5|10604.4|10599.4|10598|10593|35
1658987100000|2022-07-28 05:45:00|10598.6|10593.6|10595.6|10590.6|10599.9|10594.9|10594.1|10589.1|30
1658987400000|2022-07-28 05:50:00|10595.7|10590.7|10588.9|10583.9|10595.7|10590.7|10587.7|10582.7|276
1658987700000|2022-07-28 05:55:00|10589.2|10584.2|10591.1|10586.1|10592|10587|10587.7|10582.7|169
1658988000000|2022-07-28 06:00:00|10591.2|10586.2|10588.7|10583.7|10594|10589|10588.6|10583.6|78
1658988300000|2022-07-28 06:05:00|10588.9|10583.9|10586.1|10581.1|10590.6|10585.6|10583.8|10578.8|336
1658988600000|2022-07-28 06:10:00|10586|10581|10589.7|10584.7|10589.8|10584.8|10585.3|10580.3|177
1658988900000|2022-07-28 06:15:00|10589.8|10584.8|10589.7|10584.7|10594.3|10589.3|10588.6|10583.6|225
1658989200000|2022-07-28 06:20:00|10589.6|10584.6|10588.3|10583.3|10591.6|10586.6|10587.5|10582.5|34
1658989500000|2022-07-28 06:25:00|10588.5|10583.5|10587.1|10582.1|10591|10586|10586|10581|65
1658989800000|2022-07-28 06:30:00|10587|10582|10586.7|10581.7|10587.7|10582.7|10580.3|10575.3|337
1658990100000|2022-07-28 06:35:00|10586.8|10581.8|10587.1|10582.1|10587.6|10582.6|10584.2|10579.2|127
1658990400000|2022-07-28 06:40:00|10587.2|10582.2|10588.7|10583.7|10590.8|10585.8|10586.9|10581.9|106
1658990700000|2022-07-28 06:45:00|10588.6|10583.6|10600.1|10595.1|10602|10597|10588.6|10583.6|188
1658991000000|2022-07-28 06:50:00|10599.8|10594.8|10603.5|10598.5|10606.7|10601.7|10599.5|10594.5|125
1658991300000|2022-07-28 06:55:00|10603.6|10598.6|10595.5|10590.5|10605.8|10600.8|10595.2|10590.2|218
1658991600000|2022-07-28 07:00:00|10595.7|10590.7|10600|10595|10603.2|10598.2|10595.7|10590.7|134
1658991900000|2022-07-28 07:05:00|10599.8|10594.8|10601.1|10596.1|10603.5|10598.5|10595.7|10590.7|74
1658992200000|2022-07-28 07:10:00|10601.2|10596.2|10602|10597|10607.4|10602.4|10599.5|10594.5|130
1658992500000|2022-07-28 07:15:00|10602.2|10597.2|10603.5|10598.5|10604.8|10599.8|10599.4|10594.4|183
1658992800000|2022-07-28 07:20:00|10603.4|10598.4|10619.4|10614.4|10621.8|10616.8|10602.7|10597.7|249
1658993100000|2022-07-28 07:25:00|10619.3|10614.3|10611.4|10606.4|10620.6|10615.6|10610.2|10605.2|177
1658993400000|2022-07-28 07:30:00|10611.6|10606.6|10614.3|10609.3|10619.3|10614.3|10610.7|10605.7|135
1658993700000|2022-07-28 07:35:00|10614.4|10609.4|10613.8|10608.8|10616.7|10611.7|10613.3|10608.3|56
1658994000000|2022-07-28 07:40:00|10613.7|10608.7|10613.6|10608.6|10614.8|10609.8|10606.9|10601.9|40
1658994300000|2022-07-28 07:45:00|10613.7|10608.7|10611.8|10606.8|10615.1|10610.1|10609.8|10604.8|43
1658994600000|2022-07-28 07:50:00|10611.9|10606.9|10607.1|10602.1|10613|10608|10607.1|10602.1|26
1658994900000|2022-07-28 07:55:00|10606.9|10601.9|10599.1|10594.1|10607.3|10602.3|10598.3|10593.3|109
1658995200000|2022-07-28 08:00:00|10597.8|10592.8|10604.8|10599.8|10607.1|10602.1|10596.4|10591.4|118
1658995500000|2022-07-28 08:05:00|10604.7|10599.7|10603.9|10598.9|10607.2|10602.2|10601.2|10596.2|51
1658995800000|2022-07-28 08:10:00|10604.1|10599.1|10603.7|10598.7|10608.9|10603.9|10603.3|10598.3|40
1658996100000|2022-07-28 08:15:00|10603.8|10598.8|10598.9|10593.9|10605.6|10600.6|10598.8|10593.8|21
1658996400000|2022-07-28 08:20:00|10599.1|10594.1|10598.3|10593.3|10599.6|10594.6|10596.2|10591.2|44
1658996700000|2022-07-28 08:25:00|10598.2|10593.2|10603.6|10598.6|10604.6|10599.6|10598.2|10593.2|45
1658997000000|2022-07-28 08:30:00|10603.4|10598.4|10601.5|10596.5|10605.9|10600.9|10601.4|10596.4|23
1658997300000|2022-07-28 08:35:00|10601.4|10596.4|10600.5|10595.5|10601.9|10596.9|10596.2|10591.2|25
1658997600000|2022-07-28 08:40:00|10600.4|10595.4|10595.1|10590.1|10601.1|10596.1|10592.9|10587.9|36
1658997900000|2022-07-28 08:45:00|10595.2|10590.2|10592.2|10587.2|10596.6|10591.6|10592|10587|46
1658998200000|2022-07-28 08:50:00|10592.4|10587.4|10597.4|10592.4|10597.7|10592.7|10590.1|10585.1|101
1658998500000|2022-07-28 08:55:00|10597.6|10592.6|10590.6|10585.6|10600.1|10595.1|10589.5|10584.5|51
1658998800000|2022-07-28 09:00:00|10591.8|10586.8|10600.2|10595.2|10602.5|10597.5|10591.8|10586.8|134
1658999100000|2022-07-28 09:05:00|10600.3|10595.3|10601.2|10596.2|10603.5|10598.5|10599.1|10594.1|47
1658999400000|2022-07-28 09:10:00|10601|10596|10602.8|10597.8|10604.3|10599.3|10600.4|10595.4|44
1658999700000|2022-07-28 09:15:00|10602.9|10597.9|10600.5|10595.5|10603.2|10598.2|10599.4|10594.4|35
1659000000000|2022-07-28 09:20:00|10600.7|10595.7|10601.3|10596.3|10603.9|10598.9|10599.4|10594.4|30
1659000300000|2022-07-28 09:25:00|10601.2|10596.2|10604|10599|10604.3|10599.3|10600.9|10595.9|23
1659000600000|2022-07-28 09:30:00|10604.2|10599.2|10605.9|10600.9|10610.4|10605.4|10603.9|10598.9|66
1659000900000|2022-07-28 09:35:00|10606|10601|10611.1|10606.1|10611.8|10606.8|10604.1|10599.1|31
1659001200000|2022-07-28 09:40:00|10611|10606|10612.5|10607.5|10612.6|10607.6|10609.7|10604.7|41
1659001500000|2022-07-28 09:45:00|10612.4|10607.4|10623.9|10618.9|10625.2|10620.2|10612.2|10607.2|229
1659001800000|2022-07-28 09:50:00|10623.7|10618.7|10632.1|10627.1|10633.9|10628.9|10621.2|10616.2|246
1659002100000|2022-07-28 09:55:00|10632|10627|10640.5|10635.5|10641.1|10636.1|10631.9|10626.9|215
1659002400000|2022-07-28 10:00:00|10640.4|10635.4|10633.8|10628.8|10643.1|10638.1|10633.6|10628.6|397
1659002700000|2022-07-28 10:05:00|10633.6|10628.6|10636|10631|10636.5|10631.5|10631.9|10626.9|77
1659003000000|2022-07-28 10:10:00|10636.1|10631.1|10634.5|10629.5|10638.4|10633.4|10632.8|10627.8|68
1659003300000|2022-07-28 10:15:00|10634.6|10629.6|10636.9|10631.9|10639.8|10634.8|10633.4|10628.4|75
1659003600000|2022-07-28 10:20:00|10636.7|10631.7|10635.1|10630.1|10636.8|10631.8|10632.4|10627.4|40
1659003900000|2022-07-28 10:25:00|10635.5|10630.5|10636.1|10631.1|10638.6|10633.6|10633.5|10628.5|86
1659004200000|2022-07-28 10:30:00|10636.3|10631.3|10635.5|10630.5|10640.6|10635.6|10634.3|10629.3|28
1659004500000|2022-07-28 10:35:00|10635.6|10630.6|10640.5|10635.5|10640.5|10635.5|10635.5|10630.5|46
1659004800000|2022-07-28 10:40:00|10640.8|10635.8|10651.4|10646.4|10651.6|10646.6|10639.3|10634.3|304
1659005100000|2022-07-28 10:45:00|10651.2|10646.2|10664.5|10659.5|10664.9|10659.9|10650.1|10645.1|591
1659005400000|2022-07-28 10:50:00|10664.3|10659.3|10662.6|10657.6|10665|10660|10659.6|10654.6|178
1659005700000|2022-07-28 10:55:00|10662.8|10657.8|10657.6|10652.6|10665|10660|10657.3|10652.3|107
1659006000000|2022-07-28 11:00:00|10657.5|10652.5|10658.1|10653.1|10660.3|10655.3|10655|10650|81
1659006300000|2022-07-28 11:05:00|10658|10653|10658.1|10653.1|10662.9|10657.9|10656|10651|79
1659006600000|2022-07-28 11:10:00|10657.5|10652.5|10660.1|10655.1|10663.1|10658.1|10657.5|10652.5|43
1659006900000|2022-07-28 11:15:00|10660|10655|10661.4|10656.4|10661.6|10656.6|10658.2|10653.2|91
1659007200000|2022-07-28 11:20:00|10661.6|10656.6|10663.1|10658.1|10669|10664|10660.5|10655.5|122
1659007500000|2022-07-28 11:25:00|10663|10658|10663.1|10658.1|10668.2|10663.2|10663|10658|35
1659007800000|2022-07-28 11:30:00|10662.9|10657.9|10662.5|10657.5|10665.4|10660.4|10659|10654|60
1659008100000|2022-07-28 11:35:00|10662.4|10657.4|10661.5|10656.5|10662.8|10657.8|10658.7|10653.7|147
1659008400000|2022-07-28 11:40:00|10661.6|10656.6|10663.3|10658.3|10666.3|10661.3|10661.4|10656.4|33
1659008700000|2022-07-28 11:45:00|10663.4|10658.4|10664.3|10659.3|10666.1|10661.1|10661.4|10656.4|44
1659009000000|2022-07-28 11:50:00|10664.1|10659.1|10663.5|10658.5|10671.1|10666.1|10662.7|10657.7|73
1659009300000|2022-07-28 11:55:00|10663.4|10658.4|10669|10664|10672.6|10667.6|10663.3|10658.3|154
1659009600000|2022-07-28 12:00:00|10669.1|10664.1|10667|10662|10670.4|10665.4|10662.5|10657.5|191
1659009900000|2022-07-28 12:05:00|10666.9|10661.9|10671.2|10666.2|10671.6|10666.6|10664.2|10659.2|103
1659010200000|2022-07-28 12:10:00|10671.4|10666.4|10667.9|10662.9|10672.4|10667.4|10667.5|10662.5|98
1659010500000|2022-07-28 12:15:00|10668|10663|10660.5|10655.5|10668.7|10663.7|10660.2|10655.2|103
1659010800000|2022-07-28 12:20:00|10660.6|10655.6|10662.4|10657.4|10664|10659|10658.3|10653.3|253
1659011100000|2022-07-28 12:25:00|10662.6|10657.6|10664.9|10659.9|10667.7|10662.7|10655.9|10650.9|238
1659011400000|2022-07-28 12:30:00|10664.7|10659.7|10639.8|10634.8|10664.7|10659.7|10634.6|10629.4|475
1659011700000|2022-07-28 12:35:00|10639.7|10634.7|10635.9|10630.9|10642.9|10637.9|10630.6|10625.6|285
1659012000000|2022-07-28 12:40:00|10636|10631|10632.4|10627.4|10644.5|10639.5|10630.8|10625.8|375
1659012300000|2022-07-28 12:45:00|10632.5|10627.5|10623.5|10618.5|10635.1|10630.1|10622.6|10617.6|388
1659012600000|2022-07-28 12:50:00|10623.6|10618.6|10625.1|10620.1|10629.7|10624.7|10622.3|10617.3|397
1659012900000|2022-07-28 12:55:00|10625.2|10620.2|10625.5|10620.5|10626.5|10621.5|10614.7|10609.7|408
1659013200000|2022-07-28 13:00:00|10625.6|10620.6|10639.3|10634.3|10640.2|10635.2|10623|10618|246
1659013500000|2022-07-28 13:05:00|10639.5|10634.5|10637.3|10632.3|10640.5|10635.5|10632.2|10627.2|110
1659013800000|2022-07-28 13:10:00|10637.2|10632.2|10621.7|10616.7|10637.3|10632.3|10621.4|10616.4|234
1659014100000|2022-07-28 13:15:00|10621.8|10616.8|10613.6|10608.6|10625.7|10620.7|10612.8|10607.8|213
1659014400000|2022-07-28 13:20:00|10613.4|10608.4|10619.8|10614.8|10623.2|10618.2|10612.8|10607.8|143
1659014700000|2022-07-28 13:25:00|10619|10614|10617.4|10612.4|10621.4|10616.4|10612.6|10607.6|201
1659015000000|2022-07-28 13:30:00|10617.3|10612.3|10626.7|10621.7|10631.3|10626.3|10614.5|10609.5|701
1659015300000|2022-07-28 13:35:00|10626.5|10621.5|10627.4|10622.4|10629.4|10624.4|10617.5|10612.5|138
1659015600000|2022-07-28 13:40:00|10627.7|10622.7|10627.8|10622.8|10628.7|10623.7|10619.2|10614.2|176
1659015900000|2022-07-28 13:45:00|10627.4|10622.4|10635.2|10630.2|10644|10639|10625.5|10620.5|248
1659016200000|2022-07-28 13:50:00|10635.1|10630.1|10652.1|10647.1|10655.5|10650.5|10632.9|10627.9|435
1659016500000|2022-07-28 13:55:00|10652.2|10647.2|10645.9|10640.9|10655.7|10650.7|10644.1|10639.1|645
1659016800000|2022-07-28 14:00:00|10645.7|10640.7|10639.5|10634.5|10645.7|10640.7|10636.7|10631.7|290
1659017100000|2022-07-28 14:05:00|10639.4|10634.4|10640|10635|10647.8|10642.8|10639.2|10634.2|221
1659017400000|2022-07-28 14:10:00|10640.1|10635.1|10642.1|10637.1|10646.1|10641.1|10634.1|10629.1|275
1659017700000|2022-07-28 14:15:00|10641.9|10636.9|10634|10629|10642.6|10637.6|10632.7|10627.7|365
1659018000000|2022-07-28 14:20:00|10633.8|10628.8|10629.7|10624.7|10638.2|10633.2|10629.1|10624.1|204
1659018300000|2022-07-28 14:25:00|10629.4|10624.4|10631.4|10626.4|10634|10629|10626.4|10621.4|174
1659018600000|2022-07-28 14:30:00|10631|10626|10634.8|10629.8|10639.3|10634.3|10629.9|10624.9|156
1659018900000|2022-07-28 14:35:00|10634.7|10629.7|10629.5|10624.5|10636.6|10631.6|10626.2|10621.2|115
1659019200000|2022-07-28 14:40:00|10629.2|10624.2|10630.1|10625.1|10636.2|10631.2|10628.3|10623.3|81
1659019500000|2022-07-28 14:45:00|10630.3|10625.3|10626.2|10621.2|10633.1|10628.1|10625.3|10620.3|165
1659019800000|2022-07-28 14:50:00|10626.3|10621.3|10632.3|10627.3|10633.6|10628.6|10624.5|10619.5|125
1659020100000|2022-07-28 14:55:00|10632.5|10627.5|10630.2|10625.2|10637.5|10632.5|10628.7|10623.7|198
1659020400000|2022-07-28 15:00:00|10630.3|10625.3|10632.1|10627.1|10633|10628|10627.3|10622.3|119
1659020700000|2022-07-28 15:05:00|10632.5|10627.5|10634.7|10629.7|10636.2|10631.2|10631.2|10626.2|96
1659021000000|2022-07-28 15:10:00|10634.5|10629.5|10638.6|10633.6|10640|10635|10634.3|10629.3|82
1659021300000|2022-07-28 15:15:00|10638.5|10633.5|10635.3|10630.3|10641.1|10636.1|10633.2|10628.2|83
1659021600000|2022-07-28 15:20:00|10635.2|10630.2|10627.1|10622.1|10638.1|10633.1|10627|10622|68
1659021900000|2022-07-28 15:25:00|10627|10622|10624.2|10619.2|10627.3|10622.3|10620|10615|145
1659022200000|2022-07-28 15:30:00|10624|10619|10620.8|10615.8|10625.6|10620.6|10618.2|10613.2|135
1659022500000|2022-07-28 15:35:00|10621|10616|10620.7|10615.7|10626.1|10621.1|10620|10615|85
1659022800000|2022-07-28 15:40:00|10620.8|10615.8|10621.9|10616.9|10625.5|10620.5|10618.6|10613.6|47
1659023100000|2022-07-28 15:45:00|10622.1|10617.1|10622.1|10617.1|10627.5|10622.5|10621.9|10616.9|47
1659023400000|2022-07-28 15:50:00|10622.2|10617.2|10626.1|10621.1|10626.3|10621.3|10621.4|10616.4|36
1659023700000|2022-07-28 15:55:00|10626.2|10621.2|10622.7|10617.7|10631.5|10626.5|10622.6|10617.6|125
1659024000000|2022-07-28 16:00:00|10623.2|10618.2|10630.6|10625.6|10631.5|10626.5|10623.2|10618.2|128
1659024300000|2022-07-28 16:05:00|10630.8|10625.8|10633.9|10628.9|10635.5|10630.5|10627.4|10622.4|53
1659024600000|2022-07-28 16:10:00|10634|10629|10634.5|10629.5|10637.6|10632.6|10632.4|10627.4|55
1659024900000|2022-07-28 16:15:00|10634.6|10629.6|10638.8|10633.8|10638.8|10633.8|10634.3|10629.3|51
1659025200000|2022-07-28 16:20:00|10638.7|10633.7|10635.5|10630.5|10639.7|10634.7|10634.1|10629.1|75
1659025500000|2022-07-28 16:25:00|10635.7|10630.7|10638.8|10633.8|10640.2|10635.2|10635.7|10630.7|50
1659025800000|2022-07-28 16:30:00|10638.9|10633.9|10640.9|10635.9|10642.9|10637.9|10638.3|10633.3|51
1659026100000|2022-07-28 16:35:00|10640.8|10635.8|10633.3|10628.3|10640.8|10635.8|10633.1|10628.1|67
1659026400000|2022-07-28 16:40:00|10633.4|10628.4|10635.2|10630.2|10636.9|10631.9|10632.1|10627.1|27
1659026700000|2022-07-28 16:45:00|10635.3|10630.3|10632.9|10627.9|10635.3|10630.3|10632.3|10627.3|28
1659027000000|2022-07-28 16:50:00|10632.8|10627.8|10635.5|10630.5|10636.4|10631.4|10632.6|10627.6|35
1659027300000|2022-07-28 16:55:00|10635.3|10630.3|10628.6|10623.6|10636.4|10631.4|10628.5|10623.5|50
1659027600000|2022-07-28 17:00:00|10628.8|10623.8|10626.4|10621.4|10630.2|10625.2|10625.3|10620.3|39
1659027900000|2022-07-28 17:05:00|10626.3|10621.3|10620.1|10615.1|10626.3|10621.3|10620.1|10615.1|44
1659028200000|2022-07-28 17:10:00|10620|10615|10624.1|10619.1|10624.3|10619.3|10620|10615|92
1659028500000|2022-07-28 17:15:00|10624.3|10619.3|10625.4|10620.4|10627|10622|10624|10619|57
1659028800000|2022-07-28 17:20:00|10625.2|10620.2|10627.1|10622.1|10627.4|10622.4|10624.2|10619.2|53
1659029100000|2022-07-28 17:25:00|10627|10622|10626.1|10621.1|10628.3|10623.3|10626|10621|16
1659029400000|2022-07-28 17:30:00|10626.3|10621.3|10626.9|10621.9|10627.4|10622.4|10625.4|10620.4|30
1659029700000|2022-07-28 17:35:00|10626.5|10621.5|10623.6|10618.6|10626.5|10621.5|10623.1|10618.1|37
1659030000000|2022-07-28 17:40:00|10623.8|10618.8|10621.5|10616.5|10623.8|10618.8|10620.1|10615.1|58
1659030300000|2022-07-28 17:45:00|10621.4|10616.4|10622.3|10617.3|10624.2|10619.2|10621.4|10616.4|24
1659030600000|2022-07-28 17:50:00|10622.4|10617.4|10624.3|10619.3|10624.7|10619.7|10622.3|10617.3|90
1659030900000|2022-07-28 17:55:00|10624.2|10619.2|10624.7|10619.7|10624.9|10619.9|10623.3|10618.3|58
1659031200000|2022-07-28 18:00:00|10624.5|10619.5|10624.9|10619.9|10626.3|10621.3|10624.2|10619.2|51
1659031500000|2022-07-28 18:05:00|10625|10620|10628.9|10623.9|10629.4|10624.4|10624.9|10619.9|17
1659031800000|2022-07-28 18:10:00|10628.8|10623.8|10626.6|10621.6|10628.8|10623.8|10626.6|10621.6|29
1659032100000|2022-07-28 18:15:00|10626.8|10621.8|10622.8|10617.8|10626.8|10621.8|10622.6|10617.6|50
1659032400000|2022-07-28 18:20:00|10622.9|10617.9|10621.1|10616.1|10623.9|10618.9|10620.6|10615.6|35
1659032700000|2022-07-28 18:25:00|10621.2|10616.2|10621|10616|10621.7|10616.7|10619.1|10614.1|67
1659033000000|2022-07-28 18:30:00|10621.3|10616.3|10623|10618|10623.9|10618.9|10620.6|10615.6|40
1659033300000|2022-07-28 18:35:00|10622.9|10617.9|10621.5|10616.5|10622.9|10617.9|10619.8|10614.8|41
1659033600000|2022-07-28 18:40:00|10621.6|10616.6|10621|10616|10623.6|10618.6|10619.9|10614.9|23
1659033900000|2022-07-28 18:45:00|10620.9|10615.9|10619.6|10614.6|10621.5|10616.5|10618|10613|37
1659034200000|2022-07-28 18:50:00|10619.5|10614.5|10614.2|10609.2|10619.9|10614.9|10613.6|10608.6|42
1659034500000|2022-07-28 18:55:00|10614.3|10609.3|10610.8|10605.8|10614.7|10609.7|10610.5|10605.5|275
1659034800000|2022-07-28 19:00:00|10610.6|10605.6|10607.6|10602.6|10610.8|10605.8|10606.1|10601.1|82
1659035100000|2022-07-28 19:05:00|10607.7|10602.7|10601.4|10596.4|10608.6|10603.6|10600.9|10595.9|54
1659035400000|2022-07-28 19:10:00|10601.3|10596.3|10603.4|10598.4|10603.8|10598.8|10601.2|10596.2|190
1659035700000|2022-07-28 19:15:00|10603.3|10598.3|10600.8|10595.8|10603.3|10598.3|10600.1|10595.1|47
1659036000000|2022-07-28 19:20:00|10600.5|10595.5|10599.4|10594.4|10601.7|10596.7|10599|10594|34
1659036300000|2022-07-28 19:25:00|10599.2|10594.2|10600|10595|10600.5|10595.5|10598.5|10593.5|39
1659036600000|2022-07-28 19:30:00|10600.1|10595.1|10599.5|10594.5|10600.9|10595.9|10599.4|10594.4|35
1659036900000|2022-07-28 19:35:00|10599.8|10594.8|10601.1|10596.1|10602.4|10597.4|10599.8|10594.8|38
1659037200000|2022-07-28 19:40:00|10601.3|10596.3|10601|10596|10603|10598|10600.6|10595.6|27
1659037500000|2022-07-28 19:45:00|10601.3|10596.3|10602.1|10597.1|10602.9|10597.9|10600.3|10595.3|22
1659037800000|2022-07-28 19:50:00|10602|10597|10599.8|10594.8|10602.5|10597.5|10599.5|10594.5|37
1659038100000|2022-07-28 19:55:00|10599.9|10594.9|10600.3|10595.3|10602.3|10597.3|10599.8|10594.8|79
1659038400000|2022-07-28 20:00:00|10600.4|10595.4|10599.9|10594.9|10601.3|10596.3|10599|10594|62
1659038700000|2022-07-28 20:05:00|10599.7|10594.7|10597.5|10592.5|10599.9|10594.9|10597.5|10592.5|48
1659039000000|2022-07-28 20:10:00|10597.8|10592.8|10598|10593|10598.8|10593.8|10596.5|10591.5|32
1659039300000|2022-07-28 20:15:00|10598.1|10593.1|10596.9|10591.9|10598.3|10593.3|10596.6|10591.6|15
1659039600000|2022-07-28 20:20:00|10597|10592|10594|10589|10597.4|10592.4|10593.3|10588.3|30
1659039900000|2022-07-28 20:25:00|10594.1|10589.1|10595.1|10590.1|10595.1|10590.1|10594|10589|10
1659040200000|2022-07-28 20:30:00|10595.3|10590.3|10594.3|10589.3|10595.4|10590.4|10592.9|10587.9|48
1659040500000|2022-07-28 20:35:00|10594.1|10589.1|10590.2|10585.2|10594.1|10589.1|10590.2|10585.2|28
1659040800000|2022-07-28 20:40:00|10590.5|10585.5|10589.4|10584.4|10590.5|10585.5|10588.5|10583.5|28
1659041100000|2022-07-28 20:45:00|10589.5|10584.5|10590.6|10585.6|10590.9|10585.9|10589.2|10584.2|33
1659041400000|2022-07-28 20:50:00|10590.7|10585.7|10588.9|10583.9|10590.9|10585.9|10588.6|10583.6|19
1659041700000|2022-07-28 20:55:00|10589|10584|10594.8|10585.8|10594.9|10587.2|10589|10584|30
1659052800000|2022-07-29 00:00:00|10595.3|10590.3|10595.9|10590.9|10596.4|10591.4|10592.4|10587.4|228
1659053100000|2022-07-29 00:05:00|10596.2|10591.2|10595.3|10590.3|10598.4|10593.4|10595.2|10590.2|101
1659053400000|2022-07-29 00:10:00|10595.2|10590.2|10600.4|10595.4|10600.7|10595.7|10595.2|10590.2|31
1659053700000|2022-07-29 00:15:00|10600.3|10595.3|10594.6|10589.6|10600.3|10595.3|10594.2|10589.2|11
1659054000000|2022-07-29 00:20:00|10594.4|10589.4|10595.6|10590.6|10595.6|10590.6|10593.5|10588.5|20
1659054300000|2022-07-29 00:25:00|10595.7|10590.7|10599.4|10594.4|10599.4|10594.4|10595.3|10590.3|8
1659054600000|2022-07-29 00:30:00|10599.2|10594.2|10594.9|10589.9|10600.3|10595.3|10594.9|10589.9|10
1659054900000|2022-07-29 00:35:00|10594.8|10589.8|10596.3|10591.3|10597.8|10592.8|10594.5|10589.5|7
1659055200000|2022-07-29 00:40:00|10596.4|10591.4|10595.1|10590.1|10596.9|10591.9|10594.4|10589.4|17
1659055500000|2022-07-29 00:45:00|10594.9|10589.9|10594.1|10589.1|10595.3|10590.3|10592.9|10587.9|17
1659055800000|2022-07-29 00:50:00|10593.9|10588.9|10594|10589|10597.2|10592.2|10592.3|10587.3|26
1659056100000|2022-07-29 00:55:00|10594.3|10589.3|10593.4|10588.4|10595.3|10590.3|10589.1|10584.1|48
1659056400000|2022-07-29 01:00:00|10593.3|10588.3|10593.7|10588.7|10596.1|10591.1|10592.2|10587.2|18
1659056700000|2022-07-29 01:05:00|10593.6|10588.6|10595.4|10590.4|10596.7|10591.7|10593.2|10588.2|34
1659057000000|2022-07-29 01:10:00|10595.3|10590.3|10592.3|10587.3|10595.4|10590.4|10592.1|10587.1|10
1659057300000|2022-07-29 01:15:00|10592.2|10587.2|10590.2|10585.2|10592.4|10587.4|10589.4|10584.4|30
1659057600000|2022-07-29 01:20:00|10590.3|10585.3|10594.4|10589.4|10595.1|10590.1|10588.8|10583.8|195
1659057900000|2022-07-29 01:25:00|10594.6|10589.6|10592.8|10587.8|10595.2|10590.2|10592.3|10587.3|21
1659058200000|2022-07-29 01:30:00|10592.9|10587.9|10590.4|10585.4|10593.3|10588.3|10589.6|10584.6|17
1659058500000|2022-07-29 01:35:00|10590.3|10585.3|10593.9|10588.9|10593.9|10588.9|10590.2|10585.2|14
1659058800000|2022-07-29 01:40:00|10594.1|10589.1|10595.3|10590.3|10596.6|10591.6|10592.6|10587.6|3
1659059100000|2022-07-29 01:45:00|10595.2|10590.2|10594.4|10589.4|10596.4|10591.4|10593.7|10588.7|7
1659059400000|2022-07-29 01:50:00|10594.3|10589.3|10593.2|10588.2|10595.7|10590.7|10592.9|10587.9|27
1659059700000|2022-07-29 01:55:00|10593.3|10588.3|10593.8|10588.8|10594.7|10589.7|10591.7|10586.7|13
1659060000000|2022-07-29 02:00:00|10593.4|10588.4|10592.5|10587.5|10593.7|10588.7|10591.4|10586.4|16
1659060300000|2022-07-29 02:05:00|10592.4|10587.4|10593.7|10588.7|10594.3|10589.3|10591.9|10586.9|9
1659060600000|2022-07-29 02:10:00|10593.5|10588.5|10595.3|10590.3|10595.8|10590.8|10593.3|10588.3|13
1659060900000|2022-07-29 02:15:00|10595.4|10590.4|10594.5|10589.5|10595.9|10590.9|10594.3|10589.3|6
1659061200000|2022-07-29 02:20:00|10594.2|10589.2|10595.6|10590.6|10597.2|10592.2|10593.8|10588.8|24
1659061500000|2022-07-29 02:25:00|10595.7|10590.7|10595.6|10590.6|10597.6|10592.6|10595.2|10590.2|15
1659061800000|2022-07-29 02:30:00|10595.7|10590.7|10596.8|10591.8|10597.4|10592.4|10595.7|10590.7|11
1659062100000|2022-07-29 02:35:00|10596.9|10591.9|10594.9|10589.9|10597.6|10592.6|10594.9|10589.9|11
1659062400000|2022-07-29 02:40:00|10595.1|10590.1|10595.8|10590.8|10597.4|10592.4|10594.4|10589.4|11
1659062700000|2022-07-29 02:45:00|10595.7|10590.7|10596.9|10591.9|10597.3|10592.3|10595.5|10590.5|10
1659063000000|2022-07-29 02:50:00|10597.1|10592.1|10596|10591|10597.2|10592.2|10595.9|10590.9|9
1659063300000|2022-07-29 02:55:00|10595.9|10590.9|10593.4|10588.4|10597.2|10592.2|10593.3|10588.3|9
1659063600000|2022-07-29 03:00:00|10593.3|10588.3|10595.5|10590.5|10596.5|10591.5|10592.9|10587.9|24
1659063900000|2022-07-29 03:05:00|10595.4|10590.4|10588.9|10583.9|10595.7|10590.7|10588.8|10583.8|57
1659064200000|2022-07-29 03:10:00|10588.8|10583.8|10580.1|10575.1|10589.1|10584.1|10579.6|10574.6|123
1659064500000|2022-07-29 03:15:00|10580.3|10575.3|10578.8|10573.8|10583.2|10578.2|10578.6|10573.6|44
1659064800000|2022-07-29 03:20:00|10578.6|10573.6|10578.6|10573.6|10579|10574|10575.8|10570.8|136
1659065100000|2022-07-29 03:25:00|10578.8|10573.8|10582.4|10577.4|10582.5|10577.5|10578.4|10573.4|22
1659065400000|2022-07-29 03:30:00|10582|10577|10580.1|10575.1|10583|10578|10577.6|10572.6|87
1659065700000|2022-07-29 03:35:00|10580.3|10575.3|10579.3|10574.3|10581.6|10576.6|10579.1|10574.1|37
1659066000000|2022-07-29 03:40:00|10579.1|10574.1|10580.8|10575.8|10581.9|10576.9|10578.4|10573.4|17
1659066300000|2022-07-29 03:45:00|10580.9|10575.9|10573|10568|10581.1|10576.1|10572.9|10567.9|34
1659066600000|2022-07-29 03:50:00|10573.1|10568.1|10557|10552|10573.4|10568.4|10556.9|10551.9|221
1659066900000|2022-07-29 03:55:00|10557.2|10552.2|10566|10561|10568.1|10563.1|10557|10552|69
1659067200000|2022-07-29 04:00:00|10566.6|10561.6|10563.6|10558.6|10567.7|10562.7|10563.1|10558.1|41
1659067500000|2022-07-29 04:05:00|10563.5|10558.5|10564|10559|10565.6|10560.6|10562.1|10557.1|32
1659067800000|2022-07-29 04:10:00|10563.9|10558.9|10560.5|10555.5|10564|10559|10560.4|10555.4|33
1659068100000|2022-07-29 04:15:00|10560.6|10555.6|10559.5|10554.5|10561.9|10556.9|10558.9|10553.9|19
1659068400000|2022-07-29 04:20:00|10559.8|10554.8|10564.9|10559.9|10565.9|10560.9|10559.4|10554.4|65
1659068700000|2022-07-29 04:25:00|10565|10560|10565.1|10560.1|10566.9|10561.9|10563.5|10558.5|16
1659069000000|2022-07-29 04:30:00|10565.3|10560.3|10567.3|10562.3|10567.9|10562.9|10564.9|10559.9|27
1659069300000|2022-07-29 04:35:00|10567.1|10562.1|10568.9|10563.9|10569.6|10564.6|10566.1|10561.1|25
1659069600000|2022-07-29 04:40:00|10568.7|10563.7|10569.4|10564.4|10569.5|10564.5|10567.1|10562.1|25
1659069900000|2022-07-29 04:45:00|10569.3|10564.3|10572.1|10567.1|10572.3|10567.3|10568.1|10563.1|10
1659070200000|2022-07-29 04:50:00|10572|10567|10572.6|10567.6|10573.6|10568.6|10569.1|10564.1|27
1659070500000|2022-07-29 04:55:00|10572.5|10567.5|10572.1|10567.1|10573.1|10568.1|10571.1|10566.1|10
1659070800000|2022-07-29 05:00:00|10572|10567|10567.5|10562.5|10572|10567|10566.9|10561.9|72
1659071100000|2022-07-29 05:05:00|10567.6|10562.6|10567.1|10562.1|10569.3|10564.3|10565.1|10560.1|27
1659071400000|2022-07-29 05:10:00|10567|10562|10569.4|10564.4|10570.4|10565.4|10567|10562|10
1659071700000|2022-07-29 05:15:00|10569.3|10564.3|10565.5|10560.5|10569.3|10564.3|10565.4|10560.4|20
1659072000000|2022-07-29 05:20:00|10565.6|10560.6|10561.5|10556.5|10566.1|10561.1|10558|10553|40
1659072300000|2022-07-29 05:25:00|10561.3|10556.3|10564.9|10559.9|10566|10561|10561.1|10556.1|21
1659072600000|2022-07-29 05:30:00|10565.9|10560.9|10559.8|10554.8|10566|10561|10559.4|10554.4|21
1659072900000|2022-07-29 05:35:00|10559.6|10554.6|10558.6|10553.6|10561.9|10556.9|10557.9|10552.9|29
1659073200000|2022-07-29 05:40:00|10558.8|10553.8|10558.4|10553.4|10561.1|10556.1|10558|10553|50
1659073500000|2022-07-29 05:45:00|10558.5|10553.5|10562.8|10557.8|10563|10558|10558.4|10553.4|16
1659073800000|2022-07-29 05:50:00|10563|10558|10563.4|10558.4|10565.4|10560.4|10560.7|10555.7|50
1659074100000|2022-07-29 05:55:00|10563.3|10558.3|10567|10562|10567|10562|10563|10558|30
1659074400000|2022-07-29 06:00:00|10566.9|10561.9|10564|10559|10568.1|10563.1|10562.5|10557.5|42
1659074700000|2022-07-29 06:05:00|10564.1|10559.1|10564.1|10559.1|10565.6|10560.6|10563.4|10558.4|28
1659075000000|2022-07-29 06:10:00|10564.2|10559.2|10555.9|10550.9|10564.6|10559.6|10554.4|10549.4|91
1659075300000|2022-07-29 06:15:00|10555.8|10550.8|10555.3|10550.3|10556.2|10551.2|10551.9|10546.9|129
1659075600000|2022-07-29 06:20:00|10555.2|10550.2|10540.6|10535.6|10555.2|10550.2|10540.5|10535.5|135
1659075900000|2022-07-29 06:25:00|10540.8|10535.8|10531.7|10526.7|10541.8|10536.8|10530.9|10525.9|443
1659076200000|2022-07-29 06:30:00|10531.8|10526.8|10534.4|10529.4|10538.3|10533.3|10528.2|10523.2|190
1659076500000|2022-07-29 06:35:00|10534.5|10529.5|10540.2|10535.2|10540.2|10535.2|10531.3|10526.3|99
1659076800000|2022-07-29 06:40:00|10539.9|10534.9|10541.4|10536.4|10543.1|10538.1|10539.5|10534.5|104
1659077100000|2022-07-29 06:45:00|10541.5|10536.5|10540.4|10535.4|10545.3|10540.3|10539.9|10534.9|148
1659077400000|2022-07-29 06:50:00|10540.5|10535.5|10539.6|10534.6|10542.4|10537.4|10539.4|10534.4|267
1659077700000|2022-07-29 06:55:00|10539.5|10534.5|10534.5|10529.5|10539.5|10534.5|10533|10528|192
1659078000000|2022-07-29 07:00:00|10534.6|10529.6|10532.4|10527.4|10536.3|10531.3|10530.3|10525.3|118
1659078300000|2022-07-29 07:05:00|10532.5|10527.5|10535.4|10530.4|10535.9|10530.9|10529.2|10524.2|110
1659078600000|2022-07-29 07:10:00|10535.3|10530.3|10542.9|10537.9|10547.1|10542.1|10534.9|10529.9|133
1659078900000|2022-07-29 07:15:00|10542.8|10537.8|10539|10534|10546.5|10541.5|10537.8|10532.8|75
1659079200000|2022-07-29 07:20:00|10538.9|10533.9|10543.4|10538.4|10544.6|10539.6|10535.9|10530.9|87
1659079500000|2022-07-29 07:25:00|10543.3|10538.3|10542.4|10537.4|10552.1|10547.1|10541.6|10536.6|121
1659079800000|2022-07-29 07:30:00|10542.5|10537.5|10539.1|10534.1|10543|10538|10535.4|10530.4|69
1659080100000|2022-07-29 07:35:00|10539.3|10534.3|10539.9|10534.9|10541.1|10536.1|10535.9|10530.9|49
1659080400000|2022-07-29 07:40:00|10540|10535|10553.4|10548.4|10553.5|10548.5|10539.2|10534.2|69
1659080700000|2022-07-29 07:45:00|10553.2|10548.2|10544|10539|10553.6|10548.6|10542.7|10537.7|106
1659081000000|2022-07-29 07:50:00|10543.9|10538.9|10542.5|10537.5|10546.1|10541.1|10540.1|10535.1|120
1659081300000|2022-07-29 07:55:00|10542.3|10537.3|10542.7|10537.7|10548.7|10543.7|10541.7|10536.7|52
1659081600000|2022-07-29 08:00:00|10542.8|10537.8|10550.1|10545.1|10550.8|10545.8|10542.8|10537.8|87
1659081900000|2022-07-29 08:05:00|10550.3|10545.3|10558.8|10553.8|10559|10554|10549.4|10544.4|386
1659082200000|2022-07-29 08:10:00|10558.6|10553.6|10560.1|10555.1|10562.5|10557.5|10556.3|10551.3|115
1659082500000|2022-07-29 08:15:00|10560|10555|10558|10553|10564.8|10559.8|10554.9|10549.9|124
1659082800000|2022-07-29 08:20:00|10558.1|10553.1|10562.6|10557.6|10565.3|10560.3|10558.1|10553.1|76
1659083100000|2022-07-29 08:25:00|10562.8|10557.8|10564|10559|10566.8|10561.8|10559.1|10554.1|127
1659083400000|2022-07-29 08:30:00|10564.1|10559.1|10569.4|10564.4|10572.8|10567.8|10563.4|10558.4|124
1659083700000|2022-07-29 08:35:00|10569|10564|10571.1|10566.1|10572.9|10567.9|10568.4|10563.4|68
1659084000000|2022-07-29 08:40:00|10571.3|10566.3|10566.4|10561.4|10571.8|10566.8|10561.3|10556.3|156
1659084300000|2022-07-29 08:45:00|10566.1|10561.1|10566.6|10561.6|10569.5|10564.5|10564.5|10559.5|41
1659084600000|2022-07-29 08:50:00|10566.5|10561.5|10565.7|10560.7|10566.6|10561.6|10563.1|10558.1|58
1659084900000|2022-07-29 08:55:00|10565.8|10560.8|10566.8|10561.8|10567.6|10562.6|10561.1|10556.1|41
1659085200000|2022-07-29 09:00:00|10567|10562|10567.9|10562.9|10568.8|10563.8|10556.4|10551.4|94
1659085500000|2022-07-29 09:05:00|10568|10563|10563.7|10558.7|10569|10564|10563.7|10558.7|52
1659085800000|2022-07-29 09:10:00|10563.6|10558.6|10571.9|10566.9|10572.6|10567.6|10562.4|10557.4|98
1659086100000|2022-07-29 09:15:00|10571.7|10566.7|10576.7|10571.7|10578|10573|10571.2|10566.2|303
1659086400000|2022-07-29 09:20:00|10576.9|10571.9|10585|10580|10588.8|10583.8|10575.3|10570.3|260
1659086700000|2022-07-29 09:25:00|10584.9|10579.9|10582|10577|10586.6|10581.6|10580.5|10575.5|82
1659087000000|2022-07-29 09:30:00|10582.1|10577.1|10578.5|10573.5|10583.6|10578.6|10575.9|10570.9|84
1659087300000|2022-07-29 09:35:00|10578.7|10573.7|10580.2|10575.2|10581.5|10576.5|10577.5|10572.5|54
1659087600000|2022-07-29 09:40:00|10580.1|10575.1|10583.6|10578.6|10586.7|10581.7|10579.6|10574.6|161
1659087900000|2022-07-29 09:45:00|10583.9|10578.9|10587.5|10582.5|10588|10583|10582.7|10577.7|36
1659088200000|2022-07-29 09:50:00|10587.6|10582.6|10592|10587|10594.4|10589.4|10585.7|10580.7|78
1659088500000|2022-07-29 09:55:00|10592.1|10587.1|10581.6|10576.6|10593.9|10588.9|10580|10575|87
1659088800000|2022-07-29 10:00:00|10581.7|10576.7|10583.1|10578.1|10586.2|10581.2|10581|10576|70
1659089100000|2022-07-29 10:05:00|10582.9|10577.9|10579.5|10574.5|10583|10578|10577.4|10572.4|35
1659089400000|2022-07-29 10:10:00|10579.6|10574.6|10570|10565|10579.6|10574.6|10569.6|10564.6|114
1659089700000|2022-07-29 10:15:00|10570.1|10565.1|10572.1|10567.1|10572.5|10567.5|10569|10564|74
1659090000000|2022-07-29 10:20:00|10572.3|10567.3|10572.3|10567.3|10574.1|10569.1|10568.2|10563.2|66
1659090300000|2022-07-29 10:25:00|10572.5|10567.5|10573.2|10568.2|10577|10572|10571.3|10566.3|53
1659090600000|2022-07-29 10:30:00|10573.1|10568.1|10570|10565|10573.6|10568.6|10568.4|10563.4|59
1659090900000|2022-07-29 10:35:00|10570.3|10565.3|10563.7|10558.7|10571.8|10566.8|10563.1|10558.1|77
1659091200000|2022-07-29 10:40:00|10563.6|10558.6|10557.6|10552.6|10564|10559|10557.1|10552.1|159
1659091500000|2022-07-29 10:45:00|10557.5|10552.5|10558.1|10553.1|10559.8|10554.8|10554.2|10549.2|92
1659091800000|2022-07-29 10:50:00|10558.2|10553.2|10554.8|10549.8|10559.6|10554.6|10553.7|10548.7|87
1659092100000|2022-07-29 10:55:00|10554.7|10549.7|10551.8|10546.8|10555.8|10550.8|10549.1|10544.1|108
1659092400000|2022-07-29 11:00:00|10552|10547|10560.6|10555.6|10560.6|10555.6|10552|10547|168
1659092700000|2022-07-29 11:05:00|10560.4|10555.4|10563.2|10558.2|10563.4|10558.4|10559.2|10554.2|59
1659093000000|2022-07-29 11:10:00|10563.3|10558.3|10569.5|10564.5|10569.7|10564.7|10561.1|10556.1|71
1659093300000|2022-07-29 11:15:00|10569.7|10564.7|10570.4|10565.4|10572.4|10567.4|10565.5|10560.5|43
1659093600000|2022-07-29 11:20:00|10570.3|10565.3|10569.2|10564.2|10571.2|10566.2|10565.2|10560.2|38
1659093900000|2022-07-29 11:25:00|10569.3|10564.3|10569.6|10564.6|10569.8|10564.8|10565.8|10560.8|19
1659094200000|2022-07-29 11:30:00|10569.4|10564.4|10565.9|10560.9|10570.4|10565.4|10564.4|10559.4|36
1659094500000|2022-07-29 11:35:00|10565.8|10560.8|10566.8|10561.8|10566.9|10561.9|10562.8|10557.8|23
1659094800000|2022-07-29 11:40:00|10566.7|10561.7|10568.1|10563.1|10571.3|10566.3|10566.4|10561.4|27
1659095100000|2022-07-29 11:45:00|10567.9|10562.9|10571.8|10566.8|10571.9|10566.9|10565.8|10560.8|28
1659095400000|2022-07-29 11:50:00|10571.7|10566.7|10573.7|10568.7|10576.4|10571.4|10571.7|10566.7|63
1659095700000|2022-07-29 11:55:00|10573.9|10568.9|10579.2|10574.2|10582.4|10577.4|10573.3|10568.3|66
1659096000000|2022-07-29 12:00:00|10579.3|10574.3|10583.4|10578.4|10588.2|10583.2|10578.4|10573.4|115
1659096300000|2022-07-29 12:05:00|10583.3|10578.3|10581.3|10576.3|10588|10583|10581.1|10576.1|80
1659096600000|2022-07-29 12:10:00|10581.4|10576.4|10591.3|10586.3|10593.5|10588.5|10581.4|10576.4|72
1659096900000|2022-07-29 12:15:00|10591.1|10586.1|10596.4|10591.4|10601|10596|10591.1|10586.1|175
1659097200000|2022-07-29 12:20:00|10596.3|10591.3|10597.1|10592.1|10597.6|10592.6|10591.4|10586.4|201
1659097500000|2022-07-29 12:25:00|10597|10592|10588.2|10583.2|10599.7|10594.7|10587.7|10582.7|52
1659097800000|2022-07-29 12:30:00|10588|10583|10610.5|10605.5|10616.7|10611.7|10585.2|10580.2|516
1659098100000|2022-07-29 12:35:00|10610.9|10605.9|10605.3|10600.3|10612.9|10607.9|10603.8|10598.8|258
1659098400000|2022-07-29 12:40:00|10605.1|10600.1|10606.3|10601.3|10609.8|10604.8|10601.1|10596.1|190
1659098700000|2022-07-29 12:45:00|10606.4|10601.4|10604.2|10599.2|10611.2|10606.2|10600.1|10595.1|219
1659099000000|2022-07-29 12:50:00|10604|10599|10602.5|10597.5|10607.2|10602.2|10599.1|10594.1|276
1659099300000|2022-07-29 12:55:00|10602.7|10597.7|10611.3|10606.3|10612.4|10607.4|10602.1|10597.1|80
1659099600000|2022-07-29 13:00:00|10611.1|10606.1|10622.8|10617.8|10627.4|10622.4|10611|10606|944
1659099900000|2022-07-29 13:05:00|10622.9|10617.9|10627.6|10622.6|10628.3|10623.3|10620.3|10615.3|626
1659100200000|2022-07-29 13:10:00|10627.8|10622.8|10633.3|10628.3|10634.5|10629.5|10626.5|10621.5|326
1659100500000|2022-07-29 13:15:00|10633.4|10628.4|10636.7|10631.7|10641.3|10636.3|10632.1|10627.1|475
1659100800000|2022-07-29 13:20:00|10636.8|10631.8|10630.4|10625.4|10639.7|10634.7|10629.9|10624.9|300
1659101100000|2022-07-29 13:25:00|10630.3|10625.3|10627.1|10622.1|10630.8|10625.8|10624.7|10619.7|413
1659101400000|2022-07-29 13:30:00|10627.3|10622.3|10631.3|10626.3|10638.4|10633.4|10626.5|10621.5|332
1659101700000|2022-07-29 13:35:00|10631.4|10626.4|10635.6|10630.6|10640.4|10635.4|10630.6|10625.6|184
1659102000000|2022-07-29 13:40:00|10635.4|10630.4|10624.7|10619.7|10635.8|10630.8|10624.7|10619.7|110
1659102300000|2022-07-29 13:45:00|10624.5|10619.5|10630.2|10625.2|10634.3|10629.3|10624.5|10619.5|146
1659102600000|2022-07-29 13:50:00|10630.3|10625.3|10631.9|10626.9|10635.8|10630.8|10628.5|10623.5|152
1659102900000|2022-07-29 13:55:00|10632|10627|10623.4|10618.4|10632|10627|10619.6|10614.6|176
1659103200000|2022-07-29 14:00:00|10623.1|10618.1|10619.1|10614.1|10633.6|10628.6|10615.9|10610.9|340
1659103500000|2022-07-29 14:05:00|10619.3|10614.3|10620.1|10615.1|10625.8|10620.8|10611.5|10606.5|361
1659103800000|2022-07-29 14:10:00|10620|10615|10622.4|10617.4|10626|10621|10618.6|10613.6|178
1659104100000|2022-07-29 14:15:00|10622.3|10617.3|10623.1|10618.1|10626.4|10621.4|10618.6|10613.6|131
1659104400000|2022-07-29 14:20:00|10623|10618|10625|10620|10630.5|10625.5|10620.9|10615.9|192
1659104700000|2022-07-29 14:25:00|10625.1|10620.1|10616.4|10611.4|10625.1|10620.1|10615.4|10610.4|154
1659105000000|2022-07-29 14:30:00|10616.2|10611.2|10620.3|10615.3|10621.9|10616.9|10612.9|10607.9|187
1659105300000|2022-07-29 14:35:00|10620.4|10615.4|10609.5|10604.5|10621|10616|10606|10601|144
1659105600000|2022-07-29 14:40:00|10609.2|10604.2|10607.9|10602.9|10613.1|10608.1|10607|10602|530
1659105900000|2022-07-29 14:45:00|10607.7|10602.7|10605.1|10600.1|10610.7|10605.7|10601.6|10596.6|235
1659106200000|2022-07-29 14:50:00|10605.2|10600.2|10596.7|10591.7|10607.2|10602.2|10594.8|10589.8|272
1659106500000|2022-07-29 14:55:00|10596.8|10591.8|10586.1|10581.1|10597.6|10592.6|10583.6|10578.6|670
1659106800000|2022-07-29 15:00:00|10586|10581|10585.1|10580.1|10588.2|10583.2|10577.9|10572.9|441
1659107100000|2022-07-29 15:05:00|10584.9|10579.9|10583.3|10578.3|10587.3|10582.3|10580.7|10575.7|198
1659107400000|2022-07-29 15:10:00|10583.4|10578.4|10579.4|10574.4|10586.6|10581.6|10574.8|10569.8|191
1659107700000|2022-07-29 15:15:00|10579.3|10574.3|10573.3|10568.3|10580.2|10575.2|10571.2|10566.2|397
1659108000000|2022-07-29 15:20:00|10573.4|10568.4|10580.9|10575.9|10581.1|10576.1|10569.2|10564.2|205
1659108300000|2022-07-29 15:25:00|10581.1|10576.1|10579.2|10574.2|10581.1|10576.1|10575.2|10570.2|101
1659108600000|2022-07-29 15:30:00|10579.1|10574.1|10583.5|10578.5|10585.5|10580.5|10576.9|10571.9|197
1659108900000|2022-07-29 15:35:00|10583.6|10578.6|10583.3|10578.3|10586.9|10581.9|10581.8|10576.8|163
1659109200000|2022-07-29 15:40:00|10583.2|10578.2|10572.4|10567.4|10583.2|10578.2|10572.1|10567.1|127
1659109500000|2022-07-29 15:45:00|10572.6|10567.6|10574.9|10569.9|10576.3|10571.3|10568.7|10563.7|67
1659109800000|2022-07-29 15:50:00|10574.7|10569.7|10571.7|10566.7|10574.8|10569.8|10570.8|10565.8|80
1659110100000|2022-07-29 15:55:00|10571.4|10566.4|10573.8|10568.8|10576.9|10571.9|10571.2|10566.2|86
1659110400000|2022-07-29 16:00:00|10573.7|10568.7|10573.6|10568.6|10577.7|10572.7|10573|10568|223
1659110700000|2022-07-29 16:05:00|10573.4|10568.4|10572.2|10567.2|10576.6|10571.6|10571.6|10566.6|86
1659111000000|2022-07-29 16:10:00|10572.3|10567.3|10575.2|10570.2|10576.7|10571.7|10568.4|10563.4|105
1659111300000|2022-07-29 16:15:00|10575.3|10570.3|10577.3|10572.3|10577.7|10572.7|10573.8|10568.8|49
1659111600000|2022-07-29 16:20:00|10577.4|10572.4|10581.5|10576.5|10581.8|10576.8|10577.4|10572.4|117
1659111900000|2022-07-29 16:25:00|10581.2|10576.2|10586.6|10581.6|10587.8|10582.8|10580.9|10575.9|86
1659112200000|2022-07-29 16:30:00|10586.4|10581.4|10591.7|10586.7|10592|10587|10585.8|10580.8|560
1659112500000|2022-07-29 16:35:00|10592|10587|10596.6|10591.6|10597.5|10592.5|10590.4|10585.4|291
1659112800000|2022-07-29 16:40:00|10596.7|10591.7|10591|10586|10597.1|10592.1|10590.8|10585.8|173
1659113100000|2022-07-29 16:45:00|10591.7|10586.7|10587.1|10582.1|10591.7|10586.7|10586.3|10581.3|105
1659113400000|2022-07-29 16:50:00|10587|10582|10584.6|10579.6|10587|10582|10582.6|10577.6|98
1659113700000|2022-07-29 16:55:00|10584.7|10579.7|10580.4|10575.4|10585.5|10580.5|10580.3|10575.3|56
1659114000000|2022-07-29 17:00:00|10580.3|10575.3|10584.5|10579.5|10584.5|10579.5|10578.8|10573.8|82
1659114300000|2022-07-29 17:05:00|10584.3|10579.3|10582|10577|10586|10581|10580.6|10575.6|93
1659114600000|2022-07-29 17:10:00|10582.1|10577.1|10582.7|10577.7|10582.8|10577.8|10580.2|10575.2|75
1659114900000|2022-07-29 17:15:00|10582.6|10577.6|10580.2|10575.2|10583|10578|10578.8|10573.8|177
1659115200000|2022-07-29 17:20:00|10580.3|10575.3|10582.1|10577.1|10582.6|10577.6|10580.1|10575.1|47
1659115500000|2022-07-29 17:25:00|10582|10577|10582.8|10577.8|10583|10578|10579.3|10574.3|51
1659115800000|2022-07-29 17:30:00|10582.7|10577.7|10582.7|10577.7|10584.2|10579.2|10580.6|10575.6|46
1659116100000|2022-07-29 17:35:00|10582.6|10577.6|10578.3|10573.3|10583.3|10578.3|10577.8|10572.8|57
1659116400000|2022-07-29 17:40:00|10578.5|10573.5|10575.3|10570.3|10579.2|10574.2|10575.2|10570.2|41
1659116700000|2022-07-29 17:45:00|10575.5|10570.5|10575.6|10570.6|10576.6|10571.6|10573.4|10568.4|85
1659117000000|2022-07-29 17:50:00|10575.7|10570.7|10575.1|10570.1|10575.8|10570.8|10570.7|10565.7|116
1659117300000|2022-07-29 17:55:00|10575.2|10570.2|10574.2|10569.2|10577.7|10572.7|10573.8|10568.8|35
1659117600000|2022-07-29 18:00:00|10574.1|10569.1|10575.8|10570.8|10576|10571|10571.3|10566.3|162
1659117900000|2022-07-29 18:05:00|10575.7|10570.7|10573.6|10568.6|10576.1|10571.1|10573.3|10568.3|41
1659118200000|2022-07-29 18:10:00|10573.7|10568.7|10575.1|10570.1|10575.2|10570.2|10573.1|10568.1|27
1659118500000|2022-07-29 18:15:00|10574.9|10569.9|10574.1|10569.1|10575.2|10570.2|10573.1|10568.1|41
1659118800000|2022-07-29 18:20:00|10573.9|10568.9|10575.6|10570.6|10575.9|10570.9|10573.1|10568.1|30
1659119100000|2022-07-29 18:25:00|10575.4|10570.4|10574.4|10569.4|10576.2|10571.2|10574.3|10569.3|91
1659119400000|2022-07-29 18:30:00|10574.1|10569.1|10575.6|10570.6|10576.4|10571.4|10573.4|10568.4|44
1659119700000|2022-07-29 18:35:00|10575.4|10570.4|10574.6|10569.6|10576.6|10571.6|10573.9|10568.9|53
1659120000000|2022-07-29 18:40:00|10574.8|10569.8|10573.1|10568.1|10575.7|10570.7|10572.8|10567.8|25
1659120300000|2022-07-29 18:45:00|10572.9|10567.9|10572.9|10567.9|10574.6|10569.6|10570.6|10565.6|95
1659120600000|2022-07-29 18:50:00|10572.8|10567.8|10569.3|10564.3|10573.1|10568.1|10569.2|10564.2|48
1659120900000|2022-07-29 18:55:00|10569.2|10564.2|10565.4|10560.4|10569.4|10564.4|10565.2|10560.2|149
1659121200000|2022-07-29 19:00:00|10565.3|10560.3|10562.9|10557.9|10566.7|10561.7|10562.7|10557.7|111
1659121500000|2022-07-29 19:05:00|10563|10558|10565.2|10560.2|10565.7|10560.7|10563|10558|46
1659121800000|2022-07-29 19:10:00|10565|10560|10568.2|10563.2|10568.3|10563.3|10564.9|10559.9|51
1659122100000|2022-07-29 19:15:00|10568|10563|10569.7|10564.7|10569.8|10564.8|10566.7|10561.7|31
1659122400000|2022-07-29 19:20:00|10569.6|10564.6|10568.9|10563.9|10570.1|10565.1|10568.4|10563.4|29
1659122700000|2022-07-29 19:25:00|10568.7|10563.7|10570.1|10565.1|10570.8|10565.8|10568.6|10563.6|15
1659123000000|2022-07-29 19:30:00|10569.9|10564.9|10568.2|10563.2|10569.9|10564.9|10567.9|10562.9|7
1659123300000|2022-07-29 19:35:00|10568.3|10563.3|10570.3|10565.3|10570.6|10565.6|10567.4|10562.4|17
1659123600000|2022-07-29 19:40:00|10570.2|10565.2|10569|10564|10570.5|10565.5|10568.1|10563.1|39
1659123900000|2022-07-29 19:45:00|10568.8|10563.8|10568.1|10563.1|10569.7|10564.7|10568.1|10563.1|49
1659124200000|2022-07-29 19:50:00|10567.9|10562.9|10568.6|10563.6|10569.5|10564.5|10567.4|10562.4|63
1659124500000|2022-07-29 19:55:00|10568.4|10563.4|10562.6|10557.6|10569.2|10564.2|10561.7|10556.7|154
1659124800000|2022-07-29 20:00:00|10562.4|10557.4|10562.4|10557.4|10565.9|10560.9|10562.1|10557.1|101
1659125100000|2022-07-29 20:05:00|10562.3|10557.3|10559.4|10554.4|10562.3|10557.3|10559.4|10554.4|20
1659125400000|2022-07-29 20:10:00|10559.6|10554.6|10558.6|10553.6|10560.2|10555.2|10558.2|10553.2|83
1659125700000|2022-07-29 20:15:00|10558.4|10553.4|10557.4|10552.4|10558.4|10553.4|10556.1|10551.1|37
1659126000000|2022-07-29 20:20:00|10557.7|10552.7|10557.3|10552.3|10559.3|10554.3|10557.2|10552.2|16
1659126300000|2022-07-29 20:25:00|10557.2|10552.2|10556.6|10551.6|10557.8|10552.8|10556.2|10551.2|8
1659126600000|2022-07-29 20:30:00|10556.7|10551.7|10557.7|10552.7|10558.2|10553.2|10556.6|10551.6|57
1659126900000|2022-07-29 20:35:00|10557.6|10552.6|10557.1|10552.1|10557.7|10552.7|10556.3|10551.3|22
1659127200000|2022-07-29 20:40:00|10557.2|10552.2|10557.1|10552.1|10558.3|10553.3|10557|10552|10
1659127500000|2022-07-29 20:45:00|10557|10552|10557|10552|10557.2|10552.2|10555.8|10550.8|37
1659127800000|2022-07-29 20:50:00|10557.1|10552.1|10556.8|10551.8|10557.6|10552.6|10556.8|10551.8|13
1659128100000|2022-07-29 20:55:00|10557.7|10552.7|10567.1|10558.1|10567.1|10558.2|10556.6|10551.6|22
1659312000000|2022-08-01 00:00:00|10573.5|10568.5|10572.7|10567.7|10575.5|10570.5|10571.1|10566.1|54
1659312300000|2022-08-01 00:05:00|10572.6|10567.6|10568.6|10563.6|10573.6|10568.6|10568|10563|32
1659312600000|2022-08-01 00:10:00|10568.5|10563.5|10564.2|10559.2|10569|10564|10562.9|10557.9|33
1659312900000|2022-08-01 00:15:00|10564.4|10559.4|10559.6|10554.6|10564.4|10559.4|10558.7|10553.7|46
1659313200000|2022-08-01 00:20:00|10559.5|10554.5|10555.6|10550.6|10559.5|10554.5|10552.7|10547.7|43
1659313500000|2022-08-01 00:25:00|10555.7|10550.7|10557.4|10552.4|10557.6|10552.6|10555.2|10550.2|34
1659313800000|2022-08-01 00:30:00|10557.2|10552.2|10562.9|10557.9|10562.9|10557.9|10557|10552|34
1659314100000|2022-08-01 00:35:00|10563.1|10558.1|10561.1|10556.1|10564.6|10559.6|10561|10556|46
1659314400000|2022-08-01 00:40:00|10561.2|10556.2|10559|10554|10561.2|10556.2|10558|10553|43
1659314700000|2022-08-01 00:45:00|10558.9|10553.9|10558.2|10553.2|10560.4|10555.4|10556.6|10551.6|23
1659315000000|2022-08-01 00:50:00|10558|10553|10561.5|10556.5|10561.9|10556.9|10555.7|10550.7|58
1659315300000|2022-08-01 00:55:00|10561.6|10556.6|10559|10554|10563.5|10558.5|10558.6|10553.6|27
1659315600000|2022-08-01 01:00:00|10559.1|10554.1|10557|10552|10563.6|10558.6|10556.4|10551.4|21
1659315900000|2022-08-01 01:05:00|10557.1|10552.1|10552.8|10547.8|10558.2|10553.2|10549.5|10544.5|75
1659316200000|2022-08-01 01:10:00|10553|10548|10543.5|10538.5|10553|10548|10542.1|10537.1|76
1659316500000|2022-08-01 01:15:00|10543.3|10538.3|10540.5|10535.5|10544.3|10539.3|10539.1|10534.1|216
1659316800000|2022-08-01 01:20:00|10540.6|10535.6|10544.5|10539.5|10544.8|10539.8|10539.1|10534.1|39
1659317100000|2022-08-01 01:25:00|10544.3|10539.3|10541.6|10536.6|10545.6|10540.6|10540.8|10535.8|25
1659317400000|2022-08-01 01:30:00|10541.8|10536.8|10540.3|10535.3|10544.2|10539.2|10538.5|10533.5|44
1659317700000|2022-08-01 01:35:00|10540.5|10535.5|10538.8|10533.8|10541.8|10536.8|10538.3|10533.3|276
1659318000000|2022-08-01 01:40:00|10538.7|10533.7|10541.6|10536.6|10545|10540|10538.3|10533.3|33
1659318300000|2022-08-01 01:45:00|10541.8|10536.8|10546.6|10541.6|10546.6|10541.6|10538.5|10533.5|32
1659318600000|2022-08-01 01:50:00|10546.7|10541.7|10543.1|10538.1|10546.7|10541.7|10542.6|10537.6|46
1659318900000|2022-08-01 01:55:00|10543|10538|10544.7|10539.7|10546.8|10541.8|10542.8|10537.8|34
1659319200000|2022-08-01 02:00:00|10544.6|10539.6|10544.7|10539.7|10546.2|10541.2|10542.8|10537.8|33
1659319500000|2022-08-01 02:05:00|10544.8|10539.8|10539.5|10534.5|10545.5|10540.5|10539.2|10534.2|13
1659319800000|2022-08-01 02:10:00|10539.3|10534.3|10542|10537|10543.5|10538.5|10539.3|10534.3|14
1659320100000|2022-08-01 02:15:00|10541.7|10536.7|10541.5|10536.5|10541.7|10536.7|10539|10534|22
1659320400000|2022-08-01 02:20:00|10541.6|10536.6|10542.6|10537.6|10544.1|10539.1|10541.5|10536.5|18
1659320700000|2022-08-01 02:25:00|10542.5|10537.5|10539.2|10534.2|10543.1|10538.1|10539|10534|32
1659321000000|2022-08-01 02:30:00|10539.1|10534.1|10540.2|10535.2|10541.2|10536.2|10538.7|10533.7|31
1659321300000|2022-08-01 02:35:00|10540.3|10535.3|10538.8|10533.8|10541.3|10536.3|10538.3|10533.3|52
1659321600000|2022-08-01 02:40:00|10538.7|10533.7|10539.5|10534.5|10539.6|10534.6|10538.5|10533.5|10
1659321900000|2022-08-01 02:45:00|10539.6|10534.6|10540.1|10535.1|10541.2|10536.2|10539.6|10534.6|25
1659322200000|2022-08-01 02:50:00|10540.3|10535.3|10540.8|10535.8|10541.5|10536.5|10539.7|10534.7|7
1659322500000|2022-08-01 02:55:00|10540.7|10535.7|10539|10534|10540.7|10535.7|10538.3|10533.3|84
1659322800000|2022-08-01 03:00:00|10538.8|10533.8|10543.5|10538.5|10544.1|10539.1|10538.5|10533.5|34
1659323100000|2022-08-01 03:05:00|10543.2|10538.2|10543.7|10538.7|10544.7|10539.7|10543.1|10538.1|14
1659323400000|2022-08-01 03:10:00|10543.8|10538.8|10548.6|10543.6|10549.2|10544.2|10542.3|10537.3|28
1659323700000|2022-08-01 03:15:00|10548.8|10543.8|10551.9|10546.9|10551.9|10546.9|10548.8|10543.8|19
1659324000000|2022-08-01 03:20:00|10551.7|10546.7|10552.3|10547.3|10553.2|10548.2|10550.4|10545.4|39
1659324300000|2022-08-01 03:25:00|10552.2|10547.2|10551.6|10546.6|10554.2|10549.2|10551.4|10546.4|11
1659324600000|2022-08-01 03:30:00|10551.3|10546.3|10552.6|10547.6|10552.7|10547.7|10550.8|10545.8|10
1659324900000|2022-08-01 03:35:00|10552.7|10547.7|10553.1|10548.1|10553.3|10548.3|10551.9|10546.9|12
1659325200000|2022-08-01 03:40:00|10552.9|10547.9|10548.8|10543.8|10552.9|10547.9|10548.7|10543.7|7
1659325500000|2022-08-01 03:45:00|10548.7|10543.7|10553.4|10548.4|10553.7|10548.7|10548.7|10543.7|15
1659325800000|2022-08-01 03:50:00|10553.3|10548.3|10552.7|10547.7|10553.3|10548.3|10551.7|10546.7|11
1659326100000|2022-08-01 03:55:00|10552.6|10547.6|10551.9|10546.9|10552.9|10547.9|10551.8|10546.8|15
1659326400000|2022-08-01 04:00:00|10551.8|10546.8|10552.8|10547.8|10553.9|10548.9|10551.3|10546.3|14
1659326700000|2022-08-01 04:05:00|10553.1|10548.1|10555.1|10550.1|10555.3|10550.3|10552.9|10547.9|19
1659327000000|2022-08-01 04:10:00|10554.9|10549.9|10554.3|10549.3|10556.3|10551.3|10553.6|10548.6|12
1659327300000|2022-08-01 04:15:00|10554.1|10549.1|10548.6|10543.6|10554.1|10549.1|10548.4|10543.4|13
1659327600000|2022-08-01 04:20:00|10548.7|10543.7|10547.7|10542.7|10549.8|10544.8|10546.3|10541.3|21
1659327900000|2022-08-01 04:25:00|10547.6|10542.6|10548.9|10543.9|10549.1|10544.1|10546.4|10541.4|31
1659328200000|2022-08-01 04:30:00|10548.8|10543.8|10546.6|10541.6|10549.6|10544.6|10545.8|10540.8|16
1659328500000|2022-08-01 04:35:00|10546.7|10541.7|10548.7|10543.7|10549.4|10544.4|10546.4|10541.4|3
1659328800000|2022-08-01 04:40:00|10548.6|10543.6|10548.4|10543.4|10548.7|10543.7|10547.2|10542.2|1
1659329100000|2022-08-01 04:45:00|10548.6|10543.6|10552.3|10547.3|10552.3|10547.3|10548.2|10543.2|13
1659329400000|2022-08-01 04:50:00|10552.2|10547.2|10552.4|10547.4|10553.1|10548.1|10551.2|10546.2|27
1659329700000|2022-08-01 04:55:00|10552.6|10547.6|10553.2|10548.2|10554.6|10549.6|10552.4|10547.4|26
1659330000000|2022-08-01 05:00:00|10553.4|10548.4|10552.7|10547.7|10554.2|10549.2|10551.7|10546.7|5
1659330300000|2022-08-01 05:05:00|10552.8|10547.8|10553.8|10548.8|10554.2|10549.2|10551.8|10546.8|11
1659330600000|2022-08-01 05:10:00|10553.9|10548.9|10554.2|10549.2|10555.2|10550.2|10553.9|10548.9|12
1659330900000|2022-08-01 05:15:00|10554.3|10549.3|10551.8|10546.8|10554.5|10549.5|10550.8|10545.8|15
1659331200000|2022-08-01 05:20:00|10551.7|10546.7|10553.2|10548.2|10553.3|10548.3|10551.2|10546.2|12
1659331500000|2022-08-01 05:25:00|10553|10548|10552.4|10547.4|10553|10548|10551.5|10546.5|11
1659331800000|2022-08-01 05:30:00|10552.3|10547.3|10552.8|10547.8|10553.5|10548.5|10551.2|10546.2|19
1659332100000|2022-08-01 05:35:00|10552.7|10547.7|10552|10547|10552.7|10547.7|10551.5|10546.5|33
1659332400000|2022-08-01 05:40:00|10552.2|10547.2|10554.9|10549.9|10555.9|10550.9|10551.9|10546.9|30
1659332700000|2022-08-01 05:45:00|10554.7|10549.7|10550.9|10545.9|10554.9|10549.9|10550.9|10545.9|31
1659333000000|2022-08-01 05:50:00|10551|10546|10554.9|10549.9|10555.8|10550.8|10551|10546|16
1659333300000|2022-08-01 05:55:00|10555|10550|10558.2|10553.2|10560.9|10555.9|10554.8|10549.8|49
1659333600000|2022-08-01 06:00:00|10558.3|10553.3|10553.8|10548.8|10559.2|10554.2|10553.5|10548.5|27
1659333900000|2022-08-01 06:05:00|10553.7|10548.7|10555.8|10550.8|10558|10553|10553.5|10548.5|24
1659334200000|2022-08-01 06:10:00|10555.9|10550.9|10555.7|10550.7|10557.2|10552.2|10552.8|10547.8|20
1659334500000|2022-08-01 06:15:00|10555.5|10550.5|10554.7|10549.7|10555.8|10550.8|10553.4|10548.4|10
1659334800000|2022-08-01 06:20:00|10554.5|10549.5|10559.8|10554.8|10560.2|10555.2|10553.5|10548.5|41
1659335100000|2022-08-01 06:25:00|10559.9|10554.9|10555.8|10550.8|10560.2|10555.2|10555.5|10550.5|13
1659335400000|2022-08-01 06:30:00|10555.9|10550.9|10549.4|10544.4|10557.2|10552.2|10548.9|10543.9|20
1659335700000|2022-08-01 06:35:00|10549.3|10544.3|10550.5|10545.5|10555.5|10550.5|10548.7|10543.7|26
1659336000000|2022-08-01 06:40:00|10550.7|10545.7|10547.9|10542.9|10553.7|10548.7|10547.7|10542.7|54
1659336300000|2022-08-01 06:45:00|10548|10543|10541.7|10536.7|10548|10543|10539.9|10534.9|110
1659336600000|2022-08-01 06:50:00|10541.9|10536.9|10541.2|10536.2|10543.5|10538.5|10540.5|10535.5|133
1659336900000|2022-08-01 06:55:00|10541.4|10536.4|10542|10537|10542.4|10537.4|10536.4|10531.4|176
1659337200000|2022-08-01 07:00:00|10541.8|10536.8|10538.8|10533.8|10545.2|10540.2|10538.2|10533.2|150
1659337500000|2022-08-01 07:05:00|10538.7|10533.7|10542.3|10537.3|10545.8|10540.8|10538.2|10533.2|53
1659337800000|2022-08-01 07:10:00|10542.2|10537.2|10541.1|10536.1|10543.1|10538.1|10537.3|10532.3|96
1659338100000|2022-08-01 07:15:00|10541|10536|10539.9|10534.9|10544.8|10539.8|10536.6|10531.6|127
1659338400000|2022-08-01 07:20:00|10540|10535|10543.8|10538.8|10545.3|10540.3|10536.3|10531.3|106
1659338700000|2022-08-01 07:25:00|10543.6|10538.6|10546.8|10541.8|10546.9|10541.9|10541.5|10536.5|30
1659339000000|2022-08-01 07:30:00|10546.6|10541.6|10544|10539|10548.8|10543.8|10543.5|10538.5|53
1659339300000|2022-08-01 07:35:00|10543.9|10538.9|10538.5|10533.5|10546|10541|10537.1|10532.1|76
1659339600000|2022-08-01 07:40:00|10538.6|10533.6|10539.6|10534.6|10543.3|10538.3|10538.3|10533.3|27
1659339900000|2022-08-01 07:45:00|10539.4|10534.4|10543.4|10538.4|10547.8|10542.8|10537|10532|55
1659340200000|2022-08-01 07:50:00|10543.5|10538.5|10550.2|10545.2|10550.4|10545.4|10543|10538|11
1659340500000|2022-08-01 07:55:00|10550.3|10545.3|10545.8|10540.8|10550.3|10545.3|10543.1|10538.1|28
1659340800000|2022-08-01 08:00:00|10545.6|10540.6|10546.4|10541.4|10548.9|10543.9|10543.1|10538.1|42
1659341100000|2022-08-01 08:05:00|10546.5|10541.5|10540.8|10535.8|10546.8|10541.8|10540.6|10535.6|49
1659341400000|2022-08-01 08:10:00|10540.9|10535.9|10534.6|10529.6|10543.3|10538.3|10533.9|10528.9|85
1659341700000|2022-08-01 08:15:00|10535.1|10530.1|10540.3|10535.3|10540.3|10535.3|10534.9|10529.9|93
1659342000000|2022-08-01 08:20:00|10540.5|10535.5|10544.1|10539.1|10544.6|10539.6|10540.3|10535.3|23
1659342300000|2022-08-01 08:25:00|10544.3|10539.3|10539.4|10534.4|10544.6|10539.6|10538.5|10533.5|17
1659342600000|2022-08-01 08:30:00|10539.3|10534.3|10529.5|10524.5|10539.3|10534.3|10529|10524|332
1659342900000|2022-08-01 08:35:00|10529.4|10524.4|10521.8|10516.8|10529.6|10524.6|10518.9|10513.9|266
1659343200000|2022-08-01 08:40:00|10521.9|10516.9|10522.6|10517.6|10522.6|10517.6|10516.5|10511.5|233
1659343500000|2022-08-01 08:45:00|10522.5|10517.5|10527|10522|10528.4|10523.4|10521|10516|68
1659343800000|2022-08-01 08:50:00|10526.9|10521.9|10528.7|10523.7|10530|10525|10526.3|10521.3|28
1659344100000|2022-08-01 08:55:00|10528.9|10523.9|10523.6|10518.6|10530.4|10525.4|10523.2|10518.2|86
1659344400000|2022-08-01 09:00:00|10523.5|10518.5|10519.9|10514.9|10526.3|10521.3|10518.5|10513.5|58
1659344700000|2022-08-01 09:05:00|10520|10515|10516.4|10511.4|10521.2|10516.2|10514.9|10509.9|508
1659345000000|2022-08-01 09:10:00|10516.3|10511.3|10521.6|10516.6|10524.4|10519.4|10515.6|10510.6|95
1659345300000|2022-08-01 09:15:00|10521.5|10516.5|10520.4|10515.4|10524.1|10519.1|10520.4|10515.4|32
1659345600000|2022-08-01 09:20:00|10520.1|10515.1|10520.2|10515.2|10521.9|10516.9|10517.2|10512.2|145
1659345900000|2022-08-01 09:25:00|10520.4|10515.4|10519.5|10514.5|10521.4|10516.4|10519.1|10514.1|39
1659346200000|2022-08-01 09:30:00|10519.6|10514.6|10514.7|10509.7|10519.6|10514.6|10511|10506|69
1659346500000|2022-08-01 09:35:00|10514.9|10509.9|10508.1|10503.1|10516.7|10511.7|10507.2|10502.2|53
1659346800000|2022-08-01 09:40:00|10507.9|10502.9|10509.1|10504.1|10511.7|10506.7|10507.1|10502.1|69
1659347100000|2022-08-01 09:45:00|10509|10504|10509.1|10504.1|10511.1|10506.1|10504.5|10499.5|61
1659347400000|2022-08-01 09:50:00|10509.2|10504.2|10516.6|10511.6|10516.6|10511.6|10507.6|10502.6|162
1659347700000|2022-08-01 09:55:00|10516.9|10511.9|10510.9|10505.9|10517.5|10512.5|10510.6|10505.6|152
1659348000000|2022-08-01 10:00:00|10510.6|10505.6|10507.6|10502.6|10511.4|10506.4|10506.7|10501.7|113
1659348300000|2022-08-01 10:05:00|10507.7|10502.7|10514.2|10509.2|10515.4|10510.4|10505.9|10500.9|53
1659348600000|2022-08-01 10:10:00|10514.1|10509.1|10514.6|10509.6|10515.1|10510.1|10510.6|10505.6|162
1659348900000|2022-08-01 10:15:00|10514.5|10509.5|10511|10506|10515.4|10510.4|10511|10506|166
1659349200000|2022-08-01 10:20:00|10511.1|10506.1|10511.9|10506.9|10516.2|10511.2|10511.1|10506.1|64
1659349500000|2022-08-01 10:25:00|10512|10507|10513.6|10508.6|10513.6|10508.6|10509.9|10504.9|31
1659349800000|2022-08-01 10:30:00|10513.7|10508.7|10510.9|10505.9|10516.5|10511.5|10510.9|10505.9|29
1659350100000|2022-08-01 10:35:00|10510.6|10505.6|10517.9|10512.9|10518|10513|10509.6|10504.6|71
1659350400000|2022-08-01 10:40:00|10518|10513|10522.7|10517.7|10523.1|10518.1|10518|10513|96
1659350700000|2022-08-01 10:45:00|10522.9|10517.9|10518|10513|10524|10519|10517.5|10512.5|55
1659351000000|2022-08-01 10:50:00|10517.9|10512.9|10518.7|10513.7|10519.5|10514.5|10515.6|10510.6|47
1659351300000|2022-08-01 10:55:00|10518.6|10513.6|10521.2|10516.2|10521.3|10516.3|10517.1|10512.1|40
1659351600000|2022-08-01 11:00:00|10521.3|10516.3|10523|10518|10524.2|10519.2|10519.1|10514.1|50
1659351900000|2022-08-01 11:05:00|10522.9|10517.9|10521.2|10516.2|10526.1|10521.1|10519.1|10514.1|141
1659352200000|2022-08-01 11:10:00|10521.3|10516.3|10523.8|10518.8|10524.3|10519.3|10520|10515|170
1659352500000|2022-08-01 11:15:00|10524|10519|10525.8|10520.8|10528.7|10523.7|10523.8|10518.8|70
1659352800000|2022-08-01 11:20:00|10525.7|10520.7|10534.7|10529.7|10535.1|10530.1|10524.6|10519.6|93
1659353100000|2022-08-01 11:25:00|10534.8|10529.8|10529.2|10524.2|10534.8|10529.8|10529.1|10524.1|85
1659353400000|2022-08-01 11:30:00|10529.1|10524.1|10528.5|10523.5|10530.5|10525.5|10527.1|10522.1|58
1659353700000|2022-08-01 11:35:00|10528.2|10523.2|10527.6|10522.6|10528.7|10523.7|10525.2|10520.2|40
1659354000000|2022-08-01 11:40:00|10527.7|10522.7|10531.7|10526.7|10531.8|10526.8|10525.3|10520.3|113
1659354300000|2022-08-01 11:45:00|10531.8|10526.8|10534.3|10529.3|10534.8|10529.8|10529.1|10524.1|49
1659354600000|2022-08-01 11:50:00|10534.2|10529.2|10535.8|10530.8|10537.6|10532.6|10532.1|10527.1|73
1659354900000|2022-08-01 11:55:00|10535.6|10530.6|10535.8|10530.8|10539.6|10534.6|10535.3|10530.3|55
1659355200000|2022-08-01 12:00:00|10535.7|10530.7|10537.8|10532.8|10542.8|10537.8|10535|10530|129
1659355500000|2022-08-01 12:05:00|10538|10533|10536.5|10531.5|10540.2|10535.2|10535.3|10530.3|127
1659355800000|2022-08-01 12:10:00|10536.6|10531.6|10534.5|10529.5|10536.6|10531.6|10531.3|10526.3|91
1659356100000|2022-08-01 12:15:00|10534.3|10529.3|10527.3|10522.3|10534.3|10529.3|10527.2|10522.2|61
1659356400000|2022-08-01 12:20:00|10526.7|10521.7|10529.1|10524.1|10532.8|10527.8|10526.3|10521.3|78
1659356700000|2022-08-01 12:25:00|10529.2|10524.2|10533.5|10528.5|10534.6|10529.6|10528.2|10523.2|135
1659357000000|2022-08-01 12:30:00|10533.3|10528.3|10535.8|10530.8|10536.1|10531.1|10532.6|10527.6|78
1659357300000|2022-08-01 12:35:00|10535.7|10530.7|10530.5|10525.5|10536.5|10531.5|10526.6|10521.6|79
1659357600000|2022-08-01 12:40:00|10530.6|10525.6|10529.1|10524.1|10533.5|10528.5|10529.1|10524.1|57
1659357900000|2022-08-01 12:45:00|10529|10524|10529.7|10524.7|10530.8|10525.8|10526|10521|81
1659358200000|2022-08-01 12:50:00|10529.6|10524.6|10536.2|10531.2|10537.4|10532.4|10525|10520|245
1659358500000|2022-08-01 12:55:00|10536.3|10531.3|10528.6|10523.6|10537.2|10532.2|10528.4|10523.4|107
1659358800000|2022-08-01 13:00:00|10528.3|10523.3|10535.9|10530.9|10536.8|10531.8|10528.2|10523.2|175
1659359100000|2022-08-01 13:05:00|10535.8|10530.8|10523.1|10518.1|10536.6|10531.6|10523.1|10518.1|112
1659359400000|2022-08-01 13:10:00|10522.9|10517.9|10512.3|10507.3|10525.8|10520.8|10509.3|10504.3|324
1659359700000|2022-08-01 13:15:00|10512.4|10507.4|10508.6|10503.6|10513.3|10508.3|10506.7|10501.7|144
1659360000000|2022-08-01 13:20:00|10508.7|10503.7|10517.9|10512.9|10517.9|10512.9|10506.8|10501.8|148
1659360300000|2022-08-01 13:25:00|10517.8|10512.8|10519.9|10514.9|10521.1|10516.1|10514.8|10509.8|60
1659360600000|2022-08-01 13:30:00|10519.8|10514.8|10521.3|10516.3|10529.3|10524.3|10518.9|10513.9|295
1659360900000|2022-08-01 13:35:00|10521.6|10516.6|10519.2|10514.2|10525.1|10520.1|10518.8|10513.8|83
1659361200000|2022-08-01 13:40:00|10518.8|10513.8|10518.1|10513.1|10523.6|10518.6|10517.3|10512.3|137
1659361500000|2022-08-01 13:45:00|10517.9|10512.9|10516.2|10511.2|10519.8|10514.8|10513.1|10508.1|260
1659361800000|2022-08-01 13:50:00|10516.1|10511.1|10516.8|10511.8|10523.4|10518.4|10515.8|10510.8|98
1659362100000|2022-08-01 13:55:00|10515.5|10510.5|10514.3|10509.3|10518.3|10513.3|10509.7|10504.7|56
1659362400000|2022-08-01 14:00:00|10514.4|10509.4|10521.2|10516.2|10532.8|10526.2|10508.3|10503.3|439
1659362700000|2022-08-01 14:05:00|10521.3|10516.3|10519.4|10514.4|10525.4|10520.4|10512.9|10507.9|198
1659363000000|2022-08-01 14:10:00|10519.3|10514.3|10509.6|10504.6|10519.8|10514.8|10507.1|10502.1|313
1659363300000|2022-08-01 14:15:00|10509.7|10504.7|10510.4|10505.4|10515.8|10510.8|10506.1|10501.1|202
1659363600000|2022-08-01 14:20:00|10510.6|10505.6|10513.1|10508.1|10515.3|10510.3|10507.1|10502.1|103
1659363900000|2022-08-01 14:25:00|10513.2|10508.2|10514.2|10509.2|10518.4|10513.4|10512.8|10507.8|171
1659364200000|2022-08-01 14:30:00|10514.1|10509.1|10513.2|10508.2|10514.7|10509.7|10510.3|10505.3|111
1659364500000|2022-08-01 14:35:00|10512.9|10507.9|10511.1|10506.1|10513.2|10508.2|10505.7|10500.7|103
1659364800000|2022-08-01 14:40:00|10510.9|10505.9|10505.9|10500.9|10511.1|10506.1|10505.6|10500.6|145
1659365100000|2022-08-01 14:45:00|10505.8|10500.8|10498.9|10493.9|10506.4|10501.4|10498.7|10493.7|269
1659365400000|2022-08-01 14:50:00|10499|10494|10499.6|10494.6|10501.9|10496.9|10497.7|10492.7|438
1659365700000|2022-08-01 14:55:00|10499.4|10494.4|10501.2|10496.2|10504.5|10499.5|10499.2|10494.2|80
1659366000000|2022-08-01 15:00:00|10501.3|10496.3|10504.2|10499.2|10505.3|10500.3|10499.9|10494.9|192
1659366300000|2022-08-01 15:05:00|10504.3|10499.3|10506.4|10501.4|10508.8|10503.8|10503.7|10498.7|188
1659366600000|2022-08-01 15:10:00|10506.5|10501.5|10503|10498|10507.2|10502.2|10502.7|10497.7|47
1659366900000|2022-08-01 15:15:00|10502.9|10497.9|10505.7|10500.7|10506.8|10501.8|10502.6|10497.6|54
1659367200000|2022-08-01 15:20:00|10505.8|10500.8|10501.5|10496.5|10507.3|10502.3|10500.8|10495.8|46
1659367500000|2022-08-01 15:25:00|10501.4|10496.4|10502.3|10497.3|10503.8|10498.8|10499.3|10494.3|62
1659367800000|2022-08-01 15:30:00|10502|10497|10500.7|10495.7|10502.8|10497.8|10499.4|10494.4|42
1659368100000|2022-08-01 15:35:00|10500.8|10495.8|10500.9|10495.9|10501.3|10496.3|10499.3|10494.3|53
1659368400000|2022-08-01 15:40:00|10500.7|10495.7|10501.4|10496.4|10503.3|10498.3|10499.7|10494.7|63
1659368700000|2022-08-01 15:45:00|10501.7|10496.7|10502.8|10497.8|10503.2|10498.2|10499.8|10494.8|32
1659369000000|2022-08-01 15:50:00|10502.5|10497.5|10506.4|10501.4|10507.2|10502.2|10501.8|10496.8|37
1659369300000|2022-08-01 15:55:00|10506.3|10501.3|10506.2|10501.2|10508|10503|10505.4|10500.4|79
1659369600000|2022-08-01 16:00:00|10506.3|10501.3|10503.4|10498.4|10506.3|10501.3|10502.4|10497.4|70
1659369900000|2022-08-01 16:05:00|10503.3|10498.3|10504.5|10499.5|10504.9|10499.9|10502.2|10497.2|50
1659370200000|2022-08-01 16:10:00|10504.8|10499.8|10504.3|10499.3|10505.2|10500.2|10502|10497|43
1659370500000|2022-08-01 16:15:00|10504.2|10499.2|10504.5|10499.5|10505.8|10500.8|10503.7|10498.7|51
1659370800000|2022-08-01 16:20:00|10504.4|10499.4|10503.9|10498.9|10505.4|10500.4|10501.5|10496.5|45
1659371100000|2022-08-01 16:25:00|10504|10499|10509.8|10504.8|10511.3|10506.3|10503.8|10498.8|60
1659371400000|2022-08-01 16:30:00|10509.7|10504.7|10507.8|10502.8|10511|10506|10506.8|10501.8|35
1659371700000|2022-08-01 16:35:00|10507.9|10502.9|10506.2|10501.2|10508|10503|10505.5|10500.5|28
1659372000000|2022-08-01 16:40:00|10505.9|10500.9|10507|10502|10509|10504|10505.8|10500.8|12
1659372300000|2022-08-01 16:45:00|10507.2|10502.2|10502|10497|10507.2|10502.2|10501.8|10496.8|25
1659372600000|2022-08-01 16:50:00|10501.9|10496.9|10501.8|10496.8|10502.9|10497.9|10501.3|10496.3|280
1659372900000|2022-08-01 16:55:00|10501.6|10496.6|10501.8|10496.8|10502.9|10497.9|10500.5|10495.5|44
1659373200000|2022-08-01 17:00:00|10502.3|10497.3|10509.3|10504.3|10510.1|10505.1|10501.5|10496.5|131
1659373500000|2022-08-01 17:05:00|10509.4|10504.4|10508.9|10503.9|10511.4|10506.4|10507.6|10502.6|162
1659373800000|2022-08-01 17:10:00|10508.8|10503.8|10511.9|10506.9|10512|10507|10508.6|10503.6|296
1659374100000|2022-08-01 17:15:00|10512|10507|10518|10513|10518.8|10513.8|10510.8|10505.8|221
1659374400000|2022-08-01 17:20:00|10518.1|10513.1|10516.5|10511.5|10519|10514|10516.4|10511.4|77
1659374700000|2022-08-01 17:25:00|10516.4|10511.4|10519|10514|10519.5|10514.5|10516.1|10511.1|178
1659375000000|2022-08-01 17:30:00|10519.1|10514.1|10518.1|10513.1|10519.5|10514.5|10516.9|10511.9|371
1659375300000|2022-08-01 17:35:00|10518.3|10513.3|10518.3|10513.3|10518.6|10513.6|10517|10512|54
1659375600000|2022-08-01 17:40:00|10518.1|10513.1|10520|10515|10520.6|10515.6|10517.8|10512.8|86
1659375900000|2022-08-01 17:45:00|10520.1|10515.1|10520.8|10515.8|10523|10518|10520|10515|76
1659376200000|2022-08-01 17:50:00|10520.6|10515.6|10519.8|10514.8|10522.1|10517.1|10519.5|10514.5|109
1659376500000|2022-08-01 17:55:00|10520.1|10515.1|10517.9|10512.9|10521.4|10516.4|10517.8|10512.8|36
1659376800000|2022-08-01 18:00:00|10517.8|10512.8|10520.4|10515.4|10521.1|10516.1|10515.6|10510.6|73
1659377100000|2022-08-01 18:05:00|10520.8|10515.8|10520.4|10515.4|10522.1|10517.1|10519.1|10514.1|28
1659377400000|2022-08-01 18:10:00|10520.3|10515.3|10520.1|10515.1|10522.4|10517.4|10519.5|10514.5|24
1659377700000|2022-08-01 18:15:00|10520.3|10515.3|10523.1|10518.1|10524.4|10519.4|10519.3|10514.3|31
1659378000000|2022-08-01 18:20:00|10523|10518|10523|10518|10523.9|10518.9|10521.9|10516.9|7
1659378300000|2022-08-01 18:25:00|10522.9|10517.9|10524.3|10519.3|10526.3|10521.3|10522.9|10517.9|25
1659378600000|2022-08-01 18:30:00|10524.4|10519.4|10524.1|10519.1|10524.8|10519.8|10522.9|10517.9|22
1659378900000|2022-08-01 18:35:00|10524.2|10519.2|10523.4|10518.4|10524.7|10519.7|10523.2|10518.2|18
1659379200000|2022-08-01 18:40:00|10523.2|10518.2|10525|10520|10525.2|10520.2|10521.6|10516.6|16
1659379500000|2022-08-01 18:45:00|10525.1|10520.1|10524.7|10519.7|10529.1|10524.1|10524|10519|95
1659379800000|2022-08-01 18:50:00|10524.6|10519.6|10521.6|10516.6|10526|10521|10521.6|10516.6|121
1659380100000|2022-08-01 18:55:00|10521.7|10516.7|10520|10515|10522|10517|10518.2|10513.2|416
1659380400000|2022-08-01 19:00:00|10520.2|10515.2|10523.7|10518.7|10524.2|10519.2|10519.9|10514.9|345
1659380700000|2022-08-01 19:05:00|10523.6|10518.6|10520.7|10515.7|10523.7|10518.7|10520.7|10515.7|36
1659381000000|2022-08-01 19:10:00|10520.9|10515.9|10517.2|10512.2|10522.5|10517.5|10517.2|10512.2|38
1659381300000|2022-08-01 19:15:00|10516.9|10511.9|10516.7|10511.7|10517|10512|10514.7|10509.7|67
1659381600000|2022-08-01 19:20:00|10516.9|10511.9|10518|10513|10518.6|10513.6|10516.1|10511.1|31
1659381900000|2022-08-01 19:25:00|10517.9|10512.9|10519|10514|10519|10514|10517.2|10512.2|35
1659382200000|2022-08-01 19:30:00|10518.9|10513.9|10517.4|10512.4|10519.7|10514.7|10517.2|10512.2|53
1659382500000|2022-08-01 19:35:00|10517.5|10512.5|10518.4|10513.4|10518.5|10513.5|10515.7|10510.7|18
1659382800000|2022-08-01 19:40:00|10518.2|10513.2|10516.7|10511.7|10518.7|10513.7|10516.4|10511.4|19
1659383100000|2022-08-01 19:45:00|10516.6|10511.6|10516|10511|10517|10512|10515|10510|23
1659383400000|2022-08-01 19:50:00|10515.7|10510.7|10516.8|10511.8|10517|10512|10514.9|10509.9|74
1659383700000|2022-08-01 19:55:00|10516.7|10511.7|10514.7|10509.7|10517.3|10512.3|10514.7|10509.7|80
1659384000000|2022-08-01 20:00:00|10514.9|10509.9|10515.1|10510.1|10516.7|10511.7|10513.9|10508.9|32
1659384300000|2022-08-01 20:05:00|10515|10510|10514|10509|10515.1|10510.1|10513.7|10508.7|16
1659384600000|2022-08-01 20:10:00|10513.9|10508.9|10513.4|10508.4|10514.2|10509.2|10513.2|10508.2|11
1659384900000|2022-08-01 20:15:00|10513.5|10508.5|10514.4|10509.4|10514.6|10509.6|10513.4|10508.4|11
1659385200000|2022-08-01 20:20:00|10514.5|10509.5|10515.3|10510.3|10515.6|10510.6|10514.2|10509.2|1
1659385500000|2022-08-01 20:25:00|10515.2|10510.2|10515.2|10510.2|10515.7|10510.7|10514.7|10509.7|1
1659385800000|2022-08-01 20:30:00|10515.3|10510.3|10515.3|10510.3|10515.8|10510.8|10515|10510|61
1659386100000|2022-08-01 20:35:00|10515.5|10510.5|10515.1|10510.1|10515.8|10510.8|10514.8|10509.8|6
1659386400000|2022-08-01 20:40:00|10515|10510|10516.3|10511.3|10516.3|10511.3|10514.8|10509.8|4
1659386700000|2022-08-01 20:45:00|10516.5|10511.5|10516|10511|10516.6|10511.6|10515.1|10510.1|23
1659387000000|2022-08-01 20:50:00|10515.8|10510.8|10515.1|10510.1|10516.1|10511.1|10515.1|10510.1|3
1659387300000|2022-08-01 20:55:00|10515|10510|10517|10508|10517|10510.1|10513.8|10508|24
1659398400000|2022-08-02 00:00:00|10507.1|10502.1|10512.4|10507.4|10512.4|10507.4|10506.8|10501.8|72
1659398700000|2022-08-02 00:05:00|10512.5|10507.5|10515.4|10510.4|10517|10512|10512.5|10507.5|24
1659399000000|2022-08-02 00:10:00|10515.3|10510.3|10512.4|10507.4|10516|10511|10510.4|10505.4|34
1659399300000|2022-08-02 00:15:00|10512.5|10507.5|10504.7|10499.7|10515|10510|10503.4|10498.4|73
1659399600000|2022-08-02 00:20:00|10504.5|10499.5|10503.8|10498.8|10505.9|10500.9|10503.2|10498.2|55
1659399900000|2022-08-02 00:25:00|10503.7|10498.7|10500.8|10495.8|10506.9|10501.9|10499.5|10494.5|42
1659400200000|2022-08-02 00:30:00|10500.9|10495.9|10503.2|10498.2|10505.3|10500.3|10499.5|10494.5|66
1659400500000|2022-08-02 00:35:00|10503.3|10498.3|10484.8|10479.8|10503.4|10498.4|10481.7|10476.7|319
1659400800000|2022-08-02 00:40:00|10484.7|10479.7|10487.1|10482.1|10487.5|10482.5|10478.7|10473.7|262
1659401100000|2022-08-02 00:45:00|10487|10482|10486.2|10481.2|10487.5|10482.5|10484.3|10479.3|36
1659401400000|2022-08-02 00:50:00|10486.3|10481.3|10487.4|10482.4|10488.9|10483.9|10482.8|10477.8|79
1659401700000|2022-08-02 00:55:00|10487.5|10482.5|10488|10483|10489|10484|10485.3|10480.3|45
1659402000000|2022-08-02 01:00:00|10488.1|10483.1|10488.6|10483.6|10491.9|10486.9|10488|10483|45
1659402300000|2022-08-02 01:05:00|10488.5|10483.5|10492.6|10487.6|10493.6|10488.6|10488.4|10483.4|45
1659402600000|2022-08-02 01:10:00|10491.8|10486.8|10500.1|10495.1|10501.6|10496.6|10491.4|10486.4|201
1659402900000|2022-08-02 01:15:00|10499.9|10494.9|10500.5|10495.5|10503.4|10498.4|10498.6|10493.6|70
1659403200000|2022-08-02 01:20:00|10500.4|10495.4|10496.1|10491.1|10501|10496|10496|10491|134
1659403500000|2022-08-02 01:25:00|10496|10491|10495.8|10490.8|10498.9|10493.9|10494.5|10489.5|55
1659403800000|2022-08-02 01:30:00|10495.9|10490.9|10487.6|10482.6|10496.6|10491.6|10484.3|10479.3|168
1659404100000|2022-08-02 01:35:00|10487.8|10482.8|10496.9|10491.9|10497.1|10492.1|10487.1|10482.1|67
1659404400000|2022-08-02 01:40:00|10497|10492|10495.8|10490.8|10497.5|10492.5|10493.8|10488.8|32
1659404700000|2022-08-02 01:45:00|10496|10491|10495.8|10490.8|10497.8|10492.8|10494|10489|30
1659405000000|2022-08-02 01:50:00|10495.9|10490.9|10496.6|10491.6|10498.5|10493.5|10495.4|10490.4|12
1659405300000|2022-08-02 01:55:00|10496.5|10491.5|10499.3|10494.3|10501.1|10496.1|10495.6|10490.6|18
1659405600000|2022-08-02 02:00:00|10499|10494|10501|10496|10501|10496|10494.8|10489.8|37
1659405900000|2022-08-02 02:05:00|10501.1|10496.1|10499|10494|10501.4|10496.4|10497|10492|10
1659406200000|2022-08-02 02:10:00|10499.1|10494.1|10501.9|10496.9|10504.5|10499.5|10499.1|10494.1|44
1659406500000|2022-08-02 02:15:00|10502|10497|10503.7|10498.7|10503.9|10498.9|10502|10497|9
1659406800000|2022-08-02 02:20:00|10503.9|10498.9|10501.2|10496.2|10504|10499|10499.7|10494.7|14
1659407100000|2022-08-02 02:25:00|10501.4|10496.4|10499.1|10494.1|10503.6|10498.6|10498|10493|35
1659407400000|2022-08-02 02:30:00|10499.2|10494.2|10499|10494|10501|10496|10497.9|10492.9|28
1659407700000|2022-08-02 02:35:00|10499.1|10494.1|10497.4|10492.4|10499.7|10494.7|10495.7|10490.7|22
1659408000000|2022-08-02 02:40:00|10497.1|10492.1|10498.5|10493.5|10498.6|10493.6|10495.6|10490.6|15
1659408300000|2022-08-02 02:45:00|10498.6|10493.6|10500.7|10495.7|10501|10496|10498.6|10493.6|12
1659408600000|2022-08-02 02:50:00|10500.9|10495.9|10497.9|10492.9|10501.7|10496.7|10497.7|10492.7|15
1659408900000|2022-08-02 02:55:00|10497.7|10492.7|10495|10490|10497.9|10492.9|10493.5|10488.5|39
1659409200000|2022-08-02 03:00:00|10495.1|10490.1|10497|10492|10498.5|10493.5|10494.7|10489.7|19
1659409500000|2022-08-02 03:05:00|10496.9|10491.9|10498|10493|10498.5|10493.5|10496.2|10491.2|6
1659409800000|2022-08-02 03:10:00|10497.9|10492.9|10502.7|10497.7|10504.3|10499.3|10497.5|10492.5|29
1659410100000|2022-08-02 03:15:00|10502.6|10497.6|10498.6|10493.6|10502.9|10497.9|10498.4|10493.4|56
1659410400000|2022-08-02 03:20:00|10498.5|10493.5|10495.3|10490.3|10500.1|10495.1|10494.6|10489.6|42
1659410700000|2022-08-02 03:25:00|10495.5|10490.5|10495.7|10490.7|10495.8|10490.8|10490.7|10485.7|76
1659411000000|2022-08-02 03:30:00|10495.8|10490.8|10499|10494|10500.2|10495.2|10495.7|10490.7|23
1659411300000|2022-08-02 03:35:00|10498.8|10493.8|10499.7|10494.7|10500.9|10495.9|10497.9|10492.9|19
1659411600000|2022-08-02 03:40:00|10499.6|10494.6|10495.8|10490.8|10499.8|10494.8|10495.8|10490.8|18
1659411900000|2022-08-02 03:45:00|10496|10491|10497|10492|10499.1|10494.1|10496|10491|7
1659412200000|2022-08-02 03:50:00|10496.8|10491.8|10497.2|10492.2|10498.5|10493.5|10496.1|10491.1|6
1659412500000|2022-08-02 03:55:00|10497.1|10492.1|10497.7|10492.7|10499|10494|10495.8|10490.8|9
1659412800000|2022-08-02 04:00:00|10497.6|10492.6|10497.2|10492.2|10499|10494|10496.6|10491.6|8
1659413100000|2022-08-02 04:05:00|10497.1|10492.1|10497|10492|10497.3|10492.3|10494.5|10489.5|3
1659413400000|2022-08-02 04:10:00|10497.1|10492.1|10496|10491|10498|10493|10496|10491|2
1659413700000|2022-08-02 04:15:00|10496.1|10491.1|10494.7|10489.7|10496.6|10491.6|10494|10489|7
1659414000000|2022-08-02 04:20:00|10494.5|10489.5|10497.6|10492.6|10498.7|10493.7|10494.5|10489.5|9
1659414300000|2022-08-02 04:25:00|10497.7|10492.7|10497.8|10492.8|10499|10494|10496.2|10491.2|26
1659414600000|2022-08-02 04:30:00|10498|10493|10499.6|10494.6|10501.7|10496.7|10497.7|10492.7|166
1659414900000|2022-08-02 04:35:00|10499.5|10494.5|10494.1|10489.1|10499.5|10494.5|10494|10489|28
1659415200000|2022-08-02 04:40:00|10494.2|10489.2|10497.1|10492.1|10497.2|10492.2|10492.5|10487.5|23
1659415500000|2022-08-02 04:45:00|10497|10492|10498|10493|10499.2|10494.2|10496.7|10491.7|21
1659415800000|2022-08-02 04:50:00|10498.1|10493.1|10499.3|10494.3|10499.8|10494.8|10497.6|10492.6|32
1659416100000|2022-08-02 04:55:00|10499.5|10494.5|10499.6|10494.6|10502.3|10497.3|10499.3|10494.3|23
1659416400000|2022-08-02 05:00:00|10499.7|10494.7|10499.6|10494.6|10500.6|10495.6|10496.3|10491.3|40
1659416700000|2022-08-02 05:05:00|10499.5|10494.5|10499.3|10494.3|10499.9|10494.9|10496.2|10491.2|10
1659417000000|2022-08-02 05:10:00|10499.2|10494.2|10497.5|10492.5|10500.1|10495.1|10496.6|10491.6|19
1659417300000|2022-08-02 05:15:00|10497.3|10492.3|10497.2|10492.2|10500.6|10495.6|10496.8|10491.8|26
1659417600000|2022-08-02 05:20:00|10497.1|10492.1|10498.2|10493.2|10499.8|10494.8|10497.1|10492.1|9
1659417900000|2022-08-02 05:25:00|10498.1|10493.1|10494.7|10489.7|10498.9|10493.9|10493.6|10488.6|21
1659418200000|2022-08-02 05:30:00|10494.6|10489.6|10494.7|10489.7|10497.6|10492.6|10493.3|10488.3|38
1659418500000|2022-08-02 05:35:00|10494.8|10489.8|10495.3|10490.3|10496.9|10491.9|10493.8|10488.8|9
1659418800000|2022-08-02 05:40:00|10495.2|10490.2|10496.7|10491.7|10497.8|10492.8|10494.4|10489.4|35
1659419100000|2022-08-02 05:45:00|10496.8|10491.8|10499.8|10494.8|10500.1|10495.1|10496.2|10491.2|42
1659419400000|2022-08-02 05:50:00|10499.7|10494.7|10503.3|10498.3|10503.8|10498.8|10499.7|10494.7|23
1659419700000|2022-08-02 05:55:00|10503.4|10498.4|10502.4|10497.4|10504.4|10499.4|10501.6|10496.6|129
1659420000000|2022-08-02 06:00:00|10502.3|10497.3|10507.1|10502.1|10510.2|10505.2|10502.3|10497.3|111
1659420300000|2022-08-02 06:05:00|10506.9|10501.9|10505.6|10500.6|10508.9|10503.9|10504.7|10499.7|96
1659420600000|2022-08-02 06:10:00|10505.7|10500.7|10509.9|10504.9|10511.1|10506.1|10505.2|10500.2|71
1659420900000|2022-08-02 06:15:00|10510.1|10505.1|10512.7|10507.7|10514.3|10509.3|10510.1|10505.1|76
1659421200000|2022-08-02 06:20:00|10512.8|10507.8|10515.1|10510.1|10518.7|10513.7|10512.2|10507.2|127
1659421500000|2022-08-02 06:25:00|10514.9|10509.9|10514.1|10509.1|10516.1|10511.1|10511.2|10506.2|70
1659421800000|2022-08-02 06:30:00|10514.2|10509.2|10519.8|10514.8|10521.3|10516.3|10513.9|10508.9|119
1659422100000|2022-08-02 06:35:00|10519.7|10514.7|10523.9|10518.9|10524.7|10519.7|10518.8|10513.8|100
1659422400000|2022-08-02 06:40:00|10523.7|10518.7|10523.2|10518.2|10526.5|10521.5|10522.2|10517.2|65
1659422700000|2022-08-02 06:45:00|10523.3|10518.3|10517.9|10512.9|10524.4|10519.4|10516.2|10511.2|65
1659423000000|2022-08-02 06:50:00|10519.2|10514.2|10520.7|10515.7|10520.9|10515.9|10517.1|10512.1|73
1659423300000|2022-08-02 06:55:00|10520.8|10515.8|10523.7|10518.7|10524.9|10519.9|10517.6|10512.6|100
1659423600000|2022-08-02 07:00:00|10523.5|10518.5|10522.5|10517.5|10526|10521|10519.9|10514.9|89
1659423900000|2022-08-02 07:05:00|10522.7|10517.7|10527.2|10522.2|10527.5|10522.5|10521.4|10516.4|118
1659424200000|2022-08-02 07:10:00|10527|10522|10526.7|10521.7|10530.3|10525.3|10524.6|10519.6|158
1659424500000|2022-08-02 07:15:00|10526.8|10521.8|10521|10516|10528.8|10523.8|10520.7|10515.7|61
1659424800000|2022-08-02 07:20:00|10520.8|10515.8|10523.8|10518.8|10526|10521|10520.8|10515.8|92
1659425100000|2022-08-02 07:25:00|10523.7|10518.7|10526.6|10521.6|10529.3|10524.3|10523.2|10518.2|47
1659425400000|2022-08-02 07:30:00|10526.7|10521.7|10534.2|10529.2|10536.9|10531.9|10526.6|10521.6|170
1659425700000|2022-08-02 07:35:00|10534.6|10529.6|10541.1|10536.1|10544.2|10539.2|10534.2|10529.2|254
1659426000000|2022-08-02 07:40:00|10540.9|10535.9|10534.1|10529.1|10540.9|10535.9|10531.7|10526.7|88
1659426300000|2022-08-02 07:45:00|10533.9|10528.9|10535.2|10530.2|10538.3|10533.3|10532.7|10527.7|78
1659426600000|2022-08-02 07:50:00|10535.3|10530.3|10529.8|10524.8|10535.3|10530.3|10529.2|10524.2|54
1659426900000|2022-08-02 07:55:00|10529.7|10524.7|10535.7|10530.7|10538.2|10533.2|10528.8|10523.8|72
1659427200000|2022-08-02 08:00:00|10535.5|10530.5|10539.8|10534.8|10540.2|10535.2|10531.5|10526.5|134
1659427500000|2022-08-02 08:05:00|10539.9|10534.9|10541.4|10536.4|10541.7|10536.7|10537.4|10532.4|128
1659427800000|2022-08-02 08:10:00|10541.3|10536.3|10535.1|10530.1|10542.2|10537.2|10534.6|10529.6|86
1659428100000|2022-08-02 08:15:00|10535.2|10530.2|10529.2|10524.2|10537.5|10532.5|10529.2|10524.2|79
1659428400000|2022-08-02 08:20:00|10529.3|10524.3|10529|10524|10531.3|10526.3|10523.4|10518.4|94
1659428700000|2022-08-02 08:25:00|10528.9|10523.9|10532|10527|10534.9|10529.9|10528.3|10523.3|48
1659429000000|2022-08-02 08:30:00|10531.9|10526.9|10534|10529|10535.9|10530.9|10530.9|10525.9|66
1659429300000|2022-08-02 08:35:00|10534.4|10529.4|10530.3|10525.3|10537.3|10532.3|10530|10525|49
1659429600000|2022-08-02 08:40:00|10530.4|10525.4|10534|10529|10536.9|10531.9|10530.2|10525.2|73
1659429900000|2022-08-02 08:45:00|10534.2|10529.2|10531|10526|10535.9|10530.9|10530.5|10525.5|42
1659430200000|2022-08-02 08:50:00|10530.9|10525.9|10530.5|10525.5|10532.2|10527.2|10527.8|10522.8|27
1659430500000|2022-08-02 08:55:00|10530.4|10525.4|10526.7|10521.7|10532|10527|10526.4|10521.4|48
1659430800000|2022-08-02 09:00:00|10526.8|10521.8|10527.4|10522.4|10529.2|10524.2|10524.4|10519.4|57
1659431100000|2022-08-02 09:05:00|10527.2|10522.2|10525.4|10520.4|10529|10524|10525.2|10520.2|33
1659431400000|2022-08-02 09:10:00|10525.5|10520.5|10525.4|10520.4|10527.9|10522.9|10524.3|10519.3|69
1659431700000|2022-08-02 09:15:00|10525.5|10520.5|10525.7|10520.7|10527.8|10522.8|10525|10520|35
1659432000000|2022-08-02 09:20:00|10525.5|10520.5|10530.8|10525.8|10531.3|10526.3|10525.5|10520.5|20
1659432300000|2022-08-02 09:25:00|10530.7|10525.7|10527.4|10522.4|10530.9|10525.9|10524.9|10519.9|22
1659432600000|2022-08-02 09:30:00|10527.3|10522.3|10520.8|10515.8|10530.7|10525.7|10520.8|10515.8|50
1659432900000|2022-08-02 09:35:00|10520.7|10515.7|10521|10516|10522.3|10517.3|10519.3|10514.3|67
1659433200000|2022-08-02 09:40:00|10521.2|10516.2|10524.2|10519.2|10524.9|10519.9|10518.7|10513.7|17
1659433500000|2022-08-02 09:45:00|10523.9|10518.9|10525.2|10520.2|10526.9|10521.9|10523.4|10518.4|15
1659433800000|2022-08-02 09:50:00|10525.3|10520.3|10527.7|10522.7|10527.8|10522.8|10524.2|10519.2|14
1659434100000|2022-08-02 09:55:00|10527.8|10522.8|10523.8|10518.8|10528.4|10523.4|10523.4|10518.4|29
1659434400000|2022-08-02 10:00:00|10523.7|10518.7|10526.2|10521.2|10527.5|10522.5|10523.2|10518.2|20
1659434700000|2022-08-02 10:05:00|10526.3|10521.3|10528.3|10523.3|10531.4|10526.4|10526.3|10521.3|22
1659435000000|2022-08-02 10:10:00|10528.4|10523.4|10527.6|10522.6|10529.9|10524.9|10526.8|10521.8|20
1659435300000|2022-08-02 10:15:00|10527.8|10522.8|10528.9|10523.9|10530.4|10525.4|10525.3|10520.3|32
1659435600000|2022-08-02 10:20:00|10528.7|10523.7|10528.7|10523.7|10530.4|10525.4|10526.4|10521.4|32
1659435900000|2022-08-02 10:25:00|10528.5|10523.5|10528.2|10523.2|10528.6|10523.6|10526.8|10521.8|44
1659436200000|2022-08-02 10:30:00|10528.3|10523.3|10527.3|10522.3|10528.9|10523.9|10526.7|10521.7|26
1659436500000|2022-08-02 10:35:00|10527.4|10522.4|10527.1|10522.1|10528.8|10523.8|10526.5|10521.5|24
1659436800000|2022-08-02 10:40:00|10527|10522|10530.1|10525.1|10530.1|10525.1|10526.8|10521.8|37
1659437100000|2022-08-02 10:45:00|10530.3|10525.3|10536.1|10531.1|10537.3|10532.3|10530.1|10525.1|174
1659437400000|2022-08-02 10:50:00|10536|10531|10536.1|10531.1|10538.3|10533.3|10534.5|10529.5|49
1659437700000|2022-08-02 10:55:00|10536|10531|10535.5|10530.5|10537.3|10532.3|10533.9|10528.9|33
1659438000000|2022-08-02 11:00:00|10535.4|10530.4|10530.6|10525.6|10537.9|10532.9|10529.4|10524.4|55
1659438300000|2022-08-02 11:05:00|10530.5|10525.5|10529.1|10524.1|10532|10527|10527.9|10522.9|59
1659438600000|2022-08-02 11:10:00|10529|10524|10531|10526|10532.4|10527.4|10529|10524|19
1659438900000|2022-08-02 11:15:00|10530.9|10525.9|10525|10520|10531.6|10526.6|10524.6|10519.6|53
1659439200000|2022-08-02 11:20:00|10525.1|10520.1|10522|10517|10526|10521|10521.8|10516.8|52
1659439500000|2022-08-02 11:25:00|10522.1|10517.1|10525|10520|10526.9|10521.9|10521.4|10516.4|38
1659439800000|2022-08-02 11:30:00|10524.9|10519.9|10528.8|10523.8|10529.4|10524.4|10522.9|10517.9|51
1659440100000|2022-08-02 11:35:00|10528.5|10523.5|10529.9|10524.9|10530.4|10525.4|10527.3|10522.3|31
1659440400000|2022-08-02 11:40:00|10529.8|10524.8|10529|10524|10529.8|10524.8|10526.5|10521.5|38
1659440700000|2022-08-02 11:45:00|10528.9|10523.9|10528.5|10523.5|10532.8|10527.8|10522.9|10517.9|62
1659441000000|2022-08-02 11:50:00|10528.4|10523.4|10532.9|10527.9|10534.6|10529.6|10528.4|10523.4|43
1659441300000|2022-08-02 11:55:00|10533|10528|10535.5|10530.5|10539.5|10534.5|10532.4|10527.4|107
1659441600000|2022-08-02 12:00:00|10535.3|10530.3|10530.5|10525.5|10538.3|10533.3|10530.4|10525.4|71
1659441900000|2022-08-02 12:05:00|10530.4|10525.4|10534.4|10529.4|10535|10530|10529.3|10524.3|184
1659442200000|2022-08-02 12:10:00|10534.2|10529.2|10535.3|10530.3|10536|10531|10530.5|10525.5|71
1659442500000|2022-08-02 12:15:00|10535.1|10530.1|10543.8|10538.8|10544.1|10539.1|10534|10529|337
1659442800000|2022-08-02 12:20:00|10543.6|10538.6|10538.4|10533.4|10543.9|10538.9|10537.5|10532.5|131
1659443100000|2022-08-02 12:25:00|10538.5|10533.5|10538.4|10533.4|10544.1|10539.1|10537.8|10532.8|95
1659443400000|2022-08-02 12:30:00|10538.5|10533.5|10543|10538|10543|10538|10535.9|10530.9|86
1659443700000|2022-08-02 12:35:00|10542.9|10537.9|10542.6|10537.6|10546.2|10541.2|10540.9|10535.9|317
1659444000000|2022-08-02 12:40:00|10542.7|10537.7|10541|10536|10544.4|10539.4|10540|10535|80
1659444300000|2022-08-02 12:45:00|10541.1|10536.1|10542.4|10537.4|10545.2|10540.2|10537.6|10532.6|71
1659444600000|2022-08-02 12:50:00|10542.2|10537.2|10538.7|10533.7|10542.9|10537.9|10538.7|10533.7|48
1659444900000|2022-08-02 12:55:00|10538.9|10533.9|10541.4|10536.4|10545.7|10540.7|10538.5|10533.5|89
1659445200000|2022-08-02 13:00:00|10541.2|10536.2|10538.9|10533.9|10541.2|10536.2|10537.4|10532.4|111
1659445500000|2022-08-02 13:05:00|10538.7|10533.7|10534.5|10529.5|10540|10535|10532.6|10527.6|139
1659445800000|2022-08-02 13:10:00|10534.6|10529.6|10529.9|10524.9|10535.4|10530.4|10528.7|10523.7|314
1659446100000|2022-08-02 13:15:00|10530.1|10525.1|10538.1|10533.1|10538.2|10533.2|10527|10522|250
1659446400000|2022-08-02 13:20:00|10538.2|10533.2|10541.7|10536.7|10542.2|10537.2|10536.1|10531.1|270
1659446700000|2022-08-02 13:25:00|10541.9|10536.9|10538.4|10533.4|10545.1|10540.1|10536.9|10531.9|103
1659447000000|2022-08-02 13:30:00|10538.5|10533.5|10529.1|10524.1|10539|10534|10527|10522|172
1659447300000|2022-08-02 13:35:00|10529|10524|10537.5|10532.5|10539.5|10534.5|10528.5|10523.5|637
1659447600000|2022-08-02 13:40:00|10537.3|10532.3|10540|10535|10541.6|10536.6|10536.3|10531.3|281
1659447900000|2022-08-02 13:45:00|10539.8|10534.8|10556|10551|10558.5|10553.5|10536|10531|412
1659448200000|2022-08-02 13:50:00|10555.9|10550.9|10551.4|10546.4|10559.2|10554.2|10550.9|10545.9|597
1659448500000|2022-08-02 13:55:00|10551.5|10546.5|10552.8|10547.8|10555.7|10550.7|10548.1|10543.1|338
1659448800000|2022-08-02 14:00:00|10552.6|10547.6|10570.1|10565.1|10571.2|10566.2|10550.9|10545.9|529
1659449100000|2022-08-02 14:05:00|10570|10565|10574.5|10569.5|10575.1|10570.1|10569|10564|403
1659449400000|2022-08-02 14:10:00|10574.6|10569.6|10565.9|10560.9|10577.9|10572.9|10563.6|10558.6|577
1659449700000|2022-08-02 14:15:00|10565.5|10560.5|10566|10561|10569|10564|10560.1|10555.1|215
1659450000000|2022-08-02 14:20:00|10565.9|10560.9|10563|10558|10568.1|10563.1|10561.5|10556.5|142
1659450300000|2022-08-02 14:25:00|10562.9|10557.9|10556.4|10551.4|10566.6|10561.6|10554|10549|194
1659450600000|2022-08-02 14:30:00|10556.2|10551.2|10559.2|10554.2|10560.7|10555.7|10552|10547|134
1659450900000|2022-08-02 14:35:00|10559.1|10554.1|10563.5|10558.5|10567|10562|10558.7|10553.7|162
1659451200000|2022-08-02 14:40:00|10563.4|10558.4|10557.1|10552.1|10569.5|10564.5|10556.5|10551.5|129
1659451500000|2022-08-02 14:45:00|10557|10552|10554.7|10549.7|10559|10554|10553.4|10548.4|195
1659451800000|2022-08-02 14:50:00|10554.6|10549.6|10552.6|10547.6|10563.1|10558.1|10552.5|10547.5|201
1659452100000|2022-08-02 14:55:00|10553|10548|10561.3|10556.3|10568.5|10563.5|10552.7|10547.7|296
1659452400000|2022-08-02 15:00:00|10561.5|10556.5|10562.8|10557.8|10567.8|10562.8|10557.5|10552.5|338
1659452700000|2022-08-02 15:05:00|10562.5|10557.5|10562.6|10557.6|10568|10563|10561.8|10556.8|106
1659453000000|2022-08-02 15:10:00|10562.7|10557.7|10570|10565|10570.2|10565.2|10562.3|10557.3|76
1659453300000|2022-08-02 15:15:00|10569.8|10564.8|10564.1|10559.1|10570|10565|10561.8|10556.8|59
1659453600000|2022-08-02 15:20:00|10564.2|10559.2|10563.1|10558.1|10568.3|10563.3|10561.7|10556.7|92
1659453900000|2022-08-02 15:25:00|10563|10558|10561.1|10556.1|10564.1|10559.1|10558.1|10553.1|143
1659454200000|2022-08-02 15:30:00|10561.2|10556.2|10558.6|10553.6|10563.7|10558.7|10558.6|10553.6|85
1659454500000|2022-08-02 15:35:00|10558.7|10553.7|10556.2|10551.2|10559.8|10554.8|10550.6|10545.6|183
1659454800000|2022-08-02 15:40:00|10556.1|10551.1|10561|10556|10561.1|10556.1|10555.5|10550.5|112
1659455100000|2022-08-02 15:45:00|10560.8|10555.8|10562.5|10557.5|10564|10559|10560.2|10555.2|70
1659455400000|2022-08-02 15:50:00|10562.3|10557.3|10569.5|10564.5|10569.7|10564.7|10561.7|10556.7|148
1659455700000|2022-08-02 15:55:00|10569.6|10564.6|10569.1|10564.1|10572.5|10567.5|10568.1|10563.1|162
1659456000000|2022-08-02 16:00:00|10569.3|10564.3|10564.3|10559.3|10573.7|10568.7|10564.2|10559.2|490
1659456300000|2022-08-02 16:05:00|10564.2|10559.2|10567.6|10562.6|10568.2|10563.2|10559.8|10554.8|131
1659456600000|2022-08-02 16:10:00|10567.5|10562.5|10563.6|10558.6|10569.1|10564.1|10560.8|10555.8|292
1659456900000|2022-08-02 16:15:00|10563.5|10558.5|10557.1|10552.1|10563.8|10558.8|10556.5|10551.5|191
1659457200000|2022-08-02 16:20:00|10557.2|10552.2|10558.6|10553.6|10561|10556|10555.5|10550.5|590
1659457500000|2022-08-02 16:25:00|10558.8|10553.8|10559.1|10554.1|10562.3|10557.3|10558.8|10553.8|201
1659457800000|2022-08-02 16:30:00|10559|10554|10566.3|10561.3|10567.2|10562.2|10559|10554|73
1659458100000|2022-08-02 16:35:00|10566.5|10561.5|10564|10559|10566.8|10561.8|10560|10555|99
1659458400000|2022-08-02 16:40:00|10564.2|10559.2|10562.7|10557.7|10565|10560|10560|10555|54
1659458700000|2022-08-02 16:45:00|10562.8|10557.8|10567.6|10562.6|10568.7|10563.7|10562.7|10557.7|188
1659459000000|2022-08-02 16:50:00|10567.7|10562.7|10568.3|10563.3|10570.7|10565.7|10567.2|10562.2|95
1659459300000|2022-08-02 16:55:00|10568.4|10563.4|10568.3|10563.3|10570.6|10565.6|10567|10562|82
1659459600000|2022-08-02 17:00:00|10568.6|10563.6|10568.6|10563.6|10571.4|10566.4|10567.3|10562.3|65
1659459900000|2022-08-02 17:05:00|10568.7|10563.7|10571.8|10566.8|10573.1|10568.1|10568|10563|118
1659460200000|2022-08-02 17:10:00|10571.9|10566.9|10574.7|10569.7|10575.7|10570.7|10570.4|10565.4|66
1659460500000|2022-08-02 17:15:00|10574.8|10569.8|10579.8|10574.8|10579.9|10574.9|10574.7|10569.7|282
1659460800000|2022-08-02 17:20:00|10580.1|10575.1|10584.2|10579.2|10584.5|10579.5|10579.8|10574.8|136
1659461100000|2022-08-02 17:25:00|10584.5|10579.5|10587.1|10582.1|10589.8|10584.8|10584.5|10579.5|560
1659461400000|2022-08-02 17:30:00|10587|10582|10590.9|10585.9|10591.5|10586.5|10587|10582|152
1659461700000|2022-08-02 17:35:00|10591|10586|10590.8|10585.8|10592.3|10587.3|10588|10583|416
1659462000000|2022-08-02 17:40:00|10590.9|10585.9|10590.6|10585.6|10593.4|10588.4|10588.5|10583.5|278
1659462300000|2022-08-02 17:45:00|10590.7|10585.7|10593.6|10588.6|10594.4|10589.4|10590|10585|258
1659462600000|2022-08-02 17:50:00|10593.5|10588.5|10588|10583|10594.1|10589.1|10587.6|10582.6|431
1659462900000|2022-08-02 17:55:00|10588.1|10583.1|10583.1|10578.1|10589.1|10584.1|10582.9|10577.9|84
1659463200000|2022-08-02 18:00:00|10583.4|10578.4|10588.5|10583.5|10588.7|10583.7|10583.2|10578.2|183
1659463500000|2022-08-02 18:05:00|10588.4|10583.4|10587.9|10582.9|10590|10585|10586.5|10581.5|332
1659463800000|2022-08-02 18:10:00|10588.1|10583.1|10588.3|10583.3|10590.4|10585.4|10585.9|10580.9|215
1659464100000|2022-08-02 18:15:00|10588.1|10583.1|10590.6|10585.6|10592.7|10587.7|10588.1|10583.1|98
1659464400000|2022-08-02 18:20:00|10590.4|10585.4|10585.7|10580.7|10591.7|10586.7|10584.9|10579.9|88
1659464700000|2022-08-02 18:25:00|10585.5|10580.5|10582.8|10577.8|10586.4|10581.4|10582.1|10577.1|107
1659465000000|2022-08-02 18:30:00|10582.6|10577.6|10581.6|10576.6|10587|10582|10580.9|10575.9|317
1659465300000|2022-08-02 18:35:00|10581.8|10576.8|10582.8|10577.8|10582.9|10577.9|10579.1|10574.1|139
1659465600000|2022-08-02 18:40:00|10582.9|10577.9|10587|10582|10587.3|10582.3|10581.5|10576.5|154
1659465900000|2022-08-02 18:45:00|10587.1|10582.1|10586.8|10581.8|10589.5|10584.5|10585|10580|109
1659466200000|2022-08-02 18:50:00|10586.6|10581.6|10591.6|10586.6|10592.1|10587.1|10585.8|10580.8|52
1659466500000|2022-08-02 18:55:00|10591.9|10586.9|10595.1|10590.1|10595.7|10590.7|10591.7|10586.7|526
1659466800000|2022-08-02 19:00:00|10595|10590|10591.6|10586.6|10596.4|10591.4|10591.5|10586.5|184
1659467100000|2022-08-02 19:05:00|10591.8|10586.8|10591.4|10586.4|10593.9|10588.9|10590.9|10585.9|72
1659467400000|2022-08-02 19:10:00|10591.5|10586.5|10591.5|10586.5|10593.9|10588.9|10591.1|10586.1|58
1659467700000|2022-08-02 19:15:00|10591.4|10586.4|10590.9|10585.9|10592.8|10587.8|10590.3|10585.3|94
1659468000000|2022-08-02 19:20:00|10591|10586|10589.7|10584.7|10592.3|10587.3|10589.5|10584.5|43
1659468300000|2022-08-02 19:25:00|10590|10585|10592|10587|10592.7|10587.7|10589.8|10584.8|54
1659468600000|2022-08-02 19:30:00|10592.1|10587.1|10590.2|10585.2|10593.1|10588.1|10589.5|10584.5|231
1659468900000|2022-08-02 19:35:00|10590.4|10585.4|10590.7|10585.7|10591.9|10586.9|10588.2|10583.2|103
1659469200000|2022-08-02 19:40:00|10591|10586|10589.6|10584.6|10592.2|10587.2|10589.5|10584.5|202
1659469500000|2022-08-02 19:45:00|10589.7|10584.7|10592.5|10587.5|10593.2|10588.2|10589.6|10584.6|154
1659469800000|2022-08-02 19:50:00|10592.4|10587.4|10599.2|10594.2|10599.2|10594.2|10591.3|10586.3|129
1659470100000|2022-08-02 19:55:00|10599.3|10594.3|10599.8|10594.8|10600.3|10595.3|10597.5|10592.5|94
1659470400000|2022-08-02 20:00:00|10599.6|10594.6|10600.8|10595.8|10600.8|10595.8|10599|10594|179
1659470700000|2022-08-02 20:05:00|10600.6|10595.6|10600.6|10595.6|10601.5|10596.5|10600.4|10595.4|19
1659471000000|2022-08-02 20:10:00|10600.8|10595.8|10602.1|10597.1|10602.1|10597.1|10600.4|10595.4|17
1659471300000|2022-08-02 20:15:00|10602|10597|10602.6|10597.6|10602.6|10597.6|10601|10596|7
1659471600000|2022-08-02 20:20:00|10602.5|10597.5|10603.6|10598.6|10604.1|10599.1|10602.2|10597.2|63
1659471900000|2022-08-02 20:25:00|10603.7|10598.7|10604.2|10599.2|10605.1|10600.1|10602.9|10597.9|29
1659472200000|2022-08-02 20:30:00|10604.4|10599.4|10604.2|10599.2|10605.1|10600.1|10604.2|10599.2|49
1659472500000|2022-08-02 20:35:00|10604.4|10599.4|10604|10599|10604.6|10599.6|10603.4|10598.4|1
1659472800000|2022-08-02 20:40:00|10603.9|10598.9|10604.4|10599.4|10605.1|10600.1|10603.6|10598.6|24
1659473100000|2022-08-02 20:45:00|10604.2|10599.2|10603.4|10598.4|10604.4|10599.4|10603.2|10598.2|16
1659473400000|2022-08-02 20:50:00|10603.2|10598.2|10602.5|10597.5|10603.4|10598.4|10602.4|10597.4|4
1659473700000|2022-08-02 20:55:00|10602.4|10597.4|10605|10600|10605.2|10600.2|10602.4|10597.4|23
1659484800000|2022-08-03 00:00:00|10614.2|10609.2|10611.3|10606.3|10615.2|10610.2|10611.1|10606.1|189
1659485100000|2022-08-03 00:05:00|10611.4|10606.4|10611.3|10606.3|10613.1|10608.1|10609.7|10604.7|78
1659485400000|2022-08-03 00:10:00|10611.2|10606.2|10615.9|10610.9|10616.3|10611.3|10610.6|10605.6|80
1659485700000|2022-08-03 00:15:00|10616|10611|10618|10613|10618|10613|10613.2|10608.2|56
1659486000000|2022-08-03 00:20:00|10618.1|10613.1|10622.5|10617.5|10625|10620|10617.9|10612.9|267
1659486300000|2022-08-03 00:25:00|10622.7|10617.7|10624.2|10619.2|10625.3|10620.3|10621.3|10616.3|47
1659486600000|2022-08-03 00:30:00|10624.1|10619.1|10623.6|10618.6|10625.4|10620.4|10621.5|10616.5|43
1659486900000|2022-08-03 00:35:00|10623.4|10618.4|10619.2|10614.2|10623.4|10618.4|10618.4|10613.4|16
1659487200000|2022-08-03 00:40:00|10619|10614|10622.9|10617.9|10623.3|10618.3|10618.9|10613.9|32
1659487500000|2022-08-03 00:45:00|10622.8|10617.8|10620.3|10615.3|10623.2|10618.2|10619.5|10614.5|31
1659487800000|2022-08-03 00:50:00|10620.4|10615.4|10620|10615|10621.5|10616.5|10618.8|10613.8|29
1659488100000|2022-08-03 00:55:00|10619.7|10614.7|10619|10614|10621.2|10616.2|10618.8|10613.8|20
1659488400000|2022-08-03 01:00:00|10618.9|10613.9|10614.7|10609.7|10620.2|10615.2|10613.9|10608.9|43
1659488700000|2022-08-03 01:05:00|10614.8|10609.8|10614|10609|10617.2|10612.2|10613|10608|12
1659489000000|2022-08-03 01:10:00|10613.9|10608.9|10608.5|10603.5|10614.4|10609.4|10607.5|10602.5|36
1659489300000|2022-08-03 01:15:00|10608.7|10603.7|10611.8|10606.8|10612.9|10607.9|10606.9|10601.9|63
1659489600000|2022-08-03 01:20:00|10611.7|10606.7|10611.2|10606.2|10611.9|10606.9|10609.2|10604.2|23
1659489900000|2022-08-03 01:25:00|10611.3|10606.3|10611|10606|10611.5|10606.5|10608.3|10603.3|19
1659490200000|2022-08-03 01:30:00|10611.3|10606.3|10612.7|10607.7|10614.8|10609.8|10611.2|10606.2|25
1659490500000|2022-08-03 01:35:00|10612.5|10607.5|10614.3|10609.3|10614.8|10609.8|10611|10606|14
1659490800000|2022-08-03 01:40:00|10614.9|10609.9|10610.7|10605.7|10615.7|10610.7|10609.4|10604.4|17
1659491100000|2022-08-03 01:45:00|10610.8|10605.8|10611|10606|10611.7|10606.7|10608.7|10603.7|25
1659491400000|2022-08-03 01:50:00|10610.9|10605.9|10608.2|10603.2|10611.3|10606.3|10607.9|10602.9|46
1659491700000|2022-08-03 01:55:00|10608|10603|10604.8|10599.8|10608.8|10603.8|10604.6|10599.6|65
1659492000000|2022-08-03 02:00:00|10604.9|10599.9|10604.4|10599.4|10606|10601|10604.3|10599.3|53
1659492300000|2022-08-03 02:05:00|10604.3|10599.3|10603.4|10598.4|10604.7|10599.7|10602.5|10597.5|19
1659492600000|2022-08-03 02:10:00|10603.5|10598.5|10603|10598|10604.4|10599.4|10599.5|10594.5|27
1659492900000|2022-08-03 02:15:00|10602.9|10597.9|10600.3|10595.3|10603.1|10598.1|10599.8|10594.8|18
1659493200000|2022-08-03 02:20:00|10600.4|10595.4|10600|10595|10602|10597|10598.9|10593.9|28
1659493500000|2022-08-03 02:25:00|10600.1|10595.1|10602.8|10597.8|10604.3|10599.3|10599.3|10594.3|31
1659493800000|2022-08-03 02:30:00|10602.7|10597.7|10601.1|10596.1|10602.8|10597.8|10599.8|10594.8|24
1659494100000|2022-08-03 02:35:00|10601|10596|10597.9|10592.9|10601.5|10596.5|10597.8|10592.8|16
1659494400000|2022-08-03 02:40:00|10597.8|10592.8|10596.9|10591.9|10598.5|10593.5|10596.4|10591.4|44
1659494700000|2022-08-03 02:45:00|10596.8|10591.8|10596.4|10591.4|10597.1|10592.1|10592.6|10587.6|83
1659495000000|2022-08-03 02:50:00|10596.5|10591.5|10590.5|10585.5|10597.1|10592.1|10590.1|10585.1|53
1659495300000|2022-08-03 02:55:00|10590.6|10585.6|10591.4|10586.4|10593.3|10588.3|10590.5|10585.5|25
1659495600000|2022-08-03 03:00:00|10591.2|10586.2|10591.6|10586.6|10593|10588|10589.4|10584.4|31
1659495900000|2022-08-03 03:05:00|10591.7|10586.7|10591.7|10586.7|10592.2|10587.2|10590.7|10585.7|15
1659496200000|2022-08-03 03:10:00|10591.6|10586.6|10587.7|10582.7|10592|10587|10587.7|10582.7|25
1659496500000|2022-08-03 03:15:00|10587.9|10582.9|10587|10582|10588.6|10583.6|10582.6|10577.6|80
1659496800000|2022-08-03 03:20:00|10587.1|10582.1|10586.6|10581.6|10587.1|10582.1|10583|10578|51
1659497100000|2022-08-03 03:25:00|10586.5|10581.5|10591.1|10586.1|10591.6|10586.6|10585.6|10580.6|65
1659497400000|2022-08-03 03:30:00|10591.2|10586.2|10588.9|10583.9|10592.2|10587.2|10587.7|10582.7|33
1659497700000|2022-08-03 03:35:00|10589|10584|10589.4|10584.4|10589.7|10584.7|10588.4|10583.4|4
1659498000000|2022-08-03 03:40:00|10588.6|10583.6|10588.4|10583.4|10589.7|10584.7|10587.7|10582.7|25
1659498300000|2022-08-03 03:45:00|10588.2|10583.2|10586.7|10581.7|10589|10584|10585.2|10580.2|28
1659498600000|2022-08-03 03:50:00|10586.6|10581.6|10581.5|10576.5|10587.8|10582.8|10581.3|10576.3|26
1659498900000|2022-08-03 03:55:00|10581.4|10576.4|10576.5|10571.5|10582.1|10577.1|10574.7|10569.7|60
1659499200000|2022-08-03 04:00:00|10576.6|10571.6|10575.6|10570.6|10577.8|10572.8|10571.3|10566.3|66
1659499500000|2022-08-03 04:05:00|10575.3|10570.3|10577.6|10572.6|10577.6|10572.6|10574.1|10569.1|32
1659499800000|2022-08-03 04:10:00|10577.5|10572.5|10576.1|10571.1|10578.3|10573.3|10572.7|10567.7|48
1659500100000|2022-08-03 04:15:00|10576.2|10571.2|10578.2|10573.2|10579.2|10574.2|10575.8|10570.8|17
1659500400000|2022-08-03 04:20:00|10578.3|10573.3|10577.1|10572.1|10578.7|10573.7|10576.2|10571.2|22
1659500700000|2022-08-03 04:25:00|10577.2|10572.2|10577|10572|10579|10574|10575.7|10570.7|15
1659501000000|2022-08-03 04:30:00|10577.1|10572.1|10579.7|10574.7|10580.1|10575.1|10573.7|10568.7|34
1659501300000|2022-08-03 04:35:00|10579.8|10574.8|10579|10574|10580.2|10575.2|10578.1|10573.1|15
1659501600000|2022-08-03 04:40:00|10578.9|10573.9|10581.4|10576.4|10581.6|10576.6|10578.5|10573.5|48
1659501900000|2022-08-03 04:45:00|10581.2|10576.2|10583.2|10578.2|10583.3|10578.3|10579.3|10574.3|38
1659502200000|2022-08-03 04:50:00|10583.1|10578.1|10583.5|10578.5|10586.2|10581.2|10582.1|10577.1|28
1659502500000|2022-08-03 04:55:00|10583.3|10578.3|10581.8|10576.8|10583.5|10578.5|10579.7|10574.7|23
1659502800000|2022-08-03 05:00:00|10581.7|10576.7|10588.1|10583.1|10588.6|10583.6|10580.7|10575.7|117
1659503100000|2022-08-03 05:05:00|10587.3|10582.3|10587.6|10582.6|10587.8|10582.8|10584.6|10579.6|107
1659503400000|2022-08-03 05:10:00|10587.8|10582.8|10589.8|10584.8|10590.1|10585.1|10587.6|10582.6|32
1659503700000|2022-08-03 05:15:00|10589.9|10584.9|10589.3|10584.3|10591.4|10586.4|10589.2|10584.2|47
1659504000000|2022-08-03 05:20:00|10589.6|10584.6|10589.3|10584.3|10590.6|10585.6|10588.2|10583.2|13
1659504300000|2022-08-03 05:25:00|10589.2|10584.2|10592.3|10587.3|10592.6|10587.6|10587.2|10582.2|106
1659504600000|2022-08-03 05:30:00|10592.4|10587.4|10591.1|10586.1|10592.7|10587.7|10589.2|10584.2|53
1659504900000|2022-08-03 05:35:00|10591.2|10586.2|10587.8|10582.8|10591.4|10586.4|10587.6|10582.6|46
1659505200000|2022-08-03 05:40:00|10587.7|10582.7|10589.9|10584.9|10590.8|10585.8|10587.7|10582.7|66
1659505500000|2022-08-03 05:45:00|10589.8|10584.8|10591.8|10586.8|10592.2|10587.2|10588.4|10583.4|90
1659505800000|2022-08-03 05:50:00|10591.9|10586.9|10593.2|10588.2|10594.6|10589.6|10591.8|10586.8|94
1659506100000|2022-08-03 05:55:00|10593.3|10588.3|10595.7|10590.7|10597.1|10592.1|10592.9|10587.9|57
1659506400000|2022-08-03 06:00:00|10595.6|10590.6|10601.3|10596.3|10601.8|10596.8|10595.2|10590.2|103
1659506700000|2022-08-03 06:05:00|10601.2|10596.2|10598.9|10593.9|10602.1|10597.1|10597.4|10592.4|45
1659507000000|2022-08-03 06:10:00|10598.8|10593.8|10595.9|10590.9|10598.9|10593.9|10592.5|10587.5|62
1659507300000|2022-08-03 06:15:00|10596.1|10591.1|10596.4|10591.4|10597.7|10592.7|10594.9|10589.9|35
1659507600000|2022-08-03 06:20:00|10596.6|10591.6|10601.4|10596.4|10602|10597|10593.4|10588.4|61
1659507900000|2022-08-03 06:25:00|10601.8|10596.8|10596.8|10591.8|10601.9|10596.9|10593.5|10588.5|82
1659508200000|2022-08-03 06:30:00|10596.9|10591.9|10597.4|10592.4|10598.9|10593.9|10594.7|10589.7|73
1659508500000|2022-08-03 06:35:00|10597.3|10592.3|10600.4|10595.4|10601.5|10596.5|10594.3|10589.3|20
1659508800000|2022-08-03 06:40:00|10600.5|10595.5|10605.2|10600.2|10607.4|10602.4|10599.7|10594.7|163
1659509100000|2022-08-03 06:45:00|10605.1|10600.1|10604.1|10599.1|10605.4|10600.4|10601.3|10596.3|51
1659509400000|2022-08-03 06:50:00|10604.2|10599.2|10609|10604|10609.1|10604.1|10601.8|10596.8|105
1659509700000|2022-08-03 06:55:00|10609.1|10604.1|10607.2|10602.2|10612|10607|10606.9|10601.9|203
1659510000000|2022-08-03 07:00:00|10607.3|10602.3|10600.5|10595.5|10607.3|10602.3|10597.5|10592.5|206
1659510300000|2022-08-03 07:05:00|10600.8|10595.8|10601.9|10596.9|10603.5|10598.5|10596.9|10591.9|87
1659510600000|2022-08-03 07:10:00|10601.8|10596.8|10596.5|10591.5|10604.3|10599.3|10594.4|10589.4|54
1659510900000|2022-08-03 07:15:00|10596.4|10591.4|10593|10588|10597.9|10592.9|10591.4|10586.4|129
1659511200000|2022-08-03 07:20:00|10592.9|10587.9|10585.4|10580.4|10593.9|10588.9|10583.3|10578.3|216
1659511500000|2022-08-03 07:25:00|10585.7|10580.7|10588.4|10583.4|10588.7|10583.7|10582.4|10577.4|83
1659511800000|2022-08-03 07:30:00|10588.3|10583.3|10591.3|10586.3|10592.2|10587.2|10585.4|10580.4|81
1659512100000|2022-08-03 07:35:00|10591.4|10586.4|10588.4|10583.4|10593|10588|10588.2|10583.2|39
1659512400000|2022-08-03 07:40:00|10588.3|10583.3|10588.8|10583.8|10592.8|10587.8|10586.8|10581.8|67
1659512700000|2022-08-03 07:45:00|10588.9|10583.9|10595.9|10590.9|10596.8|10591.8|10588.9|10583.9|93
1659513000000|2022-08-03 07:50:00|10599.8|10594.8|10595.7|10590.7|10600.6|10595.6|10590|10585|96
1659513300000|2022-08-03 07:55:00|10595.6|10590.6|10593.4|10588.4|10596.5|10591.5|10588.5|10583.5|63
1659513600000|2022-08-03 08:00:00|10593.1|10588.1|10589|10584|10593.8|10588.8|10584.9|10579.9|83
1659513900000|2022-08-03 08:05:00|10589.1|10584.1|10589.8|10584.8|10591|10586|10587.4|10582.4|59
1659514200000|2022-08-03 08:10:00|10589.9|10584.9|10590.4|10585.4|10591.4|10586.4|10587.4|10582.4|77
1659514500000|2022-08-03 08:15:00|10590.5|10585.5|10588.4|10583.4|10590.9|10585.9|10586.5|10581.5|58
1659514800000|2022-08-03 08:20:00|10588.3|10583.3|10589.7|10584.7|10590.6|10585.6|10587|10582|106
1659515100000|2022-08-03 08:25:00|10589.9|10584.9|10585|10580|10590.2|10585.2|10583.9|10578.9|72
1659515400000|2022-08-03 08:30:00|10585.1|10580.1|10587.1|10582.1|10587.9|10582.9|10584.6|10579.6|89
1659515700000|2022-08-03 08:35:00|10587|10582|10589.8|10584.8|10590.6|10585.6|10584.6|10579.6|34
1659516000000|2022-08-03 08:40:00|10589.9|10584.9|10591.6|10586.6|10593.6|10588.6|10588.6|10583.6|134
1659516300000|2022-08-03 08:45:00|10591.5|10586.5|10590.1|10585.1|10594.3|10589.3|10589.3|10584.3|88
1659516600000|2022-08-03 08:50:00|10590.3|10585.3|10588.9|10583.9|10592.4|10587.4|10588.9|10583.9|120
1659516900000|2022-08-03 08:55:00|10589|10584|10588.9|10583.9|10591.4|10586.4|10587.9|10582.9|30
1659517200000|2022-08-03 09:00:00|10588.6|10583.6|10590.4|10585.4|10591|10586|10585|10580|39
1659517500000|2022-08-03 09:05:00|10590.5|10585.5|10586|10581|10590.9|10585.9|10585.1|10580.1|43
1659517800000|2022-08-03 09:10:00|10585.9|10580.9|10581.7|10576.7|10585.9|10580.9|10579.5|10574.5|129
1659518100000|2022-08-03 09:15:00|10581.9|10576.9|10583.6|10578.6|10586|10581|10581.5|10576.5|261
1659518400000|2022-08-03 09:20:00|10583.7|10578.7|10583.6|10578.6|10585.1|10580.1|10580.1|10575.1|100
1659518700000|2022-08-03 09:25:00|10583.5|10578.5|10587.1|10582.1|10587.2|10582.2|10582.4|10577.4|66
1659519000000|2022-08-03 09:30:00|10587|10582|10586.2|10581.2|10587|10582|10583.7|10578.7|426
1659519300000|2022-08-03 09:35:00|10586.1|10581.1|10589.3|10584.3|10593.2|10588.2|10585.5|10580.5|455
1659519600000|2022-08-03 09:40:00|10589.6|10584.6|10589.7|10584.7|10591|10586|10588.2|10583.2|39
1659519900000|2022-08-03 09:45:00|10589.9|10584.9|10590.6|10585.6|10592.1|10587.1|10588.9|10583.9|49
1659520200000|2022-08-03 09:50:00|10590.5|10585.5|10591.6|10586.6|10591.7|10586.7|10587.9|10582.9|41
1659520500000|2022-08-03 09:55:00|10591.4|10586.4|10589.6|10584.6|10593|10588|10588.9|10583.9|35
1659520800000|2022-08-03 10:00:00|10589.5|10584.5|10585.2|10580.2|10589.6|10584.6|10584.7|10579.7|71
1659521100000|2022-08-03 10:05:00|10585.1|10580.1|10583.2|10578.2|10586.9|10581.9|10582.9|10577.9|78
1659521400000|2022-08-03 10:10:00|10583.4|10578.4|10578.7|10573.7|10584.7|10579.7|10576.6|10571.6|148
1659521700000|2022-08-03 10:15:00|10578.6|10573.6|10589.2|10584.2|10590.7|10585.7|10578.6|10573.6|100
1659522000000|2022-08-03 10:20:00|10589.1|10584.1|10594.9|10589.9|10595.2|10590.2|10588.1|10583.1|190
1659522300000|2022-08-03 10:25:00|10594.8|10589.8|10595.2|10590.2|10596.4|10591.4|10592.5|10587.5|146
1659522600000|2022-08-03 10:30:00|10595.4|10590.4|10593.7|10588.7|10597.2|10592.2|10592|10587|68
1659522900000|2022-08-03 10:35:00|10593.6|10588.6|10594.2|10589.2|10595.9|10590.9|10591.9|10586.9|32
1659523200000|2022-08-03 10:40:00|10594.4|10589.4|10592.4|10587.4|10596.5|10591.5|10590.5|10585.5|33
1659523500000|2022-08-03 10:45:00|10592.2|10587.2|10592.9|10587.9|10593|10588|10586.4|10581.4|64
1659523800000|2022-08-03 10:50:00|10593|10588|10588.9|10583.9|10593.7|10588.7|10588.5|10583.5|59
1659524100000|2022-08-03 10:55:00|10589.1|10584.1|10589.7|10584.7|10591|10586|10586.9|10581.9|110
1659524400000|2022-08-03 11:00:00|10590|10585|10581.1|10576.1|10590.5|10585.5|10580.3|10575.3|283
1659524700000|2022-08-03 11:05:00|10581.3|10576.3|10580.1|10575.1|10584|10579|10580|10575|58
1659525000000|2022-08-03 11:10:00|10580.2|10575.2|10581.7|10576.7|10584|10579|10579.5|10574.5|81
1659525300000|2022-08-03 11:15:00|10581.6|10576.6|10586.2|10581.2|10586.3|10581.3|10579.1|10574.1|60
1659525600000|2022-08-03 11:20:00|10586.1|10581.1|10581.1|10576.1|10587.7|10582.7|10581|10576|72
1659525900000|2022-08-03 11:25:00|10581.2|10576.2|10571|10566|10582.6|10577.6|10569.5|10564.5|118
1659526200000|2022-08-03 11:30:00|10570.8|10565.8|10578.6|10573.6|10580.5|10575.5|10569.1|10564.1|123
1659526500000|2022-08-03 11:35:00|10578.7|10573.7|10585.1|10580.1|10586|10581|10577.3|10572.3|76
1659526800000|2022-08-03 11:40:00|10585|10580|10586.2|10581.2|10587.8|10582.8|10583.3|10578.3|46
1659527100000|2022-08-03 11:45:00|10586.1|10581.1|10590.3|10585.3|10592.5|10587.5|10584.7|10579.7|94
1659527400000|2022-08-03 11:50:00|10590.2|10585.2|10591.6|10586.6|10593.8|10588.8|10590.2|10585.2|158
1659527700000|2022-08-03 11:55:00|10591.5|10586.5|10590.8|10585.8|10591.5|10586.5|10586.1|10581.1|88
1659528000000|2022-08-03 12:00:00|10591|10586|10588.1|10583.1|10591.5|10586.5|10586.2|10581.2|79
1659528300000|2022-08-03 12:05:00|10588|10583|10591.6|10586.6|10593.8|10588.8|10587.6|10582.6|69
1659528600000|2022-08-03 12:10:00|10591.7|10586.7|10584.8|10579.8|10593.1|10588.1|10584.8|10579.8|56
1659528900000|2022-08-03 12:15:00|10585|10580|10586.4|10581.4|10591.7|10586.7|10584.2|10579.2|55
1659529200000|2022-08-03 12:20:00|10586.7|10581.7|10588.5|10583.5|10590.5|10585.5|10581.3|10576.3|129
1659529500000|2022-08-03 12:25:00|10588.6|10583.6|10592.7|10587.7|10592.7|10587.7|10587|10582|60
1659529800000|2022-08-03 12:30:00|10592.5|10587.5|10593.2|10588.2|10593.7|10588.7|10586.3|10581.3|65
1659530100000|2022-08-03 12:35:00|10593|10588|10594.6|10589.6|10596.2|10591.2|10590|10585|139
1659530400000|2022-08-03 12:40:00|10594.3|10589.3|10590.6|10585.6|10594.5|10589.5|10586.7|10581.7|96
1659530700000|2022-08-03 12:45:00|10590.7|10585.7|10595.2|10590.2|10595.8|10590.8|10589.6|10584.6|86
1659531000000|2022-08-03 12:50:00|10595.1|10590.1|10594.6|10589.6|10598.5|10593.5|10593.7|10588.7|374
1659531300000|2022-08-03 12:55:00|10594.7|10589.7|10592.2|10587.2|10595.1|10590.1|10591.2|10586.2|114
1659531600000|2022-08-03 13:00:00|10592.3|10587.3|10594.4|10589.4|10595.1|10590.1|10590.7|10585.7|78
1659531900000|2022-08-03 13:05:00|10594.3|10589.3|10593.3|10588.3|10596.7|10591.7|10592|10587|124
1659532200000|2022-08-03 13:10:00|10593.5|10588.5|10600.3|10595.3|10600.6|10595.6|10593.5|10588.5|126
1659532500000|2022-08-03 13:15:00|10600.2|10595.2|10602.2|10597.2|10603.7|10598.7|10598.6|10593.6|141
1659532800000|2022-08-03 13:20:00|10602.1|10597.1|10608|10603|10608.1|10603.1|10601.5|10596.5|321
1659533100000|2022-08-03 13:25:00|10607.9|10602.9|10604.9|10599.9|10610.6|10605.6|10604.6|10599.6|149
1659533400000|2022-08-03 13:30:00|10604.7|10599.7|10607.7|10602.7|10608|10603|10603|10598|83
1659533700000|2022-08-03 13:35:00|10607.6|10602.6|10602.6|10597.6|10607.9|10602.9|10599.9|10594.9|171
1659534000000|2022-08-03 13:40:00|10602.7|10597.7|10610.4|10605.4|10613|10608|10602.7|10597.7|130
1659534300000|2022-08-03 13:45:00|10610.3|10605.3|10603|10598|10611.9|10606.9|10601.6|10596.6|168
1659534600000|2022-08-03 13:50:00|10603.2|10598.2|10606.1|10601.1|10607.6|10602.6|10600.7|10595.7|159
1659534900000|2022-08-03 13:55:00|10606.2|10601.2|10609.1|10604.1|10610.8|10605.8|10603.8|10598.8|126
1659535200000|2022-08-03 14:00:00|10609|10604|10629.2|10624.2|10638|10633|10609|10603.1|1270
1659535500000|2022-08-03 14:05:00|10629.6|10624.6|10641.3|10636.3|10642.1|10637.1|10626.4|10621.4|341
1659535800000|2022-08-03 14:10:00|10641.1|10636.1|10633.2|10628.2|10644|10639|10632.6|10627.6|220
1659536100000|2022-08-03 14:15:00|10633.3|10628.3|10647.5|10642.5|10651.1|10646.1|10633.3|10628.3|581
1659536400000|2022-08-03 14:20:00|10647.6|10642.6|10639.7|10634.7|10650.1|10645.1|10639.1|10634.1|258
1659536700000|2022-08-03 14:25:00|10639.8|10634.8|10637|10632|10646.3|10641.3|10636.1|10631.1|165
1659537000000|2022-08-03 14:30:00|10637.1|10632.1|10644.8|10639.8|10646.2|10641.2|10633.7|10628.7|206
1659537300000|2022-08-03 14:35:00|10644.7|10639.7|10635.3|10630.3|10651.1|10646.1|10632.6|10627.6|371
1659537600000|2022-08-03 14:40:00|10635.4|10630.4|10645.3|10640.3|10645.5|10640.5|10635.1|10630.1|542
1659537900000|2022-08-03 14:45:00|10645.2|10640.2|10644.5|10639.5|10651.6|10646.6|10642.1|10637.1|273
1659538200000|2022-08-03 14:50:00|10644.3|10639.3|10649.5|10644.5|10651.8|10646.8|10644.2|10639.2|222
1659538500000|2022-08-03 14:55:00|10649.6|10644.6|10648.8|10643.8|10652.1|10647.1|10646.4|10641.4|175
1659538800000|2022-08-03 15:00:00|10648.7|10643.7|10650.2|10645.2|10650.2|10645.2|10643.7|10638.7|248
1659539100000|2022-08-03 15:05:00|10650.3|10645.3|10649.6|10644.6|10654.3|10649.3|10646.3|10641.3|189
1659539400000|2022-08-03 15:10:00|10649.4|10644.4|10643.9|10638.9|10651.1|10646.1|10640.9|10635.9|105
1659539700000|2022-08-03 15:15:00|10644.1|10639.1|10646.8|10641.8|10646.8|10641.8|10641.4|10636.4|79
1659540000000|2022-08-03 15:20:00|10647|10642|10641.7|10636.7|10647.1|10642.1|10639.3|10634.3|166
1659540300000|2022-08-03 15:25:00|10641.8|10636.8|10641.4|10636.4|10644.1|10639.1|10638.6|10633.6|87
1659540600000|2022-08-03 15:30:00|10641.3|10636.3|10639.2|10634.2|10643.4|10638.4|10638.6|10633.6|141
1659540900000|2022-08-03 15:35:00|10639|10634|10635.8|10630.8|10639.7|10634.7|10634.3|10629.3|271
1659541200000|2022-08-03 15:40:00|10635.6|10630.6|10635.8|10630.8|10637.2|10632.2|10631.1|10626.1|91
1659541500000|2022-08-03 15:45:00|10635.9|10630.9|10636.8|10631.8|10638.1|10633.1|10633.2|10628.2|611
1659541800000|2022-08-03 15:50:00|10636.9|10631.9|10635.8|10630.8|10638.8|10633.8|10634.4|10629.4|164
1659542100000|2022-08-03 15:55:00|10635.7|10630.7|10632.7|10627.7|10637.1|10632.1|10632.6|10627.6|162
1659542400000|2022-08-03 16:00:00|10632.4|10627.4|10629.7|10624.7|10635.9|10630.9|10629.4|10624.4|101
1659542700000|2022-08-03 16:05:00|10629.4|10624.4|10624.5|10619.5|10629.9|10624.9|10620.2|10615.2|455
1659543000000|2022-08-03 16:10:00|10624.3|10619.3|10622.1|10617.1|10627.3|10622.3|10620.7|10615.7|357
1659543300000|2022-08-03 16:15:00|10622.2|10617.2|10621.6|10616.6|10624.9|10619.9|10620.6|10615.6|219
1659543600000|2022-08-03 16:20:00|10621.7|10616.7|10614.7|10609.7|10621.7|10616.7|10609.9|10604.9|204
1659543900000|2022-08-03 16:25:00|10614.9|10609.9|10619.3|10614.3|10619.6|10614.6|10614.5|10609.5|334
1659544200000|2022-08-03 16:30:00|10619.4|10614.4|10615.8|10610.8|10620.1|10615.1|10615.2|10610.2|91
1659544500000|2022-08-03 16:35:00|10615.7|10610.7|10620.6|10615.6|10621.1|10616.1|10615.6|10610.6|50
1659544800000|2022-08-03 16:40:00|10620.7|10615.7|10621.5|10616.5|10624|10619|10619.8|10614.8|131
1659545100000|2022-08-03 16:45:00|10621.6|10616.6|10623.3|10618.3|10624.4|10619.4|10621.5|10616.5|61
1659545400000|2022-08-03 16:50:00|10623.2|10618.2|10628.6|10623.6|10628.8|10623.8|10622.6|10617.6|104
1659545700000|2022-08-03 16:55:00|10628.7|10623.7|10625.3|10620.3|10628.7|10623.7|10623.9|10618.9|126
1659546000000|2022-08-03 17:00:00|10625.2|10620.2|10624.6|10619.6|10625.3|10620.3|10620.6|10615.6|60
1659546300000|2022-08-03 17:05:00|10624.5|10619.5|10626.1|10621.1|10626.7|10621.7|10622.7|10617.7|63
1659546600000|2022-08-03 17:10:00|10626.2|10621.2|10623.8|10618.8|10626.8|10621.8|10622.9|10617.9|65
1659546900000|2022-08-03 17:15:00|10623.7|10618.7|10623.4|10618.4|10624.6|10619.6|10622.7|10617.7|175
1659547200000|2022-08-03 17:20:00|10623.5|10618.5|10624|10619|10624|10619|10621.2|10616.2|50
1659547500000|2022-08-03 17:25:00|10623.9|10618.9|10620.8|10615.8|10624.4|10619.4|10620.7|10615.7|36
1659547800000|2022-08-03 17:30:00|10620.9|10615.9|10620.8|10615.8|10622|10617|10617.4|10612.4|57
1659548100000|2022-08-03 17:35:00|10620.9|10615.9|10620|10615|10621.1|10616.1|10617.5|10612.5|60
1659548400000|2022-08-03 17:40:00|10619.9|10614.9|10620.5|10615.5|10621.3|10616.3|10618.4|10613.4|148
1659548700000|2022-08-03 17:45:00|10620.3|10615.3|10622.3|10617.3|10622.8|10617.8|10619.9|10614.9|260
1659549000000|2022-08-03 17:50:00|10622.1|10617.1|10622.4|10617.4|10624.3|10619.3|10621.4|10616.4|266
1659549300000|2022-08-03 17:55:00|10622.2|10617.2|10618.6|10613.6|10622.8|10617.8|10618.1|10613.1|15
1659549600000|2022-08-03 18:00:00|10618.8|10613.8|10618.8|10613.8|10619.3|10614.3|10615.9|10610.9|152
1659549900000|2022-08-03 18:05:00|10618.7|10613.7|10622.4|10617.4|10622.4|10617.4|10618.5|10613.5|40
1659550200000|2022-08-03 18:10:00|10622.3|10617.3|10620.6|10615.6|10622.4|10617.4|10618.7|10613.7|60
1659550500000|2022-08-03 18:15:00|10620.8|10615.8|10621.1|10616.1|10623|10618|10620.4|10615.4|57
1659550800000|2022-08-03 18:20:00|10621|10616|10618.6|10613.6|10621.3|10616.3|10618.4|10613.4|27
1659551100000|2022-08-03 18:25:00|10618.8|10613.8|10618.6|10613.6|10619.5|10614.5|10617|10612|31
1659551400000|2022-08-03 18:30:00|10618.5|10613.5|10618.8|10613.8|10620|10615|10616.3|10611.3|76
1659551700000|2022-08-03 18:35:00|10618.9|10613.9|10623.6|10618.6|10623.6|10618.6|10618.5|10613.5|88
1659552000000|2022-08-03 18:40:00|10623.5|10618.5|10625.4|10620.4|10626.9|10621.9|10623.3|10618.3|21
1659552300000|2022-08-03 18:45:00|10625.5|10620.5|10622.8|10617.8|10626.9|10621.9|10622.2|10617.2|19
1659552600000|2022-08-03 18:50:00|10622.7|10617.7|10622.5|10617.5|10624|10619|10621.2|10616.2|30
1659552900000|2022-08-03 18:55:00|10622.4|10617.4|10621.5|10616.5|10624|10619|10621.3|10616.3|333
1659553200000|2022-08-03 19:00:00|10621.8|10616.8|10618.6|10613.6|10622.5|10617.5|10617.9|10612.9|207
1659553500000|2022-08-03 19:05:00|10618.7|10613.7|10621.4|10616.4|10621.5|10616.5|10616.8|10611.8|25
1659553800000|2022-08-03 19:10:00|10621.5|10616.5|10618.1|10613.1|10622|10617|10617.9|10612.9|24
1659554100000|2022-08-03 19:15:00|10617.9|10612.9|10616.4|10611.4|10618.7|10613.7|10615.2|10610.2|64
1659554400000|2022-08-03 19:20:00|10616.3|10611.3|10614.8|10609.8|10616.3|10611.3|10613.1|10608.1|84
1659554700000|2022-08-03 19:25:00|10614.9|10609.9|10613.7|10608.7|10616.3|10611.3|10612.9|10607.9|27
1659555000000|2022-08-03 19:30:00|10613.6|10608.6|10612.7|10607.7|10615.1|10610.1|10612.7|10607.7|111
1659555300000|2022-08-03 19:35:00|10612.5|10607.5|10611.5|10606.5|10613.3|10608.3|10611.2|10606.2|123
1659555600000|2022-08-03 19:40:00|10611.4|10606.4|10607.6|10602.6|10611.5|10606.5|10606.4|10601.4|70
1659555900000|2022-08-03 19:45:00|10607.8|10602.8|10609.5|10604.5|10610|10605|10607.8|10602.8|16
1659556200000|2022-08-03 19:50:00|10609.6|10604.6|10608.9|10603.9|10610.6|10605.6|10608.5|10603.5|33
1659556500000|2022-08-03 19:55:00|10608.8|10603.8|10611.1|10606.1|10612.3|10607.3|10608.3|10603.3|56
1659556800000|2022-08-03 20:00:00|10611|10606|10608.5|10603.5|10611|10606|10607.9|10602.9|29
1659557100000|2022-08-03 20:05:00|10608.6|10603.6|10610.6|10605.6|10610.6|10605.6|10608.4|10603.4|2
1659557400000|2022-08-03 20:10:00|10610.5|10605.5|10610.9|10605.9|10611.3|10606.3|10610.1|10605.1|28
1659557700000|2022-08-03 20:15:00|10611|10606|10610.8|10605.8|10611.3|10606.3|10609.5|10604.5|4
1659558000000|2022-08-03 20:20:00|10610.9|10605.9|10611|10606|10611.3|10606.3|10609.5|10604.5|15
1659558300000|2022-08-03 20:25:00|10610.9|10605.9|10610|10605|10610.9|10605.9|10608.6|10603.6|18
1659558600000|2022-08-03 20:30:00|10610.1|10605.1|10610.7|10605.7|10611|10606|10609|10604|6
1659558900000|2022-08-03 20:35:00|10610.6|10605.6|10610.2|10605.2|10611.4|10606.4|10610.1|10605.1|2
1659559200000|2022-08-03 20:40:00|10610.1|10605.1|10607.5|10602.5|10610.5|10605.5|10607.5|10602.5|21
1659559500000|2022-08-03 20:45:00|10607.4|10602.4|10609.6|10604.6|10609.7|10604.7|10607.2|10602.2|22
1659559800000|2022-08-03 20:50:00|10609.5|10604.5|10610|10605|10610.4|10605.4|10609.5|10604.5|6
1659560100000|2022-08-03 20:55:00|10609.9|10604.9|10616.8|10607.8|10617|10608|10609.6|10604.6|57
1659571200000|2022-08-04 00:00:00|10622.7|10617.7|10615.8|10610.8|10623.6|10618.6|10615.7|10610.7|84
1659571500000|2022-08-04 00:05:00|10615.7|10610.7|10617.8|10612.8|10620.5|10615.5|10615.2|10610.2|29
1659571800000|2022-08-04 00:10:00|10618.1|10613.1|10618.5|10613.5|10620.5|10615.5|10618|10613|22
1659572100000|2022-08-04 00:15:00|10618.3|10613.3|10618.5|10613.5|10618.5|10613.5|10616.7|10611.7|30
1659572400000|2022-08-04 00:20:00|10618.3|10613.3|10619.7|10614.7|10620.5|10615.5|10618.2|10613.2|27
1659572700000|2022-08-04 00:25:00|10619.8|10614.8|10619|10614|10621.1|10616.1|10617.6|10612.6|10
1659573000000|2022-08-04 00:30:00|10619.2|10614.2|10613.8|10608.8|10620|10615|10613.2|10608.2|36
1659573300000|2022-08-04 00:35:00|10614|10609|10615.1|10610.1|10615.1|10610.1|10612.7|10607.7|36
1659573600000|2022-08-04 00:40:00|10615|10610|10613.5|10608.5|10615.1|10610.1|10612.1|10607.1|50
1659573900000|2022-08-04 00:45:00|10613.2|10608.2|10613.4|10608.4|10616.6|10611.6|10613.1|10608.1|13
1659574200000|2022-08-04 00:50:00|10613.6|10608.6|10609.9|10604.9|10613.6|10608.6|10608.2|10603.2|35
1659574500000|2022-08-04 00:55:00|10609.8|10604.8|10609.4|10604.4|10611.9|10606.9|10609.1|10604.1|18
1659574800000|2022-08-04 01:00:00|10609.6|10604.6|10609.8|10604.8|10611.6|10606.6|10608.4|10603.4|18
1659575100000|2022-08-04 01:05:00|10609.9|10604.9|10608.1|10603.1|10611.7|10606.7|10607.9|10602.9|24
1659575400000|2022-08-04 01:10:00|10608.2|10603.2|10610.9|10605.9|10611.7|10606.7|10608.2|10603.2|36
1659575700000|2022-08-04 01:15:00|10610.8|10605.8|10605.5|10600.5|10611.2|10606.2|10604.4|10599.4|39
1659576000000|2022-08-04 01:20:00|10605.4|10600.4|10607.5|10602.5|10607.5|10602.5|10605|10600|20
1659576300000|2022-08-04 01:25:00|10607.7|10602.7|10604.5|10599.5|10609.6|10604.6|10604.4|10599.4|31
1659576600000|2022-08-04 01:30:00|10604.7|10599.7|10602.3|10597.3|10605.3|10600.3|10600.7|10595.7|146
1659576900000|2022-08-04 01:35:00|10602.4|10597.4|10604.3|10599.3|10605|10600|10601.4|10596.4|27
1659577200000|2022-08-04 01:40:00|10604.4|10599.4|10604.6|10599.6|10607.1|10602.1|10603.4|10598.4|20
1659577500000|2022-08-04 01:45:00|10604.8|10599.8|10607.8|10602.8|10607.9|10602.9|10604.3|10599.3|28
1659577800000|2022-08-04 01:50:00|10607.7|10602.7|10608.8|10603.8|10608.8|10603.8|10606.8|10601.8|36
1659578100000|2022-08-04 01:55:00|10608.7|10603.7|10611.2|10606.2|10611.6|10606.6|10608|10603|39
1659578400000|2022-08-04 02:00:00|10611.3|10606.3|10607.3|10602.3|10611.3|10606.3|10606.8|10601.8|31
1659578700000|2022-08-04 02:05:00|10607.2|10602.2|10609.3|10604.3|10609.6|10604.6|10607|10602|19
1659579000000|2022-08-04 02:10:00|10609.2|10604.2|10611.3|10606.3|10611.9|10606.9|10609.2|10604.2|25
1659579300000|2022-08-04 02:15:00|10611.2|10606.2|10610|10605|10611.3|10606.3|10609.5|10604.5|23
1659579600000|2022-08-04 02:20:00|10610.1|10605.1|10610.8|10605.8|10611.6|10606.6|10610.1|10605.1|10
1659579900000|2022-08-04 02:25:00|10611|10606|10611.9|10606.9|10612.9|10607.9|10610.9|10605.9|12
1659580200000|2022-08-04 02:30:00|10611.8|10606.8|10612.8|10607.8|10612.9|10607.9|10611.1|10606.1|12
1659580500000|2022-08-04 02:35:00|10612.9|10607.9|10615.8|10610.8|10616.1|10611.1|10612.1|10607.1|19
1659580800000|2022-08-04 02:40:00|10615.6|10610.6|10613|10608|10615.8|10610.8|10612.7|10607.7|38
1659581100000|2022-08-04 02:45:00|10613.2|10608.2|10613.7|10608.7|10614.2|10609.2|10611.7|10606.7|11
1659581400000|2022-08-04 02:50:00|10613.5|10608.5|10615.2|10610.2|10615.4|10610.4|10613.3|10608.3|22
1659581700000|2022-08-04 02:55:00|10615.3|10610.3|10613.5|10608.5|10615.9|10610.9|10613.5|10608.5|23
1659582000000|2022-08-04 03:00:00|10613.4|10608.4|10610.8|10605.8|10613.5|10608.5|10610.5|10605.5|17
1659582300000|2022-08-04 03:05:00|10610.7|10605.7|10608.7|10603.7|10610.8|10605.8|10607.9|10602.9|19
1659582600000|2022-08-04 03:10:00|10608.8|10603.8|10610.7|10605.7|10611.4|10606.4|10608.2|10603.2|20
1659582900000|2022-08-04 03:15:00|10610.8|10605.8|10612.8|10607.8|10612.9|10607.9|10609.7|10604.7|22
1659583200000|2022-08-04 03:20:00|10612.9|10607.9|10613.2|10608.2|10614|10609|10612.7|10607.7|21
1659583500000|2022-08-04 03:25:00|10613.3|10608.3|10612.6|10607.6|10614.3|10609.3|10612.4|10607.4|10
1659583800000|2022-08-04 03:30:00|10612.5|10607.5|10613.7|10608.7|10613.8|10608.8|10611.9|10606.9|12
1659584100000|2022-08-04 03:35:00|10613.8|10608.8|10615.5|10610.5|10615.6|10610.6|10613.2|10608.2|16
1659584400000|2022-08-04 03:40:00|10615.4|10610.4|10615.6|10610.6|10616.1|10611.1|10615|10610|8
1659584700000|2022-08-04 03:45:00|10615.8|10610.8|10616|10611|10616.7|10611.7|10615.5|10610.5|18
1659585000000|2022-08-04 03:50:00|10616.1|10611.1|10616|10611|10616.8|10611.8|10615.1|10610.1|16
1659585300000|2022-08-04 03:55:00|10616.1|10611.1|10614.8|10609.8|10616.3|10611.3|10614.8|10609.8|3
1659585600000|2022-08-04 04:00:00|10614.9|10609.9|10612.1|10607.1|10614.9|10609.9|10611.5|10606.5|17
1659585900000|2022-08-04 04:05:00|10612|10607|10612.6|10607.6|10613.5|10608.5|10611.9|10606.9|11
1659586200000|2022-08-04 04:10:00|10612.5|10607.5|10612.4|10607.4|10613.1|10608.1|10611.4|10606.4|18
1659586500000|2022-08-04 04:15:00|10612.3|10607.3|10613|10608|10613.9|10608.9|10612|10607|4
1659586800000|2022-08-04 04:20:00|10612.9|10607.9|10612.8|10607.8|10613.6|10608.6|10612|10607|2
1659587100000|2022-08-04 04:25:00|10612.7|10607.7|10613.4|10608.4|10613.6|10608.6|10612.3|10607.3|2
1659587400000|2022-08-04 04:30:00|10613.5|10608.5|10613.9|10608.9|10614.5|10609.5|10612.9|10607.9|0
1659587700000|2022-08-04 04:35:00|10613.8|10608.8|10613.4|10608.4|10615.6|10610.6|10613.2|10608.2|13
1659588000000|2022-08-04 04:40:00|10613.2|10608.2|10611.7|10606.7|10614|10609|10611|10606|6
1659588300000|2022-08-04 04:45:00|10611.6|10606.6|10610.7|10605.7|10613.2|10608.2|10610.6|10605.6|11
1659588600000|2022-08-04 04:50:00|10611|10606|10609.6|10604.6|10611.5|10606.5|10609.1|10604.1|15
1659588900000|2022-08-04 04:55:00|10609.7|10604.7|10611.6|10606.6|10611.9|10606.9|10609.7|10604.7|3
1659589200000|2022-08-04 05:00:00|10611.7|10606.7|10613.2|10608.2|10613.2|10608.2|10610.3|10605.3|9
1659589500000|2022-08-04 05:05:00|10613.1|10608.1|10613.1|10608.1|10614.2|10609.2|10612.1|10607.1|7
1659589800000|2022-08-04 05:10:00|10613|10608|10611.4|10606.4|10614.2|10609.2|10611.2|10606.2|11
1659590100000|2022-08-04 05:15:00|10611.5|10606.5|10610.9|10605.9|10612.5|10607.5|10610.6|10605.6|5
1659590400000|2022-08-04 05:20:00|10611|10606|10608.9|10603.9|10611.2|10606.2|10608.6|10603.6|11
1659590700000|2022-08-04 05:25:00|10608.6|10603.6|10607.4|10602.4|10608.6|10603.6|10605.8|10600.8|26
1659591000000|2022-08-04 05:30:00|10607.2|10602.2|10613.1|10608.1|10613.1|10608.1|10607.1|10602.1|57
1659591300000|2022-08-04 05:35:00|10613.2|10608.2|10615.9|10610.9|10617.2|10612.2|10611.9|10606.9|53
1659591600000|2022-08-04 05:40:00|10615.7|10610.7|10615.1|10610.1|10616|10611|10612.4|10607.4|24
1659591900000|2022-08-04 05:45:00|10615.2|10610.2|10611|10606|10615.2|10610.2|10611|10606|17
1659592200000|2022-08-04 05:50:00|10610.8|10605.8|10611.5|10606.5|10613|10608|10610.6|10605.6|11
1659592500000|2022-08-04 05:55:00|10611.4|10606.4|10618|10613|10618.8|10613.8|10611.4|10606.4|39
1659592800000|2022-08-04 06:00:00|10618.1|10613.1|10616.1|10611.1|10618.8|10613.8|10615.6|10610.6|76
1659593100000|2022-08-04 06:05:00|10616.2|10611.2|10618.6|10613.6|10619.6|10614.6|10614.1|10609.1|55
1659593400000|2022-08-04 06:10:00|10618.5|10613.5|10619.1|10614.1|10619.3|10614.3|10616.5|10611.5|60
1659593700000|2022-08-04 06:15:00|10619|10614|10624.7|10619.7|10625.4|10620.4|10617.6|10612.6|71
1659594000000|2022-08-04 06:20:00|10624.6|10619.6|10623.2|10618.2|10624.7|10619.7|10621.1|10616.1|59
1659594300000|2022-08-04 06:25:00|10623.1|10618.1|10623.6|10618.6|10625.3|10620.3|10621.1|10616.1|47
1659594600000|2022-08-04 06:30:00|10623.7|10618.7|10620.1|10615.1|10623.8|10618.8|10620|10615|63
1659594900000|2022-08-04 06:35:00|10620.2|10615.2|10621.3|10616.3|10624.8|10619.8|10618.9|10613.9|68
1659595200000|2022-08-04 06:40:00|10621.5|10616.5|10619.2|10614.2|10623|10618|10618|10613|40
1659595500000|2022-08-04 06:45:00|10619.3|10614.3|10616|10611|10621.2|10616.2|10613.6|10608.6|69
1659595800000|2022-08-04 06:50:00|10615.8|10610.8|10614.8|10609.8|10616.1|10611.1|10612.1|10607.1|43
1659596100000|2022-08-04 06:55:00|10614.9|10609.9|10616.2|10611.2|10620.3|10615.3|10614|10609|66
1659596400000|2022-08-04 07:00:00|10616.1|10611.1|10611.3|10606.3|10618.4|10613.4|10611.1|10606.1|103
1659596700000|2022-08-04 07:05:00|10611.2|10606.2|10606.4|10601.4|10613.3|10608.3|10603.8|10598.8|147
1659597000000|2022-08-04 07:10:00|10606.2|10601.2|10607.2|10602.2|10608.6|10603.6|10603.4|10598.4|116
1659597300000|2022-08-04 07:15:00|10607.1|10602.1|10604.6|10599.6|10609.1|10604.1|10603|10598|69
1659597600000|2022-08-04 07:20:00|10604.7|10599.7|10603.1|10598.1|10606|10601|10602.2|10597.2|50
1659597900000|2022-08-04 07:25:00|10603.2|10598.2|10601.1|10596.1|10603.8|10598.8|10598.7|10593.7|89
1659598200000|2022-08-04 07:30:00|10601.2|10596.2|10600.9|10595.9|10601.6|10596.6|10599.1|10594.1|95
1659598500000|2022-08-04 07:35:00|10601|10596|10600.1|10595.1|10602.2|10597.2|10599|10594|63
1659598800000|2022-08-04 07:40:00|10600.2|10595.2|10605.9|10600.9|10605.9|10600.9|10600.1|10595.1|47
1659599100000|2022-08-04 07:45:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10604|10599|62
1659599400000|2022-08-04 07:50:00|10607.6|10602.6|10609.6|10604.6|10610.5|10605.5|10605.6|10600.6|170
1659599700000|2022-08-04 07:55:00|10609.5|10604.5|10606.6|10601.6|10610|10605|10606.5|10601.5|48
1659600000000|2022-08-04 08:00:00|10607|10602|10606.7|10601.7|10609.5|10604.5|10605.1|10600.1|92
1659600300000|2022-08-04 08:05:00|10606.9|10601.9|10604.1|10599.1|10606.9|10601.9|10603.7|10598.7|45
1659600600000|2022-08-04 08:10:00|10604.2|10599.2|10603.2|10598.2|10604.7|10599.7|10600.6|10595.6|42
1659600900000|2022-08-04 08:15:00|10603.1|10598.1|10600.9|10595.9|10604.5|10599.5|10600.6|10595.6|16
1659601200000|2022-08-04 08:20:00|10601|10596|10606|10601|10606.2|10601.2|10600.1|10595.1|36
1659601500000|2022-08-04 08:25:00|10606.1|10601.1|10611.3|10606.3|10611.9|10606.9|10605.5|10600.5|60
1659601800000|2022-08-04 08:30:00|10611|10606|10609.8|10604.8|10612.5|10607.5|10609|10604|17
1659602100000|2022-08-04 08:35:00|10609.7|10604.7|10607.7|10602.7|10610|10605|10606.6|10601.6|69
1659602400000|2022-08-04 08:40:00|10607.6|10602.6|10608.3|10603.3|10612.2|10607.2|10607|10602|27
1659602700000|2022-08-04 08:45:00|10608.4|10603.4|10610.5|10605.5|10610.6|10605.6|10606.7|10601.7|30
1659603000000|2022-08-04 08:50:00|10610.6|10605.6|10604.6|10599.6|10611.7|10606.7|10604.5|10599.5|22
1659603300000|2022-08-04 08:55:00|10604.7|10599.7|10600.5|10595.5|10605|10600|10599|10594|79
1659603600000|2022-08-04 09:00:00|10600.7|10595.7|10601.2|10596.2|10603.9|10598.9|10599.3|10594.3|49
1659603900000|2022-08-04 09:05:00|10601.1|10596.1|10602.5|10597.5|10603.3|10598.3|10600.5|10595.5|24
1659604200000|2022-08-04 09:10:00|10602.4|10597.4|10602.5|10597.5|10604.1|10599.1|10601.4|10596.4|14
1659604500000|2022-08-04 09:15:00|10602.4|10597.4|10603|10598|10603.9|10598.9|10600|10595|38
1659604800000|2022-08-04 09:20:00|10602.9|10597.9|10600.5|10595.5|10602.9|10597.9|10599.5|10594.5|33
1659605100000|2022-08-04 09:25:00|10600.4|10595.4|10597.6|10592.6|10601|10596|10596.2|10591.2|31
1659605400000|2022-08-04 09:30:00|10597.5|10592.5|10598.2|10593.2|10599.2|10594.2|10596.6|10591.6|25
1659605700000|2022-08-04 09:35:00|10598.1|10593.1|10597|10592|10599.5|10594.5|10596|10591|30
1659606000000|2022-08-04 09:40:00|10596.9|10591.9|10593.1|10588.1|10597.3|10592.3|10593.1|10588.1|127
1659606300000|2022-08-04 09:45:00|10593|10588|10592.8|10587.8|10595.1|10590.1|10592|10587|27
1659606600000|2022-08-04 09:50:00|10593|10588|10597.3|10592.3|10597.4|10592.4|10592.1|10587.1|46
1659606900000|2022-08-04 09:55:00|10597.4|10592.4|10596.8|10591.8|10598.1|10593.1|10594.7|10589.7|45
1659607200000|2022-08-04 10:00:00|10596.9|10591.9|10594.1|10589.1|10598.2|10593.2|10592.5|10587.5|53
1659607500000|2022-08-04 10:05:00|10594|10589|10595.7|10590.7|10595.7|10590.7|10592.2|10587.2|21
1659607800000|2022-08-04 10:10:00|10595.8|10590.8|10592.7|10587.7|10596.2|10591.2|10591.5|10586.5|15
1659608100000|2022-08-04 10:15:00|10592.8|10587.8|10592.9|10587.9|10595.4|10590.4|10591.9|10586.9|19
1659608400000|2022-08-04 10:20:00|10593|10588|10595.7|10590.7|10596|10591|10592.5|10587.5|185
1659608700000|2022-08-04 10:25:00|10595.9|10590.9|10590.5|10585.5|10596|10591|10589.7|10584.7|74
1659609000000|2022-08-04 10:30:00|10590.6|10585.6|10596.4|10591.4|10598.5|10593.5|10590.4|10585.4|38
1659609300000|2022-08-04 10:35:00|10596.2|10591.2|10597|10592|10597.1|10592.1|10593.7|10588.7|42
1659609600000|2022-08-04 10:40:00|10596.8|10591.8|10594.4|10589.4|10597.6|10592.6|10594.4|10589.4|50
1659609900000|2022-08-04 10:45:00|10594.3|10589.3|10592.1|10587.1|10594.4|10589.4|10589.5|10584.5|53
1659610200000|2022-08-04 10:50:00|10592.2|10587.2|10592.1|10587.1|10593.6|10588.6|10590.5|10585.5|51
1659610500000|2022-08-04 10:55:00|10592.2|10587.2|10593.3|10588.3|10595.2|10590.2|10591|10586|17
1659610800000|2022-08-04 11:00:00|10593.5|10588.5|10607|10602|10607.3|10602.3|10588.5|10583.5|465
1659611100000|2022-08-04 11:05:00|10606.7|10601.7|10611.8|10606.8|10615.8|10610.8|10604.6|10599.6|485
1659611400000|2022-08-04 11:10:00|10611.7|10606.7|10612.8|10607.8|10612.9|10607.9|10609.2|10604.2|218
1659611700000|2022-08-04 11:15:00|10612.6|10607.6|10598.5|10593.5|10614.3|10609.3|10598.2|10593.2|372
1659612000000|2022-08-04 11:20:00|10598.4|10593.4|10599.4|10594.4|10600.8|10595.8|10598.3|10593.3|307
1659612300000|2022-08-04 11:25:00|10599.5|10594.5|10607.7|10602.7|10607.8|10602.8|10598.7|10593.7|71
1659612600000|2022-08-04 11:30:00|10607.4|10602.4|10611.4|10606.4|10614.9|10609.9|10607.1|10602.1|117
1659612900000|2022-08-04 11:35:00|10611.6|10606.6|10611.1|10606.1|10614.8|10609.8|10609.3|10604.3|70
1659613200000|2022-08-04 11:40:00|10610.9|10605.9|10618.1|10613.1|10621.1|10616.1|10610.9|10605.9|188
1659613500000|2022-08-04 11:45:00|10618.2|10613.2|10624.2|10619.2|10625.3|10620.3|10615.9|10610.9|148
1659613800000|2022-08-04 11:50:00|10624.1|10619.1|10620.5|10615.5|10625.5|10620.5|10618.7|10613.7|109
1659614100000|2022-08-04 11:55:00|10620.4|10615.4|10612|10607|10620.9|10615.9|10609.4|10604.4|146
1659614400000|2022-08-04 12:00:00|10612.1|10607.1|10611.3|10606.3|10619.9|10614.9|10611.2|10606.2|91
1659614700000|2022-08-04 12:05:00|10611.2|10606.2|10613.2|10608.2|10613.3|10608.3|10607.3|10602.3|104
1659615000000|2022-08-04 12:10:00|10613.1|10608.1|10603.9|10598.9|10613.9|10608.9|10603.4|10598.4|56
1659615300000|2022-08-04 12:15:00|10604|10599|10608.8|10603.8|10612.9|10607.9|10604|10599|42
1659615600000|2022-08-04 12:20:00|10608.5|10603.5|10611.3|10606.3|10611.3|10606.3|10606.8|10601.8|50
1659615900000|2022-08-04 12:25:00|10611.6|10606.6|10608.2|10603.2|10611.6|10606.6|10605.8|10600.8|28
1659616200000|2022-08-04 12:30:00|10608.3|10603.3|10599.3|10594.3|10609.4|10604.4|10597.9|10592.9|98
1659616500000|2022-08-04 12:35:00|10599.4|10594.4|10594.2|10589.2|10599.4|10594.4|10593.9|10588.9|229
1659616800000|2022-08-04 12:40:00|10594|10589|10595.9|10590.9|10597.4|10592.4|10592.3|10587.3|129
1659617100000|2022-08-04 12:45:00|10595.8|10590.8|10592.3|10587.3|10602.4|10597.4|10592.2|10587.2|88
1659617400000|2022-08-04 12:50:00|10592.2|10587.2|10591.4|10586.4|10597.8|10592.8|10591.3|10586.3|76
1659617700000|2022-08-04 12:55:00|10591.5|10586.5|10597.3|10592.3|10597.3|10592.3|10591.5|10586.5|68
1659618000000|2022-08-04 13:00:00|10597.4|10592.4|10600.9|10595.9|10601.4|10596.4|10596.5|10591.5|57
1659618300000|2022-08-04 13:05:00|10601|10596|10600.7|10595.7|10603.3|10598.3|10597|10592|43
1659618600000|2022-08-04 13:10:00|10600.8|10595.8|10604.9|10599.9|10605.5|10600.5|10598.2|10593.2|87
1659618900000|2022-08-04 13:15:00|10604.8|10599.8|10607.7|10602.7|10608.8|10603.8|10602.5|10597.5|135
1659619200000|2022-08-04 13:20:00|10607.8|10602.8|10607.3|10602.3|10613.2|10608.2|10606.9|10601.9|66
1659619500000|2022-08-04 13:25:00|10607.2|10602.2|10604.9|10599.9|10609.9|10604.9|10603.9|10598.9|42
1659619800000|2022-08-04 13:30:00|10605|10600|10610.7|10605.7|10611.9|10606.9|10602.1|10597.1|92
1659620100000|2022-08-04 13:35:00|10610.8|10605.8|10609.3|10604.3|10614.7|10609.7|10607.5|10602.5|56
1659620400000|2022-08-04 13:40:00|10609.5|10604.5|10596.9|10591.9|10609.5|10604.5|10595.4|10590.4|130
1659620700000|2022-08-04 13:45:00|10597|10592|10597|10592|10598|10593|10593.3|10588.3|174
1659621000000|2022-08-04 13:50:00|10596.9|10591.9|10601.7|10596.7|10602.1|10597.1|10596.3|10591.3|69
1659621300000|2022-08-04 13:55:00|10601.6|10596.6|10596.2|10591.2|10602.5|10597.5|10593.9|10588.9|61
1659621600000|2022-08-04 14:00:00|10596|10591|10599.1|10594.1|10600.3|10595.3|10593.4|10588.4|40
1659621900000|2022-08-04 14:05:00|10599.5|10594.5|10587.8|10582.8|10600.1|10595.1|10585.3|10580.3|203
1659622200000|2022-08-04 14:10:00|10588.3|10583.3|10588.3|10583.3|10592|10587|10585.8|10580.8|124
1659622500000|2022-08-04 14:15:00|10588.4|10583.4|10594|10589|10594|10589|10586.2|10581.2|83
1659622800000|2022-08-04 14:20:00|10593.9|10588.9|10590.9|10585.9|10594.1|10589.1|10589.3|10584.3|53
1659623100000|2022-08-04 14:25:00|10590.8|10585.8|10594.4|10589.4|10595.8|10590.8|10589.7|10584.7|142
1659623400000|2022-08-04 14:30:00|10594.5|10589.5|10593.5|10588.5|10596.9|10591.9|10589.4|10584.4|51
1659623700000|2022-08-04 14:35:00|10593.4|10588.4|10587.5|10582.5|10593.6|10588.6|10586.4|10581.4|73
1659624000000|2022-08-04 14:40:00|10587.4|10582.4|10590.9|10585.9|10590.9|10585.9|10587.4|10582.4|57
1659624300000|2022-08-04 14:45:00|10591|10586|10591.4|10586.4|10594|10589|10589.5|10584.5|53
1659624600000|2022-08-04 14:50:00|10591.5|10586.5|10584.8|10579.8|10592.5|10587.5|10582.4|10577.4|210
1659624900000|2022-08-04 14:55:00|10584.7|10579.7|10578.4|10573.4|10584.8|10579.8|10578.1|10573.1|162
1659625200000|2022-08-04 15:00:00|10578.3|10573.3|10582.4|10577.4|10583.4|10578.4|10577.9|10572.9|131
1659625500000|2022-08-04 15:05:00|10582.5|10577.5|10577.6|10572.6|10583.5|10578.5|10571.8|10566.8|212
1659625800000|2022-08-04 15:10:00|10577.7|10572.7|10577.6|10572.6|10581.1|10576.1|10576.4|10571.4|42
1659626100000|2022-08-04 15:15:00|10577.7|10572.7|10568.9|10563.9|10578.6|10573.6|10568.8|10563.8|126
1659626400000|2022-08-04 15:20:00|10569.1|10564.1|10566.6|10561.6|10569.7|10564.7|10562.7|10557.7|185
1659626700000|2022-08-04 15:25:00|10566.5|10561.5|10566.7|10561.7|10569.9|10564.9|10566.2|10561.2|210
1659627000000|2022-08-04 15:30:00|10566.6|10561.6|10571.4|10566.4|10573.9|10568.9|10565.6|10560.6|97
1659627300000|2022-08-04 15:35:00|10571.2|10566.2|10577.2|10572.2|10578|10573|10569.9|10564.9|79
1659627600000|2022-08-04 15:40:00|10577.1|10572.1|10578.5|10573.5|10579.9|10574.9|10574|10569|68
1659627900000|2022-08-04 15:45:00|10578.4|10573.4|10580.9|10575.9|10580.9|10575.9|10577.4|10572.4|80
1659628200000|2022-08-04 15:50:00|10581|10576|10576.9|10571.9|10581.9|10576.9|10576|10571|78
1659628500000|2022-08-04 15:55:00|10577.1|10572.1|10571|10566|10577.5|10572.5|10570.7|10565.7|59
1659628800000|2022-08-04 16:00:00|10571.1|10566.1|10569.6|10564.6|10574.1|10569.1|10568.7|10563.7|68
1659629100000|2022-08-04 16:05:00|10569.8|10564.8|10568.5|10563.5|10570.3|10565.3|10567.2|10562.2|98
1659629400000|2022-08-04 16:10:00|10568.6|10563.6|10566.1|10561.1|10569.4|10564.4|10565.5|10560.5|22
1659629700000|2022-08-04 16:15:00|10566.2|10561.2|10561.6|10556.6|10566.7|10561.7|10561|10556|105
1659630000000|2022-08-04 16:20:00|10561.7|10556.7|10566.2|10561.2|10566.8|10561.8|10560.1|10555.1|46
1659630300000|2022-08-04 16:25:00|10566.1|10561.1|10561|10556|10566.8|10561.8|10559.6|10554.6|66
1659630600000|2022-08-04 16:30:00|10561.1|10556.1|10557.1|10552.1|10561.1|10556.1|10555.8|10550.8|174
1659630900000|2022-08-04 16:35:00|10557.6|10552.6|10557.2|10552.2|10559.1|10554.1|10555.5|10550.5|729
1659631200000|2022-08-04 16:40:00|10557.4|10552.4|10554.9|10549.9|10558.7|10553.7|10554.2|10549.2|259
1659631500000|2022-08-04 16:45:00|10555|10550|10559.4|10554.4|10559.9|10554.9|10555|10550|197
1659631800000|2022-08-04 16:50:00|10559.5|10554.5|10558.3|10553.3|10561.1|10556.1|10557|10552|90
1659632100000|2022-08-04 16:55:00|10558.6|10553.6|10558.5|10553.5|10560.2|10555.2|10556.6|10551.6|76
1659632400000|2022-08-04 17:00:00|10558.6|10553.6|10559.7|10554.7|10559.7|10554.7|10556.1|10551.1|120
1659632700000|2022-08-04 17:05:00|10559.8|10554.8|10558.7|10553.7|10561.4|10556.4|10557.6|10552.6|66
1659633000000|2022-08-04 17:10:00|10558.8|10553.8|10560|10555|10560.7|10555.7|10558.2|10553.2|42
1659633300000|2022-08-04 17:15:00|10560.1|10555.1|10561.5|10556.5|10561.7|10556.7|10559.6|10554.6|29
1659633600000|2022-08-04 17:20:00|10561.4|10556.4|10560.2|10555.2|10562.2|10557.2|10559|10554|42
1659633900000|2022-08-04 17:25:00|10560.1|10555.1|10555.5|10550.5|10560.1|10555.1|10555.5|10550.5|47
1659634200000|2022-08-04 17:30:00|10555.6|10550.6|10555.6|10550.6|10557.7|10552.7|10555.1|10550.1|36
1659634500000|2022-08-04 17:35:00|10555.5|10550.5|10556|10551|10556.7|10551.7|10553.9|10548.9|30
1659634800000|2022-08-04 17:40:00|10555.9|10550.9|10555.3|10550.3|10557|10552|10554.7|10549.7|16
1659635100000|2022-08-04 17:45:00|10555.4|10550.4|10551.8|10546.8|10557.3|10552.3|10551.8|10546.8|161
1659635400000|2022-08-04 17:50:00|10551.7|10546.7|10553.6|10548.6|10554.7|10549.7|10551.7|10546.7|57
1659635700000|2022-08-04 17:55:00|10553.4|10548.4|10556.2|10551.2|10556.2|10551.2|10553.4|10548.4|22
1659636000000|2022-08-04 18:00:00|10556.3|10551.3|10554.2|10549.2|10556.8|10551.8|10553.1|10548.1|37
1659636300000|2022-08-04 18:05:00|10554.3|10549.3|10550.8|10545.8|10554.3|10549.3|10550.4|10545.4|45
1659636600000|2022-08-04 18:10:00|10550.9|10545.9|10550.7|10545.7|10552.3|10547.3|10550.4|10545.4|56
1659636900000|2022-08-04 18:15:00|10550.8|10545.8|10548.2|10543.2|10552.3|10547.3|10548.2|10543.2|184
1659637200000|2022-08-04 18:20:00|10548.3|10543.3|10551.8|10546.8|10552.1|10547.1|10548.3|10543.3|41
1659637500000|2022-08-04 18:25:00|10551.7|10546.7|10548.6|10543.6|10552|10547|10548.6|10543.6|31
1659637800000|2022-08-04 18:30:00|10548.7|10543.7|10546.4|10541.4|10548.7|10543.7|10546|10541|97
1659638100000|2022-08-04 18:35:00|10546.5|10541.5|10546.7|10541.7|10550.2|10545.2|10546.3|10541.3|42
1659638400000|2022-08-04 18:40:00|10546.8|10541.8|10548.3|10543.3|10550.6|10545.6|10546.6|10541.6|168
1659638700000|2022-08-04 18:45:00|10548.4|10543.4|10549.2|10544.2|10550.9|10545.9|10548.4|10543.4|24
1659639000000|2022-08-04 18:50:00|10549.3|10544.3|10545.9|10540.9|10549.6|10544.6|10545.2|10540.2|45
1659639300000|2022-08-04 18:55:00|10546.2|10541.2|10543|10538|10546.2|10541.2|10542.9|10537.9|169
1659639600000|2022-08-04 19:00:00|10543.1|10538.1|10544.4|10539.4|10545.6|10540.6|10543|10538|114
1659639900000|2022-08-04 19:05:00|10544.5|10539.5|10545.7|10540.7|10547|10542|10544.4|10539.4|21
1659640200000|2022-08-04 19:10:00|10545.8|10540.8|10544.7|10539.7|10546.1|10541.1|10543.3|10538.3|17
1659640500000|2022-08-04 19:15:00|10544.6|10539.6|10541.5|10536.5|10544.8|10539.8|10540.6|10535.6|40
1659640800000|2022-08-04 19:20:00|10541.2|10536.2|10543.7|10538.7|10543.7|10538.7|10540.8|10535.8|46
1659641100000|2022-08-04 19:25:00|10543.8|10538.8|10542|10537|10545.2|10540.2|10541.8|10536.8|42
1659641400000|2022-08-04 19:30:00|10541.8|10536.8|10547.1|10542.1|10547.1|10542.1|10541.7|10536.7|111
1659641700000|2022-08-04 19:35:00|10547.3|10542.3|10547.1|10542.1|10547.3|10542.3|10544.2|10539.2|87
1659642000000|2022-08-04 19:40:00|10547|10542|10546.9|10541.9|10547.8|10542.8|10545.8|10540.8|27
1659642300000|2022-08-04 19:45:00|10546.8|10541.8|10545.2|10540.2|10548.3|10543.3|10544.2|10539.2|33
1659642600000|2022-08-04 19:50:00|10544.9|10539.9|10542.9|10537.9|10544.9|10539.9|10542.4|10537.4|12
1659642900000|2022-08-04 19:55:00|10542.7|10537.7|10547.4|10542.4|10547.4|10542.4|10542.5|10537.5|22
1659643200000|2022-08-04 20:00:00|10547.5|10542.5|10547.7|10542.7|10548.4|10543.4|10545.7|10540.7|123
1659643500000|2022-08-04 20:05:00|10547.6|10542.6|10546.1|10541.1|10547.7|10542.7|10546.1|10541.1|2
1659643800000|2022-08-04 20:10:00|10546.2|10541.2|10546.6|10541.6|10546.9|10541.9|10546.1|10541.1|26
1659644100000|2022-08-04 20:15:00|10546.8|10541.8|10548.5|10543.5|10548.6|10543.6|10546.8|10541.8|4
1659644400000|2022-08-04 20:20:00|10548.4|10543.4|10549.9|10544.9|10550.4|10545.4|10547.8|10542.8|27
1659644700000|2022-08-04 20:25:00|10549.8|10544.8|10549.5|10544.5|10549.9|10544.9|10548.9|10543.9|35
1659645000000|2022-08-04 20:30:00|10549.4|10544.4|10550.5|10545.5|10550.5|10545.5|10548.8|10543.8|11
1659645300000|2022-08-04 20:35:00|10550.6|10545.6|10551.3|10546.3|10551.5|10546.5|10550.6|10545.6|2
1659645600000|2022-08-04 20:40:00|10551.4|10546.4|10551.4|10546.4|10551.9|10546.9|10551.3|10546.3|1
1659645900000|2022-08-04 20:45:00|10551.3|10546.3|10552.3|10547.3|10552.4|10547.4|10549.9|10544.9|131
1659646200000|2022-08-04 20:50:00|10552.4|10547.4|10550.3|10545.3|10552.4|10547.4|10550.3|10545.3|3
1659646500000|2022-08-04 20:55:00|10550|10545|10551.5|10542.5|10551.9|10545|10548.1|10542.5|56
1659657600000|2022-08-05 00:00:00|10544.4|10539.4|10553|10548|10553|10548|10544|10539|130
1659657900000|2022-08-05 00:05:00|10553.2|10548.2|10554.7|10549.7|10556.6|10551.6|10552.9|10547.9|18
1659658200000|2022-08-05 00:10:00|10554.5|10549.5|10555.5|10550.5|10557.7|10552.7|10554.5|10549.5|39
1659658500000|2022-08-05 00:15:00|10555.4|10550.4|10555.1|10550.1|10556.6|10551.6|10553.1|10548.1|108
1659658800000|2022-08-05 00:20:00|10555|10550|10556.3|10551.3|10556.6|10551.6|10553.4|10548.4|10
1659659100000|2022-08-05 00:25:00|10556.4|10551.4|10556.9|10551.9|10557.4|10552.4|10554.4|10549.4|6
1659659400000|2022-08-05 00:30:00|10557|10552|10555.9|10550.9|10558.2|10553.2|10555.1|10550.1|9
1659659700000|2022-08-05 00:35:00|10555.7|10550.7|10559.1|10554.1|10559.4|10554.4|10554.5|10549.5|38
1659660000000|2022-08-05 00:40:00|10559.2|10554.2|10559.6|10554.6|10559.6|10554.6|10556.9|10551.9|33
1659660300000|2022-08-05 00:45:00|10559.7|10554.7|10559.7|10554.7|10560.3|10555.3|10558.6|10553.6|6
1659660600000|2022-08-05 00:50:00|10559.6|10554.6|10560.8|10555.8|10561.9|10556.9|10557.3|10552.3|27
1659660900000|2022-08-05 00:55:00|10560.9|10555.9|10561.3|10556.3|10561.9|10556.9|10559.1|10554.1|13
1659661200000|2022-08-05 01:00:00|10561.4|10556.4|10563.1|10558.1|10563.1|10558.1|10560.4|10555.4|48
1659661500000|2022-08-05 01:05:00|10563|10558|10562.9|10557.9|10565.1|10560.1|10560|10555|38
1659661800000|2022-08-05 01:10:00|10563|10558|10562.4|10557.4|10564.3|10559.3|10561.6|10556.6|13
1659662100000|2022-08-05 01:15:00|10562.1|10557.1|10560.5|10555.5|10562.4|10557.4|10558.3|10553.3|40
1659662400000|2022-08-05 01:20:00|10560.6|10555.6|10559.5|10554.5|10562.5|10557.5|10559.4|10554.4|35
1659662700000|2022-08-05 01:25:00|10559.4|10554.4|10561.9|10556.9|10562.1|10557.1|10558.8|10553.8|51
1659663000000|2022-08-05 01:30:00|10561.8|10556.8|10561.2|10556.2|10562.1|10557.1|10559.4|10554.4|28
1659663300000|2022-08-05 01:35:00|10561.1|10556.1|10563.3|10558.3|10563.5|10558.5|10560|10555|71
1659663600000|2022-08-05 01:40:00|10563.5|10558.5|10567.1|10562.1|10567.3|10562.3|10563.1|10558.1|23
1659663900000|2022-08-05 01:45:00|10567.2|10562.2|10560.9|10555.9|10567.7|10562.7|10560.9|10555.9|29
1659664200000|2022-08-05 01:50:00|10560.7|10555.7|10562.2|10557.2|10563.2|10558.2|10560.5|10555.5|10
1659664500000|2022-08-05 01:55:00|10562.4|10557.4|10564|10559|10565|10560|10562.2|10557.2|6
1659664800000|2022-08-05 02:00:00|10563.9|10558.9|10563.2|10558.2|10565.7|10560.7|10562.5|10557.5|20
1659665100000|2022-08-05 02:05:00|10563.4|10558.4|10564.7|10559.7|10564.7|10559.7|10562.5|10557.5|17
1659665400000|2022-08-05 02:10:00|10564.8|10559.8|10561.1|10556.1|10565.4|10560.4|10561|10556|12
1659665700000|2022-08-05 02:15:00|10561|10556|10560.6|10555.6|10561.3|10556.3|10559.6|10554.6|18
1659666000000|2022-08-05 02:20:00|10560.7|10555.7|10562|10557|10562|10557|10559.5|10554.5|20
1659666300000|2022-08-05 02:25:00|10562.1|10557.1|10563.5|10558.5|10564|10559|10562|10557|4
1659666600000|2022-08-05 02:30:00|10563.3|10558.3|10560.6|10555.6|10563.3|10558.3|10560.2|10555.2|13
1659666900000|2022-08-05 02:35:00|10560.5|10555.5|10560.9|10555.9|10562|10557|10560.5|10555.5|9
1659667200000|2022-08-05 02:40:00|10560.8|10555.8|10562.2|10557.2|10562.6|10557.6|10560.5|10555.5|15
1659667500000|2022-08-05 02:45:00|10562.5|10557.5|10562.4|10557.4|10563.8|10558.8|10562|10557|18
1659667800000|2022-08-05 02:50:00|10562.5|10557.5|10561.9|10556.9|10563.8|10558.8|10561.5|10556.5|6
1659668100000|2022-08-05 02:55:00|10562|10557|10563.5|10558.5|10564.2|10559.2|10561.9|10556.9|10
1659668400000|2022-08-05 03:00:00|10563.4|10558.4|10562|10557|10563.6|10558.6|10562|10557|17
1659668700000|2022-08-05 03:05:00|10562.1|10557.1|10561.3|10556.3|10562.2|10557.2|10560.6|10555.6|11
1659669000000|2022-08-05 03:10:00|10561.5|10556.5|10561.8|10556.8|10562.5|10557.5|10560.5|10555.5|6
1659669300000|2022-08-05 03:15:00|10562|10557|10562.8|10557.8|10563.6|10558.6|10561.8|10556.8|5
1659669600000|2022-08-05 03:20:00|10563|10558|10560.5|10555.5|10563.1|10558.1|10560.5|10555.5|15
1659669900000|2022-08-05 03:25:00|10560.4|10555.4|10561.2|10556.2|10561.3|10556.3|10559.5|10554.5|24
1659670200000|2022-08-05 03:30:00|10561.6|10556.6|10560.8|10555.8|10562|10557|10560.2|10555.2|18
1659670500000|2022-08-05 03:35:00|10560.9|10555.9|10559.8|10554.8|10561.2|10556.2|10559.6|10554.6|11
1659670800000|2022-08-05 03:40:00|10559.7|10554.7|10560.2|10555.2|10561.3|10556.3|10559.7|10554.7|18
1659671100000|2022-08-05 03:45:00|10560.3|10555.3|10559.8|10554.8|10561.6|10556.6|10559.7|10554.7|45
1659671400000|2022-08-05 03:50:00|10559.7|10554.7|10559.9|10554.9|10560|10555|10557.8|10552.8|18
1659671700000|2022-08-05 03:55:00|10560|10555|10560.5|10555.5|10560.5|10555.5|10559.3|10554.3|18
1659672000000|2022-08-05 04:00:00|10561.3|10556.3|10560.3|10555.3|10561.9|10556.9|10560.2|10555.2|22
1659672300000|2022-08-05 04:05:00|10560.4|10555.4|10562.1|10557.1|10562.6|10557.6|10560.3|10555.3|6
1659672600000|2022-08-05 04:10:00|10561.9|10556.9|10559.9|10554.9|10561.9|10556.9|10559.7|10554.7|5
1659672900000|2022-08-05 04:15:00|10559.8|10554.8|10560.8|10555.8|10560.9|10555.9|10559.2|10554.2|5
1659673200000|2022-08-05 04:20:00|10560.9|10555.9|10562|10557|10563.7|10558.7|10560.9|10555.9|26
1659673500000|2022-08-05 04:25:00|10561.8|10556.8|10562.3|10557.3|10562.3|10557.3|10561.2|10556.2|15
1659673800000|2022-08-05 04:30:00|10562.4|10557.4|10560.6|10555.6|10563.1|10558.1|10560.2|10555.2|19
1659674100000|2022-08-05 04:35:00|10560.3|10555.3|10561.7|10556.7|10561.7|10556.7|10560|10555|21
1659674400000|2022-08-05 04:40:00|10561.6|10556.6|10562.1|10557.1|10562.7|10557.7|10561.5|10556.5|12
1659674700000|2022-08-05 04:45:00|10562|10557|10561.6|10556.6|10563.2|10558.2|10561.2|10556.2|27
1659675000000|2022-08-05 04:50:00|10561.7|10556.7|10561.6|10556.6|10562|10557|10560.5|10555.5|2
1659675300000|2022-08-05 04:55:00|10561.7|10556.7|10563.2|10558.2|10565.2|10560.2|10561.7|10556.7|17
1659675600000|2022-08-05 05:00:00|10563.3|10558.3|10566.2|10561.2|10566.4|10561.4|10563.3|10558.3|27
1659675900000|2022-08-05 05:05:00|10566.3|10561.3|10567.7|10562.7|10567.8|10562.8|10566|10561|19
1659676200000|2022-08-05 05:10:00|10567.8|10562.8|10568.3|10563.3|10568.5|10563.5|10566.7|10561.7|11
1659676500000|2022-08-05 05:15:00|10568.4|10563.4|10568.7|10563.7|10569.2|10564.2|10568.1|10563.1|6
1659676800000|2022-08-05 05:20:00|10568.6|10563.6|10565.8|10560.8|10568.6|10563.6|10565.8|10560.8|13
1659677100000|2022-08-05 05:25:00|10565.6|10560.6|10566.1|10561.1|10566.7|10561.7|10564.2|10559.2|33
1659677400000|2022-08-05 05:30:00|10565.9|10560.9|10564.7|10559.7|10566.2|10561.2|10563.9|10558.9|41
1659677700000|2022-08-05 05:35:00|10565.1|10560.1|10565.4|10560.4|10566.2|10561.2|10564.1|10559.1|11
1659678000000|2022-08-05 05:40:00|10565.1|10560.1|10562.7|10557.7|10565.3|10560.3|10562.2|10557.2|12
1659678300000|2022-08-05 05:45:00|10562.6|10557.6|10560.4|10555.4|10563.2|10558.2|10559.8|10554.8|43
1659678600000|2022-08-05 05:50:00|10560.7|10555.7|10563.3|10558.3|10564.3|10559.3|10560.7|10555.7|30
1659678900000|2022-08-05 05:55:00|10563.2|10558.2|10564.7|10559.7|10568.3|10563.3|10563.1|10558.1|50
1659679200000|2022-08-05 06:00:00|10564.6|10559.6|10566.4|10561.4|10569.1|10564.1|10564.1|10559.1|38
1659679500000|2022-08-05 06:05:00|10566.6|10561.6|10567.7|10562.7|10568.2|10563.2|10565.1|10560.1|23
1659679800000|2022-08-05 06:10:00|10567.8|10562.8|10571.1|10566.1|10571.5|10566.5|10567.4|10562.4|44
1659680100000|2022-08-05 06:15:00|10571.2|10566.2|10570.4|10565.4|10572.2|10567.2|10568.9|10563.9|26
1659680400000|2022-08-05 06:20:00|10570.5|10565.5|10570.7|10565.7|10572.9|10567.9|10570.4|10565.4|27
1659680700000|2022-08-05 06:25:00|10570.9|10565.9|10568.5|10563.5|10572.2|10567.2|10568.3|10563.3|35
1659681000000|2022-08-05 06:30:00|10568.6|10563.6|10567.8|10562.8|10570.1|10565.1|10567.8|10562.8|23
1659681300000|2022-08-05 06:35:00|10567.7|10562.7|10564.6|10559.6|10568.4|10563.4|10564.4|10559.4|13
1659681600000|2022-08-05 06:40:00|10565.1|10560.1|10566.2|10561.2|10566.8|10561.8|10563.4|10558.4|16
1659681900000|2022-08-05 06:45:00|10565.6|10560.6|10565.4|10560.4|10567.5|10562.5|10565|10560|51
1659682200000|2022-08-05 06:50:00|10565.6|10560.6|10559.1|10554.1|10566|10561|10558.2|10553.2|59
1659682500000|2022-08-05 06:55:00|10559.2|10554.2|10557.6|10552.6|10562.9|10557.9|10556.3|10551.3|44
1659682800000|2022-08-05 07:00:00|10557.9|10552.9|10559.7|10554.7|10560.5|10555.5|10556.9|10551.9|49
1659683100000|2022-08-05 07:05:00|10559.6|10554.6|10561.8|10556.8|10561.9|10556.9|10557.2|10552.2|57
1659683400000|2022-08-05 07:10:00|10561.9|10556.9|10559.3|10554.3|10562.3|10557.3|10558.7|10553.7|34
1659683700000|2022-08-05 07:15:00|10559.2|10554.2|10561.4|10556.4|10563.2|10558.2|10558.7|10553.7|41
1659684000000|2022-08-05 07:20:00|10561.3|10556.3|10564.4|10559.4|10564.4|10559.4|10560.8|10555.8|61
1659684300000|2022-08-05 07:25:00|10564.2|10559.2|10562.4|10557.4|10565.9|10560.9|10562.2|10557.2|44
1659684600000|2022-08-05 07:30:00|10562.5|10557.5|10558|10553|10562.9|10557.9|10556.9|10551.9|87
1659684900000|2022-08-05 07:35:00|10558.1|10553.1|10558.9|10553.9|10560.3|10555.3|10556.8|10551.8|39
1659685200000|2022-08-05 07:40:00|10558.8|10553.8|10562.9|10557.9|10563.9|10558.9|10558.8|10553.8|39
1659685500000|2022-08-05 07:45:00|10562.8|10557.8|10564.2|10559.2|10566|10561|10561.3|10556.3|28
1659685800000|2022-08-05 07:50:00|10564.4|10559.4|10566.1|10561.1|10566.1|10561.1|10563|10558|33
1659686100000|2022-08-05 07:55:00|10566|10561|10561.8|10556.8|10566.2|10561.2|10560.4|10555.4|60
1659686400000|2022-08-05 08:00:00|10562.1|10557.1|10563.4|10558.4|10565.1|10560.1|10559|10554|102
1659686700000|2022-08-05 08:05:00|10563.5|10558.5|10564.9|10559.9|10567.5|10562.5|10563.3|10558.3|49
1659687000000|2022-08-05 08:10:00|10565|10560|10566.3|10561.3|10568.7|10563.7|10564.8|10559.8|85
1659687300000|2022-08-05 08:15:00|10566.7|10561.7|10570.8|10565.8|10574.1|10569.1|10566.6|10561.6|120
1659687600000|2022-08-05 08:20:00|10571|10566|10569.5|10564.5|10572.3|10567.3|10568.6|10563.6|210
1659687900000|2022-08-05 08:25:00|10569.4|10564.4|10568.9|10563.9|10570|10565|10565.2|10560.2|64
1659688200000|2022-08-05 08:30:00|10568.6|10563.6|10569.1|10564.1|10569.1|10564.1|10564.6|10559.6|29
1659688500000|2022-08-05 08:35:00|10569|10564|10568.1|10563.1|10570.2|10565.2|10567.2|10562.2|50
1659688800000|2022-08-05 08:40:00|10568|10563|10568.4|10563.4|10569.5|10564.5|10566.1|10561.1|35
1659689100000|2022-08-05 08:45:00|10568.5|10563.5|10568.8|10563.8|10569.8|10564.8|10566.1|10561.1|24
1659689400000|2022-08-05 08:50:00|10569.1|10564.1|10569.8|10564.8|10570.3|10565.3|10568.1|10563.1|32
1659689700000|2022-08-05 08:55:00|10570.1|10565.1|10568.4|10563.4|10571.9|10566.9|10568.4|10563.4|32
1659690000000|2022-08-05 09:00:00|10568.2|10563.2|10565.8|10560.8|10568.6|10563.6|10564|10559|69
1659690300000|2022-08-05 09:05:00|10566.1|10561.1|10564.7|10559.7|10567.4|10562.4|10564.4|10559.4|140
1659690600000|2022-08-05 09:10:00|10564.9|10559.9|10562.6|10557.6|10565.9|10560.9|10562.1|10557.1|52
1659690900000|2022-08-05 09:15:00|10562.5|10557.5|10563.6|10558.6|10565.1|10560.1|10560.1|10555.1|36
1659691200000|2022-08-05 09:20:00|10563.7|10558.7|10565.7|10560.7|10566.4|10561.4|10562.6|10557.6|25
1659691500000|2022-08-05 09:25:00|10565.6|10560.6|10565.4|10560.4|10566|10561|10563.5|10558.5|28
1659691800000|2022-08-05 09:30:00|10565.5|10560.5|10569.6|10564.6|10570.5|10565.5|10565|10560|23
1659692100000|2022-08-05 09:35:00|10569.7|10564.7|10570.6|10565.6|10571.5|10566.5|10567.8|10562.8|25
1659692400000|2022-08-05 09:40:00|10570.4|10565.4|10570.1|10565.1|10571.1|10566.1|10568.9|10563.9|23
1659692700000|2022-08-05 09:45:00|10570.2|10565.2|10568.3|10563.3|10570.4|10565.4|10567.6|10562.6|22
1659693000000|2022-08-05 09:50:00|10568.4|10563.4|10568.2|10563.2|10569.5|10564.5|10567.3|10562.3|26
1659693300000|2022-08-05 09:55:00|10568.1|10563.1|10566.2|10561.2|10568.8|10563.8|10565.8|10560.8|33
1659693600000|2022-08-05 10:00:00|10566.3|10561.3|10563.8|10558.8|10566.5|10561.5|10562.2|10557.2|52
1659693900000|2022-08-05 10:05:00|10563.7|10558.7|10565.6|10560.6|10567.7|10562.7|10563.7|10558.7|32
1659694200000|2022-08-05 10:10:00|10565.8|10560.8|10567.3|10562.3|10567.3|10562.3|10565.6|10560.6|27
1659694500000|2022-08-05 10:15:00|10567.4|10562.4|10564.9|10559.9|10567.5|10562.5|10564.6|10559.6|19
1659694800000|2022-08-05 10:20:00|10564.6|10559.6|10566.8|10561.8|10566.8|10561.8|10563.4|10558.4|26
1659695100000|2022-08-05 10:25:00|10567|10562|10562.3|10557.3|10567|10562|10561.6|10556.6|35
1659695400000|2022-08-05 10:30:00|10562.2|10557.2|10564.6|10559.6|10564.6|10559.6|10560.6|10555.6|41
1659695700000|2022-08-05 10:35:00|10564.7|10559.7|10566.4|10561.4|10567.5|10562.5|10564.1|10559.1|23
1659696000000|2022-08-05 10:40:00|10566.2|10561.2|10566.1|10561.1|10567.2|10562.2|10563.6|10558.6|309
1659696300000|2022-08-05 10:45:00|10566.2|10561.2|10565.7|10560.7|10568.4|10563.4|10565.3|10560.3|45
1659696600000|2022-08-05 10:50:00|10565.6|10560.6|10569.6|10564.6|10570.4|10565.4|10565.6|10560.6|109
1659696900000|2022-08-05 10:55:00|10569.4|10564.4|10562.2|10557.2|10569.6|10564.6|10562.1|10557.1|140
1659697200000|2022-08-05 11:00:00|10562.3|10557.3|10562.9|10557.9|10565.6|10560.6|10561.7|10556.7|51
1659697500000|2022-08-05 11:05:00|10562.8|10557.8|10564.7|10559.7|10566.3|10561.3|10561.6|10556.6|16
1659697800000|2022-08-05 11:10:00|10564.6|10559.6|10560.9|10555.9|10565.4|10560.4|10560.1|10555.1|26
1659698100000|2022-08-05 11:15:00|10560.8|10555.8|10565.6|10560.6|10566.6|10561.6|10560.8|10555.8|57
1659698400000|2022-08-05 11:20:00|10565.7|10560.7|10566.8|10561.8|10568.1|10563.1|10565|10560|30
1659698700000|2022-08-05 11:25:00|10566.7|10561.7|10562.5|10557.5|10566.7|10561.7|10562.2|10557.2|30
1659699000000|2022-08-05 11:30:00|10562.6|10557.6|10562.2|10557.2|10562.7|10557.7|10560.2|10555.2|32
1659699300000|2022-08-05 11:35:00|10562.9|10557.9|10560.2|10555.2|10563.8|10558.8|10560.1|10555.1|22
1659699600000|2022-08-05 11:40:00|10560.4|10555.4|10562.1|10557.1|10562.2|10557.2|10558.8|10553.8|15
1659699900000|2022-08-05 11:45:00|10561.8|10556.8|10561.6|10556.6|10564.5|10559.5|10560.2|10555.2|33
1659700200000|2022-08-05 11:50:00|10561.7|10556.7|10562.4|10557.4|10564.8|10559.8|10561.2|10556.2|35
1659700500000|2022-08-05 11:55:00|10562.5|10557.5|10564.6|10559.6|10565.8|10560.8|10561.6|10556.6|63
1659700800000|2022-08-05 12:00:00|10564.7|10559.7|10563.2|10558.2|10566.2|10561.2|10561.6|10556.6|71
1659701100000|2022-08-05 12:05:00|10563.3|10558.3|10563.4|10558.4|10564|10559|10560.3|10555.3|215
1659701400000|2022-08-05 12:10:00|10563.2|10558.2|10562.8|10557.8|10565.8|10560.8|10561|10556|50
1659701700000|2022-08-05 12:15:00|10562.7|10557.7|10565.2|10560.2|10566.1|10561.1|10561.1|10556.1|68
1659702000000|2022-08-05 12:20:00|10565.1|10560.1|10562.5|10557.5|10567|10562|10561.9|10556.9|137
1659702300000|2022-08-05 12:25:00|10562.3|10557.3|10563.4|10558.4|10565.6|10560.6|10558.4|10553.4|503
1659702600000|2022-08-05 12:30:00|10583.4|10574.4|10619.7|10614.7|10632.5|10627.5|10577.9|10572.9|1288
1659702900000|2022-08-05 12:35:00|10619.8|10614.8|10623.2|10618.2|10633.5|10628.5|10617.9|10612.9|830
1659703200000|2022-08-05 12:40:00|10623.3|10618.3|10629.3|10624.3|10633.1|10628.1|10620.1|10615.1|910
1659703500000|2022-08-05 12:45:00|10629.1|10624.1|10644.9|10639.9|10645.8|10640.8|10629|10624|1212
1659703800000|2022-08-05 12:50:00|10645.1|10640.1|10647.5|10642.5|10648|10643|10638.7|10633.7|630
1659704100000|2022-08-05 12:55:00|10647.3|10642.3|10647.8|10642.8|10651.4|10646.4|10643.3|10638.3|547
1659704400000|2022-08-05 13:00:00|10647.9|10642.9|10642.9|10637.9|10650.1|10645.1|10641.6|10636.6|426
1659704700000|2022-08-05 13:05:00|10643|10638|10646.3|10641.3|10646.5|10641.5|10637.9|10632.9|467
1659705000000|2022-08-05 13:10:00|10646.1|10641.1|10651.4|10646.4|10654|10649|10645.9|10640.9|346
1659705300000|2022-08-05 13:15:00|10651.5|10646.5|10656.7|10651.7|10657.1|10652.1|10647.9|10642.9|369
1659705600000|2022-08-05 13:20:00|10656.6|10651.6|10658.4|10653.4|10665|10660|10656.5|10651.5|820
1659705900000|2022-08-05 13:25:00|10658.3|10653.3|10651.9|10646.9|10659.5|10654.5|10649.3|10644.3|258
1659706200000|2022-08-05 13:30:00|10652|10647|10646.7|10641.7|10657.1|10652.1|10645.4|10640.4|337
1659706500000|2022-08-05 13:35:00|10646.8|10641.8|10650|10645|10651.4|10646.4|10643.5|10638.5|382
1659706800000|2022-08-05 13:40:00|10649.7|10644.7|10643.5|10638.5|10656.3|10651.3|10643.4|10638.4|558
1659707100000|2022-08-05 13:45:00|10643.4|10638.4|10648|10643|10654.1|10649.1|10643.1|10638.1|263
1659707400000|2022-08-05 13:50:00|10647.9|10642.9|10634.7|10629.7|10648.5|10643.5|10631.5|10626.5|407
1659707700000|2022-08-05 13:55:00|10634.9|10629.9|10633.7|10628.7|10637.2|10632.2|10631.4|10626.4|537
1659708000000|2022-08-05 14:00:00|10633.3|10628.3|10640|10635|10645.5|10640.5|10633|10628|456
1659708300000|2022-08-05 14:05:00|10639.9|10634.9|10638.9|10633.9|10644.5|10639.5|10636|10631|234
1659708600000|2022-08-05 14:10:00|10638.4|10633.4|10628.9|10623.9|10641.4|10636.4|10627.5|10622.5|536
1659708900000|2022-08-05 14:15:00|10629.1|10624.1|10629.8|10624.8|10637.8|10632.8|10625.5|10620.5|389
1659709200000|2022-08-05 14:20:00|10629.4|10624.4|10634.8|10629.8|10634.8|10629.8|10628.5|10623.5|166
1659709500000|2022-08-05 14:25:00|10634.6|10629.6|10638.3|10633.3|10640.9|10635.9|10632.9|10627.9|427
1659709800000|2022-08-05 14:30:00|10638|10633|10637.5|10632.5|10640.1|10635.1|10632.1|10627.1|201
1659710100000|2022-08-05 14:35:00|10637.3|10632.3|10634.9|10629.9|10638.1|10633.1|10633.5|10628.5|204
1659710400000|2022-08-05 14:40:00|10635.3|10630.3|10637.1|10632.1|10638.6|10633.6|10632.1|10627.1|125
1659710700000|2022-08-05 14:45:00|10637.3|10632.3|10643.8|10638.8|10645.4|10640.4|10633.6|10628.6|252
1659711000000|2022-08-05 14:50:00|10643.5|10638.5|10643.8|10638.8|10646.9|10641.9|10640.4|10635.4|139
1659711300000|2022-08-05 14:55:00|10643.6|10638.6|10640.4|10635.4|10644.9|10639.9|10640.4|10635.4|128
1659711600000|2022-08-05 15:00:00|10640.6|10635.6|10642.7|10637.7|10645|10640|10639.9|10634.9|222
1659711900000|2022-08-05 15:05:00|10642.6|10637.6|10645|10640|10648.2|10643.2|10642.1|10637.1|188
1659712200000|2022-08-05 15:10:00|10644.8|10639.8|10644|10639|10646.3|10641.3|10642.4|10637.4|102
1659712500000|2022-08-05 15:15:00|10643.9|10638.9|10644.2|10639.2|10644.6|10639.6|10642.1|10637.1|81
1659712800000|2022-08-05 15:20:00|10644.1|10639.1|10651|10646|10652.4|10647.4|10644|10639|181
1659713100000|2022-08-05 15:25:00|10651.1|10646.1|10655.9|10650.9|10657|10652|10650.9|10645.9|335
1659713400000|2022-08-05 15:30:00|10655.7|10650.7|10651.6|10646.6|10656.4|10651.4|10648.5|10643.5|93
1659713700000|2022-08-05 15:35:00|10651.5|10646.5|10645.7|10640.7|10653.2|10648.2|10642.9|10637.9|202
1659714000000|2022-08-05 15:40:00|10645.6|10640.6|10645.1|10640.1|10647.9|10642.9|10642.9|10637.9|75
1659714300000|2022-08-05 15:45:00|10645.2|10640.2|10646|10641|10646.6|10641.6|10642.7|10637.7|55
1659714600000|2022-08-05 15:50:00|10645.8|10640.8|10644.7|10639.7|10646.2|10641.2|10641.2|10636.2|90
1659714900000|2022-08-05 15:55:00|10645.2|10640.2|10640.7|10635.7|10646.3|10641.3|10640|10635|82
1659715200000|2022-08-05 16:00:00|10640.6|10635.6|10639|10634|10644.4|10639.4|10638.2|10633.2|140
1659715500000|2022-08-05 16:05:00|10638.4|10633.4|10639.5|10634.5|10639.6|10634.6|10633.5|10628.5|106
1659715800000|2022-08-05 16:10:00|10639.3|10634.3|10638.2|10633.2|10640.8|10635.8|10636.9|10631.9|95
1659716100000|2022-08-05 16:15:00|10638.4|10633.4|10640|10635|10641.9|10636.9|10637.1|10632.1|111
1659716400000|2022-08-05 16:20:00|10639.6|10634.6|10636.4|10631.4|10639.6|10634.6|10635|10630|108
1659716700000|2022-08-05 16:25:00|10635.7|10630.7|10637.6|10632.6|10638.5|10633.5|10634.5|10629.5|203
1659717000000|2022-08-05 16:30:00|10637.7|10632.7|10637.2|10632.2|10639.8|10634.8|10635.5|10630.5|148
1659717300000|2022-08-05 16:35:00|10637.1|10632.1|10637.7|10632.7|10637.9|10632.9|10635.9|10630.9|43
1659717600000|2022-08-05 16:40:00|10638.1|10633.1|10633.1|10628.1|10638.2|10633.2|10632.6|10627.6|97
1659717900000|2022-08-05 16:45:00|10633.3|10628.3|10627.9|10622.9|10633.7|10628.7|10627.2|10622.2|123
1659718200000|2022-08-05 16:50:00|10628|10623|10628.4|10623.4|10629.8|10624.8|10620.9|10615.9|230
1659718500000|2022-08-05 16:55:00|10628.5|10623.5|10626|10621|10629.5|10624.5|10622.7|10617.7|83
1659718800000|2022-08-05 17:00:00|10626.6|10621.6|10619.5|10614.5|10628|10623|10619.4|10614.4|97
1659719100000|2022-08-05 17:05:00|10619.3|10614.3|10624.4|10619.4|10624.4|10619.4|10617.7|10612.7|166
1659719400000|2022-08-05 17:10:00|10624.3|10619.3|10618.1|10613.1|10624.3|10619.3|10617.6|10612.6|48
1659719700000|2022-08-05 17:15:00|10617.9|10612.9|10618.1|10613.1|10619.6|10614.6|10615.9|10610.9|94
1659720000000|2022-08-05 17:20:00|10618|10613|10619.7|10614.7|10622.4|10617.4|10617.7|10612.7|111
1659720300000|2022-08-05 17:25:00|10619.4|10614.4|10620.8|10615.8|10623.5|10618.5|10615.9|10610.9|193
1659720600000|2022-08-05 17:30:00|10620.7|10615.7|10625.8|10620.8|10625.9|10620.9|10620.1|10615.1|67
1659720900000|2022-08-05 17:35:00|10625.7|10620.7|10624.8|10619.8|10626.7|10621.7|10623.7|10618.7|118
1659721200000|2022-08-05 17:40:00|10624.9|10619.9|10627.3|10622.3|10627.3|10622.3|10622.4|10617.4|116
1659721500000|2022-08-05 17:45:00|10627.4|10622.4|10625.1|10620.1|10627.4|10622.4|10622.4|10617.4|56
1659721800000|2022-08-05 17:50:00|10624.7|10619.7|10625.9|10620.9|10627.1|10622.1|10624.2|10619.2|84
1659722100000|2022-08-05 17:55:00|10626|10621|10626.3|10621.3|10628|10623|10624.4|10619.4|153
1659722400000|2022-08-05 18:00:00|10626.7|10621.7|10624|10619|10627.1|10622.1|10623|10618|64
1659722700000|2022-08-05 18:05:00|10624.8|10619.8|10630.1|10625.1|10632.1|10627.1|10624.8|10619.8|69
1659723000000|2022-08-05 18:10:00|10631|10626|10630.8|10625.8|10635.1|10630.1|10629.8|10624.8|46
1659723300000|2022-08-05 18:15:00|10630.7|10625.7|10627.7|10622.7|10632.3|10627.3|10626.5|10621.5|55
1659723600000|2022-08-05 18:20:00|10627.9|10622.9|10627.2|10622.2|10630|10625|10626.8|10621.8|69
1659723900000|2022-08-05 18:25:00|10627|10622|10627.3|10622.3|10628.9|10623.9|10626.4|10621.4|63
1659724200000|2022-08-05 18:30:00|10627.5|10622.5|10624.6|10619.6|10628.9|10623.9|10623.6|10618.6|108
1659724500000|2022-08-05 18:35:00|10625|10620|10624.4|10619.4|10626.2|10621.2|10623.5|10618.5|101
1659724800000|2022-08-05 18:40:00|10624.6|10619.6|10625.9|10620.9|10628.2|10623.2|10623.4|10618.4|41
1659725100000|2022-08-05 18:45:00|10625.8|10620.8|10627.9|10622.9|10627.9|10622.9|10625.3|10620.3|36
1659725400000|2022-08-05 18:50:00|10627.8|10622.8|10632.9|10627.9|10633.2|10628.2|10626.3|10621.3|88
1659725700000|2022-08-05 18:55:00|10633|10628|10631.1|10626.1|10634.7|10629.7|10629.9|10624.9|234
1659726000000|2022-08-05 19:00:00|10631.4|10626.4|10629|10624|10631.4|10626.4|10628.2|10623.2|91
1659726300000|2022-08-05 19:05:00|10629.1|10624.1|10629.2|10624.2|10634.1|10629.1|10628.3|10623.3|43
1659726600000|2022-08-05 19:10:00|10629.1|10624.1|10624.2|10619.2|10629.6|10624.6|10624.2|10619.2|37
1659726900000|2022-08-05 19:15:00|10624.5|10619.5|10627.7|10622.7|10628.7|10623.7|10623.4|10618.4|57
1659727200000|2022-08-05 19:20:00|10627.6|10622.6|10625.9|10620.9|10629|10624|10625.9|10620.9|48
1659727500000|2022-08-05 19:25:00|10625.5|10620.5|10628.2|10623.2|10629.1|10624.1|10625.2|10620.2|45
1659727800000|2022-08-05 19:30:00|10628.6|10623.6|10624.6|10619.6|10628.6|10623.6|10623.9|10618.9|36
1659728100000|2022-08-05 19:35:00|10624.5|10619.5|10625.5|10620.5|10626.8|10621.8|10622.7|10617.7|71
1659728400000|2022-08-05 19:40:00|10625.6|10620.6|10625.1|10620.1|10628.3|10623.3|10624.4|10619.4|42
1659728700000|2022-08-05 19:45:00|10625|10620|10624.4|10619.4|10625.1|10620.1|10622.6|10617.6|57
1659729000000|2022-08-05 19:50:00|10624|10619|10625|10620|10626.5|10621.5|10621.9|10616.9|38
1659729300000|2022-08-05 19:55:00|10624.9|10619.9|10629.1|10624.1|10629.1|10624.1|10624.1|10619.1|63
1659729600000|2022-08-05 20:00:00|10629.2|10624.2|10626.9|10621.9|10629.6|10624.6|10626.6|10621.6|93
1659729900000|2022-08-05 20:05:00|10627.1|10622.1|10628.1|10623.1|10629.1|10624.1|10626.9|10621.9|26
1659730200000|2022-08-05 20:10:00|10627.9|10622.9|10626.5|10621.5|10628.7|10623.7|10625.3|10620.3|31
1659730500000|2022-08-05 20:15:00|10626.6|10621.6|10624.1|10619.1|10626.7|10621.7|10623.9|10618.9|17
1659730800000|2022-08-05 20:20:00|10624.2|10619.2|10624.1|10619.1|10624.8|10619.8|10623.4|10618.4|2
1659731100000|2022-08-05 20:25:00|10624.2|10619.2|10625.8|10620.8|10626.6|10621.6|10624.2|10619.2|12
1659731400000|2022-08-05 20:30:00|10625.6|10620.6|10626.4|10621.4|10627.9|10622.9|10625.6|10620.6|6
1659731700000|2022-08-05 20:35:00|10626.1|10621.1|10626.9|10621.9|10627.4|10622.4|10625.6|10620.6|28
1659732000000|2022-08-05 20:40:00|10627|10622|10626.1|10621.1|10627.7|10622.7|10626|10621|14
1659732300000|2022-08-05 20:45:00|10625.9|10620.9|10625.6|10620.6|10626.7|10621.7|10625.1|10620.1|21
1659732600000|2022-08-05 20:50:00|10625.5|10620.5|10626.8|10621.8|10627.7|10622.7|10625.5|10620.5|16
1659732900000|2022-08-05 20:55:00|10627|10622|10628.5|10619.5|10628.5|10622.5|10623.8|10618.8|26
1659916800000|2022-08-08 00:00:00|10634.8|10629.8|10639.4|10634.4|10642.1|10637.1|10633.1|10628.1|66
1659917100000|2022-08-08 00:05:00|10639.5|10634.5|10642.1|10637.1|10642.3|10637.3|10638|10633|43
1659917400000|2022-08-08 00:10:00|10642|10637|10646.1|10641.1|10647.2|10642.2|10641.3|10636.3|39
1659917700000|2022-08-08 00:15:00|10646|10641|10644.5|10639.5|10646.3|10641.3|10642.7|10637.7|13
1659918000000|2022-08-08 00:20:00|10644.4|10639.4|10644.9|10639.9|10645.7|10640.7|10643.2|10638.2|14
1659918300000|2022-08-08 00:25:00|10644.7|10639.7|10648.2|10643.2|10650.4|10645.4|10644.7|10639.7|25
1659918600000|2022-08-08 00:30:00|10648.4|10643.4|10648.3|10643.3|10648.7|10643.7|10646.5|10641.5|29
1659918900000|2022-08-08 00:35:00|10648.5|10643.5|10644.9|10639.9|10650.4|10645.4|10643.5|10638.5|20
1659919200000|2022-08-08 00:40:00|10645|10640|10641.6|10636.6|10645.1|10640.1|10641.5|10636.5|17
1659919500000|2022-08-08 00:45:00|10641.7|10636.7|10642.5|10637.5|10643.6|10638.6|10641.5|10636.5|13
1659919800000|2022-08-08 00:50:00|10642.4|10637.4|10642.9|10637.9|10645.4|10640.4|10641.8|10636.8|35
1659920100000|2022-08-08 00:55:00|10643|10638|10641.8|10636.8|10643.6|10638.6|10641.8|10636.8|12
1659920400000|2022-08-08 01:00:00|10641.7|10636.7|10640.4|10635.4|10642.2|10637.2|10635.9|10630.9|34
1659920700000|2022-08-08 01:05:00|10640.5|10635.5|10637.4|10632.4|10641.9|10636.9|10636.9|10631.9|11
1659921000000|2022-08-08 01:10:00|10637.5|10632.5|10639.2|10634.2|10639.3|10634.3|10636.9|10631.9|13
1659921300000|2022-08-08 01:15:00|10639.1|10634.1|10634.3|10629.3|10639.5|10634.5|10633.9|10628.9|19
1659921600000|2022-08-08 01:20:00|10634.4|10629.4|10635.8|10630.8|10636.2|10631.2|10633.8|10628.8|23
1659921900000|2022-08-08 01:25:00|10635.9|10630.9|10635.8|10630.8|10635.9|10630.9|10633.9|10628.9|16
1659922200000|2022-08-08 01:30:00|10635.7|10630.7|10633.9|10628.9|10635.8|10630.8|10633.8|10628.8|16
1659922500000|2022-08-08 01:35:00|10633.8|10628.8|10633.8|10628.8|10634.4|10629.4|10632.4|10627.4|15
1659922800000|2022-08-08 01:40:00|10633.9|10628.9|10631.4|10626.4|10634.4|10629.4|10631.4|10626.4|22
1659923100000|2022-08-08 01:45:00|10631.5|10626.5|10631.4|10626.4|10631.9|10626.9|10629.1|10624.1|26
1659923400000|2022-08-08 01:50:00|10631.3|10626.3|10632.1|10627.1|10632.4|10627.4|10629.8|10624.8|15
1659923700000|2022-08-08 01:55:00|10631.9|10626.9|10630.9|10625.9|10633.1|10628.1|10630.9|10625.9|10
1659924000000|2022-08-08 02:00:00|10630.8|10625.8|10634.2|10629.2|10634.5|10629.5|10630.8|10625.8|12
1659924300000|2022-08-08 02:05:00|10634.3|10629.3|10634.9|10629.9|10635.5|10630.5|10633.9|10628.9|3
1659924600000|2022-08-08 02:10:00|10635.2|10630.2|10632.8|10627.8|10635.2|10630.2|10632.6|10627.6|6
1659924900000|2022-08-08 02:15:00|10632.9|10627.9|10634.3|10629.3|10634.9|10629.9|10632.1|10627.1|6
1659925200000|2022-08-08 02:20:00|10634.2|10629.2|10629.9|10624.9|10634.5|10629.5|10629.8|10624.8|21
1659925500000|2022-08-08 02:25:00|10629.8|10624.8|10628.5|10623.5|10630.5|10625.5|10628.5|10623.5|8
1659925800000|2022-08-08 02:30:00|10628.8|10623.8|10628.7|10623.7|10630.1|10625.1|10628|10623|55
1659926100000|2022-08-08 02:35:00|10628.9|10623.9|10628.7|10623.7|10629.3|10624.3|10627.8|10622.8|28
1659926400000|2022-08-08 02:40:00|10629.3|10624.3|10630.2|10625.2|10630.9|10625.9|10628.6|10623.6|36
1659926700000|2022-08-08 02:45:00|10630.3|10625.3|10629.5|10624.5|10630.5|10625.5|10628.8|10623.8|11
1659927000000|2022-08-08 02:50:00|10629.2|10624.2|10629.2|10624.2|10629.2|10624.2|10628.5|10623.5|12
1659927300000|2022-08-08 02:55:00|10629.1|10624.1|10629.4|10624.4|10630.2|10625.2|10628.5|10623.5|21
1659927600000|2022-08-08 03:00:00|10629.6|10624.6|10630.6|10625.6|10631|10626|10629.2|10624.2|25
1659927900000|2022-08-08 03:05:00|10631|10626|10630.2|10625.2|10631.1|10626.1|10630.2|10625.2|23
1659928200000|2022-08-08 03:10:00|10630.3|10625.3|10631.1|10626.1|10631.3|10626.3|10630.2|10625.2|11
1659928500000|2022-08-08 03:15:00|10631|10626|10628.8|10623.8|10631.2|10626.2|10628.5|10623.5|22
1659928800000|2022-08-08 03:20:00|10628.9|10623.9|10629.2|10624.2|10629.5|10624.5|10628.4|10623.4|17
1659929100000|2022-08-08 03:25:00|10629.3|10624.3|10629.5|10624.5|10629.9|10624.9|10629.2|10624.2|14
1659929400000|2022-08-08 03:30:00|10629.4|10624.4|10626.7|10621.7|10629.9|10624.9|10626.5|10621.5|26
1659929700000|2022-08-08 03:35:00|10626.8|10621.8|10626.5|10621.5|10627.7|10622.7|10626.5|10621.5|9
1659930000000|2022-08-08 03:40:00|10626.7|10621.7|10626.2|10621.2|10626.8|10621.8|10625.8|10620.8|34
1659930300000|2022-08-08 03:45:00|10626.3|10621.3|10626.2|10621.2|10627.5|10622.5|10626.1|10621.1|26
1659930600000|2022-08-08 03:50:00|10626.5|10621.5|10625.4|10620.4|10626.8|10621.8|10625.1|10620.1|34
1659930900000|2022-08-08 03:55:00|10625.5|10620.5|10624.8|10619.8|10626.2|10621.2|10624.8|10619.8|9
1659931200000|2022-08-08 04:00:00|10625.1|10620.1|10626.8|10621.8|10626.9|10621.9|10625|10620|14
1659931500000|2022-08-08 04:05:00|10626.9|10621.9|10628.7|10623.7|10628.7|10623.7|10626.8|10621.8|6
1659931800000|2022-08-08 04:10:00|10628.6|10623.6|10627.9|10622.9|10629.3|10624.3|10627.5|10622.5|12
1659932100000|2022-08-08 04:15:00|10627.8|10622.8|10626.9|10621.9|10627.8|10622.8|10626.9|10621.9|7
1659932400000|2022-08-08 04:20:00|10627|10622|10627.2|10622.2|10627.5|10622.5|10626.5|10621.5|10
1659932700000|2022-08-08 04:25:00|10627.1|10622.1|10628.7|10623.7|10628.9|10623.9|10626.9|10621.9|7
1659933000000|2022-08-08 04:30:00|10628.8|10623.8|10628.7|10623.7|10629.4|10624.4|10628.1|10623.1|22
1659933300000|2022-08-08 04:35:00|10628.8|10623.8|10628.7|10623.7|10629|10624|10628.3|10623.3|10
1659933600000|2022-08-08 04:40:00|10628.6|10623.6|10627.6|10622.6|10628.7|10623.7|10627.2|10622.2|5
1659933900000|2022-08-08 04:45:00|10627.5|10622.5|10627|10622|10627.6|10622.6|10626.9|10621.9|19
1659934200000|2022-08-08 04:50:00|10626.9|10621.9|10626.4|10621.4|10627.2|10622.2|10626.4|10621.4|26
1659934500000|2022-08-08 04:55:00|10626.3|10621.3|10626|10621|10626.9|10621.9|10625.9|10620.9|23
1659934800000|2022-08-08 05:00:00|10625.8|10620.8|10625.7|10620.7|10626.2|10621.2|10625.5|10620.5|10
1659935100000|2022-08-08 05:05:00|10625.6|10620.6|10626.2|10621.2|10626.9|10621.9|10625.2|10620.2|5
1659935400000|2022-08-08 05:10:00|10626.1|10621.1|10627.5|10622.5|10627.6|10622.6|10625.3|10620.3|18
1659935700000|2022-08-08 05:15:00|10627.2|10622.2|10626.2|10621.2|10627.2|10622.2|10626.2|10621.2|6
1659936000000|2022-08-08 05:20:00|10626.1|10621.1|10625.8|10620.8|10626.2|10621.2|10625.1|10620.1|21
1659936300000|2022-08-08 05:25:00|10625.9|10620.9|10626.8|10621.8|10627.6|10622.6|10625.9|10620.9|13
1659936600000|2022-08-08 05:30:00|10626.7|10621.7|10627.2|10622.2|10628.1|10623.1|10626.3|10621.3|21
1659936900000|2022-08-08 05:35:00|10627.1|10622.1|10626.3|10621.3|10627.8|10622.8|10625.4|10620.4|5
1659937200000|2022-08-08 05:40:00|10626.4|10621.4|10625.3|10620.3|10626.8|10621.8|10624.7|10619.7|9
1659937500000|2022-08-08 05:45:00|10625.4|10620.4|10625.1|10620.1|10625.6|10620.6|10623.7|10618.7|31
1659937800000|2022-08-08 05:50:00|10625.2|10620.2|10624|10619|10626.5|10621.5|10623.8|10618.8|29
1659938100000|2022-08-08 05:55:00|10624.1|10619.1|10622.8|10617.8|10625.5|10620.5|10622.5|10617.5|21
1659938400000|2022-08-08 06:00:00|10622.7|10617.7|10622.5|10617.5|10624.5|10619.5|10621|10616|37
1659938700000|2022-08-08 06:05:00|10622.6|10617.6|10624.8|10619.8|10626.3|10621.3|10622.6|10617.6|31
1659939000000|2022-08-08 06:10:00|10624.5|10619.5|10629.6|10624.6|10630.8|10625.8|10624.5|10619.5|66
1659939300000|2022-08-08 06:15:00|10629.5|10624.5|10627.4|10622.4|10629.5|10624.5|10626.6|10621.6|39
1659939600000|2022-08-08 06:20:00|10627.5|10622.5|10623.8|10618.8|10627.9|10622.9|10622.6|10617.6|62
1659939900000|2022-08-08 06:25:00|10623.6|10618.6|10629|10624|10629.7|10624.7|10622.8|10617.8|46
1659940200000|2022-08-08 06:30:00|10629.1|10624.1|10626|10621|10629.9|10624.9|10625.4|10620.4|35
1659940500000|2022-08-08 06:35:00|10625.9|10620.9|10628.3|10623.3|10629.9|10624.9|10625.9|10620.9|54
1659940800000|2022-08-08 06:40:00|10628.1|10623.1|10629.1|10624.1|10632.4|10627.4|10627.1|10622.1|55
1659941100000|2022-08-08 06:45:00|10629|10624|10631.3|10626.3|10634.4|10629.4|10628.5|10623.5|182
1659941400000|2022-08-08 06:50:00|10631.1|10626.1|10629.3|10624.3|10631.7|10626.7|10628.5|10623.5|71
1659941700000|2022-08-08 06:55:00|10629.2|10624.2|10627.3|10622.3|10630.3|10625.3|10627.3|10622.3|25
1659942000000|2022-08-08 07:00:00|10627.1|10622.1|10626.8|10621.8|10629.7|10624.7|10625.1|10620.1|117
1659942300000|2022-08-08 07:05:00|10627|10622|10621.3|10616.3|10627|10622|10618.7|10613.7|91
1659942600000|2022-08-08 07:10:00|10620.8|10615.8|10617.8|10612.8|10620.8|10615.8|10617.1|10612.1|99
1659942900000|2022-08-08 07:15:00|10617.3|10612.3|10617.5|10612.5|10618.5|10613.5|10614|10609|96
1659943200000|2022-08-08 07:20:00|10617.7|10612.7|10614.1|10609.1|10619.8|10614.8|10614.1|10609.1|67
1659943500000|2022-08-08 07:25:00|10614|10609|10611.5|10606.5|10614.8|10609.8|10610.3|10605.3|112
1659943800000|2022-08-08 07:30:00|10611.6|10606.6|10602.9|10597.9|10612.4|10607.4|10601.3|10596.3|299
1659944100000|2022-08-08 07:35:00|10602.5|10597.5|10603.7|10598.7|10605.6|10600.6|10601.9|10596.9|106
1659944400000|2022-08-08 07:40:00|10603.6|10598.6|10600.1|10595.1|10605.2|10600.2|10599.2|10594.2|94
1659944700000|2022-08-08 07:45:00|10600.2|10595.2|10594.6|10589.6|10601.8|10596.8|10593.5|10588.5|107
1659945000000|2022-08-08 07:50:00|10594.5|10589.5|10595.5|10590.5|10597.5|10592.5|10593.7|10588.7|92
1659945300000|2022-08-08 07:55:00|10595.6|10590.6|10597.5|10592.5|10599.2|10594.2|10595.5|10590.5|86
1659945600000|2022-08-08 08:00:00|10597.6|10592.6|10605.2|10600.2|10606.5|10601.5|10597.6|10592.6|135
1659945900000|2022-08-08 08:05:00|10605.1|10600.1|10602.9|10597.9|10605.5|10600.5|10601.4|10596.4|161
1659946200000|2022-08-08 08:10:00|10603|10598|10610|10605|10610|10605|10602.8|10597.8|324
1659946500000|2022-08-08 08:15:00|10610.2|10605.2|10615.2|10610.2|10615.5|10610.5|10609.4|10604.4|241
1659946800000|2022-08-08 08:20:00|10615|10610|10616.4|10611.4|10616.5|10611.5|10611.6|10606.6|49
1659947100000|2022-08-08 08:25:00|10616.5|10611.5|10615.5|10610.5|10618.1|10613.1|10613.6|10608.6|58
1659947400000|2022-08-08 08:30:00|10615.4|10610.4|10618.9|10613.9|10619.2|10614.2|10613.6|10608.6|60
1659947700000|2022-08-08 08:35:00|10618.8|10613.8|10620.6|10615.6|10622.6|10617.6|10618.8|10613.8|103
1659948000000|2022-08-08 08:40:00|10620.2|10615.2|10617.9|10612.9|10620.6|10615.6|10617|10612|58
1659948300000|2022-08-08 08:45:00|10617.8|10612.8|10619.9|10614.9|10620.3|10615.3|10614.8|10609.8|38
1659948600000|2022-08-08 08:50:00|10620|10615|10620.6|10615.6|10622.6|10617.6|10619.3|10614.3|154
1659948900000|2022-08-08 08:55:00|10620.5|10615.5|10615.5|10610.5|10621.3|10616.3|10614.1|10609.1|49
1659949200000|2022-08-08 09:00:00|10615.6|10610.6|10623.2|10618.2|10623.2|10618.2|10615.5|10610.5|48
1659949500000|2022-08-08 09:05:00|10623|10618|10622.6|10617.6|10623.4|10618.4|10621.3|10616.3|59
1659949800000|2022-08-08 09:10:00|10622.7|10617.7|10622.5|10617.5|10625.2|10620.2|10621.3|10616.3|49
1659950100000|2022-08-08 09:15:00|10622.6|10617.6|10625.1|10620.1|10628.9|10623.9|10620.9|10615.9|136
1659950400000|2022-08-08 09:20:00|10624.9|10619.9|10627.2|10622.2|10627.5|10622.5|10624.5|10619.5|51
1659950700000|2022-08-08 09:25:00|10626.8|10621.8|10622.7|10617.7|10627.5|10622.5|10622.6|10617.6|43
1659951000000|2022-08-08 09:30:00|10622.5|10617.5|10623.3|10618.3|10624.8|10619.8|10620.3|10615.3|33
1659951300000|2022-08-08 09:35:00|10623.4|10618.4|10623.5|10618.5|10626.5|10621.5|10623.1|10618.1|119
1659951600000|2022-08-08 09:40:00|10623.6|10618.6|10624.4|10619.4|10626.1|10621.1|10623.5|10618.5|50
1659951900000|2022-08-08 09:45:00|10624.3|10619.3|10623.5|10618.5|10624.3|10619.3|10621.8|10616.8|28
1659952200000|2022-08-08 09:50:00|10623.4|10618.4|10619.5|10614.5|10624.4|10619.4|10618.6|10613.6|37
1659952500000|2022-08-08 09:55:00|10619.7|10614.7|10616.1|10611.1|10620|10615|10615.3|10610.3|161
1659952800000|2022-08-08 10:00:00|10616.2|10611.2|10618|10613|10618.7|10613.7|10614.4|10609.4|73
1659953100000|2022-08-08 10:05:00|10618.3|10613.3|10615.3|10610.3|10619|10614|10615.3|10610.3|50
1659953400000|2022-08-08 10:10:00|10614.9|10609.9|10614.3|10609.3|10617|10612|10613.5|10608.5|56
1659953700000|2022-08-08 10:15:00|10614|10609|10616|10611|10617.1|10612.1|10612.2|10607.2|140
1659954000000|2022-08-08 10:20:00|10616.1|10611.1|10618.3|10613.3|10618.8|10613.8|10615.2|10610.2|69
1659954300000|2022-08-08 10:25:00|10618|10613|10619|10614|10620.2|10615.2|10616.3|10611.3|71
1659954600000|2022-08-08 10:30:00|10619.5|10614.5|10620.8|10615.8|10621.4|10616.4|10619|10614|174
1659954900000|2022-08-08 10:35:00|10620.9|10615.9|10614.3|10609.3|10621.9|10616.9|10613.8|10608.8|87
1659955200000|2022-08-08 10:40:00|10613.9|10608.9|10611.3|10606.3|10614.3|10609.3|10610.8|10605.8|162
1659955500000|2022-08-08 10:45:00|10611.2|10606.2|10613.9|10608.9|10614|10609|10609.9|10604.9|252
1659955800000|2022-08-08 10:50:00|10613.8|10608.8|10613.4|10608.4|10614.9|10609.9|10611.2|10606.2|48
1659956100000|2022-08-08 10:55:00|10613.6|10608.6|10608.2|10603.2|10613.7|10608.7|10607.2|10602.2|59
1659956400000|2022-08-08 11:00:00|10608|10603|10604.6|10599.6|10609.2|10604.2|10603.9|10598.9|79
1659956700000|2022-08-08 11:05:00|10604.9|10599.9|10602.8|10597.8|10605.9|10600.9|10601.9|10596.9|68
1659957000000|2022-08-08 11:10:00|10602.7|10597.7|10601.9|10596.9|10603.9|10598.9|10601.3|10596.3|59
1659957300000|2022-08-08 11:15:00|10601.8|10596.8|10602.3|10597.3|10604.6|10599.6|10601.4|10596.4|91
1659957600000|2022-08-08 11:20:00|10602.4|10597.4|10606.8|10601.8|10607.4|10602.4|10602.4|10597.4|63
1659957900000|2022-08-08 11:25:00|10606.6|10601.6|10607.9|10602.9|10608.3|10603.3|10605.2|10600.2|98
1659958200000|2022-08-08 11:30:00|10607.8|10602.8|10609.3|10604.3|10609.3|10604.3|10607.2|10602.2|81
1659958500000|2022-08-08 11:35:00|10608.9|10603.9|10613.3|10608.3|10616.2|10611.2|10608.9|10603.9|105
1659958800000|2022-08-08 11:40:00|10613.6|10608.6|10611.4|10606.4|10615|10610|10611.2|10606.2|83
1659959100000|2022-08-08 11:45:00|10611.3|10606.3|10610|10605|10612.6|10607.6|10610|10605|31
1659959400000|2022-08-08 11:50:00|10609.9|10604.9|10606.2|10601.2|10609.9|10604.9|10604.7|10599.7|50
1659959700000|2022-08-08 11:55:00|10606.3|10601.3|10599.9|10594.9|10606.3|10601.3|10598.9|10593.9|221
1659960000000|2022-08-08 12:00:00|10599.4|10594.4|10598.9|10593.9|10602|10597|10597.4|10592.4|70
1659960300000|2022-08-08 12:05:00|10598.8|10593.8|10600.4|10595.4|10601.3|10596.3|10596.9|10591.9|105
1659960600000|2022-08-08 12:10:00|10600.3|10595.3|10601.9|10596.9|10602.4|10597.4|10597.9|10592.9|55
1659960900000|2022-08-08 12:15:00|10601.8|10596.8|10605.5|10600.5|10605.9|10600.9|10601.8|10596.8|74
1659961200000|2022-08-08 12:20:00|10605.6|10600.6|10608.4|10603.4|10608.4|10603.4|10600.9|10595.9|177
1659961500000|2022-08-08 12:25:00|10608.2|10603.2|10605.9|10600.9|10609.6|10604.6|10604.4|10599.4|162
1659961800000|2022-08-08 12:30:00|10606.1|10601.1|10609.4|10604.4|10611.7|10606.7|10605.1|10600.1|324
1659962100000|2022-08-08 12:35:00|10609.7|10604.7|10609.1|10604.1|10612.4|10607.4|10607.4|10602.4|74
1659962400000|2022-08-08 12:40:00|10609|10604|10604.1|10599.1|10609.3|10604.3|10602.5|10597.5|308
1659962700000|2022-08-08 12:45:00|10603.8|10598.8|10599.7|10594.7|10604.3|10599.3|10599.5|10594.5|129
1659963000000|2022-08-08 12:50:00|10599.9|10594.9|10600.2|10595.2|10603.7|10598.7|10599.4|10594.4|148
1659963300000|2022-08-08 12:55:00|10599.9|10594.9|10599.4|10594.4|10601.1|10596.1|10598.7|10593.7|70
1659963600000|2022-08-08 13:00:00|10599.3|10594.3|10604.1|10599.1|10604.7|10599.7|10597.2|10592.2|205
1659963900000|2022-08-08 13:05:00|10603.9|10598.9|10604.1|10599.1|10606.5|10601.5|10602.6|10597.6|211
1659964200000|2022-08-08 13:10:00|10604.3|10599.3|10605.2|10600.2|10606.2|10601.2|10603.8|10598.8|195
1659964500000|2022-08-08 13:15:00|10605.1|10600.1|10604.3|10599.3|10605.8|10600.8|10604|10599|80
1659964800000|2022-08-08 13:20:00|10604.2|10599.2|10599.9|10594.9|10604.4|10599.4|10599.2|10594.2|87
1659965100000|2022-08-08 13:25:00|10599.8|10594.8|10599.2|10594.2|10601.4|10596.4|10598.8|10593.8|76
1659965400000|2022-08-08 13:30:00|10599.3|10594.3|10601.6|10596.6|10601.6|10596.6|10597.2|10592.2|303
1659965700000|2022-08-08 13:35:00|10601.5|10596.5|10599.4|10594.4|10603.2|10598.2|10598.9|10593.9|208
1659966000000|2022-08-08 13:40:00|10599.5|10594.5|10590.7|10585.7|10600.6|10595.6|10590|10585|225
1659966300000|2022-08-08 13:45:00|10590.5|10585.5|10587|10582|10590.5|10585.5|10585.3|10580.3|243
1659966600000|2022-08-08 13:50:00|10586.9|10581.9|10586.1|10581.1|10587.7|10582.7|10584.2|10579.2|198
1659966900000|2022-08-08 13:55:00|10586.2|10581.2|10591.7|10586.7|10594.3|10589.3|10586.1|10581.1|238
1659967200000|2022-08-08 14:00:00|10591.8|10586.8|10592.2|10587.2|10595.2|10590.2|10590|10585|138
1659967500000|2022-08-08 14:05:00|10592.1|10587.1|10594.1|10589.1|10596.2|10591.2|10589.9|10584.9|109
1659967800000|2022-08-08 14:10:00|10594.2|10589.2|10593.3|10588.3|10596.9|10591.9|10591.9|10586.9|96
1659968100000|2022-08-08 14:15:00|10593.2|10588.2|10587.7|10582.7|10593.2|10588.2|10586.2|10581.2|106
1659968400000|2022-08-08 14:20:00|10587.6|10582.6|10584.7|10579.7|10591.4|10586.4|10584.6|10579.6|102
1659968700000|2022-08-08 14:25:00|10584.8|10579.8|10586.9|10581.9|10587.3|10582.3|10580.9|10575.9|231
1659969000000|2022-08-08 14:30:00|10586.7|10581.7|10591.6|10586.6|10592.7|10587.7|10586.4|10581.4|87
1659969300000|2022-08-08 14:35:00|10591.7|10586.7|10589.4|10584.4|10592.3|10587.3|10587.7|10582.7|201
1659969600000|2022-08-08 14:40:00|10589.3|10584.3|10588.3|10583.3|10590.9|10585.9|10587.7|10582.7|214
1659969900000|2022-08-08 14:45:00|10588.4|10583.4|10591.6|10586.6|10591.7|10586.7|10587.9|10582.9|176
1659970200000|2022-08-08 14:50:00|10591.4|10586.4|10584.8|10579.8|10592.7|10587.7|10583.2|10578.2|119
1659970500000|2022-08-08 14:55:00|10584.7|10579.7|10584.8|10579.8|10586.7|10581.7|10582.5|10577.5|291
1659970800000|2022-08-08 15:00:00|10584.7|10579.7|10583|10578|10585|10580|10581|10576|123
1659971100000|2022-08-08 15:05:00|10583.1|10578.1|10588.4|10583.4|10588.4|10583.4|10581|10576|85
1659971400000|2022-08-08 15:10:00|10588.3|10583.3|10585.7|10580.7|10588.6|10583.6|10585.4|10580.4|41
1659971700000|2022-08-08 15:15:00|10585.8|10580.8|10589.1|10584.1|10590.4|10585.4|10585.7|10580.7|160
1659972000000|2022-08-08 15:20:00|10589|10584|10581.6|10576.6|10589|10584|10579.4|10574.4|147
1659972300000|2022-08-08 15:25:00|10581.7|10576.7|10582.9|10577.9|10583.7|10578.7|10580.7|10575.7|158
1659972600000|2022-08-08 15:30:00|10583.1|10578.1|10584.4|10579.4|10584.8|10579.8|10581.8|10576.8|90
1659972900000|2022-08-08 15:35:00|10584.5|10579.5|10589.4|10584.4|10590|10585|10584.4|10579.4|221
1659973200000|2022-08-08 15:40:00|10589.6|10584.6|10591|10586|10591.6|10586.6|10588.5|10583.5|204
1659973500000|2022-08-08 15:45:00|10591.1|10586.1|10596|10591|10596.1|10591.1|10591|10586|169
1659973800000|2022-08-08 15:50:00|10595.8|10590.8|10594.5|10589.5|10596|10591|10593|10588|142
1659974100000|2022-08-08 15:55:00|10594.8|10589.8|10595.3|10590.3|10596.8|10591.8|10592.4|10587.4|64
1659974400000|2022-08-08 16:00:00|10595.1|10590.1|10592.8|10587.8|10595.8|10590.8|10591.4|10586.4|36
1659974700000|2022-08-08 16:05:00|10592.9|10587.9|10595.2|10590.2|10595.5|10590.5|10592.6|10587.6|49
1659975000000|2022-08-08 16:10:00|10595.5|10590.5|10594.4|10589.4|10595.5|10590.5|10593.3|10588.3|16
1659975300000|2022-08-08 16:15:00|10594.5|10589.5|10599|10594|10599.1|10594.1|10594.2|10589.2|99
1659975600000|2022-08-08 16:20:00|10599.1|10594.1|10598.5|10593.5|10600|10595|10596.4|10591.4|116
1659975900000|2022-08-08 16:25:00|10598.4|10593.4|10599.8|10594.8|10600.7|10595.7|10596.3|10591.3|82
1659976200000|2022-08-08 16:30:00|10600|10595|10598.9|10593.9|10600.9|10595.9|10598.5|10593.5|84
1659976500000|2022-08-08 16:35:00|10598.8|10593.8|10601.1|10596.1|10602.8|10597.8|10598.5|10593.5|39
1659976800000|2022-08-08 16:40:00|10601.2|10596.2|10601.8|10596.8|10602.1|10597.1|10600.1|10595.1|31
1659977100000|2022-08-08 16:45:00|10602.1|10597.1|10603.1|10598.1|10603.5|10598.5|10602|10597|75
1659977400000|2022-08-08 16:50:00|10603|10598|10602|10597|10603|10598|10599.9|10594.9|90
1659977700000|2022-08-08 16:55:00|10602.1|10597.1|10603|10598|10604.1|10599.1|10601.2|10596.2|31
1659978000000|2022-08-08 17:00:00|10602.9|10597.9|10603.6|10598.6|10604.7|10599.7|10602.2|10597.2|79
1659978300000|2022-08-08 17:05:00|10603.8|10598.8|10596.8|10591.8|10603.9|10598.9|10596.4|10591.4|87
1659978600000|2022-08-08 17:10:00|10596.9|10591.9|10599.2|10594.2|10599.4|10594.4|10596.9|10591.9|26
1659978900000|2022-08-08 17:15:00|10599.1|10594.1|10597.3|10592.3|10599.2|10594.2|10597|10592|35
1659979200000|2022-08-08 17:20:00|10597.5|10592.5|10599.7|10594.7|10602.5|10597.5|10597.1|10592.1|117
1659979500000|2022-08-08 17:25:00|10599.6|10594.6|10601.4|10596.4|10601.4|10596.4|10599|10594|46
1659979800000|2022-08-08 17:30:00|10601.2|10596.2|10598.5|10593.5|10601.5|10596.5|10597.4|10592.4|24
1659980100000|2022-08-08 17:35:00|10598.6|10593.6|10600.2|10595.2|10600.5|10595.5|10598.5|10593.5|38
1659980400000|2022-08-08 17:40:00|10599.9|10594.9|10600|10595|10601.8|10596.8|10599.8|10594.8|53
1659980700000|2022-08-08 17:45:00|10599.8|10594.8|10603.2|10598.2|10603.2|10598.2|10599.4|10594.4|70
1659981000000|2022-08-08 17:50:00|10603.4|10598.4|10603.2|10598.2|10605.8|10600.8|10603.1|10598.1|157
1659981300000|2022-08-08 17:55:00|10603.5|10598.5|10599.2|10594.2|10603.5|10598.5|10597|10592|76
1659981600000|2022-08-08 18:00:00|10599.1|10594.1|10605|10600|10605|10600|10596.5|10591.5|99
1659981900000|2022-08-08 18:05:00|10605.1|10600.1|10603.7|10598.7|10607.1|10602.1|10603.5|10598.5|59
1659982200000|2022-08-08 18:10:00|10603.8|10598.8|10607|10602|10607.1|10602.1|10603.2|10598.2|45
1659982500000|2022-08-08 18:15:00|10607.1|10602.1|10609.3|10604.3|10609.9|10604.9|10606.4|10601.4|195
1659982800000|2022-08-08 18:20:00|10609.4|10604.4|10608.1|10603.1|10609.8|10604.8|10607.4|10602.4|57
1659983100000|2022-08-08 18:25:00|10608|10603|10606.9|10601.9|10609.2|10604.2|10606.3|10601.3|39
1659983400000|2022-08-08 18:30:00|10607|10602|10605.8|10600.8|10607.4|10602.4|10605.1|10600.1|56
1659983700000|2022-08-08 18:35:00|10606.1|10601.1|10607|10602|10608.1|10603.1|10605.6|10600.6|83
1659984000000|2022-08-08 18:40:00|10606.9|10601.9|10609.5|10604.5|10609.5|10604.5|10606.1|10601.1|51
1659984300000|2022-08-08 18:45:00|10609.8|10604.8|10612.7|10607.7|10612.9|10607.9|10609.2|10604.2|440
1659984600000|2022-08-08 18:50:00|10612.8|10607.8|10614.1|10609.1|10615|10610|10612.8|10607.8|354
1659984900000|2022-08-08 18:55:00|10614.2|10609.2|10614.6|10609.6|10615.1|10610.1|10611.9|10606.9|1079
1659985200000|2022-08-08 19:00:00|10614.9|10609.9|10613.1|10608.1|10615.3|10610.3|10611.1|10606.1|91
1659985500000|2022-08-08 19:05:00|10612.9|10607.9|10610.8|10605.8|10613.3|10608.3|10610.5|10605.5|37
1659985800000|2022-08-08 19:10:00|10610.5|10605.5|10613.3|10608.3|10614.3|10609.3|10610.5|10605.5|115
1659986100000|2022-08-08 19:15:00|10613.4|10608.4|10613.2|10608.2|10614.9|10609.9|10612|10607|31
1659986400000|2022-08-08 19:20:00|10612.9|10607.9|10612.3|10607.3|10613.5|10608.5|10610.5|10605.5|19
1659986700000|2022-08-08 19:25:00|10612.4|10607.4|10611.4|10606.4|10612.7|10607.7|10611.1|10606.1|39
1659987000000|2022-08-08 19:30:00|10611.8|10606.8|10612.4|10607.4|10613.9|10608.9|10611.8|10606.8|26
1659987300000|2022-08-08 19:35:00|10612.6|10607.6|10611.8|10606.8|10613.3|10608.3|10611.4|10606.4|22
1659987600000|2022-08-08 19:40:00|10612.2|10607.2|10613.1|10608.1|10613.3|10608.3|10611.8|10606.8|14
1659987900000|2022-08-08 19:45:00|10612.8|10607.8|10614.1|10609.1|10615.4|10610.4|10612.4|10607.4|57
1659988200000|2022-08-08 19:50:00|10614.2|10609.2|10615.1|10610.1|10616|10611|10613.4|10608.4|25
1659988500000|2022-08-08 19:55:00|10615|10610|10612.1|10607.1|10615.2|10610.2|10611.4|10606.4|106
1659988800000|2022-08-08 20:00:00|10612.3|10607.3|10611.5|10606.5|10612.4|10607.4|10609.5|10604.5|49
1659989100000|2022-08-08 20:05:00|10611.7|10606.7|10609.7|10604.7|10612.3|10607.3|10609.5|10604.5|7
1659989400000|2022-08-08 20:10:00|10609.5|10604.5|10608.4|10603.4|10609.8|10604.8|10608.4|10603.4|11
1659989700000|2022-08-08 20:15:00|10608.5|10603.5|10609.4|10604.4|10609.8|10604.8|10608.4|10603.4|6
1659990000000|2022-08-08 20:20:00|10609.5|10604.5|10610.5|10605.5|10610.8|10605.8|10609.4|10604.4|2
1659990300000|2022-08-08 20:25:00|10610.4|10605.4|10609.8|10604.8|10610.6|10605.6|10609.4|10604.4|4
1659990600000|2022-08-08 20:30:00|10609.5|10604.5|10609.9|10604.9|10610.4|10605.4|10609.5|10604.5|7
1659990900000|2022-08-08 20:35:00|10610|10605|10608.8|10603.8|10610.5|10605.5|10608.8|10603.8|4
1659991200000|2022-08-08 20:40:00|10608.6|10603.6|10608.1|10603.1|10609.4|10604.4|10607.8|10602.8|20
1659991500000|2022-08-08 20:45:00|10608.5|10603.5|10609|10604|10610.4|10605.4|10608.5|10603.5|11
1659991800000|2022-08-08 20:50:00|10609.1|10604.1|10608.4|10603.4|10609.4|10604.4|10608|10603|2
1659992100000|2022-08-08 20:55:00|10608.1|10603.1|10610.7|10605.7|10612.2|10607.2|10608.1|10603.1|86
1660003200000|2022-08-09 00:00:00|10604.8|10599.8|10604.5|10599.5|10607.7|10602.7|10603.4|10598.4|67
1660003500000|2022-08-09 00:05:00|10604.4|10599.4|10608|10603|10608.4|10603.4|10604.4|10599.4|23
1660003800000|2022-08-09 00:10:00|10608.1|10603.1|10605.7|10600.7|10608.7|10603.7|10605|10600|17
1660004100000|2022-08-09 00:15:00|10605.8|10600.8|10606.3|10601.3|10607|10602|10603.9|10598.9|9
1660004400000|2022-08-09 00:20:00|10606.4|10601.4|10606.8|10601.8|10608.2|10603.2|10605.7|10600.7|5
1660004700000|2022-08-09 00:25:00|10607.2|10602.2|10609.2|10604.2|10609.7|10604.7|10606.6|10601.6|23
1660005000000|2022-08-09 00:30:00|10609.3|10604.3|10609.2|10604.2|10610.6|10605.6|10608.7|10603.7|35
1660005300000|2022-08-09 00:35:00|10609.3|10604.3|10609.9|10604.9|10610.3|10605.3|10608.7|10603.7|19
1660005600000|2022-08-09 00:40:00|10609.6|10604.6|10612|10607|10612.2|10607.2|10609.6|10604.6|15
1660005900000|2022-08-09 00:45:00|10612.1|10607.1|10610.1|10605.1|10612.5|10607.5|10609.6|10604.6|7
1660006200000|2022-08-09 00:50:00|10610.2|10605.2|10611.6|10606.6|10611.7|10606.7|10608.7|10603.7|11
1660006500000|2022-08-09 00:55:00|10611.8|10606.8|10610.6|10605.6|10613.1|10608.1|10610.1|10605.1|13
1660006800000|2022-08-09 01:00:00|10610.5|10605.5|10608.7|10603.7|10610.9|10605.9|10608.3|10603.3|27
1660007100000|2022-08-09 01:05:00|10609|10604|10610|10605|10612|10607|10608.7|10603.7|20
1660007400000|2022-08-09 01:10:00|10610.1|10605.1|10609.1|10604.1|10612|10607|10607.9|10602.9|42
1660007700000|2022-08-09 01:15:00|10609|10604|10612.2|10607.2|10612.4|10607.4|10608.2|10603.2|18
1660008000000|2022-08-09 01:20:00|10612.1|10607.1|10609.8|10604.8|10612.2|10607.2|10609.8|10604.8|17
1660008300000|2022-08-09 01:25:00|10610.1|10605.1|10609.1|10604.1|10610.6|10605.6|10608.6|10603.6|14
1660008600000|2022-08-09 01:30:00|10609.2|10604.2|10608.9|10603.9|10611.2|10606.2|10607.9|10602.9|19
1660008900000|2022-08-09 01:35:00|10609.3|10604.3|10609.2|10604.2|10609.8|10604.8|10608.6|10603.6|5
1660009200000|2022-08-09 01:40:00|10609.3|10604.3|10610.7|10605.7|10610.9|10605.9|10609.2|10604.2|9
1660009500000|2022-08-09 01:45:00|10610.8|10605.8|10609.6|10604.6|10610.9|10605.9|10609|10604|6
1660009800000|2022-08-09 01:50:00|10609.5|10604.5|10609.2|10604.2|10610.2|10605.2|10608.6|10603.6|4
1660010100000|2022-08-09 01:55:00|10609.3|10604.3|10610.6|10605.6|10611|10606|10609.3|10604.3|11
1660010400000|2022-08-09 02:00:00|10610.7|10605.7|10610.2|10605.2|10611.2|10606.2|10608.7|10603.7|9
1660010700000|2022-08-09 02:05:00|10610.1|10605.1|10609.7|10604.7|10610.7|10605.7|10609|10604|11
1660011000000|2022-08-09 02:10:00|10609.6|10604.6|10610.7|10605.7|10611.6|10606.6|10609.4|10604.4|7
1660011300000|2022-08-09 02:15:00|10610.8|10605.8|10610.2|10605.2|10611.7|10606.7|10609.7|10604.7|8
1660011600000|2022-08-09 02:20:00|10610.3|10605.3|10609.2|10604.2|10610.3|10605.3|10609|10604|6
1660011900000|2022-08-09 02:25:00|10609.1|10604.1|10608.7|10603.7|10610.3|10605.3|10608.7|10603.7|7
1660012200000|2022-08-09 02:30:00|10608.6|10603.6|10610.3|10605.3|10610.6|10605.6|10608.6|10603.6|3
1660012500000|2022-08-09 02:35:00|10610.6|10605.6|10609.8|10604.8|10610.7|10605.7|10609.3|10604.3|7
1660012800000|2022-08-09 02:40:00|10609.9|10604.9|10608.4|10603.4|10609.9|10604.9|10608.2|10603.2|19
1660013100000|2022-08-09 02:45:00|10608.7|10603.7|10610.2|10605.2|10610.3|10605.3|10608.7|10603.7|12
1660013400000|2022-08-09 02:50:00|10610.1|10605.1|10609.3|10604.3|10610.1|10605.1|10609.2|10604.2|7
1660013700000|2022-08-09 02:55:00|10609.4|10604.4|10609.2|10604.2|10609.8|10604.8|10608.7|10603.7|5
1660014000000|2022-08-09 03:00:00|10609.1|10604.1|10609.7|10604.7|10609.9|10604.9|10608.2|10603.2|16
1660014300000|2022-08-09 03:05:00|10609.6|10604.6|10609.7|10604.7|10609.9|10604.9|10609|10604|2
1660014600000|2022-08-09 03:10:00|10609.5|10604.5|10607.5|10602.5|10609.9|10604.9|10607.2|10602.2|24
1660014900000|2022-08-09 03:15:00|10607.7|10602.7|10607.2|10602.2|10608.2|10603.2|10606.7|10601.7|13
1660015200000|2022-08-09 03:20:00|10607.1|10602.1|10606.4|10601.4|10607.2|10602.2|10605.7|10600.7|15
1660015500000|2022-08-09 03:25:00|10606.5|10601.5|10605.9|10600.9|10607.2|10602.2|10605.2|10600.2|3
1660015800000|2022-08-09 03:30:00|10606.2|10601.2|10605.7|10600.7|10606.7|10601.7|10605.4|10600.4|8
1660016100000|2022-08-09 03:35:00|10605.8|10600.8|10606.3|10601.3|10606.6|10601.6|10605.6|10600.6|3
1660016400000|2022-08-09 03:40:00|10606.2|10601.2|10606.9|10601.9|10607.3|10602.3|10605.9|10600.9|11
1660016700000|2022-08-09 03:45:00|10607|10602|10606.3|10601.3|10607.1|10602.1|10605.7|10600.7|7
1660017000000|2022-08-09 03:50:00|10606.4|10601.4|10605.3|10600.3|10606.6|10601.6|10605.2|10600.2|9
1660017300000|2022-08-09 03:55:00|10605.2|10600.2|10606.4|10601.4|10607.2|10602.2|10605.2|10600.2|5
1660017600000|2022-08-09 04:00:00|10606.7|10601.7|10607.7|10602.7|10607.9|10602.9|10606.3|10601.3|8
1660017900000|2022-08-09 04:05:00|10607.8|10602.8|10610|10605|10610.3|10605.3|10607.7|10602.7|23
1660018200000|2022-08-09 04:10:00|10610.2|10605.2|10608.5|10603.5|10610.6|10605.6|10608.2|10603.2|16
1660018500000|2022-08-09 04:15:00|10608.7|10603.7|10608.4|10603.4|10609|10604|10608.2|10603.2|4
1660018800000|2022-08-09 04:20:00|10608.5|10603.5|10608.2|10603.2|10608.9|10603.9|10608.2|10603.2|12
1660019100000|2022-08-09 04:25:00|10608.1|10603.1|10608.2|10603.2|10608.5|10603.5|10606.9|10601.9|9
1660019400000|2022-08-09 04:30:00|10608.3|10603.3|10607.8|10602.8|10609.1|10604.1|10607.5|10602.5|4
1660019700000|2022-08-09 04:35:00|10607.7|10602.7|10608.4|10603.4|10608.9|10603.9|10607.6|10602.6|9
1660020000000|2022-08-09 04:40:00|10608.5|10603.5|10607.9|10602.9|10608.8|10603.8|10607.7|10602.7|13
1660020300000|2022-08-09 04:45:00|10608|10603|10607.2|10602.2|10608.2|10603.2|10606.7|10601.7|5
1660020600000|2022-08-09 04:50:00|10607.5|10602.5|10607.7|10602.7|10608.2|10603.2|10607.3|10602.3|5
1660020900000|2022-08-09 04:55:00|10607.6|10602.6|10607.7|10602.7|10607.7|10602.7|10606.8|10601.8|5
1660021200000|2022-08-09 05:00:00|10607.6|10602.6|10608.3|10603.3|10608.5|10603.5|10607.1|10602.1|13
1660021500000|2022-08-09 05:05:00|10608.4|10603.4|10608.3|10603.3|10609.2|10604.2|10607.6|10602.6|10
1660021800000|2022-08-09 05:10:00|10608.2|10603.2|10608.3|10603.3|10608.3|10603.3|10607|10602|9
1660022100000|2022-08-09 05:15:00|10608.4|10603.4|10608|10603|10608.6|10603.6|10607|10602|3
1660022400000|2022-08-09 05:20:00|10608.2|10603.2|10607.5|10602.5|10608.5|10603.5|10607|10602|10
1660022700000|2022-08-09 05:25:00|10607.4|10602.4|10607.5|10602.5|10608.6|10603.6|10607|10602|7
1660023000000|2022-08-09 05:30:00|10607.7|10602.7|10607.5|10602.5|10607.9|10602.9|10606|10601|20
1660023300000|2022-08-09 05:35:00|10607.4|10602.4|10607.9|10602.9|10608.5|10603.5|10606.9|10601.9|42
1660023600000|2022-08-09 05:40:00|10607.7|10602.7|10606.5|10601.5|10608.2|10603.2|10606.5|10601.5|14
1660023900000|2022-08-09 05:45:00|10606.8|10601.8|10605.7|10600.7|10608.2|10603.2|10605|10600|13
1660024200000|2022-08-09 05:50:00|10606|10601|10606.5|10601.5|10607.5|10602.5|10605.6|10600.6|14
1660024500000|2022-08-09 05:55:00|10606.6|10601.6|10604.5|10599.5|10607.5|10602.5|10603.4|10598.4|63
1660024800000|2022-08-09 06:00:00|10604.4|10599.4|10602.5|10597.5|10606.5|10601.5|10602|10597|95
1660025100000|2022-08-09 06:05:00|10602.8|10597.8|10601.3|10596.3|10603.5|10598.5|10600.5|10595.5|45
1660025400000|2022-08-09 06:10:00|10601.5|10596.5|10601.2|10596.2|10602.1|10597.1|10600|10595|32
1660025700000|2022-08-09 06:15:00|10601.1|10596.1|10601.6|10596.6|10601.9|10596.9|10600.1|10595.1|44
1660026000000|2022-08-09 06:20:00|10601.7|10596.7|10605.8|10600.8|10607.2|10602.2|10601.6|10596.6|54
1660026300000|2022-08-09 06:25:00|10605.6|10600.6|10605.5|10600.5|10606.5|10601.5|10604.1|10599.1|20
1660026600000|2022-08-09 06:30:00|10605.6|10600.6|10603.7|10598.7|10606.1|10601.1|10603.6|10598.6|42
1660026900000|2022-08-09 06:35:00|10604.1|10599.1|10601.2|10596.2|10604.5|10599.5|10600.4|10595.4|66
1660027200000|2022-08-09 06:40:00|10601.3|10596.3|10602.5|10597.5|10603.1|10598.1|10600.1|10595.1|68
1660027500000|2022-08-09 06:45:00|10602.4|10597.4|10600.1|10595.1|10602.4|10597.4|10599.1|10594.1|18
1660027800000|2022-08-09 06:50:00|10600.2|10595.2|10601.3|10596.3|10601.5|10596.5|10599.1|10594.1|17
1660028100000|2022-08-09 06:55:00|10601.6|10596.6|10600.8|10595.8|10604.2|10599.2|10600.5|10595.5|54
1660028400000|2022-08-09 07:00:00|10600.5|10595.5|10602.9|10597.9|10604.1|10599.1|10599.2|10594.2|57
1660028700000|2022-08-09 07:05:00|10602.8|10597.8|10602.6|10597.6|10603|10598|10599.3|10594.3|75
1660029000000|2022-08-09 07:10:00|10602.4|10597.4|10606|10601|10606.1|10601.1|10601.1|10596.1|47
1660029300000|2022-08-09 07:15:00|10606.1|10601.1|10604.8|10599.8|10608.9|10603.9|10603|10598|57
1660029600000|2022-08-09 07:20:00|10604.9|10599.9|10608.1|10603.1|10608.6|10603.6|10604.4|10599.4|119
1660029900000|2022-08-09 07:25:00|10608|10603|10605.9|10600.9|10608.6|10603.6|10605.6|10600.6|19
1660030200000|2022-08-09 07:30:00|10605.7|10600.7|10599.5|10594.5|10606.2|10601.2|10598.6|10593.6|122
1660030500000|2022-08-09 07:35:00|10599.6|10594.6|10601.7|10596.7|10602|10597|10599.1|10594.1|29
1660030800000|2022-08-09 07:40:00|10601.9|10596.9|10602|10597|10603.1|10598.1|10600.2|10595.2|31
1660031100000|2022-08-09 07:45:00|10601.9|10596.9|10601.5|10596.5|10602|10597|10599.3|10594.3|32
1660031400000|2022-08-09 07:50:00|10601.4|10596.4|10600.2|10595.2|10603|10598|10599.1|10594.1|55
1660031700000|2022-08-09 07:55:00|10600.4|10595.4|10595|10590|10600.5|10595.5|10594.6|10589.6|210
1660032000000|2022-08-09 08:00:00|10594.8|10589.8|10594.8|10589.8|10596.2|10591.2|10593.8|10588.8|69
1660032300000|2022-08-09 08:05:00|10594.7|10589.7|10589.4|10584.4|10595.2|10590.2|10588.1|10583.1|92
1660032600000|2022-08-09 08:10:00|10589.3|10584.3|10587.9|10582.9|10591.1|10586.1|10586.8|10581.8|44
1660032900000|2022-08-09 08:15:00|10587.8|10582.8|10589.2|10584.2|10590.4|10585.4|10587.6|10582.6|53
1660033200000|2022-08-09 08:20:00|10589.5|10584.5|10582.2|10577.2|10590.1|10585.1|10582.1|10577.1|95
1660033500000|2022-08-09 08:25:00|10582.4|10577.4|10582.2|10577.2|10584.6|10579.6|10582|10577|75
1660033800000|2022-08-09 08:30:00|10582.4|10577.4|10580.8|10575.8|10583|10578|10580.1|10575.1|80
1660034100000|2022-08-09 08:35:00|10580.6|10575.6|10577.5|10572.5|10581.1|10576.1|10574.6|10569.6|131
1660034400000|2022-08-09 08:40:00|10577.6|10572.6|10572.1|10567.1|10578.5|10573.5|10571.1|10566.1|95
1660034700000|2022-08-09 08:45:00|10572.2|10567.2|10573.5|10568.5|10574|10569|10570.6|10565.6|143
1660035000000|2022-08-09 08:50:00|10573.6|10568.6|10573.1|10568.1|10576|10571|10572.2|10567.2|49
1660035300000|2022-08-09 08:55:00|10573|10568|10573.6|10568.6|10574.4|10569.4|10571|10566|153
1660035600000|2022-08-09 09:00:00|10573.7|10568.7|10571|10566|10574.1|10569.1|10570.6|10565.6|84
1660035900000|2022-08-09 09:05:00|10570.9|10565.9|10570.5|10565.5|10572.1|10567.1|10569.2|10564.2|75
1660036200000|2022-08-09 09:10:00|10570.4|10565.4|10568.4|10563.4|10571.2|10566.2|10568|10563|128
1660036500000|2022-08-09 09:15:00|10568.2|10563.2|10570.7|10565.7|10573.1|10568.1|10567.8|10562.8|250
1660036800000|2022-08-09 09:20:00|10570.6|10565.6|10571.6|10566.6|10572.2|10567.2|10568.2|10563.2|85
1660037100000|2022-08-09 09:25:00|10571.5|10566.5|10575.2|10570.2|10576.5|10571.5|10569.2|10564.2|260
1660037400000|2022-08-09 09:30:00|10575.1|10570.1|10575.6|10570.6|10576.8|10571.8|10573.4|10568.4|72
1660037700000|2022-08-09 09:35:00|10575.4|10570.4|10579.3|10574.3|10581.2|10576.2|10575.3|10570.3|172
1660038000000|2022-08-09 09:40:00|10579.4|10574.4|10578.1|10573.1|10581.6|10576.6|10576.3|10571.3|126
1660038300000|2022-08-09 09:45:00|10578|10573|10574.4|10569.4|10578|10573|10573.6|10568.6|50
1660038600000|2022-08-09 09:50:00|10574.5|10569.5|10575.1|10570.1|10577.5|10572.5|10573.7|10568.7|24
1660038900000|2022-08-09 09:55:00|10575|10570|10574.9|10569.9|10576.5|10571.5|10574.4|10569.4|31
1660039200000|2022-08-09 10:00:00|10574.7|10569.7|10574|10569|10575.1|10570.1|10572.3|10567.3|38
1660039500000|2022-08-09 10:05:00|10574.3|10569.3|10578.2|10573.2|10578.6|10573.6|10573.6|10568.6|78
1660039800000|2022-08-09 10:10:00|10578.1|10573.1|10579.1|10574.1|10580.5|10575.5|10577.5|10572.5|215
1660040100000|2022-08-09 10:15:00|10578.8|10573.8|10579.3|10574.3|10580.6|10575.6|10577.5|10572.5|43
1660040400000|2022-08-09 10:20:00|10579.6|10574.6|10579.6|10574.6|10581.6|10576.6|10579.1|10574.1|44
1660040700000|2022-08-09 10:25:00|10579.7|10574.7|10580.8|10575.8|10581.1|10576.1|10578.5|10573.5|37
1660041000000|2022-08-09 10:30:00|10581.1|10576.1|10585.1|10580.1|10586.1|10581.1|10580.6|10575.6|55
1660041300000|2022-08-09 10:35:00|10585|10580|10583.8|10578.8|10587.1|10582.1|10583.7|10578.7|98
1660041600000|2022-08-09 10:40:00|10583.7|10578.7|10581.2|10576.2|10584.3|10579.3|10580.1|10575.1|50
1660041900000|2022-08-09 10:45:00|10581.1|10576.1|10587.2|10582.2|10588.1|10583.1|10581.1|10576.1|38
1660042200000|2022-08-09 10:50:00|10587.1|10582.1|10586.1|10581.1|10587.1|10582.1|10584.2|10579.2|23
1660042500000|2022-08-09 10:55:00|10586.2|10581.2|10586.7|10581.7|10587.1|10582.1|10584.9|10579.9|30
1660042800000|2022-08-09 11:00:00|10586.6|10581.6|10583.6|10578.6|10586.6|10581.6|10583.1|10578.1|32
1660043100000|2022-08-09 11:05:00|10583.3|10578.3|10586.4|10581.4|10587|10582|10583.2|10578.2|24
1660043400000|2022-08-09 11:10:00|10586.6|10581.6|10590.4|10585.4|10590.4|10585.4|10586.3|10581.3|46
1660043700000|2022-08-09 11:15:00|10590.6|10585.6|10588.6|10583.6|10591.1|10586.1|10587.6|10582.6|43
1660044000000|2022-08-09 11:20:00|10588.7|10583.7|10586.7|10581.7|10590.1|10585.1|10586.2|10581.2|31
1660044300000|2022-08-09 11:25:00|10586.8|10581.8|10587.9|10582.9|10588.6|10583.6|10586|10581|63
1660044600000|2022-08-09 11:30:00|10588.1|10583.1|10582.2|10577.2|10588.2|10583.2|10582.1|10577.1|45
1660044900000|2022-08-09 11:35:00|10582.1|10577.1|10586.1|10581.1|10588.1|10583.1|10582.1|10577.1|33
1660045200000|2022-08-09 11:40:00|10586|10581|10586.5|10581.5|10589.8|10584.8|10585.8|10580.8|54
1660045500000|2022-08-09 11:45:00|10586.4|10581.4|10589.4|10584.4|10592.1|10587.1|10586.4|10581.4|62
1660045800000|2022-08-09 11:50:00|10589.3|10584.3|10595.5|10590.5|10596.1|10591.1|10588.6|10583.6|104
1660046100000|2022-08-09 11:55:00|10595.8|10590.8|10592.6|10587.6|10595.8|10590.8|10588.8|10583.8|70
1660046400000|2022-08-09 12:00:00|10592.7|10587.7|10587.1|10582.1|10592.7|10587.7|10586.4|10581.4|154
1660046700000|2022-08-09 12:05:00|10587.2|10582.2|10588.3|10583.3|10590.7|10585.7|10585|10580|61
1660047000000|2022-08-09 12:10:00|10588.2|10583.2|10582.7|10577.7|10589.1|10584.1|10582.4|10577.4|53
1660047300000|2022-08-09 12:15:00|10582.6|10577.6|10582.4|10577.4|10583.7|10578.7|10580.9|10575.9|65
1660047600000|2022-08-09 12:20:00|10582.8|10577.8|10578.6|10573.6|10582.8|10577.8|10578.1|10573.1|68
1660047900000|2022-08-09 12:25:00|10578.7|10573.7|10579.7|10574.7|10584.1|10579.1|10577.5|10572.5|59
1660048200000|2022-08-09 12:30:00|10579.8|10574.8|10578.9|10573.9|10581.5|10576.5|10578.3|10573.3|61
1660048500000|2022-08-09 12:35:00|10579.4|10574.4|10579|10574|10580.8|10575.8|10577.9|10572.9|39
1660048800000|2022-08-09 12:40:00|10578.9|10573.9|10580|10575|10580.9|10575.9|10577.4|10572.4|61
1660049100000|2022-08-09 12:45:00|10579.9|10574.9|10576.4|10571.4|10580|10575|10574.7|10569.7|79
1660049400000|2022-08-09 12:50:00|10576.3|10571.3|10574.9|10569.9|10578|10573|10574.7|10569.7|26
1660049700000|2022-08-09 12:55:00|10575.3|10570.3|10577.6|10572.6|10578.3|10573.3|10573.3|10568.3|35
1660050000000|2022-08-09 13:00:00|10577.5|10572.5|10575.3|10570.3|10580.9|10575.9|10574.7|10569.7|53
1660050300000|2022-08-09 13:05:00|10575.4|10570.4|10576.1|10571.1|10577.3|10572.3|10573|10568|126
1660050600000|2022-08-09 13:10:00|10575.9|10570.9|10576.8|10571.8|10578.1|10573.1|10574.9|10569.9|61
1660050900000|2022-08-09 13:15:00|10577|10572|10579.4|10574.4|10581.7|10576.7|10576.1|10571.1|205
1660051200000|2022-08-09 13:20:00|10579.3|10574.3|10575.2|10570.2|10580.2|10575.2|10574.3|10569.3|63
1660051500000|2022-08-09 13:25:00|10575.4|10570.4|10576.1|10571.1|10577.2|10572.2|10574.4|10569.4|37
1660051800000|2022-08-09 13:30:00|10575.9|10570.9|10574.6|10569.6|10577.1|10572.1|10573|10568|239
1660052100000|2022-08-09 13:35:00|10574.3|10569.3|10576.5|10571.5|10577.5|10572.5|10573.3|10568.3|66
1660052400000|2022-08-09 13:40:00|10576.6|10571.6|10574.5|10569.5|10579.4|10574.4|10574.5|10569.5|74
1660052700000|2022-08-09 13:45:00|10574.6|10569.6|10575.3|10570.3|10577.6|10572.6|10574|10569|80
1660053000000|2022-08-09 13:50:00|10575.7|10570.7|10578.7|10573.7|10579.6|10574.6|10574.4|10569.4|68
1660053300000|2022-08-09 13:55:00|10579|10574|10577.4|10572.4|10581.7|10576.7|10576.9|10571.9|76
1660053600000|2022-08-09 14:00:00|10577.3|10572.3|10577.3|10572.3|10579.4|10574.4|10575.9|10570.9|89
1660053900000|2022-08-09 14:05:00|10577.1|10572.1|10577.8|10572.8|10580.9|10575.9|10577|10572|92
1660054200000|2022-08-09 14:10:00|10577.9|10572.9|10579.4|10574.4|10579.6|10574.6|10576.6|10571.6|58
1660054500000|2022-08-09 14:15:00|10579.6|10574.6|10582.5|10577.5|10582.5|10577.5|10578|10573|80
1660054800000|2022-08-09 14:20:00|10582.4|10577.4|10580.3|10575.3|10584.4|10579.4|10579.4|10574.4|121
1660055100000|2022-08-09 14:25:00|10580.1|10575.1|10585.4|10580.4|10586.9|10581.9|10580.1|10575.1|92
1660055400000|2022-08-09 14:30:00|10585.6|10580.6|10582.5|10577.5|10585.7|10580.7|10581.7|10576.7|178
1660055700000|2022-08-09 14:35:00|10582.7|10577.7|10582.7|10577.7|10585.1|10580.1|10581.3|10576.3|461
1660056000000|2022-08-09 14:40:00|10582.8|10577.8|10574.9|10569.9|10583.7|10578.7|10574|10569|117
1660056300000|2022-08-09 14:45:00|10574.6|10569.6|10587.7|10582.7|10587.7|10582.7|10574.5|10569.5|194
1660056600000|2022-08-09 14:50:00|10587.5|10582.5|10589.8|10584.8|10593.3|10588.3|10586|10581|268
1660056900000|2022-08-09 14:55:00|10589.6|10584.6|10590.4|10585.4|10591.4|10586.4|10586.8|10581.8|109
1660057200000|2022-08-09 15:00:00|10590.1|10585.1|10590.4|10585.4|10591.6|10586.6|10588.7|10583.7|112
1660057500000|2022-08-09 15:05:00|10590.7|10585.7|10591.1|10586.1|10594.5|10589.5|10590.4|10585.4|60
1660057800000|2022-08-09 15:10:00|10591|10586|10591|10586|10593|10588|10590|10585|67
1660058100000|2022-08-09 15:15:00|10591.2|10586.2|10589.7|10584.7|10592.5|10587.5|10588.1|10583.1|71
1660058400000|2022-08-09 15:20:00|10589.4|10584.4|10586.8|10581.8|10590.4|10585.4|10584.5|10579.5|69
1660058700000|2022-08-09 15:25:00|10586.9|10581.9|10591.2|10586.2|10591.5|10586.5|10586.7|10581.7|37
1660059000000|2022-08-09 15:30:00|10591|10586|10593|10588|10594.1|10589.1|10590.1|10585.1|55
1660059300000|2022-08-09 15:35:00|10592.9|10587.9|10592.1|10587.1|10593.9|10588.9|10591|10586|18
1660059600000|2022-08-09 15:40:00|10591.2|10586.2|10590.3|10585.3|10592|10587|10589.4|10584.4|25
1660059900000|2022-08-09 15:45:00|10590.1|10585.1|10588|10583|10590.5|10585.5|10587|10582|30
1660060200000|2022-08-09 15:50:00|10587.8|10582.8|10587|10582|10590.2|10585.2|10586.9|10581.9|34
1660060500000|2022-08-09 15:55:00|10587.1|10582.1|10589|10584|10589|10584|10586.8|10581.8|29
1660060800000|2022-08-09 16:00:00|10589.1|10584.1|10586.7|10581.7|10590|10585|10586.6|10581.6|33
1660061100000|2022-08-09 16:05:00|10586.6|10581.6|10585.5|10580.5|10586.6|10581.6|10583.9|10578.9|46
1660061400000|2022-08-09 16:10:00|10585.3|10580.3|10588.9|10583.9|10589.3|10584.3|10585.2|10580.2|10
1660061700000|2022-08-09 16:15:00|10588.8|10583.8|10587.9|10582.9|10589.2|10584.2|10587|10582|30
1660062000000|2022-08-09 16:20:00|10588|10583|10590.6|10585.6|10591|10586|10587|10582|22
1660062300000|2022-08-09 16:25:00|10590.3|10585.3|10591.5|10586.5|10591.5|10586.5|10589.2|10584.2|28
1660062600000|2022-08-09 16:30:00|10591.3|10586.3|10598.1|10593.1|10598.2|10593.2|10590.7|10585.7|128
1660062900000|2022-08-09 16:35:00|10598|10593|10594.3|10589.3|10598.1|10593.1|10594.1|10589.1|74
1660063200000|2022-08-09 16:40:00|10594.4|10589.4|10596.5|10591.5|10597.3|10592.3|10594.2|10589.2|24
1660063500000|2022-08-09 16:45:00|10596.7|10591.7|10597.7|10592.7|10599.1|10594.1|10596.4|10591.4|55
1660063800000|2022-08-09 16:50:00|10597.6|10592.6|10597.1|10592.1|10598.1|10593.1|10596.7|10591.7|30
1660064100000|2022-08-09 16:55:00|10597.2|10592.2|10597.2|10592.2|10598.1|10593.1|10596.5|10591.5|24
1660064400000|2022-08-09 17:00:00|10597.1|10592.1|10595.2|10590.2|10597.5|10592.5|10594.9|10589.9|30
1660064700000|2022-08-09 17:05:00|10595.5|10590.5|10595.5|10590.5|10597|10592|10595.1|10590.1|34
1660065000000|2022-08-09 17:10:00|10595.6|10590.6|10595.9|10590.9|10597.1|10592.1|10595.1|10590.1|32
1660065300000|2022-08-09 17:15:00|10596|10591|10597.3|10592.3|10597.6|10592.6|10595.5|10590.5|36
1660065600000|2022-08-09 17:20:00|10597.6|10592.6|10597.3|10592.3|10597.8|10592.8|10596.6|10591.6|23
1660065900000|2022-08-09 17:25:00|10597.6|10592.6|10597|10592|10598|10593|10597|10592|46
1660066200000|2022-08-09 17:30:00|10597.1|10592.1|10598.6|10593.6|10598.7|10593.7|10596.7|10591.7|19
1660066500000|2022-08-09 17:35:00|10598.7|10593.7|10599.6|10594.6|10599.6|10594.6|10597.8|10592.8|35
1660066800000|2022-08-09 17:40:00|10599.5|10594.5|10601.5|10596.5|10602.7|10597.7|10599.5|10594.5|40
1660067100000|2022-08-09 17:45:00|10601.6|10596.6|10602|10597|10603.1|10598.1|10601.4|10596.4|39
1660067400000|2022-08-09 17:50:00|10601.9|10596.9|10601.3|10596.3|10602.6|10597.6|10600.6|10595.6|50
1660067700000|2022-08-09 17:55:00|10601|10596|10600|10595|10601.7|10596.7|10599.5|10594.5|52
1660068000000|2022-08-09 18:00:00|10599.9|10594.9|10599|10594|10600|10595|10597.8|10592.8|22
1660068300000|2022-08-09 18:05:00|10599.1|10594.1|10598.3|10593.3|10599.7|10594.7|10597.8|10592.8|19
1660068600000|2022-08-09 18:10:00|10598|10593|10599|10594|10599.1|10594.1|10597.6|10592.6|34
1660068900000|2022-08-09 18:15:00|10599.1|10594.1|10604.3|10599.3|10604.3|10599.3|10599|10594|41
1660069200000|2022-08-09 18:20:00|10604|10599|10606.6|10601.6|10607.2|10602.2|10603.8|10598.8|128
1660069500000|2022-08-09 18:25:00|10606.5|10601.5|10608|10603|10608.8|10603.8|10606|10601|59
1660069800000|2022-08-09 18:30:00|10608.1|10603.1|10607.5|10602.5|10609|10604|10607.4|10602.4|50
1660070100000|2022-08-09 18:35:00|10607.6|10602.6|10605.8|10600.8|10608|10603|10605.3|10600.3|61
1660070400000|2022-08-09 18:40:00|10606|10601|10607.9|10602.9|10608.1|10603.1|10605.1|10600.1|62
1660070700000|2022-08-09 18:45:00|10608|10603|10607|10602|10609.1|10604.1|10606.6|10601.6|58
1660071000000|2022-08-09 18:50:00|10607.3|10602.3|10607.4|10602.4|10608.4|10603.4|10606.6|10601.6|177
1660071300000|2022-08-09 18:55:00|10607.2|10602.2|10607.2|10602.2|10607.9|10602.9|10605.6|10600.6|207
1660071600000|2022-08-09 19:00:00|10607.4|10602.4|10606.8|10601.8|10608.3|10603.3|10605.7|10600.7|108
1660071900000|2022-08-09 19:05:00|10606.7|10601.7|10608.2|10603.2|10609.6|10604.6|10606.6|10601.6|59
1660072200000|2022-08-09 19:10:00|10608.3|10603.3|10608.3|10603.3|10609.4|10604.4|10607.6|10602.6|19
1660072500000|2022-08-09 19:15:00|10608.4|10603.4|10605.6|10600.6|10608.6|10603.6|10605.6|10600.6|109
1660072800000|2022-08-09 19:20:00|10605.4|10600.4|10605.2|10600.2|10605.4|10600.4|10604.1|10599.1|42
1660073100000|2022-08-09 19:25:00|10605.1|10600.1|10602.4|10597.4|10605.3|10600.3|10601|10596|38
1660073400000|2022-08-09 19:30:00|10602.2|10597.2|10602.2|10597.2|10602.8|10597.8|10601.1|10596.1|17
1660073700000|2022-08-09 19:35:00|10602.1|10597.1|10603.9|10598.9|10604.8|10599.8|10601.4|10596.4|60
1660074000000|2022-08-09 19:40:00|10603.6|10598.6|10607.2|10602.2|10607.2|10602.2|10603.6|10598.6|65
1660074300000|2022-08-09 19:45:00|10607.1|10602.1|10606.7|10601.7|10608|10603|10605.9|10600.9|31
1660074600000|2022-08-09 19:50:00|10606.4|10601.4|10605.2|10600.2|10606.5|10601.5|10604|10599|16
1660074900000|2022-08-09 19:55:00|10605.1|10600.1|10604.2|10599.2|10605.2|10600.2|10604|10599|36
1660075200000|2022-08-09 20:00:00|10604|10599|10602.3|10597.3|10604.2|10599.2|10602|10597|20
1660075500000|2022-08-09 20:05:00|10602.2|10597.2|10602.1|10597.1|10602.5|10597.5|10601.6|10596.6|9
1660075800000|2022-08-09 20:10:00|10602.2|10597.2|10601.8|10596.8|10602.4|10597.4|10601.8|10596.8|6
1660076100000|2022-08-09 20:15:00|10601.6|10596.6|10601.1|10596.1|10601.9|10596.9|10600.9|10595.9|2
1660076400000|2022-08-09 20:20:00|10601.2|10596.2|10599.3|10594.3|10601.2|10596.2|10599.2|10594.2|4
1660076700000|2022-08-09 20:25:00|10599.4|10594.4|10599.3|10594.3|10599.6|10594.6|10599|10594|6
1660077000000|2022-08-09 20:30:00|10599.4|10594.4|10599.1|10594.1|10600.2|10595.2|10598.9|10593.9|9
1660077300000|2022-08-09 20:35:00|10599|10594|10598.6|10593.6|10599.2|10594.2|10598.2|10593.2|2
1660077600000|2022-08-09 20:40:00|10598.5|10593.5|10599|10594|10599.1|10594.1|10598.2|10593.2|4
1660077900000|2022-08-09 20:45:00|10598.9|10593.9|10600.8|10595.8|10601|10596|10598.9|10593.9|21
1660078200000|2022-08-09 20:50:00|10600.6|10595.6|10600.8|10595.8|10601.1|10596.1|10600.6|10595.6|1
1660078500000|2022-08-09 20:55:00|10600.7|10595.7|10604.5|10595.5|10604.5|10596.5|10599.9|10594.9|21
1660089600000|2022-08-10 00:00:00|10605|10600|10608.4|10603.4|10608.4|10603.4|10603.6|10598.6|45
1660089900000|2022-08-10 00:05:00|10608|10603|10607.7|10602.7|10608.6|10603.6|10606.9|10601.9|55
1660090200000|2022-08-10 00:10:00|10607.8|10602.8|10607.1|10602.1|10608.7|10603.7|10606.1|10601.1|14
1660090500000|2022-08-10 00:15:00|10607.2|10602.2|10607|10602|10608.2|10603.2|10606.7|10601.7|6
1660090800000|2022-08-10 00:20:00|10607.1|10602.1|10609|10604|10610.1|10605.1|10607|10602|18
1660091100000|2022-08-10 00:25:00|10609.1|10604.1|10610.1|10605.1|10610.3|10605.3|10609.1|10604.1|5
1660091400000|2022-08-10 00:30:00|10610.2|10605.2|10609.4|10604.4|10611.4|10606.4|10609.4|10604.4|5
1660091700000|2022-08-10 00:35:00|10609.3|10604.3|10608.4|10603.4|10610.1|10605.1|10608.1|10603.1|7
1660092000000|2022-08-10 00:40:00|10608.5|10603.5|10608.4|10603.4|10609.2|10604.2|10607.6|10602.6|5
1660092300000|2022-08-10 00:45:00|10608.5|10603.5|10609|10604|10609.4|10604.4|10608.1|10603.1|10
1660092600000|2022-08-10 00:50:00|10608.9|10603.9|10605.3|10600.3|10609.8|10604.8|10604.4|10599.4|23
1660092900000|2022-08-10 00:55:00|10605.4|10600.4|10607.1|10602.1|10607.4|10602.4|10605.4|10600.4|12
1660093200000|2022-08-10 01:00:00|10607.2|10602.2|10604.6|10599.6|10607.2|10602.2|10604.6|10599.6|5
1660093500000|2022-08-10 01:05:00|10604.3|10599.3|10605.1|10600.1|10605.4|10600.4|10604|10599|69
1660093800000|2022-08-10 01:10:00|10605|10600|10605.9|10600.9|10605.9|10600.9|10604.9|10599.9|20
1660094100000|2022-08-10 01:15:00|10606|10601|10606.8|10601.8|10607|10602|10604.8|10599.8|28
1660094400000|2022-08-10 01:20:00|10607|10602|10608.3|10603.3|10608.8|10603.8|10606.7|10601.7|34
1660094700000|2022-08-10 01:25:00|10608.4|10603.4|10605.3|10600.3|10608.4|10603.4|10605.1|10600.1|9
1660095000000|2022-08-10 01:30:00|10605.4|10600.4|10604.8|10599.8|10606.8|10601.8|10604.2|10599.2|15
1660095300000|2022-08-10 01:35:00|10604.9|10599.9|10603.8|10598.8|10605.4|10600.4|10603.7|10598.7|7
1660095600000|2022-08-10 01:40:00|10603.7|10598.7|10600.1|10595.1|10604.3|10599.3|10600.1|10595.1|20
1660095900000|2022-08-10 01:45:00|10600.3|10595.3|10600|10595|10601.1|10596.1|10598.8|10593.8|23
1660096200000|2022-08-10 01:50:00|10600.1|10595.1|10602.9|10597.9|10603|10598|10600.1|10595.1|9
1660096500000|2022-08-10 01:55:00|10602.8|10597.8|10601.3|10596.3|10603.3|10598.3|10600.9|10595.9|8
1660096800000|2022-08-10 02:00:00|10601.4|10596.4|10601|10596|10602.4|10597.4|10600.3|10595.3|7
1660097100000|2022-08-10 02:05:00|10601.1|10596.1|10599.4|10594.4|10601.8|10596.8|10598.9|10593.9|2
1660097400000|2022-08-10 02:10:00|10599.3|10594.3|10598.4|10593.4|10600.3|10595.3|10597.6|10592.6|8
1660097700000|2022-08-10 02:15:00|10598.5|10593.5|10599.2|10594.2|10600.3|10595.3|10598.4|10593.4|14
1660098000000|2022-08-10 02:20:00|10599.1|10594.1|10599.5|10594.5|10599.7|10594.7|10598.7|10593.7|3
1660098300000|2022-08-10 02:25:00|10599.7|10594.7|10599.3|10594.3|10600|10595|10598.6|10593.6|4
1660098600000|2022-08-10 02:30:00|10599.2|10594.2|10598.9|10593.9|10599.3|10594.3|10598.3|10593.3|14
1660098900000|2022-08-10 02:35:00|10598.8|10593.8|10597.4|10592.4|10598.8|10593.8|10597.4|10592.4|18
1660099200000|2022-08-10 02:40:00|10597.5|10592.5|10598.3|10593.3|10598.3|10593.3|10597.3|10592.3|13
1660099500000|2022-08-10 02:45:00|10598.4|10593.4|10597.4|10592.4|10598.6|10593.6|10596.3|10591.3|25
1660099800000|2022-08-10 02:50:00|10597.5|10592.5|10596|10591|10597.5|10592.5|10595.3|10590.3|32
1660100100000|2022-08-10 02:55:00|10596.1|10591.1|10596.4|10591.4|10596.4|10591.4|10595.3|10590.3|11
1660100400000|2022-08-10 03:00:00|10596.5|10591.5|10597.3|10592.3|10597.4|10592.4|10596.3|10591.3|7
1660100700000|2022-08-10 03:05:00|10597.4|10592.4|10597.7|10592.7|10598.2|10593.2|10596.7|10591.7|9
1660101000000|2022-08-10 03:10:00|10597.6|10592.6|10598.3|10593.3|10598.6|10593.6|10597.3|10592.3|11
1660101300000|2022-08-10 03:15:00|10598.2|10593.2|10595.8|10590.8|10598.6|10593.6|10595.8|10590.8|20
1660101600000|2022-08-10 03:20:00|10595.6|10590.6|10597.3|10592.3|10597.3|10592.3|10595.4|10590.4|2
1660101900000|2022-08-10 03:25:00|10597.5|10592.5|10598.4|10593.4|10599|10594|10597.3|10592.3|9
1660102200000|2022-08-10 03:30:00|10598.3|10593.3|10599.5|10594.5|10600.3|10595.3|10598.3|10593.3|13
1660102500000|2022-08-10 03:35:00|10599.4|10594.4|10599.3|10594.3|10600.3|10595.3|10599|10594|36
1660102800000|2022-08-10 03:40:00|10599.4|10594.4|10599.3|10594.3|10600.3|10595.3|10598.9|10593.9|6
1660103100000|2022-08-10 03:45:00|10599.4|10594.4|10598.7|10593.7|10599.4|10594.4|10598.4|10593.4|1
1660103400000|2022-08-10 03:50:00|10598.6|10593.6|10598.5|10593.5|10598.7|10593.7|10597.2|10592.2|7
1660103700000|2022-08-10 03:55:00|10598.4|10593.4|10598.4|10593.4|10599.3|10594.3|10597.9|10592.9|2
1660104000000|2022-08-10 04:00:00|10598.3|10593.3|10597.4|10592.4|10598.4|10593.4|10597.3|10592.3|3
1660104300000|2022-08-10 04:05:00|10597.5|10592.5|10598.6|10593.6|10598.6|10593.6|10597.3|10592.3|0
1660104600000|2022-08-10 04:10:00|10598.5|10593.5|10599.3|10594.3|10599.3|10594.3|10598|10593|2
1660104900000|2022-08-10 04:15:00|10599.2|10594.2|10597.6|10592.6|10599.2|10594.2|10597.6|10592.6|0
1660105200000|2022-08-10 04:20:00|10597.7|10592.7|10599.3|10594.3|10599.7|10594.7|10597.4|10592.4|5
1660105500000|2022-08-10 04:25:00|10599.4|10594.4|10599.3|10594.3|10599.6|10594.6|10598.6|10593.6|15
1660105800000|2022-08-10 04:30:00|10599.2|10594.2|10599.4|10594.4|10599.4|10594.4|10598.4|10593.4|6
1660106100000|2022-08-10 04:35:00|10599.5|10594.5|10598.8|10593.8|10599.6|10594.6|10598.8|10593.8|6
1660106400000|2022-08-10 04:40:00|10598.9|10593.9|10597.3|10592.3|10599.2|10594.2|10597|10592|9
1660106700000|2022-08-10 04:45:00|10596.9|10591.9|10597.8|10592.8|10597.8|10592.8|10596.3|10591.3|15
1660107000000|2022-08-10 04:50:00|10597.9|10592.9|10598.2|10593.2|10598.5|10593.5|10597.3|10592.3|6
1660107300000|2022-08-10 04:55:00|10598.1|10593.1|10598.7|10593.7|10599.2|10594.2|10597.9|10592.9|9
1660107600000|2022-08-10 05:00:00|10599|10594|10598.3|10593.3|10599|10594|10597.4|10592.4|11
1660107900000|2022-08-10 05:05:00|10598.2|10593.2|10598.1|10593.1|10598.6|10593.6|10597.5|10592.5|2
1660108200000|2022-08-10 05:10:00|10598.2|10593.2|10598.7|10593.7|10599.2|10594.2|10597.6|10592.6|15
1660108500000|2022-08-10 05:15:00|10599|10594|10599.3|10594.3|10599.7|10594.7|10598.2|10593.2|6
1660108800000|2022-08-10 05:20:00|10599.2|10594.2|10599.3|10594.3|10599.5|10594.5|10598.6|10593.6|6
1660109100000|2022-08-10 05:25:00|10599.2|10594.2|10599.6|10594.6|10600.3|10595.3|10598.3|10593.3|10
1660109400000|2022-08-10 05:30:00|10599.5|10594.5|10596.3|10591.3|10599.5|10594.5|10596.3|10591.3|22
1660109700000|2022-08-10 05:35:00|10596.2|10591.2|10596.2|10591.2|10596.3|10591.3|10595.3|10590.3|9
1660110000000|2022-08-10 05:40:00|10596.1|10591.1|10596.1|10591.1|10596.6|10591.6|10595.3|10590.3|13
1660110300000|2022-08-10 05:45:00|10596.2|10591.2|10595.9|10590.9|10598.1|10593.1|10595.7|10590.7|29
1660110600000|2022-08-10 05:50:00|10596.2|10591.2|10597.1|10592.1|10597.2|10592.2|10595.4|10590.4|8
1660110900000|2022-08-10 05:55:00|10597.2|10592.2|10600|10595|10600.2|10595.2|10596.7|10591.7|19
1660111200000|2022-08-10 06:00:00|10599.9|10594.9|10601.1|10596.1|10602.4|10597.4|10599.9|10594.9|40
1660111500000|2022-08-10 06:05:00|10601.2|10596.2|10601.9|10596.9|10602.5|10597.5|10600.6|10595.6|14
1660111800000|2022-08-10 06:10:00|10601.8|10596.8|10601.1|10596.1|10601.8|10596.8|10599|10594|14
1660112100000|2022-08-10 06:15:00|10601.6|10596.6|10603.6|10598.6|10605.6|10600.6|10601.6|10596.6|39
1660112400000|2022-08-10 06:20:00|10603.5|10598.5|10604.9|10599.9|10605.6|10600.6|10602.7|10597.7|16
1660112700000|2022-08-10 06:25:00|10605|10600|10605.7|10600.7|10605.9|10600.9|10604.6|10599.6|19
1660113000000|2022-08-10 06:30:00|10605.6|10600.6|10604.6|10599.6|10606.6|10601.6|10603.7|10598.7|18
1660113300000|2022-08-10 06:35:00|10604.5|10599.5|10605.8|10600.8|10606|10601|10603.8|10598.8|10
1660113600000|2022-08-10 06:40:00|10605.7|10600.7|10602.6|10597.6|10605.8|10600.8|10602|10597|10
1660113900000|2022-08-10 06:45:00|10602.8|10597.8|10602.4|10597.4|10603.2|10598.2|10600.4|10595.4|34
1660114200000|2022-08-10 06:50:00|10602.6|10597.6|10602.6|10597.6|10605.2|10600.2|10601.9|10596.9|41
1660114500000|2022-08-10 06:55:00|10602.4|10597.4|10600.6|10595.6|10603|10598|10599.8|10594.8|38
1660114800000|2022-08-10 07:00:00|10600.7|10595.7|10596.6|10591.6|10602.9|10597.9|10595.7|10590.7|93
1660115100000|2022-08-10 07:05:00|10596.5|10591.5|10596.6|10591.6|10597.8|10592.8|10594.4|10589.4|85
1660115400000|2022-08-10 07:10:00|10596.7|10591.7|10600.5|10595.5|10600.6|10595.6|10595.3|10590.3|62
1660115700000|2022-08-10 07:15:00|10600.4|10595.4|10599.7|10594.7|10601.6|10596.6|10597.1|10592.1|77
1660116000000|2022-08-10 07:20:00|10599.6|10594.6|10601.4|10596.4|10602.1|10597.1|10597.3|10592.3|37
1660116300000|2022-08-10 07:25:00|10601.6|10596.6|10598.7|10593.7|10602.6|10597.6|10597.9|10592.9|46
1660116600000|2022-08-10 07:30:00|10598.6|10593.6|10598.1|10593.1|10599.9|10594.9|10596.9|10591.9|33
1660116900000|2022-08-10 07:35:00|10598.3|10593.3|10598.1|10593.1|10599.4|10594.4|10596.4|10591.4|22
1660117200000|2022-08-10 07:40:00|10598.3|10593.3|10597.8|10592.8|10599.4|10594.4|10597|10592|19
1660117500000|2022-08-10 07:45:00|10597.9|10592.9|10595.3|10590.3|10598|10593|10594.4|10589.4|57
1660117800000|2022-08-10 07:50:00|10594.9|10589.9|10595.6|10590.6|10596|10591|10593.7|10588.7|38
1660118100000|2022-08-10 07:55:00|10595.5|10590.5|10597.1|10592.1|10597.1|10592.1|10594.7|10589.7|32
1660118400000|2022-08-10 08:00:00|10596.9|10591.9|10601.7|10596.7|10602|10597|10596|10591|101
1660118700000|2022-08-10 08:05:00|10601.8|10596.8|10602.2|10597.2|10604.9|10599.9|10601.3|10596.3|43
1660119000000|2022-08-10 08:10:00|10602|10597|10603.8|10598.8|10604.9|10599.9|10601.6|10596.6|41
1660119300000|2022-08-10 08:15:00|10603.9|10598.9|10604|10599|10604.9|10599.9|10601.9|10596.9|26
1660119600000|2022-08-10 08:20:00|10603.9|10598.9|10601.3|10596.3|10604.3|10599.3|10599.7|10594.7|35
1660119900000|2022-08-10 08:25:00|10601|10596|10595.9|10590.9|10601.9|10596.9|10594.9|10589.9|73
1660120200000|2022-08-10 08:30:00|10595.7|10590.7|10593|10588|10597|10592|10592.2|10587.2|72
1660120500000|2022-08-10 08:35:00|10593.1|10588.1|10593|10588|10596|10591|10592.7|10587.7|38
1660120800000|2022-08-10 08:40:00|10592.9|10587.9|10588|10583|10593|10588|10585.8|10580.8|133
1660121100000|2022-08-10 08:45:00|10588.1|10583.1|10591|10586|10591.6|10586.6|10587.9|10582.9|56
1660121400000|2022-08-10 08:50:00|10591.2|10586.2|10590.8|10585.8|10592.6|10587.6|10589.4|10584.4|29
1660121700000|2022-08-10 08:55:00|10590.9|10585.9|10589.8|10584.8|10591.5|10586.5|10588.7|10583.7|110
1660122000000|2022-08-10 09:00:00|10589.7|10584.7|10591.3|10586.3|10592.5|10587.5|10588.8|10583.8|125
1660122300000|2022-08-10 09:05:00|10590.9|10585.9|10590.2|10585.2|10591.6|10586.6|10590.1|10585.1|54
1660122600000|2022-08-10 09:10:00|10590.3|10585.3|10590|10585|10591.3|10586.3|10589.7|10584.7|29
1660122900000|2022-08-10 09:15:00|10589.9|10584.9|10588.5|10583.5|10589.9|10584.9|10587.2|10582.2|78
1660123200000|2022-08-10 09:20:00|10588.6|10583.6|10587.6|10582.6|10589.3|10584.3|10587.5|10582.5|55
1660123500000|2022-08-10 09:25:00|10587.5|10582.5|10583.9|10578.9|10588.1|10583.1|10583.4|10578.4|72
1660123800000|2022-08-10 09:30:00|10583.8|10578.8|10583.9|10578.9|10584|10579|10581.4|10576.4|121
1660124100000|2022-08-10 09:35:00|10584|10579|10582.1|10577.1|10584|10579|10580.8|10575.8|60
1660124400000|2022-08-10 09:40:00|10582.2|10577.2|10587.7|10582.7|10588.1|10583.1|10581.9|10576.9|25
1660124700000|2022-08-10 09:45:00|10587.8|10582.8|10586.6|10581.6|10589|10584|10585.9|10580.9|20
1660125000000|2022-08-10 09:50:00|10586.5|10581.5|10583.6|10578.6|10586.5|10581.5|10582.6|10577.6|32
1660125300000|2022-08-10 09:55:00|10583.9|10578.9|10585.2|10580.2|10585.3|10580.3|10583.6|10578.6|15
1660125600000|2022-08-10 10:00:00|10585.5|10580.5|10587.1|10582.1|10588.9|10583.9|10585.5|10580.5|20
1660125900000|2022-08-10 10:05:00|10587|10582|10587.3|10582.3|10589.5|10584.5|10587|10582|8
1660126200000|2022-08-10 10:10:00|10587.4|10582.4|10583.7|10578.7|10587.8|10582.8|10583.5|10578.5|64
1660126500000|2022-08-10 10:15:00|10583.9|10578.9|10585.4|10580.4|10586.2|10581.2|10583|10578|22
1660126800000|2022-08-10 10:20:00|10585.3|10580.3|10585.9|10580.9|10587.4|10582.4|10584.4|10579.4|142
1660127100000|2022-08-10 10:25:00|10585.5|10580.5|10586.7|10581.7|10587|10582|10585.3|10580.3|49
1660127400000|2022-08-10 10:30:00|10586.9|10581.9|10583.8|10578.8|10587.9|10582.9|10583.6|10578.6|64
1660127700000|2022-08-10 10:35:00|10583.6|10578.6|10582.6|10577.6|10583.9|10578.9|10579.7|10574.7|115
1660128000000|2022-08-10 10:40:00|10582.7|10577.7|10580.5|10575.5|10583.9|10578.9|10580.3|10575.3|48
1660128300000|2022-08-10 10:45:00|10580.2|10575.2|10581.7|10576.7|10582.3|10577.3|10579.3|10574.3|50
1660128600000|2022-08-10 10:50:00|10581.9|10576.9|10578.6|10573.6|10581.9|10576.9|10578.5|10573.5|50
1660128900000|2022-08-10 10:55:00|10578.5|10573.5|10576.6|10571.6|10578.6|10573.6|10574|10569|86
1660129200000|2022-08-10 11:00:00|10576.5|10571.5|10579.7|10574.7|10580.3|10575.3|10576.1|10571.1|75
1660129500000|2022-08-10 11:05:00|10579.4|10574.4|10579.5|10574.5|10579.6|10574.6|10578.1|10573.1|22
1660129800000|2022-08-10 11:10:00|10579.6|10574.6|10579.1|10574.1|10581.6|10576.6|10578.3|10573.3|43
1660130100000|2022-08-10 11:15:00|10579.5|10574.5|10581.4|10576.4|10582.2|10577.2|10577|10572|47
1660130400000|2022-08-10 11:20:00|10581.7|10576.7|10576|10571|10581.7|10576.7|10575.5|10570.5|107
1660130700000|2022-08-10 11:25:00|10575.9|10570.9|10571.7|10566.7|10576|10571|10569.9|10564.9|59
1660131000000|2022-08-10 11:30:00|10571.1|10566.1|10572.6|10567.6|10575.7|10570.7|10570.4|10565.4|144
1660131300000|2022-08-10 11:35:00|10572.2|10567.2|10572.4|10567.4|10575.2|10570.2|10571.5|10566.5|37
1660131600000|2022-08-10 11:40:00|10572.7|10567.7|10571.9|10566.9|10575.2|10570.2|10571.8|10566.8|42
1660131900000|2022-08-10 11:45:00|10571.8|10566.8|10569.7|10564.7|10573.4|10568.4|10569.1|10564.1|67
1660132200000|2022-08-10 11:50:00|10569.6|10564.6|10562.4|10557.4|10570.6|10565.6|10562.1|10557.1|180
1660132500000|2022-08-10 11:55:00|10562.3|10557.3|10560.7|10555.7|10564.9|10559.9|10559.9|10554.9|166
1660132800000|2022-08-10 12:00:00|10560.9|10555.9|10562.6|10557.6|10564.4|10559.4|10559.9|10554.9|93
1660133100000|2022-08-10 12:05:00|10562.3|10557.3|10564.2|10559.2|10566.2|10561.2|10561.2|10556.2|133
1660133400000|2022-08-10 12:10:00|10564.1|10559.1|10564.6|10559.6|10565.1|10560.1|10561.4|10556.4|58
1660133700000|2022-08-10 12:15:00|10564.7|10559.7|10565.7|10560.7|10569.6|10564.6|10563.8|10558.8|185
1660134000000|2022-08-10 12:20:00|10565.8|10560.8|10565.4|10560.4|10568.8|10563.8|10563.9|10558.9|145
1660134300000|2022-08-10 12:25:00|10565.3|10560.3|10583.4|10574.4|10585|10578.5|10562.1|10557.1|131
1660134600000|2022-08-10 12:30:00|10582.3|10575.3|10502.5|10497.5|10582.3|10575.3|10484.6|10479.6|1338
1660134900000|2022-08-10 12:35:00|10502.4|10497.4|10477.9|10472.9|10503.3|10498.3|10477.3|10472.3|1102
1660135200000|2022-08-10 12:40:00|10477.7|10472.7|10471.9|10466.9|10482.1|10477.1|10466|10461|1098
1660135500000|2022-08-10 12:45:00|10472.1|10467.1|10468.1|10463.1|10477.8|10472.8|10465.6|10460.6|586
1660135800000|2022-08-10 12:50:00|10467.8|10462.8|10478.7|10473.7|10481.8|10476.8|10467.8|10462.8|599
1660136100000|2022-08-10 12:55:00|10478.8|10473.8|10485.8|10480.8|10485.8|10480.8|10475.3|10470.3|397
1660136400000|2022-08-10 13:00:00|10485.7|10480.7|10480.8|10475.8|10492.4|10487.4|10478.6|10473.6|652
1660136700000|2022-08-10 13:05:00|10480.9|10475.9|10482.8|10477.8|10486.8|10481.8|10474.4|10469.4|409
1660137000000|2022-08-10 13:10:00|10482.7|10477.7|10495.1|10490.1|10495.4|10490.4|10482.7|10477.7|406
1660137300000|2022-08-10 13:15:00|10495.3|10490.3|10488.2|10483.2|10496.1|10491.1|10486|10481|194
1660137600000|2022-08-10 13:20:00|10488.3|10483.3|10489.7|10484.7|10492.6|10487.6|10483.9|10478.9|138
1660137900000|2022-08-10 13:25:00|10489.8|10484.8|10488.9|10483.9|10491.4|10486.4|10485.7|10480.7|165
1660138200000|2022-08-10 13:30:00|10488.8|10483.8|10487.3|10482.3|10496.9|10491.9|10483.5|10478.5|431
1660138500000|2022-08-10 13:35:00|10487.4|10482.4|10498.7|10493.7|10499.6|10494.6|10486.1|10481.1|330
1660138800000|2022-08-10 13:40:00|10498.5|10493.5|10495.2|10490.2|10499.1|10494.1|10493.9|10488.9|513
1660139100000|2022-08-10 13:45:00|10495.1|10490.1|10490.6|10485.6|10496.3|10491.3|10490.6|10485.6|318
1660139400000|2022-08-10 13:50:00|10490.7|10485.7|10487.2|10482.2|10492.4|10487.4|10483|10478|237
1660139700000|2022-08-10 13:55:00|10487.4|10482.4|10478.8|10473.8|10488.3|10483.3|10478.1|10473.1|621
1660140000000|2022-08-10 14:00:00|10478.7|10473.7|10467.8|10462.8|10482.5|10477.5|10464.6|10459.6|571
1660140300000|2022-08-10 14:05:00|10467.6|10462.6|10465.6|10460.6|10473.9|10468.9|10465.5|10460.5|375
1660140600000|2022-08-10 14:10:00|10465.5|10460.5|10468.8|10463.8|10468.8|10463.8|10461|10456|523
1660140900000|2022-08-10 14:15:00|10468.6|10463.6|10467.9|10462.9|10470.5|10465.5|10462.1|10457.1|383
1660141200000|2022-08-10 14:20:00|10468|10463|10465|10460|10473.2|10468.2|10464.9|10459.9|190
1660141500000|2022-08-10 14:25:00|10464.9|10459.9|10456.7|10451.7|10465.5|10460.5|10456.4|10451.4|256
1660141800000|2022-08-10 14:30:00|10456.6|10451.6|10450|10445|10457.2|10452.2|10446.7|10441.7|497
1660142100000|2022-08-10 14:35:00|10450.3|10445.3|10453.2|10448.2|10458.3|10453.3|10450.3|10445.3|152
1660142400000|2022-08-10 14:40:00|10453.1|10448.1|10449.8|10444.8|10453.1|10448.1|10446.4|10441.4|214
1660142700000|2022-08-10 14:45:00|10450|10445|10451.7|10446.7|10456|10451|10446.2|10441.2|116
1660143000000|2022-08-10 14:50:00|10451.8|10446.8|10449.6|10444.6|10453.1|10448.1|10448|10443|240
1660143300000|2022-08-10 14:55:00|10449.7|10444.7|10443.5|10438.5|10450.3|10445.3|10442.3|10437.3|257
1660143600000|2022-08-10 15:00:00|10443.4|10438.4|10438|10433|10444.8|10439.8|10432.9|10427.9|575
1660143900000|2022-08-10 15:05:00|10437.9|10432.9|10433.4|10428.4|10438.5|10433.5|10433.2|10428.2|260
1660144200000|2022-08-10 15:10:00|10433.3|10428.3|10445.1|10440.1|10447.6|10442.6|10433.1|10428.1|507
1660144500000|2022-08-10 15:15:00|10445|10440|10453.8|10448.8|10455.2|10450.2|10444.1|10439.1|306
1660144800000|2022-08-10 15:20:00|10454|10449|10448|10443|10454.4|10449.4|10448|10443|241
1660145100000|2022-08-10 15:25:00|10448.1|10443.1|10450.2|10445.2|10454.9|10449.9|10448.1|10443.1|118
1660145400000|2022-08-10 15:30:00|10450.1|10445.1|10457|10452|10457.3|10452.3|10448.2|10443.2|216
1660145700000|2022-08-10 15:35:00|10457.1|10452.1|10464.3|10459.3|10465.9|10460.9|10457|10452|360
1660146000000|2022-08-10 15:40:00|10464.5|10459.5|10465.5|10460.5|10468.4|10463.4|10462|10457|76
1660146300000|2022-08-10 15:45:00|10465.7|10460.7|10463.8|10458.8|10467.8|10462.8|10463.8|10458.8|123
1660146600000|2022-08-10 15:50:00|10464.1|10459.1|10460.7|10455.7|10464.2|10459.2|10460.2|10455.2|109
1660146900000|2022-08-10 15:55:00|10460.8|10455.8|10464.2|10459.2|10467.5|10462.5|10460.8|10455.8|97
1660147200000|2022-08-10 16:00:00|10464.3|10459.3|10466.8|10461.8|10470|10465|10462.2|10457.2|160
1660147500000|2022-08-10 16:05:00|10467|10462|10464.4|10459.4|10470.8|10465.8|10463.1|10458.1|55
1660147800000|2022-08-10 16:10:00|10464.5|10459.5|10466|10461|10467.4|10462.4|10462.7|10457.7|412
1660148100000|2022-08-10 16:15:00|10465.9|10460.9|10472.1|10467.1|10472.6|10467.6|10464.6|10459.6|376
1660148400000|2022-08-10 16:20:00|10471.8|10466.8|10474.7|10469.7|10477.2|10472.2|10471.1|10466.1|214
1660148700000|2022-08-10 16:25:00|10474.5|10469.5|10472.6|10467.6|10475.2|10470.2|10472.6|10467.6|200
1660149000000|2022-08-10 16:30:00|10472.8|10467.8|10471.4|10466.4|10472.8|10467.8|10468.6|10463.6|175
1660149300000|2022-08-10 16:35:00|10471.3|10466.3|10469.2|10464.2|10471.3|10466.3|10468|10463|67
1660149600000|2022-08-10 16:40:00|10469.1|10464.1|10472.1|10467.1|10472.2|10467.2|10468.8|10463.8|63
1660149900000|2022-08-10 16:45:00|10472.2|10467.2|10476.6|10471.6|10476.6|10471.6|10471|10466|90
1660150200000|2022-08-10 16:50:00|10476.5|10471.5|10472.4|10467.4|10476.5|10471.5|10471|10466|87
1660150500000|2022-08-10 16:55:00|10472.2|10467.2|10469.1|10464.1|10472.5|10467.5|10469.1|10464.1|117
1660150800000|2022-08-10 17:00:00|10468.8|10463.8|10470.5|10465.5|10473.3|10468.3|10468.3|10463.3|112
1660151100000|2022-08-10 17:05:00|10470.6|10465.6|10466.3|10461.3|10471.1|10466.1|10465.8|10460.8|39
1660151400000|2022-08-10 17:10:00|10466|10461|10466.6|10461.6|10467.8|10462.8|10463.7|10458.7|61
1660151700000|2022-08-10 17:15:00|10466.5|10461.5|10465.8|10460.8|10469.8|10464.8|10465.6|10460.6|47
1660152000000|2022-08-10 17:20:00|10466|10461|10465.8|10460.8|10468|10463|10465.3|10460.3|34
1660152300000|2022-08-10 17:25:00|10466|10461|10471|10466|10471.8|10466.8|10465.8|10460.8|48
1660152600000|2022-08-10 17:30:00|10471.1|10466.1|10469|10464|10471.5|10466.5|10467.4|10462.4|54
1660152900000|2022-08-10 17:35:00|10469.1|10464.1|10466.4|10461.4|10470|10465|10466.4|10461.4|27
1660153200000|2022-08-10 17:40:00|10466.2|10461.2|10466.5|10461.5|10470|10465|10465.1|10460.1|28
1660153500000|2022-08-10 17:45:00|10466.8|10461.8|10470.4|10465.4|10471|10466|10465.6|10460.6|145
1660153800000|2022-08-10 17:50:00|10470.5|10465.5|10470.8|10465.8|10471.2|10466.2|10467.5|10462.5|47
1660154100000|2022-08-10 17:55:00|10471|10466|10474.5|10469.5|10474.8|10469.8|10470.7|10465.7|71
1660154400000|2022-08-10 18:00:00|10474.4|10469.4|10474.9|10469.9|10477.7|10472.7|10473.5|10468.5|66
1660154700000|2022-08-10 18:05:00|10474.8|10469.8|10478.3|10473.3|10478.5|10473.5|10473.1|10468.1|58
1660155000000|2022-08-10 18:10:00|10478.2|10473.2|10480.8|10475.8|10480.8|10475.8|10476.6|10471.6|61
1660155300000|2022-08-10 18:15:00|10480.7|10475.7|10483.3|10478.3|10484.7|10479.7|10478.6|10473.6|429
1660155600000|2022-08-10 18:20:00|10483.4|10478.4|10486.6|10481.6|10487.9|10482.9|10481.6|10476.6|124
1660155900000|2022-08-10 18:25:00|10486.7|10481.7|10491.3|10486.3|10491.4|10486.4|10485.9|10480.9|183
1660156200000|2022-08-10 18:30:00|10491.4|10486.4|10488|10483|10491.4|10486.4|10486.4|10481.4|183
1660156500000|2022-08-10 18:35:00|10487.9|10482.9|10483|10478|10488.9|10483.9|10482.5|10477.5|112
1660156800000|2022-08-10 18:40:00|10483.1|10478.1|10483.8|10478.8|10484.1|10479.1|10479.9|10474.9|69
1660157100000|2022-08-10 18:45:00|10483.6|10478.6|10488.8|10483.8|10489|10484|10483.2|10478.2|72
1660157400000|2022-08-10 18:50:00|10488.6|10483.6|10487.2|10482.2|10488.9|10483.9|10485.2|10480.2|57
1660157700000|2022-08-10 18:55:00|10486.9|10481.9|10489.1|10484.1|10489.8|10484.8|10486.6|10481.6|226
1660158000000|2022-08-10 19:00:00|10489.2|10484.2|10490.7|10485.7|10492.7|10487.7|10488.9|10483.9|183
1660158300000|2022-08-10 19:05:00|10490.6|10485.6|10492.5|10487.5|10493.7|10488.7|10489.8|10484.8|130
1660158600000|2022-08-10 19:10:00|10492.4|10487.4|10495.5|10490.5|10495.6|10490.6|10492.1|10487.1|129
1660158900000|2022-08-10 19:15:00|10495.4|10490.4|10494.6|10489.6|10496.7|10491.7|10494.6|10489.6|163
1660159200000|2022-08-10 19:20:00|10494.7|10489.7|10491.5|10486.5|10494.9|10489.9|10490.9|10485.9|35
1660159500000|2022-08-10 19:25:00|10491.4|10486.4|10490.7|10485.7|10492.7|10487.7|10489.4|10484.4|33
1660159800000|2022-08-10 19:30:00|10490.8|10485.8|10494.6|10489.6|10494.6|10489.6|10490.8|10485.8|22
1660160100000|2022-08-10 19:35:00|10494.7|10489.7|10491.7|10486.7|10494.7|10489.7|10489.4|10484.4|25
1660160400000|2022-08-10 19:40:00|10491.8|10486.8|10490.1|10485.1|10493.9|10488.9|10490.1|10485.1|46
1660160700000|2022-08-10 19:45:00|10490.2|10485.2|10490.7|10485.7|10491.9|10486.9|10490.1|10485.1|87
1660161000000|2022-08-10 19:50:00|10490.6|10485.6|10489.7|10484.7|10491.1|10486.1|10488.7|10483.7|35
1660161300000|2022-08-10 19:55:00|10489.8|10484.8|10489.6|10484.6|10490.6|10485.6|10487.8|10482.8|55
1660161600000|2022-08-10 20:00:00|10489.5|10484.5|10492.7|10487.7|10492.8|10487.8|10489.5|10484.5|72
1660161900000|2022-08-10 20:05:00|10492.6|10487.6|10492.3|10487.3|10492.8|10487.8|10491.6|10486.6|12
1660162200000|2022-08-10 20:10:00|10492.2|10487.2|10491.4|10486.4|10492.2|10487.2|10491.1|10486.1|14
1660162500000|2022-08-10 20:15:00|10491.8|10486.8|10491.1|10486.1|10492|10487|10490.8|10485.8|16
1660162800000|2022-08-10 20:20:00|10491.2|10486.2|10490.9|10485.9|10492|10487|10490.2|10485.2|5
1660163100000|2022-08-10 20:25:00|10490.8|10485.8|10491.2|10486.2|10491.5|10486.5|10490.7|10485.7|26
1660163400000|2022-08-10 20:30:00|10490.9|10485.9|10491.1|10486.1|10491.2|10486.2|10489.6|10484.6|18
1660163700000|2022-08-10 20:35:00|10491|10486|10493.3|10488.3|10493.6|10488.6|10490.7|10485.7|18
1660164000000|2022-08-10 20:40:00|10493.4|10488.4|10492.7|10487.7|10493.7|10488.7|10492.6|10487.6|31
1660164300000|2022-08-10 20:45:00|10492.6|10487.6|10493.7|10488.7|10493.9|10488.9|10491.8|10486.8|63
1660164600000|2022-08-10 20:50:00|10493.6|10488.6|10493.1|10488.1|10494.1|10489.1|10493.1|10488.1|54
1660164900000|2022-08-10 20:55:00|10493.3|10488.3|10492.6|10485.6|10493.4|10488.4|10490.5|10485.5|69
1660176000000|2022-08-11 00:00:00|10491.6|10486.6|10488.8|10483.8|10491.6|10486.6|10487.7|10482.7|73
1660176300000|2022-08-11 00:05:00|10488.6|10483.6|10490.7|10485.7|10491|10486|10487.9|10482.9|67
1660176600000|2022-08-11 00:10:00|10490.6|10485.6|10493.3|10488.3|10493.5|10488.5|10490.6|10485.6|30
1660176900000|2022-08-11 00:15:00|10493.5|10488.5|10494|10489|10494.3|10489.3|10492.9|10487.9|52
1660177200000|2022-08-11 00:20:00|10494.2|10489.2|10495.3|10490.3|10495.4|10490.4|10494|10489|42
1660177500000|2022-08-11 00:25:00|10495.4|10490.4|10494.1|10489.1|10495.6|10490.6|10493.6|10488.6|26
1660177800000|2022-08-11 00:30:00|10494|10489|10495.4|10490.4|10495.6|10490.6|10493.7|10488.7|55
1660178100000|2022-08-11 00:35:00|10495.6|10490.6|10494.6|10489.6|10497.2|10492.2|10494.5|10489.5|29
1660178400000|2022-08-11 00:40:00|10494.7|10489.7|10492.2|10487.2|10494.8|10489.8|10491.9|10486.9|21
1660178700000|2022-08-11 00:45:00|10491.9|10486.9|10490.3|10485.3|10492.7|10487.7|10489.5|10484.5|26
1660179000000|2022-08-11 00:50:00|10490.2|10485.2|10493.3|10488.3|10493.9|10488.9|10489.9|10484.9|21
1660179300000|2022-08-11 00:55:00|10493.2|10488.2|10493|10488|10493.7|10488.7|10491.6|10486.6|11
1660179600000|2022-08-11 01:00:00|10493.3|10488.3|10495.6|10490.6|10496.9|10491.9|10493.2|10488.2|36
1660179900000|2022-08-11 01:05:00|10495.5|10490.5|10496.1|10491.1|10496.8|10491.8|10495.4|10490.4|28
1660180200000|2022-08-11 01:10:00|10495.9|10490.9|10496.7|10491.7|10497.7|10492.7|10495.9|10490.9|17
1660180500000|2022-08-11 01:15:00|10496.8|10491.8|10502.8|10497.8|10502.9|10497.9|10496.3|10491.3|226
1660180800000|2022-08-11 01:20:00|10502.7|10497.7|10502.1|10497.1|10503.8|10498.8|10501.8|10496.8|109
1660181100000|2022-08-11 01:25:00|10502.2|10497.2|10503.1|10498.1|10503.3|10498.3|10501.2|10496.2|45
1660181400000|2022-08-11 01:30:00|10503.2|10498.2|10507.1|10502.1|10507.8|10502.8|10503|10498|215
1660181700000|2022-08-11 01:35:00|10507|10502|10506.5|10501.5|10507.3|10502.3|10505|10500|35
1660182000000|2022-08-11 01:40:00|10506.3|10501.3|10506|10501|10508.6|10503.6|10505.2|10500.2|52
1660182300000|2022-08-11 01:45:00|10505.8|10500.8|10504.7|10499.7|10508.2|10503.2|10504.3|10499.3|22
1660182600000|2022-08-11 01:50:00|10504.6|10499.6|10506.2|10501.2|10506.2|10501.2|10504|10499|18
1660182900000|2022-08-11 01:55:00|10506.3|10501.3|10505|10500|10507.2|10502.2|10504.8|10499.8|12
1660183200000|2022-08-11 02:00:00|10505.1|10500.1|10507.3|10502.3|10507.8|10502.8|10505|10500|15
1660183500000|2022-08-11 02:05:00|10507.2|10502.2|10507.1|10502.1|10508.3|10503.3|10506.8|10501.8|18
1660183800000|2022-08-11 02:10:00|10507.3|10502.3|10507.6|10502.6|10508.3|10503.3|10507.1|10502.1|12
1660184100000|2022-08-11 02:15:00|10507.5|10502.5|10506.1|10501.1|10508|10503|10505|10500|13
1660184400000|2022-08-11 02:20:00|10506|10501|10506.3|10501.3|10507.8|10502.8|10505.8|10500.8|8
1660184700000|2022-08-11 02:25:00|10506.5|10501.5|10505.5|10500.5|10507.5|10502.5|10505.5|10500.5|8
1660185000000|2022-08-11 02:30:00|10505.3|10500.3|10509.6|10504.6|10509.8|10504.8|10505.3|10500.3|20
1660185300000|2022-08-11 02:35:00|10509.3|10504.3|10510.8|10505.8|10511|10506|10509.3|10504.3|27
1660185600000|2022-08-11 02:40:00|10510.7|10505.7|10511.8|10506.8|10511.8|10506.8|10510.5|10505.5|25
1660185900000|2022-08-11 02:45:00|10512|10507|10511|10506|10512.3|10507.3|10510.8|10505.8|32
1660186200000|2022-08-11 02:50:00|10510.8|10505.8|10511.1|10506.1|10511.3|10506.3|10509.1|10504.1|23
1660186500000|2022-08-11 02:55:00|10511|10506|10511.6|10506.6|10512.2|10507.2|10510.2|10505.2|31
1660186800000|2022-08-11 03:00:00|10511.4|10506.4|10511.1|10506.1|10511.4|10506.4|10509.5|10504.5|20
1660187100000|2022-08-11 03:05:00|10511.2|10506.2|10511.8|10506.8|10512.2|10507.2|10509.8|10504.8|15
1660187400000|2022-08-11 03:10:00|10511.9|10506.9|10511.2|10506.2|10513.1|10508.1|10511.1|10506.1|18
1660187700000|2022-08-11 03:15:00|10511.1|10506.1|10509|10504|10511.1|10506.1|10508.8|10503.8|19
1660188000000|2022-08-11 03:20:00|10509.1|10504.1|10508.2|10503.2|10509.6|10504.6|10507.8|10502.8|27
1660188300000|2022-08-11 03:25:00|10508.1|10503.1|10507.2|10502.2|10508.4|10503.4|10507.1|10502.1|14
1660188600000|2022-08-11 03:30:00|10507.3|10502.3|10506.8|10501.8|10508.5|10503.5|10506.5|10501.5|15
1660188900000|2022-08-11 03:35:00|10506.5|10501.5|10503.1|10498.1|10506.7|10501.7|10502.1|10497.1|130
1660189200000|2022-08-11 03:40:00|10503.2|10498.2|10506.5|10501.5|10506.9|10501.9|10503.1|10498.1|48
1660189500000|2022-08-11 03:45:00|10506.6|10501.6|10507.2|10502.2|10507.9|10502.9|10506.5|10501.5|6
1660189800000|2022-08-11 03:50:00|10507.1|10502.1|10507.7|10502.7|10508.2|10503.2|10507|10502|9
1660190100000|2022-08-11 03:55:00|10507.5|10502.5|10506|10501|10507.8|10502.8|10506|10501|118
1660190400000|2022-08-11 04:00:00|10505.9|10500.9|10504.1|10499.1|10507.2|10502.2|10503.4|10498.4|34
1660190700000|2022-08-11 04:05:00|10504.2|10499.2|10501.6|10496.6|10504.5|10499.5|10500.1|10495.1|23
1660191000000|2022-08-11 04:10:00|10501.5|10496.5|10502.4|10497.4|10502.8|10497.8|10501.3|10496.3|10
1660191300000|2022-08-11 04:15:00|10502.2|10497.2|10504.5|10499.5|10504.6|10499.6|10502.2|10497.2|7
1660191600000|2022-08-11 04:20:00|10504.7|10499.7|10505.6|10500.6|10505.9|10500.9|10504.5|10499.5|4
1660191900000|2022-08-11 04:25:00|10506|10501|10507.1|10502.1|10507.6|10502.6|10505.8|10500.8|4
1660192200000|2022-08-11 04:30:00|10507|10502|10508.4|10503.4|10509.1|10504.1|10507|10502|14
1660192500000|2022-08-11 04:35:00|10508.2|10503.2|10506.5|10501.5|10508.4|10503.4|10505.1|10500.1|4
1660192800000|2022-08-11 04:40:00|10506.8|10501.8|10508.8|10503.8|10509.8|10504.8|10506.8|10501.8|7
1660193100000|2022-08-11 04:45:00|10508.5|10503.5|10508.2|10503.2|10509.4|10504.4|10508.1|10503.1|3
1660193400000|2022-08-11 04:50:00|10508.1|10503.1|10507.4|10502.4|10509.1|10504.1|10507.2|10502.2|6
1660193700000|2022-08-11 04:55:00|10507.2|10502.2|10509.5|10504.5|10509.6|10504.6|10507.1|10502.1|4
1660194000000|2022-08-11 05:00:00|10509.4|10504.4|10510.2|10505.2|10510.5|10505.5|10507.5|10502.5|13
1660194300000|2022-08-11 05:05:00|10510.1|10505.1|10510.8|10505.8|10511.4|10506.4|10509.6|10504.6|52
1660194600000|2022-08-11 05:10:00|10510.7|10505.7|10513.8|10508.8|10514.1|10509.1|10510.5|10505.5|101
1660194900000|2022-08-11 05:15:00|10513.9|10508.9|10513.5|10508.5|10514.9|10509.9|10513.1|10508.1|44
1660195200000|2022-08-11 05:20:00|10513.6|10508.6|10514.1|10509.1|10514.7|10509.7|10513.6|10508.6|76
1660195500000|2022-08-11 05:25:00|10514|10509|10514.8|10509.8|10515.4|10510.4|10514|10509|25
1660195800000|2022-08-11 05:30:00|10514.7|10509.7|10512.6|10507.6|10514.8|10509.8|10512.2|10507.2|93
1660196100000|2022-08-11 05:35:00|10512.3|10507.3|10508.7|10503.7|10512.6|10507.6|10508.6|10503.6|20
1660196400000|2022-08-11 05:40:00|10508.9|10503.9|10507.6|10502.6|10510.3|10505.3|10507.4|10502.4|11
1660196700000|2022-08-11 05:45:00|10507.5|10502.5|10507.7|10502.7|10508.3|10503.3|10506.9|10501.9|16
1660197000000|2022-08-11 05:50:00|10507.6|10502.6|10509.3|10504.3|10509.6|10504.6|10507.6|10502.6|30
1660197300000|2022-08-11 05:55:00|10509.4|10504.4|10509.7|10504.7|10509.8|10504.8|10508.1|10503.1|18
1660197600000|2022-08-11 06:00:00|10509.6|10504.6|10511.3|10506.3|10512.9|10507.9|10507.1|10502.1|42
1660197900000|2022-08-11 06:05:00|10511.1|10506.1|10505.4|10500.4|10511.1|10506.1|10504|10499|53
1660198200000|2022-08-11 06:10:00|10505.3|10500.3|10502.8|10497.8|10506|10501|10502.7|10497.7|42
1660198500000|2022-08-11 06:15:00|10502.9|10497.9|10496.2|10491.2|10503.2|10498.2|10496.2|10491.2|99
1660198800000|2022-08-11 06:20:00|10496.3|10491.3|10491.8|10486.8|10497.5|10492.5|10491.1|10486.1|93
1660199100000|2022-08-11 06:25:00|10492.1|10487.1|10495.3|10490.3|10496.9|10491.9|10492.1|10487.1|44
1660199400000|2022-08-11 06:30:00|10495.2|10490.2|10497.4|10492.4|10497.8|10492.8|10495.1|10490.1|36
1660199700000|2022-08-11 06:35:00|10497.1|10492.1|10496.1|10491.1|10499.4|10494.4|10495.8|10490.8|74
1660200000000|2022-08-11 06:40:00|10496.2|10491.2|10496.8|10491.8|10500.1|10495.1|10496.1|10491.1|41
1660200300000|2022-08-11 06:45:00|10497.1|10492.1|10492.2|10487.2|10497.4|10492.4|10490.8|10485.8|80
1660200600000|2022-08-11 06:50:00|10492.1|10487.1|10485.1|10480.1|10492.1|10487.1|10484.6|10479.6|87
1660200900000|2022-08-11 06:55:00|10485.2|10480.2|10480.7|10475.7|10487.1|10482.1|10478.5|10473.5|168
1660201200000|2022-08-11 07:00:00|10480.5|10475.5|10483.5|10478.5|10483.8|10478.8|10476.5|10471.5|155
1660201500000|2022-08-11 07:05:00|10483.2|10478.2|10480.9|10475.9|10483.9|10478.9|10479.2|10474.2|70
1660201800000|2022-08-11 07:10:00|10481|10476|10477.8|10472.8|10482.7|10477.7|10477.1|10472.1|59
1660202100000|2022-08-11 07:15:00|10477.9|10472.9|10473.4|10468.4|10480.5|10475.5|10472.8|10467.8|118
1660202400000|2022-08-11 07:20:00|10473.5|10468.5|10474.5|10469.5|10474.8|10469.8|10470.3|10465.3|209
1660202700000|2022-08-11 07:25:00|10474.8|10469.8|10473.5|10468.5|10477.4|10472.4|10472.8|10467.8|219
1660203000000|2022-08-11 07:30:00|10473.6|10468.6|10468.2|10463.2|10474.6|10469.6|10466|10461|83
1660203300000|2022-08-11 07:35:00|10468.4|10463.4|10470.7|10465.7|10472.6|10467.6|10468.2|10463.2|300
1660203600000|2022-08-11 07:40:00|10471.1|10466.1|10468.7|10463.7|10472.7|10467.7|10468|10463|29
1660203900000|2022-08-11 07:45:00|10468.8|10463.8|10466.8|10461.8|10470.2|10465.2|10465.1|10460.1|54
1660204200000|2022-08-11 07:50:00|10467.1|10462.1|10467.4|10462.4|10470.1|10465.1|10466.4|10461.4|50
1660204500000|2022-08-11 07:55:00|10467.1|10462.1|10468.5|10463.5|10470.9|10465.9|10465.5|10460.5|61
1660204800000|2022-08-11 08:00:00|10468.6|10463.6|10472.5|10467.5|10474|10469|10468.5|10463.5|240
1660205100000|2022-08-11 08:05:00|10472.7|10467.7|10471.6|10466.6|10475.1|10470.1|10471.4|10466.4|167
1660205400000|2022-08-11 08:10:00|10471.4|10466.4|10468.1|10463.1|10471.8|10466.8|10467.3|10462.3|43
1660205700000|2022-08-11 08:15:00|10468.2|10463.2|10468.1|10463.1|10468.3|10463.3|10466.8|10461.8|53
1660206000000|2022-08-11 08:20:00|10468.2|10463.2|10469|10464|10470|10465|10467.1|10462.1|56
1660206300000|2022-08-11 08:25:00|10469.1|10464.1|10473.1|10468.1|10473.7|10468.7|10468.8|10463.8|37
1660206600000|2022-08-11 08:30:00|10473|10468|10471.3|10466.3|10475.6|10470.6|10470.5|10465.5|39
1660206900000|2022-08-11 08:35:00|10471.2|10466.2|10469.4|10464.4|10471.4|10466.4|10467.9|10462.9|32
1660207200000|2022-08-11 08:40:00|10469.1|10464.1|10469.9|10464.9|10471.7|10466.7|10468.8|10463.8|34
1660207500000|2022-08-11 08:45:00|10469.8|10464.8|10470.7|10465.7|10473|10468|10469.3|10464.3|54
1660207800000|2022-08-11 08:50:00|10470.8|10465.8|10468.6|10463.6|10472.8|10467.8|10468.3|10463.3|43
1660208100000|2022-08-11 08:55:00|10468.7|10463.7|10457.4|10452.4|10468.8|10463.8|10456.9|10451.9|226
1660208400000|2022-08-11 09:00:00|10457.5|10452.5|10462.7|10457.7|10462.9|10457.9|10456.8|10451.8|56
1660208700000|2022-08-11 09:05:00|10462.5|10457.5|10466.9|10461.9|10467.4|10462.4|10462.5|10457.5|67
1660209000000|2022-08-11 09:10:00|10467|10462|10466.1|10461.1|10469|10464|10464.8|10459.8|36
1660209300000|2022-08-11 09:15:00|10466.2|10461.2|10471.7|10466.7|10472.5|10467.5|10466|10461|36
1660209600000|2022-08-11 09:20:00|10471.5|10466.5|10467.7|10462.7|10473.7|10468.7|10467.7|10462.7|38
1660209900000|2022-08-11 09:25:00|10467.8|10462.8|10467.5|10462.5|10470.9|10465.9|10467.1|10462.1|71
1660210200000|2022-08-11 09:30:00|10467.7|10462.7|10468.1|10463.1|10470.1|10465.1|10465.8|10460.8|23
1660210500000|2022-08-11 09:35:00|10468.4|10463.4|10471.8|10466.8|10472|10467|10467.8|10462.8|34
1660210800000|2022-08-11 09:40:00|10471.9|10466.9|10469.8|10464.8|10473.7|10468.7|10469.4|10464.4|57
1660211100000|2022-08-11 09:45:00|10469.9|10464.9|10464.8|10459.8|10470.9|10465.9|10463.8|10458.8|35
1660211400000|2022-08-11 09:50:00|10464.9|10459.9|10463.9|10458.9|10467.1|10462.1|10463.9|10458.9|19
1660211700000|2022-08-11 09:55:00|10463.8|10458.8|10464.4|10459.4|10466.3|10461.3|10463.2|10458.2|24
1660212000000|2022-08-11 10:00:00|10464.5|10459.5|10467.1|10462.1|10468|10463|10464.4|10459.4|30
1660212300000|2022-08-11 10:05:00|10467.2|10462.2|10468.3|10463.3|10469|10464|10465.8|10460.8|28
1660212600000|2022-08-11 10:10:00|10468.1|10463.1|10464|10459|10469.1|10464.1|10463.6|10458.6|34
1660212900000|2022-08-11 10:15:00|10464.1|10459.1|10462.9|10457.9|10464.5|10459.5|10461|10456|56
1660213200000|2022-08-11 10:20:00|10463.1|10458.1|10466.8|10461.8|10467.7|10462.7|10462.4|10457.4|27
1660213500000|2022-08-11 10:25:00|10466.9|10461.9|10467|10462|10468.7|10463.7|10465.9|10460.9|30
1660213800000|2022-08-11 10:30:00|10467.1|10462.1|10466.4|10461.4|10467.8|10462.8|10464.4|10459.4|122
1660214100000|2022-08-11 10:35:00|10466.5|10461.5|10466.7|10461.7|10467.1|10462.1|10464.1|10459.1|296
1660214400000|2022-08-11 10:40:00|10466.8|10461.8|10469|10464|10470.9|10465.9|10463.9|10458.9|97
1660214700000|2022-08-11 10:45:00|10469.1|10464.1|10470.7|10465.7|10470.7|10465.7|10468.4|10463.4|71
1660215000000|2022-08-11 10:50:00|10471|10466|10471.2|10466.2|10473.8|10468.8|10470.7|10465.7|92
1660215300000|2022-08-11 10:55:00|10471.4|10466.4|10466.3|10461.3|10471.7|10466.7|10466.2|10461.2|81
1660215600000|2022-08-11 11:00:00|10466.4|10461.4|10466.9|10461.9|10467.4|10462.4|10464.8|10459.8|88
1660215900000|2022-08-11 11:05:00|10466.8|10461.8|10463.6|10458.6|10468.4|10463.4|10463.2|10458.2|133
1660216200000|2022-08-11 11:10:00|10463.7|10458.7|10469.1|10464.1|10469.3|10464.3|10463.5|10458.5|84
1660216500000|2022-08-11 11:15:00|10469|10464|10469.3|10464.3|10470.6|10465.6|10465.5|10460.5|64
1660216800000|2022-08-11 11:20:00|10469.6|10464.6|10469.3|10464.3|10469.8|10464.8|10466.7|10461.7|43
1660217100000|2022-08-11 11:25:00|10469.2|10464.2|10467.6|10462.6|10470.5|10465.5|10466.7|10461.7|49
1660217400000|2022-08-11 11:30:00|10467.5|10462.5|10464.6|10459.6|10468.6|10463.6|10462.9|10457.9|70
1660217700000|2022-08-11 11:35:00|10464.5|10459.5|10461.5|10456.5|10465.6|10460.6|10461.1|10456.1|66
1660218000000|2022-08-11 11:40:00|10461.3|10456.3|10463.8|10458.8|10464.1|10459.1|10458.9|10453.9|125
1660218300000|2022-08-11 11:45:00|10463.7|10458.7|10465.4|10460.4|10465.8|10460.8|10462.3|10457.3|67
1660218600000|2022-08-11 11:50:00|10465.6|10460.6|10469.6|10464.6|10469.8|10464.8|10464.3|10459.3|55
1660218900000|2022-08-11 11:55:00|10469.5|10464.5|10470.5|10465.5|10472.8|10467.8|10469.4|10464.4|77
1660219200000|2022-08-11 12:00:00|10470.3|10465.3|10467.6|10462.6|10471.3|10466.3|10467.3|10462.3|141
1660219500000|2022-08-11 12:05:00|10467.4|10462.4|10466.9|10461.9|10469.2|10464.2|10466.1|10461.1|65
1660219800000|2022-08-11 12:10:00|10466.7|10461.7|10457.5|10452.5|10466.9|10461.9|10456.2|10451.2|124
1660220100000|2022-08-11 12:15:00|10457.6|10452.6|10454|10449|10460.6|10455.6|10453.7|10448.7|123
1660220400000|2022-08-11 12:20:00|10453.9|10448.9|10454.9|10449.9|10456.4|10451.4|10450.5|10445.5|138
1660220700000|2022-08-11 12:25:00|10455.1|10450.1|10457|10452|10461.8|10456.8|10451.9|10446.9|45
1660221000000|2022-08-11 12:30:00|10456.6|10451.6|10461|10456|10461.4|10456.4|10445|10440|708
1660221300000|2022-08-11 12:35:00|10461.3|10456.3|10458.3|10453.3|10467.8|10462.8|10456.2|10451.2|359
1660221600000|2022-08-11 12:40:00|10458.6|10453.6|10448.6|10443.6|10459.1|10454.1|10447.1|10442.1|222
1660221900000|2022-08-11 12:45:00|10448.7|10443.7|10448|10443|10451.9|10446.9|10442.8|10437.8|330
1660222200000|2022-08-11 12:50:00|10447.9|10442.9|10451.8|10446.8|10452.8|10447.8|10442.2|10437.2|210
1660222500000|2022-08-11 12:55:00|10452|10447|10448.1|10443.1|10452|10447|10444.3|10439.3|238
1660222800000|2022-08-11 13:00:00|10448|10443|10451.7|10446.7|10455.9|10450.9|10445.7|10440.7|214
1660223100000|2022-08-11 13:05:00|10451.6|10446.6|10449.7|10444.7|10452.4|10447.4|10445.1|10440.1|132
1660223400000|2022-08-11 13:10:00|10449.8|10444.8|10443.3|10438.3|10452|10447|10442.9|10437.9|71
1660223700000|2022-08-11 13:15:00|10443.4|10438.4|10451.5|10446.5|10453|10448|10442.7|10437.7|133
1660224000000|2022-08-11 13:20:00|10451.6|10446.6|10453.5|10448.5|10457.6|10452.6|10449.9|10444.9|166
1660224300000|2022-08-11 13:25:00|10453.6|10448.6|10452.4|10447.4|10456.6|10451.6|10450.3|10445.3|119
1660224600000|2022-08-11 13:30:00|10451.6|10446.6|10456.7|10451.7|10456.7|10451.7|10450.5|10445.5|130
1660224900000|2022-08-11 13:35:00|10456.6|10451.6|10451.1|10446.1|10458.3|10453.3|10450.9|10445.9|140
1660225200000|2022-08-11 13:40:00|10451|10446|10446.8|10441.8|10451.6|10446.6|10446.4|10441.4|130
1660225500000|2022-08-11 13:45:00|10446.7|10441.7|10443.2|10438.2|10447|10442|10442.2|10437.2|150
1660225800000|2022-08-11 13:50:00|10443.4|10438.4|10436|10431|10444.3|10439.3|10434.3|10429.3|307
1660226100000|2022-08-11 13:55:00|10436.1|10431.1|10440|10435|10441|10436|10434.7|10429.7|120
1660226400000|2022-08-11 14:00:00|10439.9|10434.9|10438.3|10433.3|10442.7|10437.7|10438|10433|123
1660226700000|2022-08-11 14:05:00|10438.2|10433.2|10441.7|10436.7|10444.6|10439.6|10437.3|10432.3|120
1660227000000|2022-08-11 14:10:00|10441.5|10436.5|10449.2|10444.2|10451.3|10446.3|10441.5|10436.5|283
1660227300000|2022-08-11 14:15:00|10449.3|10444.3|10448.2|10443.2|10449.5|10444.5|10443|10438|177
1660227600000|2022-08-11 14:20:00|10448.5|10443.5|10446.6|10441.6|10450.2|10445.2|10444.6|10439.6|104
1660227900000|2022-08-11 14:25:00|10447|10442|10448.5|10443.5|10449|10444|10445.1|10440.1|81
1660228200000|2022-08-11 14:30:00|10448.3|10443.3|10448.7|10443.7|10450.3|10445.3|10444.9|10439.9|88
1660228500000|2022-08-11 14:35:00|10449.3|10444.3|10451.8|10446.8|10453.7|10448.7|10446.6|10441.6|122
1660228800000|2022-08-11 14:40:00|10451.9|10446.9|10463.5|10458.5|10463.9|10458.9|10450.8|10445.8|206
1660229100000|2022-08-11 14:45:00|10463.7|10458.7|10463.4|10458.4|10465.4|10460.4|10460.6|10455.6|147
1660229400000|2022-08-11 14:50:00|10463.7|10458.7|10461.2|10456.2|10469.2|10464.2|10459.8|10454.8|205
1660229700000|2022-08-11 14:55:00|10461.3|10456.3|10458.1|10453.1|10461.3|10456.3|10453.5|10448.5|350
1660230000000|2022-08-11 15:00:00|10457.8|10452.8|10460.6|10455.6|10461.9|10456.9|10456|10451|143
1660230300000|2022-08-11 15:05:00|10460.8|10455.8|10471.8|10466.8|10475|10470|10459.4|10454.4|483
1660230600000|2022-08-11 15:10:00|10471.7|10466.7|10475.8|10470.8|10478.4|10473.4|10470.4|10465.4|322
1660230900000|2022-08-11 15:15:00|10476|10471|10474.4|10469.4|10476.8|10471.8|10473.2|10468.2|250
1660231200000|2022-08-11 15:20:00|10474.3|10469.3|10474.7|10469.7|10476.8|10471.8|10472|10467|205
1660231500000|2022-08-11 15:25:00|10474.8|10469.8|10473.3|10468.3|10477.8|10472.8|10472.3|10467.3|97
1660231800000|2022-08-11 15:30:00|10473.4|10468.4|10469.1|10464.1|10473.8|10468.8|10467.1|10462.1|166
1660232100000|2022-08-11 15:35:00|10469.2|10464.2|10466|10461|10470.1|10465.1|10465.1|10460.1|103
1660232400000|2022-08-11 15:40:00|10466.1|10461.1|10461.5|10456.5|10466.1|10461.1|10460.3|10455.3|175
1660232700000|2022-08-11 15:45:00|10461.4|10456.4|10463.9|10458.9|10465.8|10460.8|10460.1|10455.1|104
1660233000000|2022-08-11 15:50:00|10464|10459|10466|10461|10470|10465|10463.9|10458.9|88
1660233300000|2022-08-11 15:55:00|10466.1|10461.1|10463.8|10458.8|10467.2|10462.2|10463.3|10458.3|88
1660233600000|2022-08-11 16:00:00|10463.5|10458.5|10464.3|10459.3|10466.9|10461.9|10461.9|10456.9|70
1660233900000|2022-08-11 16:05:00|10464.7|10459.7|10467.1|10462.1|10469.7|10464.7|10464.4|10459.4|65
1660234200000|2022-08-11 16:10:00|10466.8|10461.8|10465.5|10460.5|10469.4|10464.4|10464.9|10459.9|48
1660234500000|2022-08-11 16:15:00|10465.4|10460.4|10465.1|10460.1|10467.8|10462.8|10462.6|10457.6|107
1660234800000|2022-08-11 16:20:00|10464.9|10459.9|10465.9|10460.9|10467.8|10462.8|10464.9|10459.9|59
1660235100000|2022-08-11 16:25:00|10466|10461|10466|10461|10466.8|10461.8|10463.8|10458.8|57
1660235400000|2022-08-11 16:30:00|10466.2|10461.2|10465.4|10460.4|10467.2|10462.2|10463.9|10458.9|84
1660235700000|2022-08-11 16:35:00|10465.5|10460.5|10467.4|10462.4|10467.9|10462.9|10464.7|10459.7|57
1660236000000|2022-08-11 16:40:00|10467.5|10462.5|10469.5|10464.5|10469.9|10464.9|10466.8|10461.8|39
1660236300000|2022-08-11 16:45:00|10469.6|10464.6|10471.4|10466.4|10472.4|10467.4|10469.4|10464.4|158
1660236600000|2022-08-11 16:50:00|10471.3|10466.3|10469.4|10464.4|10471.9|10466.9|10467.9|10462.9|44
1660236900000|2022-08-11 16:55:00|10469.3|10464.3|10469.8|10464.8|10471.9|10466.9|10467|10462|94
1660237200000|2022-08-11 17:00:00|10469.7|10464.7|10473.9|10468.9|10475.8|10470.8|10466.8|10461.8|164
1660237500000|2022-08-11 17:05:00|10473.8|10468.8|10474.6|10469.6|10474.8|10469.8|10470.3|10465.3|79
1660237800000|2022-08-11 17:10:00|10474.8|10469.8|10472.4|10467.4|10475.7|10470.7|10470.8|10465.8|81
1660238100000|2022-08-11 17:15:00|10472.3|10467.3|10473.3|10468.3|10473.8|10468.8|10469.6|10464.6|54
1660238400000|2022-08-11 17:20:00|10473.4|10468.4|10469.4|10464.4|10473.4|10468.4|10468.6|10463.6|44
1660238700000|2022-08-11 17:25:00|10470|10465|10476.3|10471.3|10476.4|10471.4|10469.5|10464.5|49
1660239000000|2022-08-11 17:30:00|10476.5|10471.5|10480.5|10475.5|10482.3|10477.3|10475.9|10470.9|222
1660239300000|2022-08-11 17:35:00|10480.6|10475.6|10478.5|10473.5|10480.8|10475.8|10478|10473|82
1660239600000|2022-08-11 17:40:00|10478.4|10473.4|10477.7|10472.7|10479.8|10474.8|10476.4|10471.4|36
1660239900000|2022-08-11 17:45:00|10477.5|10472.5|10481.6|10476.6|10482.8|10477.8|10476.5|10471.5|149
1660240200000|2022-08-11 17:50:00|10481.9|10476.9|10483.2|10478.2|10483.9|10478.9|10479.9|10474.9|189
1660240500000|2022-08-11 17:55:00|10483.1|10478.1|10480.8|10475.8|10484.2|10479.2|10480.4|10475.4|55
1660240800000|2022-08-11 18:00:00|10480.7|10475.7|10484.1|10479.1|10485.1|10480.1|10480|10475|51
1660241100000|2022-08-11 18:05:00|10484.2|10479.2|10484.5|10479.5|10485.9|10480.9|10482.5|10477.5|71
1660241400000|2022-08-11 18:10:00|10484.6|10479.6|10484.3|10479.3|10485.4|10480.4|10482.2|10477.2|31
1660241700000|2022-08-11 18:15:00|10484.9|10479.9|10484|10479|10485.9|10480.9|10483.2|10478.2|108
1660242000000|2022-08-11 18:20:00|10483.9|10478.9|10484.9|10479.9|10486.4|10481.4|10483.9|10478.9|55
1660242300000|2022-08-11 18:25:00|10484.6|10479.6|10484.7|10479.7|10486|10481|10484.4|10479.4|33
1660242600000|2022-08-11 18:30:00|10484.9|10479.9|10485.5|10480.5|10487.8|10482.8|10484.7|10479.7|136
1660242900000|2022-08-11 18:35:00|10485.6|10480.6|10489.3|10484.3|10489.5|10484.5|10484.9|10479.9|209
1660243200000|2022-08-11 18:40:00|10489.2|10484.2|10487.8|10482.8|10489.5|10484.5|10487.4|10482.4|38
1660243500000|2022-08-11 18:45:00|10487.7|10482.7|10488.6|10483.6|10490.4|10485.4|10487|10482|61
1660243800000|2022-08-11 18:50:00|10488.5|10483.5|10485.5|10480.5|10489.8|10484.8|10485.5|10480.5|58
1660244100000|2022-08-11 18:55:00|10485.4|10480.4|10479.7|10474.7|10485.4|10480.4|10478.9|10473.9|321
1660244400000|2022-08-11 19:00:00|10479.6|10474.6|10479.2|10474.2|10483.2|10478.2|10478.3|10473.3|40
1660244700000|2022-08-11 19:05:00|10479.1|10474.1|10481.1|10476.1|10482|10477|10478.9|10473.9|20
1660245000000|2022-08-11 19:10:00|10481|10476|10485.7|10480.7|10485.8|10480.8|10480|10475|53
1660245300000|2022-08-11 19:15:00|10486.5|10481.5|10483|10478|10486.8|10481.8|10481.1|10476.1|45
1660245600000|2022-08-11 19:20:00|10482.9|10477.9|10483|10478|10483.4|10478.4|10481.2|10476.2|37
1660245900000|2022-08-11 19:25:00|10482.7|10477.7|10480|10475|10483.4|10478.4|10479.2|10474.2|16
1660246200000|2022-08-11 19:30:00|10480.1|10475.1|10478.9|10473.9|10481.2|10476.2|10478.9|10473.9|22
1660246500000|2022-08-11 19:35:00|10479.4|10474.4|10483|10478|10483.8|10478.8|10479.4|10474.4|25
1660246800000|2022-08-11 19:40:00|10483.1|10478.1|10485|10480|10485.9|10480.9|10482.7|10477.7|35
1660247100000|2022-08-11 19:45:00|10485.5|10480.5|10490|10485|10490.9|10485.9|10485.2|10480.2|53
1660247400000|2022-08-11 19:50:00|10490.2|10485.2|10490.6|10485.6|10491.8|10486.8|10489|10484|68
1660247700000|2022-08-11 19:55:00|10490.5|10485.5|10487.9|10482.9|10491|10486|10487.5|10482.5|60
1660248000000|2022-08-11 20:00:00|10487.6|10482.6|10487.5|10482.5|10488.5|10483.5|10486.5|10481.5|27
1660248300000|2022-08-11 20:05:00|10487.7|10482.7|10484.2|10479.2|10488|10483|10483.7|10478.7|3
1660248600000|2022-08-11 20:10:00|10484|10479|10482.7|10477.7|10485.7|10480.7|10482.7|10477.7|38
1660248900000|2022-08-11 20:15:00|10482.5|10477.5|10482.2|10477.2|10483.2|10478.2|10481.7|10476.7|4
1660249200000|2022-08-11 20:20:00|10482.3|10477.3|10481.5|10476.5|10482.5|10477.5|10481|10476|3
1660249500000|2022-08-11 20:25:00|10481.6|10476.6|10480.5|10475.5|10481.7|10476.7|10480.5|10475.5|2
1660249800000|2022-08-11 20:30:00|10480.6|10475.6|10481.2|10476.2|10481.5|10476.5|10480.5|10475.5|2
1660250100000|2022-08-11 20:35:00|10481|10476|10481.5|10476.5|10481.5|10476.5|10480|10475|6
1660250400000|2022-08-11 20:40:00|10481.6|10476.6|10482.2|10477.2|10482.2|10477.2|10480.4|10475.4|3
1660250700000|2022-08-11 20:45:00|10482.4|10477.4|10482|10477|10483.2|10478.2|10481.5|10476.5|16
1660251000000|2022-08-11 20:50:00|10481.7|10476.7|10479.5|10474.5|10482|10477|10479.5|10474.5|3
1660251300000|2022-08-11 20:55:00|10479.6|10474.6|10479.2|10470.2|10482|10475.7|10477.9|10470.1|65
1660262400000|2022-08-12 00:00:00|10482.4|10477.4|10483.4|10478.4|10484.8|10479.8|10478.4|10473.4|139
1660262700000|2022-08-12 00:05:00|10483.5|10478.5|10486.1|10481.1|10486.3|10481.3|10483.3|10478.3|71
1660263000000|2022-08-12 00:10:00|10486.2|10481.2|10490.7|10485.7|10490.8|10485.8|10486|10481|87
1660263300000|2022-08-12 00:15:00|10490.8|10485.8|10489.4|10484.4|10491.7|10486.7|10489.2|10484.2|54
1660263600000|2022-08-12 00:20:00|10489.7|10484.7|10491|10486|10492.2|10487.2|10488.3|10483.3|63
1660263900000|2022-08-12 00:25:00|10491.2|10486.2|10494.4|10489.4|10495.5|10490.5|10491|10486|139
1660264200000|2022-08-12 00:30:00|10494.5|10489.5|10495.9|10490.9|10497.9|10492.9|10494.4|10489.4|141
1660264500000|2022-08-12 00:35:00|10496.1|10491.1|10496.8|10491.8|10497.4|10492.4|10494.4|10489.4|25
1660264800000|2022-08-12 00:40:00|10496.7|10491.7|10494.6|10489.6|10496.7|10491.7|10494.1|10489.1|15
1660265100000|2022-08-12 00:45:00|10494.5|10489.5|10497|10492|10497.8|10492.8|10494.5|10489.5|19
1660265400000|2022-08-12 00:50:00|10496.9|10491.9|10492|10487|10497|10492|10492|10487|19
1660265700000|2022-08-12 00:55:00|10491.9|10486.9|10492|10487|10493|10488|10491.3|10486.3|25
1660266000000|2022-08-12 01:00:00|10491.9|10486.9|10489.5|10484.5|10493.9|10488.9|10489.4|10484.4|37
1660266300000|2022-08-12 01:05:00|10489.8|10484.8|10491.7|10486.7|10492.5|10487.5|10488.8|10483.8|30
1660266600000|2022-08-12 01:10:00|10491.5|10486.5|10491.8|10486.8|10492.9|10487.9|10490.3|10485.3|11
1660266900000|2022-08-12 01:15:00|10491.9|10486.9|10494.1|10489.1|10494.1|10489.1|10490.3|10485.3|20
1660267200000|2022-08-12 01:20:00|10493.8|10488.8|10492.7|10487.7|10493.9|10488.9|10492.3|10487.3|22
1660267500000|2022-08-12 01:25:00|10492.5|10487.5|10489.2|10484.2|10493.3|10488.3|10488.2|10483.2|71
1660267800000|2022-08-12 01:30:00|10489.3|10484.3|10492.9|10487.9|10493.5|10488.5|10488.9|10483.9|41
1660268100000|2022-08-12 01:35:00|10492.8|10487.8|10491.4|10486.4|10494|10489|10490.7|10485.7|35
1660268400000|2022-08-12 01:40:00|10490.8|10485.8|10493.3|10488.3|10493.3|10488.3|10489.4|10484.4|33
1660268700000|2022-08-12 01:45:00|10493.5|10488.5|10496.2|10491.2|10496.3|10491.3|10493.4|10488.4|77
1660269000000|2022-08-12 01:50:00|10496.1|10491.1|10497.9|10492.9|10498.1|10493.1|10496.1|10491.1|83
1660269300000|2022-08-12 01:55:00|10497.8|10492.8|10496.8|10491.8|10498.5|10493.5|10496.6|10491.6|32
1660269600000|2022-08-12 02:00:00|10496.7|10491.7|10497.8|10492.8|10498.1|10493.1|10495.3|10490.3|7
1660269900000|2022-08-12 02:05:00|10497.9|10492.9|10495.8|10490.8|10497.9|10492.9|10495.3|10490.3|12
1660270200000|2022-08-12 02:10:00|10495.9|10490.9|10497|10492|10498.1|10493.1|10495.9|10490.9|8
1660270500000|2022-08-12 02:15:00|10497.2|10492.2|10496.2|10491.2|10497.9|10492.9|10495.4|10490.4|39
1660270800000|2022-08-12 02:20:00|10496.3|10491.3|10496.3|10491.3|10497.1|10492.1|10495.8|10490.8|7
1660271100000|2022-08-12 02:25:00|10496.2|10491.2|10497.5|10492.5|10498.1|10493.1|10495.9|10490.9|8
1660271400000|2022-08-12 02:30:00|10497.7|10492.7|10497.7|10492.7|10498.3|10493.3|10495.7|10490.7|73
1660271700000|2022-08-12 02:35:00|10497.6|10492.6|10497.2|10492.2|10498.3|10493.3|10496.2|10491.2|11
1660272000000|2022-08-12 02:40:00|10497.3|10492.3|10495.3|10490.3|10498.1|10493.1|10495.2|10490.2|12
1660272300000|2022-08-12 02:45:00|10495|10490|10494.7|10489.7|10495.8|10490.8|10493.8|10488.8|17
1660272600000|2022-08-12 02:50:00|10494.4|10489.4|10492.9|10487.9|10495.1|10490.1|10492.9|10487.9|112
1660272900000|2022-08-12 02:55:00|10492.8|10487.8|10494.1|10489.1|10494.3|10489.3|10492.8|10487.8|85
1660273200000|2022-08-12 03:00:00|10494.3|10489.3|10494.6|10489.6|10495.1|10490.1|10493.9|10488.9|39
1660273500000|2022-08-12 03:05:00|10494.7|10489.7|10495|10490|10495.5|10490.5|10494.6|10489.6|19
1660273800000|2022-08-12 03:10:00|10494.9|10489.9|10492.6|10487.6|10494.9|10489.9|10492.3|10487.3|11
1660274100000|2022-08-12 03:15:00|10492.2|10487.2|10488.8|10483.8|10492.4|10487.4|10488.4|10483.4|33
1660274400000|2022-08-12 03:20:00|10488.6|10483.6|10488.9|10483.9|10490.1|10485.1|10487.8|10482.8|35
1660274700000|2022-08-12 03:25:00|10489.3|10484.3|10489.4|10484.4|10490|10485|10488.9|10483.9|11
1660275000000|2022-08-12 03:30:00|10489.5|10484.5|10488.9|10483.9|10491.2|10486.2|10488.9|10483.9|17
1660275300000|2022-08-12 03:35:00|10489.4|10484.4|10488.3|10483.3|10489.7|10484.7|10487.8|10482.8|13
1660275600000|2022-08-12 03:40:00|10488.5|10483.5|10488|10483|10488.8|10483.8|10486.9|10481.9|61
1660275900000|2022-08-12 03:45:00|10487.9|10482.9|10487.9|10482.9|10488.9|10483.9|10487.8|10482.8|56
1660276200000|2022-08-12 03:50:00|10487.8|10482.8|10487.4|10482.4|10488.8|10483.8|10487.1|10482.1|3
1660276500000|2022-08-12 03:55:00|10487.3|10482.3|10487.7|10482.7|10488.4|10483.4|10487.3|10482.3|36
1660276800000|2022-08-12 04:00:00|10487.6|10482.6|10486.4|10481.4|10488.4|10483.4|10486.1|10481.1|121
1660277100000|2022-08-12 04:05:00|10486.2|10481.2|10484.4|10479.4|10487|10482|10483.2|10478.2|190
1660277400000|2022-08-12 04:10:00|10484.3|10479.3|10485.7|10480.7|10487|10482|10484.3|10479.3|122
1660277700000|2022-08-12 04:15:00|10485.6|10480.6|10483.2|10478.2|10486.4|10481.4|10483.1|10478.1|36
1660278000000|2022-08-12 04:20:00|10483.3|10478.3|10484.3|10479.3|10484.9|10479.9|10481.8|10476.8|23
1660278300000|2022-08-12 04:25:00|10484.4|10479.4|10482.8|10477.8|10484.9|10479.9|10481.7|10476.7|16
1660278600000|2022-08-12 04:30:00|10482.6|10477.6|10484.1|10479.1|10485.4|10480.4|10482.6|10477.6|54
1660278900000|2022-08-12 04:35:00|10483.6|10478.6|10484.1|10479.1|10484.2|10479.2|10482.4|10477.4|38
1660279200000|2022-08-12 04:40:00|10484.2|10479.2|10488.1|10483.1|10488.2|10483.2|10484|10479|22
1660279500000|2022-08-12 04:45:00|10488.2|10483.2|10487.2|10482.2|10488.2|10483.2|10486.9|10481.9|28
1660279800000|2022-08-12 04:50:00|10487.6|10482.6|10486.6|10481.6|10487.6|10482.6|10486.2|10481.2|5
1660280100000|2022-08-12 04:55:00|10486.7|10481.7|10486.6|10481.6|10487.2|10482.2|10486.1|10481.1|47
1660280400000|2022-08-12 05:00:00|10486.7|10481.7|10487.1|10482.1|10488|10483|10485.6|10480.6|15
1660280700000|2022-08-12 05:05:00|10487.4|10482.4|10488.6|10483.6|10489.1|10484.1|10487.1|10482.1|12
1660281000000|2022-08-12 05:10:00|10488.5|10483.5|10489.1|10484.1|10490.1|10485.1|10488.4|10483.4|17
1660281300000|2022-08-12 05:15:00|10489|10484|10486.2|10481.2|10489.1|10484.1|10486.2|10481.2|6
1660281600000|2022-08-12 05:20:00|10486.4|10481.4|10484|10479|10486.5|10481.5|10483.2|10478.2|23
1660281900000|2022-08-12 05:25:00|10483.9|10478.9|10483.6|10478.6|10484.1|10479.1|10480.9|10475.9|126
1660282200000|2022-08-12 05:30:00|10483.5|10478.5|10481|10476|10484.3|10479.3|10480.6|10475.6|101
1660282500000|2022-08-12 05:35:00|10480.9|10475.9|10479.8|10474.8|10480.9|10475.9|10478.4|10473.4|177
1660282800000|2022-08-12 05:40:00|10479.9|10474.9|10480.4|10475.4|10480.7|10475.7|10478.3|10473.3|24
1660283100000|2022-08-12 05:45:00|10480.6|10475.6|10481.7|10476.7|10483|10478|10479.4|10474.4|29
1660283400000|2022-08-12 05:50:00|10481.6|10476.6|10485.1|10480.1|10485.1|10480.1|10481.1|10476.1|13
1660283700000|2022-08-12 05:55:00|10485.3|10480.3|10486.4|10481.4|10487.5|10482.5|10485|10480|167
1660284000000|2022-08-12 06:00:00|10486.2|10481.2|10487.4|10482.4|10487.7|10482.7|10478.4|10473.4|202
1660284300000|2022-08-12 06:05:00|10487.2|10482.2|10485.6|10480.6|10487.2|10482.2|10483.9|10478.9|65
1660284600000|2022-08-12 06:10:00|10485.5|10480.5|10482.5|10477.5|10485.7|10480.7|10481.7|10476.7|34
1660284900000|2022-08-12 06:15:00|10482.6|10477.6|10482.7|10477.7|10485.2|10480.2|10482.1|10477.1|17
1660285200000|2022-08-12 06:20:00|10482.8|10477.8|10486.1|10481.1|10486.6|10481.6|10482.8|10477.8|12
1660285500000|2022-08-12 06:25:00|10486.2|10481.2|10489.6|10484.6|10490.6|10485.6|10485.7|10480.7|31
1660285800000|2022-08-12 06:30:00|10489.7|10484.7|10489|10484|10490.7|10485.7|10488.3|10483.3|47
1660286100000|2022-08-12 06:35:00|10488.9|10483.9|10489.6|10484.6|10491.5|10486.5|10488.7|10483.7|50
1660286400000|2022-08-12 06:40:00|10489.7|10484.7|10486.1|10481.1|10490.2|10485.2|10484.6|10479.6|27
1660286700000|2022-08-12 06:45:00|10486.2|10481.2|10485.6|10480.6|10486.7|10481.7|10483.4|10478.4|16
1660287000000|2022-08-12 06:50:00|10485.7|10480.7|10485.7|10480.7|10486.8|10481.8|10484.3|10479.3|23
1660287300000|2022-08-12 06:55:00|10485.8|10480.8|10490.2|10485.2|10491.2|10486.2|10485.2|10480.2|65
1660287600000|2022-08-12 07:00:00|10489.8|10484.8|10491.6|10486.6|10494.6|10489.6|10488.7|10483.7|150
1660287900000|2022-08-12 07:05:00|10491.7|10486.7|10492|10487|10495.3|10490.3|10489.8|10484.8|85
1660288200000|2022-08-12 07:10:00|10491.7|10486.7|10486|10481|10492.5|10487.5|10484.9|10479.9|89
1660288500000|2022-08-12 07:15:00|10486.1|10481.1|10486.6|10481.6|10488|10483|10485.5|10480.5|40
1660288800000|2022-08-12 07:20:00|10486.8|10481.8|10495.5|10490.5|10495.7|10490.7|10486.4|10481.4|96
1660289100000|2022-08-12 07:25:00|10495.6|10490.6|10495.7|10490.7|10498.2|10493.2|10493.7|10488.7|78
1660289400000|2022-08-12 07:30:00|10495.9|10490.9|10495.4|10490.4|10497.3|10492.3|10494.4|10489.4|30
1660289700000|2022-08-12 07:35:00|10495.5|10490.5|10498|10493|10498.2|10493.2|10494|10489|66
1660290000000|2022-08-12 07:40:00|10497.9|10492.9|10497.9|10492.9|10498.9|10493.9|10496.8|10491.8|130
1660290300000|2022-08-12 07:45:00|10498|10493|10504.9|10499.9|10505.1|10500.1|10497.9|10492.9|275
1660290600000|2022-08-12 07:50:00|10504.8|10499.8|10503.7|10498.7|10505.2|10500.2|10502.8|10497.8|135
1660290900000|2022-08-12 07:55:00|10503.8|10498.8|10500.5|10495.5|10505.1|10500.1|10498.8|10493.8|115
1660291200000|2022-08-12 08:00:00|10500.6|10495.6|10502.2|10497.2|10505.5|10500.5|10500.2|10495.2|72
1660291500000|2022-08-12 08:05:00|10502.1|10497.1|10502.2|10497.2|10504.2|10499.2|10501.6|10496.6|56
1660291800000|2022-08-12 08:10:00|10502.3|10497.3|10503.2|10498.2|10505|10500|10501.3|10496.3|42
1660292100000|2022-08-12 08:15:00|10503.3|10498.3|10506|10501|10508.2|10503.2|10501.8|10496.8|81
1660292400000|2022-08-12 08:20:00|10505.9|10500.9|10507|10502|10508|10503|10504.7|10499.7|22
1660292700000|2022-08-12 08:25:00|10506.4|10501.4|10506.3|10501.3|10507.3|10502.3|10505|10500|29
1660293000000|2022-08-12 08:30:00|10506.4|10501.4|10504.3|10499.3|10506.4|10501.4|10502.4|10497.4|45
1660293300000|2022-08-12 08:35:00|10504.2|10499.2|10501.3|10496.3|10505|10500|10499|10494|49
1660293600000|2022-08-12 08:40:00|10501.4|10496.4|10501.5|10496.5|10501.8|10496.8|10499.9|10494.9|55
1660293900000|2022-08-12 08:45:00|10501.6|10496.6|10496.7|10491.7|10502.8|10497.8|10496|10491|87
1660294200000|2022-08-12 08:50:00|10496.5|10491.5|10499.7|10494.7|10500.9|10495.9|10496.5|10491.5|36
1660294500000|2022-08-12 08:55:00|10499.5|10494.5|10498.8|10493.8|10501|10496|10498|10493|20
1660294800000|2022-08-12 09:00:00|10498.7|10493.7|10503.8|10498.8|10504|10499|10498.5|10493.5|42
1660295100000|2022-08-12 09:05:00|10503.9|10498.9|10506|10501|10507|10502|10503.6|10498.6|60
1660295400000|2022-08-12 09:10:00|10505.6|10500.6|10505.3|10500.3|10506.9|10501.9|10503.5|10498.5|30
1660295700000|2022-08-12 09:15:00|10505.4|10500.4|10508.2|10503.2|10508.2|10503.2|10504|10499|123
1660296000000|2022-08-12 09:20:00|10507.9|10502.9|10507.4|10502.4|10508.2|10503.2|10504.6|10499.6|32
1660296300000|2022-08-12 09:25:00|10507.5|10502.5|10502.5|10497.5|10508.3|10503.3|10502.5|10497.5|135
1660296600000|2022-08-12 09:30:00|10502.4|10497.4|10500.8|10495.8|10504.5|10499.5|10500|10495|75
1660296900000|2022-08-12 09:35:00|10500.5|10495.5|10502.5|10497.5|10503.4|10498.4|10500|10495|41
1660297200000|2022-08-12 09:40:00|10502.4|10497.4|10503.5|10498.5|10505.7|10500.7|10502.2|10497.2|28
1660297500000|2022-08-12 09:45:00|10503.3|10498.3|10500.9|10495.9|10503.3|10498.3|10500.5|10495.5|52
1660297800000|2022-08-12 09:50:00|10501|10496|10500.9|10495.9|10502.9|10497.9|10499.4|10494.4|42
1660298100000|2022-08-12 09:55:00|10501|10496|10507|10502|10507.9|10502.9|10500.7|10495.7|151
1660298400000|2022-08-12 10:00:00|10506.7|10501.7|10507.4|10502.4|10509.4|10504.4|10506.6|10501.6|93
1660298700000|2022-08-12 10:05:00|10507.3|10502.3|10511.9|10506.9|10512|10507|10507.3|10502.3|94
1660299000000|2022-08-12 10:10:00|10511.8|10506.8|10517.7|10512.7|10518|10513|10511.7|10506.7|222
1660299300000|2022-08-12 10:15:00|10517.5|10512.5|10515.8|10510.8|10518|10513|10514.8|10509.8|83
1660299600000|2022-08-12 10:20:00|10516|10511|10513.8|10508.8|10516.8|10511.8|10512.3|10507.3|49
1660299900000|2022-08-12 10:25:00|10514|10509|10513.3|10508.3|10514.5|10509.5|10512.2|10507.2|27
1660300200000|2022-08-12 10:30:00|10513.5|10508.5|10515.7|10510.7|10517|10512|10513.3|10508.3|57
1660300500000|2022-08-12 10:35:00|10515.8|10510.8|10516.7|10511.7|10518.5|10513.5|10515.4|10510.4|53
1660300800000|2022-08-12 10:40:00|10516.9|10511.9|10517.7|10512.7|10519.2|10514.2|10515.4|10510.4|41
1660301100000|2022-08-12 10:45:00|10517.8|10512.8|10521|10516|10522.5|10517.5|10517|10512|155
1660301400000|2022-08-12 10:50:00|10520.9|10515.9|10518|10513|10521.5|10516.5|10517|10512|48
1660301700000|2022-08-12 10:55:00|10518.1|10513.1|10516.5|10511.5|10522.7|10517.7|10516.2|10511.2|74
1660302000000|2022-08-12 11:00:00|10516.2|10511.2|10520.3|10515.3|10520.3|10515.3|10516.2|10511.2|68
1660302300000|2022-08-12 11:05:00|10520.2|10515.2|10515.3|10510.3|10520.7|10515.7|10513.3|10508.3|69
1660302600000|2022-08-12 11:10:00|10515.1|10510.1|10515.6|10510.6|10517.3|10512.3|10511.7|10506.7|131
1660302900000|2022-08-12 11:15:00|10515.7|10510.7|10519.3|10514.3|10519.3|10514.3|10514.1|10509.1|66
1660303200000|2022-08-12 11:20:00|10519.7|10514.7|10525.8|10520.8|10526.8|10521.8|10519.6|10514.6|368
1660303500000|2022-08-12 11:25:00|10526.1|10521.1|10523.4|10518.4|10526.1|10521.1|10521.2|10516.2|198
1660303800000|2022-08-12 11:30:00|10522.8|10517.8|10521.8|10516.8|10523.8|10518.8|10520.8|10515.8|157
1660304100000|2022-08-12 11:35:00|10522|10517|10522.3|10517.3|10523|10518|10520|10515|94
1660304400000|2022-08-12 11:40:00|10522.4|10517.4|10523.8|10518.8|10524.4|10519.4|10522.4|10517.4|83
1660304700000|2022-08-12 11:45:00|10523.7|10518.7|10523.3|10518.3|10525.7|10520.7|10522.5|10517.5|84
1660305000000|2022-08-12 11:50:00|10523.1|10518.1|10526.2|10521.2|10527.4|10522.4|10522.2|10517.2|77
1660305300000|2022-08-12 11:55:00|10526.3|10521.3|10528.2|10523.2|10528.3|10523.3|10524.4|10519.4|158
1660305600000|2022-08-12 12:00:00|10528.4|10523.4|10527.9|10522.9|10528.7|10523.7|10525.2|10520.2|210
1660305900000|2022-08-12 12:05:00|10527.6|10522.6|10527.1|10522.1|10529.4|10524.4|10526.2|10521.2|59
1660306200000|2022-08-12 12:10:00|10526.7|10521.7|10521.9|10516.9|10527.1|10522.1|10520.7|10515.7|133
1660306500000|2022-08-12 12:15:00|10522.3|10517.3|10519.6|10514.6|10522.4|10517.4|10516.4|10511.4|128
1660306800000|2022-08-12 12:20:00|10519.5|10514.5|10514.3|10509.3|10521.7|10516.7|10512.4|10507.4|209
1660307100000|2022-08-12 12:25:00|10514.7|10509.7|10518|10513|10519.5|10514.5|10513.2|10508.2|129
1660307400000|2022-08-12 12:30:00|10518.4|10513.4|10523.7|10518.7|10524.3|10519.3|10516.5|10511.5|396
1660307700000|2022-08-12 12:35:00|10524.2|10519.2|10523.2|10518.2|10527.2|10522.2|10522.4|10517.4|108
1660308000000|2022-08-12 12:40:00|10523.4|10518.4|10532|10527|10532.3|10527.3|10522.1|10517.1|214
1660308300000|2022-08-12 12:45:00|10532.2|10527.2|10534.7|10529.7|10535.2|10530.2|10530.7|10525.7|191
1660308600000|2022-08-12 12:50:00|10534.8|10529.8|10531.9|10526.9|10534.8|10529.8|10530.4|10525.4|117
1660308900000|2022-08-12 12:55:00|10532.2|10527.2|10533.1|10528.1|10535|10530|10530.8|10525.8|99
1660309200000|2022-08-12 13:00:00|10533|10528|10529|10524|10533|10528|10528|10523|122
1660309500000|2022-08-12 13:05:00|10529.2|10524.2|10533.2|10528.2|10533.4|10528.4|10527.7|10522.7|385
1660309800000|2022-08-12 13:10:00|10533|10528|10530.3|10525.3|10535.2|10530.2|10529.6|10524.6|146
1660310100000|2022-08-12 13:15:00|10530.2|10525.2|10531|10526|10531.7|10526.7|10528.2|10523.2|53
1660310400000|2022-08-12 13:20:00|10530.7|10525.7|10526.3|10521.3|10532.3|10527.3|10524.8|10519.8|149
1660310700000|2022-08-12 13:25:00|10526.6|10521.6|10530.1|10525.1|10530.2|10525.2|10524.9|10519.9|154
1660311000000|2022-08-12 13:30:00|10530.2|10525.2|10531.9|10526.9|10534.1|10529.1|10527.6|10522.6|179
1660311300000|2022-08-12 13:35:00|10531.8|10526.8|10535.9|10530.9|10536.1|10531.1|10530.6|10525.6|171
1660311600000|2022-08-12 13:40:00|10535.8|10530.8|10532.7|10527.7|10535.9|10530.9|10529.1|10524.1|95
1660311900000|2022-08-12 13:45:00|10533|10528|10528|10523|10534.2|10529.2|10525.2|10520.2|120
1660312200000|2022-08-12 13:50:00|10527.9|10522.9|10522.4|10517.4|10530.1|10525.1|10521|10516|245
1660312500000|2022-08-12 13:55:00|10522.3|10517.3|10522.1|10517.1|10523.1|10518.1|10518.1|10513.1|383
1660312800000|2022-08-12 14:00:00|10522.2|10517.2|10544.7|10539.7|10546|10541|10522.2|10517.2|1316
1660313100000|2022-08-12 14:05:00|10544.6|10539.6|10539.9|10534.9|10546|10541|10534.6|10529.6|314
1660313400000|2022-08-12 14:10:00|10540.1|10535.1|10538.1|10533.1|10540.8|10535.8|10530.7|10525.7|486
1660313700000|2022-08-12 14:15:00|10538.2|10533.2|10538.5|10533.5|10541.9|10536.9|10533.1|10528.1|513
1660314000000|2022-08-12 14:20:00|10538.4|10533.4|10539.3|10534.3|10542.2|10537.2|10537.2|10532.2|114
1660314300000|2022-08-12 14:25:00|10539.6|10534.6|10543.1|10538.1|10543.5|10538.5|10536.8|10531.8|150
1660314600000|2022-08-12 14:30:00|10543|10538|10536.3|10531.3|10543.6|10538.6|10531.1|10526.1|142
1660314900000|2022-08-12 14:35:00|10536.2|10531.2|10545.4|10540.4|10545.8|10540.8|10534.9|10529.9|462
1660315200000|2022-08-12 14:40:00|10545.5|10540.5|10544.4|10539.4|10546|10541|10543.3|10538.3|154
1660315500000|2022-08-12 14:45:00|10544.5|10539.5|10543.7|10538.7|10548|10543|10542.5|10537.5|182
1660315800000|2022-08-12 14:50:00|10543.5|10538.5|10554.7|10549.7|10555.6|10550.6|10542.3|10537.3|451
1660316100000|2022-08-12 14:55:00|10554.8|10549.8|10551.8|10546.8|10555.4|10550.4|10550.9|10545.9|150
1660316400000|2022-08-12 15:00:00|10551.7|10546.7|10546.8|10541.8|10553.2|10548.2|10546.4|10541.4|199
1660316700000|2022-08-12 15:05:00|10546.5|10541.5|10547.6|10542.6|10548.6|10543.6|10544.9|10539.9|73
1660317000000|2022-08-12 15:10:00|10547.5|10542.5|10545|10540|10549|10544|10543.8|10538.8|85
1660317300000|2022-08-12 15:15:00|10545.1|10540.1|10543.1|10538.1|10547.3|10542.3|10540.1|10535.1|150
1660317600000|2022-08-12 15:20:00|10543|10538|10544.2|10539.2|10544.8|10539.8|10539.7|10534.7|75
1660317900000|2022-08-12 15:25:00|10544.6|10539.6|10545.4|10540.4|10547.8|10542.8|10543.7|10538.7|101
1660318200000|2022-08-12 15:30:00|10545.3|10540.3|10545.3|10540.3|10547.4|10542.4|10543.8|10538.8|106
1660318500000|2022-08-12 15:35:00|10545.2|10540.2|10548.1|10543.1|10548.2|10543.2|10542.7|10537.7|72
1660318800000|2022-08-12 15:40:00|10548.3|10543.3|10544.4|10539.4|10549.8|10544.8|10543|10538|86
1660319100000|2022-08-12 15:45:00|10544.3|10539.3|10539.9|10534.9|10544.6|10539.6|10539|10534|101
1660319400000|2022-08-12 15:50:00|10539.8|10534.8|10541.1|10536.1|10542.3|10537.3|10539.3|10534.3|69
1660319700000|2022-08-12 15:55:00|10540.8|10535.8|10540.6|10535.6|10541.6|10536.6|10538.1|10533.1|137
1660320000000|2022-08-12 16:00:00|10540.8|10535.8|10537.2|10532.2|10540.8|10535.8|10537.1|10532.1|135
1660320300000|2022-08-12 16:05:00|10537.4|10532.4|10536.6|10531.6|10538.7|10533.7|10536.3|10531.3|45
1660320600000|2022-08-12 16:10:00|10536.1|10531.1|10537.9|10532.9|10538.3|10533.3|10536.1|10531.1|74
1660320900000|2022-08-12 16:15:00|10538.2|10533.2|10539.4|10534.4|10539.6|10534.6|10537.3|10532.3|66
1660321200000|2022-08-12 16:20:00|10539.1|10534.1|10539.4|10534.4|10540.5|10535.5|10538.7|10533.7|62
1660321500000|2022-08-12 16:25:00|10539.1|10534.1|10542.3|10537.3|10543.1|10538.1|10538.5|10533.5|72
1660321800000|2022-08-12 16:30:00|10542.1|10537.1|10541.1|10536.1|10543.5|10538.5|10540.7|10535.7|34
1660322100000|2022-08-12 16:35:00|10541.5|10536.5|10540|10535|10542.9|10537.9|10539.6|10534.6|32
1660322400000|2022-08-12 16:40:00|10539.7|10534.7|10539.3|10534.3|10541.4|10536.4|10539.1|10534.1|30
1660322700000|2022-08-12 16:45:00|10539.2|10534.2|10536.6|10531.6|10539.6|10534.6|10536.6|10531.6|54
1660323000000|2022-08-12 16:50:00|10536.8|10531.8|10540.6|10535.6|10540.8|10535.8|10535.9|10530.9|75
1660323300000|2022-08-12 16:55:00|10540.5|10535.5|10540.1|10535.1|10540.8|10535.8|10538.7|10533.7|30
1660323600000|2022-08-12 17:00:00|10540|10535|10536.3|10531.3|10540|10535|10535.6|10530.6|36
1660323900000|2022-08-12 17:05:00|10536.1|10531.1|10533|10528|10536.1|10531.1|10531.7|10526.7|124
1660324200000|2022-08-12 17:10:00|10533.1|10528.1|10532.3|10527.3|10534.6|10529.6|10532|10527|52
1660324500000|2022-08-12 17:15:00|10532.6|10527.6|10531.2|10526.2|10532.8|10527.8|10531|10526|71
1660324800000|2022-08-12 17:20:00|10531.6|10526.6|10531|10526|10531.9|10526.9|10530.1|10525.1|40
1660325100000|2022-08-12 17:25:00|10531.2|10526.2|10532.3|10527.3|10532.5|10527.5|10530.4|10525.4|33
1660325400000|2022-08-12 17:30:00|10532.1|10527.1|10532.7|10527.7|10533.4|10528.4|10531.1|10526.1|268
1660325700000|2022-08-12 17:35:00|10532.4|10527.4|10532.7|10527.7|10533.2|10528.2|10529.8|10524.8|74
1660326000000|2022-08-12 17:40:00|10532.4|10527.4|10534.2|10529.2|10534.3|10529.3|10532|10527|20
1660326300000|2022-08-12 17:45:00|10534.1|10529.1|10533.9|10528.9|10534.5|10529.5|10533.4|10528.4|74
1660326600000|2022-08-12 17:50:00|10533.8|10528.8|10534.1|10529.1|10534.5|10529.5|10533.2|10528.2|41
1660326900000|2022-08-12 17:55:00|10534|10529|10534.5|10529.5|10534.5|10529.5|10532.4|10527.4|45
1660327200000|2022-08-12 18:00:00|10534.2|10529.2|10534.9|10529.9|10536.2|10531.2|10533.6|10528.6|38
1660327500000|2022-08-12 18:05:00|10535.1|10530.1|10533|10528|10535.1|10530.1|10532.6|10527.6|133
1660327800000|2022-08-12 18:10:00|10532.9|10527.9|10530.1|10525.1|10533.1|10528.1|10529.9|10524.9|36
1660328100000|2022-08-12 18:15:00|10530.2|10525.2|10530|10525|10530.7|10525.7|10529.3|10524.3|73
1660328400000|2022-08-12 18:20:00|10530.3|10525.3|10531.7|10526.7|10532.7|10527.7|10530|10525|47
1660328700000|2022-08-12 18:25:00|10531.8|10526.8|10529.9|10524.9|10532|10527|10529.3|10524.3|122
1660329000000|2022-08-12 18:30:00|10529.7|10524.7|10531.9|10526.9|10534|10529|10529.6|10524.6|82
1660329300000|2022-08-12 18:35:00|10532|10527|10532.8|10527.8|10532.9|10527.9|10531.4|10526.4|24
1660329600000|2022-08-12 18:40:00|10532.9|10527.9|10530.4|10525.4|10532.9|10527.9|10530.4|10525.4|192
1660329900000|2022-08-12 18:45:00|10530.7|10525.7|10531.6|10526.6|10533.3|10528.3|10530.5|10525.5|17
1660330200000|2022-08-12 18:50:00|10531.4|10526.4|10532.2|10527.2|10533|10528|10530.4|10525.4|171
1660330500000|2022-08-12 18:55:00|10532.3|10527.3|10530.8|10525.8|10532.9|10527.9|10530.4|10525.4|213
1660330800000|2022-08-12 19:00:00|10530.9|10525.9|10533.7|10528.7|10534.7|10529.7|10530.8|10525.8|60
1660331100000|2022-08-12 19:05:00|10533.6|10528.6|10531.5|10526.5|10534.4|10529.4|10531.4|10526.4|44
1660331400000|2022-08-12 19:10:00|10531.7|10526.7|10530.9|10525.9|10532|10527|10529.9|10524.9|78
1660331700000|2022-08-12 19:15:00|10530.7|10525.7|10531.4|10526.4|10532.9|10527.9|10530.1|10525.1|82
1660332000000|2022-08-12 19:20:00|10531.8|10526.8|10533.4|10528.4|10534.7|10529.7|10531.7|10526.7|24
1660332300000|2022-08-12 19:25:00|10532.9|10527.9|10532.9|10527.9|10535|10530|10532.9|10527.9|63
1660332600000|2022-08-12 19:30:00|10533.2|10528.2|10532.7|10527.7|10533.7|10528.7|10532.1|10527.1|8
1660332900000|2022-08-12 19:35:00|10532.6|10527.6|10531.4|10526.4|10534|10529|10530.9|10525.9|16
1660333200000|2022-08-12 19:40:00|10531.7|10526.7|10530.9|10525.9|10532.2|10527.2|10530.6|10525.6|25
1660333500000|2022-08-12 19:45:00|10531.1|10526.1|10529.9|10524.9|10532.1|10527.1|10529.8|10524.8|55
1660333800000|2022-08-12 19:50:00|10529.8|10524.8|10530.4|10525.4|10530.9|10525.9|10529.6|10524.6|22
1660334100000|2022-08-12 19:55:00|10530.3|10525.3|10533.7|10528.7|10534.1|10529.1|10529.9|10524.9|98
1660334400000|2022-08-12 20:00:00|10533.8|10528.8|10534.1|10529.1|10536.2|10531.2|10532.6|10527.6|114
1660334700000|2022-08-12 20:05:00|10533.9|10528.9|10536.7|10531.7|10536.9|10531.9|10533.8|10528.8|91
1660335000000|2022-08-12 20:10:00|10536.6|10531.6|10536.4|10531.4|10536.7|10531.7|10535.4|10530.4|3
1660335300000|2022-08-12 20:15:00|10536.7|10531.7|10536.3|10531.3|10536.9|10531.9|10535.9|10530.9|22
1660335600000|2022-08-12 20:20:00|10536.2|10531.2|10534.9|10529.9|10536.9|10531.9|10534.9|10529.9|20
1660335900000|2022-08-12 20:25:00|10535|10530|10536.3|10531.3|10537.4|10532.4|10535|10530|37
1660336200000|2022-08-12 20:30:00|10536.2|10531.2|10535.8|10530.8|10536.2|10531.2|10535.6|10530.6|16
1660336500000|2022-08-12 20:35:00|10535.7|10530.7|10535.4|10530.4|10536.2|10531.2|10535.3|10530.3|0
1660336800000|2022-08-12 20:40:00|10535.7|10530.7|10535.4|10530.4|10536.4|10531.4|10535.1|10530.1|9
1660337100000|2022-08-12 20:45:00|10535.3|10530.3|10537.4|10532.4|10537.4|10532.4|10535.1|10530.1|12
1660337400000|2022-08-12 20:50:00|10537.3|10532.3|10535.9|10530.9|10537.7|10532.7|10535.2|10530.2|1
1660337700000|2022-08-12 20:55:00|10535.8|10530.8|10536.2|10529.2|10536.4|10531.4|10533.5|10528.5|20
1660521600000|2022-08-15 00:00:00|10537.9|10532.9|10537.3|10532.3|10538.1|10533.1|10534.4|10529.4|26
1660521900000|2022-08-15 00:05:00|10537.5|10532.5|10534.3|10529.3|10538.4|10533.4|10534.3|10529.3|22
1660522200000|2022-08-15 00:10:00|10534.4|10529.4|10535.3|10530.3|10536.3|10531.3|10533.8|10528.8|33
1660522500000|2022-08-15 00:15:00|10535.1|10530.1|10533.8|10528.8|10535.1|10530.1|10533.4|10528.4|34
1660522800000|2022-08-15 00:20:00|10533.9|10528.9|10531.8|10526.8|10534.8|10529.8|10531.1|10526.1|44
1660523100000|2022-08-15 00:25:00|10531.3|10526.3|10530.3|10525.3|10531.8|10526.8|10530|10525|52
1660523400000|2022-08-15 00:30:00|10530.4|10525.4|10528.8|10523.8|10531.7|10526.7|10527.4|10522.4|23
1660523700000|2022-08-15 00:35:00|10528.9|10523.9|10528.8|10523.8|10529.5|10524.5|10528.4|10523.4|8
1660524000000|2022-08-15 00:40:00|10529|10524|10531.5|10526.5|10532|10527|10528.5|10523.5|15
1660524300000|2022-08-15 00:45:00|10531.4|10526.4|10529.8|10524.8|10532|10527|10529.5|10524.5|7
1660524600000|2022-08-15 00:50:00|10529.7|10524.7|10522.9|10517.9|10529.7|10524.7|10522.9|10517.9|88
1660524900000|2022-08-15 00:55:00|10523.3|10518.3|10525.3|10520.3|10526.5|10521.5|10523.3|10518.3|37
1660525200000|2022-08-15 01:00:00|10525.5|10520.5|10526.8|10521.8|10526.8|10521.8|10523.3|10518.3|14
1660525500000|2022-08-15 01:05:00|10527|10522|10528.4|10523.4|10528.9|10523.9|10526.8|10521.8|28
1660525800000|2022-08-15 01:10:00|10528.3|10523.3|10530.2|10525.2|10531.2|10526.2|10526.7|10521.7|18
1660526100000|2022-08-15 01:15:00|10530.5|10525.5|10528.8|10523.8|10531.3|10526.3|10527.5|10522.5|43
1660526400000|2022-08-15 01:20:00|10528.9|10523.9|10534.3|10529.3|10536.8|10531.8|10528.9|10523.9|25
1660526700000|2022-08-15 01:25:00|10534.5|10529.5|10536.9|10531.9|10537|10532|10534.3|10529.3|26
1660527000000|2022-08-15 01:30:00|10536.8|10531.8|10537.3|10532.3|10538.8|10533.8|10536|10531|84
1660527300000|2022-08-15 01:35:00|10537|10532|10533.8|10528.8|10537|10532|10533.3|10528.3|22
1660527600000|2022-08-15 01:40:00|10534|10529|10534.1|10529.1|10535.2|10530.2|10532.7|10527.7|12
1660527900000|2022-08-15 01:45:00|10534.2|10529.2|10535|10530|10536.6|10531.6|10533.8|10528.8|27
1660528200000|2022-08-15 01:50:00|10535.1|10530.1|10534.9|10529.9|10536.7|10531.7|10534.7|10529.7|8
1660528500000|2022-08-15 01:55:00|10534.7|10529.7|10535.2|10530.2|10535.5|10530.5|10533.5|10528.5|6
1660528800000|2022-08-15 02:00:00|10535|10530|10541.1|10536.1|10541.2|10536.2|10535|10530|62
1660529100000|2022-08-15 02:05:00|10541.2|10536.2|10543.7|10538.7|10543.9|10538.9|10541.2|10536.2|58
1660529400000|2022-08-15 02:10:00|10543.5|10538.5|10543|10538|10543.7|10538.7|10542.4|10537.4|49
1660529700000|2022-08-15 02:15:00|10542.9|10537.9|10545.2|10540.2|10545.2|10540.2|10542.5|10537.5|73
1660530000000|2022-08-15 02:20:00|10545.1|10540.1|10543.7|10538.7|10545.7|10540.7|10542.7|10537.7|22
1660530300000|2022-08-15 02:25:00|10543.6|10538.6|10543.7|10538.7|10545.2|10540.2|10542.7|10537.7|11
1660530600000|2022-08-15 02:30:00|10544.2|10539.2|10545.2|10540.2|10547|10542|10543.7|10538.7|67
1660530900000|2022-08-15 02:35:00|10545.3|10540.3|10546.6|10541.6|10547|10542|10544.7|10539.7|19
1660531200000|2022-08-15 02:40:00|10546.4|10541.4|10547.6|10542.6|10547.9|10542.9|10546.2|10541.2|35
1660531500000|2022-08-15 02:45:00|10547.8|10542.8|10549.1|10544.1|10549.5|10544.5|10547.8|10542.8|44
1660531800000|2022-08-15 02:50:00|10549.2|10544.2|10547.2|10542.2|10549.5|10544.5|10546|10541|52
1660532100000|2022-08-15 02:55:00|10546.7|10541.7|10545.7|10540.7|10546.7|10541.7|10543.7|10538.7|72
1660532400000|2022-08-15 03:00:00|10545.6|10540.6|10547.5|10542.5|10547.5|10542.5|10545.2|10540.2|28
1660532700000|2022-08-15 03:05:00|10547.7|10542.7|10546.2|10541.2|10548.5|10543.5|10545.7|10540.7|34
1660533000000|2022-08-15 03:10:00|10546.5|10541.5|10545|10540|10546.6|10541.6|10544.3|10539.3|16
1660533300000|2022-08-15 03:15:00|10545.1|10540.1|10545.4|10540.4|10546.7|10541.7|10545|10540|40
1660533600000|2022-08-15 03:20:00|10545.6|10540.6|10544.9|10539.9|10545.6|10540.6|10544.6|10539.6|31
1660533900000|2022-08-15 03:25:00|10545|10540|10544.4|10539.4|10545.3|10540.3|10544.2|10539.2|33
1660534200000|2022-08-15 03:30:00|10544.5|10539.5|10545|10540|10545|10540|10543.8|10538.8|18
1660534500000|2022-08-15 03:35:00|10544.9|10539.9|10544.7|10539.7|10545.3|10540.3|10544|10539|36
1660534800000|2022-08-15 03:40:00|10544.6|10539.6|10544.2|10539.2|10545.4|10540.4|10544|10539|54
1660535100000|2022-08-15 03:45:00|10544|10539|10541.2|10536.2|10544|10539|10539.1|10534.1|77
1660535400000|2022-08-15 03:50:00|10541.4|10536.4|10540.1|10535.1|10541.4|10536.4|10540.1|10535.1|86
1660535700000|2022-08-15 03:55:00|10540.2|10535.2|10540.1|10535.1|10541.1|10536.1|10539.3|10534.3|315
1660536000000|2022-08-15 04:00:00|10540.3|10535.3|10541.1|10536.1|10542|10537|10539.3|10534.3|245
1660536300000|2022-08-15 04:05:00|10540.9|10535.9|10539.7|10534.7|10542|10537|10539.7|10534.7|66
1660536600000|2022-08-15 04:10:00|10539.8|10534.8|10540.3|10535.3|10540.8|10535.8|10539.3|10534.3|6
1660536900000|2022-08-15 04:15:00|10540.1|10535.1|10538.7|10533.7|10540.8|10535.8|10538.7|10533.7|7
1660537200000|2022-08-15 04:20:00|10538.8|10533.8|10538.1|10533.1|10539.1|10534.1|10536.7|10531.7|24
1660537500000|2022-08-15 04:25:00|10538|10533|10540.1|10535.1|10540.1|10535.1|10538|10533|6
1660537800000|2022-08-15 04:30:00|10540.2|10535.2|10538.5|10533.5|10540.4|10535.4|10537.7|10532.7|10
1660538100000|2022-08-15 04:35:00|10538.4|10533.4|10539.4|10534.4|10540.1|10535.1|10537.3|10532.3|9
1660538400000|2022-08-15 04:40:00|10539|10534|10540.7|10535.7|10541.3|10536.3|10538.6|10533.6|21
1660538700000|2022-08-15 04:45:00|10540.5|10535.5|10542|10537|10542|10537|10540|10535|32
1660539000000|2022-08-15 04:50:00|10541.8|10536.8|10542.2|10537.2|10543|10538|10541.8|10536.8|15
1660539300000|2022-08-15 04:55:00|10542.3|10537.3|10542.8|10537.8|10543.4|10538.4|10542|10537|20
1660539600000|2022-08-15 05:00:00|10543|10538|10542.5|10537.5|10543.4|10538.4|10542.1|10537.1|10
1660539900000|2022-08-15 05:05:00|10542.2|10537.2|10542.2|10537.2|10542.7|10537.7|10541.5|10536.5|13
1660540200000|2022-08-15 05:10:00|10542.1|10537.1|10542.2|10537.2|10543.4|10538.4|10541.9|10536.9|6
1660540500000|2022-08-15 05:15:00|10542.1|10537.1|10543.7|10538.7|10544|10539|10542.1|10537.1|2
1660540800000|2022-08-15 05:20:00|10543.8|10538.8|10547.1|10542.1|10547.8|10542.8|10543.8|10538.8|21
1660541100000|2022-08-15 05:25:00|10547.2|10542.2|10545|10540|10547.4|10542.4|10545|10540|10
1660541400000|2022-08-15 05:30:00|10545.1|10540.1|10547.6|10542.6|10547.7|10542.7|10544.4|10539.4|20
1660541700000|2022-08-15 05:35:00|10547.5|10542.5|10546.9|10541.9|10548|10543|10546.5|10541.5|26
1660542000000|2022-08-15 05:40:00|10547.4|10542.4|10547.4|10542.4|10548|10543|10547.1|10542.1|61
1660542300000|2022-08-15 05:45:00|10547.7|10542.7|10549.3|10544.3|10549.4|10544.4|10546.7|10541.7|93
1660542600000|2022-08-15 05:50:00|10549.4|10544.4|10550.7|10545.7|10551.2|10546.2|10549.2|10544.2|26
1660542900000|2022-08-15 05:55:00|10550.9|10545.9|10550.3|10545.3|10551.2|10546.2|10548.6|10543.6|26
1660543200000|2022-08-15 06:00:00|10550.2|10545.2|10548.6|10543.6|10550.8|10545.8|10548.3|10543.3|65
1660543500000|2022-08-15 06:05:00|10548.5|10543.5|10545.7|10540.7|10549|10544|10544.2|10539.2|35
1660543800000|2022-08-15 06:10:00|10545.8|10540.8|10548|10543|10549.8|10544.8|10545.8|10540.8|25
1660544100000|2022-08-15 06:15:00|10548.2|10543.2|10546.9|10541.9|10548.8|10543.8|10546.6|10541.6|36
1660544400000|2022-08-15 06:20:00|10547|10542|10548|10543|10548.2|10543.2|10545|10540|60
1660544700000|2022-08-15 06:25:00|10548.1|10543.1|10551.3|10546.3|10551.3|10546.3|10546.9|10541.9|75
1660545000000|2022-08-15 06:30:00|10551.5|10546.5|10554.3|10549.3|10556.7|10551.7|10551.5|10546.5|206
1660545300000|2022-08-15 06:35:00|10554.4|10549.4|10553.8|10548.8|10556|10551|10553.7|10548.7|54
1660545600000|2022-08-15 06:40:00|10553.7|10548.7|10551.1|10546.1|10554.4|10549.4|10550.7|10545.7|39
1660545900000|2022-08-15 06:45:00|10551|10546|10553.1|10548.1|10553.3|10548.3|10551|10546|60
1660546200000|2022-08-15 06:50:00|10553.2|10548.2|10553.7|10548.7|10555|10550|10552|10547|40
1660546500000|2022-08-15 06:55:00|10553.3|10548.3|10554.7|10549.7|10555.7|10550.7|10552.3|10547.3|34
1660546800000|2022-08-15 07:00:00|10554.6|10549.6|10552.3|10547.3|10555.7|10550.7|10551.7|10546.7|80
1660547100000|2022-08-15 07:05:00|10552.4|10547.4|10557.8|10552.8|10558|10553|10552.3|10547.3|144
1660547400000|2022-08-15 07:10:00|10558|10553|10557.2|10552.2|10562|10557|10555.8|10550.8|178
1660547700000|2022-08-15 07:15:00|10557.3|10552.3|10559.8|10554.8|10561.5|10556.5|10557.3|10552.3|83
1660548000000|2022-08-15 07:20:00|10560.1|10555.1|10556.6|10551.6|10562.1|10557.1|10556.5|10551.5|182
1660548300000|2022-08-15 07:25:00|10556.5|10551.5|10559.8|10554.8|10559.8|10554.8|10552.8|10547.8|70
1660548600000|2022-08-15 07:30:00|10560.1|10555.1|10556.6|10551.6|10560.1|10555.1|10555.8|10550.8|44
1660548900000|2022-08-15 07:35:00|10556.5|10551.5|10555.8|10550.8|10557.8|10552.8|10553.6|10548.6|65
1660549200000|2022-08-15 07:40:00|10555.9|10550.9|10557.1|10552.1|10557.6|10552.6|10554.8|10549.8|22
1660549500000|2022-08-15 07:45:00|10556.8|10551.8|10558.2|10553.2|10559.1|10554.1|10554.8|10549.8|44
1660549800000|2022-08-15 07:50:00|10558.3|10553.3|10561.5|10556.5|10562.5|10557.5|10557.9|10552.9|52
1660550100000|2022-08-15 07:55:00|10561.1|10556.1|10561.5|10556.5|10562.1|10557.1|10560|10555|53
1660550400000|2022-08-15 08:00:00|10561.2|10556.2|10562.1|10557.1|10564.1|10559.1|10559.8|10554.8|87
1660550700000|2022-08-15 08:05:00|10562.2|10557.2|10563.1|10558.1|10563.1|10558.1|10558.6|10553.6|78
1660551000000|2022-08-15 08:10:00|10563.2|10558.2|10560.2|10555.2|10563.5|10558.5|10560|10555|98
1660551300000|2022-08-15 08:15:00|10560.1|10555.1|10562.8|10557.8|10564.1|10559.1|10559.6|10554.6|79
1660551600000|2022-08-15 08:20:00|10562.9|10557.9|10564.9|10559.9|10565.1|10560.1|10562.8|10557.8|164
1660551900000|2022-08-15 08:25:00|10565|10560|10564.1|10559.1|10567|10562|10564|10559|120
1660552200000|2022-08-15 08:30:00|10564|10559|10564.9|10559.9|10566|10561|10563|10558|80
1660552500000|2022-08-15 08:35:00|10564.8|10559.8|10567.1|10562.1|10567.1|10562.1|10564|10559|91
1660552800000|2022-08-15 08:40:00|10567|10562|10574.6|10569.6|10575.8|10570.8|10566.9|10561.9|340
1660553100000|2022-08-15 08:45:00|10574.9|10569.9|10582.1|10577.1|10582.6|10577.6|10573.4|10568.4|426
1660553400000|2022-08-15 08:50:00|10582|10577|10583.3|10578.3|10583.3|10578.3|10580.1|10575.1|145
1660553700000|2022-08-15 08:55:00|10583.5|10578.5|10583.3|10578.3|10588.4|10583.4|10582.8|10577.8|321
1660554000000|2022-08-15 09:00:00|10583.5|10578.5|10580.3|10575.3|10585.1|10580.1|10580.2|10575.2|119
1660554300000|2022-08-15 09:05:00|10580.5|10575.5|10583.5|10578.5|10585.9|10580.9|10579.5|10574.5|104
1660554600000|2022-08-15 09:10:00|10583.4|10578.4|10587.4|10582.4|10587.7|10582.7|10582.9|10577.9|78
1660554900000|2022-08-15 09:15:00|10586.9|10581.9|10591.8|10586.8|10592.1|10587.1|10584.1|10579.1|287
1660555200000|2022-08-15 09:20:00|10592|10587|10592.8|10587.8|10594.4|10589.4|10591.3|10586.3|277
1660555500000|2022-08-15 09:25:00|10592.7|10587.7|10594.2|10589.2|10595|10590|10592|10587|260
1660555800000|2022-08-15 09:30:00|10594.1|10589.1|10600.2|10595.2|10600.5|10595.5|10593.8|10588.8|308
1660556100000|2022-08-15 09:35:00|10600.1|10595.1|10594.6|10589.6|10600.6|10595.6|10594.6|10589.6|140
1660556400000|2022-08-15 09:40:00|10594.7|10589.7|10594.6|10589.6|10595|10590|10592.6|10587.6|306
1660556700000|2022-08-15 09:45:00|10594.5|10589.5|10593|10588|10595|10590|10592.2|10587.2|59
1660557000000|2022-08-15 09:50:00|10592.9|10587.9|10595.8|10590.8|10597|10592|10592.6|10587.6|81
1660557300000|2022-08-15 09:55:00|10596|10591|10593.1|10588.1|10596|10591|10593.1|10588.1|73
1660557600000|2022-08-15 10:00:00|10593.2|10588.2|10588.8|10583.8|10593.6|10588.6|10586.9|10581.9|142
1660557900000|2022-08-15 10:05:00|10588.7|10583.7|10589.4|10584.4|10590.1|10585.1|10587.4|10582.4|62
1660558200000|2022-08-15 10:10:00|10589.6|10584.6|10592.4|10587.4|10593.4|10588.4|10589.4|10584.4|105
1660558500000|2022-08-15 10:15:00|10592.2|10587.2|10594|10589|10594.6|10589.6|10592.1|10587.1|229
1660558800000|2022-08-15 10:20:00|10594.1|10589.1|10599.1|10594.1|10599.9|10594.9|10592.9|10587.9|134
1660559100000|2022-08-15 10:25:00|10599.2|10594.2|10601|10596|10601.1|10596.1|10596.4|10591.4|425
1660559400000|2022-08-15 10:30:00|10600.9|10595.9|10596.8|10591.8|10601.6|10596.6|10596.1|10591.1|218
1660559700000|2022-08-15 10:35:00|10596.9|10591.9|10599.8|10594.8|10600.1|10595.1|10596.9|10591.9|69
1660560000000|2022-08-15 10:40:00|10599.7|10594.7|10595.8|10590.8|10599.8|10594.8|10594.1|10589.1|77
1660560300000|2022-08-15 10:45:00|10596.1|10591.1|10592.8|10587.8|10596.1|10591.1|10592.4|10587.4|58
1660560600000|2022-08-15 10:50:00|10592.9|10587.9|10587.9|10582.9|10594.1|10589.1|10587.1|10582.1|61
1660560900000|2022-08-15 10:55:00|10588.1|10583.1|10586.4|10581.4|10589|10584|10584.8|10579.8|128
1660561200000|2022-08-15 11:00:00|10586.3|10581.3|10589.2|10584.2|10591.2|10586.2|10585.8|10580.8|105
1660561500000|2022-08-15 11:05:00|10589.1|10584.1|10587.2|10582.2|10590.8|10585.8|10586.4|10581.4|85
1660561800000|2022-08-15 11:10:00|10587.1|10582.1|10585.7|10580.7|10588.1|10583.1|10584.9|10579.9|70
1660562100000|2022-08-15 11:15:00|10585.6|10580.6|10586.6|10581.6|10587.8|10582.8|10582.8|10577.8|334
1660562400000|2022-08-15 11:20:00|10586.4|10581.4|10586.8|10581.8|10587.1|10582.1|10581.9|10576.9|80
1660562700000|2022-08-15 11:25:00|10586.9|10581.9|10587.6|10582.6|10589.1|10584.1|10586.3|10581.3|129
1660563000000|2022-08-15 11:30:00|10587.5|10582.5|10591.6|10586.6|10591.6|10586.6|10586.8|10581.8|53
1660563300000|2022-08-15 11:35:00|10591.5|10586.5|10591.6|10586.6|10593.1|10588.1|10590.2|10585.2|105
1660563600000|2022-08-15 11:40:00|10592|10587|10593.2|10588.2|10593.7|10588.7|10591.6|10586.6|20
1660563900000|2022-08-15 11:45:00|10593.1|10588.1|10592.1|10587.1|10593.6|10588.6|10589.2|10584.2|62
1660564200000|2022-08-15 11:50:00|10592.6|10587.6|10595|10590|10596.4|10591.4|10591.6|10586.6|88
1660564500000|2022-08-15 11:55:00|10594.8|10589.8|10591.4|10586.4|10595.2|10590.2|10589.4|10584.4|160
1660564800000|2022-08-15 12:00:00|10591.1|10586.1|10591.6|10586.6|10594.7|10589.7|10590.8|10585.8|94
1660565100000|2022-08-15 12:05:00|10591.1|10586.1|10591.9|10586.9|10593.1|10588.1|10588.8|10583.8|108
1660565400000|2022-08-15 12:10:00|10592.1|10587.1|10590.7|10585.7|10595.1|10590.1|10590.1|10585.1|182
1660565700000|2022-08-15 12:15:00|10590.6|10585.6|10587.2|10582.2|10592.2|10587.2|10586.5|10581.5|191
1660566000000|2022-08-15 12:20:00|10587.1|10582.1|10581.7|10576.7|10587.1|10582.1|10579.6|10574.6|235
1660566300000|2022-08-15 12:25:00|10581.6|10576.6|10580.4|10575.4|10583.1|10578.1|10572.4|10567.4|388
1660566600000|2022-08-15 12:30:00|10580.6|10575.6|10575.3|10570.3|10580.6|10575.6|10567.9|10562.9|478
1660566900000|2022-08-15 12:35:00|10575.4|10570.4|10581.6|10576.6|10582.6|10577.6|10572.9|10567.9|367
1660567200000|2022-08-15 12:40:00|10581.7|10576.7|10585.4|10580.4|10587.1|10582.1|10579.8|10574.8|659
1660567500000|2022-08-15 12:45:00|10585.6|10580.6|10584.9|10579.9|10588.2|10583.2|10582.1|10577.1|320
1660567800000|2022-08-15 12:50:00|10585.1|10580.1|10583.1|10578.1|10588.7|10583.7|10582.3|10577.3|127
1660568100000|2022-08-15 12:55:00|10583|10578|10583.7|10578.7|10584.5|10579.5|10578.4|10573.4|136
1660568400000|2022-08-15 13:00:00|10583.6|10578.6|10586.4|10581.4|10587|10582|10578.9|10573.9|179
1660568700000|2022-08-15 13:05:00|10586.6|10581.6|10583.1|10578.1|10588.1|10583.1|10583.1|10578.1|114
1660569000000|2022-08-15 13:10:00|10583.6|10578.6|10576.6|10571.6|10585.2|10580.2|10576.1|10571.1|165
1660569300000|2022-08-15 13:15:00|10576.7|10571.7|10580.2|10575.2|10580.4|10575.4|10574.7|10569.7|163
1660569600000|2022-08-15 13:20:00|10580.4|10575.4|10574.7|10569.7|10581.2|10576.2|10572.7|10567.7|255
1660569900000|2022-08-15 13:25:00|10574.6|10569.6|10565.9|10560.9|10574.6|10569.6|10564.2|10559.2|347
1660570200000|2022-08-15 13:30:00|10565.7|10560.7|10569.1|10564.1|10570.8|10565.8|10565.2|10560.2|312
1660570500000|2022-08-15 13:35:00|10568.6|10563.6|10574.7|10569.7|10575|10570|10568.3|10563.3|432
1660570800000|2022-08-15 13:40:00|10574.9|10569.9|10578.3|10573.3|10578.3|10573.3|10573.2|10568.2|157
1660571100000|2022-08-15 13:45:00|10578.6|10573.6|10584.4|10579.4|10584.4|10579.4|10576.9|10571.9|164
1660571400000|2022-08-15 13:50:00|10584.6|10579.6|10585.7|10580.7|10587|10582|10583.6|10578.6|441
1660571700000|2022-08-15 13:55:00|10585.8|10580.8|10585.4|10580.4|10590.1|10585.1|10584.6|10579.6|238
1660572000000|2022-08-15 14:00:00|10585.6|10580.6|10584.6|10579.6|10587.1|10582.1|10583.9|10578.9|138
1660572300000|2022-08-15 14:05:00|10584.8|10579.8|10588.6|10583.6|10590.5|10585.5|10584.6|10579.6|143
1660572600000|2022-08-15 14:10:00|10588.4|10583.4|10593.2|10588.2|10593.4|10588.4|10587.8|10582.8|337
1660572900000|2022-08-15 14:15:00|10593.1|10588.1|10594.2|10589.2|10594.7|10589.7|10589.9|10584.9|189
1660573200000|2022-08-15 14:20:00|10594.3|10589.3|10592.2|10587.2|10596.1|10591.1|10589.7|10584.7|150
1660573500000|2022-08-15 14:25:00|10592.1|10587.1|10588.5|10583.5|10593.8|10588.8|10588|10583|134
1660573800000|2022-08-15 14:30:00|10588.7|10583.7|10595.4|10590.4|10595.6|10590.6|10587.9|10582.9|190
1660574100000|2022-08-15 14:35:00|10595.1|10590.1|10593.1|10588.1|10597.5|10592.5|10592.5|10587.5|183
1660574400000|2022-08-15 14:40:00|10592.9|10587.9|10591.7|10586.7|10593.9|10588.9|10589.9|10584.9|144
1660574700000|2022-08-15 14:45:00|10591.8|10586.8|10589.4|10584.4|10592.1|10587.1|10585.6|10580.6|134
1660575000000|2022-08-15 14:50:00|10589.2|10584.2|10590.4|10585.4|10592.2|10587.2|10586.2|10581.2|190
1660575300000|2022-08-15 14:55:00|10590.3|10585.3|10590.1|10585.1|10592.6|10587.6|10588.9|10583.9|139
1660575600000|2022-08-15 15:00:00|10590.4|10585.4|10593.7|10588.7|10593.7|10588.7|10587.7|10582.7|240
1660575900000|2022-08-15 15:05:00|10593.4|10588.4|10599.2|10594.2|10600|10595|10592.7|10587.7|237
1660576200000|2022-08-15 15:10:00|10599|10594|10598.4|10593.4|10599.5|10594.5|10596.5|10591.5|68
1660576500000|2022-08-15 15:15:00|10598.5|10593.5|10597.4|10592.4|10599.5|10594.5|10596|10591|83
1660576800000|2022-08-15 15:20:00|10597.5|10592.5|10599.2|10594.2|10599.3|10594.3|10595.4|10590.4|81
1660577100000|2022-08-15 15:25:00|10599|10594|10594.4|10589.4|10599.7|10594.7|10593|10588|135
1660577400000|2022-08-15 15:30:00|10594.7|10589.7|10593.4|10588.4|10595.5|10590.5|10593.4|10588.4|75
1660577700000|2022-08-15 15:35:00|10593|10588|10591.3|10586.3|10595.3|10590.3|10590|10585|150
1660578000000|2022-08-15 15:40:00|10591.1|10586.1|10592.9|10587.9|10594.6|10589.6|10591.1|10586.1|80
1660578300000|2022-08-15 15:45:00|10592.8|10587.8|10594.5|10589.5|10594.9|10589.9|10591.5|10586.5|67
1660578600000|2022-08-15 15:50:00|10594.4|10589.4|10594.5|10589.5|10594.5|10589.5|10592|10587|85
1660578900000|2022-08-15 15:55:00|10594.6|10589.6|10594.9|10589.9|10596.2|10591.2|10593.4|10588.4|73
1660579200000|2022-08-15 16:00:00|10595|10590|10600.3|10595.3|10600.3|10595.3|10594.6|10589.6|173
1660579500000|2022-08-15 16:05:00|10600.5|10595.5|10604.2|10599.2|10605.2|10600.2|10600.3|10595.3|269
1660579800000|2022-08-15 16:10:00|10604.3|10599.3|10603.5|10598.5|10605.8|10600.8|10603|10598|172
1660580100000|2022-08-15 16:15:00|10603.4|10598.4|10607.2|10602.2|10607.2|10602.2|10603.3|10598.3|473
1660580400000|2022-08-15 16:20:00|10607|10602|10606.2|10601.2|10607.3|10602.3|10605.7|10600.7|151
1660580700000|2022-08-15 16:25:00|10606.3|10601.3|10605.5|10600.5|10606.8|10601.8|10605.3|10600.3|60
1660581000000|2022-08-15 16:30:00|10605.6|10600.6|10605.2|10600.2|10605.6|10600.6|10601.6|10596.6|117
1660581300000|2022-08-15 16:35:00|10605.5|10600.5|10605|10600|10606.3|10601.3|10603.9|10598.9|169
1660581600000|2022-08-15 16:40:00|10604.8|10599.8|10605.8|10600.8|10606.2|10601.2|10604.5|10599.5|45
1660581900000|2022-08-15 16:45:00|10605.6|10600.6|10606.8|10601.8|10606.8|10601.8|10604.6|10599.6|93
1660582200000|2022-08-15 16:50:00|10606.5|10601.5|10605.5|10600.5|10606.5|10601.5|10604.8|10599.8|51
1660582500000|2022-08-15 16:55:00|10605.3|10600.3|10603.3|10598.3|10606|10601|10603.2|10598.2|68
1660582800000|2022-08-15 17:00:00|10603.6|10598.6|10602.6|10597.6|10605|10600|10601.1|10596.1|113
1660583100000|2022-08-15 17:05:00|10601.8|10596.8|10605|10600|10605.8|10600.8|10601.8|10596.8|349
1660583400000|2022-08-15 17:10:00|10605.3|10600.3|10607.2|10602.2|10607.2|10602.2|10603.2|10598.2|96
1660583700000|2022-08-15 17:15:00|10607.5|10602.5|10608.5|10603.5|10608.5|10603.5|10605.5|10600.5|144
1660584000000|2022-08-15 17:20:00|10608.2|10603.2|10608.2|10603.2|10608.8|10603.8|10607.8|10602.8|60
1660584300000|2022-08-15 17:25:00|10608.4|10603.4|10608.8|10603.8|10608.9|10603.9|10607.3|10602.3|64
1660584600000|2022-08-15 17:30:00|10608.9|10603.9|10609.9|10604.9|10610.2|10605.2|10608.5|10603.5|94
1660584900000|2022-08-15 17:35:00|10609.5|10604.5|10611.5|10606.5|10611.8|10606.8|10609.2|10604.2|156
1660585200000|2022-08-15 17:40:00|10611.8|10606.8|10612.6|10607.6|10612.8|10607.8|10611.2|10606.2|69
1660585500000|2022-08-15 17:45:00|10612.7|10607.7|10612.8|10607.8|10613.5|10608.5|10611.8|10606.8|108
1660585800000|2022-08-15 17:50:00|10612.9|10607.9|10612.5|10607.5|10613.5|10608.5|10612.3|10607.3|97
1660586100000|2022-08-15 17:55:00|10612.6|10607.6|10614.2|10609.2|10614.5|10609.5|10612.2|10607.2|67
1660586400000|2022-08-15 18:00:00|10614.1|10609.1|10617.8|10612.8|10617.8|10612.8|10613.5|10608.5|181
1660586700000|2022-08-15 18:05:00|10617.1|10612.1|10620.8|10615.8|10621.2|10616.2|10616.3|10611.3|281
1660587000000|2022-08-15 18:10:00|10620.7|10615.7|10620|10615|10621.5|10616.5|10619.4|10614.4|162
1660587300000|2022-08-15 18:15:00|10620.1|10615.1|10620.1|10615.1|10620.8|10615.8|10619.1|10614.1|102
1660587600000|2022-08-15 18:20:00|10620|10615|10620.6|10615.6|10620.8|10615.8|10619.1|10614.1|103
1660587900000|2022-08-15 18:25:00|10620.7|10615.7|10619.6|10614.6|10620.9|10615.9|10618.9|10613.9|58
1660588200000|2022-08-15 18:30:00|10619.8|10614.8|10619.2|10614.2|10620.1|10615.1|10618.3|10613.3|44
1660588500000|2022-08-15 18:35:00|10619.1|10614.1|10620.3|10615.3|10620.5|10615.5|10619.1|10614.1|34
1660588800000|2022-08-15 18:40:00|10620.5|10615.5|10621|10616|10621.1|10616.1|10619.6|10614.6|44
1660589100000|2022-08-15 18:45:00|10621.1|10616.1|10620.9|10615.9|10621.2|10616.2|10619.8|10614.8|32
1660589400000|2022-08-15 18:50:00|10621|10616|10620.8|10615.8|10621.8|10616.8|10620.2|10615.2|71
1660589700000|2022-08-15 18:55:00|10621.5|10616.5|10621.5|10616.5|10622.1|10617.1|10620.5|10615.5|108
1660590000000|2022-08-15 19:00:00|10621.4|10616.4|10619.2|10614.2|10621.5|10616.5|10618.3|10613.3|271
1660590300000|2022-08-15 19:05:00|10619.1|10614.1|10619.7|10614.7|10619.8|10614.8|10618.8|10613.8|42
1660590600000|2022-08-15 19:10:00|10619.8|10614.8|10618.3|10613.3|10620|10615|10618.1|10613.1|41
1660590900000|2022-08-15 19:15:00|10618.5|10613.5|10619.8|10614.8|10619.8|10614.8|10618.1|10613.1|56
1660591200000|2022-08-15 19:20:00|10621.1|10616.1|10619.8|10614.8|10621.2|10616.2|10619.5|10614.5|92
1660591500000|2022-08-15 19:25:00|10619.5|10614.5|10619.1|10614.1|10620.1|10615.1|10618.9|10613.9|47
1660591800000|2022-08-15 19:30:00|10619.2|10614.2|10616.9|10611.9|10619.4|10614.4|10616.9|10611.9|34
1660592100000|2022-08-15 19:35:00|10617.1|10612.1|10618.1|10613.1|10618.4|10613.4|10616.6|10611.6|33
1660592400000|2022-08-15 19:40:00|10618.3|10613.3|10617.1|10612.1|10619.2|10614.2|10616.8|10611.8|26
1660592700000|2022-08-15 19:45:00|10617.6|10612.6|10617.1|10612.1|10618.6|10613.6|10616.6|10611.6|68
1660593000000|2022-08-15 19:50:00|10617|10612|10620.8|10615.8|10620.8|10615.8|10616.9|10611.9|132
1660593300000|2022-08-15 19:55:00|10620.7|10615.7|10620|10615|10621.1|10616.1|10619.7|10614.7|90
1660593600000|2022-08-15 20:00:00|10619.9|10614.9|10619.8|10614.8|10620.7|10615.7|10619.4|10614.4|46
1660593900000|2022-08-15 20:05:00|10619.9|10614.9|10620.9|10615.9|10621.1|10616.1|10619.7|10614.7|53
1660594200000|2022-08-15 20:10:00|10621|10616|10620.5|10615.5|10621.1|10616.1|10620.2|10615.2|28
1660594500000|2022-08-15 20:15:00|10620.6|10615.6|10619|10614|10620.9|10615.9|10619|10614|7
1660594800000|2022-08-15 20:20:00|10618.9|10613.9|10619|10614|10619.3|10614.3|10618.4|10613.4|8
1660595100000|2022-08-15 20:25:00|10619.1|10614.1|10620.5|10615.5|10620.8|10615.8|10618.7|10613.7|20
1660595400000|2022-08-15 20:30:00|10620.4|10615.4|10621.1|10616.1|10621.1|10616.1|10620.2|10615.2|22
1660595700000|2022-08-15 20:35:00|10620.9|10615.9|10620.9|10615.9|10621.1|10616.1|10620.5|10615.5|9
1660596000000|2022-08-15 20:40:00|10621|10616|10621|10616|10621.6|10616.6|10620.7|10615.7|3
1660596300000|2022-08-15 20:45:00|10620.9|10615.9|10621.8|10616.8|10622.4|10617.4|10620.9|10615.9|53
1660596600000|2022-08-15 20:50:00|10621.9|10616.9|10620.7|10615.7|10621.9|10616.9|10620|10615|26
1660596900000|2022-08-15 20:55:00|10620.6|10615.6|10619|10610|10620.9|10615.9|10618.8|10609.8|13
1660608000000|2022-08-16 00:00:00|10618.2|10613.2|10620.7|10615.7|10621.5|10616.5|10618.2|10613.2|52
1660608300000|2022-08-16 00:05:00|10620.6|10615.6|10620.3|10615.3|10621.3|10616.3|10619.9|10614.9|35
1660608600000|2022-08-16 00:10:00|10620.6|10615.6|10620.9|10615.9|10620.9|10615.9|10619.6|10614.6|11
1660608900000|2022-08-16 00:15:00|10621|10616|10622.7|10617.7|10622.7|10617.7|10620.1|10615.1|91
1660609200000|2022-08-16 00:20:00|10622.5|10617.5|10621.4|10616.4|10623.1|10618.1|10621|10616|107
1660609500000|2022-08-16 00:25:00|10621.5|10616.5|10622.9|10617.9|10623.1|10618.1|10621.4|10616.4|31
1660609800000|2022-08-16 00:30:00|10623.1|10618.1|10622.1|10617.1|10623.1|10618.1|10621.4|10616.4|73
1660610100000|2022-08-16 00:35:00|10622.2|10617.2|10624.2|10619.2|10624.4|10619.4|10621.7|10616.7|95
1660610400000|2022-08-16 00:40:00|10624.1|10619.1|10624.4|10619.4|10625.4|10620.4|10623.7|10618.7|95
1660610700000|2022-08-16 00:45:00|10624.2|10619.2|10622.7|10617.7|10624.4|10619.4|10622.7|10617.7|29
1660611000000|2022-08-16 00:50:00|10622.6|10617.6|10622.4|10617.4|10623.4|10618.4|10621|10616|21
1660611300000|2022-08-16 00:55:00|10622.5|10617.5|10624.1|10619.1|10624.7|10619.7|10622.4|10617.4|30
1660611600000|2022-08-16 01:00:00|10624|10619|10622|10617|10624.1|10619.1|10621.7|10616.7|27
1660611900000|2022-08-16 01:05:00|10622.1|10617.1|10624.1|10619.1|10624.6|10619.6|10621.7|10616.7|24
1660612200000|2022-08-16 01:10:00|10623.8|10618.8|10623.1|10618.1|10624.1|10619.1|10622.5|10617.5|15
1660612500000|2022-08-16 01:15:00|10623|10618|10625.1|10620.1|10625.4|10620.4|10622.3|10617.3|24
1660612800000|2022-08-16 01:20:00|10625.2|10620.2|10629.7|10624.7|10629.7|10624.7|10625.1|10620.1|72
1660613100000|2022-08-16 01:25:00|10629.8|10624.8|10629|10624|10630.7|10625.7|10628.5|10623.5|33
1660613400000|2022-08-16 01:30:00|10629.1|10624.1|10625.7|10620.7|10629.7|10624.7|10624|10619|97
1660613700000|2022-08-16 01:35:00|10625.8|10620.8|10626.7|10621.7|10628.8|10623.8|10625.4|10620.4|29
1660614000000|2022-08-16 01:40:00|10626.5|10621.5|10625.2|10620.2|10627|10622|10624.1|10619.1|27
1660614300000|2022-08-16 01:45:00|10625.3|10620.3|10625.7|10620.7|10626|10621|10624|10619|19
1660614600000|2022-08-16 01:50:00|10625.6|10620.6|10627|10622|10627.9|10622.9|10625|10620|11
1660614900000|2022-08-16 01:55:00|10626.8|10621.8|10624.3|10619.3|10626.8|10621.8|10624|10619|6
1660615200000|2022-08-16 02:00:00|10624.4|10619.4|10622|10617|10624.4|10619.4|10621.5|10616.5|19
1660615500000|2022-08-16 02:05:00|10621.6|10616.6|10618.6|10613.6|10621.8|10616.8|10618.3|10613.3|45
1660615800000|2022-08-16 02:10:00|10618.8|10613.8|10616|10611|10618.8|10613.8|10615.8|10610.8|13
1660616100000|2022-08-16 02:15:00|10616.1|10611.1|10619|10614|10619|10614|10615|10610|11
1660616400000|2022-08-16 02:20:00|10618.8|10613.8|10615.7|10610.7|10619|10614|10615|10610|7
1660616700000|2022-08-16 02:25:00|10615.8|10610.8|10617.5|10612.5|10617.6|10612.6|10615.8|10610.8|7
1660617000000|2022-08-16 02:30:00|10617.3|10612.3|10617.2|10612.2|10618.5|10613.5|10616|10611|40
1660617300000|2022-08-16 02:35:00|10617|10612|10618.2|10613.2|10619.5|10614.5|10617|10612|13
1660617600000|2022-08-16 02:40:00|10618|10613|10616.6|10611.6|10618.2|10613.2|10616.4|10611.4|5
1660617900000|2022-08-16 02:45:00|10616.5|10611.5|10617.1|10612.1|10617.2|10612.2|10615.9|10610.9|7
1660618200000|2022-08-16 02:50:00|10617|10612|10616.1|10611.1|10617.3|10612.3|10615.8|10610.8|11
1660618500000|2022-08-16 02:55:00|10616.2|10611.2|10614.6|10609.6|10617.3|10612.3|10614.5|10609.5|8
1660618800000|2022-08-16 03:00:00|10614.5|10609.5|10613.3|10608.3|10615.1|10610.1|10613.3|10608.3|15
1660619100000|2022-08-16 03:05:00|10613.2|10608.2|10615.6|10610.6|10616.1|10611.1|10612.8|10607.8|22
1660619400000|2022-08-16 03:10:00|10615.3|10610.3|10615.2|10610.2|10616.2|10611.2|10614.3|10609.3|11
1660619700000|2022-08-16 03:15:00|10615.6|10610.6|10616.5|10611.5|10617|10612|10614.2|10609.2|11
1660620000000|2022-08-16 03:20:00|10616.3|10611.3|10616.4|10611.4|10617.1|10612.1|10614.7|10609.7|10
1660620300000|2022-08-16 03:25:00|10616.6|10611.6|10616.1|10611.1|10617.3|10612.3|10616|10611|4
1660620600000|2022-08-16 03:30:00|10616|10611|10616.8|10611.8|10616.8|10611.8|10615.6|10610.6|6
1660620900000|2022-08-16 03:35:00|10617.1|10612.1|10618.2|10613.2|10618.3|10613.3|10616.7|10611.7|27
1660621200000|2022-08-16 03:40:00|10618.3|10613.3|10618.9|10613.9|10619.6|10614.6|10616.3|10611.3|6
1660621500000|2022-08-16 03:45:00|10619.1|10614.1|10619.8|10614.8|10620.2|10615.2|10618.2|10613.2|14
1660621800000|2022-08-16 03:50:00|10619.4|10614.4|10619.7|10614.7|10620.3|10615.3|10619.3|10614.3|8
1660622100000|2022-08-16 03:55:00|10619.8|10614.8|10619.8|10614.8|10620.7|10615.7|10619.4|10614.4|4
1660622400000|2022-08-16 04:00:00|10619.4|10614.4|10621.6|10616.6|10621.6|10616.6|10619.4|10614.4|10
1660622700000|2022-08-16 04:05:00|10621.5|10616.5|10622.3|10617.3|10622.3|10617.3|10621.1|10616.1|18
1660623000000|2022-08-16 04:10:00|10622.1|10617.1|10621.6|10616.6|10622.8|10617.8|10621.1|10616.1|9
1660623300000|2022-08-16 04:15:00|10621.7|10616.7|10623.1|10618.1|10623.3|10618.3|10621.2|10616.2|14
1660623600000|2022-08-16 04:20:00|10623.3|10618.3|10622.6|10617.6|10623.7|10618.7|10621.3|10616.3|9
1660623900000|2022-08-16 04:25:00|10622.5|10617.5|10621.8|10616.8|10622.5|10617.5|10621.2|10616.2|28
1660624200000|2022-08-16 04:30:00|10621.7|10616.7|10621.3|10616.3|10621.8|10616.8|10620.9|10615.9|6
1660624500000|2022-08-16 04:35:00|10621.2|10616.2|10622.2|10617.2|10622.2|10617.2|10620.6|10615.6|10
1660624800000|2022-08-16 04:40:00|10622.1|10617.1|10620.1|10615.1|10622.3|10617.3|10619.7|10614.7|13
1660625100000|2022-08-16 04:45:00|10620|10615|10619.8|10614.8|10620.5|10615.5|10618.6|10613.6|7
1660625400000|2022-08-16 04:50:00|10619.4|10614.4|10621.5|10616.5|10621.6|10616.6|10619.1|10614.1|4
1660625700000|2022-08-16 04:55:00|10621.3|10616.3|10621.6|10616.6|10622.3|10617.3|10620.9|10615.9|5
1660626000000|2022-08-16 05:00:00|10621.8|10616.8|10624.5|10619.5|10624.6|10619.6|10621.7|10616.7|16
1660626300000|2022-08-16 05:05:00|10624.3|10619.3|10624|10619|10624.8|10619.8|10623.4|10618.4|6
1660626600000|2022-08-16 05:10:00|10624.1|10619.1|10624.8|10619.8|10625.5|10620.5|10623.9|10618.9|7
1660626900000|2022-08-16 05:15:00|10624.5|10619.5|10624|10619|10625.8|10620.8|10624|10619|10
1660627200000|2022-08-16 05:20:00|10623.7|10618.7|10621.8|10616.8|10623.8|10618.8|10620.9|10615.9|6
1660627500000|2022-08-16 05:25:00|10621.9|10616.9|10621.8|10616.8|10622.5|10617.5|10621.7|10616.7|5
1660627800000|2022-08-16 05:30:00|10621.9|10616.9|10620.3|10615.3|10622.3|10617.3|10619.5|10614.5|14
1660628100000|2022-08-16 05:35:00|10620.4|10615.4|10620.5|10615.5|10621.3|10616.3|10619.6|10614.6|11
1660628400000|2022-08-16 05:40:00|10620.3|10615.3|10619.3|10614.3|10620.7|10615.7|10617.8|10612.8|14
1660628700000|2022-08-16 05:45:00|10619|10614|10619|10614|10621.6|10616.6|10618.7|10613.7|15
1660629000000|2022-08-16 05:50:00|10619.1|10614.1|10618.5|10613.5|10619.5|10614.5|10617.8|10612.8|23
1660629300000|2022-08-16 05:55:00|10618.2|10613.2|10616.8|10611.8|10619.7|10614.7|10615.4|10610.4|44
1660629600000|2022-08-16 06:00:00|10616.9|10611.9|10616.2|10611.2|10618.5|10613.5|10614.5|10609.5|88
1660629900000|2022-08-16 06:05:00|10616|10611|10615.8|10610.8|10618|10613|10614.8|10609.8|35
1660630200000|2022-08-16 06:10:00|10616.2|10611.2|10619.5|10614.5|10619.6|10614.6|10616.2|10611.2|28
1660630500000|2022-08-16 06:15:00|10619.6|10614.6|10619.8|10614.8|10620.6|10615.6|10618.6|10613.6|31
1660630800000|2022-08-16 06:20:00|10619.7|10614.7|10623.4|10618.4|10625.4|10620.4|10619.7|10614.7|20
1660631100000|2022-08-16 06:25:00|10623.7|10618.7|10617.7|10612.7|10624.9|10619.9|10615.3|10610.3|44
1660631400000|2022-08-16 06:30:00|10617.9|10612.9|10622.7|10617.7|10622.9|10617.9|10617.3|10612.3|73
1660631700000|2022-08-16 06:35:00|10622.4|10617.4|10619.8|10614.8|10623.2|10618.2|10618.7|10613.7|23
1660632000000|2022-08-16 06:40:00|10620.4|10615.4|10623.6|10618.6|10624.9|10619.9|10619.4|10614.4|69
1660632300000|2022-08-16 06:45:00|10623.4|10618.4|10624.9|10619.9|10626.2|10621.2|10622.3|10617.3|29
1660632600000|2022-08-16 06:50:00|10624.8|10619.8|10623.7|10618.7|10626.7|10621.7|10622.9|10617.9|79
1660632900000|2022-08-16 06:55:00|10623.8|10618.8|10629.3|10624.3|10629.9|10624.9|10623.7|10618.7|64
1660633200000|2022-08-16 07:00:00|10629.2|10624.2|10637.3|10632.3|10638.5|10633.5|10625.9|10620.9|413
1660633500000|2022-08-16 07:05:00|10637.4|10632.4|10643.1|10638.1|10643.8|10638.8|10636.1|10631.1|395
1660633800000|2022-08-16 07:10:00|10643|10638|10641.3|10636.3|10644.5|10639.5|10640.8|10635.8|114
1660634100000|2022-08-16 07:15:00|10641.4|10636.4|10645|10640|10645.1|10640.1|10641.2|10636.2|80
1660634400000|2022-08-16 07:20:00|10645.1|10640.1|10646.9|10641.9|10648.5|10643.5|10644.5|10639.5|160
1660634700000|2022-08-16 07:25:00|10647.4|10642.4|10644.7|10639.7|10648.2|10643.2|10643.9|10638.9|78
1660635000000|2022-08-16 07:30:00|10644.8|10639.8|10639.4|10634.4|10644.9|10639.9|10638.7|10633.7|115
1660635300000|2022-08-16 07:35:00|10639.6|10634.6|10642.6|10637.6|10643.9|10638.9|10639|10634|185
1660635600000|2022-08-16 07:40:00|10642.4|10637.4|10640.8|10635.8|10642.8|10637.8|10639.2|10634.2|184
1660635900000|2022-08-16 07:45:00|10640.9|10635.9|10632.2|10627.2|10640.9|10635.9|10630.4|10625.4|336
1660636200000|2022-08-16 07:50:00|10632.1|10627.1|10631.2|10626.2|10633.7|10628.7|10629.4|10624.4|97
1660636500000|2022-08-16 07:55:00|10631.1|10626.1|10626.8|10621.8|10631.4|10626.4|10624|10619|550
1660636800000|2022-08-16 08:00:00|10626.7|10621.7|10632.1|10627.1|10632.2|10627.2|10625.9|10620.9|144
1660637100000|2022-08-16 08:05:00|10631.9|10626.9|10632.8|10627.8|10633.4|10628.4|10628.8|10623.8|84
1660637400000|2022-08-16 08:10:00|10633|10628|10636.7|10631.7|10637.4|10632.4|10631.3|10626.3|147
1660637700000|2022-08-16 08:15:00|10636.6|10631.6|10638|10633|10640.3|10635.3|10636.5|10631.5|148
1660638000000|2022-08-16 08:20:00|10638.1|10633.1|10637.6|10632.6|10641.8|10636.8|10636.5|10631.5|40
1660638300000|2022-08-16 08:25:00|10637.4|10632.4|10639.6|10634.6|10640.1|10635.1|10631.3|10626.3|75
1660638600000|2022-08-16 08:30:00|10639.4|10634.4|10643.2|10638.2|10647.2|10642.2|10638.6|10633.6|177
1660638900000|2022-08-16 08:35:00|10643.3|10638.3|10636.7|10631.7|10643.7|10638.7|10636.6|10631.6|47
1660639200000|2022-08-16 08:40:00|10636.6|10631.6|10640.2|10635.2|10641.4|10636.4|10633.9|10628.9|43
1660639500000|2022-08-16 08:45:00|10640.7|10635.7|10642.1|10637.1|10644.2|10639.2|10638.7|10633.7|32
1660639800000|2022-08-16 08:50:00|10642|10637|10643.4|10638.4|10644.6|10639.6|10641.5|10636.5|21
1660640100000|2022-08-16 08:55:00|10644.1|10639.1|10644.2|10639.2|10647.1|10642.1|10642.8|10637.8|118
1660640400000|2022-08-16 09:00:00|10643.8|10638.8|10646.9|10641.9|10649.1|10644.1|10641.9|10636.9|232
1660640700000|2022-08-16 09:05:00|10647.1|10642.1|10651.6|10646.6|10654.7|10649.7|10645.5|10640.5|265
1660641000000|2022-08-16 09:10:00|10651.5|10646.5|10648.7|10643.7|10653.7|10648.7|10645.6|10640.6|78
1660641300000|2022-08-16 09:15:00|10648.8|10643.8|10643.8|10638.8|10650.7|10645.7|10642.2|10637.2|88
1660641600000|2022-08-16 09:20:00|10643.7|10638.7|10645.1|10640.1|10646.7|10641.7|10641.4|10636.4|27
1660641900000|2022-08-16 09:25:00|10645.2|10640.2|10649.2|10644.2|10649.4|10644.4|10644.6|10639.6|32
1660642200000|2022-08-16 09:30:00|10649.1|10644.1|10652.1|10647.1|10654.8|10649.8|10648.7|10643.7|252
1660642500000|2022-08-16 09:35:00|10652.2|10647.2|10651.8|10646.8|10654.6|10649.6|10649.7|10644.7|64
1660642800000|2022-08-16 09:40:00|10651.9|10646.9|10653.3|10648.3|10655.4|10650.4|10650.6|10645.6|69
1660643100000|2022-08-16 09:45:00|10653.4|10648.4|10652.1|10647.1|10655.7|10650.7|10651.1|10646.1|62
1660643400000|2022-08-16 09:50:00|10652.2|10647.2|10649.5|10644.5|10653.1|10648.1|10649.3|10644.3|40
1660643700000|2022-08-16 09:55:00|10649.6|10644.6|10653.2|10648.2|10653.6|10648.6|10647.8|10642.8|30
1660644000000|2022-08-16 10:00:00|10653.1|10648.1|10650.5|10645.5|10654.3|10649.3|10649.5|10644.5|72
1660644300000|2022-08-16 10:05:00|10650.3|10645.3|10647.9|10642.9|10651.6|10646.6|10647|10642|46
1660644600000|2022-08-16 10:10:00|10648.1|10643.1|10649.1|10644.1|10650.4|10645.4|10646.7|10641.7|24
1660644900000|2022-08-16 10:15:00|10649.4|10644.4|10650.1|10645.1|10650.6|10645.6|10646.6|10641.6|11
1660645200000|2022-08-16 10:20:00|10650.3|10645.3|10649.5|10644.5|10652.4|10647.4|10647.9|10642.9|20
1660645500000|2022-08-16 10:25:00|10649.3|10644.3|10654.1|10649.1|10655|10650|10648.5|10643.5|55
1660645800000|2022-08-16 10:30:00|10654.8|10649.8|10652.7|10647.7|10656.9|10651.9|10651.1|10646.1|22
1660646100000|2022-08-16 10:35:00|10653.6|10648.6|10654.3|10649.3|10657.1|10652.1|10653|10648|79
1660646400000|2022-08-16 10:40:00|10654.4|10649.4|10657.5|10652.5|10657.6|10652.6|10653.8|10648.8|111
1660646700000|2022-08-16 10:45:00|10657.3|10652.3|10657.2|10652.2|10658.6|10653.6|10656.6|10651.6|45
1660647000000|2022-08-16 10:50:00|10657.1|10652.1|10655|10650|10657.1|10652.1|10654.6|10649.6|32
1660647300000|2022-08-16 10:55:00|10655.4|10650.4|10653.1|10648.1|10656.3|10651.3|10653.1|10648.1|52
1660647600000|2022-08-16 11:00:00|10653.2|10648.2|10654|10649|10658|10653|10653.1|10648.1|40
1660647900000|2022-08-16 11:05:00|10654.1|10649.1|10655.7|10650.7|10656.6|10651.6|10653.6|10648.6|23
1660648200000|2022-08-16 11:10:00|10655.6|10650.6|10657.4|10652.4|10658.8|10653.8|10655|10650|20
1660648500000|2022-08-16 11:15:00|10657.3|10652.3|10660.9|10655.9|10661.5|10656.5|10655.9|10650.9|103
1660648800000|2022-08-16 11:20:00|10661|10656|10658.5|10653.5|10661.1|10656.1|10656.6|10651.6|16
1660649100000|2022-08-16 11:25:00|10658.6|10653.6|10659.5|10654.5|10661.5|10656.5|10658|10653|78
1660649400000|2022-08-16 11:30:00|10659.6|10654.6|10662.4|10657.4|10662.4|10657.4|10659.5|10654.5|182
1660649700000|2022-08-16 11:35:00|10661.8|10656.8|10660|10655|10662.4|10657.4|10659.5|10654.5|58
1660650000000|2022-08-16 11:40:00|10660.3|10655.3|10660.2|10655.2|10662.7|10657.7|10659.5|10654.5|44
1660650300000|2022-08-16 11:45:00|10660.3|10655.3|10660|10655|10661.5|10656.5|10658|10653|96
1660650600000|2022-08-16 11:50:00|10660.1|10655.1|10658.5|10653.5|10662.1|10657.1|10658.1|10653.1|32
1660650900000|2022-08-16 11:55:00|10659.2|10654.2|10659.5|10654.5|10661.1|10656.1|10658.3|10653.3|57
1660651200000|2022-08-16 12:00:00|10658.5|10653.5|10658.9|10653.9|10661|10656|10658.3|10653.3|152
1660651500000|2022-08-16 12:05:00|10659|10654|10658.6|10653.6|10660|10655|10657.5|10652.5|27
1660651800000|2022-08-16 12:10:00|10658.5|10653.5|10656.2|10651.2|10659.5|10654.5|10655.4|10650.4|40
1660652100000|2022-08-16 12:15:00|10656|10651|10654.4|10649.4|10656.3|10651.3|10653.1|10648.1|80
1660652400000|2022-08-16 12:20:00|10654.5|10649.5|10654|10649|10654.5|10649.5|10648.4|10643.4|130
1660652700000|2022-08-16 12:25:00|10653.9|10648.9|10650.5|10645.5|10654.2|10649.2|10647.8|10642.8|323
1660653000000|2022-08-16 12:30:00|10649.2|10644.2|10653.5|10648.5|10658.1|10653.1|10644.5|10639.5|187
1660653300000|2022-08-16 12:35:00|10653.4|10648.4|10651.7|10646.7|10656.2|10651.2|10648.6|10643.6|170
1660653600000|2022-08-16 12:40:00|10651.5|10646.5|10645.5|10640.5|10653.8|10648.8|10644.3|10639.3|457
1660653900000|2022-08-16 12:45:00|10645.6|10640.6|10652.3|10647.3|10653.5|10648.5|10644.4|10639.4|183
1660654200000|2022-08-16 12:50:00|10652.4|10647.4|10651|10646|10655.4|10650.4|10649.6|10644.6|237
1660654500000|2022-08-16 12:55:00|10651.1|10646.1|10646.6|10641.6|10652.1|10647.1|10644.9|10639.9|185
1660654800000|2022-08-16 13:00:00|10646.3|10641.3|10640.4|10635.4|10647.8|10642.8|10639.8|10634.8|152
1660655100000|2022-08-16 13:05:00|10640.5|10635.5|10641.7|10636.7|10645.3|10640.3|10637.7|10632.7|82
1660655400000|2022-08-16 13:10:00|10641|10636|10638.5|10633.5|10643|10638|10637.9|10632.9|60
1660655700000|2022-08-16 13:15:00|10637.9|10632.9|10642.2|10637.2|10645.2|10640.2|10637.9|10632.9|78
1660656000000|2022-08-16 13:20:00|10642.7|10637.7|10639.3|10634.3|10643.8|10638.8|10638.6|10633.6|74
1660656300000|2022-08-16 13:25:00|10639.2|10634.2|10636.8|10631.8|10639.4|10634.4|10632.8|10627.8|163
1660656600000|2022-08-16 13:30:00|10636.9|10631.9|10632.8|10627.8|10639.4|10634.4|10632.3|10627.3|132
1660656900000|2022-08-16 13:35:00|10632.3|10627.3|10632.6|10627.6|10634.3|10629.3|10630.7|10625.7|157
1660657200000|2022-08-16 13:40:00|10632.7|10627.7|10631.9|10626.9|10634.1|10629.1|10630.7|10625.7|152
1660657500000|2022-08-16 13:45:00|10632|10627|10629.4|10624.4|10632.6|10627.6|10628.7|10623.7|119
1660657800000|2022-08-16 13:50:00|10629.6|10624.6|10626.7|10621.7|10631.7|10626.7|10625.3|10620.3|106
1660658100000|2022-08-16 13:55:00|10626.3|10621.3|10619.7|10614.7|10628.4|10623.4|10617.4|10612.4|261
1660658400000|2022-08-16 14:00:00|10619.3|10614.3|10628.3|10623.3|10628.9|10623.9|10618.1|10613.1|139
1660658700000|2022-08-16 14:05:00|10628.4|10623.4|10620.7|10615.7|10629.2|10624.2|10619.6|10614.6|124
1660659000000|2022-08-16 14:10:00|10620.8|10615.8|10621.9|10616.9|10624.2|10619.2|10618.3|10613.3|110
1660659300000|2022-08-16 14:15:00|10622|10617|10619.7|10614.7|10622.5|10617.5|10618.2|10613.2|85
1660659600000|2022-08-16 14:20:00|10619.4|10614.4|10617.4|10612.4|10624.6|10619.6|10616.4|10611.4|107
1660659900000|2022-08-16 14:25:00|10617.2|10612.2|10609.5|10604.5|10619.6|10614.6|10608.6|10603.6|203
1660660200000|2022-08-16 14:30:00|10609.7|10604.7|10612.4|10607.4|10612.9|10607.9|10606.7|10601.7|166
1660660500000|2022-08-16 14:35:00|10612.6|10607.6|10606.2|10601.2|10613.2|10608.2|10604.2|10599.2|91
1660660800000|2022-08-16 14:40:00|10606|10601|10603.9|10598.9|10607|10602|10601.7|10596.7|144
1660661100000|2022-08-16 14:45:00|10603.8|10598.8|10602.7|10597.7|10605.8|10600.8|10600.4|10595.4|452
1660661400000|2022-08-16 14:50:00|10602.8|10597.8|10617.7|10612.7|10618.7|10613.7|10602|10597|388
1660661700000|2022-08-16 14:55:00|10617.6|10612.6|10616.3|10611.3|10618.8|10613.8|10614.5|10609.5|347
1660662000000|2022-08-16 15:00:00|10616.2|10611.2|10615.7|10610.7|10617.2|10612.2|10612.4|10607.4|225
1660662300000|2022-08-16 15:05:00|10615.9|10610.9|10617.4|10612.4|10617.4|10612.4|10613|10608|113
1660662600000|2022-08-16 15:10:00|10617.5|10612.5|10616.8|10611.8|10622.4|10617.4|10616.4|10611.4|110
1660662900000|2022-08-16 15:15:00|10616.7|10611.7|10616.4|10611.4|10619.7|10614.7|10615.2|10610.2|55
1660663200000|2022-08-16 15:20:00|10616.1|10611.1|10616.6|10611.6|10619.6|10614.6|10615.1|10610.1|35
1660663500000|2022-08-16 15:25:00|10616.4|10611.4|10616|10611|10620|10615|10615.3|10610.3|57
1660663800000|2022-08-16 15:30:00|10615.8|10610.8|10618.5|10613.5|10620.1|10615.1|10615.1|10610.1|54
1660664100000|2022-08-16 15:35:00|10618.6|10613.6|10616.7|10611.7|10620.4|10615.4|10616.7|10611.7|32
1660664400000|2022-08-16 15:40:00|10616.9|10611.9|10616.6|10611.6|10619.4|10614.4|10614.9|10609.9|16
1660664700000|2022-08-16 15:45:00|10616.4|10611.4|10619.3|10614.3|10619.8|10614.8|10616|10611|34
1660665000000|2022-08-16 15:50:00|10619.2|10614.2|10621.6|10616.6|10622.1|10617.1|10618.6|10613.6|42
1660665300000|2022-08-16 15:55:00|10621.9|10616.9|10620.9|10615.9|10622.1|10617.1|10619.1|10614.1|72
1660665600000|2022-08-16 16:00:00|10621|10616|10623|10618|10624.6|10619.6|10620.1|10615.1|137
1660665900000|2022-08-16 16:05:00|10623.1|10618.1|10626.3|10621.3|10626.3|10621.3|10622.7|10617.7|150
1660666200000|2022-08-16 16:10:00|10626.6|10621.6|10625.3|10620.3|10627.1|10622.1|10624.2|10619.2|96
1660666500000|2022-08-16 16:15:00|10625.1|10620.1|10627|10622|10627.6|10622.6|10623.9|10618.9|73
1660666800000|2022-08-16 16:20:00|10627.1|10622.1|10625.1|10620.1|10627.6|10622.6|10624.6|10619.6|18
1660667100000|2022-08-16 16:25:00|10625.4|10620.4|10625.3|10620.3|10626.1|10621.1|10624.1|10619.1|48
1660667400000|2022-08-16 16:30:00|10625.5|10620.5|10626.6|10621.6|10626.8|10621.8|10624.6|10619.6|27
1660667700000|2022-08-16 16:35:00|10626.8|10621.8|10627.1|10622.1|10627.1|10622.1|10625.6|10620.6|50
1660668000000|2022-08-16 16:40:00|10626.9|10621.9|10622.6|10617.6|10627.1|10622.1|10622.2|10617.2|45
1660668300000|2022-08-16 16:45:00|10622.5|10617.5|10624.1|10619.1|10624.5|10619.5|10621.6|10616.6|130
1660668600000|2022-08-16 16:50:00|10624.2|10619.2|10624.9|10619.9|10625.2|10620.2|10623.6|10618.6|75
1660668900000|2022-08-16 16:55:00|10624.8|10619.8|10624.5|10619.5|10625.5|10620.5|10623.6|10618.6|46
1660669200000|2022-08-16 17:00:00|10624.1|10619.1|10623.1|10618.1|10624.8|10619.8|10622.9|10617.9|12
1660669500000|2022-08-16 17:05:00|10623.2|10618.2|10619.9|10614.9|10623.6|10618.6|10619.6|10614.6|48
1660669800000|2022-08-16 17:10:00|10619.6|10614.6|10619.2|10614.2|10620.6|10615.6|10617.6|10612.6|29
1660670100000|2022-08-16 17:15:00|10619.4|10614.4|10620.8|10615.8|10621.4|10616.4|10618|10613|17
1660670400000|2022-08-16 17:20:00|10621|10616|10620.2|10615.2|10621.4|10616.4|10620|10615|19
1660670700000|2022-08-16 17:25:00|10620.1|10615.1|10621.4|10616.4|10622.7|10617.7|10620|10615|54
1660671000000|2022-08-16 17:30:00|10621.2|10616.2|10620|10615|10621.5|10616.5|10619.2|10614.2|32
1660671300000|2022-08-16 17:35:00|10619.9|10614.9|10621|10616|10621|10616|10619.5|10614.5|16
1660671600000|2022-08-16 17:40:00|10620.9|10615.9|10618.4|10613.4|10620.9|10615.9|10616.9|10611.9|28
1660671900000|2022-08-16 17:45:00|10618.2|10613.2|10613.9|10608.9|10618.4|10613.4|10612.9|10607.9|39
1660672200000|2022-08-16 17:50:00|10613.6|10608.6|10615.6|10610.6|10616|10611|10612.1|10607.1|49
1660672500000|2022-08-16 17:55:00|10615.8|10610.8|10614.1|10609.1|10615.9|10610.9|10614.1|10609.1|24
1660672800000|2022-08-16 18:00:00|10614|10609|10615.6|10610.6|10615.7|10610.7|10613.1|10608.1|43
1660673100000|2022-08-16 18:05:00|10615.4|10610.4|10612.3|10607.3|10615.8|10610.8|10611.9|10606.9|44
1660673400000|2022-08-16 18:10:00|10612.4|10607.4|10610.9|10605.9|10612.9|10607.9|10610.4|10605.4|24
1660673700000|2022-08-16 18:15:00|10610.8|10605.8|10611.2|10606.2|10611.4|10606.4|10610|10605|63
1660674000000|2022-08-16 18:20:00|10611.1|10606.1|10610.5|10605.5|10611.4|10606.4|10609.8|10604.8|45
1660674300000|2022-08-16 18:25:00|10610.6|10605.6|10611.9|10606.9|10612|10607|10610.3|10605.3|12
1660674600000|2022-08-16 18:30:00|10611.8|10606.8|10612.1|10607.1|10612.6|10607.6|10610.3|10605.3|40
1660674900000|2022-08-16 18:35:00|10611.9|10606.9|10616.7|10611.7|10617.4|10612.4|10611.4|10606.4|41
1660675200000|2022-08-16 18:40:00|10616.6|10611.6|10620.6|10615.6|10620.6|10615.6|10615.8|10610.8|65
1660675500000|2022-08-16 18:45:00|10620.4|10615.4|10623.2|10618.2|10624.4|10619.4|10620.4|10615.4|58
1660675800000|2022-08-16 18:50:00|10623.3|10618.3|10621.1|10616.1|10623.4|10618.4|10619.4|10614.4|33
1660676100000|2022-08-16 18:55:00|10620.9|10615.9|10618.7|10613.7|10621.1|10616.1|10617.4|10612.4|122
1660676400000|2022-08-16 19:00:00|10618.8|10613.8|10619.5|10614.5|10620.4|10615.4|10616.1|10611.1|118
1660676700000|2022-08-16 19:05:00|10619.3|10614.3|10617.8|10612.8|10619.3|10614.3|10616.1|10611.1|59
1660677000000|2022-08-16 19:10:00|10618.1|10613.1|10619.3|10614.3|10620.8|10615.8|10618.1|10613.1|23
1660677300000|2022-08-16 19:15:00|10619.1|10614.1|10621.3|10616.3|10622.1|10617.1|10618.6|10613.6|40
1660677600000|2022-08-16 19:20:00|10621.4|10616.4|10621.3|10616.3|10622|10617|10619.3|10614.3|31
1660677900000|2022-08-16 19:25:00|10621.4|10616.4|10621.1|10616.1|10622.3|10617.3|10620|10615|40
1660678200000|2022-08-16 19:30:00|10620.9|10615.9|10621.1|10616.1|10621.8|10616.8|10619.8|10614.8|15
1660678500000|2022-08-16 19:35:00|10620.9|10615.9|10621.2|10616.2|10622.2|10617.2|10620.2|10615.2|34
1660678800000|2022-08-16 19:40:00|10621.1|10616.1|10621.7|10616.7|10622.9|10617.9|10620.4|10615.4|21
1660679100000|2022-08-16 19:45:00|10621.9|10616.9|10619.9|10614.9|10622.1|10617.1|10618.1|10613.1|65
1660679400000|2022-08-16 19:50:00|10620.1|10615.1|10617.8|10612.8|10620.6|10615.6|10616.6|10611.6|33
1660679700000|2022-08-16 19:55:00|10617.6|10612.6|10616.4|10611.4|10618.1|10613.1|10615.5|10610.5|43
1660680000000|2022-08-16 20:00:00|10616.7|10611.7|10615.4|10610.4|10617.1|10612.1|10615.2|10610.2|42
1660680300000|2022-08-16 20:05:00|10615.3|10610.3|10615.6|10610.6|10617.1|10612.1|10615.2|10610.2|6
1660680600000|2022-08-16 20:10:00|10615.4|10610.4|10615.3|10610.3|10615.8|10610.8|10614.7|10609.7|1
1660680900000|2022-08-16 20:15:00|10615.2|10610.2|10616.7|10611.7|10616.9|10611.9|10614.9|10609.9|8
1660681200000|2022-08-16 20:20:00|10616.8|10611.8|10617.2|10612.2|10617.9|10612.9|10616.7|10611.7|8
1660681500000|2022-08-16 20:25:00|10617.4|10612.4|10616.2|10611.2|10617.5|10612.5|10616|10611|3
1660681800000|2022-08-16 20:30:00|10616.1|10611.1|10616.2|10611.2|10616.8|10611.8|10616|10611|3
1660682100000|2022-08-16 20:35:00|10616.4|10611.4|10615.5|10610.5|10616.4|10611.4|10615.4|10610.4|4
1660682400000|2022-08-16 20:40:00|10615.7|10610.7|10616.1|10611.1|10616.6|10611.6|10615.4|10610.4|12
1660682700000|2022-08-16 20:45:00|10615.9|10610.9|10617.1|10612.1|10617.6|10612.6|10615.7|10610.7|18
1660683000000|2022-08-16 20:50:00|10616.9|10611.9|10616.6|10611.6|10617.3|10612.3|10616.2|10611.2|2
1660683300000|2022-08-16 20:55:00|10616.4|10611.4|10621.6|10612.6|10621.6|10612.6|10615.9|10610.4|22
1660694400000|2022-08-17 00:00:00|10617.1|10612.1|10621.4|10616.4|10621.8|10616.8|10616.4|10611.4|13
1660694700000|2022-08-17 00:05:00|10621.6|10616.6|10618.9|10613.9|10622|10617|10618.9|10613.9|21
1660695000000|2022-08-17 00:10:00|10619|10614|10618.4|10613.4|10620.2|10615.2|10618.1|10613.1|20
1660695300000|2022-08-17 00:15:00|10618.5|10613.5|10617.9|10612.9|10619|10614|10617.6|10612.6|7
1660695600000|2022-08-17 00:20:00|10617.8|10612.8|10617.4|10612.4|10618.7|10613.7|10617.3|10612.3|13
1660695900000|2022-08-17 00:25:00|10617.2|10612.2|10619.4|10614.4|10619.4|10614.4|10617.2|10612.2|10
1660696200000|2022-08-17 00:30:00|10619.5|10614.5|10618.1|10613.1|10620.1|10615.1|10617.8|10612.8|25
1660696500000|2022-08-17 00:35:00|10618|10613|10617.4|10612.4|10619|10614|10617.3|10612.3|3
1660696800000|2022-08-17 00:40:00|10617.5|10612.5|10617.3|10612.3|10617.8|10612.8|10617.3|10612.3|9
1660697100000|2022-08-17 00:45:00|10617.4|10612.4|10616.2|10611.2|10617.5|10612.5|10615.9|10610.9|23
1660697400000|2022-08-17 00:50:00|10616.1|10611.1|10617.1|10612.1|10617.3|10612.3|10615.7|10610.7|11
1660697700000|2022-08-17 00:55:00|10617|10612|10615.8|10610.8|10617.3|10612.3|10615.7|10610.7|21
1660698000000|2022-08-17 01:00:00|10615.9|10610.9|10615.2|10610.2|10616.3|10611.3|10614.7|10609.7|24
1660698300000|2022-08-17 01:05:00|10615.3|10610.3|10615.4|10610.4|10615.6|10610.6|10615.1|10610.1|4
1660698600000|2022-08-17 01:10:00|10615.3|10610.3|10613.4|10608.4|10615.4|10610.4|10613.2|10608.2|8
1660698900000|2022-08-17 01:15:00|10613.5|10608.5|10609.8|10604.8|10613.5|10608.5|10609.7|10604.7|24
1660699200000|2022-08-17 01:20:00|10610.2|10605.2|10610.2|10605.2|10610.9|10605.9|10609.3|10604.3|16
1660699500000|2022-08-17 01:25:00|10610.3|10605.3|10610|10605|10611.2|10606.2|10609.3|10604.3|6
1660699800000|2022-08-17 01:30:00|10609.8|10604.8|10612.9|10607.9|10613.3|10608.3|10609.8|10604.8|43
1660700100000|2022-08-17 01:35:00|10612.4|10607.4|10617.2|10612.2|10619.1|10614.1|10611.9|10606.9|32
1660700400000|2022-08-17 01:40:00|10617.3|10612.3|10617.1|10612.1|10618.8|10613.8|10614.3|10609.3|10
1660700700000|2022-08-17 01:45:00|10617.2|10612.2|10616.1|10611.1|10619.3|10614.3|10614.7|10609.7|5
1660701000000|2022-08-17 01:50:00|10616|10611|10614.8|10609.8|10617.6|10612.6|10614.1|10609.1|8
1660701300000|2022-08-17 01:55:00|10615.2|10610.2|10613.5|10608.5|10616.2|10611.2|10611.6|10606.6|32
1660701600000|2022-08-17 02:00:00|10613.3|10608.3|10608.8|10603.8|10613.8|10608.8|10607.6|10602.6|134
1660701900000|2022-08-17 02:05:00|10608.7|10603.7|10607.6|10602.6|10609.2|10604.2|10606.7|10601.7|23
1660702200000|2022-08-17 02:10:00|10607.5|10602.5|10606|10601|10608.1|10603.1|10604.9|10599.9|20
1660702500000|2022-08-17 02:15:00|10605.7|10600.7|10608|10603|10608.3|10603.3|10604.9|10599.9|12
1660702800000|2022-08-17 02:20:00|10607.7|10602.7|10609.3|10604.3|10609.7|10604.7|10607.6|10602.6|8
1660703100000|2022-08-17 02:25:00|10609.2|10604.2|10612.2|10607.2|10612.2|10607.2|10609|10604|9
1660703400000|2022-08-17 02:30:00|10611.5|10606.5|10611|10606|10612.2|10607.2|10610.5|10605.5|4
1660703700000|2022-08-17 02:35:00|10611.1|10606.1|10613.8|10608.8|10613.8|10608.8|10611.1|10606.1|9
1660704000000|2022-08-17 02:40:00|10614|10609|10613.8|10608.8|10614.2|10609.2|10612.5|10607.5|9
1660704300000|2022-08-17 02:45:00|10614|10609|10615|10610|10615|10610|10612.9|10607.9|21
1660704600000|2022-08-17 02:50:00|10614.7|10609.7|10612.5|10607.5|10615.6|10610.6|10611.6|10606.6|16
1660704900000|2022-08-17 02:55:00|10612.4|10607.4|10613.2|10608.2|10614.7|10609.7|10612|10607|17
1660705200000|2022-08-17 03:00:00|10613.3|10608.3|10612.7|10607.7|10614.1|10609.1|10612.2|10607.2|13
1660705500000|2022-08-17 03:05:00|10613|10608|10611.6|10606.6|10613.7|10608.7|10611.3|10606.3|2
1660705800000|2022-08-17 03:10:00|10611.5|10606.5|10613|10608|10613.6|10608.6|10610.7|10605.7|17
1660706100000|2022-08-17 03:15:00|10612.8|10607.8|10616.2|10611.2|10616.6|10611.6|10612.2|10607.2|13
1660706400000|2022-08-17 03:20:00|10616.5|10611.5|10618|10613|10618|10613|10615.5|10610.5|10
1660706700000|2022-08-17 03:25:00|10617.6|10612.6|10617|10612|10619.2|10614.2|10616.6|10611.6|12
1660707000000|2022-08-17 03:30:00|10617.2|10612.2|10615.5|10610.5|10617.5|10612.5|10615|10610|19
1660707300000|2022-08-17 03:35:00|10615.7|10610.7|10615|10610|10616.7|10611.7|10615|10610|14
1660707600000|2022-08-17 03:40:00|10615.1|10610.1|10614.3|10609.3|10615.8|10610.8|10614|10609|0
1660707900000|2022-08-17 03:45:00|10614.2|10609.2|10613.9|10608.9|10615.1|10610.1|10613.5|10608.5|26
1660708200000|2022-08-17 03:50:00|10614|10609|10613.6|10608.6|10614.7|10609.7|10613.5|10608.5|6
1660708500000|2022-08-17 03:55:00|10613.7|10608.7|10614.2|10609.2|10615|10610|10613.6|10608.6|10
1660708800000|2022-08-17 04:00:00|10614.3|10609.3|10615|10610|10615.3|10610.3|10614|10609|3
1660709100000|2022-08-17 04:05:00|10615.2|10610.2|10616.6|10611.6|10617.6|10612.6|10615.2|10610.2|16
1660709400000|2022-08-17 04:10:00|10617|10612|10616|10611|10617.3|10612.3|10615.5|10610.5|6
1660709700000|2022-08-17 04:15:00|10616.3|10611.3|10617.5|10612.5|10618|10613|10616.2|10611.2|13
1660710000000|2022-08-17 04:20:00|10617.4|10612.4|10615.3|10610.3|10618.8|10613.8|10615.2|10610.2|3
1660710300000|2022-08-17 04:25:00|10615|10610|10614|10609|10615.4|10610.4|10614|10609|7
1660710600000|2022-08-17 04:30:00|10613.6|10608.6|10612|10607|10614.4|10609.4|10612|10607|12
1660710900000|2022-08-17 04:35:00|10612.1|10607.1|10611.9|10606.9|10612.7|10607.7|10611.9|10606.9|11
1660711200000|2022-08-17 04:40:00|10611.8|10606.8|10607.8|10602.8|10612|10607|10607.8|10602.8|70
1660711500000|2022-08-17 04:45:00|10607.5|10602.5|10606.7|10601.7|10608.3|10603.3|10606.3|10601.3|13
1660711800000|2022-08-17 04:50:00|10607|10602|10605|10600|10607.8|10602.8|10604.9|10599.9|12
1660712100000|2022-08-17 04:55:00|10604.8|10599.8|10606|10601|10606.8|10601.8|10603.6|10598.6|17
1660712400000|2022-08-17 05:00:00|10605.9|10600.9|10603.3|10598.3|10606.4|10601.4|10602.2|10597.2|37
1660712700000|2022-08-17 05:05:00|10603.4|10598.4|10605.8|10600.8|10605.9|10600.9|10603.4|10598.4|8
1660713000000|2022-08-17 05:10:00|10605.9|10600.9|10605.7|10600.7|10606.8|10601.8|10604.8|10599.8|15
1660713300000|2022-08-17 05:15:00|10605.5|10600.5|10605.8|10600.8|10606.5|10601.5|10605.2|10600.2|8
1660713600000|2022-08-17 05:20:00|10605.9|10600.9|10606.3|10601.3|10607.3|10602.3|10605.1|10600.1|9
1660713900000|2022-08-17 05:25:00|10606|10601|10607.8|10602.8|10607.8|10602.8|10606|10601|7
1660714200000|2022-08-17 05:30:00|10607.5|10602.5|10609.2|10604.2|10609.6|10604.6|10606.8|10601.8|26
1660714500000|2022-08-17 05:35:00|10609|10604|10609.3|10604.3|10609.6|10604.6|10606.8|10601.8|19
1660714800000|2022-08-17 05:40:00|10609.8|10604.8|10608.8|10603.8|10610.3|10605.3|10608|10603|16
1660715100000|2022-08-17 05:45:00|10608.9|10603.9|10608.6|10603.6|10609.8|10604.8|10608.3|10603.3|12
1660715400000|2022-08-17 05:50:00|10608.8|10603.8|10607.5|10602.5|10609|10604|10607.5|10602.5|5
1660715700000|2022-08-17 05:55:00|10607.4|10602.4|10604.5|10599.5|10607.8|10602.8|10603.7|10598.7|37
1660716000000|2022-08-17 06:00:00|10604.4|10599.4|10605.9|10600.9|10606.8|10601.8|10598|10593|202
1660716300000|2022-08-17 06:05:00|10605.8|10600.8|10610.4|10605.4|10610.9|10605.9|10605.8|10600.8|54
1660716600000|2022-08-17 06:10:00|10610.7|10605.7|10615.5|10610.5|10616.8|10611.8|10610.3|10605.3|45
1660716900000|2022-08-17 06:15:00|10615.4|10610.4|10616.9|10611.9|10620.5|10615.5|10615.3|10610.3|69
1660717200000|2022-08-17 06:20:00|10616.8|10611.8|10622.8|10617.8|10623.4|10618.4|10616.5|10611.5|55
1660717500000|2022-08-17 06:25:00|10622.7|10617.7|10619.8|10614.8|10622.9|10617.9|10618.8|10613.8|51
1660717800000|2022-08-17 06:30:00|10620|10615|10622.5|10617.5|10623.4|10618.4|10618.1|10613.1|28
1660718100000|2022-08-17 06:35:00|10622.4|10617.4|10623.3|10618.3|10623.8|10618.8|10620.6|10615.6|43
1660718400000|2022-08-17 06:40:00|10623|10618|10623.1|10618.1|10624.7|10619.7|10619.1|10614.1|37
1660718700000|2022-08-17 06:45:00|10623|10618|10626.8|10621.8|10627.3|10622.3|10622.8|10617.8|116
1660719000000|2022-08-17 06:50:00|10627.1|10622.1|10624.1|10619.1|10629.8|10624.8|10623.5|10618.5|60
1660719300000|2022-08-17 06:55:00|10624.3|10619.3|10623|10618|10625.3|10620.3|10620.6|10615.6|39
1660719600000|2022-08-17 07:00:00|10622.9|10617.9|10625.4|10620.4|10626.3|10621.3|10621.3|10616.3|87
1660719900000|2022-08-17 07:05:00|10625.3|10620.3|10622.8|10617.8|10627.7|10622.7|10622.3|10617.3|52
1660720200000|2022-08-17 07:10:00|10623|10618|10625.9|10620.9|10628.8|10623.8|10622.8|10617.8|87
1660720500000|2022-08-17 07:15:00|10625.8|10620.8|10638.1|10633.1|10638.4|10633.4|10625.8|10620.8|204
1660720800000|2022-08-17 07:20:00|10638.3|10633.3|10634.9|10629.9|10641|10636|10633.8|10628.8|96
1660721100000|2022-08-17 07:25:00|10635.4|10630.4|10631.6|10626.6|10637.7|10632.7|10631.5|10626.5|23
1660721400000|2022-08-17 07:30:00|10631.7|10626.7|10636.4|10631.4|10637.2|10632.2|10630.6|10625.6|28
1660721700000|2022-08-17 07:35:00|10636.2|10631.2|10636.2|10631.2|10637.7|10632.7|10633.9|10628.9|30
1660722000000|2022-08-17 07:40:00|10636|10631|10638.4|10633.4|10639.6|10634.6|10632.2|10627.2|42
1660722300000|2022-08-17 07:45:00|10638.2|10633.2|10635.6|10630.6|10639.3|10634.3|10634.7|10629.7|35
1660722600000|2022-08-17 07:50:00|10635.2|10630.2|10633.7|10628.7|10636.7|10631.7|10632.1|10627.1|35
1660722900000|2022-08-17 07:55:00|10633.4|10628.4|10629.2|10624.2|10634.6|10629.6|10629|10624|69
1660723200000|2022-08-17 08:00:00|10629.7|10624.7|10639.7|10634.7|10639.7|10634.7|10629.7|10624.7|69
1660723500000|2022-08-17 08:05:00|10640.2|10635.2|10638.2|10633.2|10643.2|10638.2|10637.3|10632.3|89
1660723800000|2022-08-17 08:10:00|10638.1|10633.1|10633.7|10628.7|10638.2|10633.2|10633|10628|47
1660724100000|2022-08-17 08:15:00|10633.5|10628.5|10633.1|10628.1|10635.5|10630.5|10631.2|10626.2|38
1660724400000|2022-08-17 08:20:00|10633.2|10628.2|10624.5|10619.5|10634|10629|10624.5|10619.5|47
1660724700000|2022-08-17 08:25:00|10624.6|10619.6|10623.6|10618.6|10626.4|10621.4|10621.2|10616.2|49
1660725000000|2022-08-17 08:30:00|10623.7|10618.7|10619.2|10614.2|10625|10620|10618|10613|67
1660725300000|2022-08-17 08:35:00|10619.1|10614.1|10619.4|10614.4|10623|10618|10618.2|10613.2|29
1660725600000|2022-08-17 08:40:00|10619.2|10614.2|10618.1|10613.1|10619.8|10614.8|10614.5|10609.5|83
1660725900000|2022-08-17 08:45:00|10618.6|10613.6|10619.2|10614.2|10620.7|10615.7|10615.2|10610.2|39
1660726200000|2022-08-17 08:50:00|10619.1|10614.1|10622|10617|10622.1|10617.1|10618.6|10613.6|86
1660726500000|2022-08-17 08:55:00|10622.1|10617.1|10623.6|10618.6|10624|10619|10620.7|10615.7|35
1660726800000|2022-08-17 09:00:00|10623.7|10618.7|10627.1|10622.1|10628.9|10623.9|10621.2|10616.2|53
1660727100000|2022-08-17 09:05:00|10627.2|10622.2|10624.4|10619.4|10627.6|10622.6|10623.7|10618.7|28
1660727400000|2022-08-17 09:10:00|10624.3|10619.3|10620.3|10615.3|10625.2|10620.2|10619.1|10614.1|31
1660727700000|2022-08-17 09:15:00|10620.5|10615.5|10623.5|10618.5|10624.1|10619.1|10620.1|10615.1|65
1660728000000|2022-08-17 09:20:00|10623.6|10618.6|10623.6|10618.6|10624.7|10619.7|10620.5|10615.5|63
1660728300000|2022-08-17 09:25:00|10623.7|10618.7|10624.8|10619.8|10625.7|10620.7|10622.6|10617.6|31
1660728600000|2022-08-17 09:30:00|10624.6|10619.6|10624.7|10619.7|10626.6|10621.6|10622.2|10617.2|14
1660728900000|2022-08-17 09:35:00|10625|10620|10627|10622|10627|10622|10623.2|10618.2|19
1660729200000|2022-08-17 09:40:00|10626.7|10621.7|10624.2|10619.2|10627.1|10622.1|10623.3|10618.3|8
1660729500000|2022-08-17 09:45:00|10624.7|10619.7|10625.9|10620.9|10627.4|10622.4|10623.2|10618.2|12
1660729800000|2022-08-17 09:50:00|10625.7|10620.7|10624.2|10619.2|10626.4|10621.4|10623.8|10618.8|11
1660730100000|2022-08-17 09:55:00|10624|10619|10619.2|10614.2|10624.5|10619.5|10616.6|10611.6|49
1660730400000|2022-08-17 10:00:00|10619.3|10614.3|10621.6|10616.6|10624|10619|10618|10613|24
1660730700000|2022-08-17 10:05:00|10621.5|10616.5|10621|10616|10622.2|10617.2|10619.5|10614.5|10
1660731000000|2022-08-17 10:10:00|10621.2|10616.2|10623.2|10618.2|10624.4|10619.4|10619.9|10614.9|27
1660731300000|2022-08-17 10:15:00|10623.4|10618.4|10624.2|10619.2|10624.7|10619.7|10622.2|10617.2|20
1660731600000|2022-08-17 10:20:00|10624.1|10619.1|10623.7|10618.7|10624.7|10619.7|10622.2|10617.2|29
1660731900000|2022-08-17 10:25:00|10623.8|10618.8|10626|10621|10626.2|10621.2|10623.3|10618.3|26
1660732200000|2022-08-17 10:30:00|10625.9|10620.9|10624.9|10619.9|10629.9|10624.9|10624.1|10619.1|72
1660732500000|2022-08-17 10:35:00|10624.7|10619.7|10627|10622|10629.2|10624.2|10624.7|10619.7|39
1660732800000|2022-08-17 10:40:00|10627.2|10622.2|10631|10626|10633.2|10628.2|10626.9|10621.9|88
1660733100000|2022-08-17 10:45:00|10630.7|10625.7|10632.4|10627.4|10633.7|10628.7|10629.2|10624.2|31
1660733400000|2022-08-17 10:50:00|10632.7|10627.7|10629.1|10624.1|10633.2|10628.2|10627.7|10622.7|30
1660733700000|2022-08-17 10:55:00|10628.9|10623.9|10627.8|10622.8|10629.9|10624.9|10626.1|10621.1|62
1660734000000|2022-08-17 11:00:00|10628.6|10623.6|10631.2|10626.2|10631.7|10626.7|10627.9|10622.9|31
1660734300000|2022-08-17 11:05:00|10631.4|10626.4|10631.2|10626.2|10631.9|10626.9|10629.3|10624.3|40
1660734600000|2022-08-17 11:10:00|10631.1|10626.1|10635.4|10630.4|10636.2|10631.2|10630.7|10625.7|34
1660734900000|2022-08-17 11:15:00|10635.5|10630.5|10639.7|10634.7|10640.9|10635.9|10635.4|10630.4|114
1660735200000|2022-08-17 11:20:00|10639.6|10634.6|10640|10635|10640.9|10635.9|10637.2|10632.2|53
1660735500000|2022-08-17 11:25:00|10640.2|10635.2|10644.2|10639.2|10644.7|10639.7|10639.9|10634.9|60
1660735800000|2022-08-17 11:30:00|10644.3|10639.3|10644.6|10639.6|10646.1|10641.1|10643.4|10638.4|79
1660736100000|2022-08-17 11:35:00|10644.4|10639.4|10644.2|10639.2|10646.7|10641.7|10643.4|10638.4|34
1660736400000|2022-08-17 11:40:00|10644.1|10639.1|10646.6|10641.6|10646.9|10641.9|10642.7|10637.7|42
1660736700000|2022-08-17 11:45:00|10646.7|10641.7|10646.4|10641.4|10649.9|10644.9|10645.1|10640.1|57
1660737000000|2022-08-17 11:50:00|10646.3|10641.3|10644.7|10639.7|10647.2|10642.2|10642.9|10637.9|39
1660737300000|2022-08-17 11:55:00|10644.5|10639.5|10638.9|10633.9|10644.9|10639.9|10638.3|10633.3|64
1660737600000|2022-08-17 12:00:00|10639|10634|10637.3|10632.3|10639.1|10634.1|10635.8|10630.8|84
1660737900000|2022-08-17 12:05:00|10637.2|10632.2|10638.8|10633.8|10641.3|10636.3|10637|10632|145
1660738200000|2022-08-17 12:10:00|10639|10634|10641.5|10636.5|10643|10638|10638.5|10633.5|53
1660738500000|2022-08-17 12:15:00|10641.9|10636.9|10642.8|10637.8|10646.9|10641.9|10638.6|10633.6|159
1660738800000|2022-08-17 12:20:00|10643.3|10638.3|10646.5|10641.5|10647|10642|10641.3|10636.3|82
1660739100000|2022-08-17 12:25:00|10646|10641|10648.3|10643.3|10648.3|10643.3|10642.6|10637.6|137
1660739400000|2022-08-17 12:30:00|10651.2|10646.2|10658.7|10653.7|10659.5|10654.5|10635.7|10630.7|712
1660739700000|2022-08-17 12:35:00|10658.6|10653.6|10651.5|10646.5|10659|10654|10649.8|10644.8|352
1660740000000|2022-08-17 12:40:00|10651.4|10646.4|10645.3|10640.3|10651.4|10646.4|10643.7|10638.7|144
1660740300000|2022-08-17 12:45:00|10645.6|10640.6|10650.3|10645.3|10652.9|10647.9|10642.6|10637.6|101
1660740600000|2022-08-17 12:50:00|10650.5|10645.5|10650.7|10645.7|10651.5|10646.5|10644.9|10639.9|33
1660740900000|2022-08-17 12:55:00|10651|10646|10646.5|10641.5|10651.6|10646.6|10641.5|10636.5|103
1660741200000|2022-08-17 13:00:00|10646.4|10641.4|10648.5|10643.5|10651.4|10646.4|10645|10640|76
1660741500000|2022-08-17 13:05:00|10648.6|10643.6|10640.2|10635.2|10651.7|10646.7|10639.3|10634.3|350
1660741800000|2022-08-17 13:10:00|10640.1|10635.1|10643.7|10638.7|10648.2|10643.2|10639.1|10634.1|251
1660742100000|2022-08-17 13:15:00|10643.9|10638.9|10644.8|10639.8|10648|10643|10642.2|10637.2|110
1660742400000|2022-08-17 13:20:00|10644.9|10639.9|10640.8|10635.8|10645.7|10640.7|10638.9|10633.9|80
1660742700000|2022-08-17 13:25:00|10640.9|10635.9|10641|10636|10642.6|10637.6|10638.1|10633.1|135
1660743000000|2022-08-17 13:30:00|10641.1|10636.1|10647.7|10642.7|10647.7|10642.7|10641|10636|76
1660743300000|2022-08-17 13:35:00|10647|10642|10647.2|10642.2|10649.9|10644.9|10643.8|10638.8|234
1660743600000|2022-08-17 13:40:00|10647.3|10642.3|10647|10642|10653.3|10648.3|10646.5|10641.5|167
1660743900000|2022-08-17 13:45:00|10646.8|10641.8|10645.5|10640.5|10650.7|10645.7|10645.5|10640.5|81
1660744200000|2022-08-17 13:50:00|10645.4|10640.4|10644.7|10639.7|10648.2|10643.2|10644.5|10639.5|51
1660744500000|2022-08-17 13:55:00|10644.8|10639.8|10644.3|10639.3|10646.1|10641.1|10638.3|10633.3|72
1660744800000|2022-08-17 14:00:00|10644.2|10639.2|10632.7|10627.7|10645|10640|10632.2|10627.2|143
1660745100000|2022-08-17 14:05:00|10632.8|10627.8|10623.3|10618.3|10633.5|10628.5|10617.8|10612.8|330
1660745400000|2022-08-17 14:10:00|10623.5|10618.5|10630.2|10625.2|10631.2|10626.2|10621.3|10616.3|190
1660745700000|2022-08-17 14:15:00|10630|10625|10632.6|10627.6|10633.5|10628.5|10628.2|10623.2|129
1660746000000|2022-08-17 14:20:00|10632.7|10627.7|10633.8|10628.8|10634.5|10629.5|10630.3|10625.3|103
1660746300000|2022-08-17 14:25:00|10634|10629|10634.2|10629.2|10636.5|10631.5|10633.3|10628.3|54
1660746600000|2022-08-17 14:30:00|10634|10629|10634.5|10629.5|10637.4|10632.4|10632.7|10627.7|132
1660746900000|2022-08-17 14:35:00|10634.3|10629.3|10639.3|10634.3|10641.6|10636.6|10634|10629|84
1660747200000|2022-08-17 14:40:00|10639.1|10634.1|10639.1|10634.1|10640.8|10635.8|10637.7|10632.7|46
1660747500000|2022-08-17 14:45:00|10639|10634|10639.8|10634.8|10642.5|10637.5|10638.7|10633.7|73
1660747800000|2022-08-17 14:50:00|10639.7|10634.7|10647.6|10642.6|10649|10644|10639.6|10634.6|107
1660748100000|2022-08-17 14:55:00|10647.8|10642.8|10652.1|10647.1|10652.8|10647.8|10647.1|10642.1|440
1660748400000|2022-08-17 15:00:00|10652.3|10647.3|10650.8|10645.8|10653|10648|10646.4|10641.4|268
1660748700000|2022-08-17 15:05:00|10651.3|10646.3|10653.4|10648.4|10654.8|10649.8|10648.7|10643.7|75
1660749000000|2022-08-17 15:10:00|10653.1|10648.1|10651.8|10646.8|10655.6|10650.6|10651.8|10646.8|68
1660749300000|2022-08-17 15:15:00|10651.6|10646.6|10646|10641|10652.5|10647.5|10646|10641|75
1660749600000|2022-08-17 15:20:00|10646.3|10641.3|10645.3|10640.3|10648.6|10643.6|10644.3|10639.3|93
1660749900000|2022-08-17 15:25:00|10646.1|10641.1|10647.9|10642.9|10649.8|10644.8|10646|10641|46
1660750200000|2022-08-17 15:30:00|10647.7|10642.7|10646.5|10641.5|10649|10644|10644.1|10639.1|48
1660750500000|2022-08-17 15:35:00|10646.4|10641.4|10651.2|10646.2|10652.5|10647.5|10646.2|10641.2|32
1660750800000|2022-08-17 15:40:00|10651|10646|10651.1|10646.1|10652.7|10647.7|10649.2|10644.2|31
1660751100000|2022-08-17 15:45:00|10651|10646|10651.5|10646.5|10653.6|10648.6|10649|10644|41
1660751400000|2022-08-17 15:50:00|10651.4|10646.4|10653|10648|10653|10648|10650|10645|69
1660751700000|2022-08-17 15:55:00|10652.6|10647.6|10655.4|10650.4|10655.5|10650.5|10651.6|10646.6|70
1660752000000|2022-08-17 16:00:00|10655.2|10650.2|10652.2|10647.2|10655.2|10650.2|10651|10646|30
1660752300000|2022-08-17 16:05:00|10652.3|10647.3|10652.4|10647.4|10652.7|10647.7|10651.1|10646.1|42
1660752600000|2022-08-17 16:10:00|10652.3|10647.3|10650.8|10645.8|10653|10648|10650.8|10645.8|13
1660752900000|2022-08-17 16:15:00|10650.7|10645.7|10651.8|10646.8|10652.4|10647.4|10650.4|10645.4|35
1660753200000|2022-08-17 16:20:00|10651.9|10646.9|10650.9|10645.9|10652.7|10647.7|10650|10645|43
1660753500000|2022-08-17 16:25:00|10650.8|10645.8|10651.8|10646.8|10654.3|10649.3|10650.8|10645.8|35
1660753800000|2022-08-17 16:30:00|10651.9|10646.9|10652.2|10647.2|10653|10648|10650.8|10645.8|57
1660754100000|2022-08-17 16:35:00|10652.4|10647.4|10646.7|10641.7|10653|10648|10646.3|10641.3|30
1660754400000|2022-08-17 16:40:00|10646.5|10641.5|10644|10639|10647.8|10642.8|10644|10639|93
1660754700000|2022-08-17 16:45:00|10643.8|10638.8|10647.8|10642.8|10648.1|10643.1|10643.1|10638.1|67
1660755000000|2022-08-17 16:50:00|10647.6|10642.6|10647.1|10642.1|10648.5|10643.5|10645.1|10640.1|38
1660755300000|2022-08-17 16:55:00|10647|10642|10650|10645|10650.5|10645.5|10646.5|10641.5|54
1660755600000|2022-08-17 17:00:00|10649.8|10644.8|10647.8|10642.8|10651.9|10646.9|10646.7|10641.7|172
1660755900000|2022-08-17 17:05:00|10648.2|10643.2|10647.9|10642.9|10648.9|10643.9|10645.5|10640.5|56
1660756200000|2022-08-17 17:10:00|10648.1|10643.1|10648.5|10643.5|10650.3|10645.3|10646.5|10641.5|27
1660756500000|2022-08-17 17:15:00|10648.4|10643.4|10649.4|10644.4|10650.3|10645.3|10647.6|10642.6|16
1660756800000|2022-08-17 17:20:00|10649.8|10644.8|10649|10644|10650.3|10645.3|10648.4|10643.4|24
1660757100000|2022-08-17 17:25:00|10648.9|10643.9|10649.1|10644.1|10649.7|10644.7|10644.8|10639.8|271
1660757400000|2022-08-17 17:30:00|10649.3|10644.3|10648.1|10643.1|10649.9|10644.9|10645.4|10640.4|88
1660757700000|2022-08-17 17:35:00|10648.3|10643.3|10647.9|10642.9|10649.3|10644.3|10647.3|10642.3|82
1660758000000|2022-08-17 17:40:00|10647.8|10642.8|10648.8|10643.8|10649.1|10644.1|10647.6|10642.6|39
1660758300000|2022-08-17 17:45:00|10648.5|10643.5|10647.4|10642.4|10648.8|10643.8|10646.9|10641.9|60
1660758600000|2022-08-17 17:50:00|10647.3|10642.3|10647.4|10642.4|10648.2|10643.2|10646.5|10641.5|139
1660758900000|2022-08-17 17:55:00|10647.3|10642.3|10644.8|10639.8|10648.5|10643.5|10644.3|10639.3|76
1660759200000|2022-08-17 18:00:00|10644.9|10639.9|10627.3|10622.3|10645.5|10639.9|10618.6|10613.6|657
1660759500000|2022-08-17 18:05:00|10627.8|10622.8|10625.4|10620.4|10635.8|10630.8|10620.2|10615.2|329
1660759800000|2022-08-17 18:10:00|10625.3|10620.3|10616.7|10611.7|10630.2|10625.2|10616.7|10611.7|219
1660760100000|2022-08-17 18:15:00|10616.5|10611.5|10620.3|10615.3|10624.3|10619.3|10616.1|10611.1|337
1660760400000|2022-08-17 18:20:00|10620.2|10615.2|10627.3|10622.3|10629.5|10624.5|10619.3|10614.3|225
1660760700000|2022-08-17 18:25:00|10627.2|10622.2|10620.4|10615.4|10628.5|10623.5|10620.4|10615.4|145
1660761000000|2022-08-17 18:30:00|10620.8|10615.8|10616.8|10611.8|10622.3|10617.3|10614.4|10609.4|233
1660761300000|2022-08-17 18:35:00|10616.7|10611.7|10612.9|10607.9|10616.8|10611.8|10612.6|10607.6|111
1660761600000|2022-08-17 18:40:00|10613|10608|10617.9|10612.9|10618.1|10613.1|10612.9|10607.9|48
1660761900000|2022-08-17 18:45:00|10618.1|10613.1|10618.6|10613.6|10623.3|10618.3|10616.6|10611.6|97
1660762200000|2022-08-17 18:50:00|10618.7|10613.7|10622.9|10617.9|10624.8|10619.8|10618.1|10613.1|37
1660762500000|2022-08-17 18:55:00|10622.8|10617.8|10628.9|10623.9|10630.5|10625.5|10622.6|10617.6|119
1660762800000|2022-08-17 19:00:00|10628.8|10623.8|10625.5|10620.5|10630.6|10625.6|10624.8|10619.8|49
1660763100000|2022-08-17 19:05:00|10625.4|10620.4|10627.1|10622.1|10627.3|10622.3|10623.2|10618.2|20
1660763400000|2022-08-17 19:10:00|10627|10622|10629.8|10624.8|10632.6|10627.6|10626.1|10621.1|50
1660763700000|2022-08-17 19:15:00|10629.9|10624.9|10633.8|10628.8|10633.8|10628.8|10629.1|10624.1|55
1660764000000|2022-08-17 19:20:00|10633.5|10628.5|10631.3|10626.3|10635.8|10630.8|10630.7|10625.7|44
1660764300000|2022-08-17 19:25:00|10631.5|10626.5|10630.6|10625.6|10634.5|10629.5|10630.3|10625.3|55
1660764600000|2022-08-17 19:30:00|10630.8|10625.8|10633.3|10628.3|10634.1|10629.1|10630.8|10625.8|35
1660764900000|2022-08-17 19:35:00|10633.5|10628.5|10633.8|10628.8|10634.2|10629.2|10631|10626|10
1660765200000|2022-08-17 19:40:00|10634|10629|10631.2|10626.2|10634|10629|10630.2|10625.2|26
1660765500000|2022-08-17 19:45:00|10631.3|10626.3|10634.7|10629.7|10635.5|10630.5|10631|10626|27
1660765800000|2022-08-17 19:50:00|10634.8|10629.8|10633.7|10628.7|10635.5|10630.5|10632.5|10627.5|15
1660766100000|2022-08-17 19:55:00|10633.5|10628.5|10634.3|10629.3|10635.4|10630.4|10632.7|10627.7|34
1660766400000|2022-08-17 20:00:00|10634.5|10629.5|10634.5|10629.5|10634.5|10629.5|10633.7|10628.7|14
1660766700000|2022-08-17 20:05:00|10634.6|10629.6|10636.2|10631.2|10637.7|10632.7|10634.6|10629.6|80
1660767000000|2022-08-17 20:10:00|10636|10631|10635.2|10630.2|10636|10631|10634.7|10629.7|6
1660767300000|2022-08-17 20:15:00|10634.9|10629.9|10636.2|10631.2|10636.5|10631.5|10634.5|10629.5|19
1660767600000|2022-08-17 20:20:00|10636|10631|10637|10632|10637|10632|10635.5|10630.5|10
1660767900000|2022-08-17 20:25:00|10637.2|10632.2|10638.2|10633.2|10638.2|10633.2|10637|10632|6
1660768200000|2022-08-17 20:30:00|10638.1|10633.1|10637|10632|10638.2|10633.2|10637|10632|5
1660768500000|2022-08-17 20:35:00|10637.1|10632.1|10637|10632|10637.6|10632.6|10637|10632|4
1660768800000|2022-08-17 20:40:00|10637.1|10632.1|10636.7|10631.7|10637.2|10632.2|10636.2|10631.2|8
1660769100000|2022-08-17 20:45:00|10636.3|10631.3|10636.5|10631.5|10637.5|10632.5|10636.2|10631.2|1
1660769400000|2022-08-17 20:50:00|10636.6|10631.6|10636.2|10631.2|10637|10632|10635.7|10630.7|0
1660769700000|2022-08-17 20:55:00|10635.9|10630.9|10636.8|10631.8|10636.8|10631.8|10635.7|10630.7|15
1660780800000|2022-08-18 00:00:00|10638.9|10633.9|10634.6|10629.6|10641.3|10636.3|10633.7|10628.7|61
1660781100000|2022-08-18 00:05:00|10634.5|10629.5|10633.1|10628.1|10635|10630|10633.1|10628.1|14
1660781400000|2022-08-18 00:10:00|10633.2|10628.2|10634.6|10629.6|10636.2|10631.2|10632.9|10627.9|14
1660781700000|2022-08-18 00:15:00|10634.7|10629.7|10631.4|10626.4|10634.9|10629.9|10631.4|10626.4|19
1660782000000|2022-08-18 00:20:00|10631.6|10626.6|10632.3|10627.3|10632.6|10627.6|10630.3|10625.3|8
1660782300000|2022-08-18 00:25:00|10632.1|10627.1|10631.8|10626.8|10633.2|10628.2|10630.4|10625.4|11
1660782600000|2022-08-18 00:30:00|10631.9|10626.9|10627.1|10622.1|10632.2|10627.2|10627.1|10622.1|17
1660782900000|2022-08-18 00:35:00|10626.9|10621.9|10626.9|10621.9|10629.1|10624.1|10626.7|10621.7|37
1660783200000|2022-08-18 00:40:00|10626.8|10621.8|10625.8|10620.8|10626.9|10621.9|10623.7|10618.7|37
1660783500000|2022-08-18 00:45:00|10625.7|10620.7|10627.3|10622.3|10628.1|10623.1|10625.3|10620.3|15
1660783800000|2022-08-18 00:50:00|10627.8|10622.8|10628.3|10623.3|10628.6|10623.6|10626.3|10621.3|10
1660784100000|2022-08-18 00:55:00|10628.4|10623.4|10629.3|10624.3|10630.7|10625.7|10627.8|10622.8|56
1660784400000|2022-08-18 01:00:00|10629.6|10624.6|10629.2|10624.2|10630.9|10625.9|10628.2|10623.2|9
1660784700000|2022-08-18 01:05:00|10629.1|10624.1|10630.8|10625.8|10631.6|10626.6|10628.7|10623.7|64
1660785000000|2022-08-18 01:10:00|10630.7|10625.7|10628.8|10623.8|10630.7|10625.7|10628.7|10623.7|14
1660785300000|2022-08-18 01:15:00|10628.7|10623.7|10626.8|10621.8|10628.8|10623.8|10625.7|10620.7|22
1660785600000|2022-08-18 01:20:00|10626.9|10621.9|10628.9|10623.9|10629.1|10624.1|10626.5|10621.5|17
1660785900000|2022-08-18 01:25:00|10628.8|10623.8|10627|10622|10629.2|10624.2|10626.7|10621.7|12
1660786200000|2022-08-18 01:30:00|10627.1|10622.1|10630|10625|10634.1|10629.1|10627|10622|92
1660786500000|2022-08-18 01:35:00|10629.8|10624.8|10631.1|10626.1|10632.1|10627.1|10628.3|10623.3|10
1660786800000|2022-08-18 01:40:00|10631.2|10626.2|10632.3|10627.3|10633.5|10628.5|10628.9|10623.9|32
1660787100000|2022-08-18 01:45:00|10632|10627|10630.3|10625.3|10632|10627|10629.7|10624.7|3
1660787400000|2022-08-18 01:50:00|10630.5|10625.5|10631.1|10626.1|10632.9|10627.9|10629.8|10624.8|15
1660787700000|2022-08-18 01:55:00|10631.3|10626.3|10631.6|10626.6|10632.5|10627.5|10630.7|10625.7|17
1660788000000|2022-08-18 02:00:00|10631.5|10626.5|10633|10628|10634.1|10629.1|10631.1|10626.1|10
1660788300000|2022-08-18 02:05:00|10632.8|10627.8|10631.3|10626.3|10633.8|10628.8|10629.5|10624.5|21
1660788600000|2022-08-18 02:10:00|10631.8|10626.8|10634.6|10629.6|10634.8|10629.8|10631.3|10626.3|10
1660788900000|2022-08-18 02:15:00|10634.7|10629.7|10634.1|10629.1|10634.8|10629.8|10633.3|10628.3|5
1660789200000|2022-08-18 02:20:00|10634|10629|10634.1|10629.1|10634.3|10629.3|10632.5|10627.5|4
1660789500000|2022-08-18 02:25:00|10634.2|10629.2|10635.3|10630.3|10635.7|10630.7|10633.7|10628.7|5
1660789800000|2022-08-18 02:30:00|10635.4|10630.4|10636|10631|10636.8|10631.8|10634.8|10629.8|9
1660790100000|2022-08-18 02:35:00|10635.7|10630.7|10635.8|10630.8|10636.8|10631.8|10635.3|10630.3|9
1660790400000|2022-08-18 02:40:00|10635.9|10630.9|10634.3|10629.3|10636.1|10631.1|10633.1|10628.1|9
1660790700000|2022-08-18 02:45:00|10634.1|10629.1|10633.5|10628.5|10634.8|10629.8|10633.1|10628.1|6
1660791000000|2022-08-18 02:50:00|10633.8|10628.8|10633.8|10628.8|10634.3|10629.3|10632.5|10627.5|7
1660791300000|2022-08-18 02:55:00|10633.9|10628.9|10635.3|10630.3|10635.5|10630.5|10633.8|10628.8|3
1660791600000|2022-08-18 03:00:00|10635.2|10630.2|10635.6|10630.6|10636|10631|10634.5|10629.5|9
1660791900000|2022-08-18 03:05:00|10635.8|10630.8|10635.1|10630.1|10636.3|10631.3|10634.6|10629.6|5
1660792200000|2022-08-18 03:10:00|10635.3|10630.3|10636.3|10631.3|10636.8|10631.8|10634.8|10629.8|15
1660792500000|2022-08-18 03:15:00|10636.8|10631.8|10636.6|10631.6|10637.2|10632.2|10635.8|10630.8|25
1660792800000|2022-08-18 03:20:00|10636.8|10631.8|10637.3|10632.3|10637.8|10632.8|10636.6|10631.6|3
1660793100000|2022-08-18 03:25:00|10637.4|10632.4|10635.8|10630.8|10637.6|10632.6|10635.8|10630.8|11
1660793400000|2022-08-18 03:30:00|10636|10631|10636.1|10631.1|10637.1|10632.1|10635.8|10630.8|17
1660793700000|2022-08-18 03:35:00|10636.3|10631.3|10640.6|10635.6|10640.6|10635.6|10635.2|10630.2|116
1660794000000|2022-08-18 03:40:00|10640.3|10635.3|10645.3|10640.3|10645.8|10640.8|10639.7|10634.7|58
1660794300000|2022-08-18 03:45:00|10645.6|10640.6|10647.6|10642.6|10647.8|10642.8|10645.2|10640.2|32
1660794600000|2022-08-18 03:50:00|10647.5|10642.5|10646.6|10641.6|10648.3|10643.3|10646|10641|21
1660794900000|2022-08-18 03:55:00|10646.8|10641.8|10646.3|10641.3|10647.6|10642.6|10645.7|10640.7|6
1660795200000|2022-08-18 04:00:00|10646.1|10641.1|10645.3|10640.3|10647.3|10642.3|10644.6|10639.6|26
1660795500000|2022-08-18 04:05:00|10645.4|10640.4|10644.8|10639.8|10645.8|10640.8|10644.4|10639.4|4
1660795800000|2022-08-18 04:10:00|10644.6|10639.6|10646.9|10641.9|10647|10642|10644.3|10639.3|6
1660796100000|2022-08-18 04:15:00|10647|10642|10648.8|10643.8|10648.8|10643.8|10645.7|10640.7|100
1660796400000|2022-08-18 04:20:00|10648.7|10643.7|10648.6|10643.6|10649.8|10644.8|10648.3|10643.3|13
1660796700000|2022-08-18 04:25:00|10648.8|10643.8|10649.7|10644.7|10650.1|10645.1|10648.3|10643.3|16
1660797000000|2022-08-18 04:30:00|10649.6|10644.6|10648.2|10643.2|10651.2|10646.2|10648.2|10643.2|50
1660797300000|2022-08-18 04:35:00|10648.5|10643.5|10648.5|10643.5|10649.5|10644.5|10648.3|10643.3|19
1660797600000|2022-08-18 04:40:00|10648.4|10643.4|10648.5|10643.5|10649.7|10644.7|10647.8|10642.8|20
1660797900000|2022-08-18 04:45:00|10648.4|10643.4|10647.5|10642.5|10648.6|10643.6|10647.3|10642.3|23
1660798200000|2022-08-18 04:50:00|10647.6|10642.6|10648|10643|10648.8|10643.8|10647.3|10642.3|13
1660798500000|2022-08-18 04:55:00|10647.8|10642.8|10647.5|10642.5|10649.3|10644.3|10647.3|10642.3|52
1660798800000|2022-08-18 05:00:00|10647.6|10642.6|10647.8|10642.8|10648.3|10643.3|10646.3|10641.3|16
1660799100000|2022-08-18 05:05:00|10647.7|10642.7|10646.8|10641.8|10648.2|10643.2|10646.6|10641.6|9
1660799400000|2022-08-18 05:10:00|10646.7|10641.7|10647|10642|10647.8|10642.8|10646.3|10641.3|15
1660799700000|2022-08-18 05:15:00|10647.1|10642.1|10646|10641|10647.3|10642.3|10644.8|10639.8|21
1660800000000|2022-08-18 05:20:00|10646.3|10641.3|10646|10641|10647.3|10642.3|10645.6|10640.6|3
1660800300000|2022-08-18 05:25:00|10646.1|10641.1|10642.8|10637.8|10646.5|10641.5|10642.3|10637.3|4
1660800600000|2022-08-18 05:30:00|10643|10638|10639.5|10634.5|10643.3|10638.3|10639.4|10634.4|22
1660800900000|2022-08-18 05:35:00|10639.8|10634.8|10641.5|10636.5|10641.8|10636.8|10639.5|10634.5|19
1660801200000|2022-08-18 05:40:00|10641.4|10636.4|10639.8|10634.8|10641.6|10636.6|10637.5|10632.5|14
1660801500000|2022-08-18 05:45:00|10640|10635|10643|10638|10644.1|10639.1|10639.4|10634.4|77
1660801800000|2022-08-18 05:50:00|10643.1|10638.1|10646.4|10641.4|10646.9|10641.9|10643|10638|20
1660802100000|2022-08-18 05:55:00|10646.3|10641.3|10652.3|10647.3|10653.2|10648.2|10646.3|10641.3|60
1660802400000|2022-08-18 06:00:00|10652.4|10647.4|10655.1|10650.1|10657|10652|10650.4|10645.4|256
1660802700000|2022-08-18 06:05:00|10655.2|10650.2|10653.6|10648.6|10656.4|10651.4|10652.5|10647.5|49
1660803000000|2022-08-18 06:10:00|10653.3|10648.3|10653.9|10648.9|10656.4|10651.4|10653|10648|24
1660803300000|2022-08-18 06:15:00|10653.8|10648.8|10657|10652|10658.1|10653.1|10653.8|10648.8|36
1660803600000|2022-08-18 06:20:00|10656.9|10651.9|10654.5|10649.5|10657.5|10652.5|10652.8|10647.8|39
1660803900000|2022-08-18 06:25:00|10654.6|10649.6|10651.8|10646.8|10655|10650|10651.3|10646.3|31
1660804200000|2022-08-18 06:30:00|10652.3|10647.3|10656.1|10651.1|10656.4|10651.4|10652.3|10647.3|46
1660804500000|2022-08-18 06:35:00|10656|10651|10655.8|10650.8|10658|10653|10654.5|10649.5|172
1660804800000|2022-08-18 06:40:00|10655.7|10650.7|10656.5|10651.5|10658.5|10653.5|10655.5|10650.5|48
1660805100000|2022-08-18 06:45:00|10656.4|10651.4|10665.2|10660.2|10665.4|10660.4|10656.2|10651.2|202
1660805400000|2022-08-18 06:50:00|10665.3|10660.3|10664.6|10659.6|10669|10664|10664.1|10659.1|199
1660805700000|2022-08-18 06:55:00|10664.8|10659.8|10667.9|10662.9|10668.9|10663.9|10662.8|10657.8|258
1660806000000|2022-08-18 07:00:00|10667.7|10662.7|10661.3|10656.3|10667.7|10662.7|10658.3|10653.3|94
1660806300000|2022-08-18 07:05:00|10661.7|10656.7|10656.3|10651.3|10664.4|10659.4|10654.9|10649.9|49
1660806600000|2022-08-18 07:10:00|10656.4|10651.4|10659.1|10654.1|10660.4|10655.4|10654.7|10649.7|51
1660806900000|2022-08-18 07:15:00|10659.4|10654.4|10664.7|10659.7|10665.9|10660.9|10659.4|10654.4|120
1660807200000|2022-08-18 07:20:00|10664.8|10659.8|10663.3|10658.3|10667.9|10662.9|10662.3|10657.3|64
1660807500000|2022-08-18 07:25:00|10663.4|10658.4|10662.3|10657.3|10665.4|10660.4|10658.4|10653.4|166
1660807800000|2022-08-18 07:30:00|10662.4|10657.4|10659.9|10654.9|10663.1|10658.1|10657.4|10652.4|37
1660808100000|2022-08-18 07:35:00|10660|10655|10659.4|10654.4|10662.4|10657.4|10658.7|10653.7|384
1660808400000|2022-08-18 07:40:00|10660.1|10655.1|10657.8|10652.8|10660.1|10655.1|10656.3|10651.3|31
1660808700000|2022-08-18 07:45:00|10657.6|10652.6|10659|10654|10660.3|10655.3|10656.6|10651.6|25
1660809000000|2022-08-18 07:50:00|10658.7|10653.7|10658.8|10653.8|10660.7|10655.7|10657.7|10652.7|20
1660809300000|2022-08-18 07:55:00|10658.7|10653.7|10656.4|10651.4|10663.3|10658.3|10654.1|10649.1|66
1660809600000|2022-08-18 08:00:00|10656.3|10651.3|10647|10642|10656.8|10651.8|10644.2|10639.2|142
1660809900000|2022-08-18 08:05:00|10647.3|10642.3|10646.3|10641.3|10651.3|10646.3|10644.9|10639.9|58
1660810200000|2022-08-18 08:10:00|10646.4|10641.4|10645.7|10640.7|10647.6|10642.6|10643.6|10638.6|82
1660810500000|2022-08-18 08:15:00|10645.6|10640.6|10646.7|10641.7|10647.6|10642.6|10644.4|10639.4|78
1660810800000|2022-08-18 08:20:00|10647.1|10642.1|10651|10646|10651.6|10646.6|10646.6|10641.6|459
1660811100000|2022-08-18 08:25:00|10650.8|10645.8|10651.6|10646.6|10653.1|10648.1|10649.4|10644.4|42
1660811400000|2022-08-18 08:30:00|10651.7|10646.7|10652.3|10647.3|10654.4|10649.4|10650.7|10645.7|91
1660811700000|2022-08-18 08:35:00|10652.2|10647.2|10651.6|10646.6|10655.1|10650.1|10650.1|10645.1|33
1660812000000|2022-08-18 08:40:00|10651.8|10646.8|10647.8|10642.8|10656|10651|10647.8|10642.8|83
1660812300000|2022-08-18 08:45:00|10647.9|10642.9|10644.5|10639.5|10648.3|10643.3|10641.2|10636.2|113
1660812600000|2022-08-18 08:50:00|10644.3|10639.3|10647.4|10642.4|10649.1|10644.1|10643.1|10638.1|30
1660812900000|2022-08-18 08:55:00|10647.5|10642.5|10648.2|10643.2|10651.1|10646.1|10647.1|10642.1|45
1660813200000|2022-08-18 09:00:00|10648.1|10643.1|10643.6|10638.6|10648.8|10643.8|10643.5|10638.5|51
1660813500000|2022-08-18 09:05:00|10644.1|10639.1|10646.2|10641.2|10646.8|10641.8|10643.1|10638.1|52
1660813800000|2022-08-18 09:10:00|10646.3|10641.3|10650.6|10645.6|10651.6|10646.6|10645.9|10640.9|76
1660814100000|2022-08-18 09:15:00|10650.8|10645.8|10651.6|10646.6|10653|10648|10647.9|10642.9|33
1660814400000|2022-08-18 09:20:00|10651.9|10646.9|10652.2|10647.2|10653.1|10648.1|10648.9|10643.9|25
1660814700000|2022-08-18 09:25:00|10652.1|10647.1|10653.2|10648.2|10653.9|10648.9|10650.8|10645.8|32
1660815000000|2022-08-18 09:30:00|10653.1|10648.1|10651.6|10646.6|10654.4|10649.4|10650|10645|25
1660815300000|2022-08-18 09:35:00|10651.4|10646.4|10655.7|10650.7|10655.7|10650.7|10650.4|10645.4|29
1660815600000|2022-08-18 09:40:00|10655.4|10650.4|10650.3|10645.3|10655.6|10650.6|10649.8|10644.8|23
1660815900000|2022-08-18 09:45:00|10650.4|10645.4|10651.8|10646.8|10652.3|10647.3|10649.4|10644.4|13
1660816200000|2022-08-18 09:50:00|10651.7|10646.7|10646.9|10641.9|10651.7|10646.7|10646.7|10641.7|19
1660816500000|2022-08-18 09:55:00|10646.7|10641.7|10641.1|10636.1|10646.7|10641.7|10639.4|10634.4|90
1660816800000|2022-08-18 10:00:00|10641.2|10636.2|10641.5|10636.5|10644.9|10639.9|10640.7|10635.7|54
1660817100000|2022-08-18 10:05:00|10641.4|10636.4|10632.9|10627.9|10642.4|10637.4|10632.1|10627.1|126
1660817400000|2022-08-18 10:10:00|10632.7|10627.7|10636.5|10631.5|10637.2|10632.2|10631.3|10626.3|75
1660817700000|2022-08-18 10:15:00|10636.6|10631.6|10641.7|10636.7|10642.2|10637.2|10636.1|10631.1|36
1660818000000|2022-08-18 10:20:00|10641.6|10636.6|10642.3|10637.3|10643.1|10638.1|10640.2|10635.2|14
1660818300000|2022-08-18 10:25:00|10642.5|10637.5|10643|10638|10643|10638|10638.7|10633.7|33
1660818600000|2022-08-18 10:30:00|10643.2|10638.2|10644.7|10639.7|10646|10641|10642.8|10637.8|16
1660818900000|2022-08-18 10:35:00|10644.6|10639.6|10645.1|10640.1|10645.8|10640.8|10643.6|10638.6|6
1660819200000|2022-08-18 10:40:00|10644.9|10639.9|10644|10639|10646.7|10641.7|10643.1|10638.1|25
1660819500000|2022-08-18 10:45:00|10644.2|10639.2|10645.7|10640.7|10648.4|10643.4|10644|10639|29
1660819800000|2022-08-18 10:50:00|10645.6|10640.6|10645.7|10640.7|10647.5|10642.5|10643|10638|8
1660820100000|2022-08-18 10:55:00|10645.8|10640.8|10642.2|10637.2|10645.8|10640.8|10641.7|10636.7|55
1660820400000|2022-08-18 11:00:00|10642.1|10637.1|10640.2|10635.2|10643.5|10638.5|10639.5|10634.5|46
1660820700000|2022-08-18 11:05:00|10640.1|10635.1|10643.4|10638.4|10643.4|10638.4|10639.8|10634.8|21
1660821000000|2022-08-18 11:10:00|10643.2|10638.2|10638.5|10633.5|10643.6|10638.6|10638.4|10633.4|38
1660821300000|2022-08-18 11:15:00|10638.6|10633.6|10637|10632|10638.9|10633.9|10633.5|10628.5|56
1660821600000|2022-08-18 11:20:00|10636.9|10631.9|10642.8|10637.8|10642.9|10637.9|10636.4|10631.4|15
1660821900000|2022-08-18 11:25:00|10642.7|10637.7|10637|10632|10642.7|10637.7|10635.7|10630.7|64
1660822200000|2022-08-18 11:30:00|10636.5|10631.5|10629.1|10624.1|10636.7|10631.7|10627.5|10622.5|120
1660822500000|2022-08-18 11:35:00|10629|10624|10627.6|10622.6|10630.8|10625.8|10627|10622|37
1660822800000|2022-08-18 11:40:00|10627.7|10622.7|10630|10625|10632.6|10627.6|10626.2|10621.2|70
1660823100000|2022-08-18 11:45:00|10630.5|10625.5|10633.5|10628.5|10635.3|10630.3|10630.5|10625.5|41
1660823400000|2022-08-18 11:50:00|10633.6|10628.6|10635.8|10630.8|10637.2|10632.2|10633.4|10628.4|33
1660823700000|2022-08-18 11:55:00|10635.9|10630.9|10633.8|10628.8|10637.2|10632.2|10631.2|10626.2|36
1660824000000|2022-08-18 12:00:00|10633.9|10628.9|10627.2|10622.2|10635|10630|10626.8|10621.8|50
1660824300000|2022-08-18 12:05:00|10627|10622|10630|10625|10630.9|10625.9|10623.7|10618.7|253
1660824600000|2022-08-18 12:10:00|10629.7|10624.7|10632.5|10627.5|10634.9|10629.9|10629.3|10624.3|36
1660824900000|2022-08-18 12:15:00|10631.9|10626.9|10634.8|10629.8|10635.3|10630.3|10629.8|10624.8|28
1660825200000|2022-08-18 12:20:00|10635.3|10630.3|10628|10623|10635.5|10630.5|10627.4|10622.4|68
1660825500000|2022-08-18 12:25:00|10627.5|10622.5|10627.5|10622.5|10631.4|10626.4|10626.9|10621.9|98
1660825800000|2022-08-18 12:30:00|10627.4|10622.4|10637.9|10632.9|10645.7|10640.7|10627.4|10622.4|204
1660826100000|2022-08-18 12:35:00|10637.8|10632.8|10645|10640|10645.4|10640.4|10635.7|10630.7|102
1660826400000|2022-08-18 12:40:00|10645.2|10640.2|10646.4|10641.4|10653|10648|10641.5|10636.5|195
1660826700000|2022-08-18 12:45:00|10646.3|10641.3|10647.1|10642.1|10649.7|10644.7|10645.5|10640.5|41
1660827000000|2022-08-18 12:50:00|10647.3|10642.3|10643.1|10638.1|10647.3|10642.3|10639.9|10634.9|51
1660827300000|2022-08-18 12:55:00|10643.3|10638.3|10641.4|10636.4|10644.2|10639.2|10640.5|10635.5|83
1660827600000|2022-08-18 13:00:00|10641.3|10636.3|10644.6|10639.6|10645.2|10640.2|10639|10634|62
1660827900000|2022-08-18 13:05:00|10644.8|10639.8|10651.3|10646.3|10651.5|10646.5|10641.7|10636.7|107
1660828200000|2022-08-18 13:10:00|10651.2|10646.2|10648.4|10643.4|10651.2|10646.2|10643.6|10638.6|49
1660828500000|2022-08-18 13:15:00|10648.3|10643.3|10653.8|10648.8|10654.8|10649.8|10646.8|10641.8|75
1660828800000|2022-08-18 13:20:00|10654.1|10649.1|10656|10651|10656.9|10651.9|10651.8|10646.8|134
1660829100000|2022-08-18 13:25:00|10656.2|10651.2|10654.1|10649.1|10657.5|10652.5|10652.8|10647.8|105
1660829400000|2022-08-18 13:30:00|10653.8|10648.8|10663.3|10658.3|10664.4|10659.4|10651.4|10646.4|233
1660829700000|2022-08-18 13:35:00|10663|10658|10664.8|10659.8|10665.9|10660.9|10660|10655|163
1660830000000|2022-08-18 13:40:00|10664.5|10659.5|10672.3|10667.3|10672.8|10667.8|10662.7|10657.7|353
1660830300000|2022-08-18 13:45:00|10672.4|10667.4|10679.8|10674.8|10680.1|10675.1|10672.2|10667.2|488
1660830600000|2022-08-18 13:50:00|10679.5|10674.5|10674.5|10669.5|10680|10675|10674.2|10669.2|153
1660830900000|2022-08-18 13:55:00|10674.6|10669.6|10679.5|10674.5|10680.3|10675.3|10674.2|10669.2|112
1660831200000|2022-08-18 14:00:00|10679.6|10674.6|10682|10677|10688.7|10683.7|10678.3|10673.3|482
1660831500000|2022-08-18 14:05:00|10681.9|10676.9|10687.7|10682.7|10690.5|10685.5|10681.1|10676.1|291
1660831800000|2022-08-18 14:10:00|10687.5|10682.5|10680|10675|10687.8|10682.8|10677.6|10672.6|143
1660832100000|2022-08-18 14:15:00|10679.9|10674.9|10682|10677|10682.5|10677.5|10677.5|10672.5|181
1660832400000|2022-08-18 14:20:00|10682.1|10677.1|10680.7|10675.7|10685.5|10680.5|10680.3|10675.3|169
1660832700000|2022-08-18 14:25:00|10680.6|10675.6|10681.9|10676.9|10684.5|10679.5|10680.1|10675.1|55
1660833000000|2022-08-18 14:30:00|10681.8|10676.8|10679|10674|10682.5|10677.5|10678.7|10673.7|100
1660833300000|2022-08-18 14:35:00|10679.3|10674.3|10677.6|10672.6|10682.9|10677.9|10677.5|10672.5|92
1660833600000|2022-08-18 14:40:00|10677.8|10672.8|10680.4|10675.4|10681.6|10676.6|10677.5|10672.5|107
1660833900000|2022-08-18 14:45:00|10680.5|10675.5|10677.9|10672.9|10683.5|10678.5|10677.2|10672.2|83
1660834200000|2022-08-18 14:50:00|10677.7|10672.7|10680.7|10675.7|10680.9|10675.9|10675.4|10670.4|103
1660834500000|2022-08-18 14:55:00|10680.5|10675.5|10680.2|10675.2|10681.8|10676.8|10677.7|10672.7|151
1660834800000|2022-08-18 15:00:00|10680|10675|10678.2|10673.2|10681.5|10676.5|10675.6|10670.6|111
1660835100000|2022-08-18 15:05:00|10678.1|10673.1|10677.2|10672.2|10679|10674|10674.8|10669.8|136
1660835400000|2022-08-18 15:10:00|10677.5|10672.5|10674.4|10669.4|10677.5|10672.5|10673.8|10668.8|35
1660835700000|2022-08-18 15:15:00|10674.5|10669.5|10670.2|10665.2|10674.5|10669.5|10669.7|10664.7|85
1660836000000|2022-08-18 15:20:00|10670|10665|10673|10668|10674.4|10669.4|10669.2|10664.2|87
1660836300000|2022-08-18 15:25:00|10672.9|10667.9|10672.7|10667.7|10676|10671|10670.2|10665.2|99
1660836600000|2022-08-18 15:30:00|10672.5|10667.5|10679.2|10674.2|10680.6|10675.6|10672.3|10667.3|164
1660836900000|2022-08-18 15:35:00|10679.5|10674.5|10681.2|10676.2|10682|10677|10678.4|10673.4|29
1660837200000|2022-08-18 15:40:00|10681|10676|10686.5|10681.5|10687|10682|10680.2|10675.2|108
1660837500000|2022-08-18 15:45:00|10686.4|10681.4|10689.8|10684.8|10690.4|10685.4|10685.8|10680.8|175
1660837800000|2022-08-18 15:50:00|10689.7|10684.7|10691.6|10686.6|10691.9|10686.9|10689.2|10684.2|180
1660838100000|2022-08-18 15:55:00|10691.7|10686.7|10696.2|10691.2|10696.4|10691.4|10691.2|10686.2|232
1660838400000|2022-08-18 16:00:00|10696.1|10691.1|10696.2|10691.2|10700.4|10695.4|10694.4|10689.4|396
1660838700000|2022-08-18 16:05:00|10696.4|10691.4|10696|10691|10697.7|10692.7|10694.7|10689.7|154
1660839000000|2022-08-18 16:10:00|10696.2|10691.2|10698.4|10693.4|10698.9|10693.9|10696.2|10691.2|113
1660839300000|2022-08-18 16:15:00|10698.2|10693.2|10703.1|10698.1|10703.1|10698.1|10696.6|10691.6|215
1660839600000|2022-08-18 16:20:00|10703.4|10698.4|10704.6|10699.6|10705.2|10700.2|10703|10698|317
1660839900000|2022-08-18 16:25:00|10704.7|10699.7|10701.8|10696.8|10704.7|10699.7|10701.8|10696.8|95
1660840200000|2022-08-18 16:30:00|10703.1|10698.1|10704.3|10699.3|10705.1|10700.1|10701.9|10696.9|75
1660840500000|2022-08-18 16:35:00|10704.5|10699.5|10704.8|10699.8|10706.3|10701.3|10703.8|10698.8|129
1660840800000|2022-08-18 16:40:00|10705.2|10700.2|10709.4|10704.4|10710.1|10705.1|10705.2|10700.2|322
1660841100000|2022-08-18 16:45:00|10709.5|10704.5|10710.3|10705.3|10710.8|10705.8|10708.1|10703.1|184
1660841400000|2022-08-18 16:50:00|10710.6|10705.6|10711.1|10706.1|10713|10708|10710.1|10705.1|232
1660841700000|2022-08-18 16:55:00|10711|10706|10720.8|10715.8|10721.5|10716.5|10710.1|10705.1|495
1660842000000|2022-08-18 17:00:00|10721|10716|10724.6|10719.6|10724.9|10719.9|10717.9|10712.9|530
1660842300000|2022-08-18 17:05:00|10724.7|10719.7|10721.7|10716.7|10726.5|10721.5|10721.6|10716.6|387
1660842600000|2022-08-18 17:10:00|10721.6|10716.6|10724.5|10719.5|10730.5|10725.5|10719.8|10714.8|323
1660842900000|2022-08-18 17:15:00|10724.6|10719.6|10726.1|10721.1|10727.9|10722.9|10724.4|10719.4|231
1660843200000|2022-08-18 17:20:00|10726.3|10721.3|10727.6|10722.6|10728.1|10723.1|10723.9|10718.9|88
1660843500000|2022-08-18 17:25:00|10727.5|10722.5|10726.3|10721.3|10728.1|10723.1|10725.8|10720.8|57
1660843800000|2022-08-18 17:30:00|10726.6|10721.6|10726.9|10721.9|10727.6|10722.6|10725.8|10720.8|101
1660844100000|2022-08-18 17:35:00|10727|10722|10726.7|10721.7|10727.8|10722.8|10725.3|10720.3|96
1660844400000|2022-08-18 17:40:00|10726.6|10721.6|10726.4|10721.4|10727|10722|10724.4|10719.4|81
1660844700000|2022-08-18 17:45:00|10726.5|10721.5|10728.3|10723.3|10728.6|10723.6|10725.4|10720.4|408
1660845000000|2022-08-18 17:50:00|10728.4|10723.4|10726.6|10721.6|10728.6|10723.6|10726.5|10721.5|80
1660845300000|2022-08-18 17:55:00|10726.8|10721.8|10729.5|10724.5|10730.2|10725.2|10726.8|10721.8|127
1660845600000|2022-08-18 18:00:00|10729.6|10724.6|10728|10723|10730.1|10725.1|10727.9|10722.9|83
1660845900000|2022-08-18 18:05:00|10728.1|10723.1|10727.6|10722.6|10729.5|10724.5|10727.5|10722.5|100
1660846200000|2022-08-18 18:10:00|10728|10723|10728.6|10723.6|10729|10724|10727.6|10722.6|64
1660846500000|2022-08-18 18:15:00|10728.7|10723.7|10729.5|10724.5|10729.8|10724.8|10727.5|10722.5|39
1660846800000|2022-08-18 18:20:00|10729.3|10724.3|10726.5|10721.5|10729.3|10724.3|10726.5|10721.5|58
1660847100000|2022-08-18 18:25:00|10726.4|10721.4|10724.7|10719.7|10727|10722|10724.7|10719.7|32
1660847400000|2022-08-18 18:30:00|10724.9|10719.9|10725.3|10720.3|10727.1|10722.1|10724.2|10719.2|35
1660847700000|2022-08-18 18:35:00|10725.4|10720.4|10726.3|10721.3|10726.8|10721.8|10724.5|10719.5|96
1660848000000|2022-08-18 18:40:00|10726|10721|10724.2|10719.2|10726.4|10721.4|10723.9|10718.9|42
1660848300000|2022-08-18 18:45:00|10724.5|10719.5|10726.6|10721.6|10726.8|10721.8|10723.9|10718.9|35
1660848600000|2022-08-18 18:50:00|10726.7|10721.7|10720.3|10715.3|10726.7|10721.7|10720|10715|85
1660848900000|2022-08-18 18:55:00|10720.8|10715.8|10722.7|10717.7|10723.1|10718.1|10719.3|10714.3|174
1660849200000|2022-08-18 19:00:00|10722.6|10717.6|10719.4|10714.4|10722.6|10717.6|10718.2|10713.2|156
1660849500000|2022-08-18 19:05:00|10719.3|10714.3|10715.4|10710.4|10719.4|10714.4|10714.7|10709.7|59
1660849800000|2022-08-18 19:10:00|10715.2|10710.2|10714.7|10709.7|10716.4|10711.4|10713.7|10708.7|32
1660850100000|2022-08-18 19:15:00|10714.8|10709.8|10716.7|10711.7|10716.9|10711.9|10714.4|10709.4|53
1660850400000|2022-08-18 19:20:00|10716.6|10711.6|10717.9|10712.9|10718.6|10713.6|10716.2|10711.2|91
1660850700000|2022-08-18 19:25:00|10717.6|10712.6|10716.6|10711.6|10717.9|10712.9|10716.3|10711.3|15
1660851000000|2022-08-18 19:30:00|10716.3|10711.3|10715.4|10710.4|10717.9|10712.9|10714.8|10709.8|30
1660851300000|2022-08-18 19:35:00|10715.6|10710.6|10716.6|10711.6|10716.9|10711.9|10715.6|10710.6|18
1660851600000|2022-08-18 19:40:00|10716.5|10711.5|10718.7|10713.7|10719.2|10714.2|10716.3|10711.3|31
1660851900000|2022-08-18 19:45:00|10718.9|10713.9|10718.2|10713.2|10719.6|10714.6|10717.5|10712.5|25
1660852200000|2022-08-18 19:50:00|10718.3|10713.3|10721.1|10716.1|10721.1|10716.1|10718.1|10713.1|63
1660852500000|2022-08-18 19:55:00|10720.9|10715.9|10718.2|10713.2|10720.9|10715.9|10717.9|10712.9|74
1660852800000|2022-08-18 20:00:00|10718.3|10713.3|10720.1|10715.1|10720.2|10715.2|10717.9|10712.9|51
1660853100000|2022-08-18 20:05:00|10720.3|10715.3|10721.3|10716.3|10721.6|10716.6|10720.3|10715.3|26
1660853400000|2022-08-18 20:10:00|10721.4|10716.4|10722.2|10717.2|10722.4|10717.4|10720.8|10715.8|7
1660853700000|2022-08-18 20:15:00|10722.1|10717.1|10720.9|10715.9|10722.2|10717.2|10720.9|10715.9|26
1660854000000|2022-08-18 20:20:00|10721.1|10716.1|10720.6|10715.6|10721.7|10716.7|10720|10715|10
1660854300000|2022-08-18 20:25:00|10720.7|10715.7|10721.4|10716.4|10722.6|10717.6|10719.5|10714.5|9
1660854600000|2022-08-18 20:30:00|10721.6|10716.6|10722.6|10717.6|10723.1|10718.1|10721.3|10716.3|18
1660854900000|2022-08-18 20:35:00|10722.7|10717.7|10723.2|10718.2|10723.3|10718.3|10722.4|10717.4|9
1660855200000|2022-08-18 20:40:00|10723.3|10718.3|10723.6|10718.6|10723.9|10718.9|10723.2|10718.2|128
1660855500000|2022-08-18 20:45:00|10723.4|10718.4|10723.8|10718.8|10724.3|10719.3|10723.2|10718.2|10
1660855800000|2022-08-18 20:50:00|10723.7|10718.7|10723.5|10718.5|10724.6|10719.6|10722.6|10717.6|12
1660856100000|2022-08-18 20:55:00|10723.4|10718.4|10721.6|10712.6|10724.6|10719.6|10721.6|10712.6|54
1660867200000|2022-08-19 00:00:00|10723.1|10718.1|10724.9|10719.9|10725|10720|10722.4|10717.4|44
1660867500000|2022-08-19 00:05:00|10725|10720|10727|10722|10727|10722|10724.9|10719.9|200
1660867800000|2022-08-19 00:10:00|10727.2|10722.2|10734.1|10729.1|10734.5|10729.5|10727.2|10722.2|351
1660868100000|2022-08-19 00:15:00|10733.3|10728.3|10733.5|10728.5|10734.4|10729.4|10732.6|10727.6|51
1660868400000|2022-08-19 00:20:00|10733.6|10728.6|10733.1|10728.1|10734.9|10729.9|10732.8|10727.8|66
1660868700000|2022-08-19 00:25:00|10733.2|10728.2|10736.4|10731.4|10736.4|10731.4|10732.9|10727.9|109
1660869000000|2022-08-19 00:30:00|10736.1|10731.1|10739.8|10734.8|10739.9|10734.9|10736.1|10731.1|285
1660869300000|2022-08-19 00:35:00|10739.9|10734.9|10739.9|10734.9|10741|10736|10738.8|10733.8|54
1660869600000|2022-08-19 00:40:00|10740|10735|10735.8|10730.8|10740.8|10735.8|10735.4|10730.4|29
1660869900000|2022-08-19 00:45:00|10735.9|10730.9|10734.4|10729.4|10737.4|10732.4|10734.4|10729.4|55
1660870200000|2022-08-19 00:50:00|10734.5|10729.5|10736.5|10731.5|10737.3|10732.3|10733.4|10728.4|23
1660870500000|2022-08-19 00:55:00|10736.2|10731.2|10738.4|10733.4|10739.3|10734.3|10735.5|10730.5|17
1660870800000|2022-08-19 01:00:00|10738.3|10733.3|10735.5|10730.5|10738.4|10733.4|10735.2|10730.2|32
1660871100000|2022-08-19 01:05:00|10735.8|10730.8|10736.2|10731.2|10736.9|10731.9|10735.2|10730.2|6
1660871400000|2022-08-19 01:10:00|10736.4|10731.4|10734.9|10729.9|10737.6|10732.6|10734.9|10729.9|22
1660871700000|2022-08-19 01:15:00|10734.8|10729.8|10734.2|10729.2|10736.3|10731.3|10734.1|10729.1|30
1660872000000|2022-08-19 01:20:00|10734.1|10729.1|10734.6|10729.6|10735.8|10730.8|10733.9|10728.9|9
1660872300000|2022-08-19 01:25:00|10734.5|10729.5|10733.8|10728.8|10735.6|10730.6|10733.6|10728.6|13
1660872600000|2022-08-19 01:30:00|10733.7|10728.7|10741.4|10736.4|10743.1|10738.1|10733.6|10728.6|48
1660872900000|2022-08-19 01:35:00|10741.3|10736.3|10741.9|10736.9|10742.9|10737.9|10739.1|10734.1|33
1660873200000|2022-08-19 01:40:00|10742.5|10737.5|10740.9|10735.9|10745.1|10740.1|10740.9|10735.9|231
1660873500000|2022-08-19 01:45:00|10741.1|10736.1|10739.4|10734.4|10741.2|10736.2|10738.6|10733.6|21
1660873800000|2022-08-19 01:50:00|10739.6|10734.6|10739.1|10734.1|10740.5|10735.5|10737|10732|21
1660874100000|2022-08-19 01:55:00|10739|10734|10740|10735|10741.4|10736.4|10737.4|10732.4|39
1660874400000|2022-08-19 02:00:00|10740.1|10735.1|10736|10731|10740.8|10735.8|10735.8|10730.8|28
1660874700000|2022-08-19 02:05:00|10736.3|10731.3|10731.9|10726.9|10736.8|10731.8|10731.4|10726.4|36
1660875000000|2022-08-19 02:10:00|10732.4|10727.4|10732.3|10727.3|10732.4|10727.4|10729.9|10724.9|39
1660875300000|2022-08-19 02:15:00|10732.1|10727.1|10737.9|10732.9|10737.9|10732.9|10732.1|10727.1|15
1660875600000|2022-08-19 02:20:00|10737.2|10732.2|10735.9|10730.9|10737.4|10732.4|10735.2|10730.2|17
1660875900000|2022-08-19 02:25:00|10736.1|10731.1|10735.7|10730.7|10736.3|10731.3|10734.1|10729.1|22
1660876200000|2022-08-19 02:30:00|10735.5|10730.5|10735.2|10730.2|10736.8|10731.8|10734.9|10729.9|26
1660876500000|2022-08-19 02:35:00|10735.5|10730.5|10732|10727|10735.9|10730.9|10729.9|10724.9|56
1660876800000|2022-08-19 02:40:00|10732.1|10727.1|10731.3|10726.3|10732.9|10727.9|10730.4|10725.4|24
1660877100000|2022-08-19 02:45:00|10731.4|10726.4|10732.7|10727.7|10733.7|10728.7|10731|10726|30
1660877400000|2022-08-19 02:50:00|10732.8|10727.8|10731|10726|10732.8|10727.8|10730.1|10725.1|19
1660877700000|2022-08-19 02:55:00|10731.4|10726.4|10729.7|10724.7|10731.9|10726.9|10728.9|10723.9|8
1660878000000|2022-08-19 03:00:00|10729.4|10724.4|10730.7|10725.7|10731.4|10726.4|10729.2|10724.2|6
1660878300000|2022-08-19 03:05:00|10730.9|10725.9|10732.8|10727.8|10732.8|10727.8|10730.3|10725.3|10
1660878600000|2022-08-19 03:10:00|10732.7|10727.7|10731.8|10726.8|10733.6|10728.6|10731.8|10726.8|6
1660878900000|2022-08-19 03:15:00|10731.9|10726.9|10733.8|10728.8|10734.1|10729.1|10731.8|10726.8|10
1660879200000|2022-08-19 03:20:00|10733.6|10728.6|10733.1|10728.1|10734.1|10729.1|10731.8|10726.8|8
1660879500000|2022-08-19 03:25:00|10733.2|10728.2|10732.9|10727.9|10734.3|10729.3|10732.8|10727.8|28
1660879800000|2022-08-19 03:30:00|10733.1|10728.1|10735.8|10730.8|10735.9|10730.9|10733.1|10728.1|37
1660880100000|2022-08-19 03:35:00|10735.9|10730.9|10736.6|10731.6|10737.1|10732.1|10734.8|10729.8|24
1660880400000|2022-08-19 03:40:00|10736.7|10731.7|10737.7|10732.7|10738.3|10733.3|10736.5|10731.5|7
1660880700000|2022-08-19 03:45:00|10737.8|10732.8|10737.3|10732.3|10738.3|10733.3|10736.9|10731.9|8
1660881000000|2022-08-19 03:50:00|10737|10732|10735.1|10730.1|10737.3|10732.3|10734.6|10729.6|4
1660881300000|2022-08-19 03:55:00|10735.2|10730.2|10736.8|10731.8|10737.2|10732.2|10735.2|10730.2|8
1660881600000|2022-08-19 04:00:00|10736.7|10731.7|10739.5|10734.5|10739.6|10734.6|10736.1|10731.1|30
1660881900000|2022-08-19 04:05:00|10739.6|10734.6|10741.8|10736.8|10742|10737|10738.6|10733.6|70
1660882200000|2022-08-19 04:10:00|10742.2|10737.2|10743.3|10738.3|10743.8|10738.8|10741.7|10736.7|7
1660882500000|2022-08-19 04:15:00|10743.4|10738.4|10744.8|10739.8|10745.2|10740.2|10743.1|10738.1|20
1660882800000|2022-08-19 04:20:00|10744.7|10739.7|10744.1|10739.1|10745.8|10740.8|10743.7|10738.7|11
1660883100000|2022-08-19 04:25:00|10744|10739|10742.8|10737.8|10744.3|10739.3|10742.3|10737.3|11
1660883400000|2022-08-19 04:30:00|10742.6|10737.6|10741.4|10736.4|10742.8|10737.8|10741|10736|10
1660883700000|2022-08-19 04:35:00|10741.6|10736.6|10742.3|10737.3|10742.8|10737.8|10741.1|10736.1|8
1660884000000|2022-08-19 04:40:00|10742.4|10737.4|10740.5|10735.5|10742.6|10737.6|10739.4|10734.4|10
1660884300000|2022-08-19 04:45:00|10740.3|10735.3|10740.3|10735.3|10741.6|10736.6|10739.6|10734.6|10
1660884600000|2022-08-19 04:50:00|10740.4|10735.4|10740.7|10735.7|10741.6|10736.6|10739.8|10734.8|5
1660884900000|2022-08-19 04:55:00|10740.8|10735.8|10741.8|10736.8|10742.1|10737.1|10740.1|10735.1|5
1660885200000|2022-08-19 05:00:00|10741.7|10736.7|10741.1|10736.1|10742.2|10737.2|10740|10735|23
1660885500000|2022-08-19 05:05:00|10741.2|10736.2|10740.1|10735.1|10742|10737|10739.7|10734.7|34
1660885800000|2022-08-19 05:10:00|10740.2|10735.2|10741.5|10736.5|10742.8|10737.8|10740|10735|18
1660886100000|2022-08-19 05:15:00|10741.3|10736.3|10739.8|10734.8|10741.3|10736.3|10735.3|10730.3|15
1660886400000|2022-08-19 05:20:00|10739.7|10734.7|10740.1|10735.1|10740.3|10735.3|10738.3|10733.3|14
1660886700000|2022-08-19 05:25:00|10740|10735|10741.3|10736.3|10742.8|10737.8|10740|10735|7
1660887000000|2022-08-19 05:30:00|10741.4|10736.4|10741.3|10736.3|10743.1|10738.1|10740.6|10735.6|15
1660887300000|2022-08-19 05:35:00|10741.8|10736.8|10739.6|10734.6|10741.8|10736.8|10739.1|10734.1|17
1660887600000|2022-08-19 05:40:00|10739.8|10734.8|10738.7|10733.7|10740.3|10735.3|10737.9|10732.9|9
1660887900000|2022-08-19 05:45:00|10738.3|10733.3|10735.6|10730.6|10738.8|10733.8|10734.9|10729.9|27
1660888200000|2022-08-19 05:50:00|10735.5|10730.5|10736.5|10731.5|10736.8|10731.8|10733.8|10728.8|9
1660888500000|2022-08-19 05:55:00|10736.3|10731.3|10734.8|10729.8|10737.3|10732.3|10733.5|10728.5|29
1660888800000|2022-08-19 06:00:00|10734.5|10729.5|10740.2|10735.2|10740.2|10735.2|10733.6|10728.6|82
1660889100000|2022-08-19 06:05:00|10740.3|10735.3|10735.6|10730.6|10740.5|10735.5|10733.5|10728.5|79
1660889400000|2022-08-19 06:10:00|10735.7|10730.7|10740.8|10735.8|10741.4|10736.4|10734.5|10729.5|38
1660889700000|2022-08-19 06:15:00|10740.7|10735.7|10739.2|10734.2|10744.2|10739.2|10738.8|10733.8|46
1660890000000|2022-08-19 06:20:00|10739.1|10734.1|10735.8|10730.8|10740.9|10735.9|10733.5|10728.5|36
1660890300000|2022-08-19 06:25:00|10736.1|10731.1|10734.8|10729.8|10736.5|10731.5|10733.1|10728.1|41
1660890600000|2022-08-19 06:30:00|10734.9|10729.9|10730.7|10725.7|10735.5|10730.5|10729.9|10724.9|83
1660890900000|2022-08-19 06:35:00|10730.6|10725.6|10737.2|10732.2|10737.4|10732.4|10730.1|10725.1|38
1660891200000|2022-08-19 06:40:00|10737.3|10732.3|10735.5|10730.5|10741.3|10736.3|10735.5|10730.5|38
1660891500000|2022-08-19 06:45:00|10735.6|10730.6|10736|10731|10737.8|10732.8|10733.6|10728.6|44
1660891800000|2022-08-19 06:50:00|10736.1|10731.1|10739.3|10734.3|10739.6|10734.6|10732.5|10727.5|27
1660892100000|2022-08-19 06:55:00|10739.2|10734.2|10741.5|10736.5|10742.5|10737.5|10738.3|10733.3|77
1660892400000|2022-08-19 07:00:00|10741.4|10736.4|10743.3|10738.3|10746.8|10741.8|10740.1|10735.1|129
1660892700000|2022-08-19 07:05:00|10743.2|10738.2|10737.4|10732.4|10744.2|10739.2|10736.1|10731.1|58
1660893000000|2022-08-19 07:10:00|10737.5|10732.5|10738.5|10733.5|10739.2|10734.2|10736|10731|57
1660893300000|2022-08-19 07:15:00|10738.6|10733.6|10737.4|10732.4|10739.3|10734.3|10732.7|10727.7|55
1660893600000|2022-08-19 07:20:00|10737.6|10732.6|10739.1|10734.1|10741.3|10736.3|10736.8|10731.8|44
1660893900000|2022-08-19 07:25:00|10739|10734|10740.4|10735.4|10741.3|10736.3|10736.3|10731.3|37
1660894200000|2022-08-19 07:30:00|10740.3|10735.3|10735.5|10730.5|10742.6|10737.6|10735.4|10730.4|44
1660894500000|2022-08-19 07:35:00|10735.6|10730.6|10735.5|10730.5|10736.4|10731.4|10732.1|10727.1|64
1660894800000|2022-08-19 07:40:00|10735.2|10730.2|10733.6|10728.6|10735.3|10730.3|10732.4|10727.4|48
1660895100000|2022-08-19 07:45:00|10733.8|10728.8|10731.8|10726.8|10733.8|10728.8|10729.7|10724.7|98
1660895400000|2022-08-19 07:50:00|10731.7|10726.7|10734.6|10729.6|10734.8|10729.8|10730.6|10725.6|96
1660895700000|2022-08-19 07:55:00|10734.7|10729.7|10735.3|10730.3|10736|10731|10732.1|10727.1|120
1660896000000|2022-08-19 08:00:00|10735.4|10730.4|10742.8|10737.8|10742.8|10737.8|10734.9|10729.9|194
1660896300000|2022-08-19 08:05:00|10742.9|10737.9|10740.9|10735.9|10743|10738|10739.7|10734.7|96
1660896600000|2022-08-19 08:10:00|10740.8|10735.8|10745.4|10740.4|10745.7|10740.7|10740.1|10735.1|66
1660896900000|2022-08-19 08:15:00|10745.5|10740.5|10746.3|10741.3|10746.3|10741.3|10743.7|10738.7|57
1660897200000|2022-08-19 08:20:00|10746.6|10741.6|10747|10742|10749|10744|10746|10741|269
1660897500000|2022-08-19 08:25:00|10747.1|10742.1|10740.8|10735.8|10747.3|10742.3|10740.6|10735.6|79
1660897800000|2022-08-19 08:30:00|10740.6|10735.6|10742.3|10737.3|10745.5|10740.5|10740.6|10735.6|67
1660898100000|2022-08-19 08:35:00|10742.2|10737.2|10740.6|10735.6|10743.6|10738.6|10740.6|10735.6|33
1660898400000|2022-08-19 08:40:00|10740.5|10735.5|10743.6|10738.6|10744.1|10739.1|10738|10733|217
1660898700000|2022-08-19 08:45:00|10743.7|10738.7|10746.5|10741.5|10746.9|10741.9|10740.9|10735.9|62
1660899000000|2022-08-19 08:50:00|10746.7|10741.7|10745.4|10740.4|10746.9|10741.9|10743|10738|26
1660899300000|2022-08-19 08:55:00|10745.5|10740.5|10738.4|10733.4|10745.7|10740.7|10738.1|10733.1|67
1660899600000|2022-08-19 09:00:00|10738.6|10733.6|10738.4|10733.4|10740.4|10735.4|10737.9|10732.9|32
1660899900000|2022-08-19 09:05:00|10738.2|10733.2|10738.4|10733.4|10741.3|10736.3|10736.7|10731.7|38
1660900200000|2022-08-19 09:10:00|10738.6|10733.6|10740.9|10735.9|10742.4|10737.4|10737.9|10732.9|46
1660900500000|2022-08-19 09:15:00|10741|10736|10741.5|10736.5|10743.9|10738.9|10740.9|10735.9|153
1660900800000|2022-08-19 09:20:00|10741.8|10736.8|10746.4|10741.4|10746.8|10741.8|10741.8|10736.8|167
1660901100000|2022-08-19 09:25:00|10746.6|10741.6|10744.9|10739.9|10747.9|10742.9|10744.9|10739.9|56
1660901400000|2022-08-19 09:30:00|10744.6|10739.6|10748.8|10743.8|10748.8|10743.8|10743.1|10738.1|51
1660901700000|2022-08-19 09:35:00|10748.9|10743.9|10746.5|10741.5|10748.9|10743.9|10744.6|10739.6|35
1660902000000|2022-08-19 09:40:00|10746.4|10741.4|10748.9|10743.9|10749.1|10744.1|10746|10741|59
1660902300000|2022-08-19 09:45:00|10749.1|10744.1|10752.1|10747.1|10752.5|10747.5|10747.6|10742.6|94
1660902600000|2022-08-19 09:50:00|10752.2|10747.2|10748.2|10743.2|10752.5|10747.5|10747.3|10742.3|48
1660902900000|2022-08-19 09:55:00|10748.3|10743.3|10751.3|10746.3|10751.6|10746.6|10746.9|10741.9|32
1660903200000|2022-08-19 10:00:00|10751.1|10746.1|10761.1|10756.1|10761.1|10756.1|10751.1|10746.1|643
1660903500000|2022-08-19 10:05:00|10761|10756|10765.1|10760.1|10766.8|10761.8|10760.9|10755.9|297
1660903800000|2022-08-19 10:10:00|10764.8|10759.8|10761.4|10756.4|10765.1|10760.1|10760.9|10755.9|56
1660904100000|2022-08-19 10:15:00|10761.1|10756.1|10760.1|10755.1|10762.1|10757.1|10759.6|10754.6|41
1660904400000|2022-08-19 10:20:00|10760.2|10755.2|10761.1|10756.1|10761.4|10756.4|10758.6|10753.6|104
1660904700000|2022-08-19 10:25:00|10761.2|10756.2|10761.8|10756.8|10764.4|10759.4|10760.1|10755.1|33
1660905000000|2022-08-19 10:30:00|10761.7|10756.7|10760.3|10755.3|10763.6|10758.6|10760.1|10755.1|40
1660905300000|2022-08-19 10:35:00|10760.6|10755.6|10763.1|10758.1|10763.1|10758.1|10760.1|10755.1|51
1660905600000|2022-08-19 10:40:00|10762.8|10757.8|10766.2|10761.2|10766.3|10761.3|10762.1|10757.1|38
1660905900000|2022-08-19 10:45:00|10766|10761|10762.3|10757.3|10766.4|10761.4|10762.3|10757.3|95
1660906200000|2022-08-19 10:50:00|10762.4|10757.4|10766.2|10761.2|10766.2|10761.2|10762.2|10757.2|139
1660906500000|2022-08-19 10:55:00|10766.3|10761.3|10767.8|10762.8|10767.9|10762.9|10765.2|10760.2|444
1660906800000|2022-08-19 11:00:00|10767.6|10762.6|10766.9|10761.9|10767.9|10762.9|10765.7|10760.7|38
1660907100000|2022-08-19 11:05:00|10766.8|10761.8|10768.6|10763.6|10771.6|10766.6|10766.2|10761.2|91
1660907400000|2022-08-19 11:10:00|10768.7|10763.7|10768.9|10763.9|10773.3|10768.3|10768.4|10763.4|264
1660907700000|2022-08-19 11:15:00|10769.3|10764.3|10771.9|10766.9|10772.1|10767.1|10767.1|10762.1|52
1660908000000|2022-08-19 11:20:00|10772.3|10767.3|10773.6|10768.6|10775|10770|10770.6|10765.6|194
1660908300000|2022-08-19 11:25:00|10773.7|10768.7|10774.8|10769.8|10776.4|10771.4|10773.6|10768.6|45
1660908600000|2022-08-19 11:30:00|10774.9|10769.9|10775.2|10770.2|10776.6|10771.6|10770.8|10765.8|54
1660908900000|2022-08-19 11:35:00|10775.1|10770.1|10777.9|10772.9|10779.3|10774.3|10773.6|10768.6|384
1660909200000|2022-08-19 11:40:00|10778|10773|10774.3|10769.3|10779.3|10774.3|10773.6|10768.6|81
1660909500000|2022-08-19 11:45:00|10774.1|10769.1|10779.4|10774.4|10780.7|10775.7|10772.1|10767.1|356
1660909800000|2022-08-19 11:50:00|10779.5|10774.5|10780.1|10775.1|10781.4|10776.4|10777.6|10772.6|139
1660910100000|2022-08-19 11:55:00|10780.2|10775.2|10777.6|10772.6|10780.6|10775.6|10776.1|10771.1|124
1660910400000|2022-08-19 12:00:00|10777.8|10772.8|10769.6|10764.6|10777.8|10772.8|10768.9|10763.9|123
1660910700000|2022-08-19 12:05:00|10769.7|10764.7|10769.7|10764.7|10772.3|10767.3|10767.3|10762.3|79
1660911000000|2022-08-19 12:10:00|10770.1|10765.1|10773.1|10768.1|10777.7|10772.7|10769.1|10764.1|145
1660911300000|2022-08-19 12:15:00|10772.9|10767.9|10772.5|10767.5|10775|10770|10771|10766|103
1660911600000|2022-08-19 12:20:00|10772.4|10767.4|10777.2|10772.2|10779.3|10774.3|10772.1|10767.1|140
1660911900000|2022-08-19 12:25:00|10777.4|10772.4|10776.4|10771.4|10779.7|10774.7|10775.1|10770.1|232
1660912200000|2022-08-19 12:30:00|10778.1|10773.1|10772.9|10767.9|10778.1|10773.1|10772.6|10767.6|317
1660912500000|2022-08-19 12:35:00|10773.6|10768.6|10771.5|10766.5|10774.2|10769.2|10769.9|10764.9|105
1660912800000|2022-08-19 12:40:00|10771.3|10766.3|10769.7|10764.7|10773.6|10768.6|10766.8|10761.8|156
1660913100000|2022-08-19 12:45:00|10769.8|10764.8|10768.5|10763.5|10770.6|10765.6|10765.7|10760.7|192
1660913400000|2022-08-19 12:50:00|10768.8|10763.8|10762.7|10757.7|10769.2|10764.2|10760.6|10755.6|308
1660913700000|2022-08-19 12:55:00|10762.8|10757.8|10762.6|10757.6|10764.3|10759.3|10761|10756|383
1660914000000|2022-08-19 13:00:00|10762.7|10757.7|10765.4|10760.4|10766.2|10761.2|10759.7|10754.7|213
1660914300000|2022-08-19 13:05:00|10765.6|10760.6|10765|10760|10768.5|10763.5|10764|10759|78
1660914600000|2022-08-19 13:10:00|10765.1|10760.1|10764.5|10759.5|10768.1|10763.1|10763.4|10758.4|84
1660914900000|2022-08-19 13:15:00|10764.6|10759.6|10769.4|10764.4|10770.4|10765.4|10764.2|10759.2|162
1660915200000|2022-08-19 13:20:00|10769.8|10764.8|10770.5|10765.5|10773|10768|10769.4|10764.4|95
1660915500000|2022-08-19 13:25:00|10770.4|10765.4|10774|10769|10775.5|10770.5|10769.4|10764.4|150
1660915800000|2022-08-19 13:30:00|10773.4|10768.4|10774.9|10769.9|10777.5|10772.5|10770.7|10765.7|220
1660916100000|2022-08-19 13:35:00|10775|10770|10775.1|10770.1|10776|10771|10771.7|10766.7|88
1660916400000|2022-08-19 13:40:00|10775|10770|10771|10766|10777.2|10772.2|10770.8|10765.8|128
1660916700000|2022-08-19 13:45:00|10771.1|10766.1|10772.3|10767.3|10774.7|10769.7|10767.5|10762.5|192
1660917000000|2022-08-19 13:50:00|10772.4|10767.4|10773.4|10768.4|10776.9|10771.9|10772|10767|130
1660917300000|2022-08-19 13:55:00|10773.3|10768.3|10775.9|10770.9|10776.5|10771.5|10770.9|10765.9|79
1660917600000|2022-08-19 14:00:00|10776|10771|10779.7|10774.7|10780.6|10775.6|10775.2|10770.2|203
1660917900000|2022-08-19 14:05:00|10779.9|10774.9|10784.3|10779.3|10785.3|10780.3|10779.4|10774.4|383
1660918200000|2022-08-19 14:10:00|10784.2|10779.2|10783.2|10778.2|10784.2|10779.2|10781.1|10776.1|120
1660918500000|2022-08-19 14:15:00|10783.1|10778.1|10782.5|10777.5|10784.9|10779.9|10781.9|10776.9|194
1660918800000|2022-08-19 14:20:00|10782.9|10777.9|10778.9|10773.9|10782.9|10777.9|10775.3|10770.3|136
1660919100000|2022-08-19 14:25:00|10778.8|10773.8|10782.8|10777.8|10784.8|10779.8|10778.2|10773.2|103
1660919400000|2022-08-19 14:30:00|10783|10778|10785.2|10780.2|10786.2|10781.2|10781.9|10776.9|153
1660919700000|2022-08-19 14:35:00|10785.3|10780.3|10788.1|10783.1|10789.2|10784.2|10784|10779|207
1660920000000|2022-08-19 14:40:00|10788.4|10783.4|10789.7|10784.7|10789.9|10784.9|10785.6|10780.6|328
1660920300000|2022-08-19 14:45:00|10789.9|10784.9|10785.2|10780.2|10789.9|10784.9|10781.9|10776.9|188
1660920600000|2022-08-19 14:50:00|10785.4|10780.4|10790|10785|10791.1|10786.1|10781.4|10776.4|117
1660920900000|2022-08-19 14:55:00|10790.1|10785.1|10790.2|10785.2|10791.7|10786.7|10788.8|10783.8|225
1660921200000|2022-08-19 15:00:00|10790.4|10785.4|10789.2|10784.2|10790.9|10785.9|10787|10782|99
1660921500000|2022-08-19 15:05:00|10789.3|10784.3|10791.5|10786.5|10791.5|10786.5|10785.8|10780.8|96
1660921800000|2022-08-19 15:10:00|10791.7|10786.7|10792|10787|10793.4|10788.4|10790.1|10785.1|122
1660922100000|2022-08-19 15:15:00|10792.2|10787.2|10794.3|10789.3|10794.7|10789.7|10791.5|10786.5|151
1660922400000|2022-08-19 15:20:00|10794|10789|10791.1|10786.1|10795|10790|10790.5|10785.5|117
1660922700000|2022-08-19 15:25:00|10791|10786|10785.2|10780.2|10793|10788|10783.1|10778.1|194
1660923000000|2022-08-19 15:30:00|10785.3|10780.3|10785.2|10780.2|10786.2|10781.2|10783|10778|86
1660923300000|2022-08-19 15:35:00|10785.4|10780.4|10784.1|10779.1|10786.5|10781.5|10782.4|10777.4|51
1660923600000|2022-08-19 15:40:00|10784.2|10779.2|10782.4|10777.4|10785.1|10780.1|10779.5|10774.5|59
1660923900000|2022-08-19 15:45:00|10782.3|10777.3|10782.7|10777.7|10784.5|10779.5|10781.5|10776.5|89
1660924200000|2022-08-19 15:50:00|10782.8|10777.8|10786.2|10781.2|10787.5|10782.5|10781.2|10776.2|120
1660924500000|2022-08-19 15:55:00|10786.1|10781.1|10790.7|10785.7|10790.7|10785.7|10785.4|10780.4|56
1660924800000|2022-08-19 16:00:00|10790.5|10785.5|10785.5|10780.5|10790.7|10785.7|10785.5|10780.5|68
1660925100000|2022-08-19 16:05:00|10786.7|10781.7|10788.9|10783.9|10789.3|10784.3|10785|10780|59
1660925400000|2022-08-19 16:10:00|10788.6|10783.6|10787.8|10782.8|10788.8|10783.8|10785.8|10780.8|136
1660925700000|2022-08-19 16:15:00|10787.7|10782.7|10787.7|10782.7|10789.5|10784.5|10784.5|10779.5|46
1660926000000|2022-08-19 16:20:00|10787.9|10782.9|10790.2|10785.2|10790.4|10785.4|10787.4|10782.4|33
1660926300000|2022-08-19 16:25:00|10790.3|10785.3|10789.4|10784.4|10791.2|10786.2|10787.8|10782.8|62
1660926600000|2022-08-19 16:30:00|10789.5|10784.5|10785|10780|10790.7|10785.7|10784.6|10779.6|44
1660926900000|2022-08-19 16:35:00|10785.2|10780.2|10784.7|10779.7|10786.7|10781.7|10784.2|10779.2|22
1660927200000|2022-08-19 16:40:00|10784.8|10779.8|10788.2|10783.2|10788.2|10783.2|10783.4|10778.4|54
1660927500000|2022-08-19 16:45:00|10788.1|10783.1|10788|10783|10788.1|10783.1|10785.9|10780.9|34
1660927800000|2022-08-19 16:50:00|10788.1|10783.1|10787.8|10782.8|10789.7|10784.7|10787.2|10782.2|20
1660928100000|2022-08-19 16:55:00|10787.9|10782.9|10787.3|10782.3|10790.2|10785.2|10787|10782|82
1660928400000|2022-08-19 17:00:00|10787.5|10782.5|10784.2|10779.2|10788.4|10783.4|10784.2|10779.2|105
1660928700000|2022-08-19 17:05:00|10784.4|10779.4|10781.2|10776.2|10785.2|10780.2|10781.2|10776.2|134
1660929000000|2022-08-19 17:10:00|10781.3|10776.3|10781.6|10776.6|10783.6|10778.6|10781.2|10776.2|189
1660929300000|2022-08-19 17:15:00|10781.7|10776.7|10781.5|10776.5|10782|10777|10779.7|10774.7|83
1660929600000|2022-08-19 17:20:00|10781.4|10776.4|10781.8|10776.8|10781.8|10776.8|10779.4|10774.4|41
1660929900000|2022-08-19 17:25:00|10782|10777|10783.4|10778.4|10784.2|10779.2|10781.2|10776.2|82
1660930200000|2022-08-19 17:30:00|10783.5|10778.5|10786.3|10781.3|10786.5|10781.5|10783.2|10778.2|78
1660930500000|2022-08-19 17:35:00|10786.2|10781.2|10787.2|10782.2|10787.7|10782.7|10785.9|10780.9|39
1660930800000|2022-08-19 17:40:00|10787.5|10782.5|10784.2|10779.2|10787.5|10782.5|10784.2|10779.2|34
1660931100000|2022-08-19 17:45:00|10784.3|10779.3|10781.2|10776.2|10784.5|10779.5|10779.7|10774.7|54
1660931400000|2022-08-19 17:50:00|10781.1|10776.1|10780.7|10775.7|10782.7|10777.7|10780.5|10775.5|25
1660931700000|2022-08-19 17:55:00|10780.9|10775.9|10781.3|10776.3|10782.2|10777.2|10779.7|10774.7|24
1660932000000|2022-08-19 18:00:00|10781.7|10776.7|10784.8|10779.8|10784.9|10779.9|10781.7|10776.7|56
1660932300000|2022-08-19 18:05:00|10784.7|10779.7|10785.7|10780.7|10785.7|10780.7|10783.4|10778.4|17
1660932600000|2022-08-19 18:10:00|10785.3|10780.3|10788.7|10783.7|10788.7|10783.7|10784.7|10779.7|89
1660932900000|2022-08-19 18:15:00|10788.6|10783.6|10787.4|10782.4|10788.8|10783.8|10786.6|10781.6|47
1660933200000|2022-08-19 18:20:00|10787.5|10782.5|10783.3|10778.3|10787.7|10782.7|10782.8|10777.8|33
1660933500000|2022-08-19 18:25:00|10783.2|10778.2|10782.7|10777.7|10783.7|10778.7|10781.7|10776.7|32
1660933800000|2022-08-19 18:30:00|10782.9|10777.9|10780.6|10775.6|10782.9|10777.9|10779.2|10774.2|42
1660934100000|2022-08-19 18:35:00|10780.7|10775.7|10786.1|10781.1|10786.1|10781.1|10780.6|10775.6|24
1660934400000|2022-08-19 18:40:00|10785.7|10780.7|10785.3|10780.3|10786.1|10781.1|10784.2|10779.2|22
1660934700000|2022-08-19 18:45:00|10785.1|10780.1|10786.9|10781.9|10787.1|10782.1|10784.8|10779.8|71
1660935000000|2022-08-19 18:50:00|10787|10782|10788.1|10783.1|10789|10784|10786.8|10781.8|46
1660935300000|2022-08-19 18:55:00|10788|10783|10791.2|10786.2|10791.7|10786.7|10787.5|10782.5|306
1660935600000|2022-08-19 19:00:00|10791|10786|10790.4|10785.4|10791.5|10786.5|10789.2|10784.2|123
1660935900000|2022-08-19 19:05:00|10790.3|10785.3|10790.6|10785.6|10790.6|10785.6|10788.7|10783.7|50
1660936200000|2022-08-19 19:10:00|10790.5|10785.5|10789|10784|10791|10786|10788.2|10783.2|18
1660936500000|2022-08-19 19:15:00|10788.8|10783.8|10787.6|10782.6|10789.6|10784.6|10787.5|10782.5|16
1660936800000|2022-08-19 19:20:00|10787.8|10782.8|10787.6|10782.6|10788.3|10783.3|10787.5|10782.5|63
1660937100000|2022-08-19 19:25:00|10787.8|10782.8|10788.5|10783.5|10788.7|10783.7|10787.7|10782.7|21
1660937400000|2022-08-19 19:30:00|10788.4|10783.4|10788|10783|10788.4|10783.4|10785.7|10780.7|47
1660937700000|2022-08-19 19:35:00|10787.9|10782.9|10787.2|10782.2|10788.1|10783.1|10786.7|10781.7|58
1660938000000|2022-08-19 19:40:00|10787|10782|10785.6|10780.6|10787|10782|10785.2|10780.2|33
1660938300000|2022-08-19 19:45:00|10785.8|10780.8|10786.7|10781.7|10787.7|10782.7|10785.7|10780.7|48
1660938600000|2022-08-19 19:50:00|10786.4|10781.4|10785.1|10780.1|10787.2|10782.2|10785|10780|33
1660938900000|2022-08-19 19:55:00|10785|10780|10782.7|10777.7|10785.5|10780.5|10782.5|10777.5|117
1660939200000|2022-08-19 20:00:00|10782.8|10777.8|10783.3|10778.3|10783.7|10778.7|10780.6|10775.6|89
1660939500000|2022-08-19 20:05:00|10783.5|10778.5|10782.1|10777.1|10784.5|10779.5|10781.9|10776.9|82
1660939800000|2022-08-19 20:10:00|10782.4|10777.4|10783.7|10778.7|10783.9|10778.9|10782.2|10777.2|2
1660940100000|2022-08-19 20:15:00|10783.6|10778.6|10782.7|10777.7|10783.6|10778.6|10782|10777|28
1660940400000|2022-08-19 20:20:00|10782.8|10777.8|10783.1|10778.1|10783.1|10778.1|10782.6|10777.6|7
1660940700000|2022-08-19 20:25:00|10783|10778|10782.9|10777.9|10784.3|10779.3|10782.7|10777.7|25
1660941000000|2022-08-19 20:30:00|10783|10778|10783.1|10778.1|10783.1|10778.1|10782.8|10777.8|3
1660941300000|2022-08-19 20:35:00|10783.3|10778.3|10783.8|10778.8|10784.4|10779.4|10783.2|10778.2|5
1660941600000|2022-08-19 20:40:00|10783.7|10778.7|10784.3|10779.3|10784.6|10779.6|10783.6|10778.6|7
1660941900000|2022-08-19 20:45:00|10784.2|10779.2|10784.3|10779.3|10784.5|10779.5|10783.9|10778.9|8
1660942200000|2022-08-19 20:50:00|10784.2|10779.2|10785|10780|10785|10780|10783.9|10778.9|34
1660942500000|2022-08-19 20:55:00|10785.2|10780.2|10789.6|10780.6|10789.6|10781.2|10783.2|10778.2|56
1661126400000|2022-08-22 00:00:00|10789.8|10784.8|10791.7|10786.7|10793.8|10788.8|10789.8|10784.8|28
1661126700000|2022-08-22 00:05:00|10792|10787|10794.7|10789.7|10795|10790|10791.7|10786.7|39
1661127000000|2022-08-22 00:10:00|10794.5|10789.5|10792.8|10787.8|10794.5|10789.5|10792.3|10787.3|24
1661127300000|2022-08-22 00:15:00|10792.6|10787.6|10793|10788|10793|10788|10791.2|10786.2|24
1661127600000|2022-08-22 00:20:00|10793.2|10788.2|10796.2|10791.2|10796.2|10791.2|10792.9|10787.9|78
1661127900000|2022-08-22 00:25:00|10796.5|10791.5|10799.8|10794.8|10800.2|10795.2|10796.5|10791.5|393
1661128200000|2022-08-22 00:30:00|10800|10795|10796.9|10791.9|10800.3|10795.3|10796.7|10791.7|38
1661128500000|2022-08-22 00:35:00|10796.8|10791.8|10794.2|10789.2|10796.9|10791.9|10794.1|10789.1|33
1661128800000|2022-08-22 00:40:00|10794.3|10789.3|10796.7|10791.7|10796.7|10791.7|10793.2|10788.2|33
1661129100000|2022-08-22 00:45:00|10796.5|10791.5|10797.1|10792.1|10797.1|10792.1|10795.1|10790.1|30
1661129400000|2022-08-22 00:50:00|10797.4|10792.4|10796.8|10791.8|10798.4|10793.4|10796.7|10791.7|72
1661129700000|2022-08-22 00:55:00|10797.1|10792.1|10800.4|10795.4|10801.3|10796.3|10796.3|10791.3|104
1661130000000|2022-08-22 01:00:00|10800.5|10795.5|10797.7|10792.7|10801.3|10796.3|10797.7|10792.7|17
1661130300000|2022-08-22 01:05:00|10797.6|10792.6|10800.8|10795.8|10801.3|10796.3|10796.7|10791.7|47
1661130600000|2022-08-22 01:10:00|10800.9|10795.9|10801.7|10796.7|10802.3|10797.3|10799.2|10794.2|70
1661130900000|2022-08-22 01:15:00|10801.8|10796.8|10801.7|10796.7|10802.6|10797.6|10798|10793|49
1661131200000|2022-08-22 01:20:00|10802|10797|10800.4|10795.4|10802.2|10797.2|10798.7|10793.7|50
1661131500000|2022-08-22 01:25:00|10800.6|10795.6|10795.5|10790.5|10801.3|10796.3|10795.3|10790.3|44
1661131800000|2022-08-22 01:30:00|10795.7|10790.7|10796.6|10791.6|10797.7|10792.7|10794.9|10789.9|24
1661132100000|2022-08-22 01:35:00|10797|10792|10796.8|10791.8|10799|10794|10796|10791|26
1661132400000|2022-08-22 01:40:00|10797.2|10792.2|10798.1|10793.1|10799.5|10794.5|10796.5|10791.5|20
1661132700000|2022-08-22 01:45:00|10798|10793|10796.5|10791.5|10798|10793|10795.4|10790.4|29
1661133000000|2022-08-22 01:50:00|10796.6|10791.6|10796.5|10791.5|10797.1|10792.1|10795.5|10790.5|12
1661133300000|2022-08-22 01:55:00|10796.6|10791.6|10798|10793|10798.4|10793.4|10796|10791|23
1661133600000|2022-08-22 02:00:00|10797.9|10792.9|10795.3|10790.3|10797.9|10792.9|10795.3|10790.3|14
1661133900000|2022-08-22 02:05:00|10795.4|10790.4|10801.4|10796.4|10801.6|10796.6|10795.3|10790.3|348
1661134200000|2022-08-22 02:10:00|10801.2|10796.2|10799.1|10794.1|10801.6|10796.6|10799.1|10794.1|37
1661134500000|2022-08-22 02:15:00|10798.7|10793.7|10795.3|10790.3|10798.9|10793.9|10795.2|10790.2|37
1661134800000|2022-08-22 02:20:00|10795.4|10790.4|10793.7|10788.7|10796.1|10791.1|10792.8|10787.8|48
1661135100000|2022-08-22 02:25:00|10793.6|10788.6|10794.4|10789.4|10794.6|10789.6|10792.8|10787.8|22
1661135400000|2022-08-22 02:30:00|10794.2|10789.2|10796.2|10791.2|10797.4|10792.4|10794.2|10789.2|12
1661135700000|2022-08-22 02:35:00|10796.4|10791.4|10794.6|10789.6|10797.1|10792.1|10794.2|10789.2|11
1661136000000|2022-08-22 02:40:00|10794.7|10789.7|10797.1|10792.1|10797.4|10792.4|10794.6|10789.6|49
1661136300000|2022-08-22 02:45:00|10797.2|10792.2|10797.4|10792.4|10797.7|10792.7|10796.3|10791.3|18
1661136600000|2022-08-22 02:50:00|10797.3|10792.3|10793|10788|10797.3|10792.3|10793|10788|117
1661136900000|2022-08-22 02:55:00|10792.9|10787.9|10785.1|10780.1|10792.9|10787.9|10785.1|10780.1|138
1661137200000|2022-08-22 03:00:00|10785.2|10780.2|10786.9|10781.9|10789|10784|10784.7|10779.7|32
1661137500000|2022-08-22 03:05:00|10787.1|10782.1|10784.4|10779.4|10787.4|10782.4|10783.9|10778.9|38
1661137800000|2022-08-22 03:10:00|10784.5|10779.5|10784.9|10779.9|10785.2|10780.2|10782.9|10777.9|47
1661138100000|2022-08-22 03:15:00|10785|10780|10783.2|10778.2|10785.5|10780.5|10783.2|10778.2|22
1661138400000|2022-08-22 03:20:00|10783.4|10778.4|10785.7|10780.7|10785.9|10780.9|10782.8|10777.8|22
1661138700000|2022-08-22 03:25:00|10785.8|10780.8|10787.8|10782.8|10788.6|10783.6|10785.7|10780.7|41
1661139000000|2022-08-22 03:30:00|10787.7|10782.7|10787.7|10782.7|10788.6|10783.6|10786.6|10781.6|34
1661139300000|2022-08-22 03:35:00|10787.6|10782.6|10787.7|10782.7|10788.9|10783.9|10786.8|10781.8|19
1661139600000|2022-08-22 03:40:00|10787.8|10782.8|10788.1|10783.1|10788.4|10783.4|10787.4|10782.4|4
1661139900000|2022-08-22 03:45:00|10787.8|10782.8|10789.9|10784.9|10790.1|10785.1|10787.1|10782.1|41
1661140200000|2022-08-22 03:50:00|10789.8|10784.8|10788.5|10783.5|10789.8|10784.8|10787.6|10782.6|47
1661140500000|2022-08-22 03:55:00|10787.9|10782.9|10786.4|10781.4|10788.7|10783.7|10786|10781|13
1661140800000|2022-08-22 04:00:00|10785.9|10780.9|10788|10783|10788.4|10783.4|10785.9|10780.9|30
1661141100000|2022-08-22 04:05:00|10788.1|10783.1|10790.2|10785.2|10790.4|10785.4|10787.7|10782.7|37
1661141400000|2022-08-22 04:10:00|10790.4|10785.4|10790.2|10785.2|10790.4|10785.4|10788.9|10783.9|10
1661141700000|2022-08-22 04:15:00|10790.4|10785.4|10787.8|10782.8|10790.4|10785.4|10787.8|10782.8|21
1661142000000|2022-08-22 04:20:00|10787.6|10782.6|10786.2|10781.2|10787.8|10782.8|10785.4|10780.4|25
1661142300000|2022-08-22 04:25:00|10786.4|10781.4|10786.1|10781.1|10786.9|10781.9|10785.1|10780.1|27
1661142600000|2022-08-22 04:30:00|10786.2|10781.2|10787.6|10782.6|10787.6|10782.6|10786.1|10781.1|19
1661142900000|2022-08-22 04:35:00|10787.4|10782.4|10788.1|10783.1|10788.9|10783.9|10786.8|10781.8|10
1661143200000|2022-08-22 04:40:00|10788.2|10783.2|10787.1|10782.1|10788.4|10783.4|10785.5|10780.5|3
1661143500000|2022-08-22 04:45:00|10786.8|10781.8|10787.1|10782.1|10787.9|10782.9|10786.5|10781.5|6
1661143800000|2022-08-22 04:50:00|10786.6|10781.6|10790.4|10785.4|10790.4|10785.4|10786.6|10781.6|14
1661144100000|2022-08-22 04:55:00|10790.7|10785.7|10789|10784|10790.7|10785.7|10788.8|10783.8|14
1661144400000|2022-08-22 05:00:00|10789.2|10784.2|10789.7|10784.7|10789.8|10784.8|10787.6|10782.6|8
1661144700000|2022-08-22 05:05:00|10789.8|10784.8|10791|10786|10791.1|10786.1|10789.2|10784.2|15
1661145000000|2022-08-22 05:10:00|10790.9|10785.9|10791.5|10786.5|10792.4|10787.4|10789.8|10784.8|21
1661145300000|2022-08-22 05:15:00|10792|10787|10788.9|10783.9|10792|10787|10788.2|10783.2|11
1661145600000|2022-08-22 05:20:00|10788.8|10783.8|10790|10785|10790|10785|10786.9|10781.9|11
1661145900000|2022-08-22 05:25:00|10789.9|10784.9|10789.9|10784.9|10791.2|10786.2|10789.5|10784.5|8
1661146200000|2022-08-22 05:30:00|10790|10785|10789.9|10784.9|10790.2|10785.2|10787.2|10782.2|57
1661146500000|2022-08-22 05:35:00|10790|10785|10789.2|10784.2|10790.4|10785.4|10788.4|10783.4|12
1661146800000|2022-08-22 05:40:00|10789.3|10784.3|10788.1|10783.1|10789.7|10784.7|10787.2|10782.2|15
1661147100000|2022-08-22 05:45:00|10788.2|10783.2|10788.6|10783.6|10789.2|10784.2|10787.3|10782.3|49
1661147400000|2022-08-22 05:50:00|10788.4|10783.4|10790.6|10785.6|10791.7|10786.7|10787.9|10782.9|35
1661147700000|2022-08-22 05:55:00|10790.7|10785.7|10794.6|10789.6|10794.6|10789.6|10790|10785|29
1661148000000|2022-08-22 06:00:00|10794.5|10789.5|10798.2|10793.2|10798.9|10793.9|10793.7|10788.7|79
1661148300000|2022-08-22 06:05:00|10798.1|10793.1|10798.9|10793.9|10799.4|10794.4|10797.1|10792.1|36
1661148600000|2022-08-22 06:10:00|10798.8|10793.8|10795.7|10790.7|10799.4|10794.4|10795.3|10790.3|30
1661148900000|2022-08-22 06:15:00|10796|10791|10793.6|10788.6|10797.8|10792.8|10792.3|10787.3|43
1661149200000|2022-08-22 06:20:00|10793.3|10788.3|10793.7|10788.7|10794.9|10789.9|10791.3|10786.3|49
1661149500000|2022-08-22 06:25:00|10793.9|10788.9|10793.9|10788.9|10794.4|10789.4|10791.1|10786.1|26
1661149800000|2022-08-22 06:30:00|10794|10789|10797.8|10792.8|10799.4|10794.4|10794|10789|56
1661150100000|2022-08-22 06:35:00|10798.4|10793.4|10799|10794|10799.7|10794.7|10796.2|10791.2|79
1661150400000|2022-08-22 06:40:00|10799.4|10794.4|10800|10795|10800.6|10795.6|10796.3|10791.3|51
1661150700000|2022-08-22 06:45:00|10800.1|10795.1|10797.5|10792.5|10800.3|10795.3|10795.9|10790.9|36
1661151000000|2022-08-22 06:50:00|10797.6|10792.6|10796.2|10791.2|10797.7|10792.7|10794.9|10789.9|65
1661151300000|2022-08-22 06:55:00|10796.1|10791.1|10800.9|10795.9|10801|10796|10794.8|10789.8|57
1661151600000|2022-08-22 07:00:00|10800.7|10795.7|10804.4|10799.4|10804.5|10799.5|10796.4|10791.4|269
1661151900000|2022-08-22 07:05:00|10804|10799|10799.5|10794.5|10804.3|10799.3|10798.7|10793.7|93
1661152200000|2022-08-22 07:10:00|10799.7|10794.7|10797.7|10792.7|10802|10797|10797.5|10792.5|40
1661152500000|2022-08-22 07:15:00|10797.9|10792.9|10800.3|10795.3|10801|10796|10796.5|10791.5|61
1661152800000|2022-08-22 07:20:00|10800.4|10795.4|10801.3|10796.3|10804.4|10799.4|10796.6|10791.6|75
1661153100000|2022-08-22 07:25:00|10801.5|10796.5|10804.3|10799.3|10804.4|10799.4|10799.9|10794.9|151
1661153400000|2022-08-22 07:30:00|10803.9|10798.9|10805.7|10800.7|10806.4|10801.4|10802.7|10797.7|240
1661153700000|2022-08-22 07:35:00|10805.9|10800.9|10806.5|10801.5|10807.6|10802.6|10804.6|10799.6|100
1661154000000|2022-08-22 07:40:00|10806.4|10801.4|10808.2|10803.2|10808.2|10803.2|10805|10800|82
1661154300000|2022-08-22 07:45:00|10808|10803|10813.1|10808.1|10813.2|10808.2|10807.8|10802.8|413
1661154600000|2022-08-22 07:50:00|10813.2|10808.2|10815.8|10810.8|10816.1|10811.1|10811.7|10806.7|204
1661154900000|2022-08-22 07:55:00|10815.7|10810.7|10813.8|10808.8|10815.9|10810.9|10810.3|10805.3|221
1661155200000|2022-08-22 08:00:00|10813.5|10808.5|10814.2|10809.2|10819.3|10814.3|10812.8|10807.8|167
1661155500000|2022-08-22 08:05:00|10814.6|10809.6|10818.3|10813.3|10818.3|10813.3|10811.6|10806.6|119
1661155800000|2022-08-22 08:10:00|10818.1|10813.1|10813.6|10808.6|10819.6|10814.6|10812.2|10807.2|121
1661156100000|2022-08-22 08:15:00|10813.7|10808.7|10817.5|10812.5|10819.2|10814.2|10813.6|10808.6|112
1661156400000|2022-08-22 08:20:00|10817.4|10812.4|10816.9|10811.9|10818|10813|10812.9|10807.9|55
1661156700000|2022-08-22 08:25:00|10817.1|10812.1|10812.7|10807.7|10823.2|10818.2|10812.6|10807.6|172
1661157000000|2022-08-22 08:30:00|10812.8|10807.8|10812.5|10807.5|10813.6|10808.6|10807.4|10802.4|144
1661157300000|2022-08-22 08:35:00|10812.9|10807.9|10810.1|10805.1|10813.9|10808.9|10810.1|10805.1|77
1661157600000|2022-08-22 08:40:00|10809.7|10804.7|10809.7|10804.7|10815.1|10810.1|10808.8|10803.8|92
1661157900000|2022-08-22 08:45:00|10809.9|10804.9|10811.1|10806.1|10811.1|10806.1|10805.2|10800.2|113
1661158200000|2022-08-22 08:50:00|10811|10806|10804.9|10799.9|10813.2|10808.2|10804.9|10799.9|69
1661158500000|2022-08-22 08:55:00|10805.1|10800.1|10804.9|10799.9|10805.7|10800.7|10800.8|10795.8|86
1661158800000|2022-08-22 09:00:00|10804.6|10799.6|10807.7|10802.7|10808.1|10803.1|10804.2|10799.2|91
1661159100000|2022-08-22 09:05:00|10807.8|10802.8|10808.9|10803.9|10810.6|10805.6|10805.7|10800.7|69
1661159400000|2022-08-22 09:10:00|10809.1|10804.1|10807.6|10802.6|10810.1|10805.1|10805.9|10800.9|44
1661159700000|2022-08-22 09:15:00|10807.9|10802.9|10805.9|10800.9|10808.6|10803.6|10805|10800|40
1661160000000|2022-08-22 09:20:00|10806.1|10801.1|10804.6|10799.6|10807.1|10802.1|10803.8|10798.8|72
1661160300000|2022-08-22 09:25:00|10804.4|10799.4|10808.6|10803.6|10809|10804|10804.4|10799.4|56
1661160600000|2022-08-22 09:30:00|10808.7|10803.7|10812.2|10807.2|10813.4|10808.4|10807.6|10802.6|222
1661160900000|2022-08-22 09:35:00|10812.4|10807.4|10813.9|10808.9|10818|10813|10812.2|10807.2|215
1661161200000|2022-08-22 09:40:00|10814|10809|10811.3|10806.3|10815|10810|10809.9|10804.9|114
1661161500000|2022-08-22 09:45:00|10811.6|10806.6|10808.7|10803.7|10812.8|10807.8|10808.3|10803.3|29
1661161800000|2022-08-22 09:50:00|10808.8|10803.8|10803.9|10798.9|10809.1|10804.1|10803.9|10798.9|32
1661162100000|2022-08-22 09:55:00|10804|10799|10803.2|10798.2|10804.1|10799.1|10801.6|10796.6|32
1661162400000|2022-08-22 10:00:00|10803.3|10798.3|10810.5|10805.5|10810.8|10805.8|10803.1|10798.1|92
1661162700000|2022-08-22 10:05:00|10810.3|10805.3|10808.9|10803.9|10810.9|10805.9|10808.3|10803.3|36
1661163000000|2022-08-22 10:10:00|10809|10804|10805.3|10800.3|10809.2|10804.2|10800|10795|172
1661163300000|2022-08-22 10:15:00|10805.5|10800.5|10805.3|10800.3|10806.8|10801.8|10802.7|10797.7|85
1661163600000|2022-08-22 10:20:00|10805.2|10800.2|10807.1|10802.1|10809.6|10804.6|10804.3|10799.3|98
1661163900000|2022-08-22 10:25:00|10807.5|10802.5|10805.1|10800.1|10810.3|10805.3|10804.6|10799.6|72
1661164200000|2022-08-22 10:30:00|10805.3|10800.3|10810.6|10805.6|10811.3|10806.3|10805|10800|38
1661164500000|2022-08-22 10:35:00|10810.5|10805.5|10810.7|10805.7|10812|10807|10808.5|10803.5|25
1661164800000|2022-08-22 10:40:00|10810.8|10805.8|10812.2|10807.2|10812.5|10807.5|10807.4|10802.4|38
1661165100000|2022-08-22 10:45:00|10812|10807|10810.1|10805.1|10813.2|10808.2|10809.8|10804.8|62
1661165400000|2022-08-22 10:50:00|10810.3|10805.3|10810.4|10805.4|10811.6|10806.6|10809|10804|37
1661165700000|2022-08-22 10:55:00|10810.3|10805.3|10809.8|10804.8|10810.6|10805.6|10807.3|10802.3|138
1661166000000|2022-08-22 11:00:00|10809.6|10804.6|10808.2|10803.2|10810.4|10805.4|10807.5|10802.5|59
1661166300000|2022-08-22 11:05:00|10808.3|10803.3|10808.5|10803.5|10810.2|10805.2|10807.1|10802.1|79
1661166600000|2022-08-22 11:10:00|10808.7|10803.7|10810.3|10805.3|10811.3|10806.3|10808.7|10803.7|36
1661166900000|2022-08-22 11:15:00|10810.4|10805.4|10813.2|10808.2|10813.6|10808.6|10810.2|10805.2|63
1661167200000|2022-08-22 11:20:00|10812.9|10807.9|10815.4|10810.4|10816.6|10811.6|10812.9|10807.9|62
1661167500000|2022-08-22 11:25:00|10815.5|10810.5|10817.3|10812.3|10818|10813|10814.6|10809.6|59
1661167800000|2022-08-22 11:30:00|10817.2|10812.2|10818.1|10813.1|10818.2|10813.2|10813.1|10808.1|40
1661168100000|2022-08-22 11:35:00|10817.9|10812.9|10818.3|10813.3|10819.6|10814.6|10816.6|10811.6|80
1661168400000|2022-08-22 11:40:00|10818.2|10813.2|10813.8|10808.8|10819.6|10814.6|10813.8|10808.8|127
1661168700000|2022-08-22 11:45:00|10813.9|10808.9|10817.3|10812.3|10817.4|10812.4|10812.4|10807.4|45
1661169000000|2022-08-22 11:50:00|10817.2|10812.2|10815.6|10810.6|10818.7|10813.7|10815.4|10810.4|65
1661169300000|2022-08-22 11:55:00|10815.8|10810.8|10814.1|10809.1|10817.6|10812.6|10812.5|10807.5|56
1661169600000|2022-08-22 12:00:00|10814.2|10809.2|10817|10812|10817.8|10812.8|10813.5|10808.5|76
1661169900000|2022-08-22 12:05:00|10816.9|10811.9|10814.9|10809.9|10819|10814|10813.5|10808.5|182
1661170200000|2022-08-22 12:10:00|10815.3|10810.3|10813.8|10808.8|10816|10811|10812.3|10807.3|82
1661170500000|2022-08-22 12:15:00|10814.2|10809.2|10814.8|10809.8|10818.9|10813.9|10813.5|10808.5|57
1661170800000|2022-08-22 12:20:00|10814.9|10809.9|10813.1|10808.1|10815.4|10810.4|10811|10806|47
1661171100000|2022-08-22 12:25:00|10813.3|10808.3|10811.8|10806.8|10813.8|10808.8|10811.1|10806.1|44
1661171400000|2022-08-22 12:30:00|10811.9|10806.9|10813.7|10808.7|10814|10809|10811.7|10806.7|53
1661171700000|2022-08-22 12:35:00|10813.8|10808.8|10815.1|10810.1|10815.8|10810.8|10813.2|10808.2|61
1661172000000|2022-08-22 12:40:00|10815.3|10810.3|10817.5|10812.5|10819.1|10814.1|10814.9|10809.9|156
1661172300000|2022-08-22 12:45:00|10817.6|10812.6|10819.1|10814.1|10820.5|10815.5|10816.4|10811.4|68
1661172600000|2022-08-22 12:50:00|10819.2|10814.2|10816.4|10811.4|10820.3|10815.3|10816.4|10811.4|73
1661172900000|2022-08-22 12:55:00|10816.5|10811.5|10812.4|10807.4|10816.5|10811.5|10811|10806|147
1661173200000|2022-08-22 13:00:00|10812.3|10807.3|10814.1|10809.1|10817.4|10812.4|10811.7|10806.7|108
1661173500000|2022-08-22 13:05:00|10814.3|10809.3|10818.1|10813.1|10818.1|10813.1|10812.8|10807.8|186
1661173800000|2022-08-22 13:10:00|10818.3|10813.3|10815.4|10810.4|10818.5|10813.5|10814.8|10809.8|125
1661174100000|2022-08-22 13:15:00|10815.5|10810.5|10818.1|10813.1|10818.6|10813.6|10814|10809|72
1661174400000|2022-08-22 13:20:00|10818.2|10813.2|10813.1|10808.1|10818.7|10813.7|10812.9|10807.9|67
1661174700000|2022-08-22 13:25:00|10813.2|10808.2|10813.6|10808.6|10814.5|10809.5|10811|10806|82
1661175000000|2022-08-22 13:30:00|10814.5|10809.5|10818.8|10813.8|10819|10814|10812.9|10807.9|135
1661175300000|2022-08-22 13:35:00|10818.5|10813.5|10820.6|10815.6|10821.6|10816.6|10818.3|10813.3|350
1661175600000|2022-08-22 13:40:00|10820.7|10815.7|10824.5|10819.5|10825.1|10820.1|10820|10815|346
1661175900000|2022-08-22 13:45:00|10824.6|10819.6|10830.6|10825.6|10830.6|10825.6|10822.6|10817.6|402
1661176200000|2022-08-22 13:50:00|10830.5|10825.5|10839|10834|10839.6|10834.6|10830.4|10825.4|703
1661176500000|2022-08-22 13:55:00|10838.7|10833.7|10845.5|10840.5|10845.8|10840.8|10838.7|10833.7|430
1661176800000|2022-08-22 14:00:00|10845.6|10840.6|10842.9|10837.9|10847.1|10842.1|10841.3|10836.3|287
1661177100000|2022-08-22 14:05:00|10842.8|10837.8|10845.9|10840.9|10846.1|10841.1|10841.3|10836.3|160
1661177400000|2022-08-22 14:10:00|10846.1|10841.1|10840.1|10835.1|10846.8|10841.8|10840|10835|188
1661177700000|2022-08-22 14:15:00|10840.2|10835.2|10844|10839|10845.5|10840.5|10840|10835|276
1661178000000|2022-08-22 14:20:00|10843.8|10838.8|10847.6|10842.6|10849.4|10844.4|10843.2|10838.2|232
1661178300000|2022-08-22 14:25:00|10847.7|10842.7|10846.4|10841.4|10848.5|10843.5|10843.6|10838.6|178
1661178600000|2022-08-22 14:30:00|10846.6|10841.6|10841.9|10836.9|10847.6|10842.6|10839.7|10834.7|316
1661178900000|2022-08-22 14:35:00|10841.7|10836.7|10844.4|10839.4|10847.1|10842.1|10840.9|10835.9|261
1661179200000|2022-08-22 14:40:00|10844.3|10839.3|10849|10844|10849.2|10844.2|10839.8|10834.8|301
1661179500000|2022-08-22 14:45:00|10849.2|10844.2|10850|10845|10850.7|10845.7|10845.3|10840.3|340
1661179800000|2022-08-22 14:50:00|10850.1|10845.1|10849.1|10844.1|10853.7|10848.7|10848.8|10843.8|236
1661180100000|2022-08-22 14:55:00|10848.8|10843.8|10847.3|10842.3|10850.3|10845.3|10844.3|10839.3|180
1661180400000|2022-08-22 15:00:00|10847.4|10842.4|10849.6|10844.6|10850.6|10845.6|10846.2|10841.2|127
1661180700000|2022-08-22 15:05:00|10849.5|10844.5|10853.1|10848.1|10854.2|10849.2|10848.8|10843.8|115
1661181000000|2022-08-22 15:10:00|10853|10848|10855.5|10850.5|10856.2|10851.2|10851.7|10846.7|223
1661181300000|2022-08-22 15:15:00|10855.4|10850.4|10859.4|10854.4|10859.4|10854.4|10855|10850|378
1661181600000|2022-08-22 15:20:00|10859.2|10854.2|10859.9|10854.9|10860.3|10855.3|10857.5|10852.5|186
1661181900000|2022-08-22 15:25:00|10859.8|10854.8|10877.7|10872.7|10877.9|10872.9|10859.8|10854.8|994
1661182200000|2022-08-22 15:30:00|10877.8|10872.8|10869.6|10864.6|10878|10873|10867.5|10862.5|340
1661182500000|2022-08-22 15:35:00|10869.8|10864.8|10877.3|10872.3|10877.5|10872.5|10869.6|10864.6|122
1661182800000|2022-08-22 15:40:00|10877.5|10872.5|10874.3|10869.3|10878|10873|10873.7|10868.7|186
1661183100000|2022-08-22 15:45:00|10874.2|10869.2|10880|10875|10883.7|10878.7|10873.9|10868.9|325
1661183400000|2022-08-22 15:50:00|10879.8|10874.8|10877.3|10872.3|10879.8|10874.8|10876.5|10871.5|95
1661183700000|2022-08-22 15:55:00|10877.2|10872.2|10877.3|10872.3|10878|10873|10871.9|10866.9|146
1661184000000|2022-08-22 16:00:00|10877.4|10872.4|10876.5|10871.5|10879.9|10874.9|10873.5|10868.5|249
1661184300000|2022-08-22 16:05:00|10876.7|10871.7|10873.6|10868.6|10878|10873|10872.7|10867.7|255
1661184600000|2022-08-22 16:10:00|10873.3|10868.3|10872.6|10867.6|10874.3|10869.3|10870.7|10865.7|108
1661184900000|2022-08-22 16:15:00|10872.5|10867.5|10871.7|10866.7|10873.5|10868.5|10870.2|10865.2|158
1661185200000|2022-08-22 16:20:00|10871.6|10866.6|10866.4|10861.4|10871.9|10866.9|10865.8|10860.8|216
1661185500000|2022-08-22 16:25:00|10866.3|10861.3|10865.7|10860.7|10866.4|10861.4|10863.4|10858.4|133
1661185800000|2022-08-22 16:30:00|10866.1|10861.1|10863.8|10858.8|10867.6|10862.6|10863.7|10858.7|522
1661186100000|2022-08-22 16:35:00|10864|10859|10860.8|10855.8|10864|10859|10860.3|10855.3|582
1661186400000|2022-08-22 16:40:00|10860.6|10855.6|10864.4|10859.4|10864.9|10859.9|10860.5|10855.5|248
1661186700000|2022-08-22 16:45:00|10864.3|10859.3|10870|10865|10870.8|10865.8|10864.1|10859.1|117
1661187000000|2022-08-22 16:50:00|10870.2|10865.2|10870.3|10865.3|10870.8|10865.8|10868.6|10863.6|82
1661187300000|2022-08-22 16:55:00|10870.5|10865.5|10874.9|10869.9|10876|10871|10870.5|10865.5|154
1661187600000|2022-08-22 17:00:00|10875.1|10870.1|10876|10871|10876.4|10871.4|10873|10868|131
1661187900000|2022-08-22 17:05:00|10875.8|10870.8|10878.1|10873.1|10878.5|10873.5|10873.6|10868.6|71
1661188200000|2022-08-22 17:10:00|10878.2|10873.2|10877.3|10872.3|10880.8|10875.8|10877.3|10872.3|54
1661188500000|2022-08-22 17:15:00|10877.4|10872.4|10878.1|10873.1|10879.1|10874.1|10876.3|10871.3|57
1661188800000|2022-08-22 17:20:00|10878.6|10873.6|10880.8|10875.8|10881.6|10876.6|10877.6|10872.6|81
1661189100000|2022-08-22 17:25:00|10880.6|10875.6|10875.5|10870.5|10880.6|10875.6|10875.1|10870.1|41
1661189400000|2022-08-22 17:30:00|10875.3|10870.3|10878.8|10873.8|10880.1|10875.1|10875.3|10870.3|32
1661189700000|2022-08-22 17:35:00|10878.6|10873.6|10875.7|10870.7|10879.3|10874.3|10875|10870|81
1661190000000|2022-08-22 17:40:00|10875.9|10870.9|10872.1|10867.1|10876.2|10871.2|10872.1|10867.1|27
1661190300000|2022-08-22 17:45:00|10872.2|10867.2|10872.2|10867.2|10873.6|10868.6|10871.7|10866.7|62
1661190600000|2022-08-22 17:50:00|10872.3|10867.3|10875|10870|10875.3|10870.3|10872.2|10867.2|27
1661190900000|2022-08-22 17:55:00|10875.2|10870.2|10882.1|10877.1|10882.4|10877.4|10874.5|10869.5|67
1661191200000|2022-08-22 18:00:00|10881.9|10876.9|10879.8|10874.8|10882.7|10877.7|10879.8|10874.8|70
1661191500000|2022-08-22 18:05:00|10879.6|10874.6|10878.6|10873.6|10879.9|10874.9|10877.8|10872.8|49
1661191800000|2022-08-22 18:10:00|10878.4|10873.4|10877.3|10872.3|10879.6|10874.6|10877.2|10872.2|75
1661192100000|2022-08-22 18:15:00|10877.2|10872.2|10875|10870|10878.7|10873.7|10874.9|10869.9|91
1661192400000|2022-08-22 18:20:00|10875.2|10870.2|10878.4|10873.4|10878.6|10873.6|10874.4|10869.4|128
1661192700000|2022-08-22 18:25:00|10878.2|10873.2|10878.4|10873.4|10878.6|10873.6|10876.5|10871.5|34
1661193000000|2022-08-22 18:30:00|10878.6|10873.6|10876.1|10871.1|10879.4|10874.4|10876.1|10871.1|46
1661193300000|2022-08-22 18:35:00|10876.2|10871.2|10876|10871|10877.4|10872.4|10874.9|10869.9|58
1661193600000|2022-08-22 18:40:00|10876.2|10871.2|10877.4|10872.4|10878.4|10873.4|10875.5|10870.5|76
1661193900000|2022-08-22 18:45:00|10877.6|10872.6|10879.1|10874.1|10879.4|10874.4|10876.9|10871.9|35
1661194200000|2022-08-22 18:50:00|10878.8|10873.8|10877.5|10872.5|10879.1|10874.1|10876.6|10871.6|34
1661194500000|2022-08-22 18:55:00|10877.6|10872.6|10879.2|10874.2|10879.4|10874.4|10876|10871|193
1661194800000|2022-08-22 19:00:00|10879.1|10874.1|10875.1|10870.1|10879.2|10874.2|10874.4|10869.4|81
1661195100000|2022-08-22 19:05:00|10875.3|10870.3|10874.1|10869.1|10875.4|10870.4|10872.6|10867.6|25
1661195400000|2022-08-22 19:10:00|10873.8|10868.8|10869.9|10864.9|10874.1|10869.1|10869.9|10864.9|97
1661195700000|2022-08-22 19:15:00|10869.6|10864.6|10870.6|10865.6|10870.6|10865.6|10868.9|10863.9|59
1661196000000|2022-08-22 19:20:00|10870.5|10865.5|10869.1|10864.1|10871.4|10866.4|10868.1|10863.1|47
1661196300000|2022-08-22 19:25:00|10868.9|10863.9|10867.7|10862.7|10869.1|10864.1|10867|10862|42
1661196600000|2022-08-22 19:30:00|10867.8|10862.8|10869.4|10864.4|10869.9|10864.9|10866.7|10861.7|73
1661196900000|2022-08-22 19:35:00|10869.3|10864.3|10870.4|10865.4|10870.5|10865.5|10868.4|10863.4|48
1661197200000|2022-08-22 19:40:00|10870.5|10865.5|10874.6|10869.6|10874.6|10869.6|10870.5|10865.5|40
1661197500000|2022-08-22 19:45:00|10874.5|10869.5|10871.2|10866.2|10874.6|10869.6|10870.7|10865.7|44
1661197800000|2022-08-22 19:50:00|10871.4|10866.4|10871.9|10866.9|10871.9|10866.9|10868.6|10863.6|60
1661198100000|2022-08-22 19:55:00|10872.1|10867.1|10869.6|10864.6|10872.6|10867.6|10869.1|10864.1|50
1661198400000|2022-08-22 20:00:00|10869.4|10864.4|10869.1|10864.1|10870.1|10865.1|10867.9|10862.9|21
1661198700000|2022-08-22 20:05:00|10869|10864|10868.8|10863.8|10870.6|10865.6|10868.6|10863.6|26
1661199000000|2022-08-22 20:10:00|10869.1|10864.1|10868.6|10863.6|10869.6|10864.6|10868.4|10863.4|9
1661199300000|2022-08-22 20:15:00|10868.7|10863.7|10869.6|10864.6|10870.4|10865.4|10868.6|10863.6|8
1661199600000|2022-08-22 20:20:00|10869.4|10864.4|10868.6|10863.6|10869.6|10864.6|10868.6|10863.6|16
1661199900000|2022-08-22 20:25:00|10868.7|10863.7|10869.4|10864.4|10869.8|10864.8|10868.4|10863.4|13
1661200200000|2022-08-22 20:30:00|10869.6|10864.6|10868.1|10863.1|10869.6|10864.6|10867.6|10862.6|38
1661200500000|2022-08-22 20:35:00|10867.8|10862.8|10868.9|10863.9|10868.9|10863.9|10867.6|10862.6|11
1661200800000|2022-08-22 20:40:00|10868.8|10863.8|10869.9|10864.9|10870|10865|10868.6|10863.6|8
1661201100000|2022-08-22 20:45:00|10870|10865|10870.5|10865.5|10871|10866|10870|10865|9
1661201400000|2022-08-22 20:50:00|10870.6|10865.6|10871.6|10866.6|10872|10867|10870.5|10865.5|21
1661201700000|2022-08-22 20:55:00|10871.9|10866.9|10873.2|10866.2|10873.2|10867.2|10870.5|10865.5|30
1661212800000|2022-08-23 00:00:00|10874.1|10869.1|10881.7|10876.7|10882.2|10877.2|10872.9|10867.9|126
1661213100000|2022-08-23 00:05:00|10881.6|10876.6|10877.9|10872.9|10881.8|10876.8|10877.7|10872.7|61
1661213400000|2022-08-23 00:10:00|10878|10873|10878.9|10873.9|10879.4|10874.4|10876.9|10871.9|31
1661213700000|2022-08-23 00:15:00|10878.4|10873.4|10876.9|10871.9|10881|10876|10876.9|10871.9|49
1661214000000|2022-08-23 00:20:00|10877|10872|10875.1|10870.1|10877|10872|10875|10870|23
1661214300000|2022-08-23 00:25:00|10875.4|10870.4|10868.7|10863.7|10875.4|10870.4|10868.1|10863.1|62
1661214600000|2022-08-23 00:30:00|10868.8|10863.8|10867.6|10862.6|10869.9|10864.9|10866.5|10861.5|45
1661214900000|2022-08-23 00:35:00|10867.8|10862.8|10863.7|10858.7|10867.8|10862.8|10860.5|10855.5|104
1661215200000|2022-08-23 00:40:00|10863.5|10858.5|10864.8|10859.8|10866.3|10861.3|10863.5|10858.5|41
1661215500000|2022-08-23 00:45:00|10864.7|10859.7|10867|10862|10867.3|10862.3|10864.7|10859.7|21
1661215800000|2022-08-23 00:50:00|10866.9|10861.9|10867.5|10862.5|10868.2|10863.2|10865.5|10860.5|24
1661216100000|2022-08-23 00:55:00|10867.6|10862.6|10868.4|10863.4|10868.5|10863.5|10863.5|10858.5|32
1661216400000|2022-08-23 01:00:00|10868.5|10863.5|10866.6|10861.6|10868.7|10863.7|10864.3|10859.3|42
1661216700000|2022-08-23 01:05:00|10866.4|10861.4|10862.7|10857.7|10866.4|10861.4|10860.4|10855.4|22
1661217000000|2022-08-23 01:10:00|10862.6|10857.6|10863.3|10858.3|10864.1|10859.1|10862.4|10857.4|26
1661217300000|2022-08-23 01:15:00|10863.2|10858.2|10865.1|10860.1|10866.2|10861.2|10862.5|10857.5|24
1661217600000|2022-08-23 01:20:00|10865|10860|10864.7|10859.7|10865.3|10860.3|10863.5|10858.5|5
1661217900000|2022-08-23 01:25:00|10864.6|10859.6|10864.1|10859.1|10865.2|10860.2|10863.2|10858.2|15
1661218200000|2022-08-23 01:30:00|10864.2|10859.2|10865.7|10860.7|10867.1|10862.1|10863.7|10858.7|21
1661218500000|2022-08-23 01:35:00|10865.6|10860.6|10868|10863|10868.3|10863.3|10865.5|10860.5|19
1661218800000|2022-08-23 01:40:00|10867.9|10862.9|10870.3|10865.3|10870.5|10865.5|10866.9|10861.9|36
1661219100000|2022-08-23 01:45:00|10870.2|10865.2|10869.2|10864.2|10871.3|10866.3|10867.8|10862.8|21
1661219400000|2022-08-23 01:50:00|10869.4|10864.4|10868.7|10863.7|10870.1|10865.1|10868.2|10863.2|40
1661219700000|2022-08-23 01:55:00|10868.4|10863.4|10866.9|10861.9|10869.1|10864.1|10866.4|10861.4|27
1661220000000|2022-08-23 02:00:00|10867|10862|10869.2|10864.2|10869.2|10864.2|10866.6|10861.6|28
1661220300000|2022-08-23 02:05:00|10869.1|10864.1|10867.1|10862.1|10870.7|10865.7|10866.5|10861.5|29
1661220600000|2022-08-23 02:10:00|10867.5|10862.5|10865.6|10860.6|10868|10863|10864.5|10859.5|29
1661220900000|2022-08-23 02:15:00|10865.8|10860.8|10867.7|10862.7|10868.2|10863.2|10865.7|10860.7|34
1661221200000|2022-08-23 02:20:00|10867.3|10862.3|10865.2|10860.2|10867.4|10862.4|10863.2|10858.2|42
1661221500000|2022-08-23 02:25:00|10864.7|10859.7|10866|10861|10867|10862|10864.7|10859.7|27
1661221800000|2022-08-23 02:30:00|10866.2|10861.2|10867.8|10862.8|10868.3|10863.3|10866.2|10861.2|16
1661222100000|2022-08-23 02:35:00|10867.7|10862.7|10869.2|10864.2|10869.5|10864.5|10866.3|10861.3|24
1661222400000|2022-08-23 02:40:00|10869.7|10864.7|10868.7|10863.7|10869.8|10864.8|10868.2|10863.2|9
1661222700000|2022-08-23 02:45:00|10868.6|10863.6|10866.2|10861.2|10868.7|10863.7|10865.8|10860.8|18
1661223000000|2022-08-23 02:50:00|10865.7|10860.7|10865.9|10860.9|10866.4|10861.4|10865.3|10860.3|22
1661223300000|2022-08-23 02:55:00|10866|10861|10864.8|10859.8|10866.3|10861.3|10864.7|10859.7|18
1661223600000|2022-08-23 03:00:00|10864.7|10859.7|10865.8|10860.8|10865.9|10860.9|10864.4|10859.4|40
1661223900000|2022-08-23 03:05:00|10865.6|10860.6|10866.3|10861.3|10867|10862|10865.5|10860.5|16
1661224200000|2022-08-23 03:10:00|10866.5|10861.5|10865.8|10860.8|10869|10864|10865.6|10860.6|18
1661224500000|2022-08-23 03:15:00|10865.9|10860.9|10865.8|10860.8|10866|10861|10864.7|10859.7|38
1661224800000|2022-08-23 03:20:00|10865.7|10860.7|10864.1|10859.1|10866|10861|10864|10859|8
1661225100000|2022-08-23 03:25:00|10864.2|10859.2|10864.4|10859.4|10864.7|10859.7|10864.1|10859.1|20
1661225400000|2022-08-23 03:30:00|10864.5|10859.5|10865.8|10860.8|10866.1|10861.1|10864.5|10859.5|27
1661225700000|2022-08-23 03:35:00|10865.9|10860.9|10864.1|10859.1|10866.5|10861.5|10864|10859|16
1661226000000|2022-08-23 03:40:00|10864.2|10859.2|10864.8|10859.8|10865.1|10860.1|10863.8|10858.8|11
1661226300000|2022-08-23 03:45:00|10864.9|10859.9|10864.5|10859.5|10865.1|10860.1|10864.5|10859.5|6
1661226600000|2022-08-23 03:50:00|10864.7|10859.7|10865.6|10860.6|10865.8|10860.8|10864.4|10859.4|111
1661226900000|2022-08-23 03:55:00|10865.7|10860.7|10865.5|10860.5|10865.7|10860.7|10864.8|10859.8|19
1661227200000|2022-08-23 04:00:00|10865.6|10860.6|10864.5|10859.5|10866|10861|10864.4|10859.4|22
1661227500000|2022-08-23 04:05:00|10864.7|10859.7|10865.1|10860.1|10865.6|10860.6|10864.5|10859.5|18
1661227800000|2022-08-23 04:10:00|10865|10860|10865.7|10860.7|10865.7|10860.7|10864.8|10859.8|10
1661228100000|2022-08-23 04:15:00|10865.4|10860.4|10867.3|10862.3|10867.5|10862.5|10865.2|10860.2|8
1661228400000|2022-08-23 04:20:00|10867.2|10862.2|10866.8|10861.8|10867.5|10862.5|10866.2|10861.2|2
1661228700000|2022-08-23 04:25:00|10866.6|10861.6|10867.3|10862.3|10868.1|10863.1|10866.2|10861.2|15
1661229000000|2022-08-23 04:30:00|10867.1|10862.1|10866.3|10861.3|10868.1|10863.1|10866.3|10861.3|5
1661229300000|2022-08-23 04:35:00|10866.4|10861.4|10866.4|10861.4|10866.6|10861.6|10865.6|10860.6|110
1661229600000|2022-08-23 04:40:00|10866.1|10861.1|10865.8|10860.8|10866.6|10861.6|10865.8|10860.8|9
1661229900000|2022-08-23 04:45:00|10865.7|10860.7|10868.6|10863.6|10869|10864|10865.6|10860.6|22
1661230200000|2022-08-23 04:50:00|10868.7|10863.7|10870.8|10865.8|10871.6|10866.6|10868.3|10863.3|31
1661230500000|2022-08-23 04:55:00|10870.9|10865.9|10873.1|10868.1|10873.1|10868.1|10870.8|10865.8|23
1661230800000|2022-08-23 05:00:00|10873.2|10868.2|10872.1|10867.1|10873.2|10868.2|10871.5|10866.5|34
1661231100000|2022-08-23 05:05:00|10872|10867|10872.9|10867.9|10873.8|10868.8|10871.1|10866.1|24
1661231400000|2022-08-23 05:10:00|10872.8|10867.8|10876.3|10871.3|10876.9|10871.9|10871.3|10866.3|143
1661231700000|2022-08-23 05:15:00|10876.4|10871.4|10876.8|10871.8|10877.6|10872.6|10876.3|10871.3|95
1661232000000|2022-08-23 05:20:00|10876.6|10871.6|10885.1|10880.1|10888.9|10883.9|10876.6|10871.6|191
1661232300000|2022-08-23 05:25:00|10884.8|10879.8|10883.4|10878.4|10885.6|10880.6|10882.2|10877.2|58
1661232600000|2022-08-23 05:30:00|10883.1|10878.1|10883.4|10878.4|10885.6|10880.6|10882|10877|46
1661232900000|2022-08-23 05:35:00|10883.5|10878.5|10886.5|10881.5|10887.1|10882.1|10882.8|10877.8|42
1661233200000|2022-08-23 05:40:00|10886|10881|10883.1|10878.1|10886|10881|10882.5|10877.5|37
1661233500000|2022-08-23 05:45:00|10883.2|10878.2|10884.3|10879.3|10884.4|10879.4|10882.7|10877.7|34
1661233800000|2022-08-23 05:50:00|10884.4|10879.4|10887.9|10882.9|10888|10883|10883.5|10878.5|44
1661234100000|2022-08-23 05:55:00|10887.7|10882.7|10885.6|10880.6|10887.8|10882.8|10883.5|10878.5|37
1661234400000|2022-08-23 06:00:00|10885.4|10880.4|10886|10881|10889.9|10884.9|10884.4|10879.4|149
1661234700000|2022-08-23 06:05:00|10886.1|10881.1|10886.2|10881.2|10887.6|10882.6|10885.7|10880.7|101
1661235000000|2022-08-23 06:10:00|10886|10881|10890|10885|10890.1|10885.1|10884.8|10879.8|63
1661235300000|2022-08-23 06:15:00|10889.9|10884.9|10889.4|10884.4|10892.9|10887.9|10888.7|10883.7|136
1661235600000|2022-08-23 06:20:00|10889.2|10884.2|10891.1|10886.1|10891.9|10886.9|10888.4|10883.4|69
1661235900000|2022-08-23 06:25:00|10891.2|10886.2|10891.9|10886.9|10896.8|10891.8|10890.5|10885.5|146
1661236200000|2022-08-23 06:30:00|10891.8|10886.8|10897.5|10892.5|10897.5|10892.5|10890.8|10885.8|134
1661236500000|2022-08-23 06:35:00|10897.4|10892.4|10900.5|10895.5|10902.2|10897.2|10897|10892|294
1661236800000|2022-08-23 06:40:00|10901|10896|10897.2|10892.2|10901|10896|10897.1|10892.1|136
1661237100000|2022-08-23 06:45:00|10897.1|10892.1|10893.2|10888.2|10897.4|10892.4|10891.6|10886.6|135
1661237400000|2022-08-23 06:50:00|10893.1|10888.1|10896.7|10891.7|10896.9|10891.9|10891.6|10886.6|69
1661237700000|2022-08-23 06:55:00|10896.6|10891.6|10896.1|10891.1|10898.6|10893.6|10896|10891|54
1661238000000|2022-08-23 07:00:00|10896.2|10891.2|10891.3|10886.3|10896.4|10891.4|10891.3|10886.3|145
1661238300000|2022-08-23 07:05:00|10891.1|10886.1|10891.4|10886.4|10895.1|10890.1|10887.7|10882.7|80
1661238600000|2022-08-23 07:10:00|10891.5|10886.5|10894.7|10889.7|10895|10890|10886.1|10881.1|69
1661238900000|2022-08-23 07:15:00|10895.4|10890.4|10892.8|10887.8|10898.4|10893.4|10887.8|10882.8|359
1661239200000|2022-08-23 07:20:00|10892.6|10887.6|10886.4|10881.4|10893.6|10888.6|10882.5|10877.5|135
1661239500000|2022-08-23 07:25:00|10886.5|10881.5|10888.7|10883.7|10894.3|10889.3|10885.4|10880.4|134
1661239800000|2022-08-23 07:30:00|10888.2|10883.2|10882.8|10877.8|10888.2|10883.2|10873.1|10868.1|436
1661240100000|2022-08-23 07:35:00|10882.7|10877.7|10872.3|10867.3|10883.5|10878.5|10872.3|10867.3|89
1661240400000|2022-08-23 07:40:00|10872.1|10867.1|10863.1|10858.1|10873.4|10868.4|10857.4|10852.4|327
1661240700000|2022-08-23 07:45:00|10863.2|10858.2|10866.6|10861.6|10867.1|10862.1|10863.1|10858.1|93
1661241000000|2022-08-23 07:50:00|10866.5|10861.5|10870.3|10865.3|10871.8|10866.8|10863.1|10858.1|97
1661241300000|2022-08-23 07:55:00|10870.4|10865.4|10871.6|10866.6|10872.2|10867.2|10867.3|10862.3|54
1661241600000|2022-08-23 08:00:00|10871.5|10866.5|10876.6|10871.6|10876.8|10871.8|10867.3|10862.3|109
1661241900000|2022-08-23 08:05:00|10876.4|10871.4|10874.6|10869.6|10877.7|10872.7|10873|10868|70
1661242200000|2022-08-23 08:10:00|10874.4|10869.4|10873.4|10868.4|10874.4|10869.4|10863.4|10858.4|109
1661242500000|2022-08-23 08:15:00|10873.3|10868.3|10868.9|10863.9|10874.4|10869.4|10867.8|10862.8|62
1661242800000|2022-08-23 08:20:00|10868.8|10863.8|10870.6|10865.6|10874.6|10869.6|10867.3|10862.3|42
1661243100000|2022-08-23 08:25:00|10870.4|10865.4|10879.5|10874.5|10880.3|10875.3|10868.9|10863.9|40
1661243400000|2022-08-23 08:30:00|10879.7|10874.7|10867.3|10862.3|10881|10876|10866.8|10861.8|170
1661243700000|2022-08-23 08:35:00|10867.1|10862.1|10868.1|10863.1|10872.6|10867.6|10865.9|10860.9|30
1661244000000|2022-08-23 08:40:00|10867.9|10862.9|10866.5|10861.5|10867.9|10862.9|10863.9|10858.9|45
1661244300000|2022-08-23 08:45:00|10866.6|10861.6|10872.9|10867.9|10873.1|10868.1|10865.4|10860.4|58
1661244600000|2022-08-23 08:50:00|10872.8|10867.8|10873.8|10868.8|10875.9|10870.9|10868.6|10863.6|127
1661244900000|2022-08-23 08:55:00|10873.9|10868.9|10870.4|10865.4|10874.2|10869.2|10870.1|10865.1|156
1661245200000|2022-08-23 09:00:00|10870.5|10865.5|10871.4|10866.4|10878.7|10873.7|10870.5|10865.5|92
1661245500000|2022-08-23 09:05:00|10871.2|10866.2|10865.6|10860.6|10871.2|10866.2|10864.1|10859.1|91
1661245800000|2022-08-23 09:10:00|10865.7|10860.7|10868.2|10863.2|10869.3|10864.3|10865.3|10860.3|46
1661246100000|2022-08-23 09:15:00|10868.1|10863.1|10874.8|10869.8|10875.5|10870.5|10868|10863|77
1661246400000|2022-08-23 09:20:00|10874.7|10869.7|10875.6|10870.6|10875.7|10870.7|10869.6|10864.6|56
1661246700000|2022-08-23 09:25:00|10875.3|10870.3|10880.2|10875.2|10881.5|10876.5|10875|10870|235
1661247000000|2022-08-23 09:30:00|10880.3|10875.3|10880.8|10875.8|10881.5|10876.5|10879.1|10874.1|108
1661247300000|2022-08-23 09:35:00|10880.9|10875.9|10881.6|10876.6|10883.7|10878.7|10880.1|10875.1|121
1661247600000|2022-08-23 09:40:00|10881.7|10876.7|10882.7|10877.7|10887.6|10882.6|10879.8|10874.8|116
1661247900000|2022-08-23 09:45:00|10882.9|10877.9|10879.1|10874.1|10884|10879|10878.6|10873.6|47
1661248200000|2022-08-23 09:50:00|10879.2|10874.2|10879.3|10874.3|10881.7|10876.7|10879.2|10874.2|24
1661248500000|2022-08-23 09:55:00|10879.1|10874.1|10874.6|10869.6|10879.7|10874.7|10873.7|10868.7|36
1661248800000|2022-08-23 10:00:00|10874.7|10869.7|10875.6|10870.6|10876.6|10871.6|10872|10867|73
1661249100000|2022-08-23 10:05:00|10875.5|10870.5|10880.1|10875.1|10880.4|10875.4|10874.8|10869.8|25
1661249400000|2022-08-23 10:10:00|10880|10875|10885.4|10880.4|10886.2|10881.2|10879.5|10874.5|45
1661249700000|2022-08-23 10:15:00|10885.5|10880.5|10890.2|10885.2|10890.3|10885.3|10885.5|10880.5|107
1661250000000|2022-08-23 10:20:00|10890.1|10885.1|10890.5|10885.5|10891.6|10886.6|10888.6|10883.6|56
1661250300000|2022-08-23 10:25:00|10890.3|10885.3|10886|10881|10891|10886|10886|10881|107
1661250600000|2022-08-23 10:30:00|10885.6|10880.6|10882.4|10877.4|10886.3|10881.3|10881.9|10876.9|84
1661250900000|2022-08-23 10:35:00|10882.6|10877.6|10885.7|10880.7|10886|10881|10881.6|10876.6|26
1661251200000|2022-08-23 10:40:00|10885.8|10880.8|10879.5|10874.5|10886|10881|10878.6|10873.6|58
1661251500000|2022-08-23 10:45:00|10879|10874|10878.1|10873.1|10880.6|10875.6|10876.1|10871.1|33
1661251800000|2022-08-23 10:50:00|10878|10873|10881.7|10876.7|10881.7|10876.7|10876.3|10871.3|18
1661252100000|2022-08-23 10:55:00|10881.6|10876.6|10880.8|10875.8|10883.1|10878.1|10880.1|10875.1|20
1661252400000|2022-08-23 11:00:00|10881.2|10876.2|10881.1|10876.1|10882.1|10877.1|10877.6|10872.6|33
1661252700000|2022-08-23 11:05:00|10881.3|10876.3|10879.1|10874.1|10883|10878|10879.1|10874.1|33
1661253000000|2022-08-23 11:10:00|10879.2|10874.2|10876.5|10871.5|10880.2|10875.2|10876|10871|40
1661253300000|2022-08-23 11:15:00|10876.7|10871.7|10876.7|10871.7|10877.7|10872.7|10874.6|10869.6|35
1661253600000|2022-08-23 11:20:00|10876.6|10871.6|10874.8|10869.8|10876.6|10871.6|10873.5|10868.5|44
1661253900000|2022-08-23 11:25:00|10875|10870|10878.1|10873.1|10878.7|10873.7|10874.9|10869.9|52
1661254200000|2022-08-23 11:30:00|10878|10873|10882.1|10877.1|10882.6|10877.6|10877.5|10872.5|48
1661254500000|2022-08-23 11:35:00|10882|10877|10879.4|10874.4|10882.6|10877.6|10878.8|10873.8|34
1661254800000|2022-08-23 11:40:00|10879.6|10874.6|10878.1|10873.1|10882.2|10877.2|10878.1|10873.1|98
1661255100000|2022-08-23 11:45:00|10878.2|10873.2|10877.1|10872.1|10881.2|10876.2|10875.1|10870.1|67
1661255400000|2022-08-23 11:50:00|10877.2|10872.2|10873.2|10868.2|10878.6|10873.6|10869|10864|112
1661255700000|2022-08-23 11:55:00|10874.6|10869.6|10878.3|10873.3|10881.1|10876.1|10872.2|10867.2|155
1661256000000|2022-08-23 12:00:00|10878.7|10873.7|10881.3|10876.3|10881.8|10876.8|10875.5|10870.5|84
1661256300000|2022-08-23 12:05:00|10881.4|10876.4|10877.1|10872.1|10881.5|10876.5|10876.7|10871.7|127
1661256600000|2022-08-23 12:10:00|10877.2|10872.2|10877.6|10872.6|10879.6|10874.6|10873.4|10868.4|66
1661256900000|2022-08-23 12:15:00|10877.4|10872.4|10881.9|10876.9|10881.9|10876.9|10875.6|10870.6|126
1661257200000|2022-08-23 12:20:00|10881.6|10876.6|10887.8|10882.8|10888.1|10883.1|10879.6|10874.6|131
1661257500000|2022-08-23 12:25:00|10887.9|10882.9|10885.8|10880.8|10888.8|10883.8|10883.9|10878.9|90
1661257800000|2022-08-23 12:30:00|10885.9|10880.9|10889.4|10884.4|10891.8|10886.8|10885.1|10880.1|160
1661258100000|2022-08-23 12:35:00|10889.6|10884.6|10886.8|10881.8|10890.4|10885.4|10886.8|10881.8|77
1661258400000|2022-08-23 12:40:00|10886.9|10881.9|10879.7|10874.7|10886.9|10881.9|10877.9|10872.9|143
1661258700000|2022-08-23 12:45:00|10879.6|10874.6|10880.6|10875.6|10883.1|10878.1|10879|10874|89
1661259000000|2022-08-23 12:50:00|10880.8|10875.8|10877.4|10872.4|10883.4|10878.4|10875.7|10870.7|79
1661259300000|2022-08-23 12:55:00|10877.3|10872.3|10882.7|10877.7|10883.9|10878.9|10876.7|10871.7|139
1661259600000|2022-08-23 13:00:00|10882.3|10877.3|10882.9|10877.9|10885.9|10880.9|10880.1|10875.1|131
1661259900000|2022-08-23 13:05:00|10883|10878|10882.4|10877.4|10883.7|10878.7|10877.9|10872.9|101
1661260200000|2022-08-23 13:10:00|10882.6|10877.6|10874.9|10869.9|10883.9|10878.9|10874.9|10869.9|67
1661260500000|2022-08-23 13:15:00|10875|10870|10876.8|10871.8|10878.9|10873.9|10875|10870|74
1661260800000|2022-08-23 13:20:00|10876.9|10871.9|10864.8|10859.8|10877.7|10872.7|10864.8|10859.8|217
1661261100000|2022-08-23 13:25:00|10864.9|10859.9|10868.3|10863.3|10873.2|10868.2|10864.8|10859.8|141
1661261400000|2022-08-23 13:30:00|10867.9|10862.9|10862.9|10857.9|10870.9|10865.9|10862.9|10857.9|200
1661261700000|2022-08-23 13:35:00|10863.1|10858.1|10849.3|10844.3|10864.6|10859.6|10842.8|10837.8|1071
1661262000000|2022-08-23 13:40:00|10849.5|10844.5|10854.1|10849.1|10855.9|10850.9|10839.9|10834.9|362
1661262300000|2022-08-23 13:45:00|10851.9|10846.9|10811|10806|10852.2|10847.2|10810.2|10805.2|1277
1661262600000|2022-08-23 13:50:00|10811.1|10806.1|10821.7|10816.7|10824.4|10819.4|10810.2|10805.2|913
1661262900000|2022-08-23 13:55:00|10821.6|10816.6|10815.8|10810.8|10822.1|10817.1|10812|10807|469
1661263200000|2022-08-23 14:00:00|10816|10811|10801.3|10796.3|10816|10811|10786.2|10781.2|1129
1661263500000|2022-08-23 14:05:00|10801.4|10796.4|10787.4|10782.4|10801.4|10796.4|10786.9|10781.9|632
1661263800000|2022-08-23 14:10:00|10787.7|10782.7|10791|10786|10791|10786|10781|10776|789
1661264100000|2022-08-23 14:15:00|10790.9|10785.9|10807.1|10802.1|10807.1|10802.1|10790.4|10785.4|842
1661264400000|2022-08-23 14:20:00|10807.2|10802.2|10804.4|10799.4|10808.6|10803.6|10799.9|10794.9|389
1661264700000|2022-08-23 14:25:00|10804.7|10799.7|10815.6|10810.6|10815.7|10810.7|10804.7|10799.7|448
1661265000000|2022-08-23 14:30:00|10815.7|10810.7|10812.7|10807.7|10817.7|10812.7|10809.2|10804.2|327
1661265300000|2022-08-23 14:35:00|10812.6|10807.6|10820.6|10815.6|10822.4|10817.4|10810.5|10805.5|303
1661265600000|2022-08-23 14:40:00|10820.5|10815.5|10819|10814|10824.7|10819.7|10818.3|10813.3|242
1661265900000|2022-08-23 14:45:00|10818.8|10813.8|10813.1|10808.1|10821|10816|10812.7|10807.7|217
1661266200000|2022-08-23 14:50:00|10813|10808|10805.3|10800.3|10813|10808|10802.9|10797.9|381
1661266500000|2022-08-23 14:55:00|10805.2|10800.2|10807.2|10802.2|10808.5|10803.5|10804.4|10799.4|177
1661266800000|2022-08-23 15:00:00|10807.1|10802.1|10801|10796|10810.2|10805.2|10799.7|10794.7|202
1661267100000|2022-08-23 15:05:00|10801.1|10796.1|10799.2|10794.2|10806.8|10801.8|10799.2|10794.2|90
1661267400000|2022-08-23 15:10:00|10798.9|10793.9|10794.8|10789.8|10799.1|10794.1|10790.6|10785.6|262
1661267700000|2022-08-23 15:15:00|10794.7|10789.7|10792.9|10787.9|10795.4|10790.4|10786.9|10781.9|579
1661268000000|2022-08-23 15:20:00|10793|10788|10794.9|10789.9|10795|10790|10789.4|10784.4|161
1661268300000|2022-08-23 15:25:00|10795|10790|10803.7|10798.7|10803.7|10798.7|10793.9|10788.9|219
1661268600000|2022-08-23 15:30:00|10803.4|10798.4|10805.6|10800.6|10806.6|10801.6|10799.7|10794.7|142
1661268900000|2022-08-23 15:35:00|10805.2|10800.2|10806.7|10801.7|10808.2|10803.2|10803.2|10798.2|71
1661269200000|2022-08-23 15:40:00|10806.8|10801.8|10809.2|10804.2|10810.5|10805.5|10805.9|10800.9|47
1661269500000|2022-08-23 15:45:00|10809|10804|10811.7|10806.7|10812.2|10807.2|10807.4|10802.4|58
1661269800000|2022-08-23 15:50:00|10811.6|10806.6|10813.7|10808.7|10814.6|10809.6|10809.8|10804.8|63
1661270100000|2022-08-23 15:55:00|10814|10809|10817|10812|10821|10816|10812.9|10807.9|342
1661270400000|2022-08-23 16:00:00|10817.2|10812.2|10822.5|10817.5|10824.2|10819.2|10815|10810|237
1661270700000|2022-08-23 16:05:00|10822.4|10817.4|10819.6|10814.6|10823.5|10818.5|10819.6|10814.6|44
1661271000000|2022-08-23 16:10:00|10819.2|10814.2|10819.9|10814.9|10820.3|10815.3|10818.1|10813.1|31
1661271300000|2022-08-23 16:15:00|10820|10815|10822|10817|10824|10819|10819.9|10814.9|62
1661271600000|2022-08-23 16:20:00|10821.8|10816.8|10817.7|10812.7|10824|10819|10817|10812|58
1661271900000|2022-08-23 16:25:00|10817.8|10812.8|10819.3|10814.3|10819.7|10814.7|10816|10811|83
1661272200000|2022-08-23 16:30:00|10819.5|10814.5|10818.8|10813.8|10819.7|10814.7|10817.7|10812.7|285
1661272500000|2022-08-23 16:35:00|10818.5|10813.5|10815.2|10810.2|10818.5|10813.5|10814|10809|333
1661272800000|2022-08-23 16:40:00|10815.1|10810.1|10815.8|10810.8|10816.2|10811.2|10812.2|10807.2|110
1661273100000|2022-08-23 16:45:00|10816|10811|10816.7|10811.7|10820.5|10815.5|10815.4|10810.4|142
1661273400000|2022-08-23 16:50:00|10816.9|10811.9|10817.2|10812.2|10818.9|10813.9|10815.8|10810.8|126
1661273700000|2022-08-23 16:55:00|10817.1|10812.1|10814.5|10809.5|10817.2|10812.2|10814.1|10809.1|82
1661274000000|2022-08-23 17:00:00|10814.4|10809.4|10814.1|10809.1|10817.5|10812.5|10813.7|10808.7|159
1661274300000|2022-08-23 17:05:00|10813.9|10808.9|10819.1|10814.1|10819.9|10814.9|10813.5|10808.5|137
1661274600000|2022-08-23 17:10:00|10819|10814|10822.7|10817.7|10826.5|10821.5|10818.8|10813.8|176
1661274900000|2022-08-23 17:15:00|10822.5|10817.5|10827.2|10822.2|10827.4|10822.4|10821.3|10816.3|236
1661275200000|2022-08-23 17:20:00|10827|10822|10828|10823|10828|10823|10824.3|10819.3|148
1661275500000|2022-08-23 17:25:00|10827.9|10822.9|10828.5|10823.5|10829.5|10824.5|10826.7|10821.7|240
1661275800000|2022-08-23 17:30:00|10828.4|10823.4|10826.5|10821.5|10832.3|10827.3|10826.4|10821.4|329
1661276100000|2022-08-23 17:35:00|10827|10822|10829.3|10824.3|10829.3|10824.3|10824.9|10819.9|241
1661276400000|2022-08-23 17:40:00|10829.5|10824.5|10832|10827|10832|10827|10828.8|10823.8|141
1661276700000|2022-08-23 17:45:00|10831.9|10826.9|10828.6|10823.6|10833.3|10828.3|10828.6|10823.6|161
1661277000000|2022-08-23 17:50:00|10828.7|10823.7|10833.5|10828.5|10833.8|10828.8|10828.5|10823.5|183
1661277300000|2022-08-23 17:55:00|10833.3|10828.3|10834.1|10829.1|10834.2|10829.2|10832.5|10827.5|174
1661277600000|2022-08-23 18:00:00|10834|10829|10832.5|10827.5|10834.7|10829.7|10832.4|10827.4|117
1661277900000|2022-08-23 18:05:00|10832.3|10827.3|10829.1|10824.1|10832.3|10827.3|10828|10823|80
1661278200000|2022-08-23 18:10:00|10829|10824|10830.8|10825.8|10832|10827|10828.8|10823.8|38
1661278500000|2022-08-23 18:15:00|10831|10826|10832.3|10827.3|10832.8|10827.8|10830.2|10825.2|76
1661278800000|2022-08-23 18:20:00|10832.1|10827.1|10829.3|10824.3|10832.5|10827.5|10829.3|10824.3|111
1661279100000|2022-08-23 18:25:00|10829.5|10824.5|10832.3|10827.3|10832.3|10827.3|10829.5|10824.5|63
1661279400000|2022-08-23 18:30:00|10832.5|10827.5|10836|10831|10837|10832|10832.5|10827.5|39
1661279700000|2022-08-23 18:35:00|10836.3|10831.3|10834.4|10829.4|10836.3|10831.3|10834|10829|13
1661280000000|2022-08-23 18:40:00|10834.5|10829.5|10835.6|10830.6|10836|10831|10834.4|10829.4|17
1661280300000|2022-08-23 18:45:00|10835.7|10830.7|10835.7|10830.7|10837.3|10832.3|10834.9|10829.9|34
1661280600000|2022-08-23 18:50:00|10835.8|10830.8|10835.7|10830.7|10836.8|10831.8|10833.8|10828.8|11
1661280900000|2022-08-23 18:55:00|10835.8|10830.8|10837.4|10832.4|10837.6|10832.6|10835.4|10830.4|185
1661281200000|2022-08-23 19:00:00|10837.3|10832.3|10836.8|10831.8|10837.8|10832.8|10835.7|10830.7|25
1661281500000|2022-08-23 19:05:00|10836.7|10831.7|10835|10830|10836.8|10831.8|10834.2|10829.2|31
1661281800000|2022-08-23 19:10:00|10835.1|10830.1|10831.7|10826.7|10835.1|10830.1|10830.5|10825.5|47
1661282100000|2022-08-23 19:15:00|10831.8|10826.8|10830.7|10825.7|10832.6|10827.6|10830.7|10825.7|25
1661282400000|2022-08-23 19:20:00|10830.8|10825.8|10835.2|10830.2|10835.5|10830.5|10830.7|10825.7|17
1661282700000|2022-08-23 19:25:00|10835.3|10830.3|10834|10829|10835.8|10830.8|10832.9|10827.9|10
1661283000000|2022-08-23 19:30:00|10833.8|10828.8|10832.1|10827.1|10834|10829|10832|10827|10
1661283300000|2022-08-23 19:35:00|10832|10827|10831.2|10826.2|10832.3|10827.3|10830.7|10825.7|11
1661283600000|2022-08-23 19:40:00|10831.3|10826.3|10833.7|10828.7|10833.8|10828.8|10831.1|10826.1|48
1661283900000|2022-08-23 19:45:00|10833.8|10828.8|10834.2|10829.2|10835.4|10830.4|10833.3|10828.3|91
1661284200000|2022-08-23 19:50:00|10834.3|10829.3|10831.2|10826.2|10835.3|10830.3|10830.6|10825.6|17
1661284500000|2022-08-23 19:55:00|10831.3|10826.3|10828.9|10823.9|10831.4|10826.4|10828.6|10823.6|49
1661284800000|2022-08-23 20:00:00|10829|10824|10828.9|10823.9|10829.2|10824.2|10828.4|10823.4|63
1661285100000|2022-08-23 20:05:00|10829|10824|10829.4|10824.4|10829.7|10824.7|10828.5|10823.5|12
1661285400000|2022-08-23 20:10:00|10829.6|10824.6|10829.9|10824.9|10830.1|10825.1|10829.2|10824.2|4
1661285700000|2022-08-23 20:15:00|10830.1|10825.1|10831.1|10826.1|10831.2|10826.2|10829.9|10824.9|36
1661286000000|2022-08-23 20:20:00|10830.9|10825.9|10828.7|10823.7|10830.9|10825.9|10828.7|10823.7|4
1661286300000|2022-08-23 20:25:00|10828.6|10823.6|10827|10822|10828.6|10823.6|10826.5|10821.5|11
1661286600000|2022-08-23 20:30:00|10827.1|10822.1|10827.8|10822.8|10827.9|10822.9|10827.1|10822.1|7
1661286900000|2022-08-23 20:35:00|10827.7|10822.7|10827.2|10822.2|10827.9|10822.9|10827.1|10822.1|7
1661287200000|2022-08-23 20:40:00|10827.3|10822.3|10828.4|10823.4|10828.5|10823.5|10827.3|10822.3|11
1661287500000|2022-08-23 20:45:00|10828.2|10823.2|10828.5|10823.5|10829|10824|10828.2|10823.2|7
1661287800000|2022-08-23 20:50:00|10828.6|10823.6|10828.5|10823.5|10829|10824|10827.9|10822.9|7
1661288100000|2022-08-23 20:55:00|10828.4|10823.4|10832.3|10823.3|10832.3|10826|10828|10823|38
1661299200000|2022-08-24 00:00:00|10830.8|10825.8|10826.8|10821.8|10833.4|10828.4|10826.4|10821.4|80
1661299500000|2022-08-24 00:05:00|10826.9|10821.9|10833.3|10828.3|10834.7|10829.7|10826.8|10821.8|35
1661299800000|2022-08-24 00:10:00|10833.2|10828.2|10836.9|10831.9|10837.5|10832.5|10832.5|10827.5|36
1661300100000|2022-08-24 00:15:00|10837|10832|10841.4|10836.4|10841.4|10836.4|10835.5|10830.5|40
1661300400000|2022-08-24 00:20:00|10841.3|10836.3|10842.9|10837.9|10843.5|10838.5|10840.3|10835.3|29
1661300700000|2022-08-24 00:25:00|10842.5|10837.5|10842.3|10837.3|10845|10840|10841.8|10836.8|41
1661301000000|2022-08-24 00:30:00|10842.2|10837.2|10843.6|10838.6|10844|10839|10840.8|10835.8|26
1661301300000|2022-08-24 00:35:00|10843.5|10838.5|10843.4|10838.4|10846.6|10841.6|10842.6|10837.6|32
1661301600000|2022-08-24 00:40:00|10843.5|10838.5|10840.8|10835.8|10844.2|10839.2|10840.5|10835.5|19
1661301900000|2022-08-24 00:45:00|10841.2|10836.2|10842.6|10837.6|10842.7|10837.7|10839.5|10834.5|17
1661302200000|2022-08-24 00:50:00|10842.7|10837.7|10844|10839|10845.1|10840.1|10841.9|10836.9|32
1661302500000|2022-08-24 00:55:00|10844.5|10839.5|10846.1|10841.1|10846.5|10841.5|10843.1|10838.1|28
1661302800000|2022-08-24 01:00:00|10845.8|10840.8|10850|10845|10852.4|10847.4|10844.9|10839.9|79
1661303100000|2022-08-24 01:05:00|10849.9|10844.9|10849.5|10844.5|10852.8|10847.8|10847.7|10842.7|39
1661303400000|2022-08-24 01:10:00|10849.4|10844.4|10848.3|10843.3|10850|10845|10847.5|10842.5|14
1661303700000|2022-08-24 01:15:00|10848|10843|10843.8|10838.8|10848|10843|10842.3|10837.3|39
1661304000000|2022-08-24 01:20:00|10843.9|10838.9|10845.9|10840.9|10846.5|10841.5|10843|10838|61
1661304300000|2022-08-24 01:25:00|10845.5|10840.5|10847.8|10842.8|10848.5|10843.5|10844|10839|46
1661304600000|2022-08-24 01:30:00|10847.9|10842.9|10849|10844|10850.8|10845.8|10847.9|10842.9|18
1661304900000|2022-08-24 01:35:00|10849.1|10844.1|10848.5|10843.5|10850.1|10845.1|10847.5|10842.5|18
1661305200000|2022-08-24 01:40:00|10848.8|10843.8|10849.4|10844.4|10851.5|10846.5|10848.3|10843.3|22
1661305500000|2022-08-24 01:45:00|10849.6|10844.6|10852.6|10847.6|10852.8|10847.8|10849.3|10844.3|31
1661305800000|2022-08-24 01:50:00|10852.5|10847.5|10850.7|10845.7|10854.5|10849.5|10850.3|10845.3|56
1661306100000|2022-08-24 01:55:00|10850.5|10845.5|10848.3|10843.3|10852.1|10847.1|10848.3|10843.3|17
1661306400000|2022-08-24 02:00:00|10848.6|10843.6|10844.3|10839.3|10848.6|10843.6|10844.3|10839.3|47
1661306700000|2022-08-24 02:05:00|10844.1|10839.1|10845.6|10840.6|10846.6|10841.6|10842.8|10837.8|33
1661307000000|2022-08-24 02:10:00|10845.5|10840.5|10845.2|10840.2|10846.5|10841.5|10844.6|10839.6|48
1661307300000|2022-08-24 02:15:00|10845.6|10840.6|10846.6|10841.6|10847.2|10842.2|10843.8|10838.8|8
1661307600000|2022-08-24 02:20:00|10846.4|10841.4|10847.7|10842.7|10847.7|10842.7|10846.1|10841.1|5
1661307900000|2022-08-24 02:25:00|10847.8|10842.8|10848.1|10843.1|10848.6|10843.6|10845.9|10840.9|14
1661308200000|2022-08-24 02:30:00|10848.2|10843.2|10847.2|10842.2|10850.7|10845.7|10847|10842|28
1661308500000|2022-08-24 02:35:00|10847.5|10842.5|10850.8|10845.8|10851.6|10846.6|10847.5|10842.5|53
1661308800000|2022-08-24 02:40:00|10850.6|10845.6|10850.7|10845.7|10853.1|10848.1|10849.7|10844.7|39
1661309100000|2022-08-24 02:45:00|10851.1|10846.1|10849.9|10844.9|10852|10847|10849|10844|17
1661309400000|2022-08-24 02:50:00|10850.1|10845.1|10851.9|10846.9|10851.9|10846.9|10849.6|10844.6|5
1661309700000|2022-08-24 02:55:00|10852|10847|10854.1|10849.1|10854.1|10849.1|10851.6|10846.6|8
1661310000000|2022-08-24 03:00:00|10853.9|10848.9|10851.6|10846.6|10854.1|10849.1|10851.6|10846.6|34
1661310300000|2022-08-24 03:05:00|10851.7|10846.7|10851.4|10846.4|10852.4|10847.4|10850.1|10845.1|25
1661310600000|2022-08-24 03:10:00|10851.6|10846.6|10851.1|10846.1|10852.1|10847.1|10850.6|10845.6|7
1661310900000|2022-08-24 03:15:00|10851|10846|10852.3|10847.3|10852.6|10847.6|10850.8|10845.8|26
1661311200000|2022-08-24 03:20:00|10852.4|10847.4|10852.2|10847.2|10852.8|10847.8|10851.1|10846.1|4
1661311500000|2022-08-24 03:25:00|10852.3|10847.3|10849.6|10844.6|10852.6|10847.6|10849.6|10844.6|1
1661311800000|2022-08-24 03:30:00|10850.1|10845.1|10849.8|10844.8|10850.1|10845.1|10848.3|10843.3|9
1661312100000|2022-08-24 03:35:00|10849.6|10844.6|10850.3|10845.3|10851.5|10846.5|10849.6|10844.6|0
1661312400000|2022-08-24 03:40:00|10850.2|10845.2|10852|10847|10852.1|10847.1|10849.3|10844.3|11
1661312700000|2022-08-24 03:45:00|10851.8|10846.8|10853.3|10848.3|10853.8|10848.8|10851.3|10846.3|13
1661313000000|2022-08-24 03:50:00|10853.6|10848.6|10850.6|10845.6|10854.1|10849.1|10850.3|10845.3|9
1661313300000|2022-08-24 03:55:00|10850.7|10845.7|10850.1|10845.1|10851.6|10846.6|10849.8|10844.8|4
1661313600000|2022-08-24 04:00:00|10850.4|10845.4|10850.9|10845.9|10850.9|10845.9|10849.6|10844.6|9
1661313900000|2022-08-24 04:05:00|10851.1|10846.1|10848.9|10843.9|10851.1|10846.1|10848.6|10843.6|7
1661314200000|2022-08-24 04:10:00|10849.1|10844.1|10849.1|10844.1|10851.1|10846.1|10849.1|10844.1|11
1661314500000|2022-08-24 04:15:00|10849|10844|10847.3|10842.3|10849.1|10844.1|10847.1|10842.1|10
1661314800000|2022-08-24 04:20:00|10847.4|10842.4|10846.1|10841.1|10848|10843|10846.1|10841.1|3
1661315100000|2022-08-24 04:25:00|10846|10841|10842.8|10837.8|10846|10841|10841.7|10836.7|21
1661315400000|2022-08-24 04:30:00|10843|10838|10842.7|10837.7|10844.6|10839.6|10842.7|10837.7|15
1661315700000|2022-08-24 04:35:00|10842.6|10837.6|10840.9|10835.9|10844.1|10839.1|10840.1|10835.1|15
1661316000000|2022-08-24 04:40:00|10841.4|10836.4|10839.8|10834.8|10842.1|10837.1|10839.5|10834.5|17
1661316300000|2022-08-24 04:45:00|10840.1|10835.1|10837.6|10832.6|10840.1|10835.1|10837.2|10832.2|20
1661316600000|2022-08-24 04:50:00|10837.7|10832.7|10835.2|10830.2|10837.7|10832.7|10834.6|10829.6|30
1661316900000|2022-08-24 04:55:00|10835.4|10830.4|10836.6|10831.6|10836.6|10831.6|10834.1|10829.1|10
1661317200000|2022-08-24 05:00:00|10836.9|10831.9|10833.9|10828.9|10836.9|10831.9|10832.2|10827.2|27
1661317500000|2022-08-24 05:05:00|10833.8|10828.8|10835.7|10830.7|10836.1|10831.1|10833.5|10828.5|17
1661317800000|2022-08-24 05:10:00|10835.6|10830.6|10834.3|10829.3|10835.9|10830.9|10833.9|10828.9|29
1661318100000|2022-08-24 05:15:00|10834.2|10829.2|10836.7|10831.7|10837.2|10832.2|10833.7|10828.7|13
1661318400000|2022-08-24 05:20:00|10836.4|10831.4|10836.7|10831.7|10836.8|10831.8|10834.7|10829.7|10
1661318700000|2022-08-24 05:25:00|10836.8|10831.8|10837.8|10832.8|10838.5|10833.5|10836.8|10831.8|13
1661319000000|2022-08-24 05:30:00|10837.9|10832.9|10837.1|10832.1|10839.2|10834.2|10836.9|10831.9|28
1661319300000|2022-08-24 05:35:00|10837|10832|10839.7|10834.7|10840.1|10835.1|10837|10832|18
1661319600000|2022-08-24 05:40:00|10839.8|10834.8|10843.7|10838.7|10843.7|10838.7|10839.7|10834.7|21
1661319900000|2022-08-24 05:45:00|10843.4|10838.4|10842.2|10837.2|10843.9|10838.9|10841.6|10836.6|28
1661320200000|2022-08-24 05:50:00|10842.1|10837.1|10846.1|10841.1|10846.7|10841.7|10841.6|10836.6|35
1661320500000|2022-08-24 05:55:00|10845.6|10840.6|10850.5|10845.5|10851.2|10846.2|10845|10840|50
1661320800000|2022-08-24 06:00:00|10850.6|10845.6|10853.5|10848.5|10856.9|10851.9|10850.4|10845.4|142
1661321100000|2022-08-24 06:05:00|10853.3|10848.3|10852.1|10847.1|10854.2|10849.2|10851.3|10846.3|40
1661321400000|2022-08-24 06:10:00|10852.2|10847.2|10852.9|10847.9|10854.7|10849.7|10852.1|10847.1|28
1661321700000|2022-08-24 06:15:00|10853|10848|10849.3|10844.3|10854|10849|10848.7|10843.7|35
1661322000000|2022-08-24 06:20:00|10849.4|10844.4|10851.6|10846.6|10853.5|10848.5|10849.3|10844.3|29
1661322300000|2022-08-24 06:25:00|10851.3|10846.3|10851.1|10846.1|10852.3|10847.3|10849.9|10844.9|17
1661322600000|2022-08-24 06:30:00|10850.7|10845.7|10851|10846|10852|10847|10849.5|10844.5|17
1661322900000|2022-08-24 06:35:00|10850.9|10845.9|10849.5|10844.5|10855.7|10850.7|10849.3|10844.3|60
1661323200000|2022-08-24 06:40:00|10849.4|10844.4|10854.2|10849.2|10854.2|10849.2|10849.4|10844.4|14
1661323500000|2022-08-24 06:45:00|10854.1|10849.1|10851.6|10846.6|10854.2|10849.2|10850|10845|40
1661323800000|2022-08-24 06:50:00|10851.7|10846.7|10846.5|10841.5|10852.5|10847.5|10844.6|10839.6|20
1661324100000|2022-08-24 06:55:00|10846.4|10841.4|10845|10840|10847.2|10842.2|10843|10838|27
1661324400000|2022-08-24 07:00:00|10845.1|10840.1|10845|10840|10850.5|10845.5|10843.9|10838.9|123
1661324700000|2022-08-24 07:05:00|10844.9|10839.9|10846.2|10841.2|10849.3|10844.3|10844.4|10839.4|88
1661325000000|2022-08-24 07:10:00|10846.5|10841.5|10844.2|10839.2|10847.2|10842.2|10841.2|10836.2|135
1661325300000|2022-08-24 07:15:00|10844.5|10839.5|10846.3|10841.3|10847.4|10842.4|10843.5|10838.5|58
1661325600000|2022-08-24 07:20:00|10845.9|10840.9|10838.6|10833.6|10847.1|10842.1|10837.4|10832.4|90
1661325900000|2022-08-24 07:25:00|10838.5|10833.5|10841.9|10836.9|10842.7|10837.7|10838.5|10833.5|44
1661326200000|2022-08-24 07:30:00|10842|10837|10843.5|10838.5|10845|10840|10839.9|10834.9|73
1661326500000|2022-08-24 07:35:00|10844|10839|10841.5|10836.5|10846.8|10841.8|10841.5|10836.5|38
1661326800000|2022-08-24 07:40:00|10841.4|10836.4|10840.4|10835.4|10842|10837|10839.4|10834.4|46
1661327100000|2022-08-24 07:45:00|10840.5|10835.5|10836.5|10831.5|10841.9|10836.9|10834.5|10829.5|68
1661327400000|2022-08-24 07:50:00|10836.8|10831.8|10842.5|10837.5|10843|10838|10836.8|10831.8|97
1661327700000|2022-08-24 07:55:00|10842.4|10837.4|10838.9|10833.9|10843.7|10838.7|10838.8|10833.8|28
1661328000000|2022-08-24 08:00:00|10838.8|10833.8|10840.5|10835.5|10840.5|10835.5|10835.9|10830.9|39
1661328300000|2022-08-24 08:05:00|10840.4|10835.4|10839.7|10834.7|10840.5|10835.5|10838|10833|41
1661328600000|2022-08-24 08:10:00|10839.6|10834.6|10842.9|10837.9|10843|10838|10838.8|10833.8|41
1661328900000|2022-08-24 08:15:00|10842.5|10837.5|10840.8|10835.8|10843.2|10838.2|10839.6|10834.6|58
1661329200000|2022-08-24 08:20:00|10840.6|10835.6|10836.5|10831.5|10840.8|10835.8|10835.2|10830.2|67
1661329500000|2022-08-24 08:25:00|10836.4|10831.4|10840.8|10835.8|10842.4|10837.4|10836.4|10831.4|52
1661329800000|2022-08-24 08:30:00|10840.9|10835.9|10839|10834|10841.9|10836.9|10837|10832|33
1661330100000|2022-08-24 08:35:00|10838.9|10833.9|10840.4|10835.4|10840.8|10835.8|10836.5|10831.5|49
1661330400000|2022-08-24 08:40:00|10840.6|10835.6|10843|10838|10844|10839|10839.5|10834.5|41
1661330700000|2022-08-24 08:45:00|10843.2|10838.2|10842|10837|10844.2|10839.2|10841|10836|33
1661331000000|2022-08-24 08:50:00|10841.9|10836.9|10840.4|10835.4|10843.6|10838.6|10840|10835|41
1661331300000|2022-08-24 08:55:00|10840.2|10835.2|10841.3|10836.3|10843|10838|10839.3|10834.3|31
1661331600000|2022-08-24 09:00:00|10841.2|10836.2|10837|10832|10842.3|10837.3|10836.5|10831.5|50
1661331900000|2022-08-24 09:05:00|10837.1|10832.1|10835.8|10830.8|10841|10836|10835.3|10830.3|56
1661332200000|2022-08-24 09:10:00|10836|10831|10831.3|10826.3|10836.8|10831.8|10829.8|10824.8|58
1661332500000|2022-08-24 09:15:00|10831.4|10826.4|10839|10834|10839|10834|10831.3|10826.3|98
1661332800000|2022-08-24 09:20:00|10839.1|10834.1|10838|10833|10839.8|10834.8|10836.3|10831.3|46
1661333100000|2022-08-24 09:25:00|10838.1|10833.1|10838.3|10833.3|10839.3|10834.3|10836|10831|28
1661333400000|2022-08-24 09:30:00|10838|10833|10838.3|10833.3|10839.3|10834.3|10834.9|10829.9|71
1661333700000|2022-08-24 09:35:00|10838.2|10833.2|10838.5|10833.5|10839.9|10834.9|10837.4|10832.4|25
1661334000000|2022-08-24 09:40:00|10838.6|10833.6|10838.8|10833.8|10839.3|10834.3|10832.8|10827.8|59
1661334300000|2022-08-24 09:45:00|10839|10834|10840|10835|10841|10836|10838.8|10833.8|42
1661334600000|2022-08-24 09:50:00|10840.3|10835.3|10842.8|10837.8|10844.4|10839.4|10840.1|10835.1|44
1661334900000|2022-08-24 09:55:00|10842.9|10837.9|10841.2|10836.2|10844.4|10839.4|10840.1|10835.1|23
1661335200000|2022-08-24 10:00:00|10841.4|10836.4|10846.1|10841.1|10846.1|10841.1|10840.9|10835.9|30
1661335500000|2022-08-24 10:05:00|10846.4|10841.4|10844.8|10839.8|10848.5|10843.5|10843.5|10838.5|34
1661335800000|2022-08-24 10:10:00|10845|10840|10843.9|10838.9|10846.8|10841.8|10843.9|10838.9|17
1661336100000|2022-08-24 10:15:00|10844|10839|10847.5|10842.5|10848.3|10843.3|10843.4|10838.4|26
1661336400000|2022-08-24 10:20:00|10847.6|10842.6|10849.6|10844.6|10849.9|10844.9|10846.9|10841.9|20
1661336700000|2022-08-24 10:25:00|10849.8|10844.8|10855.9|10850.9|10857.4|10852.4|10849.8|10844.8|80
1661337000000|2022-08-24 10:30:00|10855.6|10850.6|10859.4|10854.4|10860.4|10855.4|10854.5|10849.5|85
1661337300000|2022-08-24 10:35:00|10859.3|10854.3|10863.4|10858.4|10863.9|10858.9|10857|10852|112
1661337600000|2022-08-24 10:40:00|10864.4|10859.4|10863.8|10858.8|10865.3|10860.3|10860.9|10855.9|111
1661337900000|2022-08-24 10:45:00|10863.4|10858.4|10868.1|10863.1|10868.9|10863.9|10863.1|10858.1|91
1661338200000|2022-08-24 10:50:00|10868.2|10863.2|10871.9|10866.9|10872.9|10867.9|10867.9|10862.9|65
1661338500000|2022-08-24 10:55:00|10872|10867|10869.4|10864.4|10872.7|10867.7|10868.9|10863.9|48
1661338800000|2022-08-24 11:00:00|10869.7|10864.7|10866.6|10861.6|10871.4|10866.4|10865.9|10860.9|64
1661339100000|2022-08-24 11:05:00|10866.7|10861.7|10863.4|10858.4|10869|10864|10862.8|10857.8|63
1661339400000|2022-08-24 11:10:00|10863.5|10858.5|10856.2|10851.2|10863.7|10858.7|10856|10851|62
1661339700000|2022-08-24 11:15:00|10856|10851|10857.2|10852.2|10859.7|10854.7|10855.5|10850.5|82
1661340000000|2022-08-24 11:20:00|10856.9|10851.9|10857.2|10852.2|10861.9|10856.9|10855.1|10850.1|46
1661340300000|2022-08-24 11:25:00|10857.3|10852.3|10860.5|10855.5|10862.5|10857.5|10857.2|10852.2|46
1661340600000|2022-08-24 11:30:00|10860.6|10855.6|10867.4|10862.4|10868.7|10863.7|10860.5|10855.5|77
1661340900000|2022-08-24 11:35:00|10867.3|10862.3|10865.1|10860.1|10868.5|10863.5|10864.9|10859.9|30
1661341200000|2022-08-24 11:40:00|10864.9|10859.9|10863.6|10858.6|10868.5|10863.5|10863.6|10858.6|43
1661341500000|2022-08-24 11:45:00|10863.4|10858.4|10863.5|10858.5|10866.7|10861.7|10863.4|10858.4|26
1661341800000|2022-08-24 11:50:00|10863.6|10858.6|10860.7|10855.7|10867.7|10862.7|10860.6|10855.6|56
1661342100000|2022-08-24 11:55:00|10861.2|10856.2|10864.2|10859.2|10865.2|10860.2|10860.5|10855.5|106
1661342400000|2022-08-24 12:00:00|10863.8|10858.8|10855.3|10850.3|10865|10860|10854.7|10849.7|73
1661342700000|2022-08-24 12:05:00|10855.4|10850.4|10857.5|10852.5|10858.1|10853.1|10854.2|10849.2|56
1661343000000|2022-08-24 12:10:00|10857.6|10852.6|10857.4|10852.4|10863.2|10858.2|10857.4|10852.4|53
1661343300000|2022-08-24 12:15:00|10857.2|10852.2|10853.6|10848.6|10857.2|10852.2|10851.7|10846.7|64
1661343600000|2022-08-24 12:20:00|10853.7|10848.7|10863.4|10858.4|10863.9|10858.9|10853.7|10848.7|142
1661343900000|2022-08-24 12:25:00|10863.9|10858.9|10868.4|10863.4|10868.6|10863.6|10859.8|10854.8|50
1661344200000|2022-08-24 12:30:00|10868.3|10863.3|10857.7|10852.7|10870.6|10865.6|10854.2|10849.2|109
1661344500000|2022-08-24 12:35:00|10857.8|10852.8|10869|10864|10869.4|10864.4|10857.8|10852.8|112
1661344800000|2022-08-24 12:40:00|10868.8|10863.8|10874.8|10869.8|10878|10873|10868.8|10863.8|191
1661345100000|2022-08-24 12:45:00|10874.6|10869.6|10871.2|10866.2|10879.2|10874.2|10867.1|10862.1|218
1661345400000|2022-08-24 12:50:00|10871.3|10866.3|10869|10864|10876|10871|10867.2|10862.2|121
1661345700000|2022-08-24 12:55:00|10868.9|10863.9|10867.2|10862.2|10870.2|10865.2|10860.8|10855.8|110
1661346000000|2022-08-24 13:00:00|10867.3|10862.3|10873.2|10868.2|10873.5|10868.5|10864.7|10859.7|82
1661346300000|2022-08-24 13:05:00|10872.9|10867.9|10872.2|10867.2|10878.3|10873.3|10867.3|10862.3|152
1661346600000|2022-08-24 13:10:00|10872.1|10867.1|10875.2|10870.2|10877.9|10872.9|10869.5|10864.5|105
1661346900000|2022-08-24 13:15:00|10875.3|10870.3|10873|10868|10876.3|10871.3|10869.9|10864.9|75
1661347200000|2022-08-24 13:20:00|10872.9|10867.9|10870|10865|10873.4|10868.4|10866|10861|68
1661347500000|2022-08-24 13:25:00|10870.2|10865.2|10874.8|10869.8|10876.4|10871.4|10867.3|10862.3|66
1661347800000|2022-08-24 13:30:00|10874.6|10869.6|10880.3|10875.3|10880.3|10875.3|10873.3|10868.3|201
1661348100000|2022-08-24 13:35:00|10880.4|10875.4|10873.5|10868.5|10881.1|10876.1|10872.1|10867.1|177
1661348400000|2022-08-24 13:40:00|10873.6|10868.6|10874|10869|10878.1|10873.1|10873.5|10868.5|98
1661348700000|2022-08-24 13:45:00|10874.6|10869.6|10874.4|10869.4|10876.8|10871.8|10872.4|10867.4|251
1661349000000|2022-08-24 13:50:00|10874.6|10869.6|10871.1|10866.1|10878|10873|10868.5|10863.5|168
1661349300000|2022-08-24 13:55:00|10870.9|10865.9|10877.6|10872.6|10879.2|10874.2|10869.4|10864.4|161
1661349600000|2022-08-24 14:00:00|10877.7|10872.7|10881.2|10876.2|10882|10877|10873.4|10868.4|498
1661349900000|2022-08-24 14:05:00|10881.1|10876.1|10885.3|10880.3|10886.5|10881.5|10880.1|10875.1|274
1661350200000|2022-08-24 14:10:00|10885.1|10880.1|10879|10874|10885.1|10880.1|10877.5|10872.5|214
1661350500000|2022-08-24 14:15:00|10878.9|10873.9|10867.1|10862.1|10879|10874|10865.6|10860.6|170
1661350800000|2022-08-24 14:20:00|10867|10862|10859.5|10854.5|10867|10862|10859.2|10854.2|207
1661351100000|2022-08-24 14:25:00|10859.4|10854.4|10858.5|10853.5|10862.9|10857.9|10856|10851|166
1661351400000|2022-08-24 14:30:00|10858.6|10853.6|10863.6|10858.6|10864.6|10859.6|10857.3|10852.3|144
1661351700000|2022-08-24 14:35:00|10863.7|10858.7|10863.9|10858.9|10865|10860|10860.6|10855.6|83
1661352000000|2022-08-24 14:40:00|10863.7|10858.7|10859.6|10854.6|10869.3|10864.3|10859.6|10854.6|142
1661352300000|2022-08-24 14:45:00|10859.7|10854.7|10844.4|10839.4|10859.8|10854.8|10844.4|10839.4|600
1661352600000|2022-08-24 14:50:00|10844.2|10839.2|10818.9|10813.9|10846.7|10841.7|10818.9|10813.9|806
1661352900000|2022-08-24 14:55:00|10819.5|10814.5|10816.9|10811.9|10827.3|10822.3|10811.7|10806.7|700
1661353200000|2022-08-24 15:00:00|10816.8|10811.8|10824.2|10819.2|10824.4|10819.4|10810.8|10805.8|587
1661353500000|2022-08-24 15:05:00|10823.9|10818.9|10826|10821|10829|10824|10821.6|10816.6|262
1661353800000|2022-08-24 15:10:00|10825.7|10820.7|10819.9|10814.9|10827.9|10822.9|10818.9|10813.9|129
1661354100000|2022-08-24 15:15:00|10819.6|10814.6|10824.1|10819.1|10824.4|10819.4|10815.1|10810.1|223
1661354400000|2022-08-24 15:20:00|10823.7|10818.7|10825.9|10820.9|10827.7|10822.7|10821.9|10816.9|118
1661354700000|2022-08-24 15:25:00|10826.2|10821.2|10833.2|10828.2|10834.9|10829.9|10823.9|10818.9|149
1661355000000|2022-08-24 15:30:00|10833.4|10828.4|10830.4|10825.4|10835.2|10830.2|10830.1|10825.1|121
1661355300000|2022-08-24 15:35:00|10830.2|10825.2|10830.9|10825.9|10833.4|10828.4|10828.9|10823.9|91
1661355600000|2022-08-24 15:40:00|10830.7|10825.7|10834.8|10829.8|10836.1|10831.1|10830.2|10825.2|115
1661355900000|2022-08-24 15:45:00|10834.9|10829.9|10838.9|10833.9|10841.6|10836.6|10834.3|10829.3|166
1661356200000|2022-08-24 15:50:00|10838.7|10833.7|10832.8|10827.8|10838.7|10833.7|10831.9|10826.9|165
1661356500000|2022-08-24 15:55:00|10832.9|10827.9|10835.9|10830.9|10837.2|10832.2|10832.7|10827.7|74
1661356800000|2022-08-24 16:00:00|10835.4|10830.4|10835.9|10830.9|10838.2|10833.2|10831.9|10826.9|108
1661357100000|2022-08-24 16:05:00|10835.8|10830.8|10832.4|10827.4|10835.8|10830.8|10832.1|10827.1|70
1661357400000|2022-08-24 16:10:00|10832.3|10827.3|10837.4|10832.4|10837.4|10832.4|10830.1|10825.1|58
1661357700000|2022-08-24 16:15:00|10837.6|10832.6|10840.2|10835.2|10840.4|10835.4|10836.8|10831.8|44
1661358000000|2022-08-24 16:20:00|10840.1|10835.1|10845.2|10840.2|10845.4|10840.4|10840|10835|105
1661358300000|2022-08-24 16:25:00|10845.4|10840.4|10846.1|10841.1|10846.4|10841.4|10843.9|10838.9|77
1661358600000|2022-08-24 16:30:00|10846.2|10841.2|10847.4|10842.4|10849.4|10844.4|10846|10841|99
1661358900000|2022-08-24 16:35:00|10847.3|10842.3|10853.2|10848.2|10853.7|10848.7|10846.9|10841.9|100
1661359200000|2022-08-24 16:40:00|10852.9|10847.9|10855.2|10850.2|10856.7|10851.7|10851.9|10846.9|102
1661359500000|2022-08-24 16:45:00|10855|10850|10853.8|10848.8|10855.9|10850.9|10851.5|10846.5|37
1661359800000|2022-08-24 16:50:00|10853.5|10848.5|10853.7|10848.7|10855.8|10850.8|10852.4|10847.4|39
1661360100000|2022-08-24 16:55:00|10853.5|10848.5|10849.5|10844.5|10855.3|10850.3|10849.5|10844.5|108
1661360400000|2022-08-24 17:00:00|10849.8|10844.8|10849.9|10844.9|10851.5|10846.5|10846.9|10841.9|137
1661360700000|2022-08-24 17:05:00|10849.8|10844.8|10845.9|10840.9|10850.5|10845.5|10845.3|10840.3|39
1661361000000|2022-08-24 17:10:00|10845.8|10840.8|10845|10840|10847.5|10842.5|10844.8|10839.8|69
1661361300000|2022-08-24 17:15:00|10845.3|10840.3|10843.3|10838.3|10845.3|10840.3|10841.1|10836.1|77
1661361600000|2022-08-24 17:20:00|10842.9|10837.9|10842.5|10837.5|10844.9|10839.9|10842.4|10837.4|69
1661361900000|2022-08-24 17:25:00|10842.4|10837.4|10843.3|10838.3|10843.6|10838.6|10841|10836|116
1661362200000|2022-08-24 17:30:00|10843.2|10838.2|10842.7|10837.7|10844.1|10839.1|10841.5|10836.5|118
1661362500000|2022-08-24 17:35:00|10842.8|10837.8|10845.3|10840.3|10845.8|10840.8|10841.3|10836.3|40
1661362800000|2022-08-24 17:40:00|10845.2|10840.2|10841.7|10836.7|10846|10841|10840.8|10835.8|33
1661363100000|2022-08-24 17:45:00|10841.5|10836.5|10841.5|10836.5|10842.9|10837.9|10840.2|10835.2|59
1661363400000|2022-08-24 17:50:00|10841.6|10836.6|10843|10838|10843|10838|10838|10833|73
1661363700000|2022-08-24 17:55:00|10842.5|10837.5|10841|10836|10843.3|10838.3|10841|10836|14
1661364000000|2022-08-24 18:00:00|10840.8|10835.8|10840|10835|10841.4|10836.4|10840|10835|15
1661364300000|2022-08-24 18:05:00|10840.1|10835.1|10841.8|10836.8|10843.3|10838.3|10840.1|10835.1|20
1661364600000|2022-08-24 18:10:00|10841.9|10836.9|10843.3|10838.3|10844.8|10839.8|10841.9|10836.9|14
1661364900000|2022-08-24 18:15:00|10843.2|10838.2|10841.8|10836.8|10843.3|10838.3|10841.3|10836.3|51
1661365200000|2022-08-24 18:20:00|10841.6|10836.6|10841.5|10836.5|10841.8|10836.8|10840.5|10835.5|25
1661365500000|2022-08-24 18:25:00|10841.8|10836.8|10840.6|10835.6|10843|10838|10840.4|10835.4|158
1661365800000|2022-08-24 18:30:00|10840.4|10835.4|10839.9|10834.9|10842.3|10837.3|10839.9|10834.9|98
1661366100000|2022-08-24 18:35:00|10839.7|10834.7|10836.7|10831.7|10840.5|10835.5|10836.5|10831.5|81
1661366400000|2022-08-24 18:40:00|10836.5|10831.5|10837|10832|10838|10833|10836.5|10831.5|20
1661366700000|2022-08-24 18:45:00|10837.1|10832.1|10840.4|10835.4|10841.4|10836.4|10837|10832|14
1661367000000|2022-08-24 18:50:00|10840.2|10835.2|10843.3|10838.3|10843.7|10838.7|10840.2|10835.2|45
1661367300000|2022-08-24 18:55:00|10843.1|10838.1|10842.4|10837.4|10844.4|10839.4|10841.7|10836.7|139
1661367600000|2022-08-24 19:00:00|10842|10837|10841.4|10836.4|10844.2|10839.2|10841.4|10836.4|34
1661367900000|2022-08-24 19:05:00|10841.2|10836.2|10839|10834|10841.2|10836.2|10837.3|10832.3|42
1661368200000|2022-08-24 19:10:00|10839.1|10834.1|10835.2|10830.2|10839.2|10834.2|10834.7|10829.7|43
1661368500000|2022-08-24 19:15:00|10835.4|10830.4|10834.6|10829.6|10837.6|10832.6|10834.6|10829.6|30
1661368800000|2022-08-24 19:20:00|10834.7|10829.7|10838.7|10833.7|10838.7|10833.7|10834.7|10829.7|19
1661369100000|2022-08-24 19:25:00|10838.6|10833.6|10841.7|10836.7|10841.8|10836.8|10838.1|10833.1|25
1661369400000|2022-08-24 19:30:00|10841.6|10836.6|10842.7|10837.7|10843.9|10838.9|10841.6|10836.6|25
1661369700000|2022-08-24 19:35:00|10842.3|10837.3|10840.2|10835.2|10842.9|10837.9|10839.4|10834.4|16
1661370000000|2022-08-24 19:40:00|10840.3|10835.3|10837.4|10832.4|10841.4|10836.4|10837.1|10832.1|37
1661370300000|2022-08-24 19:45:00|10837.7|10832.7|10834.9|10829.9|10837.9|10832.9|10834.9|10829.9|26
1661370600000|2022-08-24 19:50:00|10834.8|10829.8|10833.4|10828.4|10835.9|10830.9|10832.1|10827.1|41
1661370900000|2022-08-24 19:55:00|10833.5|10828.5|10834.1|10829.1|10835.2|10830.2|10831.2|10826.2|80
1661371200000|2022-08-24 20:00:00|10834.2|10829.2|10834.1|10829.1|10835.7|10830.7|10833.7|10828.7|87
1661371500000|2022-08-24 20:05:00|10833.9|10828.9|10835.1|10830.1|10835.4|10830.4|10832.6|10827.6|14
1661371800000|2022-08-24 20:10:00|10835.9|10830.9|10835.6|10830.6|10836.4|10831.4|10834.6|10829.6|68
1661372100000|2022-08-24 20:15:00|10835.7|10830.7|10837.3|10832.3|10837.3|10832.3|10835.7|10830.7|19
1661372400000|2022-08-24 20:20:00|10837.2|10832.2|10834.8|10829.8|10837.2|10832.2|10833.5|10828.5|1
1661372700000|2022-08-24 20:25:00|10834.9|10829.9|10834.1|10829.1|10835.1|10830.1|10834.1|10829.1|2
1661373000000|2022-08-24 20:30:00|10834.3|10829.3|10837.2|10832.2|10837.3|10832.3|10834.3|10829.3|6
1661373300000|2022-08-24 20:35:00|10837.1|10832.1|10839.6|10834.6|10839.7|10834.7|10836.4|10831.4|5
1661373600000|2022-08-24 20:40:00|10839.7|10834.7|10839.4|10834.4|10839.7|10834.7|10839.3|10834.3|4
1661373900000|2022-08-24 20:45:00|10839.2|10834.2|10839.3|10834.3|10841.2|10836.2|10838.8|10833.8|19
1661374200000|2022-08-24 20:50:00|10839.2|10834.2|10836.6|10831.6|10839.2|10834.2|10835.8|10830.8|2
1661374500000|2022-08-24 20:55:00|10836.7|10831.7|10838.7|10829.7|10839.7|10834.7|10836.1|10828.8|21
1661385600000|2022-08-25 00:00:00|10840|10835|10844.3|10839.3|10845.1|10840.1|10840|10835|17
1661385900000|2022-08-25 00:05:00|10844.6|10839.6|10835.5|10830.5|10844.6|10839.6|10835.4|10830.4|24
1661386200000|2022-08-25 00:10:00|10835.7|10830.7|10832.8|10827.8|10836.4|10831.4|10831.2|10826.2|47
1661386500000|2022-08-25 00:15:00|10833|10828|10829.8|10824.8|10834.5|10829.5|10829.7|10824.7|41
1661386800000|2022-08-25 00:20:00|10829.7|10824.7|10829.3|10824.3|10831.3|10826.3|10828.2|10823.2|23
1661387100000|2022-08-25 00:25:00|10829.2|10824.2|10826.9|10821.9|10829.8|10824.8|10825.2|10820.2|38
1661387400000|2022-08-25 00:30:00|10826.8|10821.8|10822.1|10817.1|10828.3|10823.3|10822|10817|30
1661387700000|2022-08-25 00:35:00|10822.3|10817.3|10823.3|10818.3|10823.6|10818.6|10820.1|10815.1|40
1661388000000|2022-08-25 00:40:00|10823.4|10818.4|10825.1|10820.1|10825.8|10820.8|10823.3|10818.3|53
1661388300000|2022-08-25 00:45:00|10824.9|10819.9|10825.1|10820.1|10826.3|10821.3|10824|10819|13
1661388600000|2022-08-25 00:50:00|10825.3|10820.3|10823.2|10818.2|10826|10821|10819.9|10814.9|45
1661388900000|2022-08-25 00:55:00|10823.3|10818.3|10825.3|10820.3|10825.7|10820.7|10823.3|10818.3|11
1661389200000|2022-08-25 01:00:00|10825.8|10820.8|10827.9|10822.9|10827.9|10822.9|10825.1|10820.1|16
1661389500000|2022-08-25 01:05:00|10827.6|10822.6|10828.9|10823.9|10830.2|10825.2|10826.6|10821.6|11
1661389800000|2022-08-25 01:10:00|10828.8|10823.8|10825|10820|10828.9|10823.9|10823.9|10818.9|26
1661390100000|2022-08-25 01:15:00|10824.9|10819.9|10819.1|10814.1|10825.3|10820.3|10818|10813|40
1661390400000|2022-08-25 01:20:00|10818.9|10813.9|10820.7|10815.7|10822.7|10817.7|10817.3|10812.3|30
1661390700000|2022-08-25 01:25:00|10820.6|10815.6|10817.1|10812.1|10820.6|10815.6|10816.7|10811.7|24
1661391000000|2022-08-25 01:30:00|10817.2|10812.2|10818|10813|10818.2|10813.2|10813.1|10808.1|103
1661391300000|2022-08-25 01:35:00|10818.1|10813.1|10815.2|10810.2|10818.2|10813.2|10814.5|10809.5|36
1661391600000|2022-08-25 01:40:00|10814.7|10809.7|10816|10811|10816.2|10811.2|10812.2|10807.2|31
1661391900000|2022-08-25 01:45:00|10815.7|10810.7|10816.4|10811.4|10817.7|10812.7|10815|10810|23
1661392200000|2022-08-25 01:50:00|10816.2|10811.2|10818.7|10813.7|10818.7|10813.7|10814.9|10809.9|17
1661392500000|2022-08-25 01:55:00|10818.6|10813.6|10818.8|10813.8|10819.4|10814.4|10817|10812|24
1661392800000|2022-08-25 02:00:00|10818.7|10813.7|10821.1|10816.1|10821.4|10816.4|10818.7|10813.7|33
1661393100000|2022-08-25 02:05:00|10821.2|10816.2|10819.7|10814.7|10822.7|10817.7|10819.5|10814.5|27
1661393400000|2022-08-25 02:10:00|10819.8|10814.8|10822.7|10817.7|10823.2|10818.2|10818.7|10813.7|23
1661393700000|2022-08-25 02:15:00|10823|10818|10820.2|10815.2|10824.2|10819.2|10820.2|10815.2|36
1661394000000|2022-08-25 02:20:00|10820.1|10815.1|10814.8|10809.8|10820.1|10815.1|10814.6|10809.6|19
1661394300000|2022-08-25 02:25:00|10815.1|10810.1|10815.7|10810.7|10817.7|10812.7|10815|10810|17
1661394600000|2022-08-25 02:30:00|10815.4|10810.4|10815.8|10810.8|10816.3|10811.3|10814|10809|11
1661394900000|2022-08-25 02:35:00|10815.9|10810.9|10819.5|10814.5|10820.2|10815.2|10815.7|10810.7|15
1661395200000|2022-08-25 02:40:00|10819.7|10814.7|10819.3|10814.3|10820.2|10815.2|10817.4|10812.4|2
1661395500000|2022-08-25 02:45:00|10819.4|10814.4|10818.5|10813.5|10820.2|10815.2|10818.2|10813.2|3
1661395800000|2022-08-25 02:50:00|10818.2|10813.2|10818.5|10813.5|10819.7|10814.7|10817.4|10812.4|9
1661396100000|2022-08-25 02:55:00|10818.7|10813.7|10821.3|10816.3|10821.3|10816.3|10818.5|10813.5|3
1661396400000|2022-08-25 03:00:00|10821.5|10816.5|10821|10816|10822.2|10817.2|10820.8|10815.8|49
1661396700000|2022-08-25 03:05:00|10821.1|10816.1|10815.7|10810.7|10821.7|10816.7|10815|10810|16
1661397000000|2022-08-25 03:10:00|10815.8|10810.8|10815.7|10810.7|10818.7|10813.7|10815.7|10810.7|20
1661397300000|2022-08-25 03:15:00|10815.8|10810.8|10816|10811|10817.2|10812.2|10815.5|10810.5|11
1661397600000|2022-08-25 03:20:00|10816.2|10811.2|10817.7|10812.7|10818.2|10813.2|10816.2|10811.2|9
1661397900000|2022-08-25 03:25:00|10818.2|10813.2|10816.2|10811.2|10818.7|10813.7|10816.2|10811.2|13
1661398200000|2022-08-25 03:30:00|10816.3|10811.3|10820.3|10815.3|10820.3|10815.3|10816.2|10811.2|13
1661398500000|2022-08-25 03:35:00|10820.8|10815.8|10818.7|10813.7|10821.5|10816.5|10818.5|10813.5|8
1661398800000|2022-08-25 03:40:00|10818.8|10813.8|10818.2|10813.2|10819.2|10814.2|10817.8|10812.8|4
1661399100000|2022-08-25 03:45:00|10818.3|10813.3|10818.2|10813.2|10819.3|10814.3|10816.8|10811.8|4
1661399400000|2022-08-25 03:50:00|10818.3|10813.3|10818.5|10813.5|10819|10814|10817.7|10812.7|2
1661399700000|2022-08-25 03:55:00|10818.4|10813.4|10818.2|10813.2|10818.7|10813.7|10816.8|10811.8|6
1661400000000|2022-08-25 04:00:00|10818.5|10813.5|10816.7|10811.7|10819.5|10814.5|10816.7|10811.7|11
1661400300000|2022-08-25 04:05:00|10817|10812|10817.9|10812.9|10818.7|10813.7|10816.2|10811.2|15
1661400600000|2022-08-25 04:10:00|10817.7|10812.7|10818.2|10813.2|10818.2|10813.2|10816.3|10811.3|3
1661400900000|2022-08-25 04:15:00|10818.3|10813.3|10818.7|10813.7|10819.7|10814.7|10818.2|10813.2|17
1661401200000|2022-08-25 04:20:00|10818.5|10813.5|10815.7|10810.7|10818.8|10813.8|10815.7|10810.7|8
1661401500000|2022-08-25 04:25:00|10815.5|10810.5|10815.1|10810.1|10816.4|10811.4|10814.9|10809.9|10
1661401800000|2022-08-25 04:30:00|10815.2|10810.2|10813.4|10808.4|10815.6|10810.6|10812.7|10807.7|26
1661402100000|2022-08-25 04:35:00|10813.2|10808.2|10813.8|10808.8|10814.2|10809.2|10812.1|10807.1|17
1661402400000|2022-08-25 04:40:00|10814|10809|10813.7|10808.7|10814.7|10809.7|10812.7|10807.7|3
1661402700000|2022-08-25 04:45:00|10813.6|10808.6|10800.6|10795.6|10814|10809|10797.3|10792.3|164
1661403000000|2022-08-25 04:50:00|10800.4|10795.4|10801.6|10796.6|10804.3|10799.3|10800|10795|92
1661403300000|2022-08-25 04:55:00|10801.5|10796.5|10805.2|10800.2|10805.7|10800.7|10801.5|10796.5|33
1661403600000|2022-08-25 05:00:00|10805.1|10800.1|10800|10795|10805.2|10800.2|10799.7|10794.7|203
1661403900000|2022-08-25 05:05:00|10800.2|10795.2|10800.7|10795.7|10801|10796|10798.1|10793.1|22
1661404200000|2022-08-25 05:10:00|10800.6|10795.6|10802.9|10797.9|10804.2|10799.2|10800.2|10795.2|37
1661404500000|2022-08-25 05:15:00|10802.7|10797.7|10805.1|10800.1|10805.6|10800.6|10802.5|10797.5|23
1661404800000|2022-08-25 05:20:00|10805.2|10800.2|10807.6|10802.6|10807.8|10802.8|10804.2|10799.2|21
1661405100000|2022-08-25 05:25:00|10807.5|10802.5|10808.6|10803.6|10810.8|10805.8|10807.5|10802.5|22
1661405400000|2022-08-25 05:30:00|10808.7|10803.7|10810.2|10805.2|10810.5|10805.5|10808.6|10803.6|30
1661405700000|2022-08-25 05:35:00|10810.3|10805.3|10811.2|10806.2|10812|10807|10810.1|10805.1|21
1661406000000|2022-08-25 05:40:00|10810.7|10805.7|10811.2|10806.2|10811.7|10806.7|10809.2|10804.2|12
1661406300000|2022-08-25 05:45:00|10811.1|10806.1|10810.9|10805.9|10812.2|10807.2|10810.2|10805.2|38
1661406600000|2022-08-25 05:50:00|10811|10806|10812.1|10807.1|10812.5|10807.5|10809.9|10804.9|23
1661406900000|2022-08-25 05:55:00|10812.3|10807.3|10811.4|10806.4|10814.7|10809.7|10804.9|10799.9|62
1661407200000|2022-08-25 06:00:00|10811.2|10806.2|10809.4|10804.4|10813.8|10808.8|10805.1|10800.1|51
1661407500000|2022-08-25 06:05:00|10809.2|10804.2|10810.9|10805.9|10811.3|10806.3|10807.9|10802.9|28
1661407800000|2022-08-25 06:10:00|10810.8|10805.8|10805.9|10800.9|10810.9|10805.9|10805.7|10800.7|42
1661408100000|2022-08-25 06:15:00|10806|10801|10788.3|10783.3|10806|10801|10784.5|10779.5|428
1661408400000|2022-08-25 06:20:00|10788.4|10783.4|10795.4|10790.4|10797.2|10792.2|10788.3|10783.3|61
1661408700000|2022-08-25 06:25:00|10795.3|10790.3|10792.5|10787.5|10795.6|10790.6|10791.9|10786.9|95
1661409000000|2022-08-25 06:30:00|10792.7|10787.7|10780.3|10775.3|10793.1|10788.1|10780.2|10775.2|216
1661409300000|2022-08-25 06:35:00|10780.4|10775.4|10782.9|10777.9|10785.6|10780.6|10775.1|10770.1|218
1661409600000|2022-08-25 06:40:00|10783.1|10778.1|10780.6|10775.6|10786.4|10781.4|10780.4|10775.4|41
1661409900000|2022-08-25 06:45:00|10780.1|10775.1|10786.1|10781.1|10786.2|10781.2|10778.1|10773.1|61
1661410200000|2022-08-25 06:50:00|10786.2|10781.2|10788.7|10783.7|10790.1|10785.1|10784.9|10779.9|89
1661410500000|2022-08-25 06:55:00|10788.6|10783.6|10794.8|10789.8|10794.8|10789.8|10788.4|10783.4|119
1661410800000|2022-08-25 07:00:00|10794.9|10789.9|10795.1|10790.1|10800.4|10795.4|10794.6|10789.6|272
1661411100000|2022-08-25 07:05:00|10794.9|10789.9|10790.6|10785.6|10795.9|10790.9|10788.9|10783.9|76
1661411400000|2022-08-25 07:10:00|10790.9|10785.9|10787.9|10782.9|10790.9|10785.9|10782.1|10777.1|98
1661411700000|2022-08-25 07:15:00|10788.2|10783.2|10787.4|10782.4|10790|10785|10786.5|10781.5|37
1661412000000|2022-08-25 07:20:00|10787.5|10782.5|10788.9|10783.9|10793|10788|10786.9|10781.9|38
1661412300000|2022-08-25 07:25:00|10788.7|10783.7|10786.9|10781.9|10790.5|10785.5|10785.9|10780.9|31
1661412600000|2022-08-25 07:30:00|10787|10782|10794.9|10789.9|10795.5|10790.5|10787|10782|94
1661412900000|2022-08-25 07:35:00|10795.1|10790.1|10798.6|10793.6|10798.9|10793.9|10794.1|10789.1|51
1661413200000|2022-08-25 07:40:00|10798.4|10793.4|10802.4|10797.4|10803.2|10798.2|10798.2|10793.2|115
1661413500000|2022-08-25 07:45:00|10802.2|10797.2|10805.5|10800.5|10806|10801|10801.9|10796.9|74
1661413800000|2022-08-25 07:50:00|10805.4|10800.4|10799.9|10794.9|10805.5|10800.5|10798.7|10793.7|18
1661414100000|2022-08-25 07:55:00|10800|10795|10798.7|10793.7|10800.5|10795.5|10797|10792|27
1661414400000|2022-08-25 08:00:00|10799|10794|10798.4|10793.4|10799.6|10794.6|10789.9|10784.9|118
1661414700000|2022-08-25 08:05:00|10798.9|10793.9|10802.7|10797.7|10803|10798|10796.2|10791.2|19
1661415000000|2022-08-25 08:10:00|10802.8|10797.8|10801.4|10796.4|10804.4|10799.4|10801|10796|37
1661415300000|2022-08-25 08:15:00|10801.5|10796.5|10804.7|10799.7|10811|10806|10801.4|10796.4|41
1661415600000|2022-08-25 08:20:00|10804.6|10799.6|10802.6|10797.6|10806.3|10801.3|10801.8|10796.8|22
1661415900000|2022-08-25 08:25:00|10802.5|10797.5|10804.2|10799.2|10804.5|10799.5|10801.1|10796.1|24
1661416200000|2022-08-25 08:30:00|10804.3|10799.3|10794.4|10789.4|10804.9|10799.9|10794.2|10789.2|42
1661416500000|2022-08-25 08:35:00|10794.5|10789.5|10793.8|10788.8|10797.8|10792.8|10792.6|10787.6|37
1661416800000|2022-08-25 08:40:00|10793.7|10788.7|10792.8|10787.8|10794.5|10789.5|10791.7|10786.7|19
1661417100000|2022-08-25 08:45:00|10793|10788|10789.3|10784.3|10793|10788|10789|10784|75
1661417400000|2022-08-25 08:50:00|10789.4|10784.4|10796.1|10791.1|10796.3|10791.3|10789.3|10784.3|24
1661417700000|2022-08-25 08:55:00|10796|10791|10793.7|10788.7|10796.8|10791.8|10793.2|10788.2|25
1661418000000|2022-08-25 09:00:00|10793.5|10788.5|10796.3|10791.3|10796.3|10791.3|10790.7|10785.7|23
1661418300000|2022-08-25 09:05:00|10796|10791|10793.6|10788.6|10796.3|10791.3|10793|10788|15
1661418600000|2022-08-25 09:10:00|10793.8|10788.8|10791.8|10786.8|10795.3|10790.3|10791.1|10786.1|35
1661418900000|2022-08-25 09:15:00|10791.7|10786.7|10791.3|10786.3|10792|10787|10789.6|10784.6|49
1661419200000|2022-08-25 09:20:00|10791.2|10786.2|10795.9|10790.9|10797.5|10792.5|10789.6|10784.6|31
1661419500000|2022-08-25 09:25:00|10795.7|10790.7|10802.2|10797.2|10802.5|10797.5|10795.2|10790.2|45
1661419800000|2022-08-25 09:30:00|10802|10797|10805.3|10800.3|10810|10805|10801|10796|168
1661420100000|2022-08-25 09:35:00|10805.4|10800.4|10802.8|10797.8|10805.5|10800.5|10801|10796|27
1661420400000|2022-08-25 09:40:00|10802.9|10797.9|10800.3|10795.3|10803.3|10798.3|10798.5|10793.5|21
1661420700000|2022-08-25 09:45:00|10800.2|10795.2|10798.6|10793.6|10800.9|10795.9|10797.7|10792.7|89
1661421000000|2022-08-25 09:50:00|10798.2|10793.2|10801.1|10796.1|10801.1|10796.1|10795.6|10790.6|66
1661421300000|2022-08-25 09:55:00|10801|10796|10801.7|10796.7|10802.6|10797.6|10798.2|10793.2|22
1661421600000|2022-08-25 10:00:00|10801.8|10796.8|10804|10799|10804.9|10799.9|10801.3|10796.3|17
1661421900000|2022-08-25 10:05:00|10804.2|10799.2|10805.8|10800.8|10806.5|10801.5|10802.7|10797.7|17
1661422200000|2022-08-25 10:10:00|10805.9|10800.9|10811.3|10806.3|10812.1|10807.1|10805.9|10800.9|54
1661422500000|2022-08-25 10:15:00|10811.1|10806.1|10816.8|10811.8|10817.1|10812.1|10809.7|10804.7|123
1661422800000|2022-08-25 10:20:00|10816.9|10811.9|10812.3|10807.3|10816.9|10811.9|10812.1|10807.1|54
1661423100000|2022-08-25 10:25:00|10812.2|10807.2|10811.3|10806.3|10814.6|10809.6|10810.9|10805.9|106
1661423400000|2022-08-25 10:30:00|10811.6|10806.6|10814.2|10809.2|10814.3|10809.3|10810.8|10805.8|113
1661423700000|2022-08-25 10:35:00|10814.6|10809.6|10815.6|10810.6|10816.1|10811.1|10813.3|10808.3|31
1661424000000|2022-08-25 10:40:00|10816.1|10811.1|10816.6|10811.6|10818.7|10813.7|10815.3|10810.3|85
1661424300000|2022-08-25 10:45:00|10816.4|10811.4|10818.2|10813.2|10821.4|10816.4|10816.3|10811.3|102
1661424600000|2022-08-25 10:50:00|10818.4|10813.4|10817.1|10812.1|10819.2|10814.2|10815.3|10810.3|18
1661424900000|2022-08-25 10:55:00|10817.2|10812.2|10816.9|10811.9|10817.6|10812.6|10814.6|10809.6|32
1661425200000|2022-08-25 11:00:00|10816.8|10811.8|10815|10810|10820.6|10815.6|10814.6|10809.6|35
1661425500000|2022-08-25 11:05:00|10814.9|10809.9|10810.7|10805.7|10815.1|10810.1|10810.7|10805.7|64
1661425800000|2022-08-25 11:10:00|10810.5|10805.5|10805.2|10800.2|10811.6|10806.6|10805|10800|68
1661426100000|2022-08-25 11:15:00|10805.1|10800.1|10809|10804|10810.9|10805.9|10801.9|10796.9|57
1661426400000|2022-08-25 11:20:00|10809.1|10804.1|10804.8|10799.8|10810.4|10805.4|10804.2|10799.2|17
1661426700000|2022-08-25 11:25:00|10804.9|10799.9|10800.8|10795.8|10804.9|10799.9|10800.8|10795.8|77
1661427000000|2022-08-25 11:30:00|10801.2|10796.2|10812.2|10807.2|10812.4|10807.4|10801.2|10796.2|54
1661427300000|2022-08-25 11:35:00|10812.4|10807.4|10814|10809|10817.4|10812.4|10811.7|10806.7|61
1661427600000|2022-08-25 11:40:00|10813.9|10808.9|10806.9|10801.9|10814.5|10809.5|10806.1|10801.1|35
1661427900000|2022-08-25 11:45:00|10807|10802|10804.9|10799.9|10808.1|10803.1|10802.5|10797.5|70
1661428200000|2022-08-25 11:50:00|10805.1|10800.1|10817.1|10812.1|10817.7|10812.7|10804.9|10799.9|48
1661428500000|2022-08-25 11:55:00|10816.9|10811.9|10815.4|10810.4|10818.7|10813.7|10812.5|10807.5|70
1661428800000|2022-08-25 12:00:00|10815.6|10810.6|10818.9|10813.9|10819|10814|10813.9|10808.9|33
1661429100000|2022-08-25 12:05:00|10819|10814|10820|10815|10823.3|10818.3|10815.6|10810.6|246
1661429400000|2022-08-25 12:10:00|10820.2|10815.2|10822.7|10817.7|10822.7|10817.7|10818.1|10813.1|34
1661429700000|2022-08-25 12:15:00|10822.9|10817.9|10823.1|10818.1|10827.3|10822.3|10821.3|10816.3|48
1661430000000|2022-08-25 12:20:00|10822.1|10817.1|10821.9|10816.9|10824.9|10819.9|10821.3|10816.3|52
1661430300000|2022-08-25 12:25:00|10822.3|10817.3|10813.9|10808.9|10823.7|10818.7|10811|10806|55
1661430600000|2022-08-25 12:30:00|10813.6|10808.6|10825.4|10820.4|10829.5|10824.5|10809.6|10804.6|224
1661430900000|2022-08-25 12:35:00|10825.5|10820.5|10829.4|10824.4|10832.6|10827.6|10825.4|10820.4|131
1661431200000|2022-08-25 12:40:00|10829.5|10824.5|10824.8|10819.8|10830.4|10825.4|10822.7|10817.7|63
1661431500000|2022-08-25 12:45:00|10824.7|10819.7|10832.4|10827.4|10834.4|10829.4|10823.7|10818.7|92
1661431800000|2022-08-25 12:50:00|10832.7|10827.7|10829.1|10824.1|10833.7|10828.7|10826.9|10821.9|65
1661432100000|2022-08-25 12:55:00|10829.2|10824.2|10826.7|10821.7|10830.5|10825.5|10825.7|10820.7|70
1661432400000|2022-08-25 13:00:00|10826.6|10821.6|10829.4|10824.4|10830.4|10825.4|10822.9|10817.9|64
1661432700000|2022-08-25 13:05:00|10828.9|10823.9|10839.2|10834.2|10839.2|10834.2|10827.4|10822.4|134
1661433000000|2022-08-25 13:10:00|10839.1|10834.1|10834.7|10829.7|10839.9|10834.9|10833.5|10828.5|155
1661433300000|2022-08-25 13:15:00|10834.4|10829.4|10835.6|10830.6|10836.2|10831.2|10830.9|10825.9|115
1661433600000|2022-08-25 13:20:00|10834.7|10829.7|10830.1|10825.1|10834.7|10829.7|10828|10823|100
1661433900000|2022-08-25 13:25:00|10830.5|10825.5|10831.7|10826.7|10833.2|10828.2|10829.2|10824.2|41
1661434200000|2022-08-25 13:30:00|10831.6|10826.6|10838.3|10833.3|10838.7|10833.7|10830.8|10825.8|154
1661434500000|2022-08-25 13:35:00|10838.4|10833.4|10836.9|10831.9|10838.7|10833.7|10833.7|10828.7|82
1661434800000|2022-08-25 13:40:00|10837.1|10832.1|10834.8|10829.8|10839.5|10834.5|10834.2|10829.2|72
1661435100000|2022-08-25 13:45:00|10835.3|10830.3|10835.2|10830.2|10836.7|10831.7|10832.3|10827.3|92
1661435400000|2022-08-25 13:50:00|10835.1|10830.1|10834.3|10829.3|10838.3|10833.3|10832.7|10827.7|92
1661435700000|2022-08-25 13:55:00|10834.2|10829.2|10834.7|10829.7|10837.4|10832.4|10832.8|10827.8|92
1661436000000|2022-08-25 14:00:00|10835.2|10830.2|10826.8|10821.8|10835.7|10830.7|10822.3|10817.3|214
1661436300000|2022-08-25 14:05:00|10826.7|10821.7|10823.5|10818.5|10831.7|10826.7|10823.1|10818.1|84
1661436600000|2022-08-25 14:10:00|10823.7|10818.7|10825.5|10820.5|10827.3|10822.3|10822.6|10817.6|87
1661436900000|2022-08-25 14:15:00|10825.2|10820.2|10824.8|10819.8|10825.2|10820.2|10818.3|10813.3|123
1661437200000|2022-08-25 14:20:00|10825.3|10820.3|10817.7|10812.7|10826.2|10821.2|10816.3|10811.3|106
1661437500000|2022-08-25 14:25:00|10816.3|10811.3|10821.1|10816.1|10821.2|10816.2|10816.3|10811.3|67
1661437800000|2022-08-25 14:30:00|10821|10816|10809.8|10804.8|10821.1|10816.1|10809.4|10804.4|136
1661438100000|2022-08-25 14:35:00|10809.6|10804.6|10806.7|10801.7|10810|10805|10805.2|10800.2|160
1661438400000|2022-08-25 14:40:00|10806.8|10801.8|10805|10800|10808.7|10803.7|10804.4|10799.4|67
1661438700000|2022-08-25 14:45:00|10805.1|10800.1|10800.8|10795.8|10806|10801|10800.7|10795.7|236
1661439000000|2022-08-25 14:50:00|10800.7|10795.7|10814.1|10809.1|10815.1|10810.1|10799.4|10794.4|241
1661439300000|2022-08-25 14:55:00|10814.2|10809.2|10815.8|10810.8|10815.9|10810.9|10809.6|10804.6|158
1661439600000|2022-08-25 15:00:00|10815.7|10810.7|10824.6|10819.6|10824.6|10819.6|10815.6|10810.6|184
1661439900000|2022-08-25 15:05:00|10824.3|10819.3|10821.4|10816.4|10828.4|10823.4|10821.1|10816.1|161
1661440200000|2022-08-25 15:10:00|10821.5|10816.5|10821|10816|10822.6|10817.6|10817.7|10812.7|73
1661440500000|2022-08-25 15:15:00|10820.6|10815.6|10825.2|10820.2|10828.5|10823.5|10819.7|10814.7|104
1661440800000|2022-08-25 15:20:00|10825.1|10820.1|10829|10824|10829.3|10824.3|10824.5|10819.5|52
1661441100000|2022-08-25 15:25:00|10829.3|10824.3|10827|10822|10829.9|10824.9|10825.9|10820.9|227
1661441400000|2022-08-25 15:30:00|10827.1|10822.1|10832.8|10827.8|10834.8|10829.8|10826.2|10821.2|130
1661441700000|2022-08-25 15:35:00|10832.6|10827.6|10831.1|10826.1|10832.9|10827.9|10830.5|10825.5|117
1661442000000|2022-08-25 15:40:00|10830.9|10825.9|10830.9|10825.9|10832.9|10827.9|10829.5|10824.5|84
1661442300000|2022-08-25 15:45:00|10830.8|10825.8|10831.4|10826.4|10831.5|10826.5|10828.6|10823.6|45
1661442600000|2022-08-25 15:50:00|10831.5|10826.5|10833|10828|10833.8|10828.8|10830.3|10825.3|73
1661442900000|2022-08-25 15:55:00|10833.1|10828.1|10838.1|10833.1|10838.2|10833.2|10833.1|10828.1|131
1661443200000|2022-08-25 16:00:00|10838|10833|10840.6|10835.6|10845.3|10840.3|10837.5|10832.5|182
1661443500000|2022-08-25 16:05:00|10840.8|10835.8|10837.1|10832.1|10841.1|10836.1|10836.1|10831.1|385
1661443800000|2022-08-25 16:10:00|10837|10832|10842.1|10837.1|10843.8|10838.8|10836|10831|75
1661444100000|2022-08-25 16:15:00|10842.2|10837.2|10839.4|10834.4|10844.1|10839.1|10838.7|10833.7|94
1661444400000|2022-08-25 16:20:00|10839.5|10834.5|10838.3|10833.3|10839.5|10834.5|10837.8|10832.8|23
1661444700000|2022-08-25 16:25:00|10838.2|10833.2|10834.5|10829.5|10839.1|10834.1|10833.7|10828.7|50
1661445000000|2022-08-25 16:30:00|10834.6|10829.6|10833.1|10828.1|10836.7|10831.7|10832.4|10827.4|98
1661445300000|2022-08-25 16:35:00|10833.2|10828.2|10834.1|10829.1|10835.8|10830.8|10832|10827|51
1661445600000|2022-08-25 16:40:00|10834.4|10829.4|10830.9|10825.9|10834.4|10829.4|10830.6|10825.6|51
1661445900000|2022-08-25 16:45:00|10830.6|10825.6|10835.1|10830.1|10835.9|10830.9|10829.4|10824.4|89
1661446200000|2022-08-25 16:50:00|10834.8|10829.8|10835.3|10830.3|10835.6|10830.6|10832.3|10827.3|22
1661446500000|2022-08-25 16:55:00|10835.2|10830.2|10831.7|10826.7|10835.6|10830.6|10831.7|10826.7|33
1661446800000|2022-08-25 17:00:00|10831.8|10826.8|10828.2|10823.2|10833.7|10828.7|10824.8|10819.8|274
1661447100000|2022-08-25 17:05:00|10828.1|10823.1|10823.4|10818.4|10828.2|10823.2|10821.7|10816.7|121
1661447400000|2022-08-25 17:10:00|10823.2|10818.2|10822.2|10817.2|10825.2|10820.2|10821.1|10816.1|51
1661447700000|2022-08-25 17:15:00|10821.9|10816.9|10822.9|10817.9|10823.2|10818.2|10819.9|10814.9|39
1661448000000|2022-08-25 17:20:00|10822.8|10817.8|10822.8|10817.8|10824.1|10819.1|10822|10817|15
1661448300000|2022-08-25 17:25:00|10822.9|10817.9|10822.6|10817.6|10823.4|10818.4|10819.9|10814.9|30
1661448600000|2022-08-25 17:30:00|10822.9|10817.9|10820.9|10815.9|10823.1|10818.1|10820.4|10815.4|39
1661448900000|2022-08-25 17:35:00|10820.8|10815.8|10819.7|10814.7|10821.4|10816.4|10818.7|10813.7|21
1661449200000|2022-08-25 17:40:00|10819.9|10814.9|10822.4|10817.4|10822.9|10817.9|10819.5|10814.5|36
1661449500000|2022-08-25 17:45:00|10822.2|10817.2|10817.3|10812.3|10822.7|10817.7|10816.7|10811.7|78
1661449800000|2022-08-25 17:50:00|10817.1|10812.1|10819.1|10814.1|10821|10816|10817.1|10812.1|76
1661450100000|2022-08-25 17:55:00|10818.7|10813.7|10821.2|10816.2|10821.4|10816.4|10818.2|10813.2|21
1661450400000|2022-08-25 18:00:00|10820.9|10815.9|10827.7|10822.7|10827.8|10822.8|10820.3|10815.3|41
1661450700000|2022-08-25 18:05:00|10828|10823|10828.4|10823.4|10829|10824|10824.9|10819.9|38
1661451000000|2022-08-25 18:10:00|10828.7|10823.7|10823.6|10818.6|10830|10825|10822.9|10817.9|70
1661451300000|2022-08-25 18:15:00|10823.5|10818.5|10823.3|10818.3|10825.3|10820.3|10823.3|10818.3|36
1661451600000|2022-08-25 18:20:00|10823.2|10818.2|10823.2|10818.2|10824.2|10819.2|10821.8|10816.8|29
1661451900000|2022-08-25 18:25:00|10823.3|10818.3|10821.3|10816.3|10823.9|10818.9|10821.3|10816.3|29
1661452200000|2022-08-25 18:30:00|10821.6|10816.6|10817.3|10812.3|10821.6|10816.6|10817.3|10812.3|61
1661452500000|2022-08-25 18:35:00|10817.4|10812.4|10821.8|10816.8|10821.9|10816.9|10817.1|10812.1|43
1661452800000|2022-08-25 18:40:00|10821.9|10816.9|10824.5|10819.5|10827|10822|10821.9|10816.9|67
1661453100000|2022-08-25 18:45:00|10824.2|10819.2|10825.8|10820.8|10825.9|10820.9|10822.2|10817.2|106
1661453400000|2022-08-25 18:50:00|10825.5|10820.5|10823.8|10818.8|10827.1|10822.1|10823.3|10818.3|29
1661453700000|2022-08-25 18:55:00|10823.9|10818.9|10823|10818|10824.2|10819.2|10819.7|10814.7|138
1661454000000|2022-08-25 19:00:00|10823.2|10818.2|10822.3|10817.3|10825.1|10820.1|10821.8|10816.8|290
1661454300000|2022-08-25 19:05:00|10822.2|10817.2|10822.6|10817.6|10823.3|10818.3|10820.8|10815.8|47
1661454600000|2022-08-25 19:10:00|10822.8|10817.8|10821.5|10816.5|10823.8|10818.8|10821.5|10816.5|85
1661454900000|2022-08-25 19:15:00|10821.3|10816.3|10821.4|10816.4|10824.2|10819.2|10820.8|10815.8|91
1661455200000|2022-08-25 19:20:00|10821.5|10816.5|10820.6|10815.6|10821.9|10816.9|10819.5|10814.5|20
1661455500000|2022-08-25 19:25:00|10820.4|10815.4|10821.4|10816.4|10822.5|10817.5|10819.6|10814.6|9
1661455800000|2022-08-25 19:30:00|10821.3|10816.3|10821.4|10816.4|10822.8|10817.8|10821|10816|7
1661456100000|2022-08-25 19:35:00|10821.5|10816.5|10819.2|10814.2|10822.1|10817.1|10818.4|10813.4|54
1661456400000|2022-08-25 19:40:00|10819.3|10814.3|10816.9|10811.9|10819.5|10814.5|10816.3|10811.3|44
1661456700000|2022-08-25 19:45:00|10817|10812|10816.2|10811.2|10818.9|10813.9|10815.5|10810.5|42
1661457000000|2022-08-25 19:50:00|10816.3|10811.3|10817.5|10812.5|10819|10814|10816|10811|19
1661457300000|2022-08-25 19:55:00|10817.6|10812.6|10816.5|10811.5|10818.2|10813.2|10814.5|10809.5|272
1661457600000|2022-08-25 20:00:00|10816.3|10811.3|10820.6|10815.6|10820.6|10815.6|10816.2|10811.2|38
1661457900000|2022-08-25 20:05:00|10820.4|10815.4|10819.3|10814.3|10820.6|10815.6|10819.1|10814.1|14
1661458200000|2022-08-25 20:10:00|10819.6|10814.6|10816.7|10811.7|10819.6|10814.6|10816.6|10811.6|9
1661458500000|2022-08-25 20:15:00|10816.6|10811.6|10816.5|10811.5|10816.7|10811.7|10815.6|10810.6|9
1661458800000|2022-08-25 20:20:00|10816.1|10811.1|10817.4|10812.4|10817.6|10812.6|10816.1|10811.1|10
1661459100000|2022-08-25 20:25:00|10817.2|10812.2|10816.6|10811.6|10817.2|10812.2|10816.1|10811.1|17
1661459400000|2022-08-25 20:30:00|10816.9|10811.9|10816.1|10811.1|10817.6|10812.6|10816.1|10811.1|14
1661459700000|2022-08-25 20:35:00|10816.3|10811.3|10817.8|10812.8|10818.4|10813.4|10816.3|10811.3|4
1661460000000|2022-08-25 20:40:00|10817.6|10812.6|10816.8|10811.8|10818.3|10813.3|10816.4|10811.4|7
1661460300000|2022-08-25 20:45:00|10816.9|10811.9|10819.1|10814.1|10819.6|10814.6|10816.8|10811.8|2
1661460600000|2022-08-25 20:50:00|10818.8|10813.8|10819.6|10814.6|10820.3|10815.3|10818.8|10813.8|28
1661460900000|2022-08-25 20:55:00|10819.8|10814.8|10819.4|10810.4|10819.8|10814.8|10817.5|10810.2|32
1661472000000|2022-08-26 00:00:00|10823.1|10818.1|10826.2|10821.2|10827.3|10822.3|10822.6|10817.6|66
1661472300000|2022-08-26 00:05:00|10826|10821|10829.8|10824.8|10829.8|10824.8|10826|10821|9
1661472600000|2022-08-26 00:10:00|10829.9|10824.9|10832.8|10827.8|10832.8|10827.8|10829.8|10824.8|55
1661472900000|2022-08-26 00:15:00|10832.7|10827.7|10831.1|10826.1|10832.8|10827.8|10829.8|10824.8|15
1661473200000|2022-08-26 00:20:00|10830.9|10825.9|10829.4|10824.4|10830.9|10825.9|10828.4|10823.4|12
1661473500000|2022-08-26 00:25:00|10829.6|10824.6|10831.8|10826.8|10832.3|10827.3|10829.6|10824.6|8
1661473800000|2022-08-26 00:30:00|10831.6|10826.6|10830.6|10825.6|10831.8|10826.8|10830.3|10825.3|24
1661474100000|2022-08-26 00:35:00|10830.5|10825.5|10830.6|10825.6|10831|10826|10830.3|10825.3|10
1661474400000|2022-08-26 00:40:00|10830.7|10825.7|10827.2|10822.2|10831|10826|10825.1|10820.1|80
1661474700000|2022-08-26 00:45:00|10827.6|10822.6|10826.8|10821.8|10828.4|10823.4|10826.8|10821.8|20
1661475000000|2022-08-26 00:50:00|10826.6|10821.6|10832.8|10827.8|10833.8|10828.8|10825.9|10820.9|55
1661475300000|2022-08-26 00:55:00|10832.6|10827.6|10831.4|10826.4|10834.3|10829.3|10830.9|10825.9|15
1661475600000|2022-08-26 01:00:00|10831.3|10826.3|10830.4|10825.4|10832.6|10827.6|10829.9|10824.9|13
1661475900000|2022-08-26 01:05:00|10830.5|10825.5|10828.1|10823.1|10830.9|10825.9|10826.6|10821.6|10
1661476200000|2022-08-26 01:10:00|10828.4|10823.4|10831.1|10826.1|10831.1|10826.1|10827.9|10822.9|18
1661476500000|2022-08-26 01:15:00|10830.9|10825.9|10832.3|10827.3|10832.7|10827.7|10828.1|10823.1|15
1661476800000|2022-08-26 01:20:00|10832.1|10827.1|10831.7|10826.7|10833.4|10828.4|10829.9|10824.9|6
1661477100000|2022-08-26 01:25:00|10831.9|10826.9|10830.9|10825.9|10832.4|10827.4|10829.4|10824.4|7
1661477400000|2022-08-26 01:30:00|10830.8|10825.8|10829.2|10824.2|10830.8|10825.8|10827.4|10822.4|36
1661477700000|2022-08-26 01:35:00|10829.4|10824.4|10830.6|10825.6|10831.1|10826.1|10828.4|10823.4|10
1661478000000|2022-08-26 01:40:00|10830.4|10825.4|10831.3|10826.3|10832.4|10827.4|10830.1|10825.1|5
1661478300000|2022-08-26 01:45:00|10831.1|10826.1|10829.8|10824.8|10831.1|10826.1|10828.6|10823.6|7
1661478600000|2022-08-26 01:50:00|10829.6|10824.6|10832.6|10827.6|10833.4|10828.4|10829.6|10824.6|6
1661478900000|2022-08-26 01:55:00|10832.9|10827.9|10830.4|10825.4|10832.9|10827.9|10829.9|10824.9|24
1661479200000|2022-08-26 02:00:00|10830.6|10825.6|10831.6|10826.6|10831.9|10826.9|10830.4|10825.4|18
1661479500000|2022-08-26 02:05:00|10831.9|10826.9|10828.4|10823.4|10831.9|10826.9|10828.3|10823.3|13
1661479800000|2022-08-26 02:10:00|10828.6|10823.6|10828.4|10823.4|10829.8|10824.8|10828.1|10823.1|8
1661480100000|2022-08-26 02:15:00|10828.6|10823.6|10829.4|10824.4|10830.9|10825.9|10828.3|10823.3|13
1661480400000|2022-08-26 02:20:00|10829.6|10824.6|10828.8|10823.8|10830.4|10825.4|10828.5|10823.5|31
1661480700000|2022-08-26 02:25:00|10828.7|10823.7|10828.5|10823.5|10829.2|10824.2|10827.2|10822.2|36
1661481000000|2022-08-26 02:30:00|10828.6|10823.6|10827.1|10822.1|10828.7|10823.7|10827.1|10822.1|52
1661481300000|2022-08-26 02:35:00|10827|10822|10827.3|10822.3|10828.2|10823.2|10827|10822|1
1661481600000|2022-08-26 02:40:00|10827.1|10822.1|10827|10822|10828.2|10823.2|10826.9|10821.9|6
1661481900000|2022-08-26 02:45:00|10827.1|10822.1|10828.2|10823.2|10828.6|10823.6|10826.6|10821.6|30
1661482200000|2022-08-26 02:50:00|10828.1|10823.1|10827.6|10822.6|10828.7|10823.7|10827.3|10822.3|3
1661482500000|2022-08-26 02:55:00|10827.3|10822.3|10827.8|10822.8|10829.1|10824.1|10826.6|10821.6|11
1661482800000|2022-08-26 03:00:00|10827.9|10822.9|10827|10822|10829.1|10824.1|10826.4|10821.4|11
1661483100000|2022-08-26 03:05:00|10826.9|10821.9|10824|10819|10827.7|10822.7|10823.9|10818.9|33
1661483400000|2022-08-26 03:10:00|10823.9|10818.9|10823.4|10818.4|10824.9|10819.9|10822.9|10817.9|18
1661483700000|2022-08-26 03:15:00|10823.6|10818.6|10824.3|10819.3|10825.4|10820.4|10823.4|10818.4|7
1661484000000|2022-08-26 03:20:00|10824.1|10819.1|10825.9|10820.9|10826.3|10821.3|10823.4|10818.4|11
1661484300000|2022-08-26 03:25:00|10825.8|10820.8|10826.1|10821.1|10826.9|10821.9|10825.6|10820.6|3
1661484600000|2022-08-26 03:30:00|10826.2|10821.2|10824.5|10819.5|10826.4|10821.4|10824.5|10819.5|10
1661484900000|2022-08-26 03:35:00|10824.3|10819.3|10823.7|10818.7|10825.5|10820.5|10822.9|10817.9|5
1661485200000|2022-08-26 03:40:00|10823.9|10818.9|10825.9|10820.9|10826.9|10821.9|10823.8|10818.8|2
1661485500000|2022-08-26 03:45:00|10825.8|10820.8|10827.6|10822.6|10827.7|10822.7|10825.3|10820.3|8
1661485800000|2022-08-26 03:50:00|10827.5|10822.5|10827.5|10822.5|10828.3|10823.3|10827|10822|15
1661486100000|2022-08-26 03:55:00|10827.3|10822.3|10825.5|10820.5|10827.3|10822.3|10825.5|10820.5|5
1661486400000|2022-08-26 04:00:00|10825.8|10820.8|10826.3|10821.3|10826.7|10821.7|10825.5|10820.5|11
1661486700000|2022-08-26 04:05:00|10826|10821|10826.8|10821.8|10827.2|10822.2|10825.5|10820.5|5
1661487000000|2022-08-26 04:10:00|10827.1|10822.1|10826.5|10821.5|10827.3|10822.3|10825|10820|16
1661487300000|2022-08-26 04:15:00|10826.3|10821.3|10827.9|10822.9|10828.7|10823.7|10825.1|10820.1|11
1661487600000|2022-08-26 04:20:00|10827.5|10822.5|10829.3|10824.3|10831|10826|10826.8|10821.8|11
1661487900000|2022-08-26 04:25:00|10829.4|10824.4|10827.5|10822.5|10829.5|10824.5|10827|10822|10
1661488200000|2022-08-26 04:30:00|10827.6|10822.6|10826.8|10821.8|10828|10823|10826.5|10821.5|11
1661488500000|2022-08-26 04:35:00|10826.5|10821.5|10827.5|10822.5|10828|10823|10826.4|10821.4|3
1661488800000|2022-08-26 04:40:00|10827.6|10822.6|10829.8|10824.8|10830|10825|10827.6|10822.6|4
1661489100000|2022-08-26 04:45:00|10830|10825|10830.3|10825.3|10831.6|10826.6|10829.7|10824.7|5
1661489400000|2022-08-26 04:50:00|10830.5|10825.5|10834|10829|10834|10829|10830|10825|10
1661489700000|2022-08-26 04:55:00|10833.8|10828.8|10836|10831|10836.5|10831.5|10833.4|10828.4|14
1661490000000|2022-08-26 05:00:00|10835.8|10830.8|10835.8|10830.8|10837.2|10832.2|10834.5|10829.5|20
1661490300000|2022-08-26 05:05:00|10836|10831|10836.5|10831.5|10836.8|10831.8|10835.3|10830.3|8
1661490600000|2022-08-26 05:10:00|10836.1|10831.1|10836.8|10831.8|10838.6|10833.6|10836.1|10831.1|14
1661490900000|2022-08-26 05:15:00|10836.7|10831.7|10836.1|10831.1|10837.6|10832.6|10835.7|10830.7|6
1661491200000|2022-08-26 05:20:00|10836.3|10831.3|10836.5|10831.5|10836.8|10831.8|10835.5|10830.5|7
1661491500000|2022-08-26 05:25:00|10836.6|10831.6|10836.2|10831.2|10837.5|10832.5|10835.5|10830.5|16
1661491800000|2022-08-26 05:30:00|10836|10831|10835.5|10830.5|10836.9|10831.9|10834.7|10829.7|14
1661492100000|2022-08-26 05:35:00|10835.4|10830.4|10838.3|10833.3|10838.5|10833.5|10834.8|10829.8|9
1661492400000|2022-08-26 05:40:00|10838.5|10833.5|10835.8|10830.8|10838.5|10833.5|10835.2|10830.2|17
1661492700000|2022-08-26 05:45:00|10836.3|10831.3|10837.8|10832.8|10838.5|10833.5|10835.8|10830.8|8
1661493000000|2022-08-26 05:50:00|10838.3|10833.3|10837.5|10832.5|10838.5|10833.5|10836.7|10831.7|14
1661493300000|2022-08-26 05:55:00|10837.7|10832.7|10838.1|10833.1|10840|10835|10837|10832|24
1661493600000|2022-08-26 06:00:00|10838.2|10833.2|10836.2|10831.2|10839.7|10834.7|10835.7|10830.7|27
1661493900000|2022-08-26 06:05:00|10836.3|10831.3|10835|10830|10838|10833|10834.7|10829.7|16
1661494200000|2022-08-26 06:10:00|10834.7|10829.7|10834.7|10829.7|10836|10831|10833.7|10828.7|12
1661494500000|2022-08-26 06:15:00|10834.5|10829.5|10835.1|10830.1|10838.1|10833.1|10833.2|10828.2|25
1661494800000|2022-08-26 06:20:00|10834.7|10829.7|10835.6|10830.6|10835.7|10830.7|10833.6|10828.6|10
1661495100000|2022-08-26 06:25:00|10835.4|10830.4|10835.1|10830.1|10838.4|10833.4|10834.2|10829.2|27
1661495400000|2022-08-26 06:30:00|10835|10830|10833.8|10828.8|10836|10831|10832.4|10827.4|22
1661495700000|2022-08-26 06:35:00|10833.7|10828.7|10836.9|10831.9|10837.4|10832.4|10833.7|10828.7|31
1661496000000|2022-08-26 06:40:00|10836.7|10831.7|10837.9|10832.9|10839.2|10834.2|10833.6|10828.6|24
1661496300000|2022-08-26 06:45:00|10837.8|10832.8|10840.1|10835.1|10840.6|10835.6|10837.4|10832.4|42
1661496600000|2022-08-26 06:50:00|10839.8|10834.8|10847.6|10842.6|10851.3|10846.3|10839.8|10834.8|156
1661496900000|2022-08-26 06:55:00|10847.5|10842.5|10847.4|10842.4|10851.4|10846.4|10847.1|10842.1|76
1661497200000|2022-08-26 07:00:00|10847.8|10842.8|10845.6|10840.6|10849.4|10844.4|10841.5|10836.5|146
1661497500000|2022-08-26 07:05:00|10845.7|10840.7|10842.7|10837.7|10846.1|10841.1|10840.7|10835.7|87
1661497800000|2022-08-26 07:10:00|10842.4|10837.4|10841.8|10836.8|10844|10839|10840|10835|37
1661498100000|2022-08-26 07:15:00|10841.7|10836.7|10846|10841|10847.3|10842.3|10841.7|10836.7|52
1661498400000|2022-08-26 07:20:00|10845.9|10840.9|10843.2|10838.2|10846.8|10841.8|10842.5|10837.5|42
1661498700000|2022-08-26 07:25:00|10843|10838|10834|10829|10843|10838|10832|10827|135
1661499000000|2022-08-26 07:30:00|10833.8|10828.8|10833.1|10828.1|10836.8|10831.8|10832.2|10827.2|70
1661499300000|2022-08-26 07:35:00|10833.2|10828.2|10834.7|10829.7|10836.2|10831.2|10832.6|10827.6|53
1661499600000|2022-08-26 07:40:00|10835.2|10830.2|10837.3|10832.3|10841.1|10836.1|10833|10828|36
1661499900000|2022-08-26 07:45:00|10837.4|10832.4|10833.4|10828.4|10837.7|10832.7|10833.4|10828.4|50
1661500200000|2022-08-26 07:50:00|10833.5|10828.5|10832|10827|10834.8|10829.8|10831.7|10826.7|10
1661500500000|2022-08-26 07:55:00|10831.9|10826.9|10831|10826|10834.2|10829.2|10830.5|10825.5|20
1661500800000|2022-08-26 08:00:00|10831.2|10826.2|10833.7|10828.7|10836|10831|10831.2|10826.2|65
1661501100000|2022-08-26 08:05:00|10834|10829|10833.4|10828.4|10836|10831|10833|10828|25
1661501400000|2022-08-26 08:10:00|10833.2|10828.2|10831.7|10826.7|10834.9|10829.9|10831.5|10826.5|24
1661501700000|2022-08-26 08:15:00|10831.5|10826.5|10833.5|10828.5|10833.5|10828.5|10829.1|10824.1|58
1661502000000|2022-08-26 08:20:00|10833.2|10828.2|10834.4|10829.4|10835.2|10830.2|10831|10826|17
1661502300000|2022-08-26 08:25:00|10834.2|10829.2|10832.4|10827.4|10837|10832|10831.5|10826.5|50
1661502600000|2022-08-26 08:30:00|10832.5|10827.5|10829.4|10824.4|10835|10830|10829|10824|30
1661502900000|2022-08-26 08:35:00|10829.2|10824.2|10832.2|10827.2|10834.8|10829.8|10829|10824|26
1661503200000|2022-08-26 08:40:00|10832.3|10827.3|10826.7|10821.7|10833|10828|10826.7|10821.7|36
1661503500000|2022-08-26 08:45:00|10826.8|10821.8|10823.2|10818.2|10828|10823|10821.5|10816.5|142
1661503800000|2022-08-26 08:50:00|10823|10818|10821.8|10816.8|10824.2|10819.2|10820.7|10815.7|30
1661504100000|2022-08-26 08:55:00|10822|10817|10820.2|10815.2|10824.4|10819.4|10818.5|10813.5|75
1661504400000|2022-08-26 09:00:00|10820|10815|10819|10814|10821|10816|10817.5|10812.5|63
1661504700000|2022-08-26 09:05:00|10819.3|10814.3|10813.9|10808.9|10821|10816|10813.7|10808.7|102
1661505000000|2022-08-26 09:10:00|10813.5|10808.5|10815|10810|10816.7|10811.7|10812.2|10807.2|171
1661505300000|2022-08-26 09:15:00|10814.9|10809.9|10812.5|10807.5|10815.4|10810.4|10812.3|10807.3|57
1661505600000|2022-08-26 09:20:00|10812.4|10807.4|10810.8|10805.8|10813.4|10808.4|10810.4|10805.4|60
1661505900000|2022-08-26 09:25:00|10810.7|10805.7|10804.1|10799.1|10811.4|10806.4|10803.7|10798.7|111
1661506200000|2022-08-26 09:30:00|10803.9|10798.9|10805.3|10800.3|10806.3|10801.3|10801.5|10796.5|87
1661506500000|2022-08-26 09:35:00|10805.4|10800.4|10806.6|10801.6|10806.8|10801.8|10804.7|10799.7|101
1661506800000|2022-08-26 09:40:00|10806.3|10801.3|10805.4|10800.4|10806.6|10801.6|10805.4|10800.4|37
1661507100000|2022-08-26 09:45:00|10805.5|10800.5|10806.4|10801.4|10807|10802|10805.4|10800.4|17
1661507400000|2022-08-26 09:50:00|10806.6|10801.6|10807.4|10802.4|10809|10804|10806.3|10801.3|33
1661507700000|2022-08-26 09:55:00|10807.2|10802.2|10806.2|10801.2|10807.8|10802.8|10805.3|10800.3|21
1661508000000|2022-08-26 10:00:00|10806.1|10801.1|10805.6|10800.6|10807.3|10802.3|10805.3|10800.3|18
1661508300000|2022-08-26 10:05:00|10805.5|10800.5|10807.8|10802.8|10808.4|10803.4|10805.5|10800.5|35
1661508600000|2022-08-26 10:10:00|10807.7|10802.7|10807.5|10802.5|10809.1|10804.1|10807.1|10802.1|30
1661508900000|2022-08-26 10:15:00|10807.4|10802.4|10798.6|10793.6|10807.5|10802.5|10798|10793|165
1661509200000|2022-08-26 10:20:00|10798.5|10793.5|10796|10791|10798.7|10793.7|10795|10790|101
1661509500000|2022-08-26 10:25:00|10796.3|10791.3|10797.9|10792.9|10799.2|10794.2|10794.8|10789.8|84
1661509800000|2022-08-26 10:30:00|10797.7|10792.7|10798.2|10793.2|10800|10795|10795.5|10790.5|65
1661510100000|2022-08-26 10:35:00|10798.3|10793.3|10796.4|10791.4|10798.4|10793.4|10794.5|10789.5|39
1661510400000|2022-08-26 10:40:00|10796.2|10791.2|10792.8|10787.8|10796.5|10791.5|10790|10785|184
1661510700000|2022-08-26 10:45:00|10792.9|10787.9|10796.5|10791.5|10798.5|10793.5|10792.8|10787.8|190
1661511000000|2022-08-26 10:50:00|10796.7|10791.7|10798.3|10793.3|10799|10794|10796.6|10791.6|37
1661511300000|2022-08-26 10:55:00|10798.2|10793.2|10795.8|10790.8|10799.4|10794.4|10795.4|10790.4|69
1661511600000|2022-08-26 11:00:00|10795.9|10790.9|10801.4|10796.4|10803.4|10798.4|10795.7|10790.7|73
1661511900000|2022-08-26 11:05:00|10801.7|10796.7|10802.4|10797.4|10803|10798|10799.9|10794.9|38
1661512200000|2022-08-26 11:10:00|10802.1|10797.1|10802.9|10797.9|10805.2|10800.2|10801.6|10796.6|52
1661512500000|2022-08-26 11:15:00|10802.7|10797.7|10799.2|10794.2|10803|10798|10799.2|10794.2|37
1661512800000|2022-08-26 11:20:00|10799|10794|10801.7|10796.7|10802|10797|10797.9|10792.9|13
1661513100000|2022-08-26 11:25:00|10801.4|10796.4|10802.6|10797.6|10804.2|10799.2|10801|10796|16
1661513400000|2022-08-26 11:30:00|10802.9|10797.9|10807.3|10802.3|10807.8|10802.8|10801.4|10796.4|44
1661513700000|2022-08-26 11:35:00|10807.4|10802.4|10811.4|10806.4|10811.8|10806.8|10806.6|10801.6|74
1661514000000|2022-08-26 11:40:00|10811.7|10806.7|10813.6|10808.6|10813.9|10808.9|10811.4|10806.4|44
1661514300000|2022-08-26 11:45:00|10813.4|10808.4|10817.9|10812.9|10819.1|10814.1|10813.4|10808.4|87
1661514600000|2022-08-26 11:50:00|10817.6|10812.6|10815.1|10810.1|10820.4|10815.4|10815.1|10810.1|56
1661514900000|2022-08-26 11:55:00|10814.9|10809.9|10811.7|10806.7|10817.7|10812.7|10811.4|10806.4|68
1661515200000|2022-08-26 12:00:00|10811.8|10806.8|10811|10806|10812.4|10807.4|10805.7|10800.7|54
1661515500000|2022-08-26 12:05:00|10810.9|10805.9|10810.1|10805.1|10811|10806|10807.3|10802.3|91
1661515800000|2022-08-26 12:10:00|10810.4|10805.4|10803.2|10798.2|10810.5|10805.5|10802.9|10797.9|57
1661516100000|2022-08-26 12:15:00|10802.9|10797.9|10804.2|10799.2|10804.9|10799.9|10800.4|10795.4|77
1661516400000|2022-08-26 12:20:00|10804.5|10799.5|10803.1|10798.1|10807.8|10802.8|10801.4|10796.4|91
1661516700000|2022-08-26 12:25:00|10802.9|10797.9|10800.4|10795.4|10808|10803|10798.7|10793.7|28
1661517000000|2022-08-26 12:30:00|10800.5|10795.5|10792.2|10787.2|10801.6|10796.6|10784|10779|601
1661517300000|2022-08-26 12:35:00|10791.9|10786.9|10786.1|10781.1|10797.9|10792.9|10781.2|10776.2|345
1661517600000|2022-08-26 12:40:00|10785.8|10780.8|10795.7|10790.7|10802.1|10797.1|10784.4|10779.4|277
1661517900000|2022-08-26 12:45:00|10796.1|10791.1|10786.9|10781.9|10799.1|10794.1|10786.9|10781.9|329
1661518200000|2022-08-26 12:50:00|10786.8|10781.8|10786.8|10781.8|10791.2|10786.2|10783.8|10778.8|188
1661518500000|2022-08-26 12:55:00|10786.6|10781.6|10778.7|10773.7|10787.8|10782.8|10778.1|10773.1|238
1661518800000|2022-08-26 13:00:00|10778.6|10773.6|10776.2|10771.2|10781.1|10776.1|10772.7|10767.7|297
1661519100000|2022-08-26 13:05:00|10776.4|10771.4|10772.7|10767.7|10778.2|10773.2|10768.9|10763.9|188
1661519400000|2022-08-26 13:10:00|10772.6|10767.6|10769.2|10764.2|10774.6|10769.6|10767.9|10762.9|198
1661519700000|2022-08-26 13:15:00|10769.4|10764.4|10772|10767|10775|10770|10768.9|10763.9|106
1661520000000|2022-08-26 13:20:00|10771.9|10766.9|10772.6|10767.6|10776.7|10771.7|10768.4|10763.4|123
1661520300000|2022-08-26 13:25:00|10772.4|10767.4|10752.5|10747.5|10772.8|10767.8|10752.5|10747.5|896
1661520600000|2022-08-26 13:30:00|10752.6|10747.6|10748.9|10743.9|10756.8|10751.8|10746.2|10741.2|601
1661520900000|2022-08-26 13:35:00|10748.8|10743.8|10757.4|10752.4|10761.7|10756.7|10748.6|10743.6|398
1661521200000|2022-08-26 13:40:00|10757.2|10752.2|10755.9|10750.9|10758.6|10753.6|10750.6|10745.6|288
1661521500000|2022-08-26 13:45:00|10756|10751|10755.9|10750.9|10758.6|10753.6|10748.7|10743.7|279
1661521800000|2022-08-26 13:50:00|10756.4|10751.4|10755.3|10750.3|10759.3|10754.3|10753.7|10748.7|186
1661522100000|2022-08-26 13:55:00|10755.1|10750.1|10757.8|10752.8|10757.9|10752.9|10752.6|10747.6|102
1661522400000|2022-08-26 14:00:00|10757.9|10752.9|10790.2|10785.2|10803.4|10798.4|10757.5|10752.5|1039
1661522700000|2022-08-26 14:05:00|10790.6|10785.6|10745|10740|10796.2|10791.2|10744.6|10739.6|932
1661523000000|2022-08-26 14:10:00|10745.3|10740.3|10747.5|10742.5|10749.8|10744.8|10729.5|10724.5|1185
1661523300000|2022-08-26 14:15:00|10747.4|10742.4|10761.2|10756.2|10765.2|10760.2|10742.7|10737.7|624
1661523600000|2022-08-26 14:20:00|10760.9|10755.9|10773.2|10768.2|10779.9|10774.9|10759.7|10754.7|835
1661523900000|2022-08-26 14:25:00|10772.9|10767.9|10789.5|10784.5|10795.2|10790.2|10772.7|10767.7|537
1661524200000|2022-08-26 14:30:00|10789.4|10784.4|10784.7|10779.7|10797|10792|10782.7|10777.7|317
1661524500000|2022-08-26 14:35:00|10784.5|10779.5|10794.9|10789.9|10795.2|10790.2|10778.5|10773.5|481
1661524800000|2022-08-26 14:40:00|10794.7|10789.7|10797.5|10792.5|10798.2|10793.2|10792.2|10787.2|396
1661525100000|2022-08-26 14:45:00|10797.3|10792.3|10791.1|10786.1|10798.3|10793.3|10785.9|10780.9|317
1661525400000|2022-08-26 14:50:00|10790.9|10785.9|10804.7|10799.7|10806|10801|10790.9|10785.9|398
1661525700000|2022-08-26 14:55:00|10805|10800|10811.5|10806.5|10811.7|10806.7|10800.5|10795.5|355
1661526000000|2022-08-26 15:00:00|10811.7|10806.7|10814|10809|10814.7|10809.7|10805.2|10800.2|358
1661526300000|2022-08-26 15:05:00|10814.2|10809.2|10818.7|10813.7|10820.1|10815.1|10812.2|10807.2|279
1661526600000|2022-08-26 15:10:00|10818.8|10813.8|10826.3|10821.3|10830.2|10825.2|10818.8|10813.8|551
1661526900000|2022-08-26 15:15:00|10825.7|10820.7|10828.7|10823.7|10834.8|10829.8|10823.6|10818.6|285
1661527200000|2022-08-26 15:20:00|10828.9|10823.9|10829.2|10824.2|10840.1|10835.1|10828.7|10823.7|303
1661527500000|2022-08-26 15:25:00|10829.4|10824.4|10821.1|10816.1|10832.2|10827.2|10821.1|10816.1|294
1661527800000|2022-08-26 15:30:00|10820.7|10815.7|10827.2|10822.2|10829.6|10824.6|10818.9|10813.9|231
1661528100000|2022-08-26 15:35:00|10827.4|10822.4|10824.2|10819.2|10828.8|10823.8|10823.9|10818.9|114
1661528400000|2022-08-26 15:40:00|10824.5|10819.5|10824.9|10819.9|10825.7|10820.7|10818.2|10813.2|117
1661528700000|2022-08-26 15:45:00|10825|10820|10815.7|10810.7|10825.1|10820.1|10813.6|10808.6|294
1661529000000|2022-08-26 15:50:00|10815.5|10810.5|10807.8|10802.8|10816.5|10811.5|10803.5|10798.5|361
1661529300000|2022-08-26 15:55:00|10807.7|10802.7|10823.7|10818.7|10825|10820|10807.4|10802.4|231
1661529600000|2022-08-26 16:00:00|10823.3|10818.3|10825.5|10820.5|10827.6|10822.6|10821.8|10816.8|202
1661529900000|2022-08-26 16:05:00|10825.2|10820.2|10825.3|10820.3|10829.5|10824.5|10823|10818|178
1661530200000|2022-08-26 16:10:00|10825|10820|10819|10814|10825|10820|10818.6|10813.6|108
1661530500000|2022-08-26 16:15:00|10818.8|10813.8|10828.5|10823.5|10828.6|10823.6|10818.3|10813.3|116
1661530800000|2022-08-26 16:20:00|10828.6|10823.6|10828|10823|10828.9|10823.9|10824.9|10819.9|65
1661531100000|2022-08-26 16:25:00|10827.9|10822.9|10834.1|10829.1|10834.1|10829.1|10827.5|10822.5|75
1661531400000|2022-08-26 16:30:00|10833.9|10828.9|10835.6|10830.6|10839|10834|10831.5|10826.5|326
1661531700000|2022-08-26 16:35:00|10835.4|10830.4|10837.4|10832.4|10839|10834|10835.1|10830.1|74
1661532000000|2022-08-26 16:40:00|10837.5|10832.5|10844.6|10839.6|10844.6|10839.6|10837.4|10832.4|288
1661532300000|2022-08-26 16:45:00|10844.7|10839.7|10840.6|10835.6|10846.1|10841.1|10837.6|10832.6|120
1661532600000|2022-08-26 16:50:00|10840.8|10835.8|10843.9|10838.9|10845.6|10840.6|10840.7|10835.7|79
1661532900000|2022-08-26 16:55:00|10844.1|10839.1|10842|10837|10845.1|10840.1|10840.2|10835.2|90
1661533200000|2022-08-26 17:00:00|10842.2|10837.2|10843.8|10838.8|10845.1|10840.1|10838.9|10833.9|63
1661533500000|2022-08-26 17:05:00|10843.6|10838.6|10846.1|10841.1|10847|10842|10843.3|10838.3|89
1661533800000|2022-08-26 17:10:00|10845.9|10840.9|10851.2|10846.2|10852.1|10847.1|10845.3|10840.3|126
1661534100000|2022-08-26 17:15:00|10851.6|10846.6|10854.4|10849.4|10854.4|10849.4|10846.6|10841.6|76
1661534400000|2022-08-26 17:20:00|10854.3|10849.3|10853.6|10848.6|10857.1|10852.1|10852.6|10847.6|92
1661534700000|2022-08-26 17:25:00|10853.4|10848.4|10854.6|10849.6|10856.1|10851.1|10853.4|10848.4|59
1661535000000|2022-08-26 17:30:00|10854.5|10849.5|10854.7|10849.7|10855.3|10850.3|10853.8|10848.8|93
1661535300000|2022-08-26 17:35:00|10854.6|10849.6|10855.9|10850.9|10856.2|10851.2|10853.5|10848.5|54
1661535600000|2022-08-26 17:40:00|10855.6|10850.6|10854.6|10849.6|10857.9|10852.9|10854.6|10849.6|42
1661535900000|2022-08-26 17:45:00|10854.7|10849.7|10852.8|10847.8|10854.9|10849.9|10852.7|10847.7|216
1661536200000|2022-08-26 17:50:00|10853|10848|10849.8|10844.8|10853.1|10848.1|10849.1|10844.1|80
1661536500000|2022-08-26 17:55:00|10849.6|10844.6|10849.8|10844.8|10852.1|10847.1|10848.9|10843.9|112
1661536800000|2022-08-26 18:00:00|10849.6|10844.6|10848.7|10843.7|10850.6|10845.6|10847.7|10842.7|48
1661537100000|2022-08-26 18:05:00|10848.9|10843.9|10854.4|10849.4|10854.6|10849.6|10848|10843|21
1661537400000|2022-08-26 18:10:00|10854.6|10849.6|10848.9|10843.9|10854.9|10849.9|10847.2|10842.2|362
1661537700000|2022-08-26 18:15:00|10849.1|10844.1|10857.7|10852.7|10859|10854|10848.7|10843.7|54
1661538000000|2022-08-26 18:20:00|10857.3|10852.3|10855.1|10850.1|10857.4|10852.4|10851.6|10846.6|292
1661538300000|2022-08-26 18:25:00|10855.2|10850.2|10853.1|10848.1|10856.4|10851.4|10852.7|10847.7|47
1661538600000|2022-08-26 18:30:00|10853.2|10848.2|10854.4|10849.4|10855.7|10850.7|10853.2|10848.2|37
1661538900000|2022-08-26 18:35:00|10854.3|10849.3|10850.7|10845.7|10854.6|10849.6|10850.4|10845.4|60
1661539200000|2022-08-26 18:40:00|10850.9|10845.9|10849|10844|10850.9|10845.9|10847.7|10842.7|33
1661539500000|2022-08-26 18:45:00|10848.7|10843.7|10853.3|10848.3|10853.9|10848.9|10848.5|10843.5|26
1661539800000|2022-08-26 18:50:00|10853.1|10848.1|10856.1|10851.1|10857.2|10852.2|10852.6|10847.6|37
1661540100000|2022-08-26 18:55:00|10856.2|10851.2|10855.2|10850.2|10857.4|10852.4|10854.5|10849.5|156
1661540400000|2022-08-26 19:00:00|10855.3|10850.3|10856.9|10851.9|10857.4|10852.4|10853.1|10848.1|31
1661540700000|2022-08-26 19:05:00|10856.6|10851.6|10859.4|10854.4|10862.6|10857.6|10856.6|10851.6|100
1661541000000|2022-08-26 19:10:00|10859.7|10854.7|10856.1|10851.1|10860.5|10855.5|10855.8|10850.8|38
1661541300000|2022-08-26 19:15:00|10856.3|10851.3|10858|10853|10859.5|10854.5|10856|10851|15
1661541600000|2022-08-26 19:20:00|10857.8|10852.8|10857.8|10852.8|10860.5|10855.5|10857.4|10852.4|21
1661541900000|2022-08-26 19:25:00|10857.9|10852.9|10858.5|10853.5|10860|10855|10857.5|10852.5|73
1661542200000|2022-08-26 19:30:00|10858.4|10853.4|10857.2|10852.2|10859|10854|10855.2|10850.2|34
1661542500000|2022-08-26 19:35:00|10857|10852|10855.3|10850.3|10859.3|10854.3|10855.3|10850.3|37
1661542800000|2022-08-26 19:40:00|10855.4|10850.4|10857.5|10852.5|10858.8|10853.8|10855|10850|30
1661543100000|2022-08-26 19:45:00|10857.8|10852.8|10856.6|10851.6|10860.4|10855.4|10856.3|10851.3|24
1661543400000|2022-08-26 19:50:00|10856.8|10851.8|10857|10852|10858.8|10853.8|10855.3|10850.3|45
1661543700000|2022-08-26 19:55:00|10856.8|10851.8|10857.5|10852.5|10858.3|10853.3|10855.3|10850.3|42
1661544000000|2022-08-26 20:00:00|10857.6|10852.6|10856.5|10851.5|10858.3|10853.3|10855.3|10850.3|40
1661544300000|2022-08-26 20:05:00|10856.3|10851.3|10856.2|10851.2|10857.7|10852.7|10855.1|10850.1|44
1661544600000|2022-08-26 20:10:00|10854.7|10849.7|10857|10852|10857.2|10852.2|10854.1|10849.1|25
1661544900000|2022-08-26 20:15:00|10856.9|10851.9|10858.6|10853.6|10859|10854|10856.5|10851.5|103
1661545200000|2022-08-26 20:20:00|10858.8|10853.8|10855.3|10850.3|10858.8|10853.8|10854.8|10849.8|17
1661545500000|2022-08-26 20:25:00|10853.9|10848.9|10854|10849|10856.3|10851.3|10853.9|10848.9|68
1661545800000|2022-08-26 20:30:00|10854.1|10849.1|10855.5|10850.5|10855.9|10850.9|10853.8|10848.8|9
1661546100000|2022-08-26 20:35:00|10855.6|10850.6|10858.8|10853.8|10859.2|10854.2|10855.6|10850.6|12
1661546400000|2022-08-26 20:40:00|10859|10854|10857.1|10852.1|10859.3|10854.3|10856.3|10851.3|8
1661546700000|2022-08-26 20:45:00|10857.3|10852.3|10858.8|10853.8|10859|10854|10856.5|10851.5|7
1661547000000|2022-08-26 20:50:00|10859|10854|10858.5|10853.5|10860|10855|10857.8|10852.8|10
1661547300000|2022-08-26 20:55:00|10858|10853|10858.8|10851.8|10859.4|10854.4|10856.5|10851.5|8
1661731200000|2022-08-29 00:00:00|10895|10890|10893.5|10888.5|10895.8|10890.8|10888.8|10883.8|130
1661731500000|2022-08-29 00:05:00|10893.4|10888.4|10898.9|10893.9|10900.3|10895.3|10892.6|10887.6|53
1661731800000|2022-08-29 00:10:00|10898.8|10893.8|10896.5|10891.5|10899.4|10894.4|10894.3|10889.3|42
1661732100000|2022-08-29 00:15:00|10896.3|10891.3|10892.1|10887.1|10896.3|10891.3|10890.8|10885.8|37
1661732400000|2022-08-29 00:20:00|10892.2|10887.2|10894.7|10889.7|10895.1|10890.1|10890.1|10885.1|16
1661732700000|2022-08-29 00:25:00|10894.6|10889.6|10893.4|10888.4|10897.3|10892.3|10893.3|10888.3|13
1661733000000|2022-08-29 00:30:00|10893.6|10888.6|10896.9|10891.9|10897.6|10892.6|10890.8|10885.8|36
1661733300000|2022-08-29 00:35:00|10897|10892|10898|10893|10898.6|10893.6|10896.1|10891.1|24
1661733600000|2022-08-29 00:40:00|10898.3|10893.3|10901.3|10896.3|10902.6|10897.6|10898.3|10893.3|65
1661733900000|2022-08-29 00:45:00|10901.4|10896.4|10901.9|10896.9|10902.8|10897.8|10901.1|10896.1|106
1661734200000|2022-08-29 00:50:00|10901.8|10896.8|10902.2|10897.2|10903.6|10898.6|10901.1|10896.1|107
1661734500000|2022-08-29 00:55:00|10902.4|10897.4|10904.8|10899.8|10906|10901|10902.2|10897.2|116
1661734800000|2022-08-29 01:00:00|10904.7|10899.7|10902.8|10897.8|10905.7|10900.7|10902|10897|23
1661735100000|2022-08-29 01:05:00|10902.7|10897.7|10898.2|10893.2|10902.8|10897.8|10898.2|10893.2|37
1661735400000|2022-08-29 01:10:00|10898.1|10893.1|10901.1|10896.1|10901.5|10896.5|10896.8|10891.8|30
1661735700000|2022-08-29 01:15:00|10901.3|10896.3|10902.8|10897.8|10902.8|10897.8|10899.8|10894.8|37
1661736000000|2022-08-29 01:20:00|10902.7|10897.7|10908.9|10903.9|10908.9|10903.9|10902.1|10897.1|74
1661736300000|2022-08-29 01:25:00|10908.7|10903.7|10906.4|10901.4|10909.8|10904.8|10906.2|10901.2|60
1661736600000|2022-08-29 01:30:00|10906.2|10901.2|10910|10905|10910.3|10905.3|10905.4|10900.4|345
1661736900000|2022-08-29 01:35:00|10909.9|10904.9|10914.4|10909.4|10917.5|10912.5|10909.1|10904.1|131
1661737200000|2022-08-29 01:40:00|10914.2|10909.2|10908.1|10903.1|10915|10910|10907.3|10902.3|94
1661737500000|2022-08-29 01:45:00|10908.3|10903.3|10906.7|10901.7|10913.3|10908.3|10906.7|10901.7|101
1661737800000|2022-08-29 01:50:00|10906.9|10901.9|10907.4|10902.4|10908.2|10903.2|10905.2|10900.2|36
1661738100000|2022-08-29 01:55:00|10907.5|10902.5|10907.4|10902.4|10909.4|10904.4|10906.7|10901.7|51
1661738400000|2022-08-29 02:00:00|10907.5|10902.5|10910.6|10905.6|10912|10907|10907.5|10902.5|24
1661738700000|2022-08-29 02:05:00|10910.5|10905.5|10911.2|10906.2|10911.4|10906.4|10907.1|10902.1|19
1661739000000|2022-08-29 02:10:00|10911.1|10906.1|10910.1|10905.1|10914|10909|10909.9|10904.9|14
1661739300000|2022-08-29 02:15:00|10910.2|10905.2|10907.8|10902.8|10911.4|10906.4|10907.8|10902.8|15
1661739600000|2022-08-29 02:20:00|10907.9|10902.9|10906.2|10901.2|10907.9|10902.9|10906.1|10901.1|30
1661739900000|2022-08-29 02:25:00|10906.1|10901.1|10906.6|10901.6|10907.6|10902.6|10904.1|10899.1|40
1661740200000|2022-08-29 02:30:00|10906.8|10901.8|10902.1|10897.1|10907.2|10902.2|10902.1|10897.1|44
1661740500000|2022-08-29 02:35:00|10902.3|10897.3|10904.6|10899.6|10904.9|10899.9|10901.9|10896.9|40
1661740800000|2022-08-29 02:40:00|10904.4|10899.4|10907.6|10902.6|10908.8|10903.8|10903.6|10898.6|66
1661741100000|2022-08-29 02:45:00|10907.5|10902.5|10908.9|10903.9|10908.9|10903.9|10905.7|10900.7|41
1661741400000|2022-08-29 02:50:00|10908.8|10903.8|10906.3|10901.3|10909|10904|10905.1|10900.1|82
1661741700000|2022-08-29 02:55:00|10906.5|10901.5|10907|10902|10907.8|10902.8|10904.8|10899.8|17
1661742000000|2022-08-29 03:00:00|10906.8|10901.8|10907.2|10902.2|10909.3|10904.3|10905.8|10900.8|23
1661742300000|2022-08-29 03:05:00|10907|10902|10907.5|10902.5|10908.3|10903.3|10906.7|10901.7|24
1661742600000|2022-08-29 03:10:00|10907.3|10902.3|10910|10905|10910.3|10905.3|10906.2|10901.2|30
1661742900000|2022-08-29 03:15:00|10910.4|10905.4|10911.5|10906.5|10911.6|10906.6|10908.8|10903.8|29
1661743200000|2022-08-29 03:20:00|10911.6|10906.6|10910.8|10905.8|10911.8|10906.8|10909.8|10904.8|30
1661743500000|2022-08-29 03:25:00|10911|10906|10911.9|10906.9|10911.9|10906.9|10910|10905|3
1661743800000|2022-08-29 03:30:00|10911.8|10906.8|10910.6|10905.6|10912.2|10907.2|10910.3|10905.3|12
1661744100000|2022-08-29 03:35:00|10910.5|10905.5|10911.5|10906.5|10911.6|10906.6|10909|10904|31
1661744400000|2022-08-29 03:40:00|10911.3|10906.3|10911.3|10906.3|10912.4|10907.4|10910.5|10905.5|21
1661744700000|2022-08-29 03:45:00|10911.5|10906.5|10911.6|10906.6|10912.3|10907.3|10910.8|10905.8|17
1661745000000|2022-08-29 03:50:00|10911.7|10906.7|10913.5|10908.5|10915.4|10910.4|10911.7|10906.7|41
1661745300000|2022-08-29 03:55:00|10913.3|10908.3|10912.1|10907.1|10913.5|10908.5|10911.4|10906.4|29
1661745600000|2022-08-29 04:00:00|10912.3|10907.3|10910.6|10905.6|10912.6|10907.6|10909.8|10904.8|42
1661745900000|2022-08-29 04:05:00|10910.5|10905.5|10910.1|10905.1|10912|10907|10909.7|10904.7|18
1661746200000|2022-08-29 04:10:00|10910.3|10905.3|10911.5|10906.5|10912.2|10907.2|10909.3|10904.3|12
1661746500000|2022-08-29 04:15:00|10911.3|10906.3|10916|10911|10916.1|10911.1|10910.8|10905.8|6
1661746800000|2022-08-29 04:20:00|10915.9|10910.9|10915.4|10910.4|10916.6|10911.6|10914.5|10909.5|14
1661747100000|2022-08-29 04:25:00|10915.3|10910.3|10915.8|10910.8|10917.5|10912.5|10915.1|10910.1|11
1661747400000|2022-08-29 04:30:00|10915.7|10910.7|10919.4|10914.4|10919.7|10914.7|10915.5|10910.5|38
1661747700000|2022-08-29 04:35:00|10919.5|10914.5|10919.6|10914.6|10922.4|10917.4|10919.2|10914.2|67
1661748000000|2022-08-29 04:40:00|10919.5|10914.5|10922.5|10917.5|10922.6|10917.6|10919.5|10914.5|106
1661748300000|2022-08-29 04:45:00|10922.6|10917.6|10924.1|10919.1|10925.1|10920.1|10922.4|10917.4|46
1661748600000|2022-08-29 04:50:00|10924|10919|10922.6|10917.6|10924.1|10919.1|10921.5|10916.5|24
1661748900000|2022-08-29 04:55:00|10922.8|10917.8|10923|10918|10923.5|10918.5|10920.8|10915.8|16
1661749200000|2022-08-29 05:00:00|10922.7|10917.7|10924.2|10919.2|10925.2|10920.2|10921.7|10916.7|34
1661749500000|2022-08-29 05:05:00|10924.6|10919.6|10926.7|10921.7|10927.3|10922.3|10924.4|10919.4|124
1661749800000|2022-08-29 05:10:00|10926.5|10921.5|10924.5|10919.5|10926.7|10921.7|10923.5|10918.5|279
1661750100000|2022-08-29 05:15:00|10924.6|10919.6|10922.9|10917.9|10924.7|10919.7|10920.6|10915.6|139
1661750400000|2022-08-29 05:20:00|10923|10918|10922.8|10917.8|10924.2|10919.2|10922|10917|146
1661750700000|2022-08-29 05:25:00|10922.6|10917.6|10920.3|10915.3|10922.6|10917.6|10917.6|10912.6|39
1661751000000|2022-08-29 05:30:00|10920.4|10915.4|10919.6|10914.6|10922.6|10917.6|10918.3|10913.3|27
1661751300000|2022-08-29 05:35:00|10919.8|10914.8|10920.1|10915.1|10920.8|10915.8|10918.7|10913.7|27
1661751600000|2022-08-29 05:40:00|10920|10915|10920.8|10915.8|10921.8|10916.8|10919|10914|12
1661751900000|2022-08-29 05:45:00|10920.9|10915.9|10919.5|10914.5|10921.1|10916.1|10917|10912|32
1661752200000|2022-08-29 05:50:00|10919.6|10914.6|10918.2|10913.2|10920.6|10915.6|10918|10913|33
1661752500000|2022-08-29 05:55:00|10918.3|10913.3|10916.6|10911.6|10921.1|10916.1|10914.9|10909.9|76
1661752800000|2022-08-29 06:00:00|10916.8|10911.8|10915|10910|10918.8|10913.8|10914.2|10909.2|129
1661753100000|2022-08-29 06:05:00|10915.1|10910.1|10908|10903|10915.1|10910.1|10905.9|10900.9|200
1661753400000|2022-08-29 06:10:00|10908.1|10903.1|10912.5|10907.5|10912.5|10907.5|10906.7|10901.7|92
1661753700000|2022-08-29 06:15:00|10912.6|10907.6|10913.3|10908.3|10915.1|10910.1|10910.8|10905.8|126
1661754000000|2022-08-29 06:20:00|10913.1|10908.1|10908.8|10903.8|10915.4|10910.4|10908|10903|221
1661754300000|2022-08-29 06:25:00|10908.9|10903.9|10908.7|10903.7|10911.8|10906.8|10907.8|10902.8|111
1661754600000|2022-08-29 06:30:00|10908.5|10903.5|10904.5|10899.5|10909.3|10904.3|10903.9|10898.9|62
1661754900000|2022-08-29 06:35:00|10904.6|10899.6|10900.6|10895.6|10905.1|10900.1|10900|10895|192
1661755200000|2022-08-29 06:40:00|10900.5|10895.5|10900.3|10895.3|10904.7|10899.7|10900.3|10895.3|50
1661755500000|2022-08-29 06:45:00|10900.4|10895.4|10907.1|10902.1|10907.3|10902.3|10899.6|10894.6|46
1661755800000|2022-08-29 06:50:00|10907.3|10902.3|10904|10899|10907.6|10902.6|10904|10899|73
1661756100000|2022-08-29 06:55:00|10904.1|10899.1|10906|10901|10907.3|10902.3|10902.8|10897.8|31
1661756400000|2022-08-29 07:00:00|10906.1|10901.1|10900.5|10895.5|10910|10905|10897|10892|203
1661756700000|2022-08-29 07:05:00|10901|10896|10898.3|10893.3|10902|10897|10895.8|10890.8|94
1661757000000|2022-08-29 07:10:00|10898.2|10893.2|10900|10895|10902.1|10897.1|10898.1|10893.1|144
1661757300000|2022-08-29 07:15:00|10899.6|10894.6|10903.7|10898.7|10904.3|10899.3|10899.6|10894.6|49
1661757600000|2022-08-29 07:20:00|10903.5|10898.5|10895.3|10890.3|10904|10899|10895|10890|69
1661757900000|2022-08-29 07:25:00|10895.2|10890.2|10900|10895|10900.1|10895.1|10894.7|10889.7|22
1661758200000|2022-08-29 07:30:00|10900.1|10895.1|10904.7|10899.7|10907.4|10902.4|10898|10893|85
1661758500000|2022-08-29 07:35:00|10904.8|10899.8|10898.5|10893.5|10905|10900|10897.9|10892.9|67
1661758800000|2022-08-29 07:40:00|10898.3|10893.3|10904|10899|10904.2|10899.2|10898.3|10893.3|68
1661759100000|2022-08-29 07:45:00|10903.8|10898.8|10899.6|10894.6|10906.5|10901.5|10896.7|10891.7|48
1661759400000|2022-08-29 07:50:00|10899.8|10894.8|10900.1|10895.1|10903|10898|10897.5|10892.5|116
1661759700000|2022-08-29 07:55:00|10900.2|10895.2|10900.7|10895.7|10901.6|10896.6|10897.3|10892.3|154
1661760000000|2022-08-29 08:00:00|10900.9|10895.9|10904.8|10899.8|10905|10900|10899.2|10894.2|54
1661760300000|2022-08-29 08:05:00|10904.7|10899.7|10906.5|10901.5|10907|10902|10902.6|10897.6|86
1661760600000|2022-08-29 08:10:00|10906.6|10901.6|10913.7|10908.7|10914.4|10909.4|10906.6|10901.6|98
1661760900000|2022-08-29 08:15:00|10913.9|10908.9|10908.7|10903.7|10915.1|10910.1|10908.7|10903.7|65
1661761200000|2022-08-29 08:20:00|10908.6|10903.6|10914|10909|10914.4|10909.4|10907.9|10902.9|41
1661761500000|2022-08-29 08:25:00|10914.2|10909.2|10915.7|10910.7|10915.7|10910.7|10910.9|10905.9|59
1661761800000|2022-08-29 08:30:00|10915.9|10910.9|10916.7|10911.7|10920|10915|10914.1|10909.1|68
1661762100000|2022-08-29 08:35:00|10916.6|10911.6|10914.7|10909.7|10916.9|10911.9|10912.9|10907.9|26
1661762400000|2022-08-29 08:40:00|10914.5|10909.5|10908.4|10903.4|10915.5|10910.5|10908.3|10903.3|44
1661762700000|2022-08-29 08:45:00|10908.6|10903.6|10911|10906|10912.8|10907.8|10908.3|10903.3|81
1661763000000|2022-08-29 08:50:00|10911.1|10906.1|10908.8|10903.8|10913.3|10908.3|10907.5|10902.5|29
1661763300000|2022-08-29 08:55:00|10908.6|10903.6|10906.3|10901.3|10909.3|10904.3|10905.4|10900.4|74
1661763600000|2022-08-29 09:00:00|10906.1|10901.1|10904.6|10899.6|10906.2|10901.2|10902.1|10897.1|158
1661763900000|2022-08-29 09:05:00|10904.7|10899.7|10904.3|10899.3|10905.2|10900.2|10902|10897|47
1661764200000|2022-08-29 09:10:00|10904.2|10899.2|10890.6|10885.6|10904.3|10899.3|10889.6|10884.6|170
1661764500000|2022-08-29 09:15:00|10890.7|10885.7|10894|10889|10895.6|10890.6|10890.7|10885.7|113
1661764800000|2022-08-29 09:20:00|10894.1|10889.1|10886.4|10881.4|10894.1|10889.1|10885.4|10880.4|132
1661765100000|2022-08-29 09:25:00|10886.5|10881.5|10891|10886|10891.8|10886.8|10886.5|10881.5|78
1661765400000|2022-08-29 09:30:00|10890.9|10885.9|10889.2|10884.2|10891.9|10886.9|10888.7|10883.7|55
1661765700000|2022-08-29 09:35:00|10889.8|10884.8|10890.7|10885.7|10892.5|10887.5|10888.4|10883.4|65
1661766000000|2022-08-29 09:40:00|10890.6|10885.6|10891.1|10886.1|10892.4|10887.4|10888.6|10883.6|30
1661766300000|2022-08-29 09:45:00|10891.2|10886.2|10890.4|10885.4|10892.6|10887.6|10887.4|10882.4|37
1661766600000|2022-08-29 09:50:00|10890.2|10885.2|10889.1|10884.1|10890.9|10885.9|10886.9|10881.9|49
1661766900000|2022-08-29 09:55:00|10888.9|10883.9|10883.6|10878.6|10889.1|10884.1|10881|10876|78
1661767200000|2022-08-29 10:00:00|10883.4|10878.4|10881.8|10876.8|10885.7|10880.7|10880.7|10875.7|90
1661767500000|2022-08-29 10:05:00|10881.6|10876.6|10882.5|10877.5|10885.6|10880.6|10881.1|10876.1|38
1661767800000|2022-08-29 10:10:00|10882.6|10877.6|10878.6|10873.6|10883.5|10878.5|10878.6|10873.6|54
1661768100000|2022-08-29 10:15:00|10878.8|10873.8|10879|10874|10880.6|10875.6|10878.6|10873.6|20
1661768400000|2022-08-29 10:20:00|10879.2|10874.2|10869.5|10864.5|10880.4|10875.4|10869.2|10864.2|164
1661768700000|2022-08-29 10:25:00|10869.6|10864.6|10867.9|10862.9|10873.1|10868.1|10867.9|10862.9|106
1661769000000|2022-08-29 10:30:00|10867.7|10862.7|10865.5|10860.5|10869.5|10864.5|10864.1|10859.1|156
1661769300000|2022-08-29 10:35:00|10865.4|10860.4|10861.9|10856.9|10867|10862|10861.9|10856.9|132
1661769600000|2022-08-29 10:40:00|10862|10857|10856.8|10851.8|10862|10857|10856.7|10851.7|221
1661769900000|2022-08-29 10:45:00|10857.1|10852.1|10858.9|10853.9|10860.5|10855.5|10856.4|10851.4|46
1661770200000|2022-08-29 10:50:00|10858.5|10853.5|10863.5|10858.5|10866.8|10861.8|10858|10853|214
1661770500000|2022-08-29 10:55:00|10863.4|10858.4|10866.5|10861.5|10867.2|10862.2|10863.4|10858.4|72
1661770800000|2022-08-29 11:00:00|10866.7|10861.7|10867.3|10862.3|10867.6|10862.6|10863.2|10858.2|69
1661771100000|2022-08-29 11:05:00|10867.4|10862.4|10869|10864|10870.3|10865.3|10866.1|10861.1|35
1661771400000|2022-08-29 11:10:00|10869.1|10864.1|10873.2|10868.2|10873.5|10868.5|10868.5|10863.5|81
1661771700000|2022-08-29 11:15:00|10873|10868|10870|10865|10873|10868|10866.2|10861.2|63
1661772000000|2022-08-29 11:20:00|10869.9|10864.9|10876.6|10871.6|10876.7|10871.7|10868.9|10863.9|86
1661772300000|2022-08-29 11:25:00|10876.8|10871.8|10878.6|10873.6|10879.7|10874.7|10875.6|10870.6|105
1661772600000|2022-08-29 11:30:00|10878.4|10873.4|10875.3|10870.3|10879.9|10874.9|10874.6|10869.6|64
1661772900000|2022-08-29 11:35:00|10875|10870|10873.1|10868.1|10877.1|10872.1|10870.6|10865.6|73
1661773200000|2022-08-29 11:40:00|10873.3|10868.3|10868.9|10863.9|10873.6|10868.6|10868.6|10863.6|62
1661773500000|2022-08-29 11:45:00|10869.1|10864.1|10867.5|10862.5|10871|10866|10863.2|10858.2|132
1661773800000|2022-08-29 11:50:00|10867.2|10862.2|10858.5|10853.5|10867.8|10862.8|10854.6|10849.6|224
1661774100000|2022-08-29 11:55:00|10858.6|10853.6|10856.4|10851.4|10860.5|10855.5|10855.4|10850.4|75
1661774400000|2022-08-29 12:00:00|10856.5|10851.5|10857.5|10852.5|10860.4|10855.4|10855.2|10850.2|92
1661774700000|2022-08-29 12:05:00|10857.4|10852.4|10864.4|10859.4|10864.4|10859.4|10857.2|10852.2|68
1661775000000|2022-08-29 12:10:00|10865|10860|10867|10862|10868.7|10863.7|10864|10859|72
1661775300000|2022-08-29 12:15:00|10866.9|10861.9|10866|10861|10867.9|10862.9|10863.7|10858.7|45
1661775600000|2022-08-29 12:20:00|10865.7|10860.7|10848|10843|10866|10861|10846.9|10841.9|163
1661775900000|2022-08-29 12:25:00|10848.1|10843.1|10835.6|10830.6|10848.5|10843.5|10834.9|10829.9|634
1661776200000|2022-08-29 12:30:00|10835.3|10830.3|10840|10835|10841|10836|10833.2|10828.2|335
1661776500000|2022-08-29 12:35:00|10840.3|10835.3|10836|10831|10841|10836|10834.4|10829.4|167
1661776800000|2022-08-29 12:40:00|10835.8|10830.8|10842.6|10837.6|10843|10838|10835.5|10830.5|166
1661777100000|2022-08-29 12:45:00|10842.5|10837.5|10833.2|10828.2|10843.5|10838.5|10829|10824|441
1661777400000|2022-08-29 12:50:00|10833.1|10828.1|10843.3|10838.3|10843.5|10838.5|10829.7|10824.7|216
1661777700000|2022-08-29 12:55:00|10843.1|10838.1|10845.1|10840.1|10846|10841|10841|10836|171
1661778000000|2022-08-29 13:00:00|10845.2|10840.2|10846.5|10841.5|10849.4|10844.4|10843.7|10838.7|240
1661778300000|2022-08-29 13:05:00|10846.3|10841.3|10845.6|10840.6|10851.5|10846.5|10843.5|10838.5|122
1661778600000|2022-08-29 13:10:00|10845.8|10840.8|10848.6|10843.6|10852.1|10847.1|10842|10837|368
1661778900000|2022-08-29 13:15:00|10848.5|10843.5|10854.7|10849.7|10856.5|10851.5|10848.3|10843.3|203
1661779200000|2022-08-29 13:20:00|10854.9|10849.9|10849.9|10844.9|10856.2|10851.2|10848.1|10843.1|96
1661779500000|2022-08-29 13:25:00|10849.8|10844.8|10847.9|10842.9|10851.2|10846.2|10847.1|10842.1|73
1661779800000|2022-08-29 13:30:00|10848|10843|10843.8|10838.8|10851.8|10846.8|10839.3|10834.3|230
1661780100000|2022-08-29 13:35:00|10843.7|10838.7|10845.2|10840.2|10847.1|10842.1|10842.6|10837.6|128
1661780400000|2022-08-29 13:40:00|10845.3|10840.3|10846.5|10841.5|10847.4|10842.4|10840.1|10835.1|136
1661780700000|2022-08-29 13:45:00|10846.4|10841.4|10842.6|10837.6|10850.4|10845.4|10840.1|10835.1|172
1661781000000|2022-08-29 13:50:00|10842.7|10837.7|10841.1|10836.1|10842.9|10837.9|10838.4|10833.4|148
1661781300000|2022-08-29 13:55:00|10840.9|10835.9|10843.3|10838.3|10844.2|10839.2|10834.6|10829.6|264
1661781600000|2022-08-29 14:00:00|10843.5|10838.5|10836.2|10831.2|10847.4|10842.4|10835.9|10830.9|288
1661781900000|2022-08-29 14:05:00|10836.5|10831.5|10833.6|10828.6|10836.7|10831.7|10828|10823|384
1661782200000|2022-08-29 14:10:00|10833.5|10828.5|10835|10830|10835.1|10830.1|10833|10828|120
1661782500000|2022-08-29 14:15:00|10835.1|10830.1|10830.4|10825.4|10836.5|10831.5|10826.4|10821.4|177
1661782800000|2022-08-29 14:20:00|10830.8|10825.8|10831.8|10826.8|10833.5|10828.5|10829.9|10824.9|139
1661783100000|2022-08-29 14:25:00|10831.6|10826.6|10832.1|10827.1|10834.2|10829.2|10829.9|10824.9|129
1661783400000|2022-08-29 14:30:00|10832.4|10827.4|10841.4|10836.4|10842.2|10837.2|10832.4|10827.4|180
1661783700000|2022-08-29 14:35:00|10841.5|10836.5|10853.5|10848.5|10853.5|10848.5|10841.5|10836.5|384
1661784000000|2022-08-29 14:40:00|10853.7|10848.7|10854.5|10849.5|10856.1|10851.1|10850.2|10845.2|162
1661784300000|2022-08-29 14:45:00|10854.2|10849.2|10862|10857|10863|10858|10853.5|10848.5|200
1661784600000|2022-08-29 14:50:00|10862.2|10857.2|10867.5|10862.5|10867.6|10862.6|10860|10855|344
1661784900000|2022-08-29 14:55:00|10867.6|10862.6|10869.8|10864.8|10871.3|10866.3|10866.3|10861.3|328
1661785200000|2022-08-29 15:00:00|10870|10865|10862.6|10857.6|10870|10865|10861.3|10856.3|218
1661785500000|2022-08-29 15:05:00|10862.5|10857.5|10867.1|10862.1|10868.5|10863.5|10861.4|10856.4|336
1661785800000|2022-08-29 15:10:00|10866.9|10861.9|10860.8|10855.8|10868|10863|10860.8|10855.8|221
1661786100000|2022-08-29 15:15:00|10860.9|10855.9|10857.7|10852.7|10863.7|10858.7|10857.4|10852.4|183
1661786400000|2022-08-29 15:20:00|10857.5|10852.5|10861.2|10856.2|10861.8|10856.8|10857.5|10852.5|69
1661786700000|2022-08-29 15:25:00|10860.8|10855.8|10860|10855|10864.4|10859.4|10859.3|10854.3|62
1661787000000|2022-08-29 15:30:00|10859.8|10854.8|10856.6|10851.6|10860.3|10855.3|10853.3|10848.3|85
1661787300000|2022-08-29 15:35:00|10856.8|10851.8|10856.9|10851.9|10858.1|10853.1|10851.6|10846.6|86
1661787600000|2022-08-29 15:40:00|10857|10852|10861.4|10856.4|10861.4|10856.4|10856.1|10851.1|92
1661787900000|2022-08-29 15:45:00|10861.2|10856.2|10857.1|10852.1|10861.4|10856.4|10856.8|10851.8|69
1661788200000|2022-08-29 15:50:00|10857.3|10852.3|10857.8|10852.8|10859.3|10854.3|10853.3|10848.3|61
1661788500000|2022-08-29 15:55:00|10857.7|10852.7|10855.8|10850.8|10858.3|10853.3|10854.8|10849.8|40
1661788800000|2022-08-29 16:00:00|10855.3|10850.3|10852.3|10847.3|10857.9|10852.9|10851.3|10846.3|159
1661789100000|2022-08-29 16:05:00|10852.4|10847.4|10855.6|10850.6|10855.8|10850.8|10851.3|10846.3|28
1661789400000|2022-08-29 16:10:00|10855.5|10850.5|10855.6|10850.6|10856.1|10851.1|10853.8|10848.8|46
1661789700000|2022-08-29 16:15:00|10855.5|10850.5|10850|10845|10855.5|10850.5|10848|10843|57
1661790000000|2022-08-29 16:20:00|10849.8|10844.8|10851.3|10846.3|10852.7|10847.7|10848|10843|42
1661790300000|2022-08-29 16:25:00|10850.8|10845.8|10852.1|10847.1|10852.9|10847.9|10849.1|10844.1|36
1661790600000|2022-08-29 16:30:00|10852.2|10847.2|10851.7|10846.7|10855.1|10850.1|10850.2|10845.2|72
1661790900000|2022-08-29 16:35:00|10851.6|10846.6|10852.3|10847.3|10854|10849|10851.3|10846.3|29
1661791200000|2022-08-29 16:40:00|10851.8|10846.8|10849.6|10844.6|10852.2|10847.2|10849|10844|34
1661791500000|2022-08-29 16:45:00|10849.5|10844.5|10843|10838|10850.6|10845.6|10841.7|10836.7|77
1661791800000|2022-08-29 16:50:00|10842.9|10837.9|10843.4|10838.4|10843.8|10838.8|10840.9|10835.9|62
1661792100000|2022-08-29 16:55:00|10843.3|10838.3|10841.7|10836.7|10845|10840|10841.7|10836.7|42
1661792400000|2022-08-29 17:00:00|10841.5|10836.5|10839.4|10834.4|10841.5|10836.5|10834.1|10829.1|119
1661792700000|2022-08-29 17:05:00|10839.5|10834.5|10839.8|10834.8|10840.1|10835.1|10837.6|10832.6|29
1661793000000|2022-08-29 17:10:00|10839.7|10834.7|10842|10837|10842.6|10837.6|10839|10834|46
1661793300000|2022-08-29 17:15:00|10841.5|10836.5|10846.7|10841.7|10847.5|10842.5|10841|10836|65
1661793600000|2022-08-29 17:20:00|10846.5|10841.5|10846|10841|10846.6|10841.6|10844.8|10839.8|21
1661793900000|2022-08-29 17:25:00|10846.1|10841.1|10846.6|10841.6|10847.1|10842.1|10845|10840|15
1661794200000|2022-08-29 17:30:00|10846.8|10841.8|10846.6|10841.6|10847.6|10842.6|10845.7|10840.7|36
1661794500000|2022-08-29 17:35:00|10846.9|10841.9|10848.3|10843.3|10848.8|10843.8|10846.6|10841.6|36
1661794800000|2022-08-29 17:40:00|10848.2|10843.2|10844.8|10839.8|10848.6|10843.6|10843.8|10838.8|38
1661795100000|2022-08-29 17:45:00|10844.7|10839.7|10846.2|10841.2|10846.3|10841.3|10842.5|10837.5|54
1661795400000|2022-08-29 17:50:00|10846|10841|10847.1|10842.1|10847.3|10842.3|10844.8|10839.8|23
1661795700000|2022-08-29 17:55:00|10847|10842|10848.3|10843.3|10848.8|10843.8|10845.8|10840.8|15
1661796000000|2022-08-29 18:00:00|10848.2|10843.2|10848.3|10843.3|10849.2|10844.2|10845.3|10840.3|36
1661796300000|2022-08-29 18:05:00|10847.8|10842.8|10849.9|10844.9|10849.9|10844.9|10847.2|10842.2|17
1661796600000|2022-08-29 18:10:00|10849.8|10844.8|10852.6|10847.6|10853.4|10848.4|10849.8|10844.8|59
1661796900000|2022-08-29 18:15:00|10852.3|10847.3|10854.8|10849.8|10856.4|10851.4|10852.3|10847.3|35
1661797200000|2022-08-29 18:20:00|10855.1|10850.1|10857.3|10852.3|10858.8|10853.8|10853.8|10848.8|60
1661797500000|2022-08-29 18:25:00|10857.1|10852.1|10856.6|10851.6|10857.6|10852.6|10855.8|10850.8|22
1661797800000|2022-08-29 18:30:00|10856.5|10851.5|10855.1|10850.1|10857.2|10852.2|10855.1|10850.1|29
1661798100000|2022-08-29 18:35:00|10855.3|10850.3|10853.6|10848.6|10855.3|10850.3|10853.1|10848.1|34
1661798400000|2022-08-29 18:40:00|10853.5|10848.5|10850.8|10845.8|10853.5|10848.5|10850.5|10845.5|26
1661798700000|2022-08-29 18:45:00|10850.5|10845.5|10853|10848|10853.5|10848.5|10850.3|10845.3|19
1661799000000|2022-08-29 18:50:00|10853.1|10848.1|10858.1|10853.1|10858.3|10853.3|10852.8|10847.8|31
1661799300000|2022-08-29 18:55:00|10858.2|10853.2|10861.3|10856.3|10863.4|10858.4|10857.8|10852.8|148
1661799600000|2022-08-29 19:00:00|10861.1|10856.1|10857.3|10852.3|10862.3|10857.3|10857.3|10852.3|133
1661799900000|2022-08-29 19:05:00|10857.4|10852.4|10856|10851|10858.9|10853.9|10855.9|10850.9|33
1661800200000|2022-08-29 19:10:00|10855.9|10850.9|10855.2|10850.2|10857.3|10852.3|10854.7|10849.7|23
1661800500000|2022-08-29 19:15:00|10855.3|10850.3|10857.5|10852.5|10857.6|10852.6|10854.4|10849.4|36
1661800800000|2022-08-29 19:20:00|10857.6|10852.6|10858.2|10853.2|10859.5|10854.5|10857.6|10852.6|14
1661801100000|2022-08-29 19:25:00|10858.3|10853.3|10860.2|10855.2|10861.3|10856.3|10858.3|10853.3|44
1661801400000|2022-08-29 19:30:00|10860|10855|10859.7|10854.7|10860.3|10855.3|10858.4|10853.4|54
1661801700000|2022-08-29 19:35:00|10859.8|10854.8|10858.2|10853.2|10860.1|10855.1|10857.9|10852.9|31
1661802000000|2022-08-29 19:40:00|10858.3|10853.3|10858|10853|10860|10855|10858|10853|8
1661802300000|2022-08-29 19:45:00|10858.1|10853.1|10857.8|10852.8|10858.8|10853.8|10857.7|10852.7|45
1661802600000|2022-08-29 19:50:00|10858|10853|10857.1|10852.1|10860.3|10855.3|10856|10851|94
1661802900000|2022-08-29 19:55:00|10857|10852|10857.6|10852.6|10859.3|10854.3|10855.7|10850.7|338
1661803200000|2022-08-29 20:00:00|10857.5|10852.5|10857.6|10852.6|10857.9|10852.9|10855|10850|28
1661803500000|2022-08-29 20:05:00|10857.4|10852.4|10858.9|10853.9|10859.2|10854.2|10856.5|10851.5|12
1661803800000|2022-08-29 20:10:00|10858.4|10853.4|10858.9|10853.9|10859.5|10854.5|10858.1|10853.1|4
1661804100000|2022-08-29 20:15:00|10858.8|10853.8|10857.6|10852.6|10859.4|10854.4|10857.6|10852.6|32
1661804400000|2022-08-29 20:20:00|10857.7|10852.7|10855.4|10850.4|10857.9|10852.9|10854.9|10849.9|10
1661804700000|2022-08-29 20:25:00|10855.7|10850.7|10855.9|10850.9|10857.2|10852.2|10854.7|10849.7|22
1661805000000|2022-08-29 20:30:00|10856|10851|10855.4|10850.4|10857.2|10852.2|10855.4|10850.4|9
1661805300000|2022-08-29 20:35:00|10855.5|10850.5|10856.4|10851.4|10856.7|10851.7|10855.5|10850.5|1
1661805600000|2022-08-29 20:40:00|10856.3|10851.3|10856.1|10851.1|10856.7|10851.7|10856.1|10851.1|6
1661805900000|2022-08-29 20:45:00|10855.9|10850.9|10855.2|10850.2|10856.2|10851.2|10855.2|10850.2|9
1661806200000|2022-08-29 20:50:00|10855.4|10850.4|10856.2|10851.2|10856.2|10851.2|10854.6|10849.6|12
1661806500000|2022-08-29 20:55:00|10856.6|10851.6|10857.7|10848.7|10857.7|10852.2|10854.8|10848.7|24
1661817600000|2022-08-30 00:00:00|10843.2|10838.2|10842.7|10837.7|10845.3|10840.3|10841.5|10836.5|108
1661817900000|2022-08-30 00:05:00|10842.5|10837.5|10843.3|10838.3|10843.3|10838.3|10840|10835|43
1661818200000|2022-08-30 00:10:00|10843.2|10838.2|10846.3|10841.3|10846.3|10841.3|10841.5|10836.5|41
1661818500000|2022-08-30 00:15:00|10846.2|10841.2|10844.9|10839.9|10846.3|10841.3|10842.7|10837.7|39
1661818800000|2022-08-30 00:20:00|10845.2|10840.2|10848.7|10843.7|10849.5|10844.5|10844.7|10839.7|36
1661819100000|2022-08-30 00:25:00|10848.4|10843.4|10846.2|10841.2|10848.7|10843.7|10846.2|10841.2|9
1661819400000|2022-08-30 00:30:00|10846.1|10841.1|10848.3|10843.3|10848.7|10843.7|10845.3|10840.3|13
1661819700000|2022-08-30 00:35:00|10848.2|10843.2|10850.8|10845.8|10851.3|10846.3|10848.2|10843.2|12
1661820000000|2022-08-30 00:40:00|10850.7|10845.7|10851.5|10846.5|10852.2|10847.2|10850.5|10845.5|17
1661820300000|2022-08-30 00:45:00|10851.7|10846.7|10848.2|10843.2|10851.7|10846.7|10847.3|10842.3|21
1661820600000|2022-08-30 00:50:00|10848.3|10843.3|10847.4|10842.4|10848.3|10843.3|10844.2|10839.2|30
1661820900000|2022-08-30 00:55:00|10847.6|10842.6|10845.9|10840.9|10848.4|10843.4|10844.1|10839.1|16
1661821200000|2022-08-30 01:00:00|10846.1|10841.1|10850.1|10845.1|10851.6|10846.6|10846.1|10841.1|38
1661821500000|2022-08-30 01:05:00|10849.8|10844.8|10846|10841|10849.8|10844.8|10846|10841|11
1661821800000|2022-08-30 01:10:00|10845.7|10840.7|10847.3|10842.3|10848.6|10843.6|10845|10840|24
1661822100000|2022-08-30 01:15:00|10847.5|10842.5|10842.3|10837.3|10847.6|10842.6|10840|10835|78
1661822400000|2022-08-30 01:20:00|10842|10837|10843.1|10838.1|10843.4|10838.4|10840.6|10835.6|38
1661822700000|2022-08-30 01:25:00|10843.2|10838.2|10844.9|10839.9|10848.1|10843.1|10842.6|10837.6|2
1661823000000|2022-08-30 01:30:00|10844.8|10839.8|10845.9|10840.9|10848.7|10843.7|10844.8|10839.8|25
1661823300000|2022-08-30 01:35:00|10846.3|10841.3|10849.7|10844.7|10850.7|10845.7|10846.2|10841.2|25
1661823600000|2022-08-30 01:40:00|10849.8|10844.8|10852.5|10847.5|10853.7|10848.7|10849.7|10844.7|37
1661823900000|2022-08-30 01:45:00|10852.7|10847.7|10856|10851|10856.3|10851.3|10851.7|10846.7|16
1661824200000|2022-08-30 01:50:00|10855.9|10850.9|10858.6|10853.6|10859.5|10854.5|10855.9|10850.9|169
1661824500000|2022-08-30 01:55:00|10858.7|10853.7|10860.4|10855.4|10861.4|10856.4|10858.4|10853.4|30
1661824800000|2022-08-30 02:00:00|10860.2|10855.2|10865.2|10860.2|10865.9|10860.9|10859.6|10854.6|64
1661825100000|2022-08-30 02:05:00|10865.1|10860.1|10864.2|10859.2|10867.4|10862.4|10862.1|10857.1|42
1661825400000|2022-08-30 02:10:00|10864.1|10859.1|10863.7|10858.7|10864.2|10859.2|10861.7|10856.7|53
1661825700000|2022-08-30 02:15:00|10863.8|10858.8|10864.7|10859.7|10866.7|10861.7|10863.2|10858.2|28
1661826000000|2022-08-30 02:20:00|10864.5|10859.5|10865.4|10860.4|10867.8|10862.8|10863.4|10858.4|35
1661826300000|2022-08-30 02:25:00|10865.3|10860.3|10865.8|10860.8|10868.2|10863.2|10864.6|10859.6|21
1661826600000|2022-08-30 02:30:00|10866|10861|10865.8|10860.8|10867.1|10862.1|10863.9|10858.9|33
1661826900000|2022-08-30 02:35:00|10865.7|10860.7|10864.1|10859.1|10866.4|10861.4|10864.1|10859.1|37
1661827200000|2022-08-30 02:40:00|10863.9|10858.9|10865.7|10860.7|10865.7|10860.7|10863.2|10858.2|13
1661827500000|2022-08-30 02:45:00|10865.3|10860.3|10862.1|10857.1|10865.7|10860.7|10862.1|10857.1|9
1661827800000|2022-08-30 02:50:00|10861.8|10856.8|10861.3|10856.3|10862.5|10857.5|10859.8|10854.8|36
1661828100000|2022-08-30 02:55:00|10861.5|10856.5|10861.2|10856.2|10861.5|10856.5|10859.7|10854.7|12
1661828400000|2022-08-30 03:00:00|10861.3|10856.3|10861|10856|10861.7|10856.7|10859.2|10854.2|42
1661828700000|2022-08-30 03:05:00|10861.2|10856.2|10860.8|10855.8|10863.3|10858.3|10860.2|10855.2|9
1661829000000|2022-08-30 03:10:00|10861.2|10856.2|10863.1|10858.1|10863.2|10858.2|10860.9|10855.9|29
1661829300000|2022-08-30 03:15:00|10862.9|10857.9|10863|10858|10863.7|10858.7|10860.9|10855.9|18
1661829600000|2022-08-30 03:20:00|10862.9|10857.9|10859.9|10854.9|10862.9|10857.9|10858.7|10853.7|10
1661829900000|2022-08-30 03:25:00|10859.7|10854.7|10860.2|10855.2|10861.8|10856.8|10859.7|10854.7|12
1661830200000|2022-08-30 03:30:00|10860.1|10855.1|10857.7|10852.7|10860.7|10855.7|10857.2|10852.2|21
1661830500000|2022-08-30 03:35:00|10857.6|10852.6|10857.6|10852.6|10858.2|10853.2|10856.7|10851.7|11
1661830800000|2022-08-30 03:40:00|10857.4|10852.4|10853.4|10848.4|10857.7|10852.7|10852.9|10847.9|75
1661831100000|2022-08-30 03:45:00|10853.3|10848.3|10853.6|10848.6|10854.6|10849.6|10852.8|10847.8|23
1661831400000|2022-08-30 03:50:00|10853.7|10848.7|10855.2|10850.2|10855.2|10850.2|10853.5|10848.5|11
1661831700000|2022-08-30 03:55:00|10855.1|10850.1|10854.4|10849.4|10856.1|10851.1|10854.4|10849.4|16
1661832000000|2022-08-30 04:00:00|10854.6|10849.6|10855.1|10850.1|10855.6|10850.6|10854.6|10849.6|11
1661832300000|2022-08-30 04:05:00|10855|10850|10853.5|10848.5|10855.4|10850.4|10853.5|10848.5|3
1661832600000|2022-08-30 04:10:00|10853.1|10848.1|10853.6|10848.6|10854.6|10849.6|10853.1|10848.1|7
1661832900000|2022-08-30 04:15:00|10853.5|10848.5|10849.7|10844.7|10853.5|10848.5|10849.6|10844.6|27
1661833200000|2022-08-30 04:20:00|10849.6|10844.6|10847.6|10842.6|10849.8|10844.8|10847.1|10842.1|25
1661833500000|2022-08-30 04:25:00|10847.5|10842.5|10850.9|10845.9|10850.9|10845.9|10847.5|10842.5|24
1661833800000|2022-08-30 04:30:00|10851|10846|10845.2|10840.2|10851.9|10846.9|10845.1|10840.1|46
1661834100000|2022-08-30 04:35:00|10845.4|10840.4|10845.6|10840.6|10845.9|10840.9|10843.6|10838.6|26
1661834400000|2022-08-30 04:40:00|10845.7|10840.7|10849.2|10844.2|10849.6|10844.6|10845.1|10840.1|76
1661834700000|2022-08-30 04:45:00|10849.1|10844.1|10850.5|10845.5|10850.6|10845.6|10848|10843|15
1661835000000|2022-08-30 04:50:00|10850.4|10845.4|10852.8|10847.8|10853.5|10848.5|10850.3|10845.3|19
1661835300000|2022-08-30 04:55:00|10852.6|10847.6|10852|10847|10854.5|10849.5|10852|10847|17
1661835600000|2022-08-30 05:00:00|10851.6|10846.6|10849.9|10844.9|10852.1|10847.1|10849.6|10844.6|15
1661835900000|2022-08-30 05:05:00|10850.2|10845.2|10851.4|10846.4|10852.6|10847.6|10850.2|10845.2|8
1661836200000|2022-08-30 05:10:00|10851.5|10846.5|10851.1|10846.1|10852.7|10847.7|10850|10845|9
1661836500000|2022-08-30 05:15:00|10851.3|10846.3|10852.6|10847.6|10854.3|10849.3|10851.3|10846.3|11
1661836800000|2022-08-30 05:20:00|10852.8|10847.8|10853.4|10848.4|10853.9|10848.9|10851.5|10846.5|11
1661837100000|2022-08-30 05:25:00|10853.6|10848.6|10852.3|10847.3|10854.7|10849.7|10852|10847|17
1661837400000|2022-08-30 05:30:00|10852.1|10847.1|10850.6|10845.6|10852.4|10847.4|10850.4|10845.4|18
1661837700000|2022-08-30 05:35:00|10850.7|10845.7|10849.8|10844.8|10851.6|10846.6|10848.6|10843.6|27
1661838000000|2022-08-30 05:40:00|10849.4|10844.4|10847|10842|10849.4|10844.4|10846.8|10841.8|17
1661838300000|2022-08-30 05:45:00|10847.1|10842.1|10850.6|10845.6|10850.7|10845.7|10846.4|10841.4|41
1661838600000|2022-08-30 05:50:00|10850.4|10845.4|10849.1|10844.1|10852.1|10847.1|10848.4|10843.4|56
1661838900000|2022-08-30 05:55:00|10849.2|10844.2|10849.5|10844.5|10850.2|10845.2|10846.4|10841.4|57
1661839200000|2022-08-30 06:00:00|10849.3|10844.3|10852.1|10847.1|10853.1|10848.1|10848.8|10843.8|48
1661839500000|2022-08-30 06:05:00|10852|10847|10853.5|10848.5|10854.1|10849.1|10850.8|10845.8|24
1661839800000|2022-08-30 06:10:00|10853.4|10848.4|10849.1|10844.1|10853.5|10848.5|10847.8|10842.8|25
1661840100000|2022-08-30 06:15:00|10849.6|10844.6|10851.5|10846.5|10856.6|10851.6|10846.4|10841.4|85
1661840400000|2022-08-30 06:20:00|10851.6|10846.6|10847.9|10842.9|10852.1|10847.1|10846.3|10841.3|334
1661840700000|2022-08-30 06:25:00|10848.5|10843.5|10851.3|10846.3|10853.9|10848.9|10848.5|10843.5|50
1661841000000|2022-08-30 06:30:00|10851.7|10846.7|10852.4|10847.4|10853.5|10848.5|10848.9|10843.9|39
1661841300000|2022-08-30 06:35:00|10852.1|10847.1|10854.6|10849.6|10854.6|10849.6|10849.9|10844.9|27
1661841600000|2022-08-30 06:40:00|10854.4|10849.4|10860|10855|10862|10857|10851.3|10846.3|245
1661841900000|2022-08-30 06:45:00|10860.4|10855.4|10855.9|10850.9|10862.1|10857.1|10855.7|10850.7|135
1661842200000|2022-08-30 06:50:00|10855.7|10850.7|10850.2|10845.2|10856.1|10851.1|10850.2|10845.2|56
1661842500000|2022-08-30 06:55:00|10850|10845|10855.5|10850.5|10855.5|10850.5|10849.9|10844.9|43
1661842800000|2022-08-30 07:00:00|10855.4|10850.4|10853.4|10848.4|10859.8|10854.8|10853.1|10848.1|140
1661843100000|2022-08-30 07:05:00|10853.3|10848.3|10859.1|10854.1|10860.3|10855.3|10850.6|10845.6|273
1661843400000|2022-08-30 07:10:00|10859|10854|10858.4|10853.4|10863.5|10858.5|10855.5|10850.5|152
1661843700000|2022-08-30 07:15:00|10858.5|10853.5|10860.4|10855.4|10862.9|10857.9|10857.9|10852.9|66
1661844000000|2022-08-30 07:20:00|10860.3|10855.3|10856.9|10851.9|10861.4|10856.4|10856.9|10851.9|64
1661844300000|2022-08-30 07:25:00|10857|10852|10855.1|10850.1|10858.2|10853.2|10852.4|10847.4|193
1661844600000|2022-08-30 07:30:00|10855.4|10850.4|10853.4|10848.4|10856.4|10851.4|10851.7|10846.7|110
1661844900000|2022-08-30 07:35:00|10853.5|10848.5|10837.4|10832.4|10854.5|10849.5|10835.3|10830.3|280
1661845200000|2022-08-30 07:40:00|10837.2|10832.2|10832.4|10827.4|10837.5|10832.5|10825.1|10820.1|304
1661845500000|2022-08-30 07:45:00|10832.5|10827.5|10833.6|10828.6|10835.9|10830.9|10829.4|10824.4|89
1661845800000|2022-08-30 07:50:00|10833.7|10828.7|10829.7|10824.7|10836.1|10831.1|10827|10822|108
1661846100000|2022-08-30 07:55:00|10829.6|10824.6|10828.7|10823.7|10831.5|10826.5|10825.1|10820.1|181
1661846400000|2022-08-30 08:00:00|10828.6|10823.6|10828.9|10823.9|10831.9|10826.9|10825.6|10820.6|107
1661846700000|2022-08-30 08:05:00|10829|10824|10824.4|10819.4|10830.7|10825.7|10823.7|10818.7|73
1661847000000|2022-08-30 08:10:00|10824.2|10819.2|10823.8|10818.8|10830.4|10825.4|10823.8|10818.8|127
1661847300000|2022-08-30 08:15:00|10823.9|10818.9|10824.9|10819.9|10825.7|10820.7|10819.9|10814.9|103
1661847600000|2022-08-30 08:20:00|10824.8|10819.8|10827.9|10822.9|10830.5|10825.5|10824.8|10819.8|51
1661847900000|2022-08-30 08:25:00|10828|10823|10821.9|10816.9|10828|10823|10820.4|10815.4|78
1661848200000|2022-08-30 08:30:00|10821.8|10816.8|10825.2|10820.2|10825.3|10820.3|10819|10814|66
1661848500000|2022-08-30 08:35:00|10825|10820|10823.9|10818.9|10826.5|10821.5|10823.3|10818.3|77
1661848800000|2022-08-30 08:40:00|10823.8|10818.8|10828.9|10823.9|10828.9|10823.9|10823.8|10818.8|46
1661849100000|2022-08-30 08:45:00|10829.3|10824.3|10827.4|10822.4|10830.1|10825.1|10826.8|10821.8|25
1661849400000|2022-08-30 08:50:00|10827.7|10822.7|10825.7|10820.7|10827.7|10822.7|10824.7|10819.7|50
1661849700000|2022-08-30 08:55:00|10825.9|10820.9|10828.3|10823.3|10828.4|10823.4|10823.8|10818.8|39
1661850000000|2022-08-30 09:00:00|10827.9|10822.9|10819.6|10814.6|10828.8|10823.8|10818.3|10813.3|310
1661850300000|2022-08-30 09:05:00|10819.8|10814.8|10827.3|10822.3|10827.9|10822.9|10819.8|10814.8|50
1661850600000|2022-08-30 09:10:00|10827.1|10822.1|10820.6|10815.6|10827.4|10822.4|10820.4|10815.4|92
1661850900000|2022-08-30 09:15:00|10820.9|10815.9|10820.7|10815.7|10824.4|10819.4|10820.3|10815.3|33
1661851200000|2022-08-30 09:20:00|10820.6|10815.6|10813.4|10808.4|10822.4|10817.4|10805.7|10800.7|407
1661851500000|2022-08-30 09:25:00|10813.3|10808.3|10816.1|10811.1|10817.2|10812.2|10812.3|10807.3|89
1661851800000|2022-08-30 09:30:00|10815.7|10810.7|10814.5|10809.5|10817.3|10812.3|10812.5|10807.5|135
1661852100000|2022-08-30 09:35:00|10814.7|10809.7|10813.8|10808.8|10815.6|10810.6|10811.5|10806.5|51
1661852400000|2022-08-30 09:40:00|10814.1|10809.1|10823|10818|10823.1|10818.1|10813.3|10808.3|74
1661852700000|2022-08-30 09:45:00|10823.3|10818.3|10825.8|10820.8|10826.3|10821.3|10823.1|10818.1|100
1661853000000|2022-08-30 09:50:00|10825.4|10820.4|10825.4|10820.4|10828.8|10823.8|10824.7|10819.7|48
1661853300000|2022-08-30 09:55:00|10825.2|10820.2|10824.3|10819.3|10826.2|10821.2|10823.1|10818.1|29
1661853600000|2022-08-30 10:00:00|10824.1|10819.1|10823.2|10818.2|10828.9|10823.9|10823.1|10818.1|65
1661853900000|2022-08-30 10:05:00|10823.5|10818.5|10819.8|10814.8|10824.4|10819.4|10819.8|10814.8|78
1661854200000|2022-08-30 10:10:00|10819.9|10814.9|10818.6|10813.6|10820.3|10815.3|10816.1|10811.1|48
1661854500000|2022-08-30 10:15:00|10818.7|10813.7|10819.1|10814.1|10820.4|10815.4|10817.8|10812.8|42
1661854800000|2022-08-30 10:20:00|10818.9|10813.9|10814.8|10809.8|10820.2|10815.2|10812.7|10807.7|112
1661855100000|2022-08-30 10:25:00|10814.9|10809.9|10812.7|10807.7|10815.1|10810.1|10812.7|10807.7|25
1661855400000|2022-08-30 10:30:00|10812.8|10807.8|10815.8|10810.8|10817.1|10812.1|10812.1|10807.1|65
1661855700000|2022-08-30 10:35:00|10815.7|10810.7|10824.8|10819.8|10824.8|10819.8|10814.7|10809.7|60
1661856000000|2022-08-30 10:40:00|10824.9|10819.9|10825|10820|10829.7|10824.7|10824.7|10819.7|113
1661856300000|2022-08-30 10:45:00|10824.9|10819.9|10830|10825|10831.8|10826.8|10824|10819|115
1661856600000|2022-08-30 10:50:00|10829.8|10824.8|10827.3|10822.3|10831.1|10826.1|10827|10822|30
1661856900000|2022-08-30 10:55:00|10827.5|10822.5|10827.5|10822.5|10829.1|10824.1|10826.7|10821.7|50
1661857200000|2022-08-30 11:00:00|10827.3|10822.3|10819.8|10814.8|10827.4|10822.4|10819.7|10814.7|58
1661857500000|2022-08-30 11:05:00|10819.9|10814.9|10818|10813|10820.1|10815.1|10815.2|10810.2|60
1661857800000|2022-08-30 11:10:00|10818.1|10813.1|10816.9|10811.9|10821.3|10816.3|10815.6|10810.6|54
1661858100000|2022-08-30 11:15:00|10816.8|10811.8|10824.2|10819.2|10824.5|10819.5|10816.1|10811.1|23
1661858400000|2022-08-30 11:20:00|10824.1|10819.1|10821.8|10816.8|10824.3|10819.3|10821.7|10816.7|31
1661858700000|2022-08-30 11:25:00|10821.7|10816.7|10832|10827|10832|10827|10821.7|10816.7|76
1661859000000|2022-08-30 11:30:00|10831.9|10826.9|10826.8|10821.8|10831.9|10826.9|10825.5|10820.5|61
1661859300000|2022-08-30 11:35:00|10826.7|10821.7|10832.7|10827.7|10832.8|10827.8|10825.5|10820.5|44
1661859600000|2022-08-30 11:40:00|10832.6|10827.6|10831|10826|10834.3|10829.3|10828.1|10823.1|36
1661859900000|2022-08-30 11:45:00|10831.2|10826.2|10832.8|10827.8|10834.2|10829.2|10830.5|10825.5|39
1661860200000|2022-08-30 11:50:00|10833.1|10828.1|10837.7|10832.7|10838.8|10833.8|10832.9|10827.9|103
1661860500000|2022-08-30 11:55:00|10837.5|10832.5|10831.3|10826.3|10837.5|10832.5|10830.3|10825.3|63
1661860800000|2022-08-30 12:00:00|10831.2|10826.2|10827.8|10822.8|10831.7|10826.7|10826|10821|81
1661861100000|2022-08-30 12:05:00|10827.9|10822.9|10828.5|10823.5|10828.7|10823.7|10824.3|10819.3|184
1661861400000|2022-08-30 12:10:00|10828.4|10823.4|10825.3|10820.3|10829.5|10824.5|10824|10819|48
1661861700000|2022-08-30 12:15:00|10825.5|10820.5|10831.6|10826.6|10834.9|10829.9|10823.1|10818.1|90
1661862000000|2022-08-30 12:20:00|10831.4|10826.4|10832.2|10827.2|10836.3|10831.3|10831.2|10826.2|63
1661862300000|2022-08-30 12:25:00|10832|10827|10834.8|10829.8|10838.3|10833.3|10831.5|10826.5|64
1661862600000|2022-08-30 12:30:00|10834.7|10829.7|10844.4|10839.4|10844.5|10839.5|10834.7|10829.7|228
1661862900000|2022-08-30 12:35:00|10844.5|10839.5|10836.6|10831.6|10844.5|10839.5|10836.2|10831.2|82
1661863200000|2022-08-30 12:40:00|10836.5|10831.5|10847|10842|10850|10845|10835.8|10830.8|138
1661863500000|2022-08-30 12:45:00|10846.9|10841.9|10844|10839|10848.9|10843.9|10841.4|10836.4|494
1661863800000|2022-08-30 12:50:00|10844.1|10839.1|10845.5|10840.5|10846.3|10841.3|10842.5|10837.5|90
1661864100000|2022-08-30 12:55:00|10845.2|10840.2|10847.4|10842.4|10847.5|10842.5|10841.5|10836.5|71
1661864400000|2022-08-30 13:00:00|10847.5|10842.5|10844.5|10839.5|10849.7|10844.7|10843.8|10838.8|117
1661864700000|2022-08-30 13:05:00|10844.6|10839.6|10837.8|10832.8|10848.6|10843.6|10837|10832|227
1661865000000|2022-08-30 13:10:00|10837.7|10832.7|10833.5|10828.5|10837.7|10832.7|10829.6|10824.6|119
1661865300000|2022-08-30 13:15:00|10833.6|10828.6|10838.8|10833.8|10838.8|10833.8|10833.5|10828.5|126
1661865600000|2022-08-30 13:20:00|10838.7|10833.7|10833.8|10828.8|10840.8|10835.8|10833|10828|136
1661865900000|2022-08-30 13:25:00|10833.9|10828.9|10833.5|10828.5|10836|10831|10831.8|10826.8|71
1661866200000|2022-08-30 13:30:00|10833.8|10828.8|10827.5|10822.5|10834.8|10829.8|10823.5|10818.5|179
1661866500000|2022-08-30 13:35:00|10827.3|10822.3|10828.5|10823.5|10835.3|10830.3|10827.2|10822.2|126
1661866800000|2022-08-30 13:40:00|10828.2|10823.2|10836.3|10831.3|10837|10832|10827.9|10822.9|271
1661867100000|2022-08-30 13:45:00|10836.2|10831.2|10835.8|10830.8|10837.4|10832.4|10831.7|10826.7|247
1661867400000|2022-08-30 13:50:00|10835.5|10830.5|10842.5|10837.5|10842.9|10837.9|10835.5|10830.5|106
1661867700000|2022-08-30 13:55:00|10843.2|10838.2|10840.5|10835.5|10843.6|10838.6|10834.7|10829.7|113
1661868000000|2022-08-30 14:00:00|10840.3|10835.3|10860.3|10855.3|10861.3|10856.3|10839.7|10834.7|444
1661868300000|2022-08-30 14:05:00|10860.5|10855.5|10857.6|10852.6|10862.4|10857.4|10856|10851|549
1661868600000|2022-08-30 14:10:00|10857.9|10852.9|10857.2|10852.2|10862.2|10857.2|10855.9|10850.9|248
1661868900000|2022-08-30 14:15:00|10857.4|10852.4|10866.2|10861.2|10869.6|10864.6|10855.7|10850.7|307
1661869200000|2022-08-30 14:20:00|10866.1|10861.1|10866.2|10861.2|10871.7|10866.7|10864.3|10859.3|178
1661869500000|2022-08-30 14:25:00|10866.3|10861.3|10863.5|10858.5|10868.3|10863.3|10860.8|10855.8|172
1661869800000|2022-08-30 14:30:00|10863.6|10858.6|10872.9|10867.9|10876.2|10871.2|10863.6|10858.6|284
1661870100000|2022-08-30 14:35:00|10873|10868|10875.7|10870.7|10876|10871|10871.3|10866.3|172
1661870400000|2022-08-30 14:40:00|10875.9|10870.9|10883.4|10878.4|10883.4|10878.4|10875.2|10870.2|204
1661870700000|2022-08-30 14:45:00|10883.5|10878.5|10879.5|10874.5|10885.3|10880.3|10879.4|10874.4|245
1661871000000|2022-08-30 14:50:00|10879.4|10874.4|10886.2|10881.2|10888.7|10883.7|10878.8|10873.8|221
1661871300000|2022-08-30 14:55:00|10886.3|10881.3|10881|10876|10889.5|10884.5|10880.3|10875.3|219
1661871600000|2022-08-30 15:00:00|10880.6|10875.6|10876|10871|10883.3|10878.3|10875.6|10870.6|495
1661871900000|2022-08-30 15:05:00|10875.9|10870.9|10865.7|10860.7|10876.8|10871.8|10862.7|10857.7|299
1661872200000|2022-08-30 15:10:00|10865.6|10860.6|10870.7|10865.7|10877.9|10872.9|10864.9|10859.9|315
1661872500000|2022-08-30 15:15:00|10870.6|10865.6|10854.6|10849.6|10871.2|10866.2|10853.9|10848.9|242
1661872800000|2022-08-30 15:20:00|10854.7|10849.7|10855.8|10850.8|10860.7|10855.7|10853.3|10848.3|168
1661873100000|2022-08-30 15:25:00|10856|10851|10849.9|10844.9|10859.6|10854.6|10849.5|10844.5|187
1661873400000|2022-08-30 15:30:00|10850|10845|10846.5|10841.5|10854.3|10849.3|10845.8|10840.8|184
1661873700000|2022-08-30 15:35:00|10846.4|10841.4|10851.5|10846.5|10852.3|10847.3|10844|10839|205
1661874000000|2022-08-30 15:40:00|10851.8|10846.8|10850.2|10845.2|10854.8|10849.8|10848.2|10843.2|164
1661874300000|2022-08-30 15:45:00|10850|10845|10860.6|10855.6|10861.9|10856.9|10849.9|10844.9|171
1661874600000|2022-08-30 15:50:00|10860.4|10855.4|10857|10852|10861.1|10856.1|10854.4|10849.4|100
1661874900000|2022-08-30 15:55:00|10856.9|10851.9|10857.7|10852.7|10859.7|10854.7|10853.5|10848.5|65
1661875200000|2022-08-30 16:00:00|10857.4|10852.4|10849|10844|10858.5|10853.5|10846.9|10841.9|154
1661875500000|2022-08-30 16:05:00|10849.1|10844.1|10850.5|10845.5|10851.1|10846.1|10843.5|10838.5|105
1661875800000|2022-08-30 16:10:00|10850.4|10845.4|10847.8|10842.8|10852.4|10847.4|10846.8|10841.8|80
1661876100000|2022-08-30 16:15:00|10847.7|10842.7|10849.2|10844.2|10850.9|10845.9|10845.8|10840.8|133
1661876400000|2022-08-30 16:20:00|10849.4|10844.4|10856|10851|10856.9|10851.9|10848.3|10843.3|138
1661876700000|2022-08-30 16:25:00|10856.1|10851.1|10855.3|10850.3|10858.7|10853.7|10854.6|10849.6|66
1661877000000|2022-08-30 16:30:00|10855.4|10850.4|10856.9|10851.9|10857.5|10852.5|10853.3|10848.3|84
1661877300000|2022-08-30 16:35:00|10857.4|10852.4|10854.4|10849.4|10857.4|10852.4|10853.6|10848.6|79
1661877600000|2022-08-30 16:40:00|10854.3|10849.3|10856.4|10851.4|10856.4|10851.4|10849.6|10844.6|124
1661877900000|2022-08-30 16:45:00|10856.6|10851.6|10854.2|10849.2|10859.9|10854.9|10853.8|10848.8|59
1661878200000|2022-08-30 16:50:00|10854.1|10849.1|10852.4|10847.4|10854.1|10849.1|10850.8|10845.8|43
1661878500000|2022-08-30 16:55:00|10852.3|10847.3|10854.4|10849.4|10854.5|10849.5|10848.9|10843.9|40
1661878800000|2022-08-30 17:00:00|10854.5|10849.5|10857|10852|10858|10853|10851.4|10846.4|31
1661879100000|2022-08-30 17:05:00|10857.3|10852.3|10856.4|10851.4|10858.5|10853.5|10855.4|10850.4|50
1661879400000|2022-08-30 17:10:00|10856.5|10851.5|10858.7|10853.7|10858.7|10853.7|10855.3|10850.3|21
1661879700000|2022-08-30 17:15:00|10858.6|10853.6|10858|10853|10859.5|10854.5|10856.7|10851.7|33
1661880000000|2022-08-30 17:20:00|10857.9|10852.9|10856.8|10851.8|10858|10853|10854.5|10849.5|46
1661880300000|2022-08-30 17:25:00|10856.7|10851.7|10857|10852|10858.1|10853.1|10855.9|10850.9|39
1661880600000|2022-08-30 17:30:00|10857.2|10852.2|10858.6|10853.6|10858.7|10853.7|10854.9|10849.9|38
1661880900000|2022-08-30 17:35:00|10858.3|10853.3|10859.9|10854.9|10860.4|10855.4|10857.1|10852.1|78
1661881200000|2022-08-30 17:40:00|10859.8|10854.8|10863.7|10858.7|10863.7|10858.7|10858.3|10853.3|47
1661881500000|2022-08-30 17:45:00|10863.8|10858.8|10857.7|10852.7|10865.5|10860.5|10857.4|10852.4|162
1661881800000|2022-08-30 17:50:00|10857.9|10852.9|10852.5|10847.5|10859.2|10854.2|10851.2|10846.2|74
1661882100000|2022-08-30 17:55:00|10852.4|10847.4|10858.7|10853.7|10858.7|10853.7|10850.9|10845.9|36
1661882400000|2022-08-30 18:00:00|10858.9|10853.9|10855.6|10850.6|10860.4|10855.4|10855.4|10850.4|32
1661882700000|2022-08-30 18:05:00|10855.4|10850.4|10856.5|10851.5|10857|10852|10851.6|10846.6|30
1661883000000|2022-08-30 18:10:00|10856.4|10851.4|10855.7|10850.7|10859.2|10854.2|10854.4|10849.4|45
1661883300000|2022-08-30 18:15:00|10855.6|10850.6|10853|10848|10855.7|10850.7|10852.4|10847.4|52
1661883600000|2022-08-30 18:20:00|10853.4|10848.4|10851.5|10846.5|10854.7|10849.7|10851.5|10846.5|26
1661883900000|2022-08-30 18:25:00|10851.3|10846.3|10850.6|10845.6|10852.8|10847.8|10849|10844|103
1661884200000|2022-08-30 18:30:00|10850.8|10845.8|10850.7|10845.7|10850.9|10845.9|10846.1|10841.1|131
1661884500000|2022-08-30 18:35:00|10850.5|10845.5|10852.6|10847.6|10853.1|10848.1|10850|10845|27
1661884800000|2022-08-30 18:40:00|10852.8|10847.8|10855.5|10850.5|10855.5|10850.5|10851.5|10846.5|27
1661885100000|2022-08-30 18:45:00|10855.6|10850.6|10855.2|10850.2|10857|10852|10854.5|10849.5|44
1661885400000|2022-08-30 18:50:00|10855.4|10850.4|10856.9|10851.9|10858.5|10853.5|10855.4|10850.4|49
1661885700000|2022-08-30 18:55:00|10856.6|10851.6|10854.6|10849.6|10857.6|10852.6|10854.5|10849.5|363
1661886000000|2022-08-30 19:00:00|10854.5|10849.5|10848.8|10843.8|10855.1|10850.1|10847.9|10842.9|55
1661886300000|2022-08-30 19:05:00|10849|10844|10847.2|10842.2|10849.5|10844.5|10847.2|10842.2|22
1661886600000|2022-08-30 19:10:00|10846.9|10841.9|10846.5|10841.5|10848|10843|10845.2|10840.2|64
1661886900000|2022-08-30 19:15:00|10846.4|10841.4|10847.5|10842.5|10848.5|10843.5|10846.2|10841.2|49
1661887200000|2022-08-30 19:20:00|10847.4|10842.4|10850.4|10845.4|10851|10846|10847|10842|23
1661887500000|2022-08-30 19:25:00|10850.2|10845.2|10852.9|10847.9|10853|10848|10849.7|10844.7|29
1661887800000|2022-08-30 19:30:00|10852.7|10847.7|10855.5|10850.5|10856|10851|10852.6|10847.6|38
1661888100000|2022-08-30 19:35:00|10855.4|10850.4|10857|10852|10857|10852|10854.9|10849.9|34
1661888400000|2022-08-30 19:40:00|10856.9|10851.9|10856.6|10851.6|10857.2|10852.2|10854.3|10849.3|33
1661888700000|2022-08-30 19:45:00|10856.4|10851.4|10858.8|10853.8|10860|10855|10856.1|10851.1|60
1661889000000|2022-08-30 19:50:00|10858.4|10853.4|10856.9|10851.9|10858.5|10853.5|10855.9|10850.9|37
1661889300000|2022-08-30 19:55:00|10857|10852|10857.8|10852.8|10857.8|10852.8|10854.6|10849.6|93
1661889600000|2022-08-30 20:00:00|10857.7|10852.7|10856.2|10851.2|10858|10853|10855.7|10850.7|19
1661889900000|2022-08-30 20:05:00|10856|10851|10856.5|10851.5|10856.8|10851.8|10855.6|10850.6|2
1661890200000|2022-08-30 20:10:00|10856.6|10851.6|10854.7|10849.7|10856.6|10851.6|10854.7|10849.7|1
1661890500000|2022-08-30 20:15:00|10854.5|10849.5|10856.4|10851.4|10856.8|10851.8|10854.5|10849.5|2
1661890800000|2022-08-30 20:20:00|10856.5|10851.5|10857.1|10852.1|10857.9|10852.9|10856.5|10851.5|4
1661891100000|2022-08-30 20:25:00|10857.2|10852.2|10855|10850|10857.4|10852.4|10854.8|10849.8|8
1661891400000|2022-08-30 20:30:00|10855.2|10850.2|10856.5|10851.5|10856.7|10851.7|10855.2|10850.2|6
1661891700000|2022-08-30 20:35:00|10856.6|10851.6|10856.7|10851.7|10857|10852|10856.2|10851.2|6
1661892000000|2022-08-30 20:40:00|10856.8|10851.8|10858.2|10853.2|10858.2|10853.2|10856.7|10851.7|11
1661892300000|2022-08-30 20:45:00|10858.1|10853.1|10858.9|10853.9|10858.9|10853.9|10858.1|10853.1|7
1661892600000|2022-08-30 20:50:00|10859.1|10854.1|10860.1|10855.1|10860.2|10855.2|10859.1|10854.1|5
1661892900000|2022-08-30 20:55:00|10860.2|10855.2|10861.2|10852.2|10862|10856.6|10859.8|10852.2|32
1661904000000|2022-08-31 00:00:00|10854.9|10849.9|10850.7|10845.7|10857.7|10852.7|10849.9|10844.9|28
1661904300000|2022-08-31 00:05:00|10850.8|10845.8|10847.6|10842.6|10851.5|10846.5|10846.4|10841.4|12
1661904600000|2022-08-31 00:10:00|10848|10843|10848.5|10843.5|10849.5|10844.5|10846.5|10841.5|26
1661904900000|2022-08-31 00:15:00|10848.6|10843.6|10847.6|10842.6|10850.5|10845.5|10847.4|10842.4|9
1661905200000|2022-08-31 00:20:00|10847.7|10842.7|10847.2|10842.2|10847.7|10842.7|10845.8|10840.8|68
1661905500000|2022-08-31 00:25:00|10847.1|10842.1|10845.5|10840.5|10848.4|10843.4|10843.9|10838.9|33
1661905800000|2022-08-31 00:30:00|10845.7|10840.7|10843|10838|10846.1|10841.1|10842.1|10837.1|90
1661906100000|2022-08-31 00:35:00|10843.2|10838.2|10843.9|10838.9|10844.9|10839.9|10843.1|10838.1|7
1661906400000|2022-08-31 00:40:00|10844|10839|10843.2|10838.2|10844.4|10839.4|10842.9|10837.9|10
1661906700000|2022-08-31 00:45:00|10843.4|10838.4|10843.5|10838.5|10843.6|10838.6|10840.5|10835.5|40
1661907000000|2022-08-31 00:50:00|10843.7|10838.7|10846.8|10841.8|10847.2|10842.2|10843.5|10838.5|7
1661907300000|2022-08-31 00:55:00|10847|10842|10848.6|10843.6|10848.9|10843.9|10846.3|10841.3|18
1661907600000|2022-08-31 01:00:00|10848.5|10843.5|10846.3|10841.3|10849.4|10844.4|10846.2|10841.2|19
1661907900000|2022-08-31 01:05:00|10846.4|10841.4|10846.3|10841.3|10848|10843|10846.3|10841.3|27
1661908200000|2022-08-31 01:10:00|10846.2|10841.2|10844.1|10839.1|10847.5|10842.5|10843.9|10838.9|23
1661908500000|2022-08-31 01:15:00|10844.2|10839.2|10846.4|10841.4|10847.4|10842.4|10844.1|10839.1|19
1661908800000|2022-08-31 01:20:00|10846.5|10841.5|10847|10842|10847.3|10842.3|10846.4|10841.4|4
1661909100000|2022-08-31 01:25:00|10846.9|10841.9|10847.2|10842.2|10847.2|10842.2|10846.3|10841.3|5
1661909400000|2022-08-31 01:30:00|10847|10842|10846.4|10841.4|10847.3|10842.3|10845.4|10840.4|29
1661909700000|2022-08-31 01:35:00|10846.3|10841.3|10848.2|10843.2|10849.4|10844.4|10846.3|10841.3|24
1661910000000|2022-08-31 01:40:00|10848.6|10843.6|10852.4|10847.4|10852.5|10847.5|10848|10843|102
1661910300000|2022-08-31 01:45:00|10852.5|10847.5|10854.5|10849.5|10855.7|10850.7|10852.2|10847.2|119
1661910600000|2022-08-31 01:50:00|10854.4|10849.4|10856.9|10851.9|10856.9|10851.9|10853.4|10848.4|23
1661910900000|2022-08-31 01:55:00|10856.6|10851.6|10853.9|10848.9|10856.7|10851.7|10853.9|10848.9|27
1661911200000|2022-08-31 02:00:00|10854|10849|10854.4|10849.4|10856.5|10851.5|10854|10849|29
1661911500000|2022-08-31 02:05:00|10854.3|10849.3|10855.1|10850.1|10857.3|10852.3|10853.6|10848.6|26
1661911800000|2022-08-31 02:10:00|10855.2|10850.2|10854.8|10849.8|10856.9|10851.9|10854.6|10849.6|18
1661912100000|2022-08-31 02:15:00|10854.4|10849.4|10851.9|10846.9|10856.4|10851.4|10851.9|10846.9|20
1661912400000|2022-08-31 02:20:00|10851.6|10846.6|10851.4|10846.4|10852.4|10847.4|10850.3|10845.3|26
1661912700000|2022-08-31 02:25:00|10851.7|10846.7|10851.8|10846.8|10852.2|10847.2|10850.6|10845.6|5
1661913000000|2022-08-31 02:30:00|10851.9|10846.9|10850.9|10845.9|10852.3|10847.3|10849.8|10844.8|8
1661913300000|2022-08-31 02:35:00|10850.8|10845.8|10844.8|10839.8|10851.3|10846.3|10844.8|10839.8|44
1661913600000|2022-08-31 02:40:00|10844.6|10839.6|10846.9|10841.9|10846.9|10841.9|10844.1|10839.1|22
1661913900000|2022-08-31 02:45:00|10847.1|10842.1|10847.6|10842.6|10848.3|10843.3|10846.1|10841.1|9
1661914200000|2022-08-31 02:50:00|10847.3|10842.3|10847.6|10842.6|10848.3|10843.3|10846.5|10841.5|12
1661914500000|2022-08-31 02:55:00|10847.8|10842.8|10847.6|10842.6|10848.6|10843.6|10846.9|10841.9|11
1661914800000|2022-08-31 03:00:00|10847.5|10842.5|10848.4|10843.4|10848.9|10843.9|10846.4|10841.4|11
1661915100000|2022-08-31 03:05:00|10848.6|10843.6|10850.4|10845.4|10850.4|10845.4|10848.3|10843.3|5
1661915400000|2022-08-31 03:10:00|10850.3|10845.3|10848.6|10843.6|10852.2|10847.2|10847.9|10842.9|32
1661915700000|2022-08-31 03:15:00|10848.4|10843.4|10849.5|10844.5|10850.6|10845.6|10847.4|10842.4|14
1661916000000|2022-08-31 03:20:00|10849.7|10844.7|10847.4|10842.4|10850|10845|10846.4|10841.4|21
1661916300000|2022-08-31 03:25:00|10847.5|10842.5|10847.8|10842.8|10849.4|10844.4|10847.4|10842.4|12
1661916600000|2022-08-31 03:30:00|10847.6|10842.6|10846.6|10841.6|10848|10843|10846.6|10841.6|12
1661916900000|2022-08-31 03:35:00|10846.5|10841.5|10846.6|10841.6|10847.6|10842.6|10845.8|10840.8|16
1661917200000|2022-08-31 03:40:00|10846.4|10841.4|10847.9|10842.9|10847.9|10842.9|10846.2|10841.2|1
1661917500000|2022-08-31 03:45:00|10847.8|10842.8|10846.9|10841.9|10847.9|10842.9|10846.4|10841.4|3
1661917800000|2022-08-31 03:50:00|10847|10842|10846.6|10841.6|10847.4|10842.4|10845.4|10840.4|4
1661918100000|2022-08-31 03:55:00|10846.7|10841.7|10842.2|10837.2|10846.9|10841.9|10841.9|10836.9|15
1661918400000|2022-08-31 04:00:00|10842.4|10837.4|10840.6|10835.6|10842.5|10837.5|10840.5|10835.5|37
1661918700000|2022-08-31 04:05:00|10840.5|10835.5|10838.7|10833.7|10840.8|10835.8|10838.1|10833.1|32
1661919000000|2022-08-31 04:10:00|10838.5|10833.5|10839.5|10834.5|10839.7|10834.7|10838.3|10833.3|18
1661919300000|2022-08-31 04:15:00|10839.7|10834.7|10839.4|10834.4|10840|10835|10839.2|10834.2|7
1661919600000|2022-08-31 04:20:00|10839.2|10834.2|10838.2|10833.2|10839.4|10834.4|10837.7|10832.7|16
1661919900000|2022-08-31 04:25:00|10838.4|10833.4|10838.4|10833.4|10838.7|10833.7|10836.8|10831.8|19
1661920200000|2022-08-31 04:30:00|10838.5|10833.5|10835|10830|10839|10834|10834.9|10829.9|62
1661920500000|2022-08-31 04:35:00|10835.2|10830.2|10832.2|10827.2|10835.2|10830.2|10831.7|10826.7|129
1661920800000|2022-08-31 04:40:00|10832.3|10827.3|10831.7|10826.7|10832.7|10827.7|10830.2|10825.2|58
1661921100000|2022-08-31 04:45:00|10831.8|10826.8|10834.2|10829.2|10835.2|10830.2|10831.5|10826.5|45
1661921400000|2022-08-31 04:50:00|10834.4|10829.4|10835|10830|10835.9|10830.9|10834|10829|22
1661921700000|2022-08-31 04:55:00|10835.4|10830.4|10834.4|10829.4|10836.4|10831.4|10834.4|10829.4|22
1661922000000|2022-08-31 05:00:00|10834.5|10829.5|10835.5|10830.5|10835.9|10830.9|10833.9|10828.9|17
1661922300000|2022-08-31 05:05:00|10835.7|10830.7|10833|10828|10835.7|10830.7|10832.9|10827.9|24
1661922600000|2022-08-31 05:10:00|10832.9|10827.9|10832.5|10827.5|10833.2|10828.2|10831.4|10826.4|21
1661922900000|2022-08-31 05:15:00|10832.4|10827.4|10830.7|10825.7|10832.5|10827.5|10829.1|10824.1|82
1661923200000|2022-08-31 05:20:00|10831|10826|10831.2|10826.2|10833.2|10828.2|10830.9|10825.9|28
1661923500000|2022-08-31 05:25:00|10830.9|10825.9|10832.9|10827.9|10833.2|10828.2|10828.6|10823.6|21
1661923800000|2022-08-31 05:30:00|10833.2|10828.2|10832.7|10827.7|10834|10829|10831.4|10826.4|40
1661924100000|2022-08-31 05:35:00|10832.6|10827.6|10834.9|10829.9|10834.9|10829.9|10832.2|10827.2|31
1661924400000|2022-08-31 05:40:00|10835.1|10830.1|10835.7|10830.7|10836.7|10831.7|10834.1|10829.1|14
1661924700000|2022-08-31 05:45:00|10835.9|10830.9|10836.9|10831.9|10837.9|10832.9|10835.6|10830.6|10
1661925000000|2022-08-31 05:50:00|10837.1|10832.1|10833.7|10828.7|10837.5|10832.5|10833.1|10828.1|48
1661925300000|2022-08-31 05:55:00|10833.9|10828.9|10833.6|10828.6|10836.1|10831.1|10831.4|10826.4|33
1661925600000|2022-08-31 06:00:00|10833.4|10828.4|10838.6|10833.6|10840.7|10835.7|10830.7|10825.7|97
1661925900000|2022-08-31 06:05:00|10838.7|10833.7|10835.9|10830.9|10839.4|10834.4|10835.1|10830.1|29
1661926200000|2022-08-31 06:10:00|10835.6|10830.6|10841.2|10836.2|10841.2|10836.2|10835.1|10830.1|30
1661926500000|2022-08-31 06:15:00|10841|10836|10845.9|10840.9|10846.4|10841.4|10841|10836|143
1661926800000|2022-08-31 06:20:00|10845.4|10840.4|10845.1|10840.1|10846|10841|10843.9|10838.9|61
1661927100000|2022-08-31 06:25:00|10844.7|10839.7|10843.6|10838.6|10846.4|10841.4|10842.6|10837.6|24
1661927400000|2022-08-31 06:30:00|10843.4|10838.4|10845.2|10840.2|10846.9|10841.9|10842.6|10837.6|20
1661927700000|2022-08-31 06:35:00|10845|10840|10841.9|10836.9|10846.4|10841.4|10841.9|10836.9|43
1661928000000|2022-08-31 06:40:00|10842.2|10837.2|10841.9|10836.9|10844.6|10839.6|10841.9|10836.9|13
1661928300000|2022-08-31 06:45:00|10842.2|10837.2|10843.9|10838.9|10852.3|10847.3|10842.2|10837.2|135
1661928600000|2022-08-31 06:50:00|10844.3|10839.3|10844.4|10839.4|10848.1|10843.1|10844.1|10839.1|43
1661928900000|2022-08-31 06:55:00|10844.1|10839.1|10849.2|10844.2|10850.4|10845.4|10842.9|10837.9|64
1661929200000|2022-08-31 07:00:00|10849.4|10844.4|10846.9|10841.9|10850.4|10845.4|10845|10840|120
1661929500000|2022-08-31 07:05:00|10847.1|10842.1|10851.3|10846.3|10855.9|10850.9|10846.9|10841.9|79
1661929800000|2022-08-31 07:10:00|10851.4|10846.4|10857.4|10852.4|10858.2|10853.2|10850.4|10845.4|110
1661930100000|2022-08-31 07:15:00|10857.5|10852.5|10850.9|10845.9|10857.6|10852.6|10850.8|10845.8|74
1661930400000|2022-08-31 07:20:00|10850.8|10845.8|10850.1|10845.1|10852.4|10847.4|10847.6|10842.6|37
1661930700000|2022-08-31 07:25:00|10850.4|10845.4|10854.1|10849.1|10854.9|10849.9|10850.3|10845.3|22
1661931000000|2022-08-31 07:30:00|10854.3|10849.3|10859.1|10854.1|10859.3|10854.3|10853.1|10848.1|25
1661931300000|2022-08-31 07:35:00|10859.3|10854.3|10858.6|10853.6|10861.7|10856.7|10857.8|10852.8|68
1661931600000|2022-08-31 07:40:00|10858.7|10853.7|10863.7|10858.7|10865.2|10860.2|10858.3|10853.3|76
1661931900000|2022-08-31 07:45:00|10863.8|10858.8|10865.9|10860.9|10867.6|10862.6|10862.9|10857.9|58
1661932200000|2022-08-31 07:50:00|10865.8|10860.8|10865.8|10860.8|10868.6|10863.6|10863.4|10858.4|45
1661932500000|2022-08-31 07:55:00|10865.9|10860.9|10868.7|10863.7|10868.7|10863.7|10863.5|10858.5|54
1661932800000|2022-08-31 08:00:00|10868.6|10863.6|10862.6|10857.6|10870.4|10865.4|10860.8|10855.8|65
1661933100000|2022-08-31 08:05:00|10862.7|10857.7|10857.7|10852.7|10863.5|10858.5|10856.5|10851.5|87
1661933400000|2022-08-31 08:10:00|10857.6|10852.6|10856.3|10851.3|10858.7|10853.7|10853.2|10848.2|108
1661933700000|2022-08-31 08:15:00|10856.7|10851.7|10852.8|10847.8|10856.7|10851.7|10849.5|10844.5|64
1661934000000|2022-08-31 08:20:00|10853|10848|10862.7|10857.7|10864.4|10859.4|10853|10848|47
1661934300000|2022-08-31 08:25:00|10862.8|10857.8|10862.9|10857.9|10865.2|10860.2|10861.2|10856.2|49
1661934600000|2022-08-31 08:30:00|10862.7|10857.7|10869.3|10864.3|10869.6|10864.6|10861.4|10856.4|78
1661934900000|2022-08-31 08:35:00|10869.1|10864.1|10872.1|10867.1|10876.1|10871.1|10868.9|10863.9|193
1661935200000|2022-08-31 08:40:00|10872|10867|10879.7|10874.7|10880.7|10875.7|10870.8|10865.8|128
1661935500000|2022-08-31 08:45:00|10879.3|10874.3|10879|10874|10882.5|10877.5|10878.1|10873.1|131
1661935800000|2022-08-31 08:50:00|10878.5|10873.5|10878.9|10873.9|10880.3|10875.3|10877.3|10872.3|59
1661936100000|2022-08-31 08:55:00|10878.6|10873.6|10884.8|10879.8|10887.6|10882.6|10875.7|10870.7|238
1661936400000|2022-08-31 09:00:00|10885|10880|10878.4|10873.4|10886.4|10881.4|10877.2|10872.2|135
1661936700000|2022-08-31 09:05:00|10878.6|10873.6|10878.9|10873.9|10885.5|10880.5|10876.2|10871.2|85
1661937000000|2022-08-31 09:10:00|10879.2|10874.2|10883.6|10878.6|10886.1|10881.1|10879.2|10874.2|79
1661937300000|2022-08-31 09:15:00|10883.5|10878.5|10874.1|10869.1|10883.6|10878.6|10873.6|10868.6|78
1661937600000|2022-08-31 09:20:00|10874.2|10869.2|10879.9|10874.9|10880.2|10875.2|10874.2|10869.2|40
1661937900000|2022-08-31 09:25:00|10880|10875|10882|10877|10884.9|10879.9|10879.7|10874.7|40
1661938200000|2022-08-31 09:30:00|10882.2|10877.2|10881.3|10876.3|10882.6|10877.6|10878.2|10873.2|54
1661938500000|2022-08-31 09:35:00|10881.4|10876.4|10880.6|10875.6|10881.4|10876.4|10878.3|10873.3|54
1661938800000|2022-08-31 09:40:00|10880.7|10875.7|10879.9|10874.9|10880.7|10875.7|10877.4|10872.4|20
1661939100000|2022-08-31 09:45:00|10880|10875|10890.1|10885.1|10890.2|10885.2|10879.8|10874.8|216
1661939400000|2022-08-31 09:50:00|10890.2|10885.2|10888.5|10883.5|10890.6|10885.6|10886.6|10881.6|128
1661939700000|2022-08-31 09:55:00|10888.7|10883.7|10890.2|10885.2|10890.7|10885.7|10887.1|10882.1|87
1661940000000|2022-08-31 10:00:00|10890.1|10885.1|10885.6|10880.6|10895.1|10890.1|10883.6|10878.6|112
1661940300000|2022-08-31 10:05:00|10885.9|10880.9|10884.7|10879.7|10887.6|10882.6|10883.5|10878.5|41
1661940600000|2022-08-31 10:10:00|10885.3|10880.3|10881.8|10876.8|10886.7|10881.7|10879.7|10874.7|59
1661940900000|2022-08-31 10:15:00|10880.6|10875.6|10883.9|10878.9|10887|10882|10880.6|10875.6|30
1661941200000|2022-08-31 10:20:00|10884.1|10879.1|10887.5|10882.5|10888.6|10883.6|10883.9|10878.9|31
1661941500000|2022-08-31 10:25:00|10887.8|10882.8|10885.9|10880.9|10888.9|10883.9|10885.9|10880.9|54
1661941800000|2022-08-31 10:30:00|10886|10881|10894.4|10889.4|10897.2|10892.2|10885.7|10880.7|115
1661942100000|2022-08-31 10:35:00|10894.3|10889.3|10891.2|10886.2|10895.7|10890.7|10888.9|10883.9|95
1661942400000|2022-08-31 10:40:00|10891.4|10886.4|10891.8|10886.8|10892.8|10887.8|10889.6|10884.6|129
1661942700000|2022-08-31 10:45:00|10891.4|10886.4|10892.6|10887.6|10894.9|10889.9|10891.1|10886.1|84
1661943000000|2022-08-31 10:50:00|10892.5|10887.5|10891.6|10886.6|10892.5|10887.5|10888.1|10883.1|72
1661943300000|2022-08-31 10:55:00|10891.4|10886.4|10891.9|10886.9|10893.1|10888.1|10890.6|10885.6|38
1661943600000|2022-08-31 11:00:00|10891.6|10886.6|10885.6|10880.6|10891.7|10886.7|10884.4|10879.4|62
1661943900000|2022-08-31 11:05:00|10885.9|10880.9|10885.6|10880.6|10887.7|10882.7|10884.9|10879.9|39
1661944200000|2022-08-31 11:10:00|10885.1|10880.1|10887.1|10882.1|10887.7|10882.7|10884|10879|45
1661944500000|2022-08-31 11:15:00|10886.9|10881.9|10879.1|10874.1|10887.9|10882.9|10878.3|10873.3|92
1661944800000|2022-08-31 11:20:00|10878.9|10873.9|10878.6|10873.6|10880.1|10875.1|10876.2|10871.2|104
1661945100000|2022-08-31 11:25:00|10878.7|10873.7|10875.8|10870.8|10881|10876|10875.3|10870.3|71
1661945400000|2022-08-31 11:30:00|10875.5|10870.5|10877|10872|10877.3|10872.3|10868.9|10863.9|90
1661945700000|2022-08-31 11:35:00|10877.2|10872.2|10879.6|10874.6|10879.8|10874.8|10875.8|10870.8|61
1661946000000|2022-08-31 11:40:00|10879.5|10874.5|10881.9|10876.9|10881.9|10876.9|10879|10874|40
1661946300000|2022-08-31 11:45:00|10882.3|10877.3|10881.8|10876.8|10884.3|10879.3|10881.3|10876.3|29
1661946600000|2022-08-31 11:50:00|10881.7|10876.7|10876.9|10871.9|10881.8|10876.8|10875.5|10870.5|68
1661946900000|2022-08-31 11:55:00|10877.1|10872.1|10874.4|10869.4|10877.9|10872.9|10872.8|10867.8|55
1661947200000|2022-08-31 12:00:00|10874.6|10869.6|10875.2|10870.2|10875.6|10870.6|10872.6|10867.6|49
1661947500000|2022-08-31 12:05:00|10875.4|10870.4|10878.5|10873.5|10880.2|10875.2|10874|10869|170
1661947800000|2022-08-31 12:10:00|10879.9|10874.9|10883.2|10878.2|10883.2|10878.2|10873.7|10868.7|38
1661948100000|2022-08-31 12:15:00|10883.3|10878.3|10868.5|10863.5|10883.3|10878.3|10858.7|10853.7|283
1661948400000|2022-08-31 12:20:00|10868.6|10863.6|10878.6|10873.6|10880|10875|10867.6|10862.6|149
1661948700000|2022-08-31 12:25:00|10878.4|10873.4|10881.1|10876.1|10884.5|10879.5|10875.8|10870.8|133
1661949000000|2022-08-31 12:30:00|10881.3|10876.3|10884.6|10879.6|10890.8|10885.8|10881.3|10876.3|322
1661949300000|2022-08-31 12:35:00|10884.8|10879.8|10877.6|10872.6|10884.8|10879.8|10872.1|10867.1|172
1661949600000|2022-08-31 12:40:00|10877.7|10872.7|10872.8|10867.8|10879.1|10874.1|10872.1|10867.1|82
1661949900000|2022-08-31 12:45:00|10872.9|10867.9|10870.7|10865.7|10875.4|10870.4|10870|10865|76
1661950200000|2022-08-31 12:50:00|10870.8|10865.8|10869.3|10864.3|10871.7|10866.7|10864.4|10859.4|142
1661950500000|2022-08-31 12:55:00|10869|10864|10866.6|10861.6|10872.6|10867.6|10866.2|10861.2|70
1661950800000|2022-08-31 13:00:00|10866.8|10861.8|10862.1|10857.1|10867.2|10862.2|10861.4|10856.4|157
1661951100000|2022-08-31 13:05:00|10861.9|10856.9|10859.6|10854.6|10862.9|10857.9|10852.1|10847.1|244
1661951400000|2022-08-31 13:10:00|10859.8|10854.8|10865.5|10860.5|10865.8|10860.8|10857|10852|241
1661951700000|2022-08-31 13:15:00|10865.6|10860.6|10869.2|10864.2|10872.3|10867.3|10865.3|10860.3|149
1661952000000|2022-08-31 13:20:00|10868.8|10863.8|10869.7|10864.7|10870|10865|10865.1|10860.1|100
1661952300000|2022-08-31 13:25:00|10870.2|10865.2|10877.2|10872.2|10877.2|10872.2|10870.2|10865.2|117
1661952600000|2022-08-31 13:30:00|10877.4|10872.4|10880.3|10875.3|10880.6|10875.6|10875.7|10870.7|182
1661952900000|2022-08-31 13:35:00|10880.4|10875.4|10875.3|10870.3|10884.1|10879.1|10873.1|10868.1|174
1661953200000|2022-08-31 13:40:00|10875.5|10870.5|10868.5|10863.5|10877.8|10872.8|10867.8|10862.8|103
1661953500000|2022-08-31 13:45:00|10868.8|10863.8|10867.9|10862.9|10871.6|10866.6|10863.6|10858.6|182
1661953800000|2022-08-31 13:50:00|10867.8|10862.8|10876.4|10871.4|10876.4|10871.4|10867.2|10862.2|104
1661954100000|2022-08-31 13:55:00|10875.7|10870.7|10874.6|10869.6|10878.9|10873.9|10872.2|10867.2|128
1661954400000|2022-08-31 14:00:00|10874.9|10869.9|10879.2|10874.2|10881.3|10876.3|10874.2|10869.2|185
1661954700000|2022-08-31 14:05:00|10879|10874|10872.5|10867.5|10879.5|10874.5|10869.5|10864.5|170
1661955000000|2022-08-31 14:10:00|10872.4|10867.4|10864.4|10859.4|10872.8|10867.8|10863|10858|126
1661955300000|2022-08-31 14:15:00|10864.7|10859.7|10860.7|10855.7|10872|10867|10856.9|10851.9|247
1661955600000|2022-08-31 14:20:00|10860.5|10855.5|10858.5|10853.5|10863|10858|10856.9|10851.9|129
1661955900000|2022-08-31 14:25:00|10858.3|10853.3|10857.5|10852.5|10859.9|10854.9|10853.1|10848.1|308
1661956200000|2022-08-31 14:30:00|10857.6|10852.6|10853.4|10848.4|10863.5|10858.5|10851.9|10846.9|363
1661956500000|2022-08-31 14:35:00|10853.3|10848.3|10848.6|10843.6|10853.7|10848.7|10847.6|10842.6|157
1661956800000|2022-08-31 14:40:00|10848.7|10843.7|10830.3|10825.3|10848.9|10843.9|10830.2|10825.2|574
1661957100000|2022-08-31 14:45:00|10830.4|10825.4|10834|10829|10836.9|10831.9|10827.9|10822.9|463
1661957400000|2022-08-31 14:50:00|10834.2|10829.2|10833.2|10828.2|10845.1|10840.1|10829|10824|449
1661957700000|2022-08-31 14:55:00|10833.5|10828.5|10834.1|10829.1|10836.8|10831.8|10828.1|10823.1|655
1661958000000|2022-08-31 15:00:00|10834.2|10829.2|10833.6|10828.6|10840.6|10835.6|10832.1|10827.1|386
1661958300000|2022-08-31 15:05:00|10833.5|10828.5|10833.5|10828.5|10838.6|10833.6|10831.8|10826.8|131
1661958600000|2022-08-31 15:10:00|10833|10828|10841.4|10836.4|10843.1|10838.1|10832.8|10827.8|202
1661958900000|2022-08-31 15:15:00|10841.5|10836.5|10829.8|10824.8|10844.5|10839.5|10829.8|10824.8|152
1661959200000|2022-08-31 15:20:00|10829.9|10824.9|10819.2|10814.2|10832.2|10827.2|10818.3|10813.3|497
1661959500000|2022-08-31 15:25:00|10819.1|10814.1|10825.5|10820.5|10826.7|10821.7|10814.9|10809.9|299
1661959800000|2022-08-31 15:30:00|10825.6|10820.6|10828.3|10823.3|10829.4|10824.4|10823.5|10818.5|137
1661960100000|2022-08-31 15:35:00|10828.5|10823.5|10821.1|10816.1|10829.2|10824.2|10820.7|10815.7|218
1661960400000|2022-08-31 15:40:00|10821.2|10816.2|10817.5|10812.5|10824.2|10819.2|10817.4|10812.4|86
1661960700000|2022-08-31 15:45:00|10817.7|10812.7|10824.5|10819.5|10824.6|10819.6|10814.8|10809.8|168
1661961000000|2022-08-31 15:50:00|10824.6|10819.6|10825.5|10820.5|10827.7|10822.7|10822.9|10817.9|107
1661961300000|2022-08-31 15:55:00|10825.7|10820.7|10828.4|10823.4|10828.7|10823.7|10822.6|10817.6|128
1661961600000|2022-08-31 16:00:00|10828.3|10823.3|10830.1|10825.1|10831.5|10826.5|10827.1|10822.1|290
1661961900000|2022-08-31 16:05:00|10830.3|10825.3|10830.9|10825.9|10831.9|10826.9|10827.7|10822.7|55
1661962200000|2022-08-31 16:10:00|10830.4|10825.4|10830.4|10825.4|10832.4|10827.4|10828.2|10823.2|59
1661962500000|2022-08-31 16:15:00|10830.7|10825.7|10831.1|10826.1|10833.1|10828.1|10829.4|10824.4|74
1661962800000|2022-08-31 16:20:00|10831.2|10826.2|10836.9|10831.9|10837.3|10832.3|10831.2|10826.2|66
1661963100000|2022-08-31 16:25:00|10836.8|10831.8|10834.7|10829.7|10837.4|10832.4|10833.7|10828.7|68
1661963400000|2022-08-31 16:30:00|10834.9|10829.9|10830.6|10825.6|10834.9|10829.9|10827.7|10822.7|74
1661963700000|2022-08-31 16:35:00|10830.5|10825.5|10834.2|10829.2|10835.3|10830.3|10829.6|10824.6|39
1661964000000|2022-08-31 16:40:00|10834.4|10829.4|10836.4|10831.4|10837.3|10832.3|10834.1|10829.1|45
1661964300000|2022-08-31 16:45:00|10836.7|10831.7|10837.3|10832.3|10838.6|10833.6|10836.2|10831.2|63
1661964600000|2022-08-31 16:50:00|10837.1|10832.1|10837.7|10832.7|10837.9|10832.9|10834.9|10829.9|19
1661964900000|2022-08-31 16:55:00|10838.1|10833.1|10837.2|10832.2|10840.9|10835.9|10837.1|10832.1|50
1661965200000|2022-08-31 17:00:00|10837.4|10832.4|10836.3|10831.3|10839.9|10834.9|10836.2|10831.2|42
1661965500000|2022-08-31 17:05:00|10836.1|10831.1|10838.1|10833.1|10838.4|10833.4|10834.1|10829.1|89
1661965800000|2022-08-31 17:10:00|10838.6|10833.6|10839.6|10834.6|10841.6|10836.6|10838.6|10833.6|62
1661966100000|2022-08-31 17:15:00|10839.5|10834.5|10843.3|10838.3|10843.7|10838.7|10839.3|10834.3|58
1661966400000|2022-08-31 17:20:00|10843.4|10838.4|10843.6|10838.6|10845.2|10840.2|10842.6|10837.6|50
1661966700000|2022-08-31 17:25:00|10843.3|10838.3|10843.5|10838.5|10845.6|10840.6|10843.1|10838.1|46
1661967000000|2022-08-31 17:30:00|10843.6|10838.6|10849.5|10844.5|10849.5|10844.5|10843.1|10838.1|146
1661967300000|2022-08-31 17:35:00|10849.7|10844.7|10852.3|10847.3|10852.8|10847.8|10849.6|10844.6|73
1661967600000|2022-08-31 17:40:00|10852.4|10847.4|10850.7|10845.7|10853.8|10848.8|10850.1|10845.1|53
1661967900000|2022-08-31 17:45:00|10851|10846|10850.5|10845.5|10851.7|10846.7|10847.6|10842.6|53
1661968200000|2022-08-31 17:50:00|10850.9|10845.9|10850.2|10845.2|10851.8|10846.8|10849.6|10844.6|24
1661968500000|2022-08-31 17:55:00|10850|10845|10844.3|10839.3|10850.5|10845.5|10843|10838|105
1661968800000|2022-08-31 18:00:00|10844.7|10839.7|10846.2|10841.2|10846.2|10841.2|10837.5|10832.5|159
1661969100000|2022-08-31 18:05:00|10846.3|10841.3|10837.9|10832.9|10846.9|10841.9|10837.9|10832.9|135
1661969400000|2022-08-31 18:10:00|10837.8|10832.8|10838.1|10833.1|10840|10835|10837.3|10832.3|127
1661969700000|2022-08-31 18:15:00|10837.8|10832.8|10839.3|10834.3|10839.3|10834.3|10836.2|10831.2|131
1661970000000|2022-08-31 18:20:00|10839.2|10834.2|10841.3|10836.3|10841.5|10836.5|10838.7|10833.7|69
1661970300000|2022-08-31 18:25:00|10841.6|10836.6|10840.5|10835.5|10842.1|10837.1|10838.5|10833.5|90
1661970600000|2022-08-31 18:30:00|10840.6|10835.6|10842.5|10837.5|10844.8|10839.8|10840.6|10835.6|79
1661970900000|2022-08-31 18:35:00|10842.4|10837.4|10846.5|10841.5|10846.5|10841.5|10842.4|10837.4|100
1661971200000|2022-08-31 18:40:00|10846.4|10841.4|10843.7|10838.7|10846.5|10841.5|10843.5|10838.5|95
1661971500000|2022-08-31 18:45:00|10844|10839|10840.2|10835.2|10844.7|10839.7|10838.7|10833.7|96
1661971800000|2022-08-31 18:50:00|10840.4|10835.4|10841.9|10836.9|10842.5|10837.5|10839.9|10834.9|164
1661972100000|2022-08-31 18:55:00|10842|10837|10848.3|10843.3|10848.6|10843.6|10841.9|10836.9|320
1661972400000|2022-08-31 19:00:00|10848.2|10843.2|10841.9|10836.9|10851.3|10846.3|10841.9|10836.9|129
1661972700000|2022-08-31 19:05:00|10842|10837|10842.4|10837.4|10844.4|10839.4|10840.9|10835.9|120
1661973000000|2022-08-31 19:10:00|10842.5|10837.5|10844.9|10839.9|10845.5|10840.5|10842|10837|87
1661973300000|2022-08-31 19:15:00|10845|10840|10843.2|10838.2|10845.5|10840.5|10842.4|10837.4|105
1661973600000|2022-08-31 19:20:00|10843.3|10838.3|10845.4|10840.4|10845.8|10840.8|10843.2|10838.2|56
1661973900000|2022-08-31 19:25:00|10845.5|10840.5|10846.5|10841.5|10846.5|10841.5|10843.8|10838.8|62
1661974200000|2022-08-31 19:30:00|10846.7|10841.7|10849.9|10844.9|10849.9|10844.9|10845.4|10840.4|112
1661974500000|2022-08-31 19:35:00|10850|10845|10848.6|10843.6|10851.7|10846.7|10848.1|10843.1|91
1661974800000|2022-08-31 19:40:00|10848.3|10843.3|10846.9|10841.9|10850.9|10845.9|10845.8|10840.8|90
1661975100000|2022-08-31 19:45:00|10847|10842|10851.9|10846.9|10854.4|10849.4|10846.3|10841.3|130
1661975400000|2022-08-31 19:50:00|10852|10847|10852.4|10847.4|10853.2|10848.2|10849.4|10844.4|96
1661975700000|2022-08-31 19:55:00|10852.2|10847.2|10848.5|10843.5|10852.9|10847.9|10847.4|10842.4|164
1661976000000|2022-08-31 20:00:00|10848.4|10843.4|10853.5|10848.5|10853.5|10848.5|10847.2|10842.2|27
1661976300000|2022-08-31 20:05:00|10853.4|10848.4|10850.4|10845.4|10853.9|10848.9|10849.4|10844.4|23
1661976600000|2022-08-31 20:10:00|10850.5|10845.5|10850.6|10845.6|10850.9|10845.9|10848.3|10843.3|8
1661976900000|2022-08-31 20:15:00|10850.4|10845.4|10849.7|10844.7|10851.4|10846.4|10849.7|10844.7|6
1661977200000|2022-08-31 20:20:00|10849.5|10844.5|10847.5|10842.5|10850.5|10845.5|10847.5|10842.5|7
1661977500000|2022-08-31 20:25:00|10847.8|10842.8|10847.4|10842.4|10848.2|10843.2|10847.4|10842.4|21
1661977800000|2022-08-31 20:30:00|10847.3|10842.3|10847.4|10842.4|10848|10843|10846.9|10841.9|5
1661978100000|2022-08-31 20:35:00|10847.5|10842.5|10847.3|10842.3|10847.9|10842.9|10846.9|10841.9|28
1661978400000|2022-08-31 20:40:00|10847.4|10842.4|10846.5|10841.5|10847.4|10842.4|10846.4|10841.4|3
1661978700000|2022-08-31 20:45:00|10846.7|10841.7|10847.1|10842.1|10847.4|10842.4|10846.4|10841.4|14
1661979000000|2022-08-31 20:50:00|10846.8|10841.8|10846.3|10841.3|10847.1|10842.1|10846.1|10841.1|6
1661979300000|2022-08-31 20:55:00|10846.1|10841.1|10843.2|10834.2|10846.3|10841.3|10842.1|10834.2|19
1661990400000|2022-09-01 00:00:00|10864.9|10859.9|10871.6|10866.6|10872.7|10867.7|10864.9|10859.9|232
1661990700000|2022-09-01 00:05:00|10871.8|10866.8|10871.2|10866.2|10874.6|10869.6|10870.6|10865.6|63
1661991000000|2022-09-01 00:10:00|10871.1|10866.1|10877.1|10872.1|10877.6|10872.6|10871.1|10866.1|74
1661991300000|2022-09-01 00:15:00|10877|10872|10881.1|10876.1|10881.8|10876.8|10877|10872|30
1661991600000|2022-09-01 00:20:00|10881|10876|10880.5|10875.5|10881.8|10876.8|10875.9|10870.9|26
1661991900000|2022-09-01 00:25:00|10880.3|10875.3|10879.8|10874.8|10881.3|10876.3|10878.5|10873.5|24
1661992200000|2022-09-01 00:30:00|10879.7|10874.7|10880.8|10875.8|10881.3|10876.3|10876.8|10871.8|21
1661992500000|2022-09-01 00:35:00|10880.5|10875.5|10883.6|10878.6|10884.3|10879.3|10877.8|10872.8|31
1661992800000|2022-09-01 00:40:00|10883.4|10878.4|10883.8|10878.8|10884.8|10879.8|10881.8|10876.8|36
1661993100000|2022-09-01 00:45:00|10883.7|10878.7|10881.8|10876.8|10884.8|10879.8|10881.5|10876.5|14
1661993400000|2022-09-01 00:50:00|10882|10877|10882.3|10877.3|10883.8|10878.8|10877.8|10872.8|41
1661993700000|2022-09-01 00:55:00|10881.7|10876.7|10881.2|10876.2|10883.8|10878.8|10879.9|10874.9|24
1661994000000|2022-09-01 01:00:00|10880.8|10875.8|10876.5|10871.5|10880.8|10875.8|10876.3|10871.3|51
1661994300000|2022-09-01 01:05:00|10876.3|10871.3|10876.8|10871.8|10878.3|10873.3|10875.5|10870.5|12
1661994600000|2022-09-01 01:10:00|10876.7|10871.7|10879.3|10874.3|10880.3|10875.3|10876.3|10871.3|13
1661994900000|2022-09-01 01:15:00|10879.2|10874.2|10875.6|10870.6|10879.3|10874.3|10873.3|10868.3|39
1661995200000|2022-09-01 01:20:00|10875.5|10870.5|10877.6|10872.6|10877.9|10872.9|10873.3|10868.3|28
1661995500000|2022-09-01 01:25:00|10877.3|10872.3|10880.1|10875.1|10880.1|10875.1|10876.6|10871.6|26
1661995800000|2022-09-01 01:30:00|10880.5|10875.5|10883.7|10878.7|10885.9|10880.9|10880.5|10875.5|93
1661996100000|2022-09-01 01:35:00|10883.9|10878.9|10883.1|10878.1|10885.9|10880.9|10883.1|10878.1|33
1661996400000|2022-09-01 01:40:00|10883.5|10878.5|10880.3|10875.3|10884.8|10879.8|10880.2|10875.2|24
1661996700000|2022-09-01 01:45:00|10880.5|10875.5|10881.8|10876.8|10882.6|10877.6|10879.1|10874.1|28
1661997000000|2022-09-01 01:50:00|10881.5|10876.5|10880.5|10875.5|10882|10877|10878.7|10873.7|14
1661997300000|2022-09-01 01:55:00|10880.7|10875.7|10880|10875|10881.9|10876.9|10878.9|10873.9|15
1661997600000|2022-09-01 02:00:00|10879.9|10874.9|10878.2|10873.2|10881.5|10876.5|10878.2|10873.2|25
1661997900000|2022-09-01 02:05:00|10878|10873|10878.4|10873.4|10879.5|10874.5|10877.2|10872.2|9
1661998200000|2022-09-01 02:10:00|10878.3|10873.3|10877.5|10872.5|10880.3|10875.3|10876.3|10871.3|31
1661998500000|2022-09-01 02:15:00|10877.2|10872.2|10878|10873|10878.3|10873.3|10877|10872|9
1661998800000|2022-09-01 02:20:00|10877.9|10872.9|10877.2|10872.2|10878|10873|10876.7|10871.7|3
1661999100000|2022-09-01 02:25:00|10876.5|10871.5|10875.7|10870.7|10876.5|10871.5|10873.7|10868.7|18
1661999400000|2022-09-01 02:30:00|10875.8|10870.8|10875.5|10870.5|10877.5|10872.5|10875.2|10870.2|11
1661999700000|2022-09-01 02:35:00|10875.4|10870.4|10875|10870|10876|10871|10873.2|10868.2|21
1662000000000|2022-09-01 02:40:00|10875.1|10870.1|10876.7|10871.7|10876.8|10871.8|10874.4|10869.4|16
1662000300000|2022-09-01 02:45:00|10876.5|10871.5|10877.9|10872.9|10878|10873|10876|10871|13
1662000600000|2022-09-01 02:50:00|10878|10873|10880.5|10875.5|10880.5|10875.5|10877.2|10872.2|6
1662000900000|2022-09-01 02:55:00|10881|10876|10879.9|10874.9|10881.5|10876.5|10879.9|10874.9|21
1662001200000|2022-09-01 03:00:00|10880|10875|10879.2|10874.2|10880.5|10875.5|10878.7|10873.7|10
1662001500000|2022-09-01 03:05:00|10878.9|10873.9|10881.5|10876.5|10881.7|10876.7|10876.5|10871.5|19
1662001800000|2022-09-01 03:10:00|10881.4|10876.4|10880.5|10875.5|10881.9|10876.9|10880.5|10875.5|13
1662002100000|2022-09-01 03:15:00|10880.6|10875.6|10881|10876|10881.3|10876.3|10880|10875|12
1662002400000|2022-09-01 03:20:00|10880.5|10875.5|10881|10876|10881.6|10876.6|10880.5|10875.5|19
1662002700000|2022-09-01 03:25:00|10880.8|10875.8|10878.8|10873.8|10880.8|10875.8|10878.8|10873.8|6
1662003000000|2022-09-01 03:30:00|10878.6|10873.6|10878.5|10873.5|10879.7|10874.7|10878.4|10873.4|10
1662003300000|2022-09-01 03:35:00|10878.6|10873.6|10880.6|10875.6|10880.6|10875.6|10878|10873|8
1662003600000|2022-09-01 03:40:00|10881|10876|10885.5|10880.5|10886|10881|10880.5|10875.5|39
1662003900000|2022-09-01 03:45:00|10885.4|10880.4|10887.2|10882.2|10891.7|10886.7|10884|10879|89
1662004200000|2022-09-01 03:50:00|10887.3|10882.3|10887.3|10882.3|10888.4|10883.4|10885.8|10880.8|30
1662004500000|2022-09-01 03:55:00|10887.4|10882.4|10885.7|10880.7|10887.9|10882.9|10885.4|10880.4|18
1662004800000|2022-09-01 04:00:00|10885.9|10880.9|10885.1|10880.1|10886.2|10881.2|10884.1|10879.1|18
1662005100000|2022-09-01 04:05:00|10885.2|10880.2|10886.5|10881.5|10886.7|10881.7|10885.2|10880.2|6
1662005400000|2022-09-01 04:10:00|10886.4|10881.4|10888|10883|10888.5|10883.5|10886.2|10881.2|15
1662005700000|2022-09-01 04:15:00|10887.9|10882.9|10887.7|10882.7|10888.3|10883.3|10886.8|10881.8|10
1662006000000|2022-09-01 04:20:00|10887.8|10882.8|10888|10883|10888.6|10883.6|10887.4|10882.4|12
1662006300000|2022-09-01 04:25:00|10888.1|10883.1|10888.7|10883.7|10890.8|10885.8|10888.1|10883.1|16
1662006600000|2022-09-01 04:30:00|10888.4|10883.4|10890.9|10885.9|10892.1|10887.1|10888.4|10883.4|27
1662006900000|2022-09-01 04:35:00|10891.3|10886.3|10887.3|10882.3|10891.3|10886.3|10887.3|10882.3|10
1662007200000|2022-09-01 04:40:00|10887.4|10882.4|10889.4|10884.4|10890.3|10885.3|10886.5|10881.5|7
1662007500000|2022-09-01 04:45:00|10889.3|10884.3|10886.1|10881.1|10889.4|10884.4|10885.7|10880.7|28
1662007800000|2022-09-01 04:50:00|10886.3|10881.3|10887.3|10882.3|10887.6|10882.6|10885.8|10880.8|16
1662008100000|2022-09-01 04:55:00|10887.2|10882.2|10886.8|10881.8|10887.4|10882.4|10886.3|10881.3|18
1662008400000|2022-09-01 05:00:00|10887|10882|10889.9|10884.9|10889.9|10884.9|10887|10882|37
1662008700000|2022-09-01 05:05:00|10889.8|10884.8|10888.3|10883.3|10890.5|10885.5|10887.3|10882.3|38
1662009000000|2022-09-01 05:10:00|10888.5|10883.5|10888.3|10883.3|10891.3|10886.3|10887.8|10882.8|50
1662009300000|2022-09-01 05:15:00|10888.2|10883.2|10887.3|10882.3|10888.8|10883.8|10886.7|10881.7|22
1662009600000|2022-09-01 05:20:00|10887.2|10882.2|10886.2|10881.2|10887.8|10882.8|10884.8|10879.8|21
1662009900000|2022-09-01 05:25:00|10885.8|10880.8|10882.5|10877.5|10887.3|10882.3|10882.5|10877.5|33
1662010200000|2022-09-01 05:30:00|10882.8|10877.8|10884.8|10879.8|10885.3|10880.3|10882.5|10877.5|28
1662010500000|2022-09-01 05:35:00|10884.7|10879.7|10882.8|10877.8|10884.7|10879.7|10881.8|10876.8|89
1662010800000|2022-09-01 05:40:00|10882.5|10877.5|10880.4|10875.4|10882.5|10877.5|10878.8|10873.8|152
1662011100000|2022-09-01 05:45:00|10880.3|10875.3|10881.4|10876.4|10883.1|10878.1|10879.4|10874.4|101
1662011400000|2022-09-01 05:50:00|10881.6|10876.6|10881.8|10876.8|10882.9|10877.9|10878.3|10873.3|37
1662011700000|2022-09-01 05:55:00|10882|10877|10880.8|10875.8|10883.3|10878.3|10879.3|10874.3|43
1662012000000|2022-09-01 06:00:00|10880.9|10875.9|10881.7|10876.7|10881.8|10876.8|10876.4|10871.4|54
1662012300000|2022-09-01 06:05:00|10881.8|10876.8|10883.3|10878.3|10885.1|10880.1|10880.8|10875.8|23
1662012600000|2022-09-01 06:10:00|10883.4|10878.4|10884.9|10879.9|10887.2|10882.2|10883.3|10878.3|50
1662012900000|2022-09-01 06:15:00|10884.8|10879.8|10884.6|10879.6|10886.7|10881.7|10883.8|10878.8|21
1662013200000|2022-09-01 06:20:00|10884.4|10879.4|10886.3|10881.3|10886.9|10881.9|10883.1|10878.1|37
1662013500000|2022-09-01 06:25:00|10886.1|10881.1|10883.5|10878.5|10888.5|10883.5|10883.4|10878.4|52
1662013800000|2022-09-01 06:30:00|10883.4|10878.4|10880.4|10875.4|10885.9|10880.9|10879.9|10874.9|102
1662014100000|2022-09-01 06:35:00|10880.6|10875.6|10878.1|10873.1|10882.1|10877.1|10878.1|10873.1|17
1662014400000|2022-09-01 06:40:00|10878.2|10873.2|10878.4|10873.4|10880.7|10875.7|10877.8|10872.8|40
1662014700000|2022-09-01 06:45:00|10878.5|10873.5|10885.6|10880.6|10885.9|10880.9|10878.2|10873.2|61
1662015000000|2022-09-01 06:50:00|10885.5|10880.5|10877.9|10872.9|10886.3|10881.3|10877.5|10872.5|137
1662015300000|2022-09-01 06:55:00|10877.8|10872.8|10879.6|10874.6|10879.9|10874.9|10875.1|10870.1|107
1662015600000|2022-09-01 07:00:00|10879.5|10874.5|10882.3|10877.3|10885.9|10880.9|10879.5|10874.5|203
1662015900000|2022-09-01 07:05:00|10881.6|10876.6|10878.1|10873.1|10882.7|10877.7|10877.9|10872.9|64
1662016200000|2022-09-01 07:10:00|10878.4|10873.4|10875.1|10870.1|10880.1|10875.1|10874.6|10869.6|89
1662016500000|2022-09-01 07:15:00|10874.8|10869.8|10869.8|10864.8|10876.3|10871.3|10868.4|10863.4|99
1662016800000|2022-09-01 07:20:00|10870.1|10865.1|10870.1|10865.1|10873.1|10868.1|10865.1|10860.1|76
1662017100000|2022-09-01 07:25:00|10870|10865|10870.6|10865.6|10872.4|10867.4|10868.6|10863.6|40
1662017400000|2022-09-01 07:30:00|10870.7|10865.7|10873.8|10868.8|10875.2|10870.2|10870.3|10865.3|57
1662017700000|2022-09-01 07:35:00|10873.3|10868.3|10877.1|10872.1|10877.8|10872.8|10872.4|10867.4|20
1662018000000|2022-09-01 07:40:00|10877|10872|10874.5|10869.5|10879|10874|10874|10869|53
1662018300000|2022-09-01 07:45:00|10874.4|10869.4|10872|10867|10876.1|10871.1|10871.4|10866.4|10
1662018600000|2022-09-01 07:50:00|10871.9|10866.9|10875.1|10870.1|10875.6|10870.6|10868.3|10863.3|72
1662018900000|2022-09-01 07:55:00|10875.3|10870.3|10870.4|10865.4|10876.4|10871.4|10868.1|10863.1|71
1662019200000|2022-09-01 08:00:00|10870.2|10865.2|10873.2|10868.2|10876.9|10871.9|10868.6|10863.6|50
1662019500000|2022-09-01 08:05:00|10873.3|10868.3|10872.1|10867.1|10874|10869|10868.4|10863.4|60
1662019800000|2022-09-01 08:10:00|10872|10867|10866.1|10861.1|10873.9|10868.9|10861.8|10856.8|395
1662020100000|2022-09-01 08:15:00|10866.2|10861.2|10862.1|10857.1|10866.9|10861.9|10862.1|10857.1|90
1662020400000|2022-09-01 08:20:00|10862.2|10857.2|10865.8|10860.8|10866.3|10861.3|10854.8|10849.8|532
1662020700000|2022-09-01 08:25:00|10865.9|10860.9|10866.4|10861.4|10867.6|10862.6|10864.3|10859.3|120
1662021000000|2022-09-01 08:30:00|10866.6|10861.6|10870.1|10865.1|10871.4|10866.4|10861.6|10856.6|90
1662021300000|2022-09-01 08:35:00|10870.9|10865.9|10875.2|10870.2|10876.1|10871.1|10868.7|10863.7|80
1662021600000|2022-09-01 08:40:00|10875|10870|10867.1|10862.1|10875.6|10870.6|10866.8|10861.8|63
1662021900000|2022-09-01 08:45:00|10867.2|10862.2|10869|10864|10871.6|10866.6|10866.8|10861.8|45
1662022200000|2022-09-01 08:50:00|10868.9|10863.9|10869.5|10864.5|10874.6|10869.6|10867.1|10862.1|32
1662022500000|2022-09-01 08:55:00|10869.4|10864.4|10868.5|10863.5|10870.3|10865.3|10868.1|10863.1|49
1662022800000|2022-09-01 09:00:00|10868.4|10863.4|10862.1|10857.1|10868.7|10863.7|10858.5|10853.5|64
1662023100000|2022-09-01 09:05:00|10862.3|10857.3|10866.3|10861.3|10867.2|10862.2|10860.5|10855.5|53
1662023400000|2022-09-01 09:10:00|10866.5|10861.5|10868.6|10863.6|10870.7|10865.7|10866.5|10861.5|34
1662023700000|2022-09-01 09:15:00|10868.8|10863.8|10873|10868|10873.1|10868.1|10864.7|10859.7|37
1662024000000|2022-09-01 09:20:00|10873.1|10868.1|10869|10864|10874.8|10869.8|10868.9|10863.9|45
1662024300000|2022-09-01 09:25:00|10869.2|10864.2|10870.5|10865.5|10871.7|10866.7|10868.9|10863.9|21
1662024600000|2022-09-01 09:30:00|10870.7|10865.7|10876.8|10871.8|10877.4|10872.4|10869.4|10864.4|80
1662024900000|2022-09-01 09:35:00|10877|10872|10874.5|10869.5|10877.5|10872.5|10874|10869|53
1662025200000|2022-09-01 09:40:00|10874.4|10869.4|10870.9|10865.9|10875.5|10870.5|10870.6|10865.6|42
1662025500000|2022-09-01 09:45:00|10870.7|10865.7|10872|10867|10873.2|10868.2|10869.9|10864.9|27
1662025800000|2022-09-01 09:50:00|10871.9|10866.9|10869|10864|10871.9|10866.9|10865.2|10860.2|37
1662026100000|2022-09-01 09:55:00|10868.9|10863.9|10870.5|10865.5|10871.5|10866.5|10868.9|10863.9|28
1662026400000|2022-09-01 10:00:00|10870.3|10865.3|10874|10869|10875.7|10870.7|10870.2|10865.2|34
1662026700000|2022-09-01 10:05:00|10874.1|10869.1|10878.2|10873.2|10879.2|10874.2|10874.1|10869.1|65
1662027000000|2022-09-01 10:10:00|10878.3|10873.3|10882.7|10877.7|10883.1|10878.1|10878.2|10873.2|83
1662027300000|2022-09-01 10:15:00|10882.9|10877.9|10882.9|10877.9|10885.3|10880.3|10882.5|10877.5|39
1662027600000|2022-09-01 10:20:00|10882.7|10877.7|10883.4|10878.4|10885.1|10880.1|10881.2|10876.2|45
1662027900000|2022-09-01 10:25:00|10883.9|10878.9|10885.2|10880.2|10885.6|10880.6|10883.6|10878.6|37
1662028200000|2022-09-01 10:30:00|10885.3|10880.3|10892.7|10887.7|10896.2|10891.2|10885.2|10880.2|133
1662028500000|2022-09-01 10:35:00|10892.6|10887.6|10893.7|10888.7|10894.5|10889.5|10890.5|10885.5|67
1662028800000|2022-09-01 10:40:00|10893.6|10888.6|10890.3|10885.3|10893.7|10888.7|10890.2|10885.2|35
1662029100000|2022-09-01 10:45:00|10890.4|10885.4|10886|10881|10891|10886|10885|10880|50
1662029400000|2022-09-01 10:50:00|10885.7|10880.7|10887.1|10882.1|10890.4|10885.4|10885|10880|70
1662029700000|2022-09-01 10:55:00|10887|10882|10885.6|10880.6|10887.3|10882.3|10883.2|10878.2|66
1662030000000|2022-09-01 11:00:00|10885.9|10880.9|10883.3|10878.3|10888.4|10883.4|10882|10877|50
1662030300000|2022-09-01 11:05:00|10883.5|10878.5|10887|10882|10888.4|10883.4|10882.6|10877.6|47
1662030600000|2022-09-01 11:10:00|10887.1|10882.1|10885|10880|10889.7|10884.7|10885|10880|42
1662030900000|2022-09-01 11:15:00|10885.1|10880.1|10886.6|10881.6|10886.8|10881.8|10883.5|10878.5|37
1662031200000|2022-09-01 11:20:00|10886.5|10881.5|10886.7|10881.7|10888|10883|10884.2|10879.2|35
1662031500000|2022-09-01 11:25:00|10886.8|10881.8|10888.3|10883.3|10890.3|10885.3|10885.7|10880.7|61
1662031800000|2022-09-01 11:30:00|10888.2|10883.2|10886.7|10881.7|10889|10884|10885.5|10880.5|36
1662032100000|2022-09-01 11:35:00|10887|10882|10882.9|10877.9|10888.9|10883.9|10882.8|10877.8|53
1662032400000|2022-09-01 11:40:00|10882.8|10877.8|10881.1|10876.1|10883.7|10878.7|10879.8|10874.8|152
1662032700000|2022-09-01 11:45:00|10881.2|10876.2|10882.4|10877.4|10883.7|10878.7|10879.9|10874.9|72
1662033000000|2022-09-01 11:50:00|10882.5|10877.5|10888.3|10883.3|10888.4|10883.4|10881.4|10876.4|72
1662033300000|2022-09-01 11:55:00|10888.2|10883.2|10891.7|10886.7|10894.2|10889.2|10888.2|10883.2|133
1662033600000|2022-09-01 12:00:00|10891.6|10886.6|10892.9|10887.9|10894.5|10889.5|10890.5|10885.5|89
1662033900000|2022-09-01 12:05:00|10893.1|10888.1|10891.3|10886.3|10893.1|10888.1|10889.7|10884.7|209
1662034200000|2022-09-01 12:10:00|10891.5|10886.5|10893.8|10888.8|10894.5|10889.5|10890|10885|78
1662034500000|2022-09-01 12:15:00|10893.7|10888.7|10892.3|10887.3|10894.1|10889.1|10891.4|10886.4|55
1662034800000|2022-09-01 12:20:00|10892.7|10887.7|10896.4|10891.4|10896.6|10891.6|10892.7|10887.7|93
1662035100000|2022-09-01 12:25:00|10896.3|10891.3|10899.3|10894.3|10900.2|10895.2|10895.7|10890.7|126
1662035400000|2022-09-01 12:30:00|10899.6|10894.6|10907.5|10902.5|10910.2|10905.2|10893|10888|332
1662035700000|2022-09-01 12:35:00|10907.6|10902.6|10908.8|10903.8|10910.2|10905.2|10905.7|10900.7|216
1662036000000|2022-09-01 12:40:00|10908.6|10903.6|10907.8|10902.8|10909.7|10904.7|10903|10898|177
1662036300000|2022-09-01 12:45:00|10907.9|10902.9|10905.8|10900.8|10909.6|10904.6|10901.8|10896.8|149
1662036600000|2022-09-01 12:50:00|10906.2|10901.2|10907|10902|10908.3|10903.3|10901.2|10896.2|113
1662036900000|2022-09-01 12:55:00|10907.1|10902.1|10907.2|10902.2|10909.3|10904.3|10904.3|10899.3|175
1662037200000|2022-09-01 13:00:00|10907|10902|10900.2|10895.2|10909.6|10904.6|10900.2|10895.2|138
1662037500000|2022-09-01 13:05:00|10900.4|10895.4|10900.3|10895.3|10903.2|10898.2|10896.1|10891.1|182
1662037800000|2022-09-01 13:10:00|10900.6|10895.6|10904.5|10899.5|10905.3|10900.3|10900.6|10895.6|137
1662038100000|2022-09-01 13:15:00|10904.6|10899.6|10909.5|10904.5|10910.7|10905.7|10902.7|10897.7|109
1662038400000|2022-09-01 13:20:00|10909.4|10904.4|10906.3|10901.3|10910.3|10905.3|10905.2|10900.2|121
1662038700000|2022-09-01 13:25:00|10906.5|10901.5|10908.5|10903.5|10912.5|10907.5|10904.2|10899.2|135
1662039000000|2022-09-01 13:30:00|10908.3|10903.3|10914.4|10909.4|10916|10911|10905.7|10900.7|274
1662039300000|2022-09-01 13:35:00|10914.8|10909.8|10911.3|10906.3|10915.3|10910.3|10909.5|10904.5|241
1662039600000|2022-09-01 13:40:00|10911.5|10906.5|10912.4|10907.4|10914.4|10909.4|10906.1|10901.1|89
1662039900000|2022-09-01 13:45:00|10912.5|10907.5|10916.5|10911.5|10917.8|10912.8|10908.4|10903.4|251
1662040200000|2022-09-01 13:50:00|10916.6|10911.6|10913.9|10908.9|10917.5|10912.5|10911.4|10906.4|346
1662040500000|2022-09-01 13:55:00|10915.1|10910.1|10908.1|10903.1|10917.4|10912.4|10903.8|10898.8|244
1662040800000|2022-09-01 14:00:00|10915.1|10910.1|10944.9|10939.9|10947.2|10942.2|10906.5|10901.5|953
1662041100000|2022-09-01 14:05:00|10945|10940|10954.1|10949.1|10954.7|10949.7|10943.2|10938.2|731
1662041400000|2022-09-01 14:10:00|10954|10949|10954.4|10949.4|10956|10951|10949.6|10944.6|459
1662041700000|2022-09-01 14:15:00|10954.6|10949.6|10953.5|10948.5|10960.2|10955.2|10953.5|10948.5|434
1662042000000|2022-09-01 14:20:00|10953.6|10948.6|10945.2|10940.2|10958.5|10953.5|10945.2|10940.2|399
1662042300000|2022-09-01 14:25:00|10945|10940|10939.7|10934.7|10948.5|10943.5|10935.7|10930.7|736
1662042600000|2022-09-01 14:30:00|10939.9|10934.9|10951.8|10946.8|10953.1|10948.1|10936.7|10931.7|285
1662042900000|2022-09-01 14:35:00|10951.6|10946.6|10959.1|10954.1|10960.4|10955.4|10949.5|10944.5|234
1662043200000|2022-09-01 14:40:00|10958.9|10953.9|10959.3|10954.3|10962.2|10957.2|10954|10949|287
1662043500000|2022-09-01 14:45:00|10959.4|10954.4|10975.4|10970.4|10977.1|10972.1|10958|10953|686
1662043800000|2022-09-01 14:50:00|10975.6|10970.6|10956.2|10951.2|10975.9|10970.9|10953.7|10948.7|609
1662044100000|2022-09-01 14:55:00|10956.6|10951.6|10957.7|10952.7|10958.3|10953.3|10952.2|10947.2|425
1662044400000|2022-09-01 15:00:00|10957.8|10952.8|10951.9|10946.9|10957.9|10952.9|10949.4|10944.4|313
1662044700000|2022-09-01 15:05:00|10951.7|10946.7|10944.9|10939.9|10951.7|10946.7|10940.5|10935.5|358
1662045000000|2022-09-01 15:10:00|10945.1|10940.1|10946.3|10941.3|10953.7|10948.7|10942.9|10937.9|312
1662045300000|2022-09-01 15:15:00|10946.4|10941.4|10946.7|10941.7|10948.9|10943.9|10942.1|10937.1|117
1662045600000|2022-09-01 15:20:00|10946.9|10941.9|10949.7|10944.7|10951.9|10946.9|10944.2|10939.2|132
1662045900000|2022-09-01 15:25:00|10950.2|10945.2|10954.2|10949.2|10954.6|10949.6|10946.7|10941.7|240
1662046200000|2022-09-01 15:30:00|10954.1|10949.1|10952.7|10947.7|10954.3|10949.3|10945.4|10940.4|204
1662046500000|2022-09-01 15:35:00|10952.9|10947.9|10948.9|10943.9|10952.9|10947.9|10947.1|10942.1|172
1662046800000|2022-09-01 15:40:00|10948.4|10943.4|10955|10950|10955.5|10950.5|10945.9|10940.9|129
1662047100000|2022-09-01 15:45:00|10955.2|10950.2|10952.3|10947.3|10956.4|10951.4|10952.2|10947.2|104
1662047400000|2022-09-01 15:50:00|10952.4|10947.4|10950.1|10945.1|10954.2|10949.2|10949.9|10944.9|90
1662047700000|2022-09-01 15:55:00|10950|10945|10942.4|10937.4|10951.9|10946.9|10942.4|10937.4|277
1662048000000|2022-09-01 16:00:00|10942.7|10937.7|10936.7|10931.7|10943.7|10938.7|10936.2|10931.2|281
1662048300000|2022-09-01 16:05:00|10936.9|10931.9|10939.3|10934.3|10943.1|10938.1|10935.9|10930.9|139
1662048600000|2022-09-01 16:10:00|10938.9|10933.9|10940.6|10935.6|10940.9|10935.9|10937.1|10932.1|78
1662048900000|2022-09-01 16:15:00|10940.1|10935.1|10935.6|10930.6|10940.2|10935.2|10935.1|10930.1|85
1662049200000|2022-09-01 16:20:00|10935.5|10930.5|10936.6|10931.6|10936.9|10931.9|10933|10928|186
1662049500000|2022-09-01 16:25:00|10936.7|10931.7|10936.4|10931.4|10937.2|10932.2|10935.1|10930.1|50
1662049800000|2022-09-01 16:30:00|10936.6|10931.6|10934.8|10929.8|10937.9|10932.9|10934.4|10929.4|63
1662050100000|2022-09-01 16:35:00|10934.6|10929.6|10943.3|10938.3|10944.4|10939.4|10934.2|10929.2|156
1662050400000|2022-09-01 16:40:00|10943.1|10938.1|10944.2|10939.2|10944.8|10939.8|10942.1|10937.1|126
1662050700000|2022-09-01 16:45:00|10944.6|10939.6|10948.4|10943.4|10948.6|10943.6|10943.6|10938.6|369
1662051000000|2022-09-01 16:50:00|10948.7|10943.7|10949.1|10944.1|10950.6|10945.6|10947.8|10942.8|99
1662051300000|2022-09-01 16:55:00|10949.6|10944.6|10952.6|10947.6|10952.9|10947.9|10948.1|10943.1|82
1662051600000|2022-09-01 17:00:00|10952.8|10947.8|10949.6|10944.6|10954|10949|10949.1|10944.1|109
1662051900000|2022-09-01 17:05:00|10949.1|10944.1|10949.9|10944.9|10952.5|10947.5|10948.6|10943.6|77
1662052200000|2022-09-01 17:10:00|10949.8|10944.8|10947.8|10942.8|10951.1|10946.1|10947.3|10942.3|76
1662052500000|2022-09-01 17:15:00|10947.9|10942.9|10945.6|10940.6|10948.6|10943.6|10945.1|10940.1|55
1662052800000|2022-09-01 17:20:00|10945.8|10940.8|10940.2|10935.2|10945.8|10940.8|10938.9|10933.9|109
1662053100000|2022-09-01 17:25:00|10940.1|10935.1|10939.3|10934.3|10942.6|10937.6|10938.1|10933.1|102
1662053400000|2022-09-01 17:30:00|10939.1|10934.1|10939.8|10934.8|10940.3|10935.3|10935.9|10930.9|113
1662053700000|2022-09-01 17:35:00|10939.5|10934.5|10939.1|10934.1|10941.6|10936.6|10938.1|10933.1|50
1662054000000|2022-09-01 17:40:00|10939.3|10934.3|10939.8|10934.8|10939.8|10934.8|10937.1|10932.1|60
1662054300000|2022-09-01 17:45:00|10940.1|10935.1|10940.8|10935.8|10942|10937|10939.6|10934.6|55
1662054600000|2022-09-01 17:50:00|10940.7|10935.7|10940.2|10935.2|10941.3|10936.3|10939.2|10934.2|41
1662054900000|2022-09-01 17:55:00|10940.6|10935.6|10938.5|10933.5|10941.1|10936.1|10937.3|10932.3|56
1662055200000|2022-09-01 18:00:00|10939.1|10934.1|10933.7|10928.7|10939.3|10934.3|10933.7|10928.7|92
1662055500000|2022-09-01 18:05:00|10933.8|10928.8|10935.8|10930.8|10937.6|10932.6|10933.4|10928.4|61
1662055800000|2022-09-01 18:10:00|10935.6|10930.6|10935.5|10930.5|10937.4|10932.4|10935.1|10930.1|58
1662056100000|2022-09-01 18:15:00|10935.3|10930.3|10936.8|10931.8|10939.1|10934.1|10935|10930|97
1662056400000|2022-09-01 18:20:00|10936.9|10931.9|10933.5|10928.5|10937.5|10932.5|10933.1|10928.1|50
1662056700000|2022-09-01 18:25:00|10933.7|10928.7|10934.3|10929.3|10934.8|10929.8|10932.4|10927.4|183
1662057000000|2022-09-01 18:30:00|10934.6|10929.6|10937.1|10932.1|10937.1|10932.1|10933.3|10928.3|92
1662057300000|2022-09-01 18:35:00|10936.6|10931.6|10939.9|10934.9|10940.1|10935.1|10935|10930|59
1662057600000|2022-09-01 18:40:00|10940.1|10935.1|10941|10936|10942.6|10937.6|10939.1|10934.1|84
1662057900000|2022-09-01 18:45:00|10940.8|10935.8|10943.4|10938.4|10944.1|10939.1|10940.5|10935.5|49
1662058200000|2022-09-01 18:50:00|10943.2|10938.2|10941.1|10936.1|10944.9|10939.9|10941|10936|62
1662058500000|2022-09-01 18:55:00|10941.3|10936.3|10948.3|10943.3|10948.4|10943.4|10941.3|10936.3|373
1662058800000|2022-09-01 19:00:00|10948.4|10943.4|10941.7|10936.7|10948.5|10943.5|10939.5|10934.5|330
1662059100000|2022-09-01 19:05:00|10941.5|10936.5|10938|10933|10941.5|10936.5|10935.7|10930.7|63
1662059400000|2022-09-01 19:10:00|10938.2|10933.2|10936.7|10931.7|10939.8|10934.8|10935.7|10930.7|47
1662059700000|2022-09-01 19:15:00|10936.8|10931.8|10939.8|10934.8|10940|10935|10936.5|10931.5|172
1662060000000|2022-09-01 19:20:00|10939.7|10934.7|10941.5|10936.5|10943.7|10938.7|10939.5|10934.5|40
1662060300000|2022-09-01 19:25:00|10941.8|10936.8|10943.1|10938.1|10943.6|10938.6|10940.5|10935.5|29
1662060600000|2022-09-01 19:30:00|10943.3|10938.3|10943.8|10938.8|10944.8|10939.8|10942.5|10937.5|66
1662060900000|2022-09-01 19:35:00|10944|10939|10943.3|10938.3|10944.3|10939.3|10940.8|10935.8|28
1662061200000|2022-09-01 19:40:00|10943.5|10938.5|10944.8|10939.8|10946.3|10941.3|10943.3|10938.3|44
1662061500000|2022-09-01 19:45:00|10945|10940|10947.8|10942.8|10948.1|10943.1|10944.8|10939.8|35
1662061800000|2022-09-01 19:50:00|10947.9|10942.9|10944.5|10939.5|10949|10944|10944.3|10939.3|48
1662062100000|2022-09-01 19:55:00|10944.3|10939.3|10946.6|10941.6|10947|10942|10944.3|10939.3|80
1662062400000|2022-09-01 20:00:00|10946.5|10941.5|10944|10939|10946.5|10941.5|10943.7|10938.7|42
1662062700000|2022-09-01 20:05:00|10944.1|10939.1|10947|10942|10947.3|10942.3|10944|10939|12
1662063000000|2022-09-01 20:10:00|10947.1|10942.1|10947.8|10942.8|10947.8|10942.8|10947|10942|31
1662063300000|2022-09-01 20:15:00|10947.2|10942.2|10946.5|10941.5|10947.2|10942.2|10946.5|10941.5|46
1662063600000|2022-09-01 20:20:00|10946.6|10941.6|10946|10941|10946.8|10941.8|10946|10941|12
1662063900000|2022-09-01 20:25:00|10945.9|10940.9|10946.7|10941.7|10947.5|10942.5|10945.9|10940.9|20
1662064200000|2022-09-01 20:30:00|10946.5|10941.5|10946.5|10941.5|10947|10942|10946.4|10941.4|3
1662064500000|2022-09-01 20:35:00|10946.4|10941.4|10946.4|10941.4|10946.5|10941.5|10946|10941|7
1662064800000|2022-09-01 20:40:00|10946|10941|10945.5|10940.5|10946.9|10941.9|10945.2|10940.2|18
1662065100000|2022-09-01 20:45:00|10945.6|10940.6|10945.3|10940.3|10946.4|10941.4|10944.9|10939.9|117
1662065400000|2022-09-01 20:50:00|10945.1|10940.1|10944.5|10939.5|10947.6|10942.6|10944.5|10939.5|162
1662065700000|2022-09-01 20:55:00|10944.3|10939.3|10946.9|10939.9|10948.2|10942.7|10944|10939|29
1662076800000|2022-09-02 00:00:00|10939.4|10934.4|10937.4|10932.4|10940.8|10935.8|10935.5|10930.5|31
1662077100000|2022-09-02 00:05:00|10937.6|10932.6|10934.5|10929.5|10938.9|10933.9|10933|10928|26
1662077400000|2022-09-02 00:10:00|10934.4|10929.4|10934.3|10929.3|10935.7|10930.7|10931.7|10926.7|29
1662077700000|2022-09-02 00:15:00|10934.7|10929.7|10934|10929|10934.8|10929.8|10932.5|10927.5|22
1662078000000|2022-09-02 00:20:00|10934.2|10929.2|10933.2|10928.2|10934.8|10929.8|10932|10927|9
1662078300000|2022-09-02 00:25:00|10933.1|10928.1|10930.5|10925.5|10933.2|10928.2|10930.4|10925.4|20
1662078600000|2022-09-02 00:30:00|10930.4|10925.4|10934|10929|10934.4|10929.4|10930.2|10925.2|23
1662078900000|2022-09-02 00:35:00|10933.9|10928.9|10935.2|10930.2|10935.5|10930.5|10932.4|10927.4|19
1662079200000|2022-09-02 00:40:00|10935|10930|10934|10929|10935|10930|10933|10928|10
1662079500000|2022-09-02 00:45:00|10933.9|10928.9|10936.5|10931.5|10936.9|10931.9|10933.8|10928.8|53
1662079800000|2022-09-02 00:50:00|10936.7|10931.7|10934.7|10929.7|10936.9|10931.9|10932.7|10927.7|28
1662080100000|2022-09-02 00:55:00|10934.8|10929.8|10935.3|10930.3|10936.9|10931.9|10933.3|10928.3|32
1662080400000|2022-09-02 01:00:00|10935.4|10930.4|10934.1|10929.1|10935.5|10930.5|10933.3|10928.3|40
1662080700000|2022-09-02 01:05:00|10934.2|10929.2|10933.9|10928.9|10935.2|10930.2|10933.3|10928.3|27
1662081000000|2022-09-02 01:10:00|10933.5|10928.5|10936.2|10931.2|10937.2|10932.2|10933.2|10928.2|38
1662081300000|2022-09-02 01:15:00|10936.3|10931.3|10933.1|10928.1|10936.8|10931.8|10932.7|10927.7|26
1662081600000|2022-09-02 01:20:00|10933.2|10928.2|10933.9|10928.9|10934|10929|10932.8|10927.8|12
1662081900000|2022-09-02 01:25:00|10934.1|10929.1|10933.2|10928.2|10935.2|10930.2|10933.2|10928.2|23
1662082200000|2022-09-02 01:30:00|10933.3|10928.3|10934.4|10929.4|10935.2|10930.2|10933.1|10928.1|54
1662082500000|2022-09-02 01:35:00|10934.2|10929.2|10932.2|10927.2|10934.5|10929.5|10929.5|10924.5|90
1662082800000|2022-09-02 01:40:00|10932.5|10927.5|10933.1|10928.1|10933.7|10928.7|10930.5|10925.5|22
1662083100000|2022-09-02 01:45:00|10933.5|10928.5|10934|10929|10934|10929|10931.1|10926.1|7
1662083400000|2022-09-02 01:50:00|10933.7|10928.7|10932.9|10927.9|10934|10929|10932.6|10927.6|20
1662083700000|2022-09-02 01:55:00|10933|10928|10937.2|10932.2|10937.5|10932.5|10932.9|10927.9|53
1662084000000|2022-09-02 02:00:00|10937.3|10932.3|10936.9|10931.9|10940|10935|10936.7|10931.7|30
1662084300000|2022-09-02 02:05:00|10937|10932|10939.5|10934.5|10939.8|10934.8|10936.9|10931.9|24
1662084600000|2022-09-02 02:10:00|10939.2|10934.2|10937.7|10932.7|10939.7|10934.7|10937.2|10932.2|8
1662084900000|2022-09-02 02:15:00|10937.8|10932.8|10938.3|10933.3|10939.5|10934.5|10937.7|10932.7|54
1662085200000|2022-09-02 02:20:00|10938.6|10933.6|10937.4|10932.4|10939.9|10934.9|10937.4|10932.4|20
1662085500000|2022-09-02 02:25:00|10937.3|10932.3|10938.3|10933.3|10938.7|10933.7|10937.1|10932.1|19
1662085800000|2022-09-02 02:30:00|10937.9|10932.9|10936|10931|10938.1|10933.1|10935.8|10930.8|14
1662086100000|2022-09-02 02:35:00|10936.1|10931.1|10935.3|10930.3|10938|10933|10934.8|10929.8|17
1662086400000|2022-09-02 02:40:00|10935.2|10930.2|10936|10931|10936.8|10931.8|10935|10930|13
1662086700000|2022-09-02 02:45:00|10936.1|10931.1|10934.3|10929.3|10936.3|10931.3|10934.2|10929.2|9
1662087000000|2022-09-02 02:50:00|10934.2|10929.2|10934.1|10929.1|10934.9|10929.9|10932.3|10927.3|11
1662087300000|2022-09-02 02:55:00|10934.2|10929.2|10935|10930|10935.2|10930.2|10934.1|10929.1|32
1662087600000|2022-09-02 03:00:00|10935.2|10930.2|10934.7|10929.7|10935.3|10930.3|10933.5|10928.5|6
1662087900000|2022-09-02 03:05:00|10934.6|10929.6|10934.9|10929.9|10935.2|10930.2|10934.1|10929.1|16
1662088200000|2022-09-02 03:10:00|10935|10930|10933.8|10928.8|10935.2|10930.2|10933.6|10928.6|17
1662088500000|2022-09-02 03:15:00|10933.9|10928.9|10934.9|10929.9|10935.2|10930.2|10933.6|10928.6|9
1662088800000|2022-09-02 03:20:00|10934.7|10929.7|10935.1|10930.1|10936.7|10931.7|10934.1|10929.1|5
1662089100000|2022-09-02 03:25:00|10935.3|10930.3|10936|10931|10937|10932|10935|10930|6
1662089400000|2022-09-02 03:30:00|10936.1|10931.1|10935.6|10930.6|10936.3|10931.3|10934.3|10929.3|3
1662089700000|2022-09-02 03:35:00|10935.8|10930.8|10935|10930|10936|10931|10934.5|10929.5|3
1662090000000|2022-09-02 03:40:00|10934.8|10929.8|10935.8|10930.8|10936.3|10931.3|10934.6|10929.6|1
1662090300000|2022-09-02 03:45:00|10935.7|10930.7|10935.4|10930.4|10936.9|10931.9|10935|10930|11
1662090600000|2022-09-02 03:50:00|10935.3|10930.3|10934.3|10929.3|10935.3|10930.3|10934.1|10929.1|12
1662090900000|2022-09-02 03:55:00|10934.1|10929.1|10934|10929|10934.7|10929.7|10934|10929|26
1662091200000|2022-09-02 04:00:00|10934.3|10929.3|10932.4|10927.4|10934.3|10929.3|10931.8|10926.8|26
1662091500000|2022-09-02 04:05:00|10932.2|10927.2|10932.1|10927.1|10933.5|10928.5|10931.8|10926.8|46
1662091800000|2022-09-02 04:10:00|10932.3|10927.3|10933.2|10928.2|10934.2|10929.2|10931.8|10926.8|16
1662092100000|2022-09-02 04:15:00|10933|10928|10931.7|10926.7|10933|10928|10931.7|10926.7|15
1662092400000|2022-09-02 04:20:00|10931.8|10926.8|10931.1|10926.1|10932.3|10927.3|10930.4|10925.4|28
1662092700000|2022-09-02 04:25:00|10931.2|10926.2|10931|10926|10931.8|10926.8|10930.9|10925.9|17
1662093000000|2022-09-02 04:30:00|10931.2|10926.2|10934|10929|10934.3|10929.3|10931|10926|23
1662093300000|2022-09-02 04:35:00|10934.2|10929.2|10934.3|10929.3|10934.5|10929.5|10932.5|10927.5|17
1662093600000|2022-09-02 04:40:00|10934.5|10929.5|10935.3|10930.3|10938.5|10933.5|10934.5|10929.5|29
1662093900000|2022-09-02 04:45:00|10935.5|10930.5|10938.5|10933.5|10939|10934|10934.5|10929.5|13
1662094200000|2022-09-02 04:50:00|10938.2|10933.2|10933|10928|10938.2|10933.2|10932.7|10927.7|23
1662094500000|2022-09-02 04:55:00|10933.1|10928.1|10932.8|10927.8|10935.2|10930.2|10932.3|10927.3|14
1662094800000|2022-09-02 05:00:00|10932.7|10927.7|10928.9|10923.9|10932.8|10927.8|10926.5|10921.5|82
1662095100000|2022-09-02 05:05:00|10929|10924|10929|10924|10931.5|10926.5|10928.9|10923.9|29
1662095400000|2022-09-02 05:10:00|10929.5|10924.5|10929|10924|10930.5|10925.5|10928.2|10923.2|15
1662095700000|2022-09-02 05:15:00|10928.9|10923.9|10929|10924|10931|10926|10928.6|10923.6|21
1662096000000|2022-09-02 05:20:00|10928.8|10923.8|10927|10922|10929|10924|10926.2|10921.2|35
1662096300000|2022-09-02 05:25:00|10927.2|10922.2|10928.4|10923.4|10929.9|10924.9|10926|10921|28
1662096600000|2022-09-02 05:30:00|10928.5|10923.5|10929.9|10924.9|10930|10925|10926.4|10921.4|16
1662096900000|2022-09-02 05:35:00|10929.7|10924.7|10926.9|10921.9|10929.7|10924.7|10925.2|10920.2|25
1662097200000|2022-09-02 05:40:00|10926.7|10921.7|10928.4|10923.4|10929.4|10924.4|10925.9|10920.9|18
1662097500000|2022-09-02 05:45:00|10928.2|10923.2|10930.7|10925.7|10930.9|10925.9|10928.2|10923.2|34
1662097800000|2022-09-02 05:50:00|10930.4|10925.4|10930.7|10925.7|10930.9|10925.9|10928.2|10923.2|123
1662098100000|2022-09-02 05:55:00|10929.9|10924.9|10929.9|10924.9|10932.2|10927.2|10929.2|10924.2|39
1662098400000|2022-09-02 06:00:00|10929.7|10924.7|10928.1|10923.1|10931.9|10926.9|10928|10923|121
1662098700000|2022-09-02 06:05:00|10928.3|10923.3|10931.4|10926.4|10931.4|10926.4|10927.5|10922.5|94
1662099000000|2022-09-02 06:10:00|10931.5|10926.5|10932.5|10927.5|10932.5|10927.5|10930.4|10925.4|68
1662099300000|2022-09-02 06:15:00|10932.9|10927.9|10934.7|10929.7|10936.3|10931.3|10932.5|10927.5|83
1662099600000|2022-09-02 06:20:00|10934.4|10929.4|10932.7|10927.7|10935.4|10930.4|10931.6|10926.6|65
1662099900000|2022-09-02 06:25:00|10932.9|10927.9|10934.9|10929.9|10935.5|10930.5|10931.2|10926.2|30
1662100200000|2022-09-02 06:30:00|10934.7|10929.7|10931.4|10926.4|10936|10931|10930.9|10925.9|56
1662100500000|2022-09-02 06:35:00|10931.2|10926.2|10932.4|10927.4|10933.9|10928.9|10931.1|10926.1|27
1662100800000|2022-09-02 06:40:00|10932.5|10927.5|10925.9|10920.9|10933.4|10928.4|10925.5|10920.5|40
1662101100000|2022-09-02 06:45:00|10925.7|10920.7|10921.9|10916.9|10928.7|10923.7|10921.4|10916.4|164
1662101400000|2022-09-02 06:50:00|10921.7|10916.7|10922.7|10917.7|10923.9|10918.9|10920.5|10915.5|80
1662101700000|2022-09-02 06:55:00|10922.1|10917.1|10924.9|10919.9|10926.9|10921.9|10921.5|10916.5|36
1662102000000|2022-09-02 07:00:00|10925|10920|10922.7|10917.7|10927.2|10922.2|10921.7|10916.7|85
1662102300000|2022-09-02 07:05:00|10923|10918|10925.5|10920.5|10926|10921|10919.6|10914.6|73
1662102600000|2022-09-02 07:10:00|10925.4|10920.4|10920|10915|10925.7|10920.7|10918.9|10913.9|95
1662102900000|2022-09-02 07:15:00|10920.2|10915.2|10915|10910|10923.2|10918.2|10914.9|10909.9|95
1662103200000|2022-09-02 07:20:00|10914.9|10909.9|10914.9|10909.9|10916.2|10911.2|10913.3|10908.3|131
1662103500000|2022-09-02 07:25:00|10915|10910|10910|10905|10917.7|10912.7|10909.9|10904.9|106
1662103800000|2022-09-02 07:30:00|10910.3|10905.3|10913.4|10908.4|10913.7|10908.7|10909.6|10904.6|138
1662104100000|2022-09-02 07:35:00|10913.5|10908.5|10911.2|10906.2|10915.4|10910.4|10910.9|10905.9|33
1662104400000|2022-09-02 07:40:00|10911.5|10906.5|10908.9|10903.9|10912|10907|10907.6|10902.6|85
1662104700000|2022-09-02 07:45:00|10908.7|10903.7|10908.7|10903.7|10910.4|10905.4|10907.8|10902.8|52
1662105000000|2022-09-02 07:50:00|10908.6|10903.6|10910|10905|10911.3|10906.3|10908.6|10903.6|25
1662105300000|2022-09-02 07:55:00|10910.3|10905.3|10913.7|10908.7|10913.9|10908.9|10910.3|10905.3|44
1662105600000|2022-09-02 08:00:00|10913.5|10908.5|10915.1|10910.1|10915.9|10910.9|10912.8|10907.8|70
1662105900000|2022-09-02 08:05:00|10914.9|10909.9|10914.1|10909.1|10918.1|10913.1|10913.3|10908.3|64
1662106200000|2022-09-02 08:10:00|10913.9|10908.9|10916.9|10911.9|10916.9|10911.9|10913.9|10908.9|72
1662106500000|2022-09-02 08:15:00|10917.1|10912.1|10915.9|10910.9|10918.6|10913.6|10912.4|10907.4|38
1662106800000|2022-09-02 08:20:00|10916.5|10911.5|10916.1|10911.1|10918.3|10913.3|10913.8|10908.8|29
1662107100000|2022-09-02 08:25:00|10916.3|10911.3|10916.7|10911.7|10917.7|10912.7|10913.6|10908.6|39
1662107400000|2022-09-02 08:30:00|10916.6|10911.6|10920.6|10915.6|10920.6|10915.6|10916.3|10911.3|64
1662107700000|2022-09-02 08:35:00|10920.4|10915.4|10921.4|10916.4|10922.1|10917.1|10918.1|10913.1|54
1662108000000|2022-09-02 08:40:00|10921.3|10916.3|10920.6|10915.6|10923.4|10918.4|10920.4|10915.4|56
1662108300000|2022-09-02 08:45:00|10920.4|10915.4|10919|10914|10921.9|10916.9|10917.5|10912.5|31
1662108600000|2022-09-02 08:50:00|10918.9|10913.9|10919.4|10914.4|10919.9|10914.9|10917.6|10912.6|18
1662108900000|2022-09-02 08:55:00|10919.2|10914.2|10925.1|10920.1|10925.9|10920.9|10918.7|10913.7|95
1662109200000|2022-09-02 09:00:00|10925|10920|10922.2|10917.2|10925.1|10920.1|10920.1|10915.1|39
1662109500000|2022-09-02 09:05:00|10921.9|10916.9|10930|10925|10930.9|10925.9|10921.9|10916.9|76
1662109800000|2022-09-02 09:10:00|10930.1|10925.1|10927.8|10922.8|10930.3|10925.3|10927.2|10922.2|51
1662110100000|2022-09-02 09:15:00|10927.7|10922.7|10925.8|10920.8|10927.9|10922.9|10922.3|10917.3|39
1662110400000|2022-09-02 09:20:00|10926|10921|10921.4|10916.4|10926.8|10921.8|10921.4|10916.4|81
1662110700000|2022-09-02 09:25:00|10921.6|10916.6|10919.9|10914.9|10921.9|10916.9|10918.9|10913.9|70
1662111000000|2022-09-02 09:30:00|10919.8|10914.8|10915.7|10910.7|10919.8|10914.8|10915.7|10910.7|46
1662111300000|2022-09-02 09:35:00|10915.8|10910.8|10911.7|10906.7|10916.9|10911.9|10911.4|10906.4|80
1662111600000|2022-09-02 09:40:00|10911.5|10906.5|10910.7|10905.7|10911.5|10906.5|10908.5|10903.5|41
1662111900000|2022-09-02 09:45:00|10910.6|10905.6|10912.7|10907.7|10913.7|10908.7|10910.6|10905.6|65
1662112200000|2022-09-02 09:50:00|10912.6|10907.6|10909|10904|10912.7|10907.7|10908.5|10903.5|55
1662112500000|2022-09-02 09:55:00|10908.8|10903.8|10903.9|10898.9|10909.1|10904.1|10901.8|10896.8|163
1662112800000|2022-09-02 10:00:00|10903.8|10898.8|10895.7|10890.7|10904.4|10899.4|10895.1|10890.1|215
1662113100000|2022-09-02 10:05:00|10895.6|10890.6|10899.1|10894.1|10899.4|10894.4|10892.2|10887.2|132
1662113400000|2022-09-02 10:10:00|10899|10894|10901.1|10896.1|10901.5|10896.5|10896.7|10891.7|82
1662113700000|2022-09-02 10:15:00|10901|10896|10899.8|10894.8|10902.9|10897.9|10899|10894|88
1662114000000|2022-09-02 10:20:00|10899.9|10894.9|10903.3|10898.3|10903.4|10898.4|10899.8|10894.8|57
1662114300000|2022-09-02 10:25:00|10903.1|10898.1|10906.5|10901.5|10906.5|10901.5|10902.4|10897.4|60
1662114600000|2022-09-02 10:30:00|10906.6|10901.6|10911.6|10906.6|10911.9|10906.9|10906.6|10901.6|91
1662114900000|2022-09-02 10:35:00|10911.5|10906.5|10908.3|10903.3|10912.1|10907.1|10907.8|10902.8|23
1662115200000|2022-09-02 10:40:00|10908.4|10903.4|10909.3|10904.3|10910.1|10905.1|10905.4|10900.4|33
1662115500000|2022-09-02 10:45:00|10909.4|10904.4|10906.8|10901.8|10910.4|10905.4|10906.3|10901.3|39
1662115800000|2022-09-02 10:50:00|10906.9|10901.9|10907.3|10902.3|10909.6|10904.6|10906.1|10901.1|32
1662116100000|2022-09-02 10:55:00|10907|10902|10908.3|10903.3|10909.4|10904.4|10906.6|10901.6|33
1662116400000|2022-09-02 11:00:00|10908.2|10903.2|10909.3|10904.3|10909.5|10904.5|10907.1|10902.1|27
1662116700000|2022-09-02 11:05:00|10909.4|10904.4|10910.5|10905.5|10911|10906|10908.8|10903.8|29
1662117000000|2022-09-02 11:10:00|10910.6|10905.6|10916|10911|10916.6|10911.6|10910.6|10905.6|106
1662117300000|2022-09-02 11:15:00|10915.7|10910.7|10916.5|10911.5|10916.5|10911.5|10912.8|10907.8|55
1662117600000|2022-09-02 11:20:00|10916.2|10911.2|10918|10913|10918.1|10913.1|10914.3|10909.3|123
1662117900000|2022-09-02 11:25:00|10918.1|10913.1|10920.5|10915.5|10920.6|10915.6|10916.1|10911.1|106
1662118200000|2022-09-02 11:30:00|10920.2|10915.2|10917.9|10912.9|10921.3|10916.3|10916.6|10911.6|97
1662118500000|2022-09-02 11:35:00|10918|10913|10917|10912|10919.3|10914.3|10915.3|10910.3|46
1662118800000|2022-09-02 11:40:00|10916.8|10911.8|10917.3|10912.3|10918.6|10913.6|10915.3|10910.3|52
1662119100000|2022-09-02 11:45:00|10917|10912|10910.5|10905.5|10917.6|10912.6|10910.1|10905.1|103
1662119400000|2022-09-02 11:50:00|10909.9|10904.9|10904.6|10899.6|10912|10907|10904.1|10899.1|92
1662119700000|2022-09-02 11:55:00|10904.9|10899.9|10914.6|10909.6|10918.3|10913.3|10904.6|10899.6|168
1662120000000|2022-09-02 12:00:00|10914.7|10909.7|10914.3|10909.3|10917.4|10912.4|10912.1|10907.1|91
1662120300000|2022-09-02 12:05:00|10914.4|10909.4|10911.7|10906.7|10914.5|10909.5|10908|10903|264
1662120600000|2022-09-02 12:10:00|10911.6|10906.6|10915.9|10910.9|10915.9|10910.9|10909.6|10904.6|63
1662120900000|2022-09-02 12:15:00|10916|10911|10914.8|10909.8|10920.6|10915.6|10914.8|10909.8|119
1662121200000|2022-09-02 12:20:00|10914.9|10909.9|10914.3|10909.3|10917.4|10912.4|10912.8|10907.8|213
1662121500000|2022-09-02 12:25:00|10914.4|10909.4|10911.9|10906.9|10916.4|10911.4|10910.8|10905.8|120
1662121800000|2022-09-02 12:30:00|10912.4|10903.4|10889.9|10884.9|10923.9|10918.9|10879.5|10874.5|1142
1662122100000|2022-09-02 12:35:00|10889.7|10884.7|10900|10895|10901.3|10896.3|10882.4|10877.4|752
1662122400000|2022-09-02 12:40:00|10899.9|10894.9|10919.3|10914.3|10920.9|10915.9|10895.9|10890.9|500
1662122700000|2022-09-02 12:45:00|10919.5|10914.5|10915.9|10910.9|10926.7|10921.7|10914.2|10909.2|528
1662123000000|2022-09-02 12:50:00|10916|10911|10912.2|10907.2|10916|10911|10903.4|10898.4|353
1662123300000|2022-09-02 12:55:00|10911.9|10906.9|10904.7|10899.7|10913.9|10908.9|10903.3|10898.3|338
1662123600000|2022-09-02 13:00:00|10905|10900|10903.7|10898.7|10914.7|10909.7|10903.2|10898.2|277
1662123900000|2022-09-02 13:05:00|10903.2|10898.2|10899.4|10894.4|10907.5|10902.5|10898.5|10893.5|309
1662124200000|2022-09-02 13:10:00|10899|10894|10904.8|10899.8|10904.9|10899.9|10895|10890|199
1662124500000|2022-09-02 13:15:00|10904.7|10899.7|10894.7|10889.7|10905|10900|10893.4|10888.4|351
1662124800000|2022-09-02 13:20:00|10894.5|10889.5|10894.8|10889.8|10899.5|10894.5|10891.3|10886.3|318
1662125100000|2022-09-02 13:25:00|10895|10890|10898.1|10893.1|10900.3|10895.3|10894.2|10889.2|128
1662125400000|2022-09-02 13:30:00|10898|10893|10905.9|10900.9|10911|10906|10897.2|10892.2|252
1662125700000|2022-09-02 13:35:00|10905.7|10900.7|10902.9|10897.9|10908.8|10903.8|10898.7|10893.7|137
1662126000000|2022-09-02 13:40:00|10903.3|10898.3|10909.1|10904.1|10911.3|10906.3|10902.7|10897.7|121
1662126300000|2022-09-02 13:45:00|10909.3|10904.3|10903|10898|10909.3|10904.3|10896.8|10891.8|373
1662126600000|2022-09-02 13:50:00|10902.7|10897.7|10904.5|10899.5|10905.9|10900.9|10896.8|10891.8|148
1662126900000|2022-09-02 13:55:00|10904.3|10899.3|10906|10901|10908.9|10903.9|10900.2|10895.2|92
1662127200000|2022-09-02 14:00:00|10905.7|10900.7|10904.1|10899.1|10912.5|10907.5|10895.3|10890.3|295
1662127500000|2022-09-02 14:05:00|10904|10899|10902.4|10897.4|10906.8|10901.8|10901.5|10896.5|291
1662127800000|2022-09-02 14:10:00|10902.2|10897.2|10898.5|10893.5|10905.8|10900.8|10896.7|10891.7|224
1662128100000|2022-09-02 14:15:00|10898|10893|10902.9|10897.9|10903.3|10898.3|10895|10890|150
1662128400000|2022-09-02 14:20:00|10902.5|10897.5|10903.5|10898.5|10906.7|10901.7|10901.7|10896.7|153
1662128700000|2022-09-02 14:25:00|10903.6|10898.6|10894|10889|10904.5|10899.5|10892.7|10887.7|366
1662129000000|2022-09-02 14:30:00|10894.1|10889.1|10890.6|10885.6|10894.4|10889.4|10887.2|10882.2|171
1662129300000|2022-09-02 14:35:00|10890.4|10885.4|10893.2|10888.2|10893.9|10888.9|10889.5|10884.5|109
1662129600000|2022-09-02 14:40:00|10893|10888|10887|10882|10893|10888|10885.4|10880.4|318
1662129900000|2022-09-02 14:45:00|10886.9|10881.9|10884.4|10879.4|10888|10883|10881.8|10876.8|130
1662130200000|2022-09-02 14:50:00|10884.3|10879.3|10875.5|10870.5|10884.7|10879.7|10875.4|10870.4|630
1662130500000|2022-09-02 14:55:00|10875.7|10870.7|10877.3|10872.3|10880.2|10875.2|10874.4|10869.4|315
1662130800000|2022-09-02 15:00:00|10877.2|10872.2|10880.1|10875.1|10882.9|10877.9|10876.5|10871.5|191
1662131100000|2022-09-02 15:05:00|10879.9|10874.9|10882.2|10877.2|10885.3|10880.3|10878.6|10873.6|152
1662131400000|2022-09-02 15:10:00|10882.4|10877.4|10874.2|10869.2|10885|10880|10873.9|10868.9|153
1662131700000|2022-09-02 15:15:00|10874.3|10869.3|10873.1|10868.1|10878.3|10873.3|10873.1|10868.1|81
1662132000000|2022-09-02 15:20:00|10873.2|10868.2|10875|10870|10875.1|10870.1|10871.9|10866.9|129
1662132300000|2022-09-02 15:25:00|10874.9|10869.9|10880.1|10875.1|10881.1|10876.1|10874.9|10869.9|186
1662132600000|2022-09-02 15:30:00|10880.2|10875.2|10880.2|10875.2|10880.3|10875.3|10877.1|10872.1|95
1662132900000|2022-09-02 15:35:00|10880.1|10875.1|10885.5|10880.5|10885.6|10880.6|10879.2|10874.2|139
1662133200000|2022-09-02 15:40:00|10885.7|10880.7|10887.1|10882.1|10891.9|10886.9|10885.4|10880.4|153
1662133500000|2022-09-02 15:45:00|10887|10882|10885.1|10880.1|10887|10882|10883.7|10878.7|37
1662133800000|2022-09-02 15:50:00|10885|10880|10881.6|10876.6|10885.1|10880.1|10881.5|10876.5|40
1662134100000|2022-09-02 15:55:00|10881.4|10876.4|10876.5|10871.5|10881.4|10876.4|10876.3|10871.3|89
1662134400000|2022-09-02 16:00:00|10876.6|10871.6|10880.9|10875.9|10881.7|10876.7|10875.7|10870.7|314
1662134700000|2022-09-02 16:05:00|10881.1|10876.1|10885.2|10880.2|10886|10881|10880|10875|53
1662135000000|2022-09-02 16:10:00|10885.3|10880.3|10884.3|10879.3|10887.4|10882.4|10883.2|10878.2|61
1662135300000|2022-09-02 16:15:00|10884.2|10879.2|10886.3|10881.3|10886.8|10881.8|10884.2|10879.2|40
1662135600000|2022-09-02 16:20:00|10886.4|10881.4|10909.8|10904.8|10911.3|10906.3|10885.7|10880.7|634
1662135900000|2022-09-02 16:25:00|10910.1|10905.1|10914.6|10909.6|10920.2|10915.2|10907.8|10902.8|457
1662136200000|2022-09-02 16:30:00|10915.1|10910.1|10919.2|10914.2|10923.2|10918.2|10908.7|10903.7|299
1662136500000|2022-09-02 16:35:00|10919.6|10914.6|10923.2|10918.2|10924|10919|10915.6|10910.6|137
1662136800000|2022-09-02 16:40:00|10923.6|10918.6|10932.3|10927.3|10933.5|10928.5|10922.6|10917.6|322
1662137100000|2022-09-02 16:45:00|10932.6|10927.6|10926.2|10921.2|10934.1|10929.1|10925.6|10920.6|305
1662137400000|2022-09-02 16:50:00|10926.4|10921.4|10929.1|10924.1|10932.1|10927.1|10926.4|10921.4|160
1662137700000|2022-09-02 16:55:00|10929|10924|10930.5|10925.5|10937.1|10932.1|10929|10924|198
1662138000000|2022-09-02 17:00:00|10930.6|10925.6|10930.9|10925.9|10935.6|10930.6|10928.1|10923.1|202
1662138300000|2022-09-02 17:05:00|10930.6|10925.6|10932.3|10927.3|10935|10930|10929|10924|97
1662138600000|2022-09-02 17:10:00|10932.4|10927.4|10935.2|10930.2|10936.1|10931.1|10928.9|10923.9|209
1662138900000|2022-09-02 17:15:00|10934.9|10929.9|10930.6|10925.6|10938.1|10933.1|10930.5|10925.5|187
1662139200000|2022-09-02 17:20:00|10931|10926|10944|10939|10944|10939|10931|10926|200
1662139500000|2022-09-02 17:25:00|10943.9|10938.9|10943|10938|10949|10944|10942.5|10937.5|217
1662139800000|2022-09-02 17:30:00|10943.1|10938.1|10942.9|10937.9|10944.8|10939.8|10940|10935|132
1662140100000|2022-09-02 17:35:00|10943.1|10938.1|10940.8|10935.8|10944.4|10939.4|10939.4|10934.4|75
1662140400000|2022-09-02 17:40:00|10940.9|10935.9|10941|10936|10941.6|10936.6|10938|10933|48
1662140700000|2022-09-02 17:45:00|10941.2|10936.2|10937.8|10932.8|10941.3|10936.3|10937|10932|120
1662141000000|2022-09-02 17:50:00|10938.1|10933.1|10937.6|10932.6|10939.9|10934.9|10937.2|10932.2|84
1662141300000|2022-09-02 17:55:00|10937.8|10932.8|10937.1|10932.1|10939.1|10934.1|10935.9|10930.9|46
1662141600000|2022-09-02 18:00:00|10936.8|10931.8|10936.8|10931.8|10937.8|10932.8|10934|10929|67
1662141900000|2022-09-02 18:05:00|10936.5|10931.5|10934.5|10929.5|10937.6|10932.6|10933.8|10928.8|55
1662142200000|2022-09-02 18:10:00|10934.8|10929.8|10937.7|10932.7|10937.7|10932.7|10934|10929|68
1662142500000|2022-09-02 18:15:00|10937.5|10932.5|10933.2|10928.2|10937.8|10932.8|10933.2|10928.2|57
1662142800000|2022-09-02 18:20:00|10933.3|10928.3|10935.8|10930.8|10937.3|10932.3|10933.2|10928.2|45
1662143100000|2022-09-02 18:25:00|10936.1|10931.1|10930.7|10925.7|10936.1|10931.1|10930.3|10925.3|115
1662143400000|2022-09-02 18:30:00|10930.8|10925.8|10933.3|10928.3|10934|10929|10930.8|10925.8|62
1662143700000|2022-09-02 18:35:00|10933.5|10928.5|10930.5|10925.5|10933.5|10928.5|10929.5|10924.5|107
1662144000000|2022-09-02 18:40:00|10930.6|10925.6|10932.3|10927.3|10933.3|10928.3|10930.6|10925.6|71
1662144300000|2022-09-02 18:45:00|10932.4|10927.4|10933.5|10928.5|10933.8|10928.8|10931.8|10926.8|26
1662144600000|2022-09-02 18:50:00|10933.3|10928.3|10930.8|10925.8|10933.3|10928.3|10929.3|10924.3|33
1662144900000|2022-09-02 18:55:00|10930.9|10925.9|10931.5|10926.5|10933.5|10928.5|10928.8|10923.8|203
1662145200000|2022-09-02 19:00:00|10931.3|10926.3|10928.8|10923.8|10932|10927|10928.5|10923.5|51
1662145500000|2022-09-02 19:05:00|10928.3|10923.3|10931.8|10926.8|10931.8|10926.8|10927.8|10922.8|40
1662145800000|2022-09-02 19:10:00|10931.7|10926.7|10934|10929|10935.7|10930.7|10931.2|10926.2|65
1662146100000|2022-09-02 19:15:00|10933.8|10928.8|10936.2|10931.2|10936.7|10931.7|10932|10927|41
1662146400000|2022-09-02 19:20:00|10936.3|10931.3|10937.4|10932.4|10938.3|10933.3|10935.1|10930.1|67
1662146700000|2022-09-02 19:25:00|10937.6|10932.6|10940.8|10935.8|10940.8|10935.8|10937.5|10932.5|34
1662147000000|2022-09-02 19:30:00|10940.7|10935.7|10943.7|10938.7|10943.8|10938.8|10939.5|10934.5|38
1662147300000|2022-09-02 19:35:00|10943.8|10938.8|10948.2|10943.2|10948.9|10943.9|10943.3|10938.3|50
1662147600000|2022-09-02 19:40:00|10948|10943|10948.6|10943.6|10950.1|10945.1|10947.3|10942.3|49
1662147900000|2022-09-02 19:45:00|10948.5|10943.5|10949.5|10944.5|10949.8|10944.8|10946.6|10941.6|52
1662148200000|2022-09-02 19:50:00|10949.3|10944.3|10945.7|10940.7|10949.9|10944.9|10945.2|10940.2|83
1662148500000|2022-09-02 19:55:00|10945.5|10940.5|10942.6|10937.6|10946.6|10941.6|10941.8|10936.8|59
1662148800000|2022-09-02 20:00:00|10943.6|10938.6|10940.2|10935.2|10943.6|10938.6|10937.2|10932.2|76
1662149100000|2022-09-02 20:05:00|10939.9|10934.9|10938.2|10933.2|10940.6|10935.6|10938.2|10933.2|6
1662149400000|2022-09-02 20:10:00|10938.3|10933.3|10940.2|10935.2|10940.4|10935.4|10938|10933|59
1662149700000|2022-09-02 20:15:00|10940.1|10935.1|10937.8|10932.8|10940.4|10935.4|10937.8|10932.8|50
1662150000000|2022-09-02 20:20:00|10937.2|10932.2|10935.4|10930.4|10937.4|10932.4|10935.4|10930.4|18
1662150300000|2022-09-02 20:25:00|10935.6|10930.6|10938.2|10933.2|10938.2|10933.2|10934.9|10929.9|8
1662150600000|2022-09-02 20:30:00|10938.1|10933.1|10937.6|10932.6|10938.4|10933.4|10936.8|10931.8|2
1662150900000|2022-09-02 20:35:00|10937.7|10932.7|10939.9|10934.9|10939.9|10934.9|10937.7|10932.7|8
1662151200000|2022-09-02 20:40:00|10939.8|10934.8|10939.9|10934.9|10940.9|10935.9|10939.6|10934.6|7
1662151500000|2022-09-02 20:45:00|10939.6|10934.6|10940.1|10935.1|10940.6|10935.6|10939.6|10934.6|29
1662151800000|2022-09-02 20:50:00|10940.6|10935.6|10937.8|10932.8|10941.3|10936.3|10937.3|10932.3|25
1662152100000|2022-09-02 20:55:00|10937.9|10932.9|10935.8|10928.8|10938.3|10933.3|10933.8|10927.7|25
1662336000000|2022-09-05 00:00:00|10981.1|10976.1|10969|10964|10981.1|10976.1|10967.4|10962.4|75
1662336300000|2022-09-05 00:05:00|10969.3|10964.3|10965|10960|10969.5|10964.5|10963.5|10958.5|119
1662336600000|2022-09-05 00:10:00|10965.2|10960.2|10964.6|10959.6|10966.5|10961.5|10963.7|10958.7|42
1662336900000|2022-09-05 00:15:00|10964.2|10959.2|10969.8|10964.8|10969.9|10964.9|10964.2|10959.2|39
1662337200000|2022-09-05 00:20:00|10969.9|10964.9|10970.9|10965.9|10972.3|10967.3|10968.5|10963.5|26
1662337500000|2022-09-05 00:25:00|10971.1|10966.1|10972.3|10967.3|10973.6|10968.6|10970.8|10965.8|10
1662337800000|2022-09-05 00:30:00|10973.2|10968.2|10970.5|10965.5|10973.2|10968.2|10969|10964|77
1662338100000|2022-09-05 00:35:00|10971|10966|10971.5|10966.5|10975.5|10970.5|10970.8|10965.8|68
1662338400000|2022-09-05 00:40:00|10971.4|10966.4|10969.9|10964.9|10971.9|10966.9|10968.4|10963.4|22
1662338700000|2022-09-05 00:45:00|10971.2|10966.2|10972.7|10967.7|10974.2|10969.2|10967.2|10962.2|32
1662339000000|2022-09-05 00:50:00|10972.4|10967.4|10971.4|10966.4|10974.2|10969.2|10970.7|10965.7|38
1662339300000|2022-09-05 00:55:00|10971.5|10966.5|10973.2|10968.2|10973.2|10968.2|10969.2|10964.2|54
1662339600000|2022-09-05 01:00:00|10973.4|10968.4|10967.1|10962.1|10973.4|10968.4|10964.9|10959.9|52
1662339900000|2022-09-05 01:05:00|10967.3|10962.3|10971|10966|10972.1|10967.1|10967.1|10962.1|46
1662340200000|2022-09-05 01:10:00|10970.6|10965.6|10967.1|10962.1|10971.6|10966.6|10966.6|10961.6|30
1662340500000|2022-09-05 01:15:00|10967.3|10962.3|10962.4|10957.4|10968.1|10963.1|10961.7|10956.7|113
1662340800000|2022-09-05 01:20:00|10962.7|10957.7|10967.2|10962.2|10967.2|10962.2|10962.7|10957.7|35
1662341100000|2022-09-05 01:25:00|10967.4|10962.4|10968.2|10963.2|10969.4|10964.4|10966.2|10961.2|47
1662341400000|2022-09-05 01:30:00|10969.4|10964.4|10964.7|10959.7|10970.1|10965.1|10964.7|10959.7|26
1662341700000|2022-09-05 01:35:00|10964.2|10959.2|10964.9|10959.9|10966.2|10961.2|10962.9|10957.9|36
1662342000000|2022-09-05 01:40:00|10964.7|10959.7|10965.7|10960.7|10967.2|10962.2|10962.9|10957.9|38
1662342300000|2022-09-05 01:45:00|10965.6|10960.6|10967.7|10962.7|10969.2|10964.2|10964.7|10959.7|42
1662342600000|2022-09-05 01:50:00|10967.9|10962.9|10967.4|10962.4|10968.7|10963.7|10966.9|10961.9|26
1662342900000|2022-09-05 01:55:00|10967.1|10962.1|10966.9|10961.9|10969.1|10964.1|10963.7|10958.7|62
1662343200000|2022-09-05 02:00:00|10968.2|10963.2|10968.4|10963.4|10969.9|10964.9|10965.1|10960.1|15
1662343500000|2022-09-05 02:05:00|10968.6|10963.6|10971.6|10966.6|10972.4|10967.4|10968.4|10963.4|43
1662343800000|2022-09-05 02:10:00|10971.2|10966.2|10974.6|10969.6|10974.6|10969.6|10969.6|10964.6|35
1662344100000|2022-09-05 02:15:00|10974.1|10969.1|10980.9|10975.9|10980.9|10975.9|10974.1|10969.1|74
1662344400000|2022-09-05 02:20:00|10980.6|10975.6|10985.6|10980.6|10986.8|10981.8|10979.3|10974.3|178
1662344700000|2022-09-05 02:25:00|10985.4|10980.4|10981|10976|10987.1|10982.1|10980.4|10975.4|105
1662345000000|2022-09-05 02:30:00|10981.3|10976.3|10984.6|10979.6|10984.6|10979.6|10980.5|10975.5|105
1662345300000|2022-09-05 02:35:00|10984.4|10979.4|10983|10978|10984.6|10979.6|10981.1|10976.1|111
1662345600000|2022-09-05 02:40:00|10982.7|10977.7|10984.3|10979.3|10985.2|10980.2|10982.7|10977.7|36
1662345900000|2022-09-05 02:45:00|10984.2|10979.2|10981.8|10976.8|10984.3|10979.3|10981.3|10976.3|34
1662346200000|2022-09-05 02:50:00|10981.5|10976.5|10981|10976|10983.8|10978.8|10980.4|10975.4|29
1662346500000|2022-09-05 02:55:00|10980.9|10975.9|10976.1|10971.1|10980.9|10975.9|10976.1|10971.1|30
1662346800000|2022-09-05 03:00:00|10975.9|10970.9|10977.7|10972.7|10979.1|10974.1|10975.4|10970.4|42
1662347100000|2022-09-05 03:05:00|10977.9|10972.9|10976.5|10971.5|10978.2|10973.2|10976.2|10971.2|29
1662347400000|2022-09-05 03:10:00|10976.2|10971.2|10976.5|10971.5|10977|10972|10975.4|10970.4|15
1662347700000|2022-09-05 03:15:00|10976.4|10971.4|10972.5|10967.5|10977|10972|10972.5|10967.5|73
1662348000000|2022-09-05 03:20:00|10972.6|10967.6|10973.5|10968.5|10974.1|10969.1|10972.5|10967.5|39
1662348300000|2022-09-05 03:25:00|10973.6|10968.6|10975.7|10970.7|10976|10971|10973.5|10968.5|100
1662348600000|2022-09-05 03:30:00|10976.1|10971.1|10976.6|10971.6|10977.2|10972.2|10975.7|10970.7|26
1662348900000|2022-09-05 03:35:00|10976.9|10971.9|10973.1|10968.1|10976.9|10971.9|10973.1|10968.1|57
1662349200000|2022-09-05 03:40:00|10973.2|10968.2|10973.9|10968.9|10975.5|10970.5|10972|10967|47
1662349500000|2022-09-05 03:45:00|10973.5|10968.5|10975|10970|10975.2|10970.2|10973.5|10968.5|27
1662349800000|2022-09-05 03:50:00|10975.2|10970.2|10975.5|10970.5|10976.2|10971.2|10974.9|10969.9|15
1662350100000|2022-09-05 03:55:00|10975.4|10970.4|10977.4|10972.4|10977.5|10972.5|10974.9|10969.9|19
1662350400000|2022-09-05 04:00:00|10977.2|10972.2|10979.5|10974.5|10979.5|10974.5|10976.5|10971.5|33
1662350700000|2022-09-05 04:05:00|10979.4|10974.4|10978.8|10973.8|10981.8|10976.8|10978.8|10973.8|35
1662351000000|2022-09-05 04:10:00|10978.9|10973.9|10977.3|10972.3|10978.9|10973.9|10977.3|10972.3|13
1662351300000|2022-09-05 04:15:00|10977.4|10972.4|10979.4|10974.4|10980.6|10975.6|10977.1|10972.1|23
1662351600000|2022-09-05 04:20:00|10979.6|10974.6|10979.3|10974.3|10982.3|10977.3|10978.8|10973.8|30
1662351900000|2022-09-05 04:25:00|10978.8|10973.8|10978.1|10973.1|10979|10974|10977.3|10972.3|12
1662352200000|2022-09-05 04:30:00|10978.3|10973.3|10979|10974|10981|10976|10978.1|10973.1|18
1662352500000|2022-09-05 04:35:00|10979.5|10974.5|10981.5|10976.5|10982|10977|10979|10974|16
1662352800000|2022-09-05 04:40:00|10981|10976|10984.5|10979.5|10985.5|10980.5|10981|10976|46
1662353100000|2022-09-05 04:45:00|10985|10980|10987|10982|10987.5|10982.5|10984.5|10979.5|57
1662353400000|2022-09-05 04:50:00|10986.5|10981.5|10981|10976|10986.5|10981.5|10979.5|10974.5|84
1662353700000|2022-09-05 04:55:00|10980.5|10975.5|10982.5|10977.5|10982.5|10977.5|10980.5|10975.5|11
1662354000000|2022-09-05 05:00:00|10983|10978|10996.2|10991.2|10997.6|10992.6|10983|10978|182
1662354300000|2022-09-05 05:05:00|10996.3|10991.3|10996.9|10991.9|10999.6|10994.6|10993.6|10988.6|206
1662354600000|2022-09-05 05:10:00|10996.8|10991.8|10997.1|10992.1|10997.1|10992.1|10995.3|10990.3|39
1662354900000|2022-09-05 05:15:00|10997.4|10992.4|10997.2|10992.2|10997.4|10992.4|10995.6|10990.6|38
1662355200000|2022-09-05 05:20:00|10997.4|10992.4|10997.4|10992.4|10998.8|10993.8|10996.3|10991.3|32
1662355500000|2022-09-05 05:25:00|10997.2|10992.2|11003.7|10998.7|11004.5|10999.5|10997.1|10992.1|65
1662355800000|2022-09-05 05:30:00|11003.4|10998.4|11002|10997|11003.7|10998.7|10999.3|10994.3|31
1662356100000|2022-09-05 05:35:00|11002.2|10997.2|11002.3|10997.3|11004|10999|11000.3|10995.3|47
1662356400000|2022-09-05 05:40:00|11002.5|10997.5|11003.6|10998.6|11004.5|10999.5|10998.3|10993.3|48
1662356700000|2022-09-05 05:45:00|11004|10999|11001.1|10996.1|11004.4|10999.4|11001|10996|81
1662357000000|2022-09-05 05:50:00|11000.9|10995.9|10998.5|10993.5|11001.4|10996.4|10998|10993|43
1662357300000|2022-09-05 05:55:00|10998.4|10993.4|11000.5|10995.5|11002|10997|10998|10993|78
1662357600000|2022-09-05 06:00:00|10999.2|10994.2|10997.3|10992.3|11005.8|11000.8|10997.3|10992.3|123
1662357900000|2022-09-05 06:05:00|10997|10992|10995.7|10990.7|11000.5|10995.5|10995.1|10990.1|125
1662358200000|2022-09-05 06:10:00|10995.4|10990.4|10991.7|10986.7|10996.3|10991.3|10991.7|10986.7|51
1662358500000|2022-09-05 06:15:00|10991.8|10986.8|10992.1|10987.1|10993.5|10988.5|10989.5|10984.5|90
1662358800000|2022-09-05 06:20:00|10992|10987|10986.8|10981.8|10992.1|10987.1|10986.8|10981.8|76
1662359100000|2022-09-05 06:25:00|10987|10982|10988.3|10983.3|10990.1|10985.1|10986|10981|70
1662359400000|2022-09-05 06:30:00|10987.9|10982.9|10992|10987|10993.5|10988.5|10987.5|10982.5|81
1662359700000|2022-09-05 06:35:00|10992.5|10987.5|10989.5|10984.5|10994.5|10989.5|10989.5|10984.5|87
1662360000000|2022-09-05 06:40:00|10989.6|10984.6|10989|10984|10990.5|10985.5|10988|10983|64
1662360300000|2022-09-05 06:45:00|10989.2|10984.2|10987|10982|10989.5|10984.5|10986.5|10981.5|48
1662360600000|2022-09-05 06:50:00|10986.5|10981.5|10977.6|10972.6|10987.5|10982.5|10974.7|10969.7|273
1662360900000|2022-09-05 06:55:00|10977.5|10972.5|10981.7|10976.7|10984|10979|10977.5|10972.5|86
1662361200000|2022-09-05 07:00:00|10981.5|10976.5|10990.5|10985.5|10990.5|10985.5|10980.3|10975.3|125
1662361500000|2022-09-05 07:05:00|10990.8|10985.8|10991|10986|10994.2|10989.2|10988.2|10983.2|70
1662361800000|2022-09-05 07:10:00|10991.2|10986.2|10990.5|10985.5|10994.2|10989.2|10986.5|10981.5|73
1662362100000|2022-09-05 07:15:00|10990.3|10985.3|10984|10979|10994.2|10989.2|10984|10979|103
1662362400000|2022-09-05 07:20:00|10983.7|10978.7|10984.3|10979.3|10985.8|10980.8|10981.2|10976.2|102
1662362700000|2022-09-05 07:25:00|10984.6|10979.6|10983.1|10978.1|10986.3|10981.3|10983|10978|69
1662363000000|2022-09-05 07:30:00|10983|10978|10972.2|10967.2|10983.8|10978.8|10962|10957|330
1662363300000|2022-09-05 07:35:00|10972.5|10967.5|10975.2|10970.2|10977.8|10972.8|10968|10963|121
1662363600000|2022-09-05 07:40:00|10975.3|10970.3|10977.9|10972.9|10978.9|10973.9|10974.7|10969.7|56
1662363900000|2022-09-05 07:45:00|10977.7|10972.7|10976.9|10971.9|10979.6|10974.6|10975.1|10970.1|30
1662364200000|2022-09-05 07:50:00|10977.9|10972.9|10979.2|10974.2|10982.7|10977.7|10977.1|10972.1|48
1662364500000|2022-09-05 07:55:00|10979.7|10974.7|10982.7|10977.7|10984.9|10979.9|10979.6|10974.6|96
1662364800000|2022-09-05 08:00:00|10982.3|10977.3|10987.2|10982.2|10987.7|10982.7|10981.9|10976.9|87
1662365100000|2022-09-05 08:05:00|10986.9|10981.9|10980.4|10975.4|10988.4|10983.4|10979.7|10974.7|74
1662365400000|2022-09-05 08:10:00|10980.7|10975.7|10974.8|10969.8|10981.7|10976.7|10971.8|10966.8|88
1662365700000|2022-09-05 08:15:00|10975.3|10970.3|10970.7|10965.7|10975.7|10970.7|10968|10963|86
1662366000000|2022-09-05 08:20:00|10970.4|10965.4|10971.4|10966.4|10973.2|10968.2|10969.7|10964.7|43
1662366300000|2022-09-05 08:25:00|10971.2|10966.2|10972.3|10967.3|10973.7|10968.7|10969.9|10964.9|70
1662366600000|2022-09-05 08:30:00|10972.2|10967.2|10977.4|10972.4|10978.4|10973.4|10972.2|10967.2|76
1662366900000|2022-09-05 08:35:00|10977.2|10972.2|10977.4|10972.4|10978.2|10973.2|10974.7|10969.7|59
1662367200000|2022-09-05 08:40:00|10977|10972|10982|10977|10982.5|10977.5|10977|10972|70
1662367500000|2022-09-05 08:45:00|10982.5|10977.5|10979.9|10974.9|10983.2|10978.2|10979|10974|33
1662367800000|2022-09-05 08:50:00|10979.8|10974.8|10980|10975|10981|10976|10976.4|10971.4|41
1662368100000|2022-09-05 08:55:00|10979.9|10974.9|10980.5|10975.5|10981.5|10976.5|10979|10974|23
1662368400000|2022-09-05 09:00:00|10980.7|10975.7|10979.6|10974.6|10983.6|10978.6|10977.9|10972.9|210
1662368700000|2022-09-05 09:05:00|10979.5|10974.5|10973.8|10968.8|10980.8|10975.8|10972.8|10967.8|72
1662369000000|2022-09-05 09:10:00|10973.6|10968.6|10974|10969|10975.6|10970.6|10972.1|10967.1|82
1662369300000|2022-09-05 09:15:00|10974.1|10969.1|10974.5|10969.5|10975|10970|10971.1|10966.1|60
1662369600000|2022-09-05 09:20:00|10974.4|10969.4|10974.7|10969.7|10977.9|10972.9|10974.2|10969.2|115
1662369900000|2022-09-05 09:25:00|10974.4|10969.4|10975|10970|10976.5|10971.5|10973|10968|33
1662370200000|2022-09-05 09:30:00|10976.2|10971.2|10974.2|10969.2|10978.2|10973.2|10973.9|10968.9|56
1662370500000|2022-09-05 09:35:00|10974.5|10969.5|10968.6|10963.6|10975.4|10970.4|10968.6|10963.6|69
1662370800000|2022-09-05 09:40:00|10968.7|10963.7|10966.7|10961.7|10970.1|10965.1|10966.2|10961.2|99
1662371100000|2022-09-05 09:45:00|10966.6|10961.6|10962.7|10957.7|10969.1|10964.1|10962.6|10957.6|106
1662371400000|2022-09-05 09:50:00|10962.6|10957.6|10963.7|10958.7|10965.7|10960.7|10961.8|10956.8|79
1662371700000|2022-09-05 09:55:00|10963.6|10958.6|10965.6|10960.6|10968.1|10963.1|10962.7|10957.7|111
1662372000000|2022-09-05 10:00:00|10965.3|10960.3|10963.6|10958.6|10967.3|10962.3|10962.1|10957.1|167
1662372300000|2022-09-05 10:05:00|10963.8|10958.8|10965.3|10960.3|10966.1|10961.1|10962.8|10957.8|58
1662372600000|2022-09-05 10:10:00|10965.1|10960.1|10961.2|10956.2|10965.3|10960.3|10961|10956|53
1662372900000|2022-09-05 10:15:00|10961|10956|10958|10953|10961|10956|10953|10948|109
1662373200000|2022-09-05 10:20:00|10957.8|10952.8|10951.6|10946.6|10957.8|10952.8|10950.8|10945.8|93
1662373500000|2022-09-05 10:25:00|10952|10947|10956.1|10951.1|10956.6|10951.6|10950.1|10945.1|55
1662373800000|2022-09-05 10:30:00|10956|10951|10958.8|10953.8|10960|10955|10955.8|10950.8|83
1662374100000|2022-09-05 10:35:00|10959|10954|10959.1|10954.1|10960|10955|10956.7|10951.7|49
1662374400000|2022-09-05 10:40:00|10959.3|10954.3|10960.1|10955.1|10960.6|10955.6|10957.3|10952.3|31
1662374700000|2022-09-05 10:45:00|10960|10955|10960.3|10955.3|10960.5|10955.5|10958.3|10953.3|45
1662375000000|2022-09-05 10:50:00|10960.6|10955.6|10956.8|10951.8|10960.8|10955.8|10954.5|10949.5|40
1662375300000|2022-09-05 10:55:00|10956.7|10951.7|10959.8|10954.8|10962.2|10957.2|10956.5|10951.5|50
1662375600000|2022-09-05 11:00:00|10960|10955|10958.3|10953.3|10960.8|10955.8|10956.2|10951.2|79
1662375900000|2022-09-05 11:05:00|10958.2|10953.2|10964|10959|10964.2|10959.2|10958|10953|33
1662376200000|2022-09-05 11:10:00|10964.2|10959.2|10968.7|10963.7|10969|10964|10964.2|10959.2|62
1662376500000|2022-09-05 11:15:00|10968.8|10963.8|10971|10966|10971|10966|10968.2|10963.2|47
1662376800000|2022-09-05 11:20:00|10971.2|10966.2|10973|10968|10973.2|10968.2|10970.7|10965.7|54
1662377100000|2022-09-05 11:25:00|10973.2|10968.2|10976.8|10971.8|10977.2|10972.2|10972.7|10967.7|64
1662377400000|2022-09-05 11:30:00|10977|10972|10976|10971|10977.1|10972.1|10973.8|10968.8|49
1662377700000|2022-09-05 11:35:00|10975.8|10970.8|10970.8|10965.8|10976.8|10971.8|10969.8|10964.8|44
1662378000000|2022-09-05 11:40:00|10970.9|10965.9|10969.3|10964.3|10972.9|10967.9|10969.3|10964.3|29
1662378300000|2022-09-05 11:45:00|10968.7|10963.7|10972.3|10967.3|10972.3|10967.3|10967.8|10962.8|30
1662378600000|2022-09-05 11:50:00|10972.5|10967.5|10973.8|10968.8|10974.3|10969.3|10970.5|10965.5|40
1662378900000|2022-09-05 11:55:00|10973.7|10968.7|10971.3|10966.3|10974.8|10969.8|10969.8|10964.8|35
1662379200000|2022-09-05 12:00:00|10971|10966|10970.8|10965.8|10974.3|10969.3|10970.2|10965.2|48
1662379500000|2022-09-05 12:05:00|10971|10966|10969.8|10964.8|10971.8|10966.8|10968.3|10963.3|56
1662379800000|2022-09-05 12:10:00|10969.9|10964.9|10972.6|10967.6|10974.4|10969.4|10967.1|10962.1|99
1662380100000|2022-09-05 12:15:00|10973.1|10968.1|10972.5|10967.5|10976.1|10971.1|10971.1|10966.1|49
1662380400000|2022-09-05 12:20:00|10972.3|10967.3|10975.3|10970.3|10975.8|10970.8|10971.6|10966.6|40
1662380700000|2022-09-05 12:25:00|10975|10970|10976|10971|10976|10971|10973|10968|44
1662381000000|2022-09-05 12:30:00|10975.8|10970.8|10974.1|10969.1|10976.2|10971.2|10971.9|10966.9|44
1662381300000|2022-09-05 12:35:00|10974|10969|10972.2|10967.2|10974.3|10969.3|10971.3|10966.3|40
1662381600000|2022-09-05 12:40:00|10971.5|10966.5|10969|10964|10975.8|10970.8|10969|10964|75
1662381900000|2022-09-05 12:45:00|10969.1|10964.1|10967.6|10962.6|10971.8|10966.8|10965.3|10960.3|56
1662382200000|2022-09-05 12:50:00|10967.9|10962.9|10969.1|10964.1|10969.8|10964.8|10965.3|10960.3|33
1662382500000|2022-09-05 12:55:00|10968.8|10963.8|10968.8|10963.8|10971.1|10966.1|10966.7|10961.7|69
1662382800000|2022-09-05 13:00:00|10968.7|10963.7|10964.9|10959.9|10968.8|10963.8|10960.7|10955.7|210
1662383100000|2022-09-05 13:05:00|10964.7|10959.7|10964.7|10959.7|10965.5|10960.5|10961.7|10956.7|54
1662383400000|2022-09-05 13:10:00|10964.2|10959.2|10963.7|10958.7|10965.2|10960.2|10963.2|10958.2|55
1662383700000|2022-09-05 13:15:00|10963.5|10958.5|10964.4|10959.4|10965.3|10960.3|10963.2|10958.2|115
1662384000000|2022-09-05 13:20:00|10964.5|10959.5|10963.4|10958.4|10966.1|10961.1|10961.8|10956.8|116
1662384300000|2022-09-05 13:25:00|10963.2|10958.2|10966|10961|10968.7|10963.7|10962.6|10957.6|166
1662384600000|2022-09-05 13:30:00|10966.3|10961.3|10965.8|10960.8|10966.6|10961.6|10961.1|10956.1|127
1662384900000|2022-09-05 13:35:00|10965.5|10960.5|10966.1|10961.1|10966.6|10961.6|10963.3|10958.3|33
1662385200000|2022-09-05 13:40:00|10966.3|10961.3|10963.3|10958.3|10967.8|10962.8|10962.8|10957.8|37
1662385500000|2022-09-05 13:45:00|10963.1|10958.1|10964.3|10959.3|10966.3|10961.3|10963.1|10958.1|57
1662385800000|2022-09-05 13:50:00|10964.5|10959.5|10964.3|10959.3|10965.3|10960.3|10963.1|10958.1|43
1662386100000|2022-09-05 13:55:00|10963.9|10958.9|10964.6|10959.6|10966.3|10961.3|10963.8|10958.8|109
1662386400000|2022-09-05 14:00:00|10965.3|10960.3|10965.5|10960.5|10965.8|10960.8|10963.2|10958.2|70
1662386700000|2022-09-05 14:05:00|10965.6|10960.6|10968.5|10963.5|10969.8|10964.8|10965.5|10960.5|66
1662387000000|2022-09-05 14:10:00|10968.3|10963.3|10963|10958|10968.3|10963.3|10963|10958|48
1662387300000|2022-09-05 14:15:00|10963.3|10958.3|10963.5|10958.5|10965.3|10960.3|10963.2|10958.2|18
1662387600000|2022-09-05 14:20:00|10963.2|10958.2|10963.8|10958.8|10966|10961|10962.8|10957.8|32
1662387900000|2022-09-05 14:25:00|10964|10959|10963.3|10958.3|10964.7|10959.7|10963|10958|17
1662388200000|2022-09-05 14:30:00|10963.2|10958.2|10960.8|10955.8|10964.3|10959.3|10958.8|10953.8|90
1662388500000|2022-09-05 14:35:00|10961|10956|10960.2|10955.2|10961|10956|10958.3|10953.3|67
1662388800000|2022-09-05 14:40:00|10960|10955|10959.2|10954.2|10961.3|10956.3|10958.2|10953.2|49
1662389100000|2022-09-05 14:45:00|10959|10954|10957.9|10952.9|10959.3|10954.3|10956.5|10951.5|56
1662389400000|2022-09-05 14:50:00|10957.8|10952.8|10962.7|10957.7|10963.2|10958.2|10957.8|10952.8|154
1662389700000|2022-09-05 14:55:00|10963|10958|10968.2|10963.2|10968.7|10963.7|10962.9|10957.9|161
1662390000000|2022-09-05 15:00:00|10967.9|10962.9|10964.7|10959.7|10969|10964|10963|10958|73
1662390300000|2022-09-05 15:05:00|10964.5|10959.5|10964.9|10959.9|10965.2|10960.2|10961.9|10956.9|33
1662390600000|2022-09-05 15:10:00|10964.7|10959.7|10966.6|10961.6|10966.8|10961.8|10963.5|10958.5|37
1662390900000|2022-09-05 15:15:00|10965.9|10960.9|10967|10962|10967.9|10962.9|10964.9|10959.9|41
1662391200000|2022-09-05 15:20:00|10966.9|10961.9|10967|10962|10969|10964|10966.5|10961.5|31
1662391500000|2022-09-05 15:25:00|10967.4|10962.4|10967.7|10962.7|10969.2|10964.2|10966.9|10961.9|26
1662391800000|2022-09-05 15:30:00|10967.2|10962.2|10967|10962|10968.7|10963.7|10966.9|10961.9|37
1662392100000|2022-09-05 15:35:00|10967.7|10962.7|10968|10963|10968.5|10963.5|10966.9|10961.9|25
1662392400000|2022-09-05 15:40:00|10967.9|10962.9|10967.4|10962.4|10967.9|10962.9|10966.7|10961.7|11
1662392700000|2022-09-05 15:45:00|10967.2|10962.2|10964.8|10959.8|10967.4|10962.4|10964.2|10959.2|27
1662393000000|2022-09-05 15:50:00|10965|10960|10960.2|10955.2|10965.3|10960.3|10960.2|10955.2|61
1662393300000|2022-09-05 15:55:00|10959.8|10954.8|10959.2|10954.2|10959.8|10954.8|10957.1|10952.1|112
1662393600000|2022-09-05 16:00:00|10959.1|10954.1|10960.2|10955.2|10960.4|10955.4|10958|10953|60
1662393900000|2022-09-05 16:05:00|10960.1|10955.1|10959.9|10954.9|10961.4|10956.4|10959.7|10954.7|42
1662394200000|2022-09-05 16:10:00|10960|10955|10958.9|10953.9|10960|10955|10958.7|10953.7|14
1662394500000|2022-09-05 16:15:00|10958.5|10953.5|10958.3|10953.3|10958.5|10953.5|10957.4|10952.4|18
1662394800000|2022-09-05 16:20:00|10958|10953|10958.3|10953.3|10959.6|10954.6|10957.7|10952.7|13
1662395100000|2022-09-05 16:25:00|10958.5|10953.5|10959|10954|10959.8|10954.8|10958|10953|12
1662395400000|2022-09-05 16:30:00|10959.1|10954.1|10959.5|10954.5|10960.8|10955.8|10959|10954|11
1662395700000|2022-09-05 16:35:00|10959.8|10954.8|10959.6|10954.6|10960|10955|10958|10953|12
1662396000000|2022-09-05 16:40:00|10959.5|10954.5|10961|10956|10961.2|10956.2|10959.5|10954.5|7
1662396300000|2022-09-05 16:45:00|10961.1|10956.1|10960.2|10955.2|10961.7|10956.7|10960|10955|17
1662396600000|2022-09-05 16:50:00|10960.5|10955.5|10960|10955|10960.5|10955.5|10959.3|10954.3|7
1662396900000|2022-09-05 16:55:00|10960.4|10955.4|10960.7|10955.7|10961.5|10956.5|10960|10955|5
1662397200000|2022-09-05 17:00:00|10960.6|10955.6|10960.2|10955.2|10960.9|10955.9|10960.1|10955.1|4
1662397500000|2022-09-05 17:05:00|10960.4|10955.4|10960.2|10955.2|10960.7|10955.7|10960.2|10955.2|1
1662397800000|2022-09-05 17:10:00|10960.1|10955.1|10958.9|10953.9|10960.1|10955.1|10958.9|10953.9|10
1662398100000|2022-09-05 17:15:00|10959.4|10954.4|10959.9|10954.9|10960.4|10955.4|10959.4|10954.4|27
1662398400000|2022-09-05 17:20:00|10960.1|10955.1|10959.9|10954.9|10960.2|10955.2|10959.9|10954.9|4
1662398700000|2022-09-05 17:25:00|10959.6|10954.6|10959.2|10954.2|10959.6|10954.6|10958.6|10953.6|2
1662399000000|2022-09-05 17:30:00|10959.4|10954.4|10959.4|10954.4|10959.7|10954.7|10959.4|10954.4|1
1662399300000|2022-09-05 17:35:00|10959.6|10954.6|10959.2|10954.2|10959.7|10954.7|10959.1|10954.1|0
1662399600000|2022-09-05 17:40:00|10959.4|10954.4|10959.7|10954.7|10959.7|10954.7|10959.1|10954.1|3
1662399900000|2022-09-05 17:45:00|10959.6|10954.6|10960.2|10955.2|10961.1|10956.1|10959.4|10954.4|1
1662400200000|2022-09-05 17:50:00|10960.1|10955.1|10960.9|10955.9|10960.9|10955.9|10959.6|10954.6|2
1662400500000|2022-09-05 17:55:00|10961.2|10956.2|10960.2|10955.2|10961.3|10956.3|10960.1|10955.1|3
1662400800000|2022-09-05 18:00:00|10960.1|10955.1|10957.7|10952.7|10960.1|10955.1|10957.7|10952.7|3
1662401100000|2022-09-05 18:05:00|10957.4|10952.4|10957.1|10952.1|10957.4|10952.4|10956.6|10951.6|10
1662401400000|2022-09-05 18:10:00|10957.4|10952.4|10959.7|10954.7|10959.7|10954.7|10957.4|10952.4|4
1662401700000|2022-09-05 18:15:00|10959.5|10954.5|10959.4|10954.4|10959.5|10954.5|10959.4|10954.4|4
1662402000000|2022-09-05 18:20:00|10959.9|10954.9|10958.7|10953.7|10959.9|10954.9|10958.7|10953.7|4
1662402300000|2022-09-05 18:25:00|10958.9|10953.9|10958.9|10953.9|10958.9|10953.9|10958.4|10953.4|2
1662402600000|2022-09-05 18:30:00|10959.2|10954.2|10959.6|10954.6|10959.7|10954.7|10959.2|10954.2|1
1662402900000|2022-09-05 18:35:00|10959.7|10954.7|10959.8|10954.8|10961.5|10956.5|10959|10954|1
1662403200000|2022-09-05 18:40:00|10959.7|10954.7|10959.5|10954.5|10959.8|10954.8|10959|10954|0
1662403500000|2022-09-05 18:45:00|10959.3|10954.3|10959.8|10954.8|10960.8|10955.8|10958.8|10953.8|4
1662403800000|2022-09-05 18:50:00|10959.7|10954.7|10960|10955|10960.6|10955.6|10959.7|10954.7|2
1662404100000|2022-09-05 18:55:00|10960.3|10955.3|10960.4|10955.4|10961.2|10956.2|10960|10955|56
1662404400000|2022-09-05 19:00:00|10960.5|10955.5|10960.4|10955.4|10961.5|10956.5|10960.4|10955.4|2
1662404700000|2022-09-05 19:05:00|10960.5|10955.5|10960.7|10955.7|10960.7|10955.7|10960.2|10955.2|1
1662405000000|2022-09-05 19:10:00|10960.5|10955.5|10960.2|10955.2|10960.7|10955.7|10959.9|10954.9|29
1662405300000|2022-09-05 19:15:00|10960.4|10955.4|10959.7|10954.7|10960.4|10955.4|10959.2|10954.2|10
1662405600000|2022-09-05 19:20:00|10959.2|10954.2|10959.8|10954.8|10960|10955|10957.6|10952.6|3
1662405900000|2022-09-05 19:25:00|10959.7|10954.7|10958.8|10953.8|10960.9|10955.9|10958.6|10953.6|0
1662406200000|2022-09-05 19:30:00|10958.6|10953.6|10959.1|10954.1|10959.1|10954.1|10958.6|10953.6|0
1662406500000|2022-09-05 19:35:00|||||||||1
1662406800000|2022-09-05 19:40:00|10959|10954|10959.1|10954.1|10960.7|10955.7|10958.6|10953.6|12
1662407100000|2022-09-05 19:45:00|10958.8|10953.8|10959.4|10954.4|10959.4|10954.4|10958.8|10953.8|4
1662407400000|2022-09-05 19:50:00|10959.1|10954.1|10959.1|10954.1|10959.4|10954.4|10958.6|10953.6|0
1662407700000|2022-09-05 19:55:00|10958.8|10953.8|10959|10954|10960|10955|10958.8|10953.8|12
1662408000000|2022-09-05 20:00:00|10959.2|10954.2|10960.5|10955.5|10960.8|10955.8|10959|10954|27
1662408300000|2022-09-05 20:05:00|10960.2|10955.2|10962|10957|10963.1|10958.1|10959.8|10954.8|0
1662408600000|2022-09-05 20:10:00|10961.9|10956.9|10961|10956|10962|10957|10959.5|10954.5|0
1662408900000|2022-09-05 20:15:00|10960.7|10955.7|10961.2|10956.2|10961.5|10956.5|10960.7|10955.7|0
1662409200000|2022-09-05 20:20:00|10960.8|10955.8|10961.4|10956.4|10961.4|10956.4|10960.8|10955.8|0
1662409500000|2022-09-05 20:25:00|10961|10956|10960.4|10955.4|10961|10956|10959.9|10954.9|9
1662409800000|2022-09-05 20:30:00|10960.2|10955.2|10960.7|10955.7|10962.6|10957.6|10960.2|10955.2|2
1662410100000|2022-09-05 20:35:00|10960.9|10955.9|10960.2|10955.2|10961.2|10956.2|10960.2|10955.2|0
1662410400000|2022-09-05 20:40:00|10960.4|10955.4|10959.9|10954.9|10960.8|10955.8|10959.4|10954.4|0
1662410700000|2022-09-05 20:45:00|10960|10955|10960.9|10955.9|10961.2|10956.2|10959.4|10954.4|1
1662411000000|2022-09-05 20:50:00|10961|10956|10961.4|10956.4|10961.4|10956.4|10960.2|10955.2|2
1662411300000|2022-09-05 20:55:00|10961.5|10956.5|10966|10957|10966|10957.2|10959.5|10953.7|14
1662422400000|2022-09-06 00:00:00|10937.9|10932.9|10938.2|10933.2|10942.3|10937.3|10936.1|10931.1|129
1662422700000|2022-09-06 00:05:00|10938.1|10933.1|10929.3|10924.3|10938.1|10933.1|10921.4|10916.4|296
1662423000000|2022-09-06 00:10:00|10929.2|10924.2|10929.4|10924.4|10932.7|10927.7|10928.8|10923.8|64
1662423300000|2022-09-06 00:15:00|10929.3|10924.3|10932.1|10927.1|10933.4|10928.4|10929.3|10924.3|36
1662423600000|2022-09-06 00:20:00|10932.4|10927.4|10929.4|10924.4|10932.4|10927.4|10927|10922|37
1662423900000|2022-09-06 00:25:00|10929.5|10924.5|10928.3|10923.3|10930.5|10925.5|10927.8|10922.8|25
1662424200000|2022-09-06 00:30:00|10927.3|10922.3|10924.4|10919.4|10927.6|10922.6|10924.4|10919.4|92
1662424500000|2022-09-06 00:35:00|10924.2|10919.2|10924.9|10919.9|10925.9|10920.9|10921.4|10916.4|61
1662424800000|2022-09-06 00:40:00|10925|10920|10925.4|10920.4|10925.4|10920.4|10922.2|10917.2|32
1662425100000|2022-09-06 00:45:00|10925.8|10920.8|10920.7|10915.7|10925.9|10920.9|10920.6|10915.6|64
1662425400000|2022-09-06 00:50:00|10920.9|10915.9|10923|10918|10926.2|10921.2|10920.4|10915.4|51
1662425700000|2022-09-06 00:55:00|10922.9|10917.9|10919.6|10914.6|10924|10919|10919.1|10914.1|55
1662426000000|2022-09-06 01:00:00|10919.1|10914.1|10923.5|10918.5|10924|10919|10919.1|10914.1|53
1662426300000|2022-09-06 01:05:00|10923.1|10918.1|10921.3|10916.3|10924.1|10919.1|10918.9|10913.9|40
1662426600000|2022-09-06 01:10:00|10921|10916|10918.8|10913.8|10922|10917|10918.8|10913.8|39
1662426900000|2022-09-06 01:15:00|10918.9|10913.9|10925.3|10920.3|10927|10922|10918.9|10913.9|61
1662427200000|2022-09-06 01:20:00|10925|10920|10919.8|10914.8|10925|10920|10918.6|10913.6|18
1662427500000|2022-09-06 01:25:00|10919.9|10914.9|10920.3|10915.3|10923.1|10918.1|10919.9|10914.9|26
1662427800000|2022-09-06 01:30:00|10920.6|10915.6|10922.6|10917.6|10923.8|10918.8|10920|10915|16
1662428100000|2022-09-06 01:35:00|10922.8|10917.8|10920.6|10915.6|10922.8|10917.8|10917.1|10912.1|33
1662428400000|2022-09-06 01:40:00|10920.7|10915.7|10921.9|10916.9|10923.6|10918.6|10920.6|10915.6|28
1662428700000|2022-09-06 01:45:00|10921.6|10916.6|10923.6|10918.6|10924.4|10919.4|10921.6|10916.6|15
1662429000000|2022-09-06 01:50:00|10923.9|10918.9|10922.9|10917.9|10923.9|10918.9|10921.8|10916.8|12
1662429300000|2022-09-06 01:55:00|10923.1|10918.1|10923.6|10918.6|10925.4|10920.4|10922.6|10917.6|7
1662429600000|2022-09-06 02:00:00|10923.2|10918.2|10925.4|10920.4|10925.4|10920.4|10923.2|10918.2|22
1662429900000|2022-09-06 02:05:00|10925.6|10920.6|10929.4|10924.4|10929.4|10924.4|10925.5|10920.5|37
1662430200000|2022-09-06 02:10:00|10929.2|10924.2|10931.1|10926.1|10931.7|10926.7|10929.1|10924.1|61
1662430500000|2022-09-06 02:15:00|10931.4|10926.4|10931.1|10926.1|10933.4|10928.4|10930.9|10925.9|35
1662430800000|2022-09-06 02:20:00|10930.7|10925.7|10932.6|10927.6|10933.1|10928.1|10930.4|10925.4|34
1662431100000|2022-09-06 02:25:00|10932.7|10927.7|10932.9|10927.9|10936.8|10931.8|10932.3|10927.3|32
1662431400000|2022-09-06 02:30:00|10933.4|10928.4|10933.3|10928.3|10936.8|10931.8|10933.1|10928.1|22
1662431700000|2022-09-06 02:35:00|10933.6|10928.6|10931.8|10926.8|10933.9|10928.9|10931.6|10926.6|10
1662432000000|2022-09-06 02:40:00|10931.6|10926.6|10930.2|10925.2|10932.6|10927.6|10930.1|10925.1|37
1662432300000|2022-09-06 02:45:00|10930.3|10925.3|10927.1|10922.1|10930.4|10925.4|10926.9|10921.9|18
1662432600000|2022-09-06 02:50:00|10927.4|10922.4|10928.8|10923.8|10929.7|10924.7|10926.9|10921.9|9
1662432900000|2022-09-06 02:55:00|10929.1|10924.1|10928.1|10923.1|10929.9|10924.9|10928|10923|8
1662433200000|2022-09-06 03:00:00|10927.6|10922.6|10931.4|10926.4|10932.3|10927.3|10927.6|10922.6|14
1662433500000|2022-09-06 03:05:00|10931.6|10926.6|10933.6|10928.6|10933.6|10928.6|10930.8|10925.8|7
1662433800000|2022-09-06 03:10:00|10933.4|10928.4|10933.6|10928.6|10935.1|10930.1|10933.3|10928.3|27
1662434100000|2022-09-06 03:15:00|10933.7|10928.7|10933.8|10928.8|10935.6|10930.6|10932.2|10927.2|23
1662434400000|2022-09-06 03:20:00|10933.6|10928.6|10932.4|10927.4|10933.7|10928.7|10932.4|10927.4|5
1662434700000|2022-09-06 03:25:00|10932.7|10927.7|10932.6|10927.6|10933.1|10928.1|10931.8|10926.8|16
1662435000000|2022-09-06 03:30:00|10932.1|10927.1|10936|10931|10936.1|10931.1|10932.1|10927.1|30
1662435300000|2022-09-06 03:35:00|10936.1|10931.1|10936.4|10931.4|10936.8|10931.8|10935.5|10930.5|4
1662435600000|2022-09-06 03:40:00|10937.1|10932.1|10941.1|10936.1|10941.1|10936.1|10936.6|10931.6|42
1662435900000|2022-09-06 03:45:00|10941|10936|10944|10939|10944.3|10939.3|10940.4|10935.4|29
1662436200000|2022-09-06 03:50:00|10943.8|10938.8|10942.7|10937.7|10943.8|10938.8|10942.6|10937.6|26
1662436500000|2022-09-06 03:55:00|10942.8|10937.8|10944.4|10939.4|10945.5|10940.5|10942.7|10937.7|45
1662436800000|2022-09-06 04:00:00|10944|10939|10943.2|10938.2|10945|10940|10942.5|10937.5|51
1662437100000|2022-09-06 04:05:00|10943|10938|10942|10937|10944.2|10939.2|10941.5|10936.5|25
1662437400000|2022-09-06 04:10:00|10941.7|10936.7|10940.5|10935.5|10942|10937|10939.5|10934.5|20
1662437700000|2022-09-06 04:15:00|10940.6|10935.6|10941.8|10936.8|10941.8|10936.8|10940.5|10935.5|10
1662438000000|2022-09-06 04:20:00|10942|10937|10938.5|10933.5|10942.1|10937.1|10938.3|10933.3|24
1662438300000|2022-09-06 04:25:00|10938.3|10933.3|10936.1|10931.1|10938.3|10933.3|10936|10931|28
1662438600000|2022-09-06 04:30:00|10936.5|10931.5|10938.5|10933.5|10941.8|10936.8|10935.5|10930.5|87
1662438900000|2022-09-06 04:35:00|10938.3|10933.3|10937.9|10932.9|10939.9|10934.9|10936.5|10931.5|18
1662439200000|2022-09-06 04:40:00|10938.1|10933.1|10938.6|10933.6|10940|10935|10937.3|10932.3|8
1662439500000|2022-09-06 04:45:00|10938.8|10933.8|10940|10935|10940.1|10935.1|10937.5|10932.5|6
1662439800000|2022-09-06 04:50:00|10939.8|10934.8|10944.8|10939.8|10945.2|10940.2|10937.5|10932.5|38
1662440100000|2022-09-06 04:55:00|10944.5|10939.5|10947.3|10942.3|10948.5|10943.5|10944.2|10939.2|27
1662440400000|2022-09-06 05:00:00|10947|10942|10947.3|10942.3|10948.5|10943.5|10944.9|10939.9|37
1662440700000|2022-09-06 05:05:00|10947.2|10942.2|10944.8|10939.8|10948.5|10943.5|10944.5|10939.5|20
1662441000000|2022-09-06 05:10:00|10945|10940|10945.4|10940.4|10947.5|10942.5|10944.7|10939.7|21
1662441300000|2022-09-06 05:15:00|10945.5|10940.5|10945.9|10940.9|10946.7|10941.7|10944.5|10939.5|22
1662441600000|2022-09-06 05:20:00|10945.7|10940.7|10941|10936|10945.7|10940.7|10940.7|10935.7|13
1662441900000|2022-09-06 05:25:00|10940.9|10935.9|10938.8|10933.8|10940.9|10935.9|10937.5|10932.5|33
1662442200000|2022-09-06 05:30:00|10938.3|10933.3|10935.8|10930.8|10939.3|10934.3|10934.3|10929.3|39
1662442500000|2022-09-06 05:35:00|10936|10931|10930.5|10925.5|10936|10931|10929.6|10924.6|52
1662442800000|2022-09-06 05:40:00|10930.6|10925.6|10931.3|10926.3|10934.3|10929.3|10930|10925|18
1662443100000|2022-09-06 05:45:00|10931.4|10926.4|10932.3|10927.3|10935.6|10930.6|10931.4|10926.4|17
1662443400000|2022-09-06 05:50:00|10932.1|10927.1|10932.3|10927.3|10934.6|10929.6|10931.3|10926.3|17
1662443700000|2022-09-06 05:55:00|10932.1|10927.1|10937|10932|10939.1|10934.1|10932.1|10927.1|33
1662444000000|2022-09-06 06:00:00|10936.8|10931.8|10940|10935|10943.5|10938.5|10936.8|10931.8|81
1662444300000|2022-09-06 06:05:00|10939.5|10934.5|10941.2|10936.2|10945|10940|10939.5|10934.5|51
1662444600000|2022-09-06 06:10:00|10941|10936|10943.7|10938.7|10944.5|10939.5|10939.5|10934.5|35
1662444900000|2022-09-06 06:15:00|10943.2|10938.2|10944.7|10939.7|10947.5|10942.5|10942.3|10937.3|43
1662445200000|2022-09-06 06:20:00|10945.2|10940.2|10938.5|10933.5|10945.2|10940.2|10937.3|10932.3|60
1662445500000|2022-09-06 06:25:00|10938.2|10933.2|10940.5|10935.5|10941|10936|10936.5|10931.5|28
1662445800000|2022-09-06 06:30:00|10940.2|10935.2|10942.4|10937.4|10945|10940|10939|10934|46
1662446100000|2022-09-06 06:35:00|10942.7|10937.7|10941.7|10936.7|10944.7|10939.7|10938.5|10933.5|42
1662446400000|2022-09-06 06:40:00|10941.5|10936.5|10936.5|10931.5|10943|10938|10936.4|10931.4|45
1662446700000|2022-09-06 06:45:00|10937|10932|10935.2|10930.2|10939.7|10934.7|10934.4|10929.4|82
1662447000000|2022-09-06 06:50:00|10935.3|10930.3|10929.2|10924.2|10936.4|10931.4|10928.7|10923.7|217
1662447300000|2022-09-06 06:55:00|10929|10924|10929.9|10924.9|10930.9|10925.9|10920.8|10915.8|221
1662447600000|2022-09-06 07:00:00|10930.1|10925.1|10930.4|10925.4|10932.7|10927.7|10925.7|10920.7|238
1662447900000|2022-09-06 07:05:00|10930.5|10925.5|10930.5|10925.5|10937.4|10932.4|10929.7|10924.7|154
1662448200000|2022-09-06 07:10:00|10930.6|10925.6|10929.8|10924.8|10937.8|10932.8|10929.5|10924.5|106
1662448500000|2022-09-06 07:15:00|10930|10925|10932.5|10927.5|10938|10933|10926.2|10921.2|67
1662448800000|2022-09-06 07:20:00|10932.3|10927.3|10932.5|10927.5|10935.3|10930.3|10930.8|10925.8|47
1662449100000|2022-09-06 07:25:00|10932.6|10927.6|10932.4|10927.4|10933.8|10928.8|10929.3|10924.3|59
1662449400000|2022-09-06 07:30:00|10932|10927|10933.2|10928.2|10936.9|10931.9|10930.8|10925.8|43
1662449700000|2022-09-06 07:35:00|10933.6|10928.6|10922.6|10917.6|10933.6|10928.6|10922.6|10917.6|72
1662450000000|2022-09-06 07:40:00|10922.5|10917.5|10926.1|10921.1|10926.1|10921.1|10920.6|10915.6|88
1662450300000|2022-09-06 07:45:00|10926.2|10921.2|10924.6|10919.6|10927.4|10922.4|10920.6|10915.6|81
1662450600000|2022-09-06 07:50:00|10925.1|10920.1|10921.4|10916.4|10925.6|10920.6|10920.6|10915.6|47
1662450900000|2022-09-06 07:55:00|10921.8|10916.8|10927.9|10922.9|10929.6|10924.6|10921.1|10916.1|40
1662451200000|2022-09-06 08:00:00|10928.1|10923.1|10929.8|10924.8|10933.5|10928.5|10927.3|10922.3|150
1662451500000|2022-09-06 08:05:00|10929.7|10924.7|10936.5|10931.5|10937.3|10932.3|10928.8|10923.8|135
1662451800000|2022-09-06 08:10:00|10936.3|10931.3|10942.5|10937.5|10946|10941|10936.2|10931.2|162
1662452100000|2022-09-06 08:15:00|10942.6|10937.6|10944.7|10939.7|10946.5|10941.5|10942.6|10937.6|122
1662452400000|2022-09-06 08:20:00|10944.9|10939.9|10947|10942|10950.8|10945.8|10944.5|10939.5|86
1662452700000|2022-09-06 08:25:00|10947.3|10942.3|10946.1|10941.1|10947.5|10942.5|10942.6|10937.6|38
1662453000000|2022-09-06 08:30:00|10946.5|10941.5|10946.1|10941.1|10947.1|10942.1|10942.6|10937.6|54
1662453300000|2022-09-06 08:35:00|10945.9|10940.9|10952.1|10947.1|10952.1|10947.1|10945.7|10940.7|64
1662453600000|2022-09-06 08:40:00|10951.8|10946.8|10948.1|10943.1|10952.9|10947.9|10944.3|10939.3|66
1662453900000|2022-09-06 08:45:00|10948.2|10943.2|10952.1|10947.1|10953.9|10948.9|10948.1|10943.1|73
1662454200000|2022-09-06 08:50:00|10952.4|10947.4|10949.1|10944.1|10955.1|10950.1|10948.8|10943.8|63
1662454500000|2022-09-06 08:55:00|10949.3|10944.3|10943.3|10938.3|10949.8|10944.8|10939.9|10934.9|85
1662454800000|2022-09-06 09:00:00|10943.6|10938.6|10950.6|10945.6|10951.8|10946.8|10943.6|10938.6|66
1662455100000|2022-09-06 09:05:00|10950.8|10945.8|10957.8|10952.8|10957.8|10952.8|10950.3|10945.3|74
1662455400000|2022-09-06 09:10:00|10957.6|10952.6|10959|10954|10960.5|10955.5|10956.1|10951.1|87
1662455700000|2022-09-06 09:15:00|10958.9|10953.9|10956.5|10951.5|10959|10954|10955.2|10950.2|39
1662456000000|2022-09-06 09:20:00|10956.6|10951.6|10955|10950|10961|10956|10953.7|10948.7|50
1662456300000|2022-09-06 09:25:00|10955.2|10950.2|10949.1|10944.1|10957|10952|10949|10944|67
1662456600000|2022-09-06 09:30:00|10950.4|10945.4|10949.8|10944.8|10950.4|10945.4|10946.3|10941.3|50
1662456900000|2022-09-06 09:35:00|10950.3|10945.3|10944|10939|10950.8|10945.8|10943.5|10938.5|36
1662457200000|2022-09-06 09:40:00|10944.2|10939.2|10945.5|10940.5|10948|10943|10941.8|10936.8|33
1662457500000|2022-09-06 09:45:00|10945.3|10940.3|10942|10937|10947|10942|10941.8|10936.8|34
1662457800000|2022-09-06 09:50:00|10941.6|10936.6|10942.3|10937.3|10942.7|10937.7|10937|10932|55
1662458100000|2022-09-06 09:55:00|10941.9|10936.9|10943.6|10938.6|10945.4|10940.4|10941.9|10936.9|40
1662458400000|2022-09-06 10:00:00|10943.9|10938.9|10942.9|10937.9|10946.1|10941.1|10941.8|10936.8|54
1662458700000|2022-09-06 10:05:00|10942.8|10937.8|10940.1|10935.1|10942.8|10937.8|10939.6|10934.6|49
1662459000000|2022-09-06 10:10:00|10940.2|10935.2|10939.9|10934.9|10943.4|10938.4|10939.3|10934.3|45
1662459300000|2022-09-06 10:15:00|10939.8|10934.8|10953.9|10948.9|10956.1|10951.1|10939.6|10934.6|233
1662459600000|2022-09-06 10:20:00|10953.8|10948.8|10947.5|10942.5|10955|10950|10944.8|10939.8|83
1662459900000|2022-09-06 10:25:00|10947.6|10942.6|10954.3|10949.3|10955.9|10950.9|10947.1|10942.1|64
1662460200000|2022-09-06 10:30:00|10954.4|10949.4|10962.6|10957.6|10963.7|10958.7|10953.9|10948.9|153
1662460500000|2022-09-06 10:35:00|10962.1|10957.1|10960.9|10955.9|10963.2|10958.2|10958.2|10953.2|81
1662460800000|2022-09-06 10:40:00|10961.1|10956.1|10959.4|10954.4|10961.9|10956.9|10958.4|10953.4|47
1662461100000|2022-09-06 10:45:00|10959.2|10954.2|10963.6|10958.6|10963.7|10958.7|10957.6|10952.6|64
1662461400000|2022-09-06 10:50:00|10963.5|10958.5|10962|10957|10963.6|10958.6|10959.6|10954.6|37
1662461700000|2022-09-06 10:55:00|10962.2|10957.2|10965.2|10960.2|10967.9|10962.9|10961.9|10956.9|115
1662462000000|2022-09-06 11:00:00|10965.4|10960.4|10960.9|10955.9|10965.7|10960.7|10958.8|10953.8|68
1662462300000|2022-09-06 11:05:00|10960.8|10955.8|10961.9|10956.9|10963.9|10958.9|10960.4|10955.4|46
1662462600000|2022-09-06 11:10:00|10961.8|10956.8|10960.2|10955.2|10961.9|10956.9|10959.4|10954.4|25
1662462900000|2022-09-06 11:15:00|10959.8|10954.8|10959.3|10954.3|10960.9|10955.9|10957.3|10952.3|51
1662463200000|2022-09-06 11:20:00|10959.8|10954.8|10963.8|10958.8|10964.8|10959.8|10958.3|10953.3|62
1662463500000|2022-09-06 11:25:00|10963.3|10958.3|10964.8|10959.8|10967.8|10962.8|10962.8|10957.8|38
1662463800000|2022-09-06 11:30:00|10964.9|10959.9|10971.7|10966.7|10973.5|10968.5|10963.3|10958.3|200
1662464100000|2022-09-06 11:35:00|10971|10966|10969.9|10964.9|10972|10967|10967.9|10962.9|57
1662464400000|2022-09-06 11:40:00|10969.7|10964.7|10972.1|10967.1|10972.1|10967.1|10968.9|10963.9|60
1662464700000|2022-09-06 11:45:00|10971.8|10966.8|10972.5|10967.5|10973.5|10968.5|10969.9|10964.9|76
1662465000000|2022-09-06 11:50:00|10972.7|10967.7|10972.9|10967.9|10975.5|10970.5|10972|10967|67
1662465300000|2022-09-06 11:55:00|10972.4|10967.4|10968.7|10963.7|10973.4|10968.4|10967.9|10962.9|142
1662465600000|2022-09-06 12:00:00|10968.9|10963.9|10969.7|10964.7|10971.7|10966.7|10965.9|10960.9|72
1662465900000|2022-09-06 12:05:00|10969.8|10964.8|10966.8|10961.8|10975.5|10970.5|10965.7|10960.7|86
1662466200000|2022-09-06 12:10:00|10966.9|10961.9|10965.8|10960.8|10967.6|10962.6|10964|10959|47
1662466500000|2022-09-06 12:15:00|10965.9|10960.9|10967.4|10962.4|10968.3|10963.3|10963.8|10958.8|57
1662466800000|2022-09-06 12:20:00|10967.9|10962.9|10970.9|10965.9|10970.9|10965.9|10964.3|10959.3|95
1662467100000|2022-09-06 12:25:00|10970.8|10965.8|10972.9|10967.9|10972.9|10967.9|10969.4|10964.4|85
1662467400000|2022-09-06 12:30:00|10972.8|10967.8|10977.1|10972.1|10977.6|10972.6|10972.3|10967.3|135
1662467700000|2022-09-06 12:35:00|10977.2|10972.2|10972|10967|10977.2|10972.2|10970.6|10965.6|84
1662468000000|2022-09-06 12:40:00|10971.8|10966.8|10975|10970|10977.1|10972.1|10968.8|10963.8|92
1662468300000|2022-09-06 12:45:00|10974.8|10969.8|10979.4|10974.4|10981|10976|10974|10969|82
1662468600000|2022-09-06 12:50:00|10979.5|10974.5|10983.6|10978.6|10985.3|10980.3|10978.5|10973.5|168
1662468900000|2022-09-06 12:55:00|10983.5|10978.5|10993.5|10988.5|10993.7|10988.7|10982.3|10977.3|251
1662469200000|2022-09-06 13:00:00|10993.2|10988.2|11000.1|10995.1|11000.2|10995.2|10991.1|10986.1|320
1662469500000|2022-09-06 13:05:00|11000.2|10995.2|11002.5|10997.5|11005.5|11000.5|10999.1|10994.1|368
1662469800000|2022-09-06 13:10:00|11002.3|10997.3|11002.5|10997.5|11007.4|11002.4|11000.5|10995.5|340
1662470100000|2022-09-06 13:15:00|11002.9|10997.9|10997.3|10992.3|11003|10998|10993.9|10988.9|249
1662470400000|2022-09-06 13:20:00|10996.6|10991.6|10995.5|10990.5|11000.8|10995.8|10995.4|10990.4|106
1662470700000|2022-09-06 13:25:00|10995.2|10990.2|10998.9|10993.9|11000.2|10995.2|10994.5|10989.5|148
1662471000000|2022-09-06 13:30:00|10997.7|10992.7|11003|10998|11003.5|10998.5|10995.4|10990.4|205
1662471300000|2022-09-06 13:35:00|11003.2|10998.2|11000.6|10995.6|11003.7|10998.7|10998.7|10993.7|346
1662471600000|2022-09-06 13:40:00|11000.9|10995.9|10999.2|10994.2|11004.7|10999.7|10997.4|10992.4|279
1662471900000|2022-09-06 13:45:00|10999.8|10994.8|11002.4|10997.4|11005.1|11000.1|10989.6|10984.6|287
1662472200000|2022-09-06 13:50:00|11002.6|10997.6|11006.2|11001.2|11006.2|11001.2|10997.5|10992.5|221
1662472500000|2022-09-06 13:55:00|11006.4|11001.4|11010.1|11005.1|11012.7|11007.7|11003.9|10998.9|405
1662472800000|2022-09-06 14:00:00|11012.5|11003.5|11026.8|11021.8|11032.8|11027.8|11012.5|11003.5|1049
1662473100000|2022-09-06 14:05:00|11027.3|11022.3|11018.3|11013.3|11027.4|11022.4|11015.1|11010.1|491
1662473400000|2022-09-06 14:10:00|11018.6|11013.6|11019.6|11014.6|11028.3|11023.3|11017.8|11012.8|434
1662473700000|2022-09-06 14:15:00|11019.9|11014.9|11015.3|11010.3|11021.7|11016.7|11013.3|11008.3|442
1662474000000|2022-09-06 14:20:00|11015.4|11010.4|11007.6|11002.6|11019.1|11014.1|11007.3|11002.3|290
1662474300000|2022-09-06 14:25:00|11007.3|11002.3|10999.9|10994.9|11008.1|11003.1|10994.1|10989.1|546
1662474600000|2022-09-06 14:30:00|10999.6|10994.6|11004.2|10999.2|11006.2|11001.2|10998.2|10993.2|197
1662474900000|2022-09-06 14:35:00|11004.1|10999.1|11006|11001|11010.7|11005.7|11002.7|10997.7|214
1662475200000|2022-09-06 14:40:00|11006.2|11001.2|11002.3|10997.3|11008|11003|11000.2|10995.2|171
1662475500000|2022-09-06 14:45:00|11002.5|10997.5|10998.6|10993.6|11007.4|11002.4|10998|10993|251
1662475800000|2022-09-06 14:50:00|10998.8|10993.8|10998.3|10993.3|11000.6|10995.6|10993.6|10988.6|167
1662476100000|2022-09-06 14:55:00|10998.2|10993.2|10997.5|10992.5|11001.3|10996.3|10995.3|10990.3|129
1662476400000|2022-09-06 15:00:00|10997.7|10992.7|10985.1|10980.1|10999.5|10994.5|10982.1|10977.1|365
1662476700000|2022-09-06 15:05:00|10985.2|10980.2|10975.4|10970.4|10985.4|10980.4|10974.2|10969.2|308
1662477000000|2022-09-06 15:10:00|10975.2|10970.2|10987.5|10982.5|10988.2|10983.2|10975.1|10970.1|290
1662477300000|2022-09-06 15:15:00|10987.3|10982.3|10992.2|10987.2|10993.5|10988.5|10986.3|10981.3|191
1662477600000|2022-09-06 15:20:00|10992.3|10987.3|10998.2|10993.2|11001.3|10996.3|10992.3|10987.3|258
1662477900000|2022-09-06 15:25:00|10998|10993|10995.8|10990.8|11005.3|11000.3|10993.7|10988.7|287
1662478200000|2022-09-06 15:30:00|10995.7|10990.7|10993.3|10988.3|10997.5|10992.5|10989.1|10984.1|508
1662478500000|2022-09-06 15:35:00|10993.1|10988.1|10996.4|10991.4|10999.1|10994.1|10991|10986|145
1662478800000|2022-09-06 15:40:00|10996.6|10991.6|10989|10984|10997.8|10992.8|10985.5|10980.5|105
1662479100000|2022-09-06 15:45:00|10989.5|10984.5|10993.2|10988.2|10994.2|10989.2|10985.5|10980.5|100
1662479400000|2022-09-06 15:50:00|10993|10988|10992|10987|10995.5|10990.5|10990.2|10985.2|53
1662479700000|2022-09-06 15:55:00|10991.9|10986.9|10991.5|10986.5|10994.2|10989.2|10990.7|10985.7|59
1662480000000|2022-09-06 16:00:00|10991.4|10986.4|10991.2|10986.2|10994|10989|10988.2|10983.2|71
1662480300000|2022-09-06 16:05:00|10991.1|10986.1|10998.5|10993.5|10999.7|10994.7|10988.7|10983.7|90
1662480600000|2022-09-06 16:10:00|10998.4|10993.4|10991.7|10986.7|10998.5|10993.5|10991.1|10986.1|58
1662480900000|2022-09-06 16:15:00|10992.2|10987.2|10996.7|10991.7|10997.7|10992.7|10990.7|10985.7|112
1662481200000|2022-09-06 16:20:00|10996.5|10991.5|10997.8|10992.8|10998.3|10993.3|10992.9|10987.9|88
1662481500000|2022-09-06 16:25:00|10998.2|10993.2|10995.2|10990.2|11000.8|10995.8|10993.7|10988.7|128
1662481800000|2022-09-06 16:30:00|10995.3|10990.3|10997.3|10992.3|10998.8|10993.8|10993.7|10988.7|105
1662482100000|2022-09-06 16:35:00|10997.2|10992.2|11001.5|10996.5|11002.2|10997.2|10996.5|10991.5|130
1662482400000|2022-09-06 16:40:00|11001|10996|10995.7|10990.7|11003.2|10998.2|10995.7|10990.7|105
1662482700000|2022-09-06 16:45:00|10996|10991|10996.7|10991.7|10999|10994|10995.2|10990.2|46
1662483000000|2022-09-06 16:50:00|10996.8|10991.8|10996.7|10991.7|10998.3|10993.3|10995.3|10990.3|94
1662483300000|2022-09-06 16:55:00|10996.5|10991.5|10997.7|10992.7|10998.5|10993.5|10995.2|10990.2|58
1662483600000|2022-09-06 17:00:00|10997.8|10992.8|10997.2|10992.2|11003.3|10998.3|10996.2|10991.2|144
1662483900000|2022-09-06 17:05:00|10997|10992|11004.3|10999.3|11004.3|10999.3|10997|10992|77
1662484200000|2022-09-06 17:10:00|11004.2|10999.2|11002.3|10997.3|11004.8|10999.8|11001.5|10996.5|40
1662484500000|2022-09-06 17:15:00|11002.5|10997.5|10999.2|10994.2|11003.3|10998.3|10998.3|10993.3|41
1662484800000|2022-09-06 17:20:00|10998.7|10993.7|10999.5|10994.5|11000.7|10995.7|10997.4|10992.4|34
1662485100000|2022-09-06 17:25:00|10999.7|10994.7|11002.2|10997.2|11003.7|10998.7|10998.2|10993.2|50
1662485400000|2022-09-06 17:30:00|11002.7|10997.7|11002.2|10997.2|11003.2|10998.2|11000.7|10995.7|42
1662485700000|2022-09-06 17:35:00|11002.4|10997.4|11005.2|11000.2|11005.4|11000.4|11002.1|10997.1|68
1662486000000|2022-09-06 17:40:00|11005|11000|11004.2|10999.2|11007.2|11002.2|11004.2|10999.2|77
1662486300000|2022-09-06 17:45:00|11004.5|10999.5|11007.9|11002.9|11007.9|11002.9|11004.2|10999.2|60
1662486600000|2022-09-06 17:50:00|11007.7|11002.7|11004.7|10999.7|11008.2|11003.2|11004.4|10999.4|95
1662486900000|2022-09-06 17:55:00|11004.9|10999.9|11007.7|11002.7|11008.2|11003.2|11004.9|10999.9|44
1662487200000|2022-09-06 18:00:00|11007.6|11002.6|11007.1|11002.1|11008.6|11003.6|11005.6|11000.6|103
1662487500000|2022-09-06 18:05:00|11007.6|11002.6|11008.6|11003.6|11010.6|11005.6|11006.6|11001.6|72
1662487800000|2022-09-06 18:10:00|11007.9|11002.9|11002.4|10997.4|11009.1|11004.1|11000.9|10995.9|107
1662488100000|2022-09-06 18:15:00|11002.3|10997.3|11002.4|10997.4|11004.1|10999.1|11001.1|10996.1|24
1662488400000|2022-09-06 18:20:00|11002.1|10997.1|11003.6|10998.6|11004.4|10999.4|11001.6|10996.6|39
1662488700000|2022-09-06 18:25:00|11003.2|10998.2|11006.1|11001.1|11006.4|11001.4|11003.1|10998.1|34
1662489000000|2022-09-06 18:30:00|11006.4|11001.4|11004.1|10999.1|11006.9|11001.9|11002.9|10997.9|105
1662489300000|2022-09-06 18:35:00|11004|10999|11001|10996|11005.1|11000.1|10999.1|10994.1|70
1662489600000|2022-09-06 18:40:00|11000.8|10995.8|10997.7|10992.7|11002.4|10997.4|10997.5|10992.5|65
1662489900000|2022-09-06 18:45:00|10997.8|10992.8|11000.3|10995.3|11000.5|10995.5|10995.5|10990.5|45
1662490200000|2022-09-06 18:50:00|11000.5|10995.5|10998.5|10993.5|11001.8|10996.8|10998.3|10993.3|57
1662490500000|2022-09-06 18:55:00|10998.3|10993.3|10997.8|10992.8|10999.1|10994.1|10994.5|10989.5|211
1662490800000|2022-09-06 19:00:00|10997.5|10992.5|10997.3|10992.3|10998|10993|10995.3|10990.3|77
1662491100000|2022-09-06 19:05:00|10997.2|10992.2|10997.5|10992.5|10999.8|10994.8|10997|10992|27
1662491400000|2022-09-06 19:10:00|10997.6|10992.6|10997.7|10992.7|10999.3|10994.3|10997.3|10992.3|32
1662491700000|2022-09-06 19:15:00|10997.8|10992.8|10997.6|10992.6|10998.5|10993.5|10995.5|10990.5|49
1662492000000|2022-09-06 19:20:00|10997.5|10992.5|10999.3|10994.3|11001.3|10996.3|10997|10992|30
1662492300000|2022-09-06 19:25:00|10999.5|10994.5|10999.3|10994.3|11000.7|10995.7|10998.2|10993.2|19
1662492600000|2022-09-06 19:30:00|10999.5|10994.5|11002.5|10997.5|11003.5|10998.5|10999.2|10994.2|30
1662492900000|2022-09-06 19:35:00|11002.3|10997.3|11004.7|10999.7|11004.8|10999.8|11001.5|10996.5|34
1662493200000|2022-09-06 19:40:00|11004.8|10999.8|11001.5|10996.5|11005|11000|11000.5|10995.5|23
1662493500000|2022-09-06 19:45:00|11001.7|10996.7|10998.7|10993.7|11002.7|10997.7|10998.7|10993.7|56
1662493800000|2022-09-06 19:50:00|10998.8|10993.8|11003.2|10998.2|11003.5|10998.5|10998.8|10993.8|35
1662494100000|2022-09-06 19:55:00|11002.9|10997.9|11001.7|10996.7|11004.7|10999.7|11001.7|10996.7|64
1662494400000|2022-09-06 20:00:00|11001.9|10996.9|11003.4|10998.4|11004|10999|11000.2|10995.2|39
1662494700000|2022-09-06 20:05:00|11003.5|10998.5|11004.5|10999.5|11004.7|10999.7|11003.5|10998.5|5
1662495000000|2022-09-06 20:10:00|11004.7|10999.7|11002.7|10997.7|11004.7|10999.7|11001.9|10996.9|10
1662495300000|2022-09-06 20:15:00|11002.9|10997.9|11001.1|10996.1|11002.9|10997.9|11001.1|10996.1|26
1662495600000|2022-09-06 20:20:00|11001.2|10996.2|11002.4|10997.4|11002.7|10997.7|11001.2|10996.2|3
1662495900000|2022-09-06 20:25:00|11002.2|10997.2|11002.7|10997.7|11003.7|10998.7|11002.1|10997.1|15
1662496200000|2022-09-06 20:30:00|11002.9|10997.9|11004.1|10999.1|11004.3|10999.3|11002.9|10997.9|4
1662496500000|2022-09-06 20:35:00|11004.3|10999.3|11003.3|10998.3|11004.6|10999.6|11003.3|10998.3|1
1662496800000|2022-09-06 20:40:00|11003.4|10998.4|11003.6|10998.6|11004.6|10999.6|11003.4|10998.4|1
1662497100000|2022-09-06 20:45:00|11003.5|10998.5|11003.2|10998.2|11003.5|10998.5|11002.8|10997.8|4
1662497400000|2022-09-06 20:50:00|11003|10998|11001.7|10996.7|11003.5|10998.5|11001.7|10996.7|8
1662497700000|2022-09-06 20:55:00|11001.8|10996.8|11004.2|10995.2|11004.2|10997.1|10999.8|10994.8|24
1662508800000|2022-09-07 00:00:00|11011.5|11006.5|11010.9|11005.9|11015.3|11010.3|11007.8|11002.8|138
1662509100000|2022-09-07 00:05:00|11010.5|11005.5|11005.8|11000.8|11010.5|11005.5|11004.1|10999.1|32
1662509400000|2022-09-07 00:10:00|11006.1|11001.1|11010.1|11005.1|11011.6|11006.6|11005.8|11000.8|16
1662509700000|2022-09-07 00:15:00|11009.9|11004.9|11021.4|11016.4|11023.1|11018.1|11009.9|11004.9|90
1662510000000|2022-09-07 00:20:00|11021.7|11016.7|11024.4|11019.4|11025.8|11020.8|11021.4|11016.4|92
1662510300000|2022-09-07 00:25:00|11024.8|11019.8|11023.3|11018.3|11024.8|11019.8|11020.9|11015.9|18
1662510600000|2022-09-07 00:30:00|11023.1|11018.1|11028|11023|11028.3|11023.3|11022.9|11017.9|82
1662510900000|2022-09-07 00:35:00|11027.8|11022.8|11023.3|11018.3|11028|11023|11023.1|11018.1|40
1662511200000|2022-09-07 00:40:00|11023.6|11018.6|11024.1|11019.1|11026.3|11021.3|11022.8|11017.8|122
1662511500000|2022-09-07 00:45:00|11024.3|11019.3|11024.6|11019.6|11025.6|11020.6|11021.9|11016.9|83
1662511800000|2022-09-07 00:50:00|11024.7|11019.7|11018.5|11013.5|11025.5|11020.5|11016.3|11011.3|91
1662512100000|2022-09-07 00:55:00|11019|11014|11020.6|11015.6|11023.2|11018.2|11018.1|11013.1|32
1662512400000|2022-09-07 01:00:00|11020.7|11015.7|11023.2|11018.2|11023.7|11018.7|11020.1|11015.1|35
1662512700000|2022-09-07 01:05:00|11022.7|11017.7|11027.4|11022.4|11027.4|11022.4|11021.5|11016.5|28
1662513000000|2022-09-07 01:10:00|11027.7|11022.7|11024.7|11019.7|11028|11023|11023|11018|58
1662513300000|2022-09-07 01:15:00|11024.4|11019.4|11022.9|11017.9|11025.9|11020.9|11021.9|11016.9|44
1662513600000|2022-09-07 01:20:00|11023|11018|11019.9|11014.9|11023|11018|11017.9|11012.9|33
1662513900000|2022-09-07 01:25:00|11020|11015|11020.7|11015.7|11021.4|11016.4|11019.4|11014.4|10
1662514200000|2022-09-07 01:30:00|11021.3|11016.3|11023.9|11018.9|11026.4|11021.4|11020.3|11015.3|93
1662514500000|2022-09-07 01:35:00|11023.5|11018.5|11025.4|11020.4|11029.9|11024.9|11023.5|11018.5|73
1662514800000|2022-09-07 01:40:00|11025.5|11020.5|11028|11023|11028.4|11023.4|11024.2|11019.2|15
1662515100000|2022-09-07 01:45:00|11028.4|11023.4|11024.4|11019.4|11028.5|11023.5|11024.2|11019.2|13
1662515400000|2022-09-07 01:50:00|11024.5|11019.5|11022.4|11017.4|11025.6|11020.6|11021.5|11016.5|20
1662515700000|2022-09-07 01:55:00|11022.5|11017.5|11021.5|11016.5|11024.4|11019.4|11021.5|11016.5|17
1662516000000|2022-09-07 02:00:00|11022.1|11017.1|11026.5|11021.5|11027|11022|11021|11016|80
1662516300000|2022-09-07 02:05:00|11026.7|11021.7|11030|11025|11030.3|11025.3|11026.7|11021.7|59
1662516600000|2022-09-07 02:10:00|11030.1|11025.1|11036.5|11031.5|11038.2|11033.2|11030|11025|114
1662516900000|2022-09-07 02:15:00|11036.7|11031.7|11030.9|11025.9|11037.4|11032.4|11028.6|11023.6|84
1662517200000|2022-09-07 02:20:00|11030.4|11025.4|11029.5|11024.5|11032.5|11027.5|11028.9|11023.9|47
1662517500000|2022-09-07 02:25:00|11029.9|11024.9|11026.3|11021.3|11030.2|11025.2|11026.2|11021.2|44
1662517800000|2022-09-07 02:30:00|11026.5|11021.5|11023.8|11018.8|11027.1|11022.1|11023.6|11018.6|22
1662518100000|2022-09-07 02:35:00|11023.6|11018.6|11024.8|11019.8|11026|11021|11022.8|11017.8|60
1662518400000|2022-09-07 02:40:00|11024.3|11019.3|11025.3|11020.3|11025.9|11020.9|11024.1|11019.1|10
1662518700000|2022-09-07 02:45:00|11025.4|11020.4|11028.2|11023.2|11029.3|11024.3|11024.8|11019.8|18
1662519000000|2022-09-07 02:50:00|11027.8|11022.8|11029.5|11024.5|11031|11026|11027.3|11022.3|36
1662519300000|2022-09-07 02:55:00|11030|11025|11034.2|11029.2|11034.5|11029.5|11030|11025|69
1662519600000|2022-09-07 03:00:00|11034.4|11029.4|11032.7|11027.7|11035.7|11030.7|11032.2|11027.2|40
1662519900000|2022-09-07 03:05:00|11033|11028|11034|11029|11034.5|11029.5|11031|11026|18
1662520200000|2022-09-07 03:10:00|11034.5|11029.5|11036|11031|11037|11032|11034.3|11029.3|40
1662520500000|2022-09-07 03:15:00|11036.5|11031.5|11039|11034|11041.5|11036.5|11035|11030|211
1662520800000|2022-09-07 03:20:00|11038.8|11033.8|11040.6|11035.6|11043.7|11038.7|11038.8|11033.8|79
1662521100000|2022-09-07 03:25:00|11040.8|11035.8|11040.3|11035.3|11042.6|11037.6|11039.1|11034.1|27
1662521400000|2022-09-07 03:30:00|11040.2|11035.2|11039.6|11034.6|11044.5|11039.5|11038.5|11033.5|49
1662521700000|2022-09-07 03:35:00|11040|11035|11041.7|11036.7|11041.7|11036.7|11039.5|11034.5|14
1662522000000|2022-09-07 03:40:00|11041.4|11036.4|11040.4|11035.4|11045.2|11040.2|11040.3|11035.3|100
1662522300000|2022-09-07 03:45:00|11040.3|11035.3|11039.4|11034.4|11041.4|11036.4|11038.8|11033.8|15
1662522600000|2022-09-07 03:50:00|11039.3|11034.3|11037.3|11032.3|11043.3|11038.3|11036.4|11031.4|66
1662522900000|2022-09-07 03:55:00|11037.4|11032.4|11036.4|11031.4|11039.4|11034.4|11036.3|11031.3|13
1662523200000|2022-09-07 04:00:00|11036.8|11031.8|11038.9|11033.9|11041.4|11036.4|11036.3|11031.3|29
1662523500000|2022-09-07 04:05:00|11039.4|11034.4|11039.3|11034.3|11040.4|11035.4|11038.8|11033.8|15
1662523800000|2022-09-07 04:10:00|11039.4|11034.4|11039.9|11034.9|11041.3|11036.3|11038.8|11033.8|17
1662524100000|2022-09-07 04:15:00|11039.8|11034.8|11043.4|11038.4|11043.9|11038.9|11039.3|11034.3|19
1662524400000|2022-09-07 04:20:00|11043.8|11038.8|11045.3|11040.3|11046.3|11041.3|11043.1|11038.1|85
1662524700000|2022-09-07 04:25:00|11044.9|11039.9|11044.6|11039.6|11046.4|11041.4|11044.6|11039.6|17
1662525000000|2022-09-07 04:30:00|11044.8|11039.8|11036.9|11031.9|11044.8|11039.8|11035.9|11030.9|82
1662525300000|2022-09-07 04:35:00|11037.4|11032.4|11030.4|11025.4|11038.4|11033.4|11029.4|11024.4|70
1662525600000|2022-09-07 04:40:00|11030.9|11025.9|11029.9|11024.9|11032.8|11027.8|11026.3|11021.3|101
1662525900000|2022-09-07 04:45:00|11029.7|11024.7|11028.9|11023.9|11031.4|11026.4|11027.9|11022.9|57
1662526200000|2022-09-07 04:50:00|11028.6|11023.6|11028.4|11023.4|11030.4|11025.4|11026.3|11021.3|188
1662526500000|2022-09-07 04:55:00|11028.6|11023.6|11029.4|11024.4|11030.9|11025.9|11028.4|11023.4|24
1662526800000|2022-09-07 05:00:00|11029.3|11024.3|11025.1|11020.1|11030.4|11025.4|11024.1|11019.1|56
1662527100000|2022-09-07 05:05:00|11024.7|11019.7|11022.7|11017.7|11024.9|11019.9|11021.9|11016.9|66
1662527400000|2022-09-07 05:10:00|11022.9|11017.9|11025.9|11020.9|11025.9|11020.9|11021.9|11016.9|18
1662527700000|2022-09-07 05:15:00|11026.4|11021.4|11024.4|11019.4|11026.6|11021.6|11022.4|11017.4|27
1662528000000|2022-09-07 05:20:00|11024.1|11019.1|11024.7|11019.7|11024.8|11019.8|11019.9|11014.9|62
1662528300000|2022-09-07 05:25:00|11024.3|11019.3|11026.7|11021.7|11026.7|11021.7|11023.7|11018.7|25
1662528600000|2022-09-07 05:30:00|11026.9|11021.9|11026.7|11021.7|11028|11023|11025.2|11020.2|34
1662528900000|2022-09-07 05:35:00|11026.5|11021.5|11028.9|11023.9|11030.2|11025.2|11026.2|11021.2|33
1662529200000|2022-09-07 05:40:00|11029.2|11024.2|11031.9|11026.9|11032.2|11027.2|11028.8|11023.8|54
1662529500000|2022-09-07 05:45:00|11032|11027|11031.2|11026.2|11032|11027|11028.7|11023.7|25
1662529800000|2022-09-07 05:50:00|11031|11026|11029.7|11024.7|11033.5|11028.5|11029.3|11024.3|34
1662530100000|2022-09-07 05:55:00|11029.3|11024.3|11028.8|11023.8|11030.9|11025.9|11028|11023|30
1662530400000|2022-09-07 06:00:00|11030.5|11025.5|11033.4|11028.4|11035.9|11030.9|11026.2|11021.2|97
1662530700000|2022-09-07 06:05:00|11033.9|11028.9|11029.9|11024.9|11034.4|11029.4|11027.4|11022.4|96
1662531000000|2022-09-07 06:10:00|11030.4|11025.4|11024.9|11019.9|11032.4|11027.4|11022.5|11017.5|71
1662531300000|2022-09-07 06:15:00|11024.4|11019.4|11026.9|11021.9|11028.9|11023.9|11022.2|11017.2|55
1662531600000|2022-09-07 06:20:00|11026.7|11021.7|11024.4|11019.4|11027.9|11022.9|11023.1|11018.1|34
1662531900000|2022-09-07 06:25:00|11024.7|11019.7|11022.7|11017.7|11025.9|11020.9|11022.7|11017.7|42
1662532200000|2022-09-07 06:30:00|11023.6|11018.6|11025|11020|11030|11025|11020.9|11015.9|95
1662532500000|2022-09-07 06:35:00|11024.9|11019.9|11021.5|11016.5|11026|11021|11020.5|11015.5|62
1662532800000|2022-09-07 06:40:00|11021.7|11016.7|11020.2|11015.2|11021.7|11016.7|11017.2|11012.2|72
1662533100000|2022-09-07 06:45:00|11020.5|11015.5|11016.7|11011.7|11021.2|11016.2|11015.9|11010.9|114
1662533400000|2022-09-07 06:50:00|11016.9|11011.9|11015.6|11010.6|11017|11012|11012.3|11007.3|80
1662533700000|2022-09-07 06:55:00|11015.8|11010.8|11018.3|11013.3|11020.7|11015.7|11013.8|11008.8|69
1662534000000|2022-09-07 07:00:00|11018.2|11013.2|11017.8|11012.8|11019|11014|11012.3|11007.3|185
1662534300000|2022-09-07 07:05:00|11017.7|11012.7|11021.3|11016.3|11021.7|11016.7|11016.6|11011.6|152
1662534600000|2022-09-07 07:10:00|11021|11016|11020|11015|11023.3|11018.3|11016.6|11011.6|114
1662534900000|2022-09-07 07:15:00|11019.8|11014.8|11020.5|11015.5|11021.5|11016.5|11016.5|11011.5|78
1662535200000|2022-09-07 07:20:00|11020.3|11015.3|11025.8|11020.8|11027|11022|11018.3|11013.3|84
1662535500000|2022-09-07 07:25:00|11026.1|11021.1|11028.1|11023.1|11030.4|11025.4|11025.5|11020.5|132
1662535800000|2022-09-07 07:30:00|11028.2|11023.2|11021.6|11016.6|11031.6|11026.6|11020.1|11015.1|113
1662536100000|2022-09-07 07:35:00|11022.1|11017.1|11019.1|11014.1|11024.6|11019.6|11018.1|11013.1|57
1662536400000|2022-09-07 07:40:00|11018.6|11013.6|11020.4|11015.4|11021.1|11016.1|11016.3|11011.3|49
1662536700000|2022-09-07 07:45:00|11020.1|11015.1|11014.6|11009.6|11020.1|11015.1|11014.1|11009.1|75
1662537000000|2022-09-07 07:50:00|11015.1|11010.1|11014.4|11009.4|11019.6|11014.6|11014.4|11009.4|64
1662537300000|2022-09-07 07:55:00|11014.9|11009.9|10999.7|10994.7|11015.4|11010.4|10996.3|10991.3|393
1662537600000|2022-09-07 08:00:00|10999.9|10994.9|11000.1|10995.1|11003|10998|10995.2|10990.2|215
1662537900000|2022-09-07 08:05:00|11000.2|10995.2|11001.1|10996.1|11002.6|10997.6|10993.6|10988.6|135
1662538200000|2022-09-07 08:10:00|11001.2|10996.2|11003.9|10998.9|11004.9|10999.9|11000.2|10995.2|79
1662538500000|2022-09-07 08:15:00|11004.1|10999.1|11007.1|11002.1|11007.1|11002.1|10998.9|10993.9|71
1662538800000|2022-09-07 08:20:00|11006.9|11001.9|11010.1|11005.1|11011.6|11006.6|11006.4|11001.4|84
1662539100000|2022-09-07 08:25:00|11010.6|11005.6|11007.6|11002.6|11011.6|11006.6|11005.6|11000.6|69
1662539400000|2022-09-07 08:30:00|11007.7|11002.7|11007.7|11002.7|11009.4|11004.4|11005.1|11000.1|102
1662539700000|2022-09-07 08:35:00|11008.1|11003.1|11010.7|11005.7|11010.7|11005.7|11005.6|11000.6|60
1662540000000|2022-09-07 08:40:00|11011.1|11006.1|11007.6|11002.6|11014.9|11009.9|11006.7|11001.7|85
1662540300000|2022-09-07 08:45:00|11007.1|11002.1|11007.1|11002.1|11009.6|11004.6|11006.1|11001.1|70
1662540600000|2022-09-07 08:50:00|11007.2|11002.2|11011.1|11006.1|11011.4|11006.4|11006.6|11001.6|87
1662540900000|2022-09-07 08:55:00|11011.2|11006.2|11018.4|11013.4|11018.6|11013.6|11009.7|11004.7|110
1662541200000|2022-09-07 09:00:00|11018.7|11013.7|11017.3|11012.3|11019.3|11014.3|11009.2|11004.2|154
1662541500000|2022-09-07 09:05:00|11016.6|11011.6|11022.2|11017.2|11022.6|11017.6|11011.3|11006.3|251
1662541800000|2022-09-07 09:10:00|11023.1|11018.1|11023.3|11018.3|11025.3|11020.3|11020.2|11015.2|87
1662542100000|2022-09-07 09:15:00|11023.2|11018.2|11018.6|11013.6|11024.4|11019.4|11017.6|11012.6|87
1662542400000|2022-09-07 09:20:00|11018.7|11013.7|11022.7|11017.7|11022.7|11017.7|11016.7|11011.7|69
1662542700000|2022-09-07 09:25:00|11023.1|11018.1|11024.6|11019.6|11025.6|11020.6|11020.2|11015.2|52
1662543000000|2022-09-07 09:30:00|11024.4|11019.4|11019.1|11014.1|11024.4|11019.4|11018.6|11013.6|80
1662543300000|2022-09-07 09:35:00|11019.2|11014.2|11019.6|11014.6|11019.6|11014.6|11017.6|11012.6|50
1662543600000|2022-09-07 09:40:00|11019.7|11014.7|11013.7|11008.7|11020.4|11015.4|11011.2|11006.2|60
1662543900000|2022-09-07 09:45:00|11013.9|11008.9|11014.1|11009.1|11018.2|11013.2|11012.7|11007.7|94
1662544200000|2022-09-07 09:50:00|11013.6|11008.6|11017.6|11012.6|11018.7|11013.7|11013.6|11008.6|36
1662544500000|2022-09-07 09:55:00|11017.2|11012.2|11013.6|11008.6|11018.1|11013.1|11011.1|11006.1|58
1662544800000|2022-09-07 10:00:00|11013.9|11008.9|11018.2|11013.2|11018.7|11013.7|11012.7|11007.7|66
1662545100000|2022-09-07 10:05:00|11018.4|11013.4|11022.2|11017.2|11023.7|11018.7|11018.4|11013.4|142
1662545400000|2022-09-07 10:10:00|11022.7|11017.7|11024.2|11019.2|11027.7|11022.7|11022.6|11017.6|128
1662545700000|2022-09-07 10:15:00|11024.6|11019.6|11026.6|11021.6|11026.9|11021.9|11022.6|11017.6|65
1662546000000|2022-09-07 10:20:00|11026.7|11021.7|11022.1|11017.1|11028.2|11023.2|11021.6|11016.6|82
1662546300000|2022-09-07 10:25:00|11021.9|11016.9|11019.4|11014.4|11024.6|11019.6|11018.2|11013.2|68
1662546600000|2022-09-07 10:30:00|11019.6|11014.6|11026.6|11021.6|11027.2|11022.2|11019.1|11014.1|91
1662546900000|2022-09-07 10:35:00|11026.2|11021.2|11024.7|11019.7|11027.7|11022.7|11022.7|11017.7|55
1662547200000|2022-09-07 10:40:00|11025.2|11020.2|11027.1|11022.1|11027.1|11022.1|11023.6|11018.6|57
1662547500000|2022-09-07 10:45:00|11027.3|11022.3|11029.7|11024.7|11031.1|11026.1|11025.1|11020.1|127
1662547800000|2022-09-07 10:50:00|11030.1|11025.1|11025.2|11020.2|11030.1|11025.1|11023.6|11018.6|77
1662548100000|2022-09-07 10:55:00|11025.6|11020.6|11034.7|11029.7|11036.7|11031.7|11024.6|11019.6|163
1662548400000|2022-09-07 11:00:00|11034.6|11029.6|11043.1|11038.1|11045.2|11040.2|11030.6|11025.6|291
1662548700000|2022-09-07 11:05:00|11042.6|11037.6|11037.2|11032.2|11044.1|11039.1|11037.1|11032.1|200
1662549000000|2022-09-07 11:10:00|11037.1|11032.1|11033.7|11028.7|11038.7|11033.7|11033.1|11028.1|84
1662549300000|2022-09-07 11:15:00|11034.1|11029.1|11030.2|11025.2|11034.6|11029.6|11029.2|11024.2|83
1662549600000|2022-09-07 11:20:00|11030.4|11025.4|11035.7|11030.7|11035.7|11030.7|11030.2|11025.2|99
1662549900000|2022-09-07 11:25:00|11036.2|11031.2|11034.4|11029.4|11037.7|11032.7|11033.2|11028.2|64
1662550200000|2022-09-07 11:30:00|11034.7|11029.7|11042.7|11037.7|11043.4|11038.4|11033.7|11028.7|129
1662550500000|2022-09-07 11:35:00|11042.9|11037.9|11047.2|11042.2|11054|11049|11041.9|11036.9|328
1662550800000|2022-09-07 11:40:00|11047.4|11042.4|11037.8|11032.8|11048.5|11043.5|11036.7|11031.7|426
1662551100000|2022-09-07 11:45:00|11038|11033|11045.6|11040.6|11045.6|11040.6|11038|11033|194
1662551400000|2022-09-07 11:50:00|11045.2|11040.2|11043.7|11038.7|11048.5|11043.5|11043.1|11038.1|155
1662551700000|2022-09-07 11:55:00|11044.1|11039.1|11053.1|11048.1|11054.2|11049.2|11043.6|11038.6|182
1662552000000|2022-09-07 12:00:00|11052.1|11047.1|11050.7|11045.7|11055.2|11050.2|11047.6|11042.6|168
1662552300000|2022-09-07 12:05:00|11050.6|11045.6|11051.2|11046.2|11052.2|11047.2|11047.6|11042.6|144
1662552600000|2022-09-07 12:10:00|11050.9|11045.9|11048.6|11043.6|11053.7|11048.7|11048.1|11043.1|98
1662552900000|2022-09-07 12:15:00|11048.7|11043.7|11045.9|11040.9|11050.2|11045.2|11044.2|11039.2|103
1662553200000|2022-09-07 12:20:00|11046.2|11041.2|11040.6|11035.6|11047.4|11042.4|11038.7|11033.7|157
1662553500000|2022-09-07 12:25:00|11040.2|11035.2|11039.1|11034.1|11042.2|11037.2|11037.5|11032.5|72
1662553800000|2022-09-07 12:30:00|11039.8|11034.8|11042|11037|11045.9|11040.9|11036.1|11031.1|119
1662554100000|2022-09-07 12:35:00|11042.2|11037.2|11039.9|11034.9|11044.7|11039.7|11039.1|11034.1|85
1662554400000|2022-09-07 12:40:00|11040.2|11035.2|11049.4|11044.4|11049.9|11044.9|11039.9|11034.9|96
1662554700000|2022-09-07 12:45:00|11049.6|11044.6|11050.7|11045.7|11051.9|11046.9|11048.4|11043.4|150
1662555000000|2022-09-07 12:50:00|11050.9|11045.9|11046.4|11041.4|11050.9|11045.9|11046.1|11041.1|137
1662555300000|2022-09-07 12:55:00|11046.3|11041.3|11041.3|11036.3|11046.4|11041.4|11041.2|11036.2|127
1662555600000|2022-09-07 13:00:00|11041.5|11036.5|11048.5|11043.5|11050|11045|11040.8|11035.8|189
1662555900000|2022-09-07 13:05:00|11048.3|11043.3|11047.6|11042.6|11048.6|11043.6|11044.8|11039.8|144
1662556200000|2022-09-07 13:10:00|11047.8|11042.8|11046.2|11041.2|11048.8|11043.8|11043.8|11038.8|228
1662556500000|2022-09-07 13:15:00|11044.7|11039.7|11034.7|11029.7|11044.7|11039.7|11033.9|11028.9|468
1662556800000|2022-09-07 13:20:00|11035.2|11030.2|11035.7|11030.7|11037|11032|11030.6|11025.6|225
1662557100000|2022-09-07 13:25:00|11036|11031|11035.6|11030.6|11038.4|11033.4|11035.1|11030.1|259
1662557400000|2022-09-07 13:30:00|11035.7|11030.7|11026.1|11021.1|11035.7|11030.7|11026.1|11021.1|239
1662557700000|2022-09-07 13:35:00|11026.2|11021.2|11019.2|11014.2|11026.7|11021.7|11018.6|11013.6|271
1662558000000|2022-09-07 13:40:00|11019.4|11014.4|11025.9|11020.9|11026.7|11021.7|11017.6|11012.6|250
1662558300000|2022-09-07 13:45:00|11025.7|11020.7|11024.1|11019.1|11028.6|11023.6|11023.1|11018.1|279
1662558600000|2022-09-07 13:50:00|11024.4|11019.4|11029.6|11024.6|11029.9|11024.9|11023.9|11018.9|145
1662558900000|2022-09-07 13:55:00|11029.8|11024.8|11037.7|11032.7|11038.2|11033.2|11026.4|11021.4|188
1662559200000|2022-09-07 14:00:00|11037.8|11032.8|11031.9|11026.9|11040.8|11035.8|11029.9|11024.9|455
1662559500000|2022-09-07 14:05:00|11032.4|11027.4|11026.4|11021.4|11032.4|11027.4|11024.9|11019.9|226
1662559800000|2022-09-07 14:10:00|11026.1|11021.1|11028.9|11023.9|11029.4|11024.4|11021.4|11016.4|179
1662560100000|2022-09-07 14:15:00|11029.1|11024.1|11024.3|11019.3|11030.4|11025.4|11024.1|11019.1|97
1662560400000|2022-09-07 14:20:00|11024.6|11019.6|11016.1|11011.1|11024.8|11019.8|11014.9|11009.9|150
1662560700000|2022-09-07 14:25:00|11016.3|11011.3|11007.3|11002.3|11016.3|11011.3|11006.3|11001.3|476
1662561000000|2022-09-07 14:30:00|11007.1|11002.1|10993.8|10988.8|11007.1|11002.1|10992.3|10987.3|689
1662561300000|2022-09-07 14:35:00|10994.1|10989.1|10996.3|10991.3|10999.3|10994.3|10991.8|10986.8|362
1662561600000|2022-09-07 14:40:00|10995.8|10990.8|10996.7|10991.7|10998.4|10993.4|10993.5|10988.5|317
1662561900000|2022-09-07 14:45:00|10996.9|10991.9|10998.4|10993.4|11004.2|10999.2|10994.6|10989.6|262
1662562200000|2022-09-07 14:50:00|10998.5|10993.5|10993.7|10988.7|11001.1|10996.1|10992.7|10987.7|244
1662562500000|2022-09-07 14:55:00|10993.9|10988.9|10996.3|10991.3|10998.6|10993.6|10993.6|10988.6|137
1662562800000|2022-09-07 15:00:00|10996.1|10991.1|10995.7|10990.7|10999.4|10994.4|10994.6|10989.6|224
1662563100000|2022-09-07 15:05:00|10996.1|10991.1|11003.7|10998.7|11003.9|10998.9|10996.1|10991.1|190
1662563400000|2022-09-07 15:10:00|11003.9|10998.9|10992|10987|11003.9|10998.9|10989.5|10984.5|229
1662563700000|2022-09-07 15:15:00|10991.8|10986.8|10993.6|10988.6|10996.4|10991.4|10991.5|10986.5|139
1662564000000|2022-09-07 15:20:00|10993.7|10988.7|10992.2|10987.2|10995.2|10990.2|10991.6|10986.6|107
1662564300000|2022-09-07 15:25:00|10992.4|10987.4|10996.6|10991.6|10997.1|10992.1|10989.6|10984.6|126
1662564600000|2022-09-07 15:30:00|10996.4|10991.4|10996.1|10991.1|10999.4|10994.4|10994.1|10989.1|136
1662564900000|2022-09-07 15:35:00|10996.3|10991.3|10992.1|10987.1|10996.8|10991.8|10990.1|10985.1|114
1662565200000|2022-09-07 15:40:00|10991.7|10986.7|10999.3|10994.3|10999.6|10994.6|10991.6|10986.6|109
1662565500000|2022-09-07 15:45:00|10999.1|10994.1|10997.6|10992.6|10999.1|10994.1|10995.6|10990.6|140
1662565800000|2022-09-07 15:50:00|10997.3|10992.3|10998.4|10993.4|10998.4|10993.4|10994.1|10989.1|64
1662566100000|2022-09-07 15:55:00|10998.3|10993.3|10999.1|10994.1|11000.1|10995.1|10996.8|10991.8|55
1662566400000|2022-09-07 16:00:00|10999.3|10994.3|10996.7|10991.7|11000.1|10995.1|10996.5|10991.5|125
1662566700000|2022-09-07 16:05:00|10996.5|10991.5|10992|10987|10997|10992|10991.7|10986.7|160
1662567000000|2022-09-07 16:10:00|10992.2|10987.2|10992.3|10987.3|10994|10989|10991.2|10986.2|56
1662567300000|2022-09-07 16:15:00|10992.5|10987.5|10992.1|10987.1|10993.6|10988.6|10989.8|10984.8|224
1662567600000|2022-09-07 16:20:00|10992|10987|10991|10986|10993.6|10988.6|10990.1|10985.1|64
1662567900000|2022-09-07 16:25:00|10991.1|10986.1|10988.3|10983.3|10992|10987|10987.3|10982.3|127
1662568200000|2022-09-07 16:30:00|10988.4|10983.4|10986.6|10981.6|10988.9|10983.9|10985.6|10980.6|211
1662568500000|2022-09-07 16:35:00|10987.1|10982.1|10987.1|10982.1|10987.8|10982.8|10983.1|10978.1|109
1662568800000|2022-09-07 16:40:00|10987.7|10982.7|10971.3|10966.3|10989.1|10984.1|10971.1|10966.1|543
1662569100000|2022-09-07 16:45:00|10971.1|10966.1|10974.9|10969.9|10975.1|10970.1|10968.9|10963.9|216
1662569400000|2022-09-07 16:50:00|10974.8|10969.8|10972.6|10967.6|10979.5|10974.5|10972.6|10967.6|166
1662569700000|2022-09-07 16:55:00|10972.4|10967.4|10970.9|10965.9|10974.4|10969.4|10969.3|10964.3|87
1662570000000|2022-09-07 17:00:00|10971.1|10966.1|10961.2|10956.2|10972.6|10967.6|10960.3|10955.3|296
1662570300000|2022-09-07 17:05:00|10961|10956|10961.2|10956.2|10961.6|10956.6|10958|10953|383
1662570600000|2022-09-07 17:10:00|10960.7|10955.7|10958.3|10953.3|10961.5|10956.5|10957|10952|139
1662570900000|2022-09-07 17:15:00|10958.5|10953.5|10952.6|10947.6|10959.5|10954.5|10946.6|10941.6|368
1662571200000|2022-09-07 17:20:00|10952.4|10947.4|10948.7|10943.7|10952.4|10947.4|10946|10941|135
1662571500000|2022-09-07 17:25:00|10948.5|10943.5|10951|10946|10952|10947|10948.5|10943.5|92
1662571800000|2022-09-07 17:30:00|10951.1|10946.1|10952|10947|10955|10950|10950.5|10945.5|127
1662572100000|2022-09-07 17:35:00|10952.3|10947.3|10950|10945|10954|10949|10949.8|10944.8|108
1662572400000|2022-09-07 17:40:00|10950.5|10945.5|10947.5|10942.5|10951.5|10946.5|10947.4|10942.4|116
1662572700000|2022-09-07 17:45:00|10947.4|10942.4|10943|10938|10947.5|10942.5|10942.5|10937.5|166
1662573000000|2022-09-07 17:50:00|10942.7|10937.7|10946.5|10941.5|10946.7|10941.7|10941|10936|206
1662573300000|2022-09-07 17:55:00|10947|10942|10946.7|10941.7|10949.5|10944.5|10945.8|10940.8|129
1662573600000|2022-09-07 18:00:00|10946.8|10941.8|10947|10942|10949.5|10944.5|10945.9|10940.9|96
1662573900000|2022-09-07 18:05:00|10947.2|10942.2|10951.9|10946.9|10953|10948|10946.5|10941.5|81
1662574200000|2022-09-07 18:10:00|10952|10947|10950.7|10945.7|10952.9|10947.9|10949.4|10944.4|96
1662574500000|2022-09-07 18:15:00|10950.5|10945.5|10954|10949|10954.5|10949.5|10950.2|10945.2|81
1662574800000|2022-09-07 18:20:00|10953.9|10948.9|10955.5|10950.5|10955.7|10950.7|10953.7|10948.7|84
1662575100000|2022-09-07 18:25:00|10955.3|10950.3|10954.5|10949.5|10956|10951|10954|10949|72
1662575400000|2022-09-07 18:30:00|10954|10949|10952.7|10947.7|10954.3|10949.3|10951.5|10946.5|104
1662575700000|2022-09-07 18:35:00|10952.8|10947.8|10953.2|10948.2|10953.8|10948.8|10952.2|10947.2|53
1662576000000|2022-09-07 18:40:00|10953|10948|10956.3|10951.3|10956.5|10951.5|10952.5|10947.5|76
1662576300000|2022-09-07 18:45:00|10956.5|10951.5|10960.5|10955.5|10961|10956|10956.5|10951.5|100
1662576600000|2022-09-07 18:50:00|10961|10956|10958|10953|10961|10956|10957.7|10952.7|73
1662576900000|2022-09-07 18:55:00|10958.3|10953.3|10961.6|10956.6|10962.1|10957.1|10958|10953|455
1662577200000|2022-09-07 19:00:00|10961.1|10956.1|10956.3|10951.3|10962.1|10957.1|10956.3|10951.3|124
1662577500000|2022-09-07 19:05:00|10956.1|10951.1|10954.3|10949.3|10956.8|10951.8|10953.5|10948.5|124
1662577800000|2022-09-07 19:10:00|10954.5|10949.5|10951.2|10946.2|10955|10950|10951|10946|56
1662578100000|2022-09-07 19:15:00|10951.3|10946.3|10947.7|10942.7|10951.5|10946.5|10947.7|10942.7|371
1662578400000|2022-09-07 19:20:00|10947.5|10942.5|10944.4|10939.4|10948.2|10943.2|10943.2|10938.2|238
1662578700000|2022-09-07 19:25:00|10944.2|10939.2|10945.9|10940.9|10946.4|10941.4|10943.9|10938.9|240
1662579000000|2022-09-07 19:30:00|10945.7|10940.7|10938.6|10933.6|10945.7|10940.7|10938.6|10933.6|273
1662579300000|2022-09-07 19:35:00|10938.7|10933.7|10939.9|10934.9|10940.8|10935.8|10938.4|10933.4|242
1662579600000|2022-09-07 19:40:00|10939.7|10934.7|10937.6|10932.6|10939.9|10934.9|10937.4|10932.4|110
1662579900000|2022-09-07 19:45:00|10937.9|10932.9|10935.4|10930.4|10939.2|10934.2|10934.9|10929.9|200
1662580200000|2022-09-07 19:50:00|10935.9|10930.9|10934.4|10929.4|10937.1|10932.1|10934.3|10929.3|368
1662580500000|2022-09-07 19:55:00|10934.1|10929.1|10932.6|10927.6|10935.9|10930.9|10931.6|10926.6|196
1662580800000|2022-09-07 20:00:00|10933.1|10928.1|10936.1|10931.1|10936.2|10931.2|10932.6|10927.6|64
1662581100000|2022-09-07 20:05:00|10935.7|10930.7|10936.1|10931.1|10937.1|10932.1|10935.6|10930.6|15
1662581400000|2022-09-07 20:10:00|10936.6|10931.6|10935.9|10930.9|10936.6|10931.6|10935.6|10930.6|15
1662581700000|2022-09-07 20:15:00|10936.1|10931.1|10934.1|10929.1|10936.6|10931.6|10934.1|10929.1|19
1662582000000|2022-09-07 20:20:00|10933.6|10928.6|10932.3|10927.3|10933.6|10928.6|10931.6|10926.6|7
1662582300000|2022-09-07 20:25:00|10932.4|10927.4|10936|10931|10936.1|10931.1|10932.4|10927.4|19
1662582600000|2022-09-07 20:30:00|10936.1|10931.1|10935.4|10930.4|10936.1|10931.1|10935.1|10930.1|17
1662582900000|2022-09-07 20:35:00|10935.6|10930.6|10935.6|10930.6|10935.6|10930.6|10935.1|10930.1|7
1662583200000|2022-09-07 20:40:00|10936|10931|10933.2|10928.2|10936.1|10931.1|10932.5|10927.5|20
1662583500000|2022-09-07 20:45:00|10933.4|10928.4|10933.6|10928.6|10933.9|10928.9|10932.1|10927.1|33
1662583800000|2022-09-07 20:50:00|10933.4|10928.4|10934.6|10929.6|10934.9|10929.9|10933.4|10928.4|12
1662584100000|2022-09-07 20:55:00|10934.4|10929.4|10942.8|10933.8|10942.8|10933.8|10932.7|10927.7|8
1662595200000|2022-09-08 00:00:00|10946.7|10941.7|10949.8|10944.8|10950.3|10945.3|10944.8|10939.8|108
1662595500000|2022-09-08 00:05:00|10950|10945|10953.6|10948.6|10955.3|10950.3|10949.8|10944.8|105
1662595800000|2022-09-08 00:10:00|10954|10949|10954.9|10949.9|10955.6|10950.6|10951.9|10946.9|38
1662596100000|2022-09-08 00:15:00|10954.7|10949.7|10951.5|10946.5|10955.2|10950.2|10951.2|10946.2|96
1662596400000|2022-09-08 00:20:00|10951.4|10946.4|10954.9|10949.9|10955.2|10950.2|10950.7|10945.7|58
1662596700000|2022-09-08 00:25:00|10954.4|10949.4|10956.4|10951.4|10956.7|10951.7|10952.2|10947.2|21
1662597000000|2022-09-08 00:30:00|10956.2|10951.2|10960.2|10955.2|10960.9|10955.9|10955.9|10950.9|94
1662597300000|2022-09-08 00:35:00|10960|10955|10962.2|10957.2|10962.9|10957.9|10958.4|10953.4|82
1662597600000|2022-09-08 00:40:00|10962|10957|10961.4|10956.4|10962.2|10957.2|10960.7|10955.7|62
1662597900000|2022-09-08 00:45:00|10961.1|10956.1|10964.2|10959.2|10965.7|10960.7|10961.1|10956.1|155
1662598200000|2022-09-08 00:50:00|10964.4|10959.4|10963.2|10958.2|10965|10960|10961.9|10956.9|147
1662598500000|2022-09-08 00:55:00|10964.2|10959.2|10961|10956|10964.2|10959.2|10960.4|10955.4|31
1662598800000|2022-09-08 01:00:00|10960.9|10955.9|10957.2|10952.2|10960.9|10955.9|10957.2|10952.2|35
1662599100000|2022-09-08 01:05:00|10956.9|10951.9|10956|10951|10958.4|10953.4|10954.7|10949.7|106
1662599400000|2022-09-08 01:10:00|10955.9|10950.9|10958.2|10953.2|10959.4|10954.4|10955.1|10950.1|92
1662599700000|2022-09-08 01:15:00|10958.4|10953.4|10954.7|10949.7|10958.9|10953.9|10951.9|10946.9|107
1662600000000|2022-09-08 01:20:00|10954.5|10949.5|10952.2|10947.2|10954.6|10949.6|10951.9|10946.9|110
1662600300000|2022-09-08 01:25:00|10952.4|10947.4|10952.6|10947.6|10953.6|10948.6|10951.5|10946.5|74
1662600600000|2022-09-08 01:30:00|10952.4|10947.4|10955.9|10950.9|10956.2|10951.2|10951.4|10946.4|75
1662600900000|2022-09-08 01:35:00|10956|10951|10957|10952|10957.5|10952.5|10954|10949|63
1662601200000|2022-09-08 01:40:00|10956.5|10951.5|10955.3|10950.3|10957.5|10952.5|10954|10949|45
1662601500000|2022-09-08 01:45:00|10955.5|10950.5|10955.2|10950.2|10955.5|10950.5|10951.5|10946.5|27
1662601800000|2022-09-08 01:50:00|10954.9|10949.9|10957|10952|10958.3|10953.3|10954.7|10949.7|18
1662602100000|2022-09-08 01:55:00|10956.7|10951.7|10959|10954|10959.5|10954.5|10956.4|10951.4|25
1662602400000|2022-09-08 02:00:00|10958.5|10953.5|10957.9|10952.9|10958.7|10953.7|10956.5|10951.5|21
1662602700000|2022-09-08 02:05:00|10957.5|10952.5|10957.2|10952.2|10959.5|10954.5|10957.2|10952.2|23
1662603000000|2022-09-08 02:10:00|10956.9|10951.9|10957.7|10952.7|10958|10953|10954.9|10949.9|20
1662603300000|2022-09-08 02:15:00|10958|10953|10957.4|10952.4|10958|10953|10955.2|10950.2|27
1662603600000|2022-09-08 02:20:00|10957.2|10952.2|10956.5|10951.5|10957.7|10952.7|10955.7|10950.7|38
1662603900000|2022-09-08 02:25:00|10956.7|10951.7|10954.2|10949.2|10957.5|10952.5|10954.2|10949.2|16
1662604200000|2022-09-08 02:30:00|10954.7|10949.7|10954.7|10949.7|10955.2|10950.2|10952.7|10947.7|24
1662604500000|2022-09-08 02:35:00|10955.2|10950.2|10957.7|10952.7|10959.2|10954.2|10954.7|10949.7|29
1662604800000|2022-09-08 02:40:00|10958.1|10953.1|10955.4|10950.4|10958.7|10953.7|10955.2|10950.2|14
1662605100000|2022-09-08 02:45:00|10956.1|10951.1|10955.7|10950.7|10957.7|10952.7|10955.4|10950.4|4
1662605400000|2022-09-08 02:50:00|10956.2|10951.2|10956.9|10951.9|10957.6|10952.6|10955.9|10950.9|10
1662605700000|2022-09-08 02:55:00|10956.7|10951.7|10957.2|10952.2|10958.9|10953.9|10956.6|10951.6|13
1662606000000|2022-09-08 03:00:00|10957.4|10952.4|10958.6|10953.6|10958.6|10953.6|10956.9|10951.9|10
1662606300000|2022-09-08 03:05:00|10958.4|10953.4|10958.2|10953.2|10967.2|10962.2|10958.2|10953.2|453
1662606600000|2022-09-08 03:10:00|10958.7|10953.7|10953.2|10948.2|10958.7|10953.7|10953.1|10948.1|128
1662606900000|2022-09-08 03:15:00|10953.1|10948.1|10954.6|10949.6|10956.2|10951.2|10952.7|10947.7|38
1662607200000|2022-09-08 03:20:00|10954.4|10949.4|10956.1|10951.1|10956.1|10951.1|10952.7|10947.7|20
1662607500000|2022-09-08 03:25:00|10955.7|10950.7|10956.4|10951.4|10957.7|10952.7|10955.2|10950.2|16
1662607800000|2022-09-08 03:30:00|10956.7|10951.7|10955.6|10950.6|10958.7|10953.7|10954.9|10949.9|57
1662608100000|2022-09-08 03:35:00|10955.4|10950.4|10957.6|10952.6|10958.6|10953.6|10955.4|10950.4|17
1662608400000|2022-09-08 03:40:00|10956.9|10951.9|10958.1|10953.1|10959.4|10954.4|10956.9|10951.9|10
1662608700000|2022-09-08 03:45:00|10958.4|10953.4|10960.1|10955.1|10960.6|10955.6|10957.9|10952.9|11
1662609000000|2022-09-08 03:50:00|10960.3|10955.3|10959.6|10954.6|10962.6|10957.6|10959.4|10954.4|29
1662609300000|2022-09-08 03:55:00|10959.4|10954.4|10957.8|10952.8|10959.4|10954.4|10956.6|10951.6|19
1662609600000|2022-09-08 04:00:00|10957.9|10952.9|10952.4|10947.4|10957.9|10952.9|10951.6|10946.6|42
1662609900000|2022-09-08 04:05:00|10952.3|10947.3|10953.6|10948.6|10954.9|10949.9|10951.8|10946.8|11
1662610200000|2022-09-08 04:10:00|10953.3|10948.3|10954.1|10949.1|10955.1|10950.1|10953.1|10948.1|24
1662610500000|2022-09-08 04:15:00|10953.6|10948.6|10951.3|10946.3|10953.6|10948.6|10950.1|10945.1|31
1662610800000|2022-09-08 04:20:00|10951.1|10946.1|10949.8|10944.8|10951.3|10946.3|10946.8|10941.8|52
1662611100000|2022-09-08 04:25:00|10949.6|10944.6|10949|10944|10951.1|10946.1|10949|10944|14
1662611400000|2022-09-08 04:30:00|10949.3|10944.3|10952.1|10947.1|10952.6|10947.6|10949.3|10944.3|22
1662611700000|2022-09-08 04:35:00|10952.3|10947.3|10953|10948|10953.8|10948.8|10951.6|10946.6|15
1662612000000|2022-09-08 04:40:00|10952.8|10947.8|10953.1|10948.1|10954.3|10949.3|10952.8|10947.8|21
1662612300000|2022-09-08 04:45:00|10953.4|10948.4|10954.4|10949.4|10954.4|10949.4|10953.1|10948.1|16
1662612600000|2022-09-08 04:50:00|10954.7|10949.7|10954.6|10949.6|10957.4|10952.4|10954.4|10949.4|28
1662612900000|2022-09-08 04:55:00|10954.4|10949.4|10954.1|10949.1|10954.4|10949.4|10953.4|10948.4|18
1662613200000|2022-09-08 05:00:00|10953.6|10948.6|10952.8|10947.8|10954.4|10949.4|10951.9|10946.9|28
1662613500000|2022-09-08 05:05:00|10952.6|10947.6|10951.6|10946.6|10952.9|10947.9|10949.6|10944.6|23
1662613800000|2022-09-08 05:10:00|10951.1|10946.1|10949.1|10944.1|10951.4|10946.4|10949.1|10944.1|9
1662614100000|2022-09-08 05:15:00|10949.4|10944.4|10949.9|10944.9|10949.9|10944.9|10948.9|10943.9|18
1662614400000|2022-09-08 05:20:00|10949.5|10944.5|10947.8|10942.8|10949.5|10944.5|10947.4|10942.4|44
1662614700000|2022-09-08 05:25:00|10947.6|10942.6|10948.7|10943.7|10948.7|10943.7|10947.4|10942.4|11
1662615000000|2022-09-08 05:30:00|10948.9|10943.9|10951.1|10946.1|10951.4|10946.4|10948.4|10943.4|32
1662615300000|2022-09-08 05:35:00|10950.7|10945.7|10950.6|10945.6|10952.9|10947.9|10950.4|10945.4|20
1662615600000|2022-09-08 05:40:00|10950.9|10945.9|10949.4|10944.4|10950.9|10945.9|10947.6|10942.6|51
1662615900000|2022-09-08 05:45:00|10949.5|10944.5|10943.4|10938.4|10950.2|10945.2|10938.7|10933.7|237
1662616200000|2022-09-08 05:50:00|10943.7|10938.7|10946.5|10941.5|10946.5|10941.5|10942|10937|34
1662616500000|2022-09-08 05:55:00|10946.2|10941.2|10943.7|10938.7|10947.7|10942.7|10943.7|10938.7|24
1662616800000|2022-09-08 06:00:00|10944.2|10939.2|10937.3|10932.3|10944.7|10939.7|10937|10932|117
1662617100000|2022-09-08 06:05:00|10937|10932|10937.2|10932.2|10938.8|10933.8|10934|10929|97
1662617400000|2022-09-08 06:10:00|10937.3|10932.3|10931.3|10926.3|10937.7|10932.7|10930.9|10925.9|146
1662617700000|2022-09-08 06:15:00|10931.7|10926.7|10929.3|10924.3|10931.8|10926.8|10926|10921|156
1662618000000|2022-09-08 06:20:00|10929.2|10924.2|10932|10927|10932.5|10927.5|10928.7|10923.7|382
1662618300000|2022-09-08 06:25:00|10932.3|10927.3|10930|10925|10932.3|10927.3|10929|10924|74
1662618600000|2022-09-08 06:30:00|10930.5|10925.5|10931.1|10926.1|10933.3|10928.3|10929.3|10924.3|239
1662618900000|2022-09-08 06:35:00|10931.8|10926.8|10937.6|10932.6|10937.9|10932.9|10931.6|10926.6|121
1662619200000|2022-09-08 06:40:00|10937.8|10932.8|10940.8|10935.8|10941.8|10936.8|10937.1|10932.1|181
1662619500000|2022-09-08 06:45:00|10940.6|10935.6|10941.9|10936.9|10943.3|10938.3|10940.1|10935.1|87
1662619800000|2022-09-08 06:50:00|10941.6|10936.6|10941.1|10936.1|10944.6|10939.6|10941.1|10936.1|71
1662620100000|2022-09-08 06:55:00|10941.3|10936.3|10940.6|10935.6|10944.1|10939.1|10939.1|10934.1|75
1662620400000|2022-09-08 07:00:00|10940.8|10935.8|10942.1|10937.1|10943.3|10938.3|10937.3|10932.3|183
1662620700000|2022-09-08 07:05:00|10941.6|10936.6|10936.6|10931.6|10944.3|10939.3|10936.6|10931.6|125
1662621000000|2022-09-08 07:10:00|10937.1|10932.1|10941.4|10936.4|10944.1|10939.1|10936.6|10931.6|121
1662621300000|2022-09-08 07:15:00|10941.2|10936.2|10948.6|10943.6|10950.6|10945.6|10940.4|10935.4|110
1662621600000|2022-09-08 07:20:00|10948.7|10943.7|10952.8|10947.8|10956.4|10951.4|10947.6|10942.6|160
1662621900000|2022-09-08 07:25:00|10952.4|10947.4|10951.1|10946.1|10955.1|10950.1|10950.9|10945.9|93
1662622200000|2022-09-08 07:30:00|10951.6|10946.6|10953.9|10948.9|10956.2|10951.2|10950.2|10945.2|438
1662622500000|2022-09-08 07:35:00|10954.7|10949.7|10950.1|10945.1|10958.4|10953.4|10950.1|10945.1|83
1662622800000|2022-09-08 07:40:00|10949.9|10944.9|10951.6|10946.6|10951.6|10946.6|10946.8|10941.8|104
1662623100000|2022-09-08 07:45:00|10951.4|10946.4|10955.1|10950.1|10955.9|10950.9|10949.1|10944.1|167
1662623400000|2022-09-08 07:50:00|10955.4|10950.4|10958.7|10953.7|10962.1|10957.1|10954.7|10949.7|137
1662623700000|2022-09-08 07:55:00|10958.9|10953.9|10958.3|10953.3|10960.6|10955.6|10954.9|10949.9|95
1662624000000|2022-09-08 08:00:00|10958.1|10953.1|10955.2|10950.2|10958.1|10953.1|10953.4|10948.4|92
1662624300000|2022-09-08 08:05:00|10955.4|10950.4|10952.4|10947.4|10956.2|10951.2|10952.4|10947.4|40
1662624600000|2022-09-08 08:10:00|10952.2|10947.2|10950.9|10945.9|10953.1|10948.1|10950.4|10945.4|70
1662624900000|2022-09-08 08:15:00|10950.7|10945.7|10951.9|10946.9|10954.7|10949.7|10950.2|10945.2|58
1662625200000|2022-09-08 08:20:00|10951.7|10946.7|10953.7|10948.7|10955.5|10950.5|10944.4|10939.4|259
1662625500000|2022-09-08 08:25:00|10953.9|10948.9|10959.1|10954.1|10961.4|10956.4|10951.7|10946.7|124
1662625800000|2022-09-08 08:30:00|10958.9|10953.9|10958.4|10953.4|10959.9|10954.9|10953.2|10948.2|43
1662626100000|2022-09-08 08:35:00|10958.1|10953.1|10960.9|10955.9|10964.4|10959.4|10957.7|10952.7|61
1662626400000|2022-09-08 08:40:00|10961.2|10956.2|10954.4|10949.4|10961.2|10956.2|10953.6|10948.6|100
1662626700000|2022-09-08 08:45:00|10954.2|10949.2|10956.2|10951.2|10958.1|10953.1|10952.4|10947.4|62
1662627000000|2022-09-08 08:50:00|10956.1|10951.1|10956.1|10951.1|10957.1|10952.1|10953.9|10948.9|38
1662627300000|2022-09-08 08:55:00|10956.2|10951.2|10948.2|10943.2|10956.9|10951.9|10948.2|10943.2|103
1662627600000|2022-09-08 09:00:00|10948.4|10943.4|10946.7|10941.7|10950.2|10945.2|10945.7|10940.7|88
1662627900000|2022-09-08 09:05:00|10947.2|10942.2|10945.7|10940.7|10949.2|10944.2|10945.7|10940.7|37
1662628200000|2022-09-08 09:10:00|10945.6|10940.6|10947.9|10942.9|10948.2|10943.2|10944.7|10939.7|65
1662628500000|2022-09-08 09:15:00|10948.1|10943.1|10945.7|10940.7|10948.4|10943.4|10945.2|10940.2|86
1662628800000|2022-09-08 09:20:00|10945.6|10940.6|10947.2|10942.2|10948.4|10943.4|10945.6|10940.6|35
1662629100000|2022-09-08 09:25:00|10947.1|10942.1|10948.4|10943.4|10950.9|10945.9|10946.7|10941.7|33
1662629400000|2022-09-08 09:30:00|10947.9|10942.9|10949.2|10944.2|10950.4|10945.4|10946.9|10941.9|45
1662629700000|2022-09-08 09:35:00|10949.7|10944.7|10946.1|10941.1|10950.7|10945.7|10945.9|10940.9|85
1662630000000|2022-09-08 09:40:00|10945.9|10940.9|10945.2|10940.2|10947.7|10942.7|10944.7|10939.7|32
1662630300000|2022-09-08 09:45:00|10945.6|10940.6|10945.2|10940.2|10946.2|10941.2|10942.9|10937.9|23
1662630600000|2022-09-08 09:50:00|10945.1|10940.1|10945.1|10940.1|10945.7|10940.7|10941.1|10936.1|127
1662630900000|2022-09-08 09:55:00|10944.9|10939.9|10945.2|10940.2|10948.1|10943.1|10944.4|10939.4|38
1662631200000|2022-09-08 10:00:00|10945.6|10940.6|10948.2|10943.2|10950.2|10945.2|10944.7|10939.7|41
1662631500000|2022-09-08 10:05:00|10948.4|10943.4|10947.1|10942.1|10949.7|10944.7|10946.4|10941.4|19
1662631800000|2022-09-08 10:10:00|10947.2|10942.2|10943.6|10938.6|10947.4|10942.4|10943.1|10938.1|45
1662632100000|2022-09-08 10:15:00|10943.5|10938.5|10939.4|10934.4|10944.4|10939.4|10939.1|10934.1|83
1662632400000|2022-09-08 10:20:00|10939.6|10934.6|10931.1|10926.1|10940.6|10935.6|10931|10926|110
1662632700000|2022-09-08 10:25:00|10931|10926|10934.3|10929.3|10936.1|10931.1|10930.4|10925.4|115
1662633000000|2022-09-08 10:30:00|10934.6|10929.6|10930.5|10925.5|10936.8|10931.8|10930.5|10925.5|102
1662633300000|2022-09-08 10:35:00|10930.3|10925.3|10927.6|10922.6|10930.9|10925.9|10927.3|10922.3|47
1662633600000|2022-09-08 10:40:00|10927.9|10922.9|10931.3|10926.3|10932.8|10927.8|10927.9|10922.9|55
1662633900000|2022-09-08 10:45:00|10931.1|10926.1|10929.3|10924.3|10931.6|10926.6|10928.5|10923.5|83
1662634200000|2022-09-08 10:50:00|10929.4|10924.4|10928.5|10923.5|10932.6|10927.6|10928.5|10923.5|261
1662634500000|2022-09-08 10:55:00|10928.2|10923.2|10928.6|10923.6|10929.6|10924.6|10921.5|10916.5|135
1662634800000|2022-09-08 11:00:00|10928.8|10923.8|10929.3|10924.3|10931.3|10926.3|10928.3|10923.3|96
1662635100000|2022-09-08 11:05:00|10929.4|10924.4|10929.8|10924.8|10932.8|10927.8|10928.5|10923.5|71
1662635400000|2022-09-08 11:10:00|10930|10925|10927.3|10922.3|10930.1|10925.1|10923.8|10918.8|85
1662635700000|2022-09-08 11:15:00|10927.4|10922.4|10925.5|10920.5|10927.6|10922.6|10924.8|10919.8|36
1662636000000|2022-09-08 11:20:00|10925|10920|10925.3|10920.3|10928.3|10923.3|10923.1|10918.1|52
1662636300000|2022-09-08 11:25:00|10925.8|10920.8|10922.3|10917.3|10927.3|10922.3|10919|10914|80
1662636600000|2022-09-08 11:30:00|10922.2|10917.2|10920.3|10915.3|10925.8|10920.8|10919.2|10914.2|133
1662636900000|2022-09-08 11:35:00|10920.5|10915.5|10914|10909|10924.2|10919.2|10913.5|10908.5|229
1662637200000|2022-09-08 11:40:00|10913.7|10908.7|10913.6|10908.6|10916|10911|10910.3|10905.3|213
1662637500000|2022-09-08 11:45:00|10914|10909|10911.3|10906.3|10914|10909|10909.5|10904.5|94
1662637800000|2022-09-08 11:50:00|10911.1|10906.1|10913.3|10908.3|10914.5|10909.5|10910.5|10905.5|65
1662638100000|2022-09-08 11:55:00|10913.1|10908.1|10917.8|10912.8|10918.8|10913.8|10912.6|10907.6|120
1662638400000|2022-09-08 12:00:00|10917.7|10912.7|10919|10914|10921.8|10916.8|10914.7|10909.7|160
1662638700000|2022-09-08 12:05:00|10918.8|10913.8|10917.5|10912.5|10918.8|10913.8|10914.2|10909.2|127
1662639000000|2022-09-08 12:10:00|10917.2|10912.2|10927.3|10922.3|10939.6|10934.6|10916.7|10911.7|262
1662639300000|2022-09-08 12:15:00|10926.9|10921.9|10942.6|10937.6|10942.6|10937.6|10911.5|10906.5|973
1662639600000|2022-09-08 12:20:00|10943.1|10938.1|10927.5|10922.5|10953.5|10948.5|10927.5|10922.5|853
1662639900000|2022-09-08 12:25:00|10927.2|10922.2|10932.4|10927.4|10938.5|10933.5|10925.5|10920.5|263
1662640200000|2022-09-08 12:30:00|10929.1|10924.1|10942.5|10937.5|10947.8|10942.8|10929.1|10924.1|459
1662640500000|2022-09-08 12:35:00|10942.3|10937.3|10935.9|10930.9|10944.3|10939.3|10934.1|10929.1|356
1662640800000|2022-09-08 12:40:00|10936.2|10931.2|10940.5|10935.5|10946.7|10941.7|10934.4|10929.4|253
1662641100000|2022-09-08 12:45:00|10940.2|10935.2|10942|10937|10948.9|10943.9|10933.9|10928.9|335
1662641400000|2022-09-08 12:50:00|10942.2|10937.2|10925.1|10920.1|10942.2|10937.2|10924.1|10919.1|468
1662641700000|2022-09-08 12:55:00|10924.9|10919.9|10947.7|10942.7|10952.4|10947.4|10922.4|10917.4|667
1662642000000|2022-09-08 13:00:00|10948|10943|10960.7|10955.7|10962.2|10957.2|10945|10940|520
1662642300000|2022-09-08 13:05:00|10960.2|10955.2|10976|10971|10978.7|10973.7|10960.2|10955.2|1048
1662642600000|2022-09-08 13:10:00|10976.2|10971.2|10997.2|10992.2|11001.8|10996.8|10976.2|10971.2|1062
1662642900000|2022-09-08 13:15:00|10998.1|10993.1|10987.7|10982.7|11002|10997|10987.7|10982.7|562
1662643200000|2022-09-08 13:20:00|10987.6|10982.6|10988.8|10983.8|10996.3|10991.3|10984|10979|514
1662643500000|2022-09-08 13:25:00|10988.5|10983.5|10977.5|10972.5|10989.8|10984.8|10974.9|10969.9|621
1662643800000|2022-09-08 13:30:00|10977.7|10972.7|10981|10976|10987.8|10982.8|10977.1|10972.1|611
1662644100000|2022-09-08 13:35:00|10981.5|10976.5|10964.9|10959.9|10985.9|10980.9|10961.2|10956.2|639
1662644400000|2022-09-08 13:40:00|10965|10960|10948.2|10943.2|10974.2|10969.2|10946.7|10941.7|751
1662644700000|2022-09-08 13:45:00|10948.7|10943.7|10949.1|10944.1|10962.1|10957.1|10947.1|10942.1|566
1662645000000|2022-09-08 13:50:00|10948.9|10943.9|10963.6|10958.6|10964.2|10959.2|10948.9|10943.9|337
1662645300000|2022-09-08 13:55:00|10963.4|10958.4|10969.9|10964.9|10970.9|10965.9|10958.4|10953.4|309
1662645600000|2022-09-08 14:00:00|10969.6|10964.6|10985.4|10980.4|10988.2|10983.2|10969.6|10964.6|757
1662645900000|2022-09-08 14:05:00|10985.9|10980.9|10978.4|10973.4|10990.4|10985.4|10976.4|10971.4|563
1662646200000|2022-09-08 14:10:00|10978.1|10973.1|10982.1|10977.1|10987.6|10982.6|10975.4|10970.4|247
1662646500000|2022-09-08 14:15:00|10981.9|10976.9|10976.1|10971.1|10986.9|10981.9|10975.7|10970.7|257
1662646800000|2022-09-08 14:20:00|10976.4|10971.4|10976.1|10971.1|10977.9|10972.9|10970.6|10965.6|219
1662647100000|2022-09-08 14:25:00|10975.9|10970.9|10969.4|10964.4|10976.1|10971.1|10968.4|10963.4|276
1662647400000|2022-09-08 14:30:00|10969.6|10964.6|10965.4|10960.4|10972.4|10967.4|10960.4|10955.4|307
1662647700000|2022-09-08 14:35:00|10965.8|10960.8|10973.8|10968.8|10974.9|10969.9|10964.6|10959.6|183
1662648000000|2022-09-08 14:40:00|10973.6|10968.6|10973.9|10968.9|10975.9|10970.9|10968.6|10963.6|133
1662648300000|2022-09-08 14:45:00|10974.1|10969.1|10971.3|10966.3|10976.5|10971.5|10967.6|10962.6|197
1662648600000|2022-09-08 14:50:00|10971.6|10966.6|10972.4|10967.4|10977.8|10972.8|10968.4|10963.4|203
1662648900000|2022-09-08 14:55:00|10972.6|10967.6|10975.4|10970.4|10976.1|10971.1|10972.1|10967.1|153
1662649200000|2022-09-08 15:00:00|10975.3|10970.3|10971|10966|10978.1|10973.1|10970.8|10965.8|190
1662649500000|2022-09-08 15:05:00|10970.8|10965.8|10970.1|10965.1|10973|10968|10967|10962|144
1662649800000|2022-09-08 15:10:00|10970.4|10965.4|10962.8|10957.8|10971.1|10966.1|10962.8|10957.8|126
1662650100000|2022-09-08 15:15:00|10963.1|10958.1|10966.3|10961.3|10969.4|10964.4|10961.9|10956.9|134
1662650400000|2022-09-08 15:20:00|10965.8|10960.8|10963.8|10958.8|10966.3|10961.3|10962.6|10957.6|102
1662650700000|2022-09-08 15:25:00|10963.9|10958.9|10970.6|10965.6|10971.4|10966.4|10963.6|10958.6|116
1662651000000|2022-09-08 15:30:00|10970.3|10965.3|10968.4|10963.4|10971.8|10966.8|10965.8|10960.8|71
1662651300000|2022-09-08 15:35:00|10968.8|10963.8|10974.6|10969.6|10975.9|10970.9|10967.8|10962.8|81
1662651600000|2022-09-08 15:40:00|10974.9|10969.9|10979.4|10974.4|10980.4|10975.4|10973.9|10968.9|141
1662651900000|2022-09-08 15:45:00|10979.9|10974.9|10978.6|10973.6|10981.1|10976.1|10975.9|10970.9|104
1662652200000|2022-09-08 15:50:00|10978.4|10973.4|10975.9|10970.9|10980.3|10975.3|10975.5|10970.5|52
1662652500000|2022-09-08 15:55:00|10976.4|10971.4|10978.6|10973.6|10978.6|10973.6|10972.8|10967.8|71
1662652800000|2022-09-08 16:00:00|10978.3|10973.3|10976.6|10971.6|10978.3|10973.3|10971.6|10966.6|500
1662653100000|2022-09-08 16:05:00|10976.9|10971.9|10984.9|10979.9|10988.6|10983.6|10976.9|10971.9|243
1662653400000|2022-09-08 16:10:00|10985.1|10980.1|10987.1|10982.1|10990.4|10985.4|10983.4|10978.4|196
1662653700000|2022-09-08 16:15:00|10987.4|10982.4|10987.1|10982.1|10988.6|10983.6|10982.9|10977.9|91
1662654000000|2022-09-08 16:20:00|10986.9|10981.9|10983.4|10978.4|10988.1|10983.1|10983.1|10978.1|112
1662654300000|2022-09-08 16:25:00|10983.1|10978.1|10979.1|10974.1|10983.4|10978.4|10978.1|10973.1|82
1662654600000|2022-09-08 16:30:00|10979.4|10974.4|10977.9|10972.9|10979.6|10974.6|10976.6|10971.6|87
1662654900000|2022-09-08 16:35:00|10977.6|10972.6|10978.9|10973.9|10980.1|10975.1|10977.6|10972.6|84
1662655200000|2022-09-08 16:40:00|10979.1|10974.1|10973.1|10968.1|10979.1|10974.1|10972.1|10967.1|143
1662655500000|2022-09-08 16:45:00|10973|10968|10966.1|10961.1|10975.1|10970.1|10966.1|10961.1|114
1662655800000|2022-09-08 16:50:00|10966.5|10961.5|10969.1|10964.1|10969.6|10964.6|10965.8|10960.8|112
1662656100000|2022-09-08 16:55:00|10969|10964|10968.6|10963.6|10970.6|10965.6|10966|10961|69
1662656400000|2022-09-08 17:00:00|10969|10964|10971.1|10966.1|10972.6|10967.6|10967|10962|63
1662656700000|2022-09-08 17:05:00|10971|10966|10965.6|10960.6|10971.1|10966.1|10965.1|10960.1|74
1662657000000|2022-09-08 17:10:00|10965.1|10960.1|10951.5|10946.5|10965.6|10960.6|10951.1|10946.1|272
1662657300000|2022-09-08 17:15:00|10951.3|10946.3|10950.2|10945.2|10956.3|10951.3|10948.4|10943.4|236
1662657600000|2022-09-08 17:20:00|10950|10945|10947.4|10942.4|10951.7|10946.7|10947.4|10942.4|119
1662657900000|2022-09-08 17:25:00|10947.7|10942.7|10945.2|10940.2|10949.7|10944.7|10943.7|10938.7|165
1662658200000|2022-09-08 17:30:00|10945.1|10940.1|10943.7|10938.7|10947.4|10942.4|10943.4|10938.4|148
1662658500000|2022-09-08 17:35:00|10943.9|10938.9|10939|10934|10943.9|10938.9|10938.2|10933.2|109
1662658800000|2022-09-08 17:40:00|10939.5|10934.5|10942|10937|10943|10938|10938.2|10933.2|83
1662659100000|2022-09-08 17:45:00|10942.5|10937.5|10942.6|10937.6|10944.3|10939.3|10939.5|10934.5|115
1662659400000|2022-09-08 17:50:00|10942.8|10937.8|10945.8|10940.8|10946.1|10941.1|10942.6|10937.6|109
1662659700000|2022-09-08 17:55:00|10946.1|10941.1|10946.6|10941.6|10948.6|10943.6|10944.8|10939.8|89
1662660000000|2022-09-08 18:00:00|10946.5|10941.5|10944.3|10939.3|10946.6|10941.6|10943.1|10938.1|69
1662660300000|2022-09-08 18:05:00|10944|10939|10946|10941|10946|10941|10941|10936|106
1662660600000|2022-09-08 18:10:00|10945.7|10940.7|10947|10942|10947.7|10942.7|10944.5|10939.5|50
1662660900000|2022-09-08 18:15:00|10947.5|10942.5|10946.3|10941.3|10949|10944|10943.5|10938.5|783
1662661200000|2022-09-08 18:20:00|10946.6|10941.6|10944.8|10939.8|10947.3|10942.3|10944.1|10939.1|211
1662661500000|2022-09-08 18:25:00|10945|10940|10943|10938|10945.1|10940.1|10942.8|10937.8|150
1662661800000|2022-09-08 18:30:00|10943.1|10938.1|10941.1|10936.1|10944|10939|10940|10935|89
1662662100000|2022-09-08 18:35:00|10941.6|10936.6|10942|10937|10943.8|10938.8|10940.5|10935.5|76
1662662400000|2022-09-08 18:40:00|10942.1|10937.1|10945|10940|10947.8|10942.8|10941|10936|130
1662662700000|2022-09-08 18:45:00|10944.8|10939.8|10945.3|10940.3|10947.6|10942.6|10944|10939|68
1662663000000|2022-09-08 18:50:00|10945.1|10940.1|10944.8|10939.8|10947.3|10942.3|10943|10938|45
1662663300000|2022-09-08 18:55:00|10945|10940|10951.4|10946.4|10951.6|10946.6|10944.5|10939.5|356
1662663600000|2022-09-08 19:00:00|10951.6|10946.6|10950|10945|10951.6|10946.6|10946.8|10941.8|71
1662663900000|2022-09-08 19:05:00|10950.3|10945.3|10946.3|10941.3|10950.8|10945.8|10945.8|10940.8|66
1662664200000|2022-09-08 19:10:00|10946.2|10941.2|10945.7|10940.7|10947.3|10942.3|10944.2|10939.2|32
1662664500000|2022-09-08 19:15:00|10945.8|10940.8|10946.1|10941.1|10947.1|10942.1|10944.8|10939.8|171
1662664800000|2022-09-08 19:20:00|10946.3|10941.3|10946.1|10941.1|10946.6|10941.6|10945.3|10940.3|151
1662665100000|2022-09-08 19:25:00|10946.3|10941.3|10948.1|10943.1|10948.1|10943.1|10945.3|10940.3|147
1662665400000|2022-09-08 19:30:00|10948.3|10943.3|10949.3|10944.3|10950.1|10945.1|10946.6|10941.6|41
1662665700000|2022-09-08 19:35:00|10949.5|10944.5|10948.8|10943.8|10950|10945|10948|10943|29
1662666000000|2022-09-08 19:40:00|10949|10944|10948.6|10943.6|10950.1|10945.1|10948|10943|47
1662666300000|2022-09-08 19:45:00|10948.8|10943.8|10947.6|10942.6|10948.8|10943.8|10945.3|10940.3|27
1662666600000|2022-09-08 19:50:00|10947.5|10942.5|10946|10941|10948.1|10943.1|10945.8|10940.8|34
1662666900000|2022-09-08 19:55:00|10946.1|10941.1|10945.5|10940.5|10947.5|10942.5|10945.1|10940.1|61
1662667200000|2022-09-08 20:00:00|10945.3|10940.3|10944.3|10939.3|10946.6|10941.6|10944.3|10939.3|58
1662667500000|2022-09-08 20:05:00|10944.5|10939.5|10944.3|10939.3|10944.7|10939.7|10943.1|10938.1|25
1662667800000|2022-09-08 20:10:00|10944.8|10939.8|10944.1|10939.1|10945.5|10940.5|10944|10939|15
1662668100000|2022-09-08 20:15:00|10944.3|10939.3|10944.1|10939.1|10945.1|10940.1|10943.3|10938.3|26
1662668400000|2022-09-08 20:20:00|10944.5|10939.5|10945.3|10940.3|10945.5|10940.5|10943.6|10938.6|16
1662668700000|2022-09-08 20:25:00|10945.6|10940.6|10945.1|10940.1|10947.1|10942.1|10944.8|10939.8|8
1662669000000|2022-09-08 20:30:00|10945.6|10940.6|10947.1|10942.1|10948.1|10943.1|10945.5|10940.5|10
1662669300000|2022-09-08 20:35:00|10947|10942|10947.6|10942.6|10948.1|10943.1|10947|10942|4
1662669600000|2022-09-08 20:40:00|10948|10943|10947.1|10942.1|10948.1|10943.1|10947|10942|4
1662669900000|2022-09-08 20:45:00|10947|10942|10946.1|10941.1|10947.5|10942.5|10945.8|10940.8|6
1662670200000|2022-09-08 20:50:00|10946.3|10941.3|10945|10940|10946.5|10941.5|10944.8|10939.8|4
1662670500000|2022-09-08 20:55:00|10945.1|10940.1|10944.3|10939.3|10946.7|10941.7|10943.5|10938.5|24
1662681600000|2022-09-09 00:00:00|10931.9|10926.9|10931.6|10926.6|10934.6|10929.6|10930|10925|83
1662681900000|2022-09-09 00:05:00|10931.8|10926.8|10930.3|10925.3|10932.8|10927.8|10929|10924|32
1662682200000|2022-09-09 00:10:00|10930.2|10925.2|10922.3|10917.3|10930.3|10925.3|10922.3|10917.3|68
1662682500000|2022-09-09 00:15:00|10922.6|10917.6|10922.3|10917.3|10923.8|10918.8|10920.8|10915.8|86
1662682800000|2022-09-09 00:20:00|10922.6|10917.6|10920.8|10915.8|10924|10919|10920.3|10915.3|38
1662683100000|2022-09-09 00:25:00|10920.3|10915.3|10911.8|10906.8|10920.3|10915.3|10910.3|10905.3|175
1662683400000|2022-09-09 00:30:00|10912.2|10907.2|10910.3|10905.3|10913.5|10908.5|10908|10903|191
1662683700000|2022-09-09 00:35:00|10910.2|10905.2|10903.2|10898.2|10910.2|10905.2|10902.6|10897.6|165
1662684000000|2022-09-09 00:40:00|10903.1|10898.1|10898.1|10893.1|10903.4|10898.4|10897.1|10892.1|74
1662684300000|2022-09-09 00:45:00|10898.2|10893.2|10897.4|10892.4|10898.6|10893.6|10896.2|10891.2|290
1662684600000|2022-09-09 00:50:00|10897.6|10892.6|10897.4|10892.4|10898.3|10893.3|10894.9|10889.9|71
1662684900000|2022-09-09 00:55:00|10897.3|10892.3|10902.4|10897.4|10902.8|10897.8|10897.3|10892.3|113
1662685200000|2022-09-09 01:00:00|10902.3|10897.3|10901.4|10896.4|10902.3|10897.3|10899.6|10894.6|64
1662685500000|2022-09-09 01:05:00|10901.1|10896.1|10898.4|10893.4|10901.1|10896.1|10897.6|10892.6|119
1662685800000|2022-09-09 01:10:00|10898.1|10893.1|10898.1|10893.1|10898.6|10893.6|10896.8|10891.8|49
1662686100000|2022-09-09 01:15:00|10897.8|10892.8|10894.8|10889.8|10898.3|10893.3|10893.8|10888.8|154
1662686400000|2022-09-09 01:20:00|10895.3|10890.3|10896.3|10891.3|10896.3|10891.3|10893|10888|66
1662686700000|2022-09-09 01:25:00|10896.8|10891.8|10896.4|10891.4|10897.3|10892.3|10894.8|10889.8|22
1662687000000|2022-09-09 01:30:00|10896.6|10891.6|10897.9|10892.9|10899.4|10894.4|10896.6|10891.6|78
1662687300000|2022-09-09 01:35:00|10897.8|10892.8|10895.9|10890.9|10897.9|10892.9|10892.6|10887.6|32
1662687600000|2022-09-09 01:40:00|10895.7|10890.7|10892.9|10887.9|10895.7|10890.7|10892.4|10887.4|20
1662687900000|2022-09-09 01:45:00|10892.7|10887.7|10896.9|10891.9|10898.9|10893.9|10892.7|10887.7|38
1662688200000|2022-09-09 01:50:00|10897.6|10892.6|10896.9|10891.9|10897.6|10892.6|10893.4|10888.4|35
1662688500000|2022-09-09 01:55:00|10896.7|10891.7|10893.9|10888.9|10897.4|10892.4|10893.1|10888.1|29
1662688800000|2022-09-09 02:00:00|10893.7|10888.7|10892.1|10887.1|10895.1|10890.1|10890.9|10885.9|31
1662689100000|2022-09-09 02:05:00|10892.4|10887.4|10891.4|10886.4|10892.6|10887.6|10890.6|10885.6|29
1662689400000|2022-09-09 02:10:00|10891.6|10886.6|10887.4|10882.4|10892.4|10887.4|10887.4|10882.4|108
1662689700000|2022-09-09 02:15:00|10887.9|10882.9|10888.7|10883.7|10888.9|10883.9|10886.4|10881.4|47
1662690000000|2022-09-09 02:20:00|10888.6|10883.6|10882.9|10877.9|10888.6|10883.6|10882.7|10877.7|84
1662690300000|2022-09-09 02:25:00|10883.2|10878.2|10880.4|10875.4|10883.2|10878.2|10879.9|10874.9|71
1662690600000|2022-09-09 02:30:00|10880.7|10875.7|10876.9|10871.9|10881.4|10876.4|10875.4|10870.4|238
1662690900000|2022-09-09 02:35:00|10877.2|10872.2|10876.9|10871.9|10879.6|10874.6|10875.9|10870.9|83
1662691200000|2022-09-09 02:40:00|10877.4|10872.4|10875.9|10870.9|10877.4|10872.4|10875.4|10870.4|44
1662691500000|2022-09-09 02:45:00|10875.6|10870.6|10881.3|10876.3|10881.3|10876.3|10875.6|10870.6|155
1662691800000|2022-09-09 02:50:00|10880.8|10875.8|10879.3|10874.3|10881.3|10876.3|10879.3|10874.3|80
1662692100000|2022-09-09 02:55:00|10879.4|10874.4|10880.4|10875.4|10880.4|10875.4|10877.8|10872.8|75
1662692400000|2022-09-09 03:00:00|10880.6|10875.6|10878.4|10873.4|10881.8|10876.8|10878.3|10873.3|66
1662692700000|2022-09-09 03:05:00|10878.6|10873.6|10878.4|10873.4|10879.9|10874.9|10876.9|10871.9|14
1662693000000|2022-09-09 03:10:00|10878.3|10873.3|10875.9|10870.9|10878.8|10873.8|10875.6|10870.6|31
1662693300000|2022-09-09 03:15:00|10876.4|10871.4|10871.4|10866.4|10876.4|10871.4|10869.3|10864.3|131
1662693600000|2022-09-09 03:20:00|10871.3|10866.3|10866.5|10861.5|10871.3|10866.3|10865.1|10860.1|169
1662693900000|2022-09-09 03:25:00|10866.8|10861.8|10862.6|10857.6|10866.8|10861.8|10861.3|10856.3|131
1662694200000|2022-09-09 03:30:00|10862.8|10857.8|10877|10872|10878.8|10873.8|10862.4|10857.4|269
1662694500000|2022-09-09 03:35:00|10876.8|10871.8|10871.3|10866.3|10876.8|10871.8|10871|10866|48
1662694800000|2022-09-09 03:40:00|10871|10866|10872.8|10867.8|10873.6|10868.6|10870.8|10865.8|28
1662695100000|2022-09-09 03:45:00|10872.5|10867.5|10873.5|10868.5|10876.3|10871.3|10872.5|10867.5|30
1662695400000|2022-09-09 03:50:00|10873.6|10868.6|10871.3|10866.3|10875.6|10870.6|10870.7|10865.7|23
1662695700000|2022-09-09 03:55:00|10871.8|10866.8|10871.5|10866.5|10873.3|10868.3|10870.1|10865.1|15
1662696000000|2022-09-09 04:00:00|10871.3|10866.3|10870.3|10865.3|10874.8|10869.8|10869.3|10864.3|50
1662696300000|2022-09-09 04:05:00|10870.6|10865.6|10864.4|10859.4|10871.1|10866.1|10864.1|10859.1|87
1662696600000|2022-09-09 04:10:00|10864.8|10859.8|10855.5|10850.5|10864.8|10859.8|10853.3|10848.3|301
1662696900000|2022-09-09 04:15:00|10855.3|10850.3|10859.5|10854.5|10859.5|10854.5|10853.2|10848.2|103
1662697200000|2022-09-09 04:20:00|10859.7|10854.7|10858.2|10853.2|10862.1|10857.1|10857.7|10852.7|70
1662697500000|2022-09-09 04:25:00|10857.7|10852.7|10858.8|10853.8|10861.3|10856.3|10857.2|10852.2|55
1662697800000|2022-09-09 04:30:00|10858.7|10853.7|10863.2|10858.2|10863.3|10858.3|10858.5|10853.5|45
1662698100000|2022-09-09 04:35:00|10862.8|10857.8|10858.3|10853.3|10863|10858|10858|10853|36
1662698400000|2022-09-09 04:40:00|10858.8|10853.8|10859.8|10854.8|10860.5|10855.5|10856.8|10851.8|24
1662698700000|2022-09-09 04:45:00|10859.3|10854.3|10860.5|10855.5|10862.2|10857.2|10858|10853|28
1662699000000|2022-09-09 04:50:00|10860.3|10855.3|10860.8|10855.8|10861.3|10856.3|10857.7|10852.7|43
1662699300000|2022-09-09 04:55:00|10861.3|10856.3|10863.8|10858.8|10864|10859|10860.5|10855.5|42
1662699600000|2022-09-09 05:00:00|10864.1|10859.1|10865.6|10860.6|10865.8|10860.8|10862.8|10857.8|59
1662699900000|2022-09-09 05:05:00|10865.8|10860.8|10866|10861|10868.3|10863.3|10864.8|10859.8|34
1662700200000|2022-09-09 05:10:00|10866.3|10861.3|10866.8|10861.8|10867.8|10862.8|10866|10861|56
1662700500000|2022-09-09 05:15:00|10867.1|10862.1|10866.3|10861.3|10868.1|10863.1|10865.5|10860.5|45
1662700800000|2022-09-09 05:20:00|10866.8|10861.8|10868.8|10863.8|10868.8|10863.8|10865.8|10860.8|29
1662701100000|2022-09-09 05:25:00|10868.5|10863.5|10868.8|10863.8|10869.3|10864.3|10867.3|10862.3|14
1662701400000|2022-09-09 05:30:00|10868.3|10863.3|10870.3|10865.3|10871.3|10866.3|10866.8|10861.8|39
1662701700000|2022-09-09 05:35:00|10869.8|10864.8|10871.3|10866.3|10872.8|10867.8|10869.8|10864.8|37
1662702000000|2022-09-09 05:40:00|10871.5|10866.5|10871|10866|10872.1|10867.1|10870.3|10865.3|43
1662702300000|2022-09-09 05:45:00|10871.3|10866.3|10870|10865|10871.8|10866.8|10869.8|10864.8|21
1662702600000|2022-09-09 05:50:00|10869.8|10864.8|10873.3|10868.3|10873.3|10868.3|10869.5|10864.5|18
1662702900000|2022-09-09 05:55:00|10873.5|10868.5|10870.5|10865.5|10874.3|10869.3|10870|10865|60
1662703200000|2022-09-09 06:00:00|10870.6|10865.6|10877.3|10872.3|10877.8|10872.8|10870.5|10865.5|60
1662703500000|2022-09-09 06:05:00|10877.5|10872.5|10874.7|10869.7|10879.8|10874.8|10874|10869|101
1662703800000|2022-09-09 06:10:00|10874.3|10869.3|10870.2|10865.2|10875.3|10870.3|10869.8|10864.8|111
1662704100000|2022-09-09 06:15:00|10870|10865|10866.2|10861.2|10870.5|10865.5|10866.2|10861.2|52
1662704400000|2022-09-09 06:20:00|10865.8|10860.8|10866.5|10861.5|10870|10865|10865.5|10860.5|47
1662704700000|2022-09-09 06:25:00|10866.7|10861.7|10870|10865|10871.8|10866.8|10865.5|10860.5|29
1662705000000|2022-09-09 06:30:00|10869.5|10864.5|10873.8|10868.8|10875.2|10870.2|10868.7|10863.7|46
1662705300000|2022-09-09 06:35:00|10873.7|10868.7|10866.7|10861.7|10874.3|10869.3|10866.7|10861.7|31
1662705600000|2022-09-09 06:40:00|10866.8|10861.8|10866|10861|10868.8|10863.8|10865.2|10860.2|40
1662705900000|2022-09-09 06:45:00|10866.4|10861.4|10871.2|10866.2|10871.2|10866.2|10865.4|10860.4|73
1662706200000|2022-09-09 06:50:00|10871|10866|10867.2|10862.2|10871.2|10866.2|10866.2|10861.2|59
1662706500000|2022-09-09 06:55:00|10867.5|10862.5|10863.7|10858.7|10868.2|10863.2|10863.7|10858.7|108
1662706800000|2022-09-09 07:00:00|10864|10859|10857|10852|10868.7|10863.7|10856.2|10851.2|237
1662707100000|2022-09-09 07:05:00|10857.2|10852.2|10853.1|10848.1|10857.7|10852.7|10851.6|10846.6|202
1662707400000|2022-09-09 07:10:00|10853.4|10848.4|10832.8|10827.8|10853.6|10848.6|10831.8|10826.8|696
1662707700000|2022-09-09 07:15:00|10833|10828|10838.3|10833.3|10842|10837|10833|10828|216
1662708000000|2022-09-09 07:20:00|10838.1|10833.1|10838.4|10833.4|10843.5|10838.5|10834.5|10829.5|270
1662708300000|2022-09-09 07:25:00|10838.5|10833.5|10824.2|10819.2|10838.7|10833.7|10823.5|10818.5|267
1662708600000|2022-09-09 07:30:00|10824.3|10819.3|10835.5|10830.5|10835.5|10830.5|10822.1|10817.1|356
1662708900000|2022-09-09 07:35:00|10835.7|10830.7|10839.6|10834.6|10842.6|10837.6|10834.5|10829.5|207
1662709200000|2022-09-09 07:40:00|10839.5|10834.5|10832|10827|10840.1|10835.1|10830.9|10825.9|79
1662709500000|2022-09-09 07:45:00|10831.8|10826.8|10828.3|10823.3|10832.1|10827.1|10824.1|10819.1|129
1662709800000|2022-09-09 07:50:00|10828.6|10823.6|10832.6|10827.6|10835.6|10830.6|10828.1|10823.1|87
1662710100000|2022-09-09 07:55:00|10832.5|10827.5|10832.5|10827.5|10835.1|10830.1|10829.3|10824.3|91
1662710400000|2022-09-09 08:00:00|10832.8|10827.8|10830.1|10825.1|10833.8|10828.8|10829|10824|98
1662710700000|2022-09-09 08:05:00|10830|10825|10827.1|10822.1|10831.8|10826.8|10826.1|10821.1|90
1662711000000|2022-09-09 08:10:00|10827|10822|10828.1|10823.1|10832.8|10827.8|10826.6|10821.6|63
1662711300000|2022-09-09 08:15:00|10828|10823|10822.4|10817.4|10828.6|10823.6|10819.5|10814.5|241
1662711600000|2022-09-09 08:20:00|10821.9|10816.9|10825.7|10820.7|10826.5|10821.5|10819.7|10814.7|188
1662711900000|2022-09-09 08:25:00|10825.3|10820.3|10822.5|10817.5|10825.3|10820.3|10820.1|10815.1|103
1662712200000|2022-09-09 08:30:00|10822.1|10817.1|10826.8|10821.8|10827.8|10822.8|10822|10817|84
1662712500000|2022-09-09 08:35:00|10826.6|10821.6|10830.6|10825.6|10830.6|10825.6|10820.5|10815.5|168
1662712800000|2022-09-09 08:40:00|10830.8|10825.8|10822|10817|10831.6|10826.6|10820|10815|117
1662713100000|2022-09-09 08:45:00|10822.1|10817.1|10820.5|10815.5|10825.6|10820.6|10820.5|10815.5|86
1662713400000|2022-09-09 08:50:00|10820.1|10815.1|10817.8|10812.8|10825.6|10820.6|10817.5|10812.5|130
1662713700000|2022-09-09 08:55:00|10817.6|10812.6|10819.5|10814.5|10820.8|10815.8|10814.5|10809.5|194
1662714000000|2022-09-09 09:00:00|10819.8|10814.8|10825.6|10820.6|10826.6|10821.6|10819.3|10814.3|149
1662714300000|2022-09-09 09:05:00|10825.8|10820.8|10831.8|10826.8|10832.1|10827.1|10825.6|10820.6|119
1662714600000|2022-09-09 09:10:00|10831.6|10826.6|10834|10829|10836.6|10831.6|10831|10826|150
1662714900000|2022-09-09 09:15:00|10834.1|10829.1|10829.5|10824.5|10835|10830|10829.5|10824.5|81
1662715200000|2022-09-09 09:20:00|10829.8|10824.8|10831|10826|10831|10826|10827|10822|145
1662715500000|2022-09-09 09:25:00|10830.8|10825.8|10834|10829|10834.8|10829.8|10830.2|10825.2|57
1662715800000|2022-09-09 09:30:00|10833.8|10828.8|10834.5|10829.5|10834.5|10829.5|10831|10826|94
1662716100000|2022-09-09 09:35:00|10834.2|10829.2|10840.8|10835.8|10842.3|10837.3|10834|10829|112
1662716400000|2022-09-09 09:40:00|10841|10836|10842.8|10837.8|10844.8|10839.8|10840.5|10835.5|102
1662716700000|2022-09-09 09:45:00|10843|10838|10836.7|10831.7|10843|10838|10836.5|10831.5|73
1662717000000|2022-09-09 09:50:00|10836.5|10831.5|10835|10830|10838.3|10833.3|10834.7|10829.7|47
1662717300000|2022-09-09 09:55:00|10834.9|10829.9|10833.5|10828.5|10835.2|10830.2|10833.2|10828.2|32
1662717600000|2022-09-09 10:00:00|10833.7|10828.7|10826.2|10821.2|10833.7|10828.7|10825.7|10820.7|113
1662717900000|2022-09-09 10:05:00|10826|10821|10831.5|10826.5|10831.5|10826.5|10820.5|10815.5|230
1662718200000|2022-09-09 10:10:00|10831.3|10826.3|10833.6|10828.6|10835.2|10830.2|10830.5|10825.5|100
1662718500000|2022-09-09 10:15:00|10834|10829|10833.3|10828.3|10834|10829|10828.6|10823.6|99
1662718800000|2022-09-09 10:20:00|10833.7|10828.7|10832.1|10827.1|10834.3|10829.3|10830.3|10825.3|58
1662719100000|2022-09-09 10:25:00|10832.3|10827.3|10833.2|10828.2|10833.5|10828.5|10829.5|10824.5|43
1662719400000|2022-09-09 10:30:00|10833|10828|10829.5|10824.5|10833|10828|10828.2|10823.2|111
1662719700000|2022-09-09 10:35:00|10829.7|10824.7|10828.5|10823.5|10833.2|10828.2|10826|10821|199
1662720000000|2022-09-09 10:40:00|10828.2|10823.2|10834|10829|10835.5|10830.5|10828.2|10823.2|137
1662720300000|2022-09-09 10:45:00|10833.5|10828.5|10836.2|10831.2|10836.3|10831.3|10829.7|10824.7|104
1662720600000|2022-09-09 10:50:00|10836.5|10831.5|10836.2|10831.2|10840|10835|10834.7|10829.7|96
1662720900000|2022-09-09 10:55:00|10836|10831|10841.8|10836.8|10842|10837|10835.2|10830.2|68
1662721200000|2022-09-09 11:00:00|10841.5|10836.5|10845.7|10840.7|10845.7|10840.7|10840|10835|159
1662721500000|2022-09-09 11:05:00|10846|10841|10847.4|10842.4|10849.4|10844.4|10845.5|10840.5|135
1662721800000|2022-09-09 11:10:00|10847.5|10842.5|10851.4|10846.4|10859.9|10854.9|10847.4|10842.4|234
1662722100000|2022-09-09 11:15:00|10851.2|10846.2|10856.4|10851.4|10858.2|10853.2|10850.7|10845.7|166
1662722400000|2022-09-09 11:20:00|10856.2|10851.2|10855.9|10850.9|10857.4|10852.4|10852.2|10847.2|105
1662722700000|2022-09-09 11:25:00|10855.7|10850.7|10859.4|10854.4|10859.4|10854.4|10854.5|10849.5|111
1662723000000|2022-09-09 11:30:00|10859|10854|10875.7|10870.7|10877.4|10872.4|10858.4|10853.4|497
1662723300000|2022-09-09 11:35:00|10875.9|10870.9|10871.6|10866.6|10875.9|10870.9|10869.7|10864.7|225
1662723600000|2022-09-09 11:40:00|10871.4|10866.4|10868.9|10863.9|10872.4|10867.4|10868.2|10863.2|100
1662723900000|2022-09-09 11:45:00|10869.4|10864.4|10871.7|10866.7|10872.2|10867.2|10865.1|10860.1|93
1662724200000|2022-09-09 11:50:00|10871.6|10866.6|10879.7|10874.7|10881.4|10876.4|10868.9|10863.9|163
1662724500000|2022-09-09 11:55:00|10879.9|10874.9|10884.9|10879.9|10885.7|10880.7|10879.4|10874.4|187
1662724800000|2022-09-09 12:00:00|10885.1|10880.1|10887.6|10882.6|10888.4|10883.4|10883.6|10878.6|235
1662725100000|2022-09-09 12:05:00|10887.7|10882.7|10883.3|10878.3|10889.4|10884.4|10880.6|10875.6|225
1662725400000|2022-09-09 12:10:00|10883.1|10878.1|10876.1|10871.1|10885.1|10880.1|10875.8|10870.8|132
1662725700000|2022-09-09 12:15:00|10875.8|10870.8|10881.1|10876.1|10883.4|10878.4|10875.1|10870.1|79
1662726000000|2022-09-09 12:20:00|10881.8|10876.8|10880.1|10875.1|10885.2|10880.2|10878.2|10873.2|127
1662726300000|2022-09-09 12:25:00|10879.9|10874.9|10884.2|10879.2|10884.2|10879.2|10878.4|10873.4|93
1662726600000|2022-09-09 12:30:00|10885.7|10880.7|10874.3|10869.3|10886.4|10881.4|10872.7|10867.7|344
1662726900000|2022-09-09 12:35:00|10874.5|10869.5|10868|10863|10877.2|10872.2|10867.8|10862.8|188
1662727200000|2022-09-09 12:40:00|10867.8|10862.8|10863.7|10858.7|10869.5|10864.5|10863.3|10858.3|219
1662727500000|2022-09-09 12:45:00|10863.8|10858.8|10868.5|10863.5|10871.8|10866.8|10861.3|10856.3|175
1662727800000|2022-09-09 12:50:00|10868.7|10863.7|10877|10872|10878|10873|10868|10863|169
1662728100000|2022-09-09 12:55:00|10876.8|10871.8|10875.3|10870.3|10878.8|10873.8|10870.2|10865.2|167
1662728400000|2022-09-09 13:00:00|10875|10870|10881.3|10876.3|10883|10878|10872.5|10867.5|155
1662728700000|2022-09-09 13:05:00|10881|10876|10877|10872|10881.5|10876.5|10876.3|10871.3|130
1662729000000|2022-09-09 13:10:00|10877.3|10872.3|10882.7|10877.7|10883.7|10878.7|10877.3|10872.3|230
1662729300000|2022-09-09 13:15:00|10882.8|10877.8|10869|10864|10883.3|10878.3|10867.7|10862.7|323
1662729600000|2022-09-09 13:20:00|10869.5|10864.5|10871.2|10866.2|10872.2|10867.2|10859.2|10854.2|484
1662729900000|2022-09-09 13:25:00|10871|10866|10876.7|10871.7|10878.5|10873.5|10870.5|10865.5|171
1662730200000|2022-09-09 13:30:00|10876.5|10871.5|10874.7|10869.7|10876.5|10871.5|10869.5|10864.5|300
1662730500000|2022-09-09 13:35:00|10875|10870|10877|10872|10879.7|10874.7|10871.2|10866.2|416
1662730800000|2022-09-09 13:40:00|10877.2|10872.2|10878.5|10873.5|10879.5|10874.5|10872.5|10867.5|288
1662731100000|2022-09-09 13:45:00|10878.6|10873.6|10873.8|10868.8|10880.3|10875.3|10873.3|10868.3|250
1662731400000|2022-09-09 13:50:00|10873.6|10868.6|10879.3|10874.3|10881.3|10876.3|10873.1|10868.1|741
1662731700000|2022-09-09 13:55:00|10879|10874|10875.3|10870.3|10880.8|10875.8|10871.7|10866.7|178
1662732000000|2022-09-09 14:00:00|10875.2|10870.2|10868.1|10863.1|10878.3|10873.3|10864.6|10859.6|481
1662732300000|2022-09-09 14:05:00|10868.3|10863.3|10865.8|10860.8|10870.1|10865.1|10862.5|10857.5|294
1662732600000|2022-09-09 14:10:00|10866|10861|10873.8|10868.8|10876.8|10871.8|10865.8|10860.8|149
1662732900000|2022-09-09 14:15:00|10873.6|10868.6|10878.8|10873.8|10880.1|10875.1|10866.3|10861.3|200
1662733200000|2022-09-09 14:20:00|10879.1|10874.1|10879|10874|10883.4|10878.4|10877.3|10872.3|252
1662733500000|2022-09-09 14:25:00|10879.1|10874.1|10878.5|10873.5|10882.8|10877.8|10877.6|10872.6|91
1662733800000|2022-09-09 14:30:00|10878.8|10873.8|10883.1|10878.1|10885.3|10880.3|10877.5|10872.5|201
1662734100000|2022-09-09 14:35:00|10882.8|10877.8|10877.4|10872.4|10885.1|10880.1|10876.1|10871.1|136
1662734400000|2022-09-09 14:40:00|10877.7|10872.7|10873.3|10868.3|10877.9|10872.9|10867.8|10862.8|141
1662734700000|2022-09-09 14:45:00|10872.9|10867.9|10878.9|10873.9|10880.4|10875.4|10868.9|10863.9|105
1662735000000|2022-09-09 14:50:00|10879|10874|10880.9|10875.9|10884.5|10879.5|10878.2|10873.2|133
1662735300000|2022-09-09 14:55:00|10880.7|10875.7|10879.2|10874.2|10883.9|10878.9|10876.7|10871.7|160
1662735600000|2022-09-09 15:00:00|10879.4|10874.4|10885.4|10880.4|10887.9|10882.9|10878.4|10873.4|165
1662735900000|2022-09-09 15:05:00|10885.2|10880.2|10878.6|10873.6|10885.4|10880.4|10876.6|10871.6|111
1662736200000|2022-09-09 15:10:00|10878.4|10873.4|10875.4|10870.4|10880.7|10875.7|10873.1|10868.1|86
1662736500000|2022-09-09 15:15:00|10875.3|10870.3|10877.9|10872.9|10877.9|10872.9|10872.6|10867.6|78
1662736800000|2022-09-09 15:20:00|10878.1|10873.1|10882.3|10877.3|10884.4|10879.4|10876.4|10871.4|84
1662737100000|2022-09-09 15:25:00|10881.9|10876.9|10885.1|10880.1|10886.6|10881.6|10880.4|10875.4|125
1662737400000|2022-09-09 15:30:00|10884.9|10879.9|10882.4|10877.4|10888.1|10883.1|10882.1|10877.1|132
1662737700000|2022-09-09 15:35:00|10882.6|10877.6|10879.6|10874.6|10883.4|10878.4|10878.9|10873.9|63
1662738000000|2022-09-09 15:40:00|10879.4|10874.4|10880.3|10875.3|10882.9|10877.9|10877.9|10872.9|31
1662738300000|2022-09-09 15:45:00|10880.1|10875.1|10877.8|10872.8|10881.1|10876.1|10876.3|10871.3|51
1662738600000|2022-09-09 15:50:00|10877.7|10872.7|10880|10875|10880.8|10875.8|10877.7|10872.7|81
1662738900000|2022-09-09 15:55:00|10879.8|10874.8|10875.3|10870.3|10880.3|10875.3|10875.3|10870.3|40
1662739200000|2022-09-09 16:00:00|10875.5|10870.5|10880.8|10875.8|10881.3|10876.3|10874.3|10869.3|532
1662739500000|2022-09-09 16:05:00|10880.3|10875.3|10879.3|10874.3|10884.6|10879.6|10879|10874|66
1662739800000|2022-09-09 16:10:00|10879.5|10874.5|10874.2|10869.2|10880|10875|10873|10868|85
1662740100000|2022-09-09 16:15:00|10874.5|10869.5|10882.1|10877.1|10882.8|10877.8|10874.2|10869.2|45
1662740400000|2022-09-09 16:20:00|10882|10877|10878.5|10873.5|10883.1|10878.1|10878.3|10873.3|37
1662740700000|2022-09-09 16:25:00|10878.3|10873.3|10880|10875|10882.5|10877.5|10878.3|10873.3|36
1662741000000|2022-09-09 16:30:00|10879.8|10874.8|10879.3|10874.3|10881.5|10876.5|10878.5|10873.5|57
1662741300000|2022-09-09 16:35:00|10879.5|10874.5|10882.3|10877.3|10882.3|10877.3|10878.3|10873.3|40
1662741600000|2022-09-09 16:40:00|10882|10877|10881|10876|10883.3|10878.3|10877.5|10872.5|51
1662741900000|2022-09-09 16:45:00|10880.6|10875.6|10876.8|10871.8|10881.8|10876.8|10875.8|10870.8|99
1662742200000|2022-09-09 16:50:00|10876.6|10871.6|10874|10869|10878|10873|10874|10869|62
1662742500000|2022-09-09 16:55:00|10874.3|10869.3|10870|10865|10874.8|10869.8|10869.5|10864.5|56
1662742800000|2022-09-09 17:00:00|10869.7|10864.7|10870.7|10865.7|10873|10868|10869.7|10864.7|91
1662743100000|2022-09-09 17:05:00|10871|10866|10872.5|10867.5|10872.5|10867.5|10869.7|10864.7|62
1662743400000|2022-09-09 17:10:00|10872.2|10867.2|10873.7|10868.7|10875.2|10870.2|10872.2|10867.2|29
1662743700000|2022-09-09 17:15:00|10874|10869|10875|10870|10875.8|10870.8|10873.5|10868.5|34
1662744000000|2022-09-09 17:20:00|10875.3|10870.3|10874|10869|10876.3|10871.3|10873.3|10868.3|38
1662744300000|2022-09-09 17:25:00|10874.1|10869.1|10874.8|10869.8|10874.8|10869.8|10873|10868|14
1662744600000|2022-09-09 17:30:00|10874.5|10869.5|10874.8|10869.8|10876.3|10871.3|10874.3|10869.3|32
1662744900000|2022-09-09 17:35:00|10875.1|10870.1|10871.3|10866.3|10875.3|10870.3|10871.3|10866.3|32
1662745200000|2022-09-09 17:40:00|10871.1|10866.1|10873.3|10868.3|10873.3|10868.3|10871.1|10866.1|62
1662745500000|2022-09-09 17:45:00|10873.6|10868.6|10874.3|10869.3|10875.8|10870.8|10873.1|10868.1|30
1662745800000|2022-09-09 17:50:00|10874.5|10869.5|10878.3|10873.3|10878.3|10873.3|10874.3|10869.3|52
1662746100000|2022-09-09 17:55:00|10878.5|10873.5|10880.3|10875.3|10881.8|10876.8|10878.1|10873.1|136
1662746400000|2022-09-09 18:00:00|10880.8|10875.8|10882.8|10877.8|10883.3|10878.3|10880|10875|58
1662746700000|2022-09-09 18:05:00|10882.9|10877.9|10884.6|10879.6|10884.6|10879.6|10881.5|10876.5|29
1662747000000|2022-09-09 18:10:00|10884.4|10879.4|10879.5|10874.5|10884.4|10879.4|10879.4|10874.4|73
1662747300000|2022-09-09 18:15:00|10879.4|10874.4|10882.9|10877.9|10883.7|10878.7|10879.4|10874.4|84
1662747600000|2022-09-09 18:20:00|10882.7|10877.7|10878.5|10873.5|10883.2|10878.2|10878.5|10873.5|80
1662747900000|2022-09-09 18:25:00|10879|10874|10877.2|10872.2|10880.2|10875.2|10876.5|10871.5|39
1662748200000|2022-09-09 18:30:00|10877.5|10872.5|10878.7|10873.7|10879.2|10874.2|10876.2|10871.2|23
1662748500000|2022-09-09 18:35:00|10878.5|10873.5|10881|10876|10881|10876|10878.5|10873.5|36
1662748800000|2022-09-09 18:40:00|10881.2|10876.2|10881.7|10876.7|10882.2|10877.2|10879.4|10874.4|25
1662749100000|2022-09-09 18:45:00|10881.5|10876.5|10883|10878|10883.7|10878.7|10881.5|10876.5|20
1662749400000|2022-09-09 18:50:00|10882.9|10877.9|10882.2|10877.2|10884.5|10879.5|10881.5|10876.5|46
1662749700000|2022-09-09 18:55:00|10882|10877|10877.7|10872.7|10882.7|10877.7|10877.5|10872.5|401
1662750000000|2022-09-09 19:00:00|10878.2|10873.2|10874.5|10869.5|10878.5|10873.5|10874.2|10869.2|92
1662750300000|2022-09-09 19:05:00|10874.7|10869.7|10878.2|10873.2|10878.2|10873.2|10874.4|10869.4|47
1662750600000|2022-09-09 19:10:00|10878|10873|10875.5|10870.5|10878.2|10873.2|10875|10870|24
1662750900000|2022-09-09 19:15:00|10875.7|10870.7|10875.9|10870.9|10876.2|10871.2|10874.7|10869.7|28
1662751200000|2022-09-09 19:20:00|10876.2|10871.2|10877.5|10872.5|10877.5|10872.5|10875.9|10870.9|62
1662751500000|2022-09-09 19:25:00|10877.2|10872.2|10876.9|10871.9|10877.9|10872.9|10875.9|10870.9|57
1662751800000|2022-09-09 19:30:00|10876.5|10871.5|10875.4|10870.4|10878.7|10873.7|10875.2|10870.2|56
1662752100000|2022-09-09 19:35:00|10875|10870|10875.2|10870.2|10876.9|10871.9|10874.4|10869.4|27
1662752400000|2022-09-09 19:40:00|10875.4|10870.4|10872.5|10867.5|10875.5|10870.5|10872.4|10867.4|48
1662752700000|2022-09-09 19:45:00|10872.4|10867.4|10874.7|10869.7|10874.9|10869.9|10872.4|10867.4|40
1662753000000|2022-09-09 19:50:00|10874.2|10869.2|10875|10870|10877|10872|10874|10869|61
1662753300000|2022-09-09 19:55:00|10874.7|10869.7|10875.9|10870.9|10876.2|10871.2|10874|10869|62
1662753600000|2022-09-09 20:00:00|10876.4|10871.4|10876.7|10871.7|10878.2|10873.2|10875.4|10870.4|45
1662753900000|2022-09-09 20:05:00|10876.9|10871.9|10876.4|10871.4|10878.4|10873.4|10876.4|10871.4|8
1662754200000|2022-09-09 20:10:00|10876.7|10871.7|10875.9|10870.9|10876.7|10871.7|10875.4|10870.4|40
1662754500000|2022-09-09 20:15:00|10875.7|10870.7|10877.2|10872.2|10877.4|10872.4|10875.4|10870.4|119
1662754800000|2022-09-09 20:20:00|10876.9|10871.9|10876.2|10871.2|10876.9|10871.9|10875.9|10870.9|38
1662755100000|2022-09-09 20:25:00|10875.7|10870.7|10879.1|10874.1|10880.1|10875.1|10875.2|10870.2|44
1662755400000|2022-09-09 20:30:00|10878.9|10873.9|10880.8|10875.8|10881.6|10876.6|10877.9|10872.9|19
1662755700000|2022-09-09 20:35:00|10879.8|10874.8|10879.8|10874.8|10880.6|10875.6|10879.8|10874.8|5
1662756000000|2022-09-09 20:40:00|10879.6|10874.6|10879.8|10874.8|10880.3|10875.3|10879.3|10874.3|7
1662756300000|2022-09-09 20:45:00|10880|10875|10879.8|10874.8|10880.3|10875.3|10879.3|10874.3|12
1662756600000|2022-09-09 20:50:00|10879.6|10874.6|10877.3|10872.3|10879.8|10874.8|10877|10872|8
1662756900000|2022-09-09 20:55:00|10875.8|10870.8|10879.1|10870.1|10882|10877|10872.7|10867.7|33